國泰金 (2882)-國票-內壢券商分點個股進出

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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548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－國票-內壢券商分點個股進出

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

國票-內壢券商分點個股進出
國票-內壢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
2024/05/15	637	56.67	42	55.55	56.60	595	28,227	2.11%	大買/鉅額交易
2024/05/14	4	54.55	1	54.40	54.30	3	27,245	0.01%
2024/05/13	13	55.32	0	0.00	55.10	13	26,962	0.05%
2024/05/10	10	55.18	712	53.25	55.50	-702	26,191	-2.68%	大賣/鉅額交易
2024/05/09	663	51.96	4.6	51.70	51.70	658.4	24,534	2.68%	大買/鉅額交易
2024/05/08	0	0.00	3	50.83	50.90	-3	24,131	-0.01%
2024/05/07	4	51.00	0	0.00	50.90	4	24,147	0.02%
2024/05/06	0	0.00	75.2	51.20	50.90	-75.2	24,031	-0.31%
2024/05/03	0	0.00	4	50.48	50.20	-4	23,755	-0.02%
2024/05/02	1	50.30	19	50.23	50.30	-18	23,703	-0.08%
2024/04/30	0	0.00	7	50.66	50.50	-7	23,517	-0.03%
2024/04/29	160.3	50.59	96.6	50.76	50.80	63.7	23,098	0.28%	大買/
2024/04/26	0	0.00	1	48.95	48.90	-1	22,340	0.00%
2024/04/25	1	48.45	4	48.44	48.55	-3	22,428	-0.01%
2024/04/22	0	0.00	1	48.20	48.40	-1	22,828	0.00%
2024/04/19	1	47.80	9	47.44	47.45	-8	22,753	-0.04%
2024/04/18	1	47.60	1	48.25	48.45	0	22,431	0.00%
2024/04/17	0	0.00	2	48.10	47.90	-2	22,340	-0.01%
2024/04/16	2	48.18	4	47.83	47.85	-2	22,176	-0.01%
2024/04/15	2	48.85	5	49.15	48.95	-3	21,808	-0.01%
2024/04/12	1	49.20	1	49.05	49.05	0	21,657	0.00%
2024/04/11	7.5	49.70	353	49.80	49.70	-345.5	21,353	-1.62%	大賣/鉅額交易
2024/04/10	0.5	49.00	0	0.00	48.75	0.5	20,845	0.00%
2024/04/09	61	49.40	3.7	48.99	49.45	57.3	20,642	0.28%
2024/04/08	0	0.00	122	48.40	48.35	-122	20,144	-0.61%	大賣/鉅額交易
2024/04/03	2.5	48.38	0	0.00	48.05	2.5	20,142	0.01%
2024/04/02	2	48.80	3	48.85	48.95	-1	20,059	0.00%
2024/04/01	245	48.83	1.2	49.02	48.95	243.8	20,092	1.21%	大買/鉅額交易
2024/03/29	0	0.00	4	48.34	48.65	-4	19,929	-0.02%
2024/03/28	1	48.10	0	0.00	48.25	1	19,806	0.01%
2024/03/27	0	0.00	17	48.15	48.20	-17	19,792	-0.09%
2024/03/26	1	47.90	4	48.28	48.35	-3	19,800	-0.02%
2024/03/22	2.1	48.53	1	48.50	48.55	1.1	19,755	0.01%
2024/03/21	17	48.55	30	48.41	48.55	-13	19,329	-0.07%
2024/03/20	2	47.75	1.1	47.68	47.50	0.9	19,083	0.00%
2024/03/19	5	47.85	402	47.75	47.75	-397	19,384	-2.05%	大賣/鉅額交易
2024/03/18	22	48.02	1	47.45	47.55	21	19,301	0.11%
2024/03/15	7	47.81	71	47.49	47.65	-64	19,158	-0.33%
2024/03/14	4	47.84	54.4	47.69	48.30	-50.4	18,269	-0.28%
2024/03/13	42	46.75	97	46.59	46.80	-55	17,370	-0.32%
2024/03/12	0.1	46.20	1	46.40	46.50	-0.9	17,141	-0.01%
2024/03/11	515.3	46.19	62	45.91	46.05	453.3	16,726	2.71%	大買/鉅額交易
2024/03/08	136	45.23	86.6	45.20	45.30	49.4	16,215	0.30%	大買/
2024/03/07	1	44.80	1	44.95	44.85	0	15,741	0.00%
2024/03/06	4	44.66	0	0.00	44.55	4	15,652	0.03%
2024/03/05	0	0.00	1	44.90	44.65	-1	15,917	-0.01%
2024/03/01	1	44.65	242	44.83	44.65	-241	15,930	-1.51%	大賣/鉅額交易
2024/02/29	242	44.51	61	44.85	45.05	181	15,994	1.13%	大買/鉅額交易
2024/02/27	60	44.35	0	0.00	44.30	60	15,657	0.38%
2024/02/26	4	44.36	1	44.40	44.30	3	15,576	0.02%
2024/02/23	1.1	44.74	0	0.00	44.45	1.1	15,466	0.01%
2024/02/22	6	44.83	2	44.85	44.90	4	15,679	0.03%
2024/02/21	0.1	44.90	0	0.00	44.75	0.1	15,691	0.00%
2024/02/20	1	44.85	3.4	44.96	45.10	-2.4	15,713	-0.02%
2024/02/19	76	45.00	4	44.99	45.00	72	15,792	0.46%
2024/02/16	0	0.00	7	44.28	44.55	-7	15,816	-0.04%
2024/02/05	4	44.00	0	0.00	43.90	4	15,847	0.03%
2024/02/02	1	44.30	0.1	44.35	44.10	1	15,646	0.01%
2024/02/01	0	0.00	1	44.45	44.45	-1	15,568	-0.01%
2024/01/31	0	0.00	2	44.00	44.15	-2	15,471	-0.01%
2024/01/30	4	44.06	0	0.00	43.90	4	15,388	0.03%
2024/01/29	1	44.40	0	0.00	44.40	1	15,324	0.01%
2024/01/26	0	0.00	251	44.50	44.50	-251	15,340	-1.64%	大賣/鉅額交易
2024/01/25	0	44.30	0	0.00	44.35	0	15,366	0.00%
2024/01/23	0.1	44.00	0	0.00	44.20	0.1	15,272	0.00%
2024/01/22	258	43.95	0	0.00	43.85	258	15,315	1.68%	大買/鉅額交易
2024/01/18	10	43.25	0	0.00	43.30	10	15,132	0.07%
2024/01/17	7.2	43.52	0	0.00	43.30	7.2	14,958	0.05%
2024/01/16	5	43.95	0	0.00	44.00	5	14,499	0.03%
2024/01/12	12	44.55	0	0.00	44.50	12	14,417	0.08%
2024/01/11	123	44.68	0	0.00	44.60	123	14,442	0.85%	大買/鉅額交易
2024/01/09	3	44.85	0	0.00	44.75	3	14,551	0.02%
2024/01/08	0	0.00	94	45.25	45.10	-94	14,471	-0.65%
2024/01/04	123	44.80	252	44.90	44.70	-129	14,633	-0.88%	大買/大賣/鉅額交易
2024/01/03	95	44.95	0	0.00	44.95	95	14,958	0.64%
2023/12/29	1	45.65	0	0.00	45.75	1	14,897	0.01%
2023/12/28	1	45.40	0	0.00	45.80	1	15,058	0.01%
2023/12/27	0	0.00	1	45.40	45.45	-1	15,076	-0.01%
2023/12/26	100	45.23	10.1	45.07	45.20	89.9	15,031	0.60%
2023/12/21	0	0.00	2	44.70	44.70	-2	15,143	-0.01%
2023/12/19	7	44.95	0	0.00	44.90	7	15,132	0.05%
2023/12/18	1	45.35	0	0.00	45.50	1	15,242	0.01%
2023/12/15	69	45.85	2	46.05	45.85	67	15,385	0.44%
2023/12/14	257	45.80	13	45.78	45.90	244	15,090	1.62%	大買/鉅額交易
2023/12/13	37	44.75	0	0.00	44.70	37	14,626	0.25%
2023/12/12	13.1	44.75	0	0.00	44.75	13.1	14,668	0.09%
2023/12/11	1	44.90	20.1	44.85	44.85	-19.1	14,610	-0.13%
2023/12/08	7.3	44.90	0	0.00	44.85	7.3	14,513	0.05%
2023/12/07	76	44.99	0	0.00	45.00	76	14,380	0.53%
2023/12/06	50	45.50	0	0.00	45.45	50	14,160	0.35%
2023/12/05	20	45.50	0	0.00	45.55	20	14,051	0.14%
2023/11/30	0	0.00	0	46.00	46.50	0	13,738	0.00%
2023/11/28	10	45.90	0	0.00	46.00	10	13,420	0.07%
2023/11/27	31	45.90	2	46.10	45.75	29	13,497	0.22%
2023/11/24	10	46.20	0	0.00	46.30	10	13,412	0.07%
2023/11/22	0	0.00	1	46.15	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	18.1	46.24	46.15	-18.1	13,506	-0.13%
2023/11/20	8	46.00	0	0.00	45.70	8	13,372	0.06%
2023/11/17	4.1	45.65	0.2	45.80	45.80	3.9	13,436	0.03%
2023/11/16	1	45.55	0.2	45.80	45.65	0.8	13,339	0.01%
2023/11/15	1	45.50	0	0.00	45.75	1	13,178	0.01%
2023/11/14	0	0.00	1	45.65	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	2	45.63	45.25	-2	12,936	-0.02%
2023/11/07	0	0.00	2	45.05	45.20	-2	13,574	-0.01%
2023/11/02	0	0.00	1	44.85	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	0.2	44.40	44.30	-0.2	13,947	0.00%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/26	0.1	43.95	0	0.00	43.85	0.1	15,462	0.00%
2023/10/25	0	0.00	10	44.30	44.15	-10	15,491	-0.06%
2023/10/20	2	44.45	2	44.83	44.70	0	16,283	0.00%
2023/10/19	3	45.05	1	45.35	45.10	2	16,017	0.01%
2023/10/13	2	45.38	0	0.00	45.30	2	16,348	0.01%
2023/10/12	0	0.00	1	45.80	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	3.1	45.55	45.95	-3.1	16,466	-0.02%
2023/10/06	0	0.00	29	44.26	44.55	-29	16,194	-0.18%
2023/10/05	29	43.96	1	44.00	44.05	28	16,381	0.17%
2023/10/04	2.1	43.68	0	0.00	43.55	2.1	16,486	0.01%
2023/09/28	1	44.70	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0	0.00	1	44.65	44.60	-1	16,568	-0.01%
2023/09/26	2.1	44.64	0	44.45	44.45	2.1	16,547	0.01%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/21	1	44.75	0	0.00	44.90	1	16,526	0.01%
2023/09/20	4	45.80	0	0.00	45.70	4	16,348	0.02%
2023/09/18	100	46.40	50	46.40	46.40	50	16,393	0.30%
2023/09/14	0	0.00	15	46.85	46.90	-15	16,289	-0.09%
2023/09/07	5	45.75	0	0.00	45.70	5	17,001	0.03%
2023/09/05	10	46.50	0	0.00	46.45	10	17,354	0.06%
2023/09/04	3	46.50	0.3	46.45	46.65	2.7	17,791	0.02%
2023/09/01	1	46.75	4	46.38	46.60	-3	18,058	-0.02%
2023/08/31	10	45.80	0	0.00	45.60	10	17,967	0.06%
