國泰金 (2882)-華南永昌-板橋券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－華南永昌-板橋券商分點個股進出

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

華南永昌-板橋券商分點個股進出
華南永昌-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	0.5	54.90	54.30	-0.5	27,245	0.00%
2024/05/13	0	0.00	1	55.20	55.10	-1	26,962	0.00%
2024/05/10	8.5	54.89	69.1	54.82	55.50	-60.6	26,191	-0.23%
2024/05/09	1	51.80	5	51.98	51.70	-4	24,534	-0.02%
2024/05/08	0.2	50.80	0	0.00	50.90	0.2	24,131	0.00%
2024/05/07	1	50.90	0	0.00	50.90	1	24,147	0.00%
2024/05/06	0	0.00	1	51.00	50.90	-1	24,031	0.00%
2024/05/03	1	50.60	6	50.52	50.20	-5	23,755	-0.02%
2024/05/02	1	50.50	6	50.30	50.30	-5	23,703	-0.02%
2024/04/30	0	50.20	3.1	50.77	50.50	-3.1	23,517	-0.01%
2024/04/29	13	50.45	3	50.02	50.80	10	23,098	0.04%
2024/04/26	0	49.05	19.4	49.03	48.90	-19.4	22,340	-0.09%
2024/04/24	0	0.00	22	49.38	49.25	-22	22,385	-0.10%
2024/04/23	7	48.90	1	48.75	48.75	6	22,603	0.03%
2024/04/19	7.2	47.38	1.1	47.23	47.45	6.1	22,753	0.03%
2024/04/18	2	48.35	3	48.32	48.45	-1	22,431	0.00%
2024/04/17	0	0.00	2	47.80	47.90	-2	22,340	-0.01%
2024/04/16	3	47.82	74	48.08	47.85	-71	22,176	-0.32%
2024/04/15	6	49.00	0	0.00	48.95	6	21,808	0.03%
2024/04/12	3.1	49.30	0	0.00	49.05	3.1	21,657	0.01%
2024/04/09	1	49.15	21.1	49.31	49.45	-20.1	20,642	-0.10%
2024/04/08	0	0.00	4.1	48.25	48.35	-4.1	20,144	-0.02%
2024/04/03	2	48.35	0	48.15	48.05	2	20,142	0.01%
2024/04/02	0	0.00	0.1	48.80	48.95	-0.1	20,059	0.00%
2024/04/01	0	0.00	51	48.98	48.95	-51	20,092	-0.25%
2024/03/29	203	48.40	13	48.49	48.65	190	19,929	0.95%	大買/鉅額交易
2024/03/28	1	48.10	3	48.25	48.25	-2	19,806	-0.01%
2024/03/27	12	48.25	1	48.10	48.20	11	19,792	0.06%
2024/03/26	0.1	48.10	1	48.00	48.35	-0.9	19,800	0.00%
2024/03/25	9	48.11	2	48.23	48.10	7	19,822	0.04%
2024/03/22	3.1	48.67	103.2	48.72	48.55	-100.1	19,755	-0.51%	大賣/
2024/03/21	2.1	48.25	12	48.49	48.55	-9.9	19,329	-0.05%
2024/03/20	5	47.60	0	0.00	47.50	5	19,083	0.03%
2024/03/19	0	0.00	0.1	47.50	47.75	-0.1	19,384	0.00%
2024/03/18	19	47.56	3	47.53	47.55	16	19,301	0.08%
2024/03/15	9.1	47.59	0	0.00	47.65	9.1	19,158	0.05%
2024/03/14	2	47.95	30.2	48.15	48.30	-28.2	18,269	-0.15%
2024/03/13	3	46.65	6	46.65	46.80	-3	17,370	-0.02%
2024/03/12	32.1	46.39	5	46.13	46.50	27.1	17,141	0.16%
2024/03/11	31	46.06	20.1	46.17	46.05	10.9	16,726	0.07%
2024/03/08	1	45.10	9	45.17	45.30	-8	16,215	-0.05%
2024/03/07	0	0.00	2	44.60	44.85	-2	15,741	-0.01%
2024/03/06	16.1	44.64	32	44.72	44.55	-16	15,652	-0.10%