2023/08/30	0	0.00	1	45.95	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	2.1	45.82	46.05	-2.1	18,240	-0.01%
2023/08/28	1	45.20	2	45.18	45.40	-1	18,361	-0.01%
2023/08/25	1	44.25	2	44.65	44.50	-1	19,481	-0.01%
2023/08/24	1.2	44.31	0.1	44.35	44.65	1.1	19,716	0.01%
2023/08/23	1	44.60	0	0.00	44.70	1	20,015	0.00%
2023/08/22	0.1	44.90	0	0.00	45.00	0.1	20,119	0.00%
2023/08/18	0	0.00	1	45.00	45.20	-1	20,446	0.00%
2023/08/17	1	45.30	0	0.00	45.30	1	20,594	0.00%
2023/08/15	5	45.50	0	0.00	45.40	5	21,046	0.02%
2023/08/14	4.1	45.45	412	45.07	45.40	-407.9	21,344	-1.91%	大賣/鉅額交易
2023/08/11	8	46.35	2	46.45	46.45	6	21,395	0.03%
2023/08/10	0	0.00	1.3	46.50	46.60	-1.3	21,437	-0.01%
2023/08/08	0	0.00	3.5	46.93	47.05	-3.5	21,727	-0.02%
2023/08/04	0.2	46.50	0	0.00	46.30	0.2	21,795	0.00%
2023/08/02	3	46.43	0	0.00	46.20	3	21,721	0.01%
2023/08/01	2	46.90	9	46.73	47.25	-7	21,359	-0.03%
2023/07/31	1	45.80	14	46.25	45.75	-13	20,808	-0.06%
2023/07/27	0	0.00	20	45.99	46.00	-20	20,452	-0.10%
2023/07/26	0	0.00	8	45.39	45.35	-8	20,136	-0.04%
2023/07/25	0.2	44.50	1	44.35	44.55	-0.8	19,903	0.00%
2023/07/21	0	0.00	3	44.40	44.40	-3	20,007	-0.01%
2023/07/20	0	0.00	0.2	44.80	44.75	-0.2	20,025	0.00%
2023/07/19	2	44.93	0	0.00	44.50	2	19,914	0.01%
2023/07/18	0	0.00	14.1	44.95	45.05	-14.1	19,807	-0.07%
2023/07/17	0	0.00	0.6	44.90	45.00	-0.6	19,538	0.00%
2023/07/14	0	0.00	0.3	44.00	44.10	-0.3	19,244	0.00%
2023/07/13	0	0.00	60.3	43.65	43.60	-60.3	19,219	-0.31%
2023/07/12	0	0.00	7	43.87	44.00	-7	19,104	-0.04%
2023/07/11	0	0.00	22	43.64	43.60	-22	19,068	-0.12%
2023/07/10	18	42.51	4	42.58	42.65	14	19,014	0.07%
2023/07/07	2	42.05	0	0.00	42.25	2	18,995	0.01%
2023/07/06	10.6	42.54	0	0.00	42.50	10.6	18,948	0.06%
2023/07/04	2.1	43.09	0	0.00	43.05	2.1	18,804	0.01%
2023/07/03	14	43.25	0	0.00	43.30	14	18,884	0.07%
2023/06/30	5	43.20	0	0.00	43.15	5	19,065	0.03%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/27	2	44.15	3	44.25	44.15	-1	18,865	-0.01%
2023/06/26	2.1	44.10	5	44.10	44.05	-3	18,810	-0.02%
2023/06/21	2	44.35	2	44.35	44.40	0	18,796	0.00%
2023/06/16	7	44.04	0	0.00	43.90	7	19,296	0.04%
2023/06/15	13	44.30	0	0.00	44.35	13	19,510	0.07%
2023/06/14	0	0.00	3	44.68	44.60	-3	19,815	-0.02%
2023/06/13	4	44.08	0	0.00	44.10	4	20,165	0.02%
2023/06/12	1	44.05	0	0.00	44.05	1	20,040	0.00%
2023/06/09	7	44.45	1	44.50	44.60	6	20,220	0.03%
2023/06/08	6	44.49	1	44.75	44.60	5	20,265	0.02%
2023/06/07	6	45.14	1	45.40	45.40	5	20,307	0.02%
2023/06/06	2	45.30	1	45.30	45.25	1	20,210	0.00%
2023/06/05	62	45.49	12	45.43	45.25	50	20,213	0.25%
2023/06/01	3	44.00	0	0.00	44.00	3	19,911	0.02%
2023/05/30	2	44.65	0	0.00	44.50	2	18,585	0.01%
2023/05/29	0	0.00	2	45.25	44.75	-2	18,760	-0.01%
2023/05/26	10.1	43.80	0	0.00	43.90	10.1	18,509	0.05%
2023/05/24	0	0.00	2	44.55	44.80	-2	18,428	-0.01%
2023/05/23	0	0.00	0.1	45.20	44.80	-0.1	18,451	0.00%
2023/05/22	0	0.00	1	45.20	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	45.6	44.96	45.15	-45.6	18,867	-0.24%
2023/05/18	0	0.00	8.4	44.27	44.40	-8.4	18,393	-0.05%
2023/05/17	1	43.50	2	43.95	43.95	-1	18,294	-0.01%
2023/05/15	0	0.00	1	43.40	43.35	-1	18,107	-0.01%
2023/05/12	5	42.79	1	43.30	42.65	4	18,034	0.02%
2023/05/11	0	0.00	6.2	43.56	43.70	-6.2	17,729	-0.04%
2023/05/10	3	42.97	4	42.85	43.05	-1	17,471	-0.01%
2023/05/09	0	0.00	13	43.31	43.50	-13	17,476	-0.07%
2023/05/08	2	43.00	5	42.94	43.05	-3	17,565	-0.02%
2023/05/04	1	42.15	1	42.45	42.50	0	18,392	0.00%
2023/05/03	2	42.10	0	42.40	42.40	2	18,694	0.01%
2023/05/02	3.1	42.04	3	42.40	42.50	0.1	19,081	0.00%
2023/04/26	0	0.00	1.1	42.60	42.35	-1.1	19,928	-0.01%
2023/04/25	0	0.00	1	42.55	42.60	-1	20,081	0.00%
2023/04/21	0.1	42.75	0	0.00	42.70	0.1	20,326	0.00%
2023/04/20	0	0.00	2	42.75	42.95	-2	20,474	-0.01%
2023/04/19	4	42.93	0	0.00	42.75	4	21,138	0.02%
2023/04/18	3.1	43.11	1.2	43.08	43.10	1.8	21,287	0.01%
2023/04/17	0	0.00	3	43.05	43.20	-3	21,528	-0.01%
2023/04/13	1	42.55	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0	0.00	1	42.85	42.95	-1	23,366	0.00%
2023/04/10	1	42.45	0	0.00	42.55	1	23,472	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	10	41.70	41.85	-10	23,677	-0.04%
2023/03/27	1	41.30	0	0.00	41.35	1	24,166	0.00%
2023/03/24	0.1	41.30	0.1	41.35	41.30	0	24,527	0.00%
2023/03/22	0	0.00	35	41.40	41.35	-35	24,551	-0.14%
2023/03/21	36.1	41.02	0	0.00	40.75	36.1	24,426	0.15%
2023/03/20	17.1	40.21	0	0.00	40.20	17.1	24,598	0.07%
2023/03/17	1	41.00	1	41.00	41.00	0	24,387	0.00%
2023/03/16	2.4	40.63	8	40.69	40.50	-5.6	24,373	-0.02%
2023/03/15	2	41.65	0	0.00	41.50	2	24,276	0.01%
2023/03/14	7.1	41.68	0	0.00	41.55	7.1	24,661	0.03%
2023/03/13	11	42.26	0	0.00	42.30	11	24,935	0.04%
2023/03/10	12.1	42.83	0	0.00	42.70	12.1	25,078	0.05%
2023/03/08	4	43.40	0	0.00	43.75	4	25,940	0.02%
2023/03/07	2	43.63	1	43.80	43.75	1	26,525	0.00%
2023/03/06	1	43.60	4	43.53	43.60	-3	26,702	-0.01%
2023/03/03	0	0.00	2	43.00	42.90	-2	26,792	-0.01%
2023/03/02	2	43.00	0	0.00	43.00	2	26,977	0.01%
2023/03/01	7	42.81	0	0.00	42.75	7	27,137	0.03%
2023/02/24	1	43.30	0	0.00	43.45	1	26,962	0.00%
2023/02/23	5	43.28	0	0.00	43.30	5	26,909	0.02%
2023/02/22	1	43.20	0	0.00	43.35	1	26,842	0.00%
2023/02/21	2	43.68	0	0.00	43.85	2	26,799	0.01%
2023/02/20	6	44.26	7	44.36	44.45	-1	26,879	0.00%
2023/02/17	0	0.00	10	43.83	44.00	-10	26,840	-0.04%
2023/02/16	8	43.03	1	43.20	43.05	7	26,950	0.03%
2023/02/15	2	42.98	0.2	43.20	42.95	1.8	27,722	0.01%
2023/02/14	0	0.00	10	43.37	43.60	-10	27,665	-0.04%
2023/02/13	4	42.85	0	0.00	42.90	4	27,674	0.01%
2023/02/10	3	42.60	0.2	42.75	42.65	2.8	27,777	0.01%
2023/02/09	1	42.70	0	0.00	42.60	1	27,815	0.00%
2023/02/07	1	43.05	1.2	43.07	42.80	-0.2	27,990	0.00%
2023/02/06	2	42.85	0	0.00	42.65	2	28,020	0.01%
2023/02/03	24.1	43.53	0	0.00	43.30	24.1	27,859	0.09%
2023/02/02	1	43.90	4	43.91	44.05	-3	27,739	-0.01%
2023/02/01	1	42.75	10.6	42.94	43.00	-9.6	27,346	-0.04%
2023/01/30	0	0.00	8.2	42.90	42.70	-8.2	27,171	-0.03%
2023/01/17	0	0.00	13	41.97	42.00	-13	26,752	-0.05%
2023/01/16	1	41.75	0	0.00	41.75	1	26,590	0.00%
2023/01/13	0	0.00	3	42.05	41.80	-3	27,003	-0.01%
2023/01/12	0	0.00	3	41.77	41.70	-3	27,100	-0.01%
2023/01/11	0	0.00	1	41.55	41.40	-1	27,226	0.00%
2023/01/10	2.3	41.58	3	41.75	41.70	-0.8	27,398	0.00%
2023/01/09	0	0.00	59	41.58	42.00	-59	27,590	-0.21%
2023/01/06	1	40.70	10.9	40.56	40.75	-9.9	27,378	-0.04%
2023/01/05	0	0.00	6.4	40.24	40.25	-6.4	28,347	-0.02%
2023/01/04	5	39.95	4	40.00	39.95	1	28,290	0.00%
2023/01/03	1	39.85	0	0.00	39.95	1	28,532	0.00%
2022/12/30	95	40.00	31.2	39.89	40.00	63.8	28,201	0.23%
2022/12/28	0	0.00	20	40.90	40.65	-20	27,146	-0.07%
2022/12/23	0	0.00	8	41.24	41.15	-8	28,154	-0.03%
2022/12/22	0.1	40.15	1	40.30	40.40	-1	28,137	0.00%
2022/12/21	29.4	40.00	1	40.10	40.00	28.4	28,540	0.10%
2022/12/20	2	40.05	3	40.05	40.15	-1	28,645	0.00%
2022/12/19	2	40.15	0	0.00	40.15	2	28,562	0.01%
2022/12/16	6	40.23	1	40.20	40.20	5	28,483	0.02%
2022/12/15	3.1	40.54	2	40.60	40.60	1.1	28,536	0.00%
2022/12/14	0	0.00	9	40.85	40.90	-9	28,476	-0.03%
2022/12/12	1	40.30	0	0.00	41.00	1	28,282	0.00%
2022/12/08	18.1	41.15	11	40.85	40.75	7.1	28,141	0.03%
2022/12/07	4	41.40	0	0.00	41.40	4	28,225	0.01%
2022/12/06	14	41.91	6	41.99	41.40	8	28,216	0.03%
2022/12/05	13.1	42.89	2	42.80	42.85	11.1	27,965	0.04%
2022/12/02	3.5	43.89	2.3	44.09	44.00	1.2	27,585	0.00%
2022/12/01	1	43.95	3.1	44.11	44.15	-2.1	27,673	-0.01%
2022/11/30	1	43.60	39.1	43.82	43.55	-38.1	27,240	-0.14%
2022/11/29	21	42.79	80.1	43.16	43.45	-59.1	26,436	-0.22%
2022/11/28	5	41.97	1	42.20	42.00	4	26,038	0.02%
2022/11/24	4	42.75	1	42.55	42.55	3	26,129	0.01%
2022/11/23	11	42.70	5	42.64	42.75	6	26,779	0.02%
2022/11/22	2	41.53	2	41.85	42.20	0	26,833	0.00%
2022/11/18	0	0.00	57	41.96	41.90	-57	26,485	-0.22%
2022/11/17	2	41.30	0	0.00	41.55	2	26,412	0.01%
2022/11/16	6	42.03	0	0.00	41.70	6	26,379	0.02%
2022/11/15	32.1	42.18	12	42.11	42.40	20.1	26,222	0.08%
2022/11/14	2	41.95	1	41.70	41.75	1	25,892	0.00%
2022/11/11	0	0.00	27	41.69	41.90	-27	25,414	-0.11%
2022/11/09	3	40.10	1	39.60	40.15	2	24,595	0.01%
2022/11/08	1	39.75	1	39.85	39.70	0	24,398	0.00%
2022/11/07	1	39.45	5	39.40	39.55	-4	24,294	-0.02%
2022/11/03	1	38.60	0	0.00	38.85	1	24,406	0.00%
2022/11/02	1	37.80	1	38.30	38.50	0	24,309	0.00%
2022/11/01	8	38.04	0	0.00	38.10	8	24,291	0.03%
2022/10/31	17.1	38.05	16	38.11	37.80	1.1	24,394	0.00%
2022/10/28	5	38.34	1	38.25	38.25	4	24,292	0.02%
2022/10/27	5	38.70	15.1	38.74	38.50	-10.1	24,119	-0.04%
2022/10/26	12	38.48	3	38.53	38.50	9	24,305	0.04%
2022/10/25	0	0.00	1	37.55	37.50	-1	24,108	0.00%
2022/10/24	6	37.08	23	37.18	37.00	-17	24,068	-0.07%
2022/10/21	20	36.88	14	36.67	36.55	6	24,012	0.03%
2022/10/20	11	37.26	11	37.47	37.85	0	23,418	0.00%
2022/10/19	13	38.28	1	38.30	38.30	12	23,093	0.05%
2022/10/18	10.1	38.15	1	37.90	38.15	9.1	22,896	0.04%
2022/10/17	5	37.14	1	37.35	37.65	4	22,912	0.02%
2022/10/14	66	37.84	3	38.02	37.65	63	22,757	0.28%
2022/10/13	10.3	37.94	10	37.50	37.45	0.3	22,489	0.00%
2022/10/12	0	0.00	1	39.75	39.55	-1	21,438	0.00%
2022/10/11	0	0.00	1.1	39.76	39.60	-1.1	21,428	0.00%
2022/10/07	3	40.77	0	0.00	40.50	3	21,263	0.01%
2022/10/06	1	40.75	0	0.00	40.80	1	21,251	0.00%
2022/10/05	11	40.76	37	41.01	40.75	-26	21,353	-0.12%
2022/10/04	2	39.08	2	39.35	39.55	0	21,088	0.00%
2022/10/03	8	39.07	0	0.00	39.00	8	20,804	0.04%
2022/09/30	26.1	39.62	18	39.84	39.95	8.1	20,796	0.04%
2022/09/28	13	40.35	0	0.00	39.80	13	20,810	0.06%
2022/09/27	7	41.13	0	0.00	40.95	7	20,639	0.03%
2022/09/26	8	41.43	0	0.00	41.50	8	21,366	0.04%
2022/09/23	5	42.00	0	0.00	42.10	5	21,834	0.02%
2022/09/22	4	41.59	0	0.00	41.65	4	22,219	0.02%
2022/09/21	3.2	42.75	0	0.00	42.55	3.2	22,120	0.01%
2022/09/20	2	43.10	0	0.00	43.05	2	22,130	0.01%
2022/09/19	4	42.76	0	0.00	42.75	4	22,164	0.02%
2022/09/16	2	42.73	1	43.05	42.80	1	22,159	0.00%
2022/09/14	4.1	42.63	0	0.00	42.85	4.1	22,111	0.02%
2022/09/13	1	43.85	7	43.88	43.65	-6	22,175	-0.03%
2022/09/12	0	0.00	2	44.00	44.05	-2	22,134	-0.01%
2022/09/08	11.3	43.14	3	43.15	43.15	8.3	22,224	0.04%
2022/09/07	4	43.31	0	0.00	43.15	4	22,064	0.02%
2022/09/02	1.1	44.16	0	0.00	44.05	1.1	21,799	0.00%
2022/09/01	2	44.18	0	0.00	44.55	2	21,565	0.01%
2022/08/31	2.1	44.42	0	0.00	44.55	2.1	21,355	0.01%
2022/08/30	133.1	44.64	0	0.00	44.45	133.1	21,176	0.63%	大買/鉅額交易
2022/08/29	13.1	45.47	0	0.00	45.60	13.1	20,453	0.06%
2022/08/23	0.1	46.45	12	46.35	46.35	-11.9	21,202	-0.06%
2022/08/19	0.1	47.25	0	0.00	47.50	0.1	21,698	0.00%
2022/08/18	1	47.10	10	47.10	47.25	-9	22,138	-0.04%
2022/08/15	1	47.20	0	0.00	47.30	1	22,986	0.00%
2022/08/12	1	47.30	0	0.00	47.25	1	23,091	0.00%
2022/08/11	0	0.00	1	47.20	47.20	-1	23,318	0.00%
2022/08/10	0	0.00	1	46.30	46.40	-1	23,541	0.00%
2022/08/03	120	44.75	0	0.00	44.95	120	25,328	0.47%	大買/鉅額交易
2022/08/02	3	44.73	0	0.00	44.85	3	25,763	0.01%
2022/07/29	0.1	45.70	0	0.00	45.50	0.1	25,923	0.00%
2022/07/27	0	0.00	1	45.05	45.25	-1	26,025	0.00%
2022/07/22	0.1	45.00	0	0.00	45.00	0.1	26,096	0.00%
2022/07/21	1	44.50	1	44.60	45.05	0	25,997	0.00%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/18	1	45.00	1	45.15	45.20	0	25,908	0.00%
2022/07/15	6.1	44.13	7	44.15	44.15	-0.9	25,818	0.00%
2022/07/14	2	45.05	1	45.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	3	45.32	45.50	-3	25,681	-0.01%
2022/07/12	2	44.10	1	44.05	43.80	1	25,547	0.00%
2022/07/11	0.1	45.10	5	45.10	45.05	-4.9	25,405	-0.02%
2022/07/08	2	45.13	12	44.61	44.80	-10	25,391	-0.04%
2022/07/07	1	44.80	1	45.30	45.05	0	25,204	0.00%
2022/07/06	5	45.35	0	0.00	44.95	5	24,767	0.02%
2022/07/05	10	46.65	1	46.65	46.75	9	24,464	0.04%
2022/07/04	8.1	45.48	2	45.55	45.50	6.1	24,130	0.03%
2022/07/01	55.1	50.18	0	0.00	49.70	55.1	23,435	0.23%
2022/06/30	20	51.35	3	52.00	50.90	17	22,938	0.07%
2022/06/29	0	0.00	1.9	52.80	52.80	-1.9	22,573	-0.01%
2022/06/28	1	53.60	0	0.00	53.80	1	22,282	0.00%
2022/06/27	0	0.00	2	53.90	53.50	-2	22,246	-0.01%
2022/06/24	0	0.00	2	53.80	53.40	-2	22,146	-0.01%
2022/06/23	1	53.10	0	0.00	53.00	1	22,070	0.00%
2022/06/22	4	53.18	2	54.20	53.00	2	21,859	0.01%
2022/06/21	0	0.00	4	54.48	54.20	-4	21,818	-0.02%
2022/06/17	2.1	53.39	0	0.00	53.00	2.1	21,328	0.01%
2022/06/14	3.1	53.40	0	0.00	53.40	3.1	21,655	0.01%
2022/06/13	1	53.40	0	0.00	53.80	1	21,737	0.00%
2022/06/06	1	54.80	1	54.70	54.80	0	21,784	0.00%
2022/06/02	0	0.00	1	54.60	54.50	-1	22,417	0.00%
2022/06/01	3	54.83	0	54.90	54.70	3	22,979	0.01%
2022/05/30	0	0.00	1	53.50	54.00	-1	22,429	0.00%
2022/05/27	1	52.30	3	52.43	52.60	-2	22,288	-0.01%
2022/05/26	1	51.50	22	51.71	51.50	-21	22,215	-0.09%
2022/05/25	4.1	51.11	3	51.40	51.40	1.1	22,592	0.00%
2022/05/24	4.1	52.12	0	0.00	52.00	4.1	22,536	0.02%
2022/05/23	3	52.27	0	0.00	52.30	3	22,330	0.01%
2022/05/20	1	53.20	10	53.10	52.90	-9	22,422	-0.04%
2022/05/19	2.1	52.86	4	52.60	52.70	-1.9	22,386	-0.01%
2022/05/18	1	54.20	0	0.00	54.10	1	22,267	0.00%
2022/05/17	3	52.70	1	53.20	52.60	2	22,037	0.01%
2022/05/16	1.1	53.12	1.2	53.92	53.20	-0.1	21,829	0.00%
2022/05/13	5	54.16	0	0.00	54.30	5	21,687	0.02%
2022/05/12	3	55.07	2	55.15	54.10	1	21,631	0.00%
2022/05/11	2.1	56.33	2	57.10	56.20	0.1	21,071	0.00%
2022/05/10	2	57.90	0	0.00	58.00	2	20,754	0.01%
2022/05/09	1	58.90	2	58.50	58.70	-1	20,458	0.00%
2022/05/06	1	61.20	0	0.00	61.20	1	20,385	0.00%
2022/05/05	16	62.50	0	0.00	62.30	16	20,764	0.08%
2022/05/04	10.1	62.70	0	0.00	62.90	10.1	20,627	0.05%
2022/04/29	2	62.30	0	0.00	62.50	2	21,850	0.01%
2022/04/28	3	61.80	1	61.60	62.10	2	22,381	0.01%
2022/04/27	6	62.08	1	63.00	62.00	5	22,558	0.02%
2022/04/26	0	0.00	16	63.76	64.00	-16	22,855	-0.07%
2022/04/25	2	63.15	20.6	63.17	63.80	-18.6	23,163	-0.08%
2022/04/22	2	63.70	1	63.80	64.20	1	23,431	0.00%
2022/04/21	1	63.90	0	0.00	63.90	1	24,414	0.00%
2022/04/19	0	0.00	11	63.12	62.70	-11	26,378	-0.04%
2022/04/18	1	62.80	41	63.65	62.80	-40	27,777	-0.14%
2022/04/15	2	64.00	5.8	63.98	64.00	-3.8	27,751	-0.01%
2022/04/13	1	65.30	0	0.00	65.40	1	27,974	0.00%
2022/04/11	0	0.00	0	64.40	64.80	0	28,013	0.00%
2022/04/08	2	64.80	1	64.80	65.00	1	28,067	0.00%
2022/04/07	0	0.00	7.6	64.78	64.80	-7.6	28,116	-0.03%
2022/04/06	1	65.00	0	0.00	65.50	1	28,488	0.00%
2022/04/01	0	0.00	6.6	64.63	65.00	-6.6	28,650	-0.02%
2022/03/31	0	0.00	2	64.40	64.50	-2	28,580	-0.01%
2022/03/29	1	63.60	0	0.00	63.80	1	28,632	0.00%
2022/03/28	10	62.90	1	63.50	63.30	9	28,632	0.03%
2022/03/25	3	63.50	1	63.50	63.50	2	28,679	0.01%
2022/03/24	11	63.82	0	0.00	64.30	11	28,745	0.04%
2022/03/23	0	0.00	2	64.90	64.80	-2	28,715	-0.01%