2024/03/05	2	44.70	2	44.80	44.65	0	15,917	0.00%
2024/03/04	13	44.75	1	44.65	44.65	12	15,905	0.08%
2024/03/01	1	44.65	0	0.00	44.65	1	15,930	0.01%
2024/02/29	2	44.75	0	0.00	45.05	2	15,994	0.01%
2024/02/27	2	44.32	0	0.00	44.30	2	15,657	0.01%
2024/02/26	0.1	44.61	1	44.45	44.30	-0.9	15,576	-0.01%
2024/02/23	12.1	44.73	0	0.00	44.45	12.1	15,466	0.08%
2024/02/22	0	0.00	1	44.85	44.90	-1	15,679	-0.01%
2024/02/21	6	44.81	0	0.00	44.75	6	15,691	0.04%
2024/02/20	1	45.05	0	0.00	45.10	1	15,713	0.01%
2024/02/19	28	44.96	5.2	44.95	45.00	22.9	15,792	0.14%
2024/02/16	3	44.45	4	44.40	44.55	-1	15,816	-0.01%
2024/02/15	18	44.20	0.1	44.10	44.05	17.9	15,933	0.11%
2024/02/02	0	0.00	4	44.35	44.10	-4	15,646	-0.03%
2024/01/31	9	43.96	1	44.00	44.15	8	15,471	0.05%
2024/01/29	23	44.35	0	0.00	44.40	23	15,324	0.15%
2024/01/26	10	44.40	13	44.50	44.50	-3	15,340	-0.02%
2024/01/25	4	44.25	0	0.00	44.35	4	15,366	0.03%
2024/01/24	10	44.15	0	0.00	44.20	10	15,325	0.07%
2024/01/23	2	43.98	0.9	44.20	44.20	1.1	15,272	0.01%
2024/01/22	3.1	43.92	0	0.00	43.85	3.1	15,315	0.02%
2024/01/19	5	43.40	0	0.00	43.80	5	15,261	0.03%
2024/01/18	8	43.20	1	43.25	43.30	7	15,132	0.05%
2024/01/17	8	43.60	3	43.45	43.30	5	14,958	0.03%
2024/01/16	13	43.92	1	43.80	44.00	12	14,499	0.08%
2024/01/15	3.3	44.54	0	0.00	44.45	3.3	14,262	0.02%
2024/01/12	7	44.60	0	0.00	44.50	7	14,417	0.05%
2024/01/11	16.3	44.51	2	44.65	44.60	14.3	14,442	0.10%
2024/01/10	5	44.80	0	0.00	44.70	5	14,537	0.03%
2024/01/09	3	44.82	0	0.00	44.75	3	14,551	0.02%
2024/01/08	5	45.20	0	0.00	45.10	5	14,471	0.03%
2024/01/05	0.5	44.95	0	0.00	44.85	0.5	14,492	0.00%
2024/01/04	0.2	44.95	0	0.00	44.70	0.2	14,633	0.00%
2024/01/03	2	44.90	1	44.95	44.95	1	14,958	0.01%
2024/01/02	1	45.30	0.1	45.55	45.50	0.9	14,818	0.01%
2023/12/29	0	0.00	12.1	45.65	45.75	-12.1	14,897	-0.08%
2023/12/27	1	45.45	0.1	45.25	45.45	0.9	15,076	0.01%
2023/12/26	3	45.20	0.2	45.20	45.20	2.8	15,031	0.02%
2023/12/25	1	44.75	0.1	44.90	44.85	0.9	15,071	0.01%
2023/12/22	2	44.65	0	0.00	44.65	2	15,129	0.01%
2023/12/21	2.1	44.68	0	0.00	44.70	2.1	15,143	0.01%
2023/12/20	4.1	44.90	0	0.00	44.85	4.1	15,167	0.03%
2023/12/19	6.6	45.10	0	0.00	44.90	6.6	15,132	0.04%
2023/12/15	2	45.80	3.1	45.80	45.85	-1.1	15,385	-0.01%
2023/12/14	7	45.79	3	45.80	45.90	4	15,090	0.03%
2023/12/13	2.5	44.78	0	0.00	44.70	2.5	14,626	0.02%
2023/12/12	2.3	44.71	3	44.75	44.75	-0.8	14,668	-0.01%
2023/12/11	0.1	45.00	0	0.00	44.85	0.1	14,610	0.00%
2023/12/08	0.3	44.90	0	0.00	44.85	0.3	14,513	0.00%