2022/03/18	1	63.40	1	63.20	63.30	0	28,550	0.00%
2022/03/17	0	0.00	21	63.10	63.10	-21	28,392	-0.07%
2022/03/16	0.1	61.40	0	0.00	62.00	0.1	28,028	0.00%
2022/03/15	0	0.00	1	61.10	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	1	60.90	61.20	-1	27,942	0.00%
2022/03/09	0	0.00	4	59.20	59.00	-4	27,951	-0.01%
2022/03/08	5.1	58.20	5.3	58.44	58.50	-0.2	27,980	0.00%
2022/03/07	19	59.25	3	59.30	59.40	16	27,493	0.06%
2022/03/04	5	61.40	15	61.57	61.20	-10	27,369	-0.04%
2022/03/03	1	62.00	3	62.10	62.10	-2	27,473	-0.01%
2022/03/02	0.2	62.20	0	0.00	62.00	0.2	28,000	0.00%
2022/03/01	3	62.33	5.5	61.72	62.60	-2.5	28,021	-0.01%
2022/02/25	4	61.93	5	62.00	62.30	-1	27,836	0.00%
2022/02/24	3	62.70	1	63.00	63.00	2	27,194	0.01%
2022/02/23	1	63.50	0	0.00	63.70	1	26,972	0.00%
2022/02/22	2.1	63.75	1	63.80	63.70	1.1	27,302	0.00%
2022/02/21	1	64.30	3	64.40	64.60	-2	27,870	-0.01%
2022/02/17	0	0.00	11	64.39	64.70	-11	28,921	-0.04%
2022/02/16	0	0.00	0.6	64.80	64.80	-0.6	29,058	0.00%
2022/02/15	3	64.70	1	64.70	64.30	2	29,080	0.01%
2022/02/14	18	63.99	0	0.00	64.20	18	28,997	0.06%
2022/02/11	0	0.00	2	65.50	65.60	-2	28,556	-0.01%
2022/02/10	2	65.30	2	65.35	65.80	0	28,542	0.00%
2022/02/08	4	65.53	7	66.00	66.00	-3	28,310	-0.01%
2022/02/07	5	64.72	7	65.34	65.70	-2	28,037	-0.01%
2022/01/26	2	63.10	4	63.55	63.30	-2	27,436	-0.01%
2022/01/25	7	62.79	1	63.50	63.00	6	27,281	0.02%
2022/01/24	4	64.30	0	0.00	64.30	4	26,533	0.02%
2022/01/21	6.2	64.62	1	64.50	64.40	5.2	26,308	0.02%
2022/01/20	3	65.47	4	65.85	65.80	-1	25,817	0.00%
2022/01/19	15	65.85	0	0.00	66.10	15	25,418	0.06%
2022/01/18	13	66.66	111	66.90	66.90	-98	25,119	-0.39%	大賣/
2022/01/17	7.1	66.73	38	67.09	66.50	-30.9	24,722	-0.12%
2022/01/14	36.3	67.61	10	67.67	67.70	26.3	24,258	0.11%
2022/01/13	4.1	65.55	33	66.23	67.40	-28.9	23,316	-0.12%
2022/01/12	7	64.36	1	64.60	64.70	6	21,953	0.03%
2022/01/11	20	63.37	23	63.83	64.50	-3	21,511	-0.01%
2022/01/10	1	62.00	1.1	61.92	62.10	-0.1	20,409	0.00%
2022/01/06	1	61.50	12	61.82	62.00	-11	20,926	-0.05%
2022/01/04	1	61.70	1	61.90	62.00	0	21,301	0.00%
2022/01/03	6	61.90	1	62.90	61.60	5	21,247	0.02%
2021/12/30	1	62.60	0.1	62.50	62.50	0.9	21,312	0.00%
2021/12/29	3	62.80	10	63.05	63.00	-7	21,562	-0.03%
2021/12/28	3	62.23	4	61.98	62.30	-1	21,270	0.00%
2021/12/24	1	60.70	2	61.30	61.10	-1	21,269	0.00%
2021/12/23	0	0.00	4	60.50	60.50	-4	21,191	-0.02%
2021/12/22	1	60.20	0	0.00	60.30	1	21,569	0.00%
2021/12/20	5	60.02	1.2	59.92	59.90	3.8	22,127	0.02%
2021/12/17	1	60.30	1	60.50	60.50	0	22,128	0.00%
2021/12/15	2	59.90	2	59.80	59.80	0	23,144	0.00%
2021/12/14	6.7	60.29	1	60.20	60.20	5.7	23,418	0.02%
2021/12/13	7.2	60.82	5.4	61.20	60.70	1.7	23,489	0.01%
2021/12/10	1	60.70	3	60.57	60.50	-2	23,478	-0.01%
2021/12/09	0	0.00	2.4	60.60	60.70	-2.4	23,745	-0.01%
2021/12/08	1	61.00	5	60.80	60.70	-4	24,282	-0.02%
2021/12/07	4	59.90	1	60.70	60.70	3	24,250	0.01%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/12/01	0	0.00	1	59.70	59.90	-1	24,530	0.00%
2021/11/30	1	59.40	3	60.00	60.00	-2	24,737	-0.01%
2021/11/29	5	59.50	0	0.00	59.30	5	24,589	0.02%
2021/11/26	5	60.06	0	0.00	60.20	5	24,564	0.02%
2021/11/25	0	0.00	71	61.74	61.60	-71	24,616	-0.29%
2021/11/24	70	61.27	7	61.70	61.10	63	25,499	0.25%
2021/11/23	8.3	60.98	0	0.00	60.80	8.3	26,165	0.03%
2021/11/22	7	61.21	2	61.00	61.10	5	26,300	0.02%
2021/11/19	56	61.83	18	62.40	61.80	38	26,148	0.15%
2021/11/18	15	62.79	6	62.90	63.00	9	26,009	0.03%
2021/11/17	63	61.47	47.5	61.65	62.20	15.5	25,582	0.06%
2021/11/16	2	59.70	0	0.00	60.00	2	24,753	0.01%
2021/11/15	6.3	59.68	11	59.73	59.70	-4.8	25,028	-0.02%
2021/11/12	0	0.00	2.4	58.98	58.90	-2.4	25,037	-0.01%
2021/11/09	1.2	58.40	0	0.00	58.50	1.2	25,888	0.00%
2021/11/08	7	58.50	0	0.00	58.70	7	26,117	0.03%
2021/11/05	2	58.00	1.1	58.29	58.50	1	26,758	0.00%
2021/11/04	0.2	57.70	0	0.00	57.90	0.2	26,864	0.00%
2021/11/03	3	57.40	0	0.00	57.60	3	27,081	0.01%
2021/11/02	0	0.00	31	57.52	57.40	-31	27,239	-0.11%
2021/11/01	5	57.80	0.6	57.70	57.60	4.4	27,260	0.02%
2021/10/29	3	57.73	1	57.90	58.10	2	27,334	0.01%
2021/10/27	1	58.50	3	58.60	58.70	-2	27,635	-0.01%
2021/10/26	1	59.00	23	58.99	59.10	-22	27,866	-0.08%
2021/10/25	2	58.40	0	0.00	58.40	2	28,078	0.01%
2021/10/22	0	0.00	12	58.30	58.30	-12	29,110	-0.04%
2021/10/18	0.1	58.60	5	58.94	58.70	-4.9	32,501	-0.02%
2021/10/15	0	0.00	33	57.79	58.30	-33	32,787	-0.10%
2021/10/14	0.1	56.60	11	56.50	56.60	-11	33,317	-0.03%
2021/10/12	37	56.13	0	0.00	56.40	37	34,767	0.11%
2021/10/08	0.1	57.10	0	0.00	57.10	0.1	35,161	0.00%
2021/10/07	0	0.00	16	57.59	57.10	-16	35,822	-0.04%
2021/10/06	2	56.45	0	0.00	57.10	2	36,388	0.01%
2021/10/05	10	55.65	0	0.00	56.40	10	37,311	0.03%
2021/10/01	13.1	56.89	0	0.00	56.90	13.1	37,567	0.03%
2021/09/30	0.1	57.90	0	0.00	57.90	0.1	37,394	0.00%
2021/09/29	0.1	58.00	0	0.00	58.00	0.1	37,382	0.00%
2021/09/28	0	0.00	25	59.00	59.00	-25	37,072	-0.07%
2021/09/27	0	0.00	12	58.58	58.70	-12	36,833	-0.03%
2021/09/24	3.1	57.70	1	58.00	57.80	2.1	36,647	0.01%
2021/09/23	0.2	57.35	0.2	57.50	57.50	0	36,726	0.00%
2021/09/22	33.1	56.66	0	0.00	56.80	33.1	36,863	0.09%
2021/09/17	10.1	59.25	2	59.40	58.90	8.1	35,916	0.02%
2021/09/16	0.1	59.60	0	0.00	59.70	0.1	35,754	0.00%
2021/09/15	1	59.70	20	59.50	59.50	-19	35,725	-0.05%
2021/09/14	0.1	59.90	150	59.96	59.80	-149.9	36,050	-0.42%	大賣/鉅額交易
2021/09/13	0	0.00	36	59.94	59.90	-36	35,934	-0.10%
2021/09/10	0	0.00	28	59.10	59.20	-28	36,179	-0.08%
2021/09/09	0	0.00	1	58.30	58.70	-1	36,410	0.00%
2021/09/08	10	58.48	0	0.00	58.50	10	36,458	0.03%
2021/09/06	1	59.00	11	59.40	59.20	-10	36,440	-0.03%
2021/09/03	19	59.69	3.1	59.46	59.60	15.9	36,509	0.04%
2021/09/02	23	58.57	0	0.00	58.70	23	36,261	0.06%
2021/09/01	0	0.00	24	59.30	59.20	-24	36,128	-0.07%
2021/08/30	1	58.40	130	58.91	59.50	-129	35,573	-0.36%	大賣/鉅額交易
2021/08/27	23	56.93	20	57.41	57.70	3	34,791	0.01%
2021/08/26	0	0.00	1	56.10	56.00	-1	34,212	0.00%
2021/08/25	9	56.00	1	55.90	56.00	8	34,213	0.02%
2021/08/24	0	0.00	17	55.54	55.80	-17	34,194	-0.05%
2021/08/23	0	0.00	7	54.94	55.10	-7	34,292	-0.02%
2021/08/20	2	53.50	1	53.70	53.70	1	34,591	0.00%
2021/08/19	7	53.84	7	53.91	53.80	0	35,416	0.00%
2021/08/18	3	54.20	0	0.00	54.40	3	35,187	0.01%
2021/08/16	6	54.02	23	54.26	54.30	-17	35,474	-0.05%
2021/08/13	1	55.10	36	55.00	55.00	-35	36,182	-0.10%
2021/08/12	0.6	56.00	0	0.00	56.00	0.6	36,421	0.00%
2021/08/11	60	56.13	4	56.08	56.00	56	37,296	0.15%
2021/08/10	0	0.00	0	55.00	54.90	0	37,950	0.00%
2021/08/09	2	54.60	107	55.16	55.20	-105	38,888	-0.27%	大賣/鉅額交易
2021/08/06	3	55.20	0	0.00	55.10	3	39,246	0.01%
2021/08/03	0	0.00	0.2	55.40	55.40	-0.2	44,489	0.00%
2021/08/02	0	0.00	2	54.90	55.80	-2	45,914	0.00%
2021/07/30	10	54.40	1	54.30	54.30	9	46,113	0.02%
2021/07/29	6	54.07	1	54.20	54.80	5	46,829	0.01%
2021/07/28	50.1	53.74	13	54.37	53.80	37.1	47,764	0.08%
2021/07/27	22	55.25	1.1	55.01	55.00	21	47,571	0.04%
2021/07/26	47	57.13	10	58.10	56.20	37	48,078	0.08%
2021/07/23	13	60.15	21	59.99	60.30	-8	47,224	-0.02%
2021/07/22	0	0.00	1	59.23	60.10	-1	46,760	0.00%
2021/07/21	0	0.00	8	58.24	58.30	-8	46,106	-0.02%
2021/07/20	37.5	58.28	4	58.40	57.90	33.5	46,010	0.07%
2021/07/19	0	0.00	15	60.60	59.70	-15	45,057	-0.03%
2021/07/16	9.1	58.65	6	59.15	59.80	3.1	44,842	0.01%
2021/07/15	30	57.29	34	58.06	58.10	-4	44,376	-0.01%
2021/07/14	0	0.00	2	57.00	57.00	-2	44,314	0.00%
2021/07/13	1.1	56.42	11	56.52	56.10	-9.9	44,523	-0.02%
2021/07/12	80	55.80	10	56.00	55.70	70	44,050	0.16%
2021/07/09	2	53.80	0	53.90	53.80	2	43,356	0.00%
2021/07/06	71	54.27	1	54.30	54.10	70	43,898	0.16%
2021/07/05	10	54.10	0	0.00	54.20	10	44,023	0.02%
2021/07/02	0	0.00	40	53.98	53.90	-40	44,053	-0.09%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/29	41	53.62	0	0.00	53.70	41	44,258	0.09%
2021/06/28	0	0.00	1	54.20	54.30	-1	44,316	0.00%
2021/06/25	1	54.40	41	54.35	54.30	-40	44,617	-0.09%
2021/06/23	0	0.00	5	53.76	54.10	-5	45,398	-0.01%
2021/06/22	0	0.00	1	52.90	52.60	-1	45,248	0.00%
2021/06/21	68	52.23	0.5	52.10	52.00	67.5	45,507	0.15%
2021/06/18	20	53.65	0	0.00	53.60	20	45,701	0.04%
2021/06/11	1	55.00	3	55.10	54.50	-2	46,897	0.00%
2021/06/09	6	54.00	31.3	53.92	54.30	-25.3	47,718	-0.05%
2021/06/07	30	54.10	2	54.50	54.70	28	49,977	0.06%
2021/06/04	1	55.00	1	55.10	55.00	0	50,528	0.00%
2021/06/03	1	55.80	1	56.70	55.80	0	51,515	0.00%
2021/06/02	1	55.90	0.1	56.00	56.30	0.9	51,779	0.00%
2021/06/01	2.2	55.80	2	55.80	55.80	0.2	51,618	0.00%
2021/05/31	0	0.00	1	55.90	55.90	-1	51,771	0.00%
2021/05/28	1	55.50	70	54.53	55.50	-69	51,748	-0.13%
2021/05/27	1	53.10	1	53.90	54.40	0	51,388	0.00%
2021/05/25	18	54.54	3	54.40	54.30	15	52,113	0.03%
2021/05/24	69	53.42	23	53.70	53.90	46	52,112	0.09%
2021/05/21	4	54.18	12	55.03	54.20	-8	52,164	-0.02%
2021/05/20	2	53.85	0	0.00	53.30	2	51,138	0.00%
2021/05/19	19	54.17	46	54.07	54.30	-27	50,805	-0.05%
2021/05/18	20	53.30	22	52.93	53.50	-2	50,042	0.00%
2021/05/17	4	48.73	15	49.11	48.65	-11	49,415	-0.02%
2021/05/14	24	51.94	4.1	51.62	51.50	19.9	48,429	0.04%
2021/05/13	12	50.75	7	51.20	51.10	5	47,837	0.01%
2021/05/12	90	55.43	84	54.22	52.30	6	46,707	0.01%
2021/05/11	23	56.99	73	58.96	56.60	-50	44,799	-0.11%
2021/05/10	86	55.98	14.1	58.23	58.20	71.9	42,722	0.17%
2021/05/07	0	0.00	2	55.10	55.10	-2	41,585	0.00%
2021/05/06	3	54.43	1	54.00	54.40	2	41,421	0.00%
2021/05/05	1.1	52.21	4.1	54.13	53.60	-3	40,596	-0.01%
2021/05/04	2	51.55	9.1	52.96	51.70	-7.1	39,590	-0.02%
2021/05/03	8	53.21	7	53.36	52.60	1	38,914	0.00%
2021/04/29	2	52.25	0	0.00	52.30	2	38,083	0.01%
2021/04/28	0	0.00	2	53.65	53.00	-2	37,858	-0.01%
2021/04/27	0	0.00	2	52.55	52.90	-2	37,854	-0.01%
2021/04/26	1	52.10	9	52.14	52.10	-8	37,332	-0.02%
2021/04/23	0	0.00	5	50.70	50.90	-5	37,028	-0.01%
2021/04/22	1	51.60	17	51.15	50.70	-16	37,188	-0.04%
2021/04/21	13	50.61	0	0.00	50.90	13	36,739	0.04%
2021/04/20	3	50.87	6	51.12	51.40	-3	36,446	-0.01%
2021/04/19	13	51.62	6	51.38	51.60	7	36,139	0.02%
2021/04/16	10	49.45	0	0.00	49.85	10	35,728	0.03%
2021/04/15	3	49.35	16	49.41	49.80	-13	36,111	-0.04%
2021/04/14	2	48.45	0	0.00	48.55	2	35,836	0.01%
2021/04/13	16	49.43	0	0.00	49.00	16	35,813	0.04%
2021/04/12	0.9	48.45	7	48.91	48.80	-6.1	35,490	-0.02%
2021/04/09	8	47.38	2	47.60	47.25	6	34,922	0.02%
2021/04/08	7.4	47.60	1	47.55	47.65	6.4	34,974	0.02%
2021/04/06	0	0.00	4	48.25	48.00	-4	35,289	-0.01%
2021/03/31	0.1	47.85	0	0.00	47.95	0.1	34,785	0.00%
2021/03/30	5	47.56	1	47.60	48.00	4	34,421	0.01%
2021/03/29	1	48.00	12	47.98	48.00	-11	34,025	-0.03%
2021/03/26	0	0.00	4	47.51	47.60	-4	33,554	-0.01%
2021/03/25	0	0.00	2	46.90	46.85	-2	32,936	-0.01%
2021/03/24	1	46.55	1	46.25	46.50	0	32,734	0.00%
2021/03/23	2	46.85	16	46.70	46.80	-14	32,299	-0.04%
2021/03/22	1	44.70	2	45.05	45.60	-1	31,355	0.00%
2021/03/19	16	44.73	1	44.55	44.60	15	31,210	0.05%
2021/03/18	8	45.53	15	45.93	45.45	-7	30,492	-0.02%
2021/03/17	4	45.68	1	46.05	45.80	3	30,786	0.01%
2021/03/16	1	46.25	3	46.35	46.45	-2	30,652	-0.01%
2021/03/15	5	46.58	11	46.73	46.70	-6	30,476	-0.02%
2021/03/12	1	45.80	1	45.80	45.90	0	29,745	0.00%
2021/03/11	6	45.78	19.7	46.25	45.75	-13.7	29,369	-0.05%
2021/03/10	0	0.00	1	44.30	44.55	-1	27,637	0.00%
2021/03/09	5	43.74	13	44.03	44.30	-8	27,111	-0.03%
2021/03/08	2	43.20	21	42.98	42.90	-19	26,040	-0.07%
2021/03/05	1	41.90	0.5	42.40	42.55	0.5	25,732	0.00%
2021/03/04	17	42.06	1	42.25	42.35	16	26,329	0.06%
2021/03/03	1	42.80	0	0.00	42.55	1	26,140	0.00%
2021/03/02	4	41.90	0	0.00	41.90	4	25,848	0.02%
2021/02/26	24	42.42	0	0.00	41.95	24	25,574	0.09%
2021/02/25	1	43.30	20	43.07	43.60	-19	24,484	-0.08%
2021/02/24	0	0.00	4	42.93	42.65	-4	23,685	-0.02%
2021/02/23	2	42.80	15	42.46	42.70	-13	23,411	-0.06%
2021/02/18	0	0.00	20	42.23	42.20	-20	23,510	-0.09%
2021/02/17	15	41.85	42	41.94	41.95	-27	23,256	-0.12%
2021/02/05	1	40.55	0	0.00	40.60	1	22,569	0.00%
2021/02/04	0.1	40.60	0	0.00	40.70	0.1	22,690	0.00%
2021/02/02	2	40.25	3	40.25	40.30	-1	23,781	0.00%
2021/02/01	3	39.97	7	39.95	39.90	-4	23,619	-0.02%
2021/01/29	15	39.92	0	0.00	39.90	15	23,454	0.06%
2021/01/28	7	40.14	0	0.00	40.10	7	23,051	0.03%
2021/01/27	2	40.53	2	40.75	40.50	0	22,758	0.00%
2021/01/26	19	40.57	0	0.00	40.50	19	22,636	0.08%
2021/01/25	7	40.99	0	0.00	41.00	7	22,281	0.03%
2021/01/22	10	40.60	2	40.60	40.55	8	22,278	0.04%
2021/01/20	7	41.03	0	0.00	40.65	7	22,023	0.03%
2021/01/18	24	41.24	0	0.00	41.20	24	21,418	0.11%
2021/01/15	18	41.91	0	0.00	41.80	18	21,144	0.09%
2021/01/14	0.6	42.30	10	42.25	42.50	-9.4	20,941	-0.04%
2021/01/13	2	42.25	0	0.00	42.40	2	20,773	0.01%
2021/01/12	4	42.60	12	42.51	42.30	-8	20,539	-0.04%
2021/01/11	5	42.65	2	43.08	42.60	3	20,111	0.01%
2021/01/08	9	42.34	3	42.53	42.85	6	19,630	0.03%
2021/01/07	2	41.80	30	41.70	41.90	-28	19,033	-0.15%
2021/01/06	1	42.10	0	0.00	41.55	1	18,772	0.01%
2021/01/05	0	0.00	8	42.05	42.10	-8	18,538	-0.04%
2021/01/04	2	41.93	6	42.20	42.05	-4	18,450	-0.02%
2020/12/31	8	42.31	34	42.35	42.25	-26	18,361	-0.14%
2020/12/30	50	41.83	9	42.09	42.20	41	18,042	0.23%
2020/12/25	0	0.00	50	41.10	41.15	-50	17,445	-0.29%
2020/12/24	2	41.15	0	0.00	41.00	2	17,480	0.01%
2020/12/23	6	40.98	0	0.00	40.95	6	17,482	0.03%
2020/12/17	6	41.20	0	0.00	41.35	6	17,886	0.03%
2020/12/16	10	41.40	0	0.00	41.55	10	18,034	0.06%
2020/12/15	4	41.03	1	41.35	41.10	3	18,107	0.02%
2020/12/14	7	42.09	3	41.70	41.80	4	18,052	0.02%
2020/12/11	5	41.84	21	42.00	41.95	-16	17,874	-0.09%
2020/12/10	2	41.33	11	41.23	41.45	-9	17,252	-0.05%
2020/12/09	2	40.75	23	40.79	41.00	-21	16,918	-0.12%
2020/12/08	0	0.00	16	40.58	40.95	-16	16,800	-0.10%
2020/12/07	59	40.61	1	40.80	40.95	58	16,625	0.35%
2020/12/04	22.4	40.42	0	0.00	40.75	22.4	16,401	0.14%
2020/12/02	4	40.54	0	0.00	40.50	4	15,847	0.03%
2020/12/01	8	40.61	0	0.00	40.70	8	15,754	0.05%
2020/11/30	12	40.95	0	0.00	40.40	12	15,706	0.08%
2020/11/27	0	0.00	11	41.40	41.35	-11	15,118	-0.07%
2020/11/25	0	0.00	4	41.75	41.45	-4	15,243	-0.03%
2020/11/24	1	41.50	0	0.00	41.50	1	15,216	0.01%
2020/11/23	111	41.65	2	41.70	41.70	109	15,219	0.72%	大買/鉅額交易
2020/11/20	7	41.12	10	41.10	41.30	-3	15,158	-0.02%
2020/11/19	8.4	41.54	18	41.57	41.50	-9.7	15,078	-0.06%
2020/11/18	16	41.68	0	0.00	41.80	16	14,889	0.11%
2020/11/17	2	41.40	7	41.15	41.50	-5	14,523	-0.03%
2020/11/16	3	40.90	0	0.00	40.95	3	14,234	0.02%
2020/11/12	0	0.00	21	40.87	40.55	-21	14,160	-0.15%
2020/11/11	0	0.00	66	40.96	41.25	-66	13,958	-0.47%
2020/11/10	2	40.15	15	40.26	40.40	-13	13,287	-0.10%