2023/12/07	5.5	44.96	0	0.00	45.00	5.5	14,380	0.04%
2023/12/06	1.1	45.55	1	45.50	45.45	0.1	14,160	0.00%
2023/12/05	4.5	45.53	0	0.00	45.55	4.5	14,051	0.03%
2023/12/04	0.3	46.10	0	0.00	46.25	0.3	13,799	0.00%
2023/12/01	3	46.17	0	0.00	46.05	3	13,838	0.02%
2023/11/29	0	0.00	0.1	45.90	45.75	-0.1	13,300	0.00%
2023/11/27	10	46.25	7	46.40	45.75	3	13,497	0.02%
2023/11/24	5	46.15	0	0.00	46.30	5	13,412	0.04%
2023/11/22	0	0.00	3	46.10	46.30	-3	13,527	-0.02%
2023/11/21	0	0.00	1	46.25	46.15	-1	13,506	-0.01%
2023/11/20	0	0.00	6.1	45.61	45.70	-6.1	13,372	-0.05%
2023/11/17	8	45.82	6	45.86	45.80	2	13,436	0.01%
2023/11/16	3	45.60	0	0.00	45.65	3	13,339	0.02%
2023/11/15	0	0.00	1.1	45.65	45.75	-1.1	13,178	-0.01%
2023/11/13	0	0.00	2.5	45.34	45.25	-2.5	12,936	-0.02%
2023/11/10	3	44.95	0	0.00	44.95	3	12,999	0.02%
2023/11/09	0	0.00	0.7	45.00	45.15	-0.7	13,107	0.00%
2023/11/08	0	0.00	0.2	45.18	45.05	-0.2	13,393	0.00%
2023/11/07	0	0.00	0.5	45.10	45.20	-0.5	13,574	0.00%
2023/11/06	0	0.00	3	45.50	45.35	-3	13,650	-0.02%
2023/11/03	0	0.00	7.3	45.18	45.35	-7.3	13,730	-0.05%
2023/11/02	0	0.00	6	44.83	44.85	-6	13,962	-0.04%
2023/10/31	1	43.95	0	0.00	43.90	1	14,171	0.01%
2023/10/30	3	43.85	10	43.85	43.95	-7	14,634	-0.05%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/25	3	44.30	0	0.00	44.15	3	15,491	0.02%
2023/10/24	1	44.05	4	44.20	44.15	-3	15,975	-0.02%
2023/10/23	4	44.16	0	0.00	44.10	4	16,353	0.02%
2023/10/20	2	44.15	0	0.00	44.70	2	16,283	0.01%
2023/10/17	0.1	45.40	0	0.00	45.25	0.1	15,862	0.00%
2023/10/16	0	0.00	3	45.05	45.50	-3	16,036	-0.02%
2023/10/13	0.8	45.50	0	0.00	45.30	0.8	16,348	0.01%
2023/10/12	10.4	46.14	3	45.97	46.15	7.4	16,565	0.04%
2023/10/11	0	0.00	5.5	45.67	45.95	-5.5	16,466	-0.03%
2023/10/06	1.1	44.36	0	0.00	44.55	1.1	16,194	0.01%
2023/10/05	0.1	44.20	0	0.00	44.05	0.1	16,381	0.00%
2023/10/04	4.3	43.66	0	0.00	43.55	4.3	16,486	0.03%
2023/10/02	0.1	44.65	0	0.00	44.50	0.1	16,316	0.00%
2023/09/27	1	44.30	0	0.00	44.60	1	16,568	0.01%
2023/09/26	3	44.45	1	44.40	44.45	2	16,547	0.01%
2023/09/25	5	44.72	0	0.00	44.85	5	16,456	0.03%
2023/09/22	1	44.90	0	0.00	44.70	1	16,512	0.01%
2023/09/21	6.1	45.35	0	0.00	44.90	6.1	16,526	0.04%
2023/09/20	1	45.85	0	0.00	45.70	1	16,348	0.01%
2023/09/19	9	46.41	39	46.39	46.35	-30	16,310	-0.18%
2023/09/18	0	0.00	1	46.40	46.40	-1	16,393	-0.01%
2023/09/14	1	46.70	8.2	46.73	46.90	-7.2	16,289	-0.04%
2023/09/08	0	0.00	9	45.95	46.30	-9	16,744	-0.05%
2023/09/07	0	0.00	1	45.60	45.70	-1	17,001	-0.01%