2020/11/09	1	39.60	20	39.60	39.60	-19	12,736	-0.15%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	1	39.10	39.15	-1	13,025	-0.01%
2020/10/30	3	38.45	0	0.00	38.40	3	12,953	0.02%
2020/10/29	1	38.20	0	0.00	38.15	1	12,795	0.01%
2020/10/28	2.4	38.47	8	38.53	38.60	-5.7	12,906	-0.04%
2020/10/27	20.1	38.75	0	0.00	38.60	20.1	13,093	0.15%
2020/10/26	2	38.70	0	0.00	38.95	2	13,285	0.02%
2020/10/21	0	0.00	6	38.45	38.40	-6	13,560	-0.04%
2020/10/15	5	38.35	0	0.00	38.20	5	13,918	0.04%
2020/10/12	0	0.00	1	38.50	38.60	-1	13,841	-0.01%
2020/10/08	2	38.50	0	0.00	38.45	2	13,875	0.01%
2020/09/25	0	0.00	1	38.05	38.10	-1	14,579	-0.01%
2020/09/24	6	38.32	5	38.20	38.00	1	14,574	0.01%
2020/09/23	1	38.70	0	0.00	39.00	1	14,327	0.01%
2020/09/22	3	38.95	7	38.90	39.00	-4	14,432	-0.03%
2020/09/21	3	39.27	0	0.00	39.10	3	14,877	0.02%
2020/09/18	6	39.59	0	0.00	39.50	6	14,881	0.04%
2020/09/17	24	39.76	0	0.00	39.65	24	14,810	0.16%
2020/09/16	12	40.00	0	40.10	40.20	12	14,831	0.08%
2020/09/15	20	40.09	0	0.00	40.10	20	14,830	0.13%
2020/09/10	0.4	39.75	5	39.40	39.75	-4.6	15,285	-0.03%
2020/09/09	5	39.15	0	0.00	39.45	5	15,487	0.03%
2020/09/08	2	39.35	0	0.00	39.55	2	15,642	0.01%
2020/09/04	1	39.50	3	39.55	39.45	-2	16,308	-0.01%
2020/09/03	0	0.00	1	39.70	39.85	-1	16,380	-0.01%
2020/09/02	0	0.00	10	39.55	39.55	-10	16,465	-0.06%
2020/09/01	0	0.00	1	39.85	39.85	-1	16,564	-0.01%
2020/08/27	5	40.00	1	40.30	40.00	4	17,168	0.02%
2020/08/25	0	0.00	27	40.48	40.50	-27	17,329	-0.16%
2020/08/21	0	0.00	0.1	40.00	39.85	-0.1	17,819	0.00%
2020/08/20	0	0.00	2	39.75	39.80	-2	17,855	-0.01%
2020/08/17	3	40.42	5	40.64	40.70	-2	17,842	-0.01%
2020/08/14	2	40.33	0	0.00	40.30	2	17,866	0.01%
2020/08/12	0	0.00	261	40.23	40.45	-261	17,944	-1.45%	大賣/鉅額交易
2020/08/11	25	40.00	0	0.00	39.95	25	17,791	0.14%
2020/08/10	1	40.20	1	40.45	40.45	0	17,663	0.00%
2020/08/07	4	39.85	0	0.00	39.85	4	17,607	0.02%
2020/08/04	0	0.00	1	39.60	39.80	-1	17,688	-0.01%
2020/08/03	1	39.25	0	0.00	39.25	1	17,735	0.01%
2020/07/31	1	39.60	123	39.69	39.60	-122	17,563	-0.69%	大賣/鉅額交易
2020/07/30	4	39.86	0	0.00	40.10	4	17,425	0.02%
2020/07/29	0	0.00	24	39.93	40.10	-24	17,321	-0.14%
2020/07/27	0	0.00	0	39.90	39.75	0	17,939	0.00%
2020/07/22	0	0.00	1	40.50	40.65	-1	18,028	-0.01%
2020/07/21	0	0.00	14	40.45	40.40	-14	17,927	-0.08%
2020/07/20	0	0.00	60	40.42	40.40	-60	17,759	-0.34%
2020/07/17	0	0.00	1	40.55	40.50	-1	17,823	-0.01%
2020/07/15	0	0.00	21	40.75	40.65	-21	17,924	-0.12%
2020/07/13	0	0.00	22	40.62	40.95	-22	18,211	-0.12%
2020/07/10	4	40.33	0	0.00	40.25	4	18,277	0.02%
2020/07/09	5	41.00	1	41.15	40.60	4	18,417	0.02%
2020/07/07	5	41.06	20	40.95	40.95	-15	18,681	-0.08%
2020/07/06	0	0.00	5	41.15	41.25	-5	18,613	-0.03%
2020/07/03	1	40.50	61	40.70	40.75	-60	18,579	-0.32%
2020/07/01	1	40.25	0	0.00	40.35	1	18,993	0.01%
2020/06/30	6	41.91	1	41.95	41.85	5	18,782	0.03%
2020/06/24	2	42.23	0	0.00	42.20	2	18,341	0.01%
2020/06/23	0	0.00	2	42.30	42.30	-2	18,481	-0.01%
2020/06/22	0	0.00	5	42.05	42.10	-5	18,405	-0.03%
2020/06/19	7	42.11	2	42.05	42.10	5	18,574	0.03%
2020/06/17	0	0.00	9	42.14	42.20	-9	18,642	-0.05%
2020/06/15	0	0.00	10	40.95	40.90	-10	19,490	-0.05%
2020/06/12	3	40.70	0	0.00	40.70	3	19,726	0.02%
2020/06/11	4	41.23	2	42.43	41.00	2	20,145	0.01%
2020/06/10	0	0.00	7	42.36	42.35	-7	20,108	-0.03%
2020/06/09	0	0.00	0.2	41.90	42.00	-0.2	20,714	0.00%
2020/06/08	67	41.90	1	42.00	41.90	66	21,246	0.31%
2020/06/04	0	0.00	8	41.49	41.55	-8	21,536	-0.04%
2020/06/03	4	40.95	18	41.16	41.40	-14	21,897	-0.06%
2020/06/02	5	40.36	0	0.00	40.35	5	21,748	0.02%
2020/06/01	0	0.00	19	40.36	40.25	-19	21,626	-0.09%
2020/05/28	11	39.75	1	39.85	39.50	10	21,492	0.05%
2020/05/27	1	40.00	3	40.17	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	1	39.95	39.90	-1	22,372	0.00%
2020/05/20	1	39.60	10	39.75	39.65	-9	22,296	-0.04%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	1	39.00	0	0.00	39.05	1	22,160	0.00%
2020/05/14	11	39.16	0	0.00	39.15	11	22,118	0.05%
2020/05/13	2	39.45	0	0.00	39.55	2	22,045	0.01%
2020/05/05	2	38.93	0	0.00	38.90	2	22,223	0.01%
2020/05/04	5	38.84	0	0.00	38.80	5	22,279	0.02%
2020/04/30	0	0.00	1	39.50	39.90	-1	22,046	0.00%
2020/04/29	0	0.00	1	38.55	38.45	-1	21,797	0.00%
2020/04/27	0	0.00	22	37.74	38.00	-22	22,663	-0.10%
2020/04/21	24	37.00	0	0.00	37.00	24	22,784	0.11%
2020/04/20	3	38.15	1	38.30	38.00	2	22,772	0.01%
2020/04/17	3	38.42	19	38.41	38.20	-16	23,025	-0.07%
2020/04/16	1	37.70	0	0.00	37.80	1	22,915	0.00%
2020/04/15	0	0.00	1	38.20	38.30	-1	22,791	0.00%
2020/04/14	1	38.00	2	37.75	38.00	-1	22,766	0.00%
2020/04/13	4	37.45	0	0.00	37.40	4	22,579	0.02%
2020/04/10	16	37.18	11	37.20	37.80	5	22,597	0.02%
2020/04/09	5	36.10	2	36.18	36.20	3	22,305	0.01%
2020/04/08	0	0.00	1	35.80	35.75	-1	22,189	0.00%
2020/04/07	150	35.50	3	35.55	35.35	147	21,984	0.67%	大買/鉅額交易
2020/04/06	2	35.10	2	35.85	35.05	0	21,787	0.00%
2020/04/01	1	35.35	1	35.55	35.25	0	21,471	0.00%
2020/03/31	4	35.61	0	0.00	35.30	4	21,392	0.02%
2020/03/30	0	0.00	2	35.58	35.80	-2	21,116	-0.01%
2020/03/27	0	0.00	1	35.70	35.80	-1	20,967	0.00%
2020/03/26	3	35.43	0	0.00	35.25	3	20,711	0.01%
2020/03/25	10	35.30	52	35.64	35.30	-42	20,728	-0.20%
2020/03/24	171	35.10	196	35.07	34.65	-25	20,552	-0.12%	大買/大賣/
2020/03/23	173	34.49	6	34.27	34.15	167	20,477	0.82%	大買/鉅額交易
2020/03/20	115	34.67	9.4	34.78	35.10	105.6	20,413	0.52%	大買/鉅額交易
2020/03/19	2	33.95	8	34.04	34.00	-6	19,997	-0.03%
2020/03/18	21	35.09	2	35.05	34.65	19	19,782	0.10%
2020/03/17	5	34.95	0	0.00	35.00	5	19,559	0.03%
2020/03/16	5	36.07	24	36.00	35.80	-19	19,289	-0.10%
2020/03/13	18	35.27	14	35.72	37.00	4	18,926	0.02%
2020/03/12	8	37.71	2.5	37.60	37.50	5.5	18,171	0.03%
2020/03/11	3	38.75	0	0.00	38.60	3	17,595	0.02%
2020/03/10	9	39.07	2	39.00	39.00	7	17,509	0.04%
2020/03/09	3	38.77	0	0.00	38.55	3	17,666	0.02%
2020/03/06	6	39.53	2	39.60	39.50	4	16,962	0.02%
2020/03/05	1	40.15	1	40.05	40.15	0	16,604	0.00%
2020/03/03	8.7	39.86	15	39.90	39.80	-6.3	16,625	-0.04%
2020/03/02	15	39.47	1	39.60	39.50	14	16,401	0.09%
2020/02/26	5	40.50	0	0.00	40.65	5	15,944	0.03%
2020/02/25	1	40.70	0	0.00	40.70	1	15,823	0.01%
2020/02/24	3	40.92	0	0.00	40.85	3	15,822	0.02%
2020/02/21	2	41.40	23	41.35	41.30	-21	15,705	-0.13%
2020/02/20	1	41.70	0.7	41.65	41.60	0.4	15,756	0.00%
2020/02/19	0	0.00	41	41.57	41.75	-41	15,831	-0.26%
2020/02/18	0	0.00	5	41.25	41.50	-5	15,879	-0.03%
2020/02/17	0	0.00	1	41.35	41.40	-1	15,918	-0.01%
2020/02/13	1	41.65	0	0.00	41.60	1	16,248	0.01%
2020/02/11	12	41.50	5	41.66	41.65	7	16,604	0.04%
2020/02/10	1	40.60	0	0.00	40.90	1	17,085	0.01%
2020/02/06	0	0.00	1	41.50	41.50	-1	18,469	-0.01%
2020/02/04	1	40.75	4	40.63	40.70	-3	18,629	-0.02%
2020/02/03	1	40.10	2.3	40.02	40.20	-1.3	18,821	-0.01%
2020/01/31	0	0.00	8	40.84	40.65	-8	18,706	-0.04%
2020/01/30	17	41.06	15	41.95	40.60	2	18,516	0.01%
2020/01/20	0	0.00	3	43.08	43.10	-3	17,715	-0.02%
2020/01/17	0	0.00	4	42.99	43.10	-4	17,677	-0.02%
2020/01/16	15	42.80	11	42.95	42.95	4	17,637	0.02%
2020/01/15	0	0.00	2	42.83	42.90	-2	17,693	-0.01%
2020/01/14	1	43.00	0	0.00	42.85	1	17,768	0.01%
2020/01/13	3	42.67	2	42.65	42.85	1	17,602	0.01%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/06	2	42.38	1.7	42.29	42.25	0.3	17,702	0.00%
2020/01/03	0	0.00	3.2	42.73	42.80	-3.2	17,577	-0.02%
2020/01/02	0	0.00	1	42.65	42.55	-1	17,567	-0.01%
2019/12/31	1	42.55	0	0.00	42.55	1	17,551	0.01%
2019/12/27	0	0.00	0.1	42.70	42.70	-0.1	17,644	0.00%
2019/12/26	0	0.00	3	42.60	42.65	-3	17,649	-0.02%
2019/12/25	2	42.68	2	42.60	42.60	0	17,752	0.00%
2019/12/23	0	0.00	0.2	42.80	42.80	-0.2	17,963	0.00%
2019/12/20	0	0.00	3	42.72	42.80	-3	17,985	-0.02%
2019/12/19	0	0.00	2.1	42.72	42.70	-2.1	17,911	-0.01%
2019/12/18	1	42.80	2	42.88	43.00	-1	17,810	-0.01%
2019/12/17	0	0.00	1	42.80	42.95	-1	17,822	-0.01%
2019/12/16	1	42.80	2.6	42.89	42.90	-1.6	17,741	-0.01%
2019/12/13	5	42.92	31	42.87	42.90	-26	17,562	-0.15%
2019/12/12	2	42.50	0	0.00	42.45	2	17,156	0.01%
2019/12/11	2	42.15	6	42.18	42.40	-4	16,948	-0.02%
2019/12/10	1.8	41.59	2	41.53	41.70	-0.2	16,686	0.00%
2019/12/06	2	41.23	4	41.33	41.25	-2	16,803	-0.01%
2019/12/05	5	41.43	6.7	41.52	41.50	-1.7	16,719	-0.01%
2019/12/04	5	41.21	18.3	41.25	41.30	-13.3	16,638	-0.08%
2019/12/02	3	41.58	0	0.00	41.65	3	16,325	0.02%
2019/11/29	2	41.75	12	41.98	41.70	-10	16,305	-0.06%
2019/11/26	0	0.00	7.5	42.36	42.00	-7.5	16,257	-0.05%
2019/11/25	0	0.00	1	42.50	42.50	-1	15,681	-0.01%
2019/11/22	0	0.00	3	42.05	42.40	-3	15,745	-0.02%
2019/11/21	2	41.98	0	0.00	42.05	2	15,785	0.01%
2019/11/20	0	0.00	1	42.25	42.30	-1	15,725	-0.01%
2019/11/18	0	0.00	6	42.75	42.75	-6	15,622	-0.04%
2019/11/14	1	42.15	0	0.00	42.15	1	15,650	0.01%
2019/11/13	3	42.45	0	0.00	42.35	3	16,314	0.02%
2019/11/12	11	42.83	2	42.95	42.80	9	16,422	0.05%
2019/11/11	4	42.41	2	42.55	42.25	2	16,218	0.01%
2019/11/08	2	42.75	1	42.65	42.70	1	16,126	0.01%
2019/11/07	24	43.09	18	43.09	42.90	6	15,987	0.04%
2019/11/06	19	42.66	29	42.68	43.00	-10	15,346	-0.07%
2019/11/05	12	41.27	27	41.30	41.45	-15	14,376	-0.10%
2019/11/04	26	40.84	0	0.00	40.95	26	14,252	0.18%
2019/11/01	1	40.25	0	0.00	40.10	1	14,271	0.01%
2019/10/31	6	40.63	0	0.00	40.30	6	14,303	0.04%
2019/10/30	5	40.82	0.1	40.95	40.85	5	14,093	0.04%
2019/10/29	2	41.10	0	0.00	41.15	2	14,014	0.01%
2019/10/25	1	41.00	2	41.15	41.00	-1	13,828	-0.01%
2019/10/24	1	41.00	1	41.15	41.15	0	13,751	0.00%
2019/10/23	2	40.98	0	0.00	40.95	2	13,685	0.01%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/18	0	41.10	0	0.00	41.30	0	13,581	0.00%
2019/10/17	5	41.30	0	0.00	41.30	5	13,439	0.04%
2019/10/16	0	0.00	23	41.13	41.10	-23	13,435	-0.17%
2019/10/09	1	40.60	0	0.00	40.55	1	13,440	0.01%
2019/10/08	1	40.55	13	40.59	40.50	-12	13,540	-0.09%
2019/10/07	4	40.38	0	0.00	40.40	4	13,502	0.03%
2019/10/04	1	40.30	0	0.00	40.60	1	13,625	0.01%
2019/10/03	3	40.38	0	0.00	40.30	3	13,615	0.02%
2019/10/02	0	0.00	6.1	41.01	40.90	-6.1	13,633	-0.04%
2019/10/01	0	0.00	15	41.24	41.25	-15	13,634	-0.11%
2019/09/27	3.3	41.00	17	40.94	40.90	-13.7	13,616	-0.10%
2019/09/25	15	41.26	1	41.25	41.45	14	13,724	0.10%
2019/09/24	20	41.48	1	41.50	41.60	19	14,042	0.14%
2019/09/23	12	41.16	0	0.00	41.15	12	14,358	0.08%
2019/09/19	0	0.00	7	41.76	41.85	-7	14,570	-0.05%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	10	41.45	41.65	-10	14,537	-0.07%
2019/09/12	2	41.55	2	41.48	41.50	0	14,586	0.00%
2019/09/10	0	0.00	35	41.44	41.40	-35	14,594	-0.24%
2019/09/09	7	40.87	1	41.00	40.95	6	14,497	0.04%
2019/09/06	27	40.74	11	40.61	40.80	16	14,462	0.11%
2019/09/05	0.5	40.50	0	0.00	40.50	0.5	14,418	0.00%
2019/09/04	0	0.00	2	40.00	39.95	-2	14,295	-0.01%
2019/08/30	0.3	40.15	0	40.15	40.15	0.2	14,765	0.00%
2019/08/23	11	39.75	1	39.90	39.85	10	14,870	0.07%
2019/08/22	23	39.47	0	0.00	39.45	23	14,954	0.15%
2019/08/21	13	39.58	1	39.50	39.50	12	16,263	0.07%
2019/08/20	13	39.84	0	0.00	39.70	13	16,260	0.08%
2019/08/19	3	40.02	1	39.95	40.00	2	16,339	0.01%
2019/08/16	17	39.11	1	39.95	39.55	16	16,312	0.10%
2019/08/15	6	39.36	0	0.00	39.35	6	15,763	0.04%
2019/08/14	2	39.90	0	0.00	39.75	2	15,935	0.01%
2019/08/12	3	40.22	0	0.00	40.00	3	16,218	0.02%
2019/08/07	8	39.74	4	39.85	39.80	4	16,841	0.02%
2019/08/06	7	39.44	0	0.00	39.90	7	17,733	0.04%
2019/08/05	3	40.02	0	0.00	39.95	3	18,089	0.02%
2019/08/02	95	40.10	5	40.10	40.10	90	18,151	0.50%
2019/08/01	3	40.50	0	0.00	40.50	3	18,301	0.02%
2019/07/30	0	0.00	3	41.15	41.10	-3	18,294	-0.02%
2019/07/29	2	41.30	0	0.00	41.20	2	18,573	0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0	0.00	3.4	41.18	41.20	-3.4	19,265	-0.02%
2019/07/24	0.8	41.20	0	0.00	41.15	0.8	19,348	0.00%
2019/07/22	2	41.13	0	0.00	41.40	2	19,369	0.01%
2019/07/19	4	41.30	0	0.00	41.05	4	19,374	0.02%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/16	1	41.60	0	0.00	41.55	1	18,975	0.01%
2019/07/12	20	41.70	0	0.00	41.60	20	18,882	0.11%
2019/07/11	20	42.00	0	0.00	41.95	20	18,952	0.11%
2019/07/10	2	42.08	0	0.00	42.20	2	19,114	0.01%
2019/07/05	0	0.00	2	42.30	42.35	-2	19,420	-0.01%
2019/07/03	10	42.25	1	42.45	42.25	9	19,901	0.05%
2019/07/02	0	0.00	1	42.45	42.65	-1	20,241	0.00%
2019/07/01	2	42.05	0	0.00	42.70	2	20,202	0.01%
2019/06/28	0	0.00	23	43.25	43.00	-23	19,887	-0.12%
2019/06/26	3	42.80	1	42.80	42.75	2	19,534	0.01%
2019/06/25	2	42.60	0	42.60	42.60	2	19,924	0.01%
2019/06/24	0	0.00	3	42.48	42.55	-3	20,254	-0.01%
2019/06/21	2	42.40	0	0.00	42.30	2	20,370	0.01%
2019/06/19	20	42.30	11	42.48	42.55	9	20,644	0.04%
2019/06/18	1	42.20	1	41.90	42.20	-0.1	20,557	0.00%
2019/06/17	0	0.00	2	41.80	41.65	-2	20,707	-0.01%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/12	1.1	42.00	1	42.00	41.90	0.1	21,261	0.00%
2019/06/11	0	0.00	4	41.85	42.10	-4	21,226	-0.02%
2019/06/10	0	0.00	1	41.45	41.35	-1	20,962	0.00%
2019/06/05	4	41.28	4	41.20	41.10	0	20,946	0.00%
2019/06/03	1	40.80	0	0.00	41.05	1	20,926	0.00%
2019/05/30	2	40.30	1	40.50	40.50	1	20,823	0.00%
2019/05/28	2	40.65	0	0.00	40.35	2	21,292	0.01%
2019/05/27	0	0.00	6	40.93	40.75	-6	20,084	-0.03%
2019/05/24	0.4	40.95	0	0.00	40.60	0.4	20,117	0.00%
2019/05/23	0	0.00	4	40.84	41.00	-4	20,017	-0.02%
2019/05/22	6	41.04	0.3	41.35	41.15	5.7	20,047	0.03%
2019/05/21	4	41.20	0	0.00	41.50	4	20,045	0.02%
2019/05/17	1	40.10	1	40.30	40.00	0	19,779	0.00%
2019/05/16	12	40.31	0	0.00	40.00	12	19,523	0.06%
2019/05/15	4	41.09	1	40.90	40.95	3	19,277	0.02%
2019/05/14	80	40.52	1	40.60	40.45	79	19,168	0.41%
2019/05/13	5	42.15	1	42.40	41.95	4	18,279	0.02%
2019/05/10	1.2	43.24	1	43.70	43.20	0.2	17,969	0.00%
2019/05/09	6	43.60	0	0.00	43.50	6	18,064	0.03%
2019/05/08	6	44.09	0	0.00	44.05	6	17,820	0.03%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	18	44.44	0	0.00	44.50	18	18,096	0.10%
2019/05/03	2	45.25	11	45.30	45.45	-9	17,979	-0.05%
2019/05/02	29	45.17	26.2	45.49	45.65	2.8	17,838	0.02%
2019/04/30	3	44.55	0	0.00	44.70	3	17,602	0.02%
2019/04/29	11	44.46	1	44.65	44.60	10	17,665	0.06%
2019/04/26	0	0.00	2	44.35	44.50	-2	17,852	-0.01%
2019/04/25	5	44.48	0	0.00	44.35	5	18,088	0.03%
2019/04/22	0	0.00	1	44.45	44.35	-1	19,135	-0.01%
2019/04/18	6	44.06	0	0.00	44.20	6	19,368	0.03%
2019/04/17	1.1	44.11	0	0.00	44.10	1.1	19,526	0.01%
2019/04/16	2.5	44.08	0	0.00	44.10	2.5	19,348	0.01%
2019/04/12	4	44.15	0	0.00	44.10	4	19,307	0.02%
2019/04/11	0	0.00	10	44.60	44.15	-10	19,349	-0.05%
2019/04/10	17	44.26	0	0.00	44.20	17	19,157	0.09%
2019/04/09	2	44.33	0	0.00	44.30	2	18,921	0.01%
2019/04/08	3	44.33	0	0.00	44.30	3	18,599	0.02%
2019/04/03	3	44.87	0	0.00	44.80	3	18,081	0.02%