2023/09/06	3	45.77	0	0.00	45.80	3	17,246	0.02%
2023/09/04	0	0.00	2	46.62	46.65	-2	17,791	-0.01%
2023/09/01	2	46.65	8.1	46.33	46.60	-6.1	18,058	-0.03%
2023/08/31	20.2	45.68	0.2	46.00	45.60	20	17,967	0.11%
2023/08/30	53.6	45.97	3	46.05	46.10	50.6	18,138	0.28%
2023/08/29	2	45.85	0	0.00	46.05	2	18,240	0.01%
2023/08/28	0	0.00	2	45.30	45.40	-2	18,361	-0.01%
2023/08/25	0	0.00	1	44.55	44.50	-1	19,481	-0.01%
2023/08/24	5.1	44.35	3	44.30	44.65	2.1	19,716	0.01%
2023/08/23	0.1	45.00	0.1	44.90	44.70	0	20,015	0.00%
2023/08/22	10	45.00	0	0.00	45.00	10	20,119	0.05%
2023/08/18	0	0.00	1	45.05	45.20	-1	20,446	0.00%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/14	6.2	45.22	100	45.35	45.40	-93.8	21,344	-0.44%
2023/08/11	6	46.97	0	0.00	46.45	6	21,395	0.03%
2023/08/10	13	46.57	10	46.60	46.60	3	21,437	0.01%
2023/08/09	47	46.75	0.3	46.55	46.45	46.7	21,514	0.22%
2023/08/08	50	46.95	5.5	46.92	47.05	44.5	21,727	0.20%
2023/08/07	4	46.56	3.4	46.55	46.45	0.6	21,777	0.00%
2023/08/04	1	46.35	1	46.35	46.30	0	21,795	0.00%
2023/08/02	8.3	46.42	8.2	46.31	46.20	0	21,721	0.00%
2023/08/01	2.1	46.55	29.2	46.47	47.25	-27.1	21,359	-0.13%
2023/07/31	0	0.00	27.1	46.23	45.75	-27.1	20,808	-0.13%
2023/07/28	1.1	45.75	0	0.00	45.75	1.1	20,486	0.01%
2023/07/27	1.4	45.92	20	45.82	46.00	-18.7	20,452	-0.09%
2023/07/26	2	45.35	53.8	45.38	45.35	-51.8	20,136	-0.26%
2023/07/25	0	0.00	3	44.25	44.55	-3	19,903	-0.02%
2023/07/24	0	0.00	2.2	44.07	44.20	-2.2	19,925	-0.01%
2023/07/21	3	44.45	0	0.00	44.40	3	20,007	0.01%
2023/07/20	0	0.00	0.5	44.70	44.75	-0.5	20,025	0.00%
2023/07/19	9.1	44.67	0	0.00	44.50	9.1	19,914	0.05%
2023/07/18	0	0.00	2	45.25	45.05	-2	19,807	-0.01%
2023/07/17	0	0.00	128.3	44.80	45.00	-128.3	19,538	-0.66%	大賣/鉅額交易
2023/07/14	0	0.00	11	44.05	44.10	-11	19,244	-0.06%
2023/07/13	0.2	44.05	11	43.91	43.60	-10.8	19,219	-0.06%
2023/07/12	0	0.00	3	43.90	44.00	-3	19,104	-0.02%
2023/07/11	4	43.60	4	43.58	43.60	0	19,068	0.00%
2023/07/10	4	42.69	4.9	42.68	42.65	-0.9	19,014	0.00%
2023/07/07	0	0.00	3	42.10	42.25	-3	18,995	-0.02%
2023/07/06	13	42.53	1	42.70	42.50	12	18,948	0.06%
2023/07/05	3	43.35	1	43.35	43.20	2	18,679	0.01%
2023/07/04	1	43.05	0.1	43.30	43.05	0.9	18,804	0.00%
2023/07/03	0	0.00	16.1	43.30	43.30	-16.1	18,884	-0.09%
2023/06/30	0.1	43.40	0	0.00	43.15	0.1	19,065	0.00%
2023/06/29	4.7	43.48	1	43.55	43.40	3.7	19,023	0.02%
2023/06/28	15	43.50	1	43.70	43.65	14	18,959	0.07%
2023/06/27	3.3	44.10	0.2	44.10	44.15	3.1	18,865	0.02%
2023/06/21	0.2	44.30	0	0.00	44.40	0.2	18,796	0.00%