2019/04/02	0.1	44.80	2	44.85	44.80	-2	18,020	-0.01%
2019/03/29	1	44.25	0	0.00	44.95	1	17,832	0.01%
2019/03/28	1	44.05	2	44.10	44.00	-1	17,709	-0.01%
2019/03/27	2	44.60	2	44.65	44.50	0	17,366	0.00%
2019/03/26	6	45.34	1	45.20	45.25	5	17,108	0.03%
2019/03/25	6	45.38	0	0.00	45.40	6	17,067	0.04%
2019/03/22	6	46.35	0	0.00	46.20	6	16,893	0.04%
2019/03/21	1	46.70	0	0.00	46.75	1	16,784	0.01%
2019/03/20	2	46.90	32	46.86	46.95	-30	16,780	-0.18%
2019/03/19	0.6	46.65	2	46.75	46.65	-1.4	16,896	-0.01%
2019/03/18	5	45.55	2	45.70	45.80	3	16,574	0.02%
2019/03/15	2	45.40	0	0.00	45.45	2	16,518	0.01%
2019/03/14	5	45.25	0	0.00	45.10	5	16,273	0.03%
2019/03/11	2	44.43	0	0.00	44.40	2	16,510	0.01%
2019/03/08	1	44.55	0	0.00	44.45	1	16,503	0.01%
2019/03/07	1	44.70	0	0.00	44.65	1	16,730	0.01%
2019/03/05	1	44.60	0	0.00	44.60	1	17,051	0.01%
2019/03/04	5	44.32	2	44.55	44.90	3	17,057	0.02%
2019/02/25	2	45.50	3	45.52	45.55	-1	16,530	-0.01%
2019/02/21	2	45.15	3	45.23	45.40	-1	16,449	-0.01%
2019/02/20	1	44.90	55	44.95	45.15	-54	16,347	-0.33%
2019/02/19	1	44.65	0	0.00	44.60	1	16,200	0.01%
2019/02/15	11	44.62	10	44.43	44.20	1	15,981	0.01%
2019/02/14	66	44.55	1	44.55	44.55	65	15,903	0.41%
2019/02/13	10	44.11	0	0.00	44.30	10	15,657	0.06%
2019/02/12	8	43.98	5	44.15	43.90	3	15,578	0.02%
2019/02/11	2	43.90	0	0.00	43.55	2	15,524	0.01%
2019/01/30	6	43.62	0	0.00	43.60	6	15,374	0.04%
2019/01/28	3	43.48	0	0.00	43.80	3	14,887	0.02%
2019/01/25	4	43.55	0	0.00	43.50	4	14,644	0.03%
2019/01/24	6	43.55	0	0.00	43.55	6	14,477	0.04%
2019/01/23	1	43.95	0	0.00	43.75	1	14,456	0.01%
2019/01/22	2	44.20	0	0.00	44.20	2	14,399	0.01%
2019/01/18	5	43.60	0	0.00	43.50	5	14,615	0.03%
2019/01/17	4	43.73	0	0.00	43.80	4	14,497	0.03%
2019/01/16	2	43.40	0	0.00	43.60	2	14,322	0.01%
2019/01/15	1	44.20	0	0.00	43.75	1	14,030	0.01%
2019/01/09	1	46.05	1	45.70	45.95	0	13,385	0.00%
2019/01/08	2	45.35	0	0.00	45.15	2	13,203	0.02%
2019/01/07	1	45.25	0	0.00	45.20	1	13,425	0.01%
2019/01/03	103	45.20	4	45.60	45.15	99	13,852	0.71%	大買/
2019/01/02	0	0.00	100	45.90	45.90	-100	13,837	-0.72%
2018/12/27	2	46.50	0	0.00	46.70	2	14,054	0.01%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	10	46.90	0	0.00	46.95	10	14,474	0.07%
2018/12/19	0	0.00	1	46.90	47.25	-1	14,318	-0.01%
2018/12/18	6	47.21	0	0.00	47.20	6	14,270	0.04%
2018/12/17	3	47.95	0	0.00	47.70	3	14,372	0.02%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	10	48.05	0	0.00	48.25	10	14,376	0.07%
2018/12/12	4.8	47.41	0	0.00	47.50	4.8	14,310	0.03%
2018/12/11	2	47.60	0	0.00	47.60	2	13,953	0.01%
2018/12/06	3	48.07	0	0.00	48.25	3	14,017	0.02%
2018/12/05	1	48.25	1	48.35	48.40	0	14,099	0.00%
2018/12/04	1	48.10	1	48.50	48.95	0	14,067	0.00%
2018/12/03	6	49.06	2	49.10	49.10	4	13,952	0.03%
2018/11/30	6	48.66	0	0.00	48.55	6	13,946	0.04%
2018/11/29	4	48.68	2	48.70	48.55	2	13,686	0.01%
2018/11/28	4	48.70	0	0.00	48.80	4	13,485	0.03%
2018/11/26	1	49.50	0	0.00	49.55	1	13,145	0.01%
2018/11/21	0	0.00	1	50.30	50.20	-1	12,886	-0.01%
2018/11/19	0	0.00	2	50.60	51.00	-2	12,871	-0.02%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/12	2	50.80	0	0.00	50.80	2	13,061	0.02%
2018/11/08	0	0.00	2	50.40	50.90	-2	13,006	-0.02%
2018/11/06	2	49.40	0	0.00	49.40	2	12,829	0.02%
2018/11/02	3	48.77	0	0.00	49.50	3	12,818	0.02%
2018/10/30	0	0.00	2	48.10	48.35	-2	12,477	-0.02%
2018/10/26	2	47.00	0	0.00	47.40	2	12,309	0.02%
2018/10/19	0	0.00	1	50.20	50.30	-1	11,770	-0.01%
2018/10/17	1	50.20	0	0.00	50.00	1	11,627	0.01%
2018/10/15	1	49.75	0	0.00	50.00	1	11,464	0.01%
2018/10/12	1	50.20	0	0.00	50.60	1	11,252	0.01%
2018/10/11	0	0.00	4	50.50	50.10	-4	11,086	-0.04%
2018/09/21	0	0.00	2	52.90	52.90	-2	10,960	-0.02%
2018/09/12	1	50.60	6	50.50	50.50	-5	11,881	-0.04%
2018/09/10	0	0.00	1	51.10	50.90	-1	12,298	-0.01%
2018/09/03	0	0.00	1	52.10	52.00	-1	13,115	-0.01%
2018/08/27	0	0.00	0.3	52.60	52.80	-0.3	13,544	0.00%
2018/08/17	3	51.70	0	0.00	51.80	3	14,160	0.02%
2018/08/16	1	51.30	0	0.00	51.50	1	14,206	0.01%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/10	2	52.70	2	53.00	53.00	0	14,353	0.00%
2018/07/26	2	51.90	0	0.00	52.10	2	15,861	0.01%
2018/07/23	0	0.00	2	52.50	52.30	-2	15,984	-0.01%
2018/07/16	0	0.00	5	51.96	52.00	-5	16,561	-0.03%
2018/07/11	3	51.20	0	0.00	51.20	3	16,811	0.02%
2018/07/10	1	51.80	0	0.00	51.80	1	16,672	0.01%
2018/07/09	1	51.30	0	0.00	51.70	1	16,654	0.01%
2018/07/06	5	50.90	1	50.80	51.00	4	16,592	0.02%
2018/07/05	2	51.60	0	0.00	51.40	2	16,507	0.01%
2018/07/04	1	51.50	0	0.00	51.90	1	16,616	0.01%
2018/06/29	2	53.30	0	0.00	53.80	2	16,159	0.01%
2018/06/28	1	53.20	0	0.00	53.00	1	15,945	0.01%
2018/06/27	0	0.00	2	52.80	52.80	-2	15,878	-0.01%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	0	0.00	1	55.80	55.60	-1	15,534	-0.01%
2018/06/22	0	0.00	2.6	55.98	56.00	-2.6	15,240	-0.02%
2018/06/21	4	55.85	176	55.90	55.90	-172	15,020	-1.15%	大賣/鉅額交易
2018/06/20	0	0.00	1	55.40	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	5	55.00	55.00	-5	14,863	-0.03%
2018/06/15	0	0.00	1	54.50	55.30	-1	14,466	-0.01%
2018/06/14	0	0.00	4	54.80	54.50	-4	14,169	-0.03%
2018/06/13	1	55.20	85	55.86	55.50	-84	13,920	-0.60%
2018/06/11	0	0.00	76	55.27	55.40	-76	13,851	-0.55%
2018/06/08	1	55.20	4	55.08	55.00	-3	13,857	-0.02%
2018/06/07	0	0.00	7.1	55.10	55.00	-7.1	13,947	-0.05%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/01	5	53.10	0	0.00	53.50	5	14,024	0.04%
2018/05/31	1	53.40	1	53.60	53.60	0	13,998	0.00%
2018/05/30	0	0.00	5	53.50	52.90	-5	13,666	-0.04%
2018/05/29	1	54.10	5	53.90	54.10	-4	13,502	-0.03%
2018/05/18	0	0.00	32	54.80	54.40	-32	14,155	-0.23%
2018/05/14	0	0.00	2	54.90	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	2	54.20	54.60	-2	14,736	-0.01%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	20	53.10	20	53.40	53.50	0	14,373	0.00%
2018/04/24	10	52.80	0	0.00	52.50	10	14,412	0.07%
2018/04/20	2	52.50	0	0.00	52.50	2	14,625	0.01%
2018/04/10	0	0.00	10	53.70	53.00	-10	15,594	-0.06%
2018/04/03	2	51.95	0	0.00	52.00	2	15,783	0.01%
2018/03/30	2	52.00	0	0.00	51.90	2	16,053	0.01%
2018/03/29	10	52.00	0	0.00	51.80	10	16,036	0.06%
2018/03/28	1	52.70	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	3	53.30	53.30	-3	16,044	-0.02%
2018/03/09	1	52.30	0	0.00	52.00	1	16,714	0.01%
2018/03/05	0	0.00	0.4	52.60	52.60	-0.4	19,210	0.00%
2018/03/02	0	0.00	3	53.10	53.30	-3	19,274	-0.02%
2018/03/01	0	0.00	1	54.30	53.90	-1	19,367	-0.01%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/21	1	54.20	0	0.00	54.00	1	21,958	0.00%
2018/02/09	1	52.70	0	0.00	52.80	1	21,999	0.00%
2018/02/07	5	52.40	8.7	52.73	52.70	-3.7	21,929	-0.02%
2018/02/06	6	50.90	1	50.70	50.80	5	21,788	0.02%
2018/01/31	0	0.00	10	54.50	54.60	-10	21,223	-0.05%
2018/01/30	0	0.00	5	54.50	54.40	-5	21,082	-0.02%
2018/01/26	1	54.60	7	54.67	54.70	-6	20,866	-0.03%
2018/01/19	0	0.00	6	56.00	56.00	-6	20,908	-0.03%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/12	10	55.80	0.1	55.40	55.60	9.9	20,278	0.05%
2018/01/11	0	0.00	3	55.20	55.40	-3	20,202	-0.01%
2018/01/10	0	0.00	10	56.50	55.60	-10	20,285	-0.05%
2018/01/08	0	0.00	1	55.80	55.70	-1	20,036	0.00%
2018/01/05	0	0.00	3.3	55.58	55.70	-3.3	19,793	-0.02%
2018/01/04	1	55.40	7	55.27	55.40	-6	19,585	-0.03%
2018/01/02	0	0.00	1	54.00	54.20	-1	19,235	-0.01%