2023/06/19	3	43.95	13	43.72	43.90	-10	19,245	-0.05%
2023/06/16	17	44.09	0	0.00	43.90	17	19,296	0.09%
2023/06/14	0.3	44.60	5.4	44.37	44.60	-5	19,815	-0.03%
2023/06/13	67	44.12	20	44.15	44.10	47	20,165	0.23%
2023/06/12	44.1	44.35	5	44.10	44.05	39.1	20,040	0.20%
2023/06/09	57	44.50	0	0.00	44.60	57	20,220	0.28%
2023/06/08	39	44.60	0.1	44.75	44.60	38.9	20,265	0.19%
2023/06/07	7	45.26	3	45.30	45.40	4	20,307	0.02%
2023/06/06	1	45.30	8	45.36	45.25	-7	20,210	-0.03%
2023/06/05	6.4	44.69	50	45.36	45.25	-43.6	20,213	-0.22%
2023/06/02	27.1	44.19	0	0.00	44.45	27.1	19,891	0.14%
2023/06/01	5	44.09	0	0.00	44.00	5	19,911	0.03%
2023/05/30	12	44.64	0	0.00	44.50	12	18,585	0.06%
2023/05/29	9.1	44.95	19	44.94	44.75	-9.9	18,760	-0.05%
2023/05/26	3	44.25	0	0.00	43.90	3	18,509	0.02%
2023/05/25	18	44.35	0	0.00	44.05	18	18,466	0.10%
2023/05/24	0	0.00	2	44.78	44.80	-2	18,428	-0.01%
2023/05/23	19	45.08	15.2	45.05	44.80	3.8	18,451	0.02%
2023/05/22	0	0.00	11	45.28	45.15	-11	18,615	-0.06%
2023/05/19	4	44.68	14.1	44.95	45.15	-10.1	18,867	-0.05%
2023/05/18	5.1	44.10	5	44.28	44.40	0.1	18,393	0.00%
2023/05/17	10	43.65	4.4	43.87	43.95	5.7	18,294	0.03%
2023/05/16	0	0.00	6	43.63	43.60	-6	18,227	-0.03%
2023/05/15	20	42.58	33.8	43.14	43.35	-13.8	18,107	-0.08%
2023/05/12	8	42.85	4	43.20	42.65	4	18,034	0.02%
2023/05/11	0	0.00	82	43.56	43.70	-82	17,729	-0.46%
2023/05/10	47	42.91	1	43.10	43.05	46	17,471	0.26%
2023/05/09	0	0.00	6	43.21	43.50	-6	17,476	-0.03%
2023/05/08	2.2	42.74	0	0.00	43.05	2.2	17,565	0.01%
2023/05/05	2	42.40	0	0.00	42.65	2	17,742	0.01%
2023/05/04	0.1	42.50	0	0.00	42.50	0.1	18,392	0.00%
2023/05/03	16	42.18	0	0.00	42.40	16	18,694	0.09%
2023/05/02	29	42.18	0	0.00	42.50	29	19,081	0.15%
2023/04/28	0	0.00	20	42.35	42.45	-20	19,559	-0.10%
2023/04/27	1	42.10	1	42.15	42.25	0	19,728	0.00%
2023/04/26	22	42.10	0	0.00	42.35	22	19,928	0.11%
2023/04/25	0	0.00	3	42.60	42.60	-3	20,081	-0.01%
2023/04/24	3	42.60	0	0.00	42.65	3	20,163	0.01%
2023/04/21	0.2	42.58	2	42.55	42.70	-1.8	20,326	-0.01%
2023/04/20	0	0.00	1	42.80	42.95	-1	20,474	0.00%
2023/04/19	1	42.70	0	0.00	42.75	1	21,138	0.00%
2023/04/18	1	43.00	0	0.00	43.10	1	21,287	0.00%
2023/04/17	0	0.00	12	43.10	43.20	-12	21,528	-0.06%
2023/04/14	0	0.00	8	42.96	43.15	-8	21,676	-0.04%
2023/04/13	1	42.70	0	0.00	42.60	1	21,991	0.00%
2023/04/12	0	0.00	3.3	42.86	42.95	-3.3	23,366	-0.01%
2023/04/11	0	0.00	3	42.40	42.65	-3	23,436	-0.01%
2023/04/10	9	42.55	5.2	42.47	42.55	3.8	23,472	0.02%
2023/04/07	37	42.08	4	42.23	42.25	33	23,431	0.14%
2023/04/06	0	41.85	4	41.89	42.00	-4	23,302	-0.02%
2023/03/31	0	0.00	3	41.70	41.80	-3	23,594	-0.01%
2023/03/30	11	41.65	0	0.00	41.60	11	23,594	0.05%
2023/03/29	0	0.00	1.5	41.73	41.85	-1.5	23,677	-0.01%
2023/03/27	13.1	41.34	1	41.30	41.35	12.1	24,166	0.05%
2023/03/24	0.1	41.45	0	0.00	41.30	0.1	24,527	0.00%
2023/03/23	2	41.35	6	41.42	41.55	-4	24,585	-0.02%
2023/03/22	1.1	41.24	11	41.14	41.35	-9.9	24,551	-0.04%
2023/03/21	6.5	40.83	3	41.00	40.75	3.5	24,426	0.01%
2023/03/20	23.3	40.28	0.1	40.40	40.20	23.2	24,598	0.09%
2023/03/17	1.6	41.09	4.1	41.15	41.00	-2.5	24,387	-0.01%
2023/03/16	28	40.62	2	40.73	40.50	26	24,373	0.11%
2023/03/15	4	41.79	1	41.65	41.50	3	24,276	0.01%
2023/03/14	3.8	41.67	3	41.80	41.55	0.8	24,661	0.00%
2023/03/13	1	42.00	3	42.13	42.30	-2	24,935	-0.01%
2023/03/10	15.4	42.81	1.1	43.05	42.70	14.3	25,078	0.06%
2023/03/09	1	43.70	0	0.00	43.65	1	25,129	0.00%
2023/03/08	3	43.35	0	0.00	43.75	3	25,940	0.01%
2023/03/07	3	43.55	1.4	43.71	43.75	1.6	26,525	0.01%
2023/03/06	0.3	43.60	1	43.65	43.60	-0.8	26,702	0.00%
2023/03/03	12	43.03	3	42.95	42.90	9	26,792	0.03%
2023/03/02	1	43.10	1	43.05	43.00	0	26,977	0.00%
2023/03/01	7.9	42.91	0.4	42.95	42.75	7.4	27,137	0.03%
2023/02/24	3	43.43	0	0.00	43.45	3	26,962	0.01%
2023/02/23	2	43.45	0	0.00	43.30	2	26,909	0.01%
2023/02/22	14.1	43.28	0.2	43.55	43.35	13.9	26,842	0.05%
2023/02/21	2	43.63	0	0.00	43.85	2	26,799	0.01%
2023/02/20	1	44.35	16	44.43	44.45	-15	26,879	-0.06%
2023/02/17	2	43.90	4	43.85	44.00	-2	26,840	-0.01%
2023/02/16	8.3	43.01	2	43.18	43.05	6.3	26,950	0.02%
2023/02/15	1	43.05	0	0.00	42.95	1	27,722	0.00%
2023/02/14	1	43.50	4	43.53	43.60	-3	27,665	-0.01%
2023/02/10	0	0.00	5.8	42.54	42.65	-5.8	27,777	-0.02%
2023/02/09	1	42.65	0.2	42.75	42.60	0.8	27,815	0.00%
2023/02/08	4.1	42.87	4	42.88	42.85	0.1	27,871	0.00%
2023/02/07	0	0.00	41.7	43.01	42.80	-41.7	27,990	-0.15%
2023/02/06	11	42.89	0	0.00	42.65	11	28,020	0.04%
2023/02/03	1	43.40	0	0.00	43.30	1	27,859	0.00%
2023/02/02	0	0.00	23.2	43.98	44.05	-23.2	27,739	-0.08%
2023/02/01	1	42.80	14.1	42.95	43.00	-13.1	27,346	-0.05%
2023/01/31	3	42.65	3.4	42.48	42.55	-0.4	27,273	0.00%
2023/01/30	2	42.45	8	42.69	42.70	-6	27,171	-0.02%
2023/01/17	10	41.60	1	41.95	42.00	9	26,752	0.03%
2023/01/13	0.3	42.00	3.2	42.12	41.80	-3	27,003	-0.01%
2023/01/12	11	41.70	5.5	41.75	41.70	5.5	27,100	0.02%
2023/01/11	10	41.45	7	41.56	41.40	3	27,226	0.01%
2023/01/10	10	41.55	6	41.68	41.70	4	27,398	0.01%
2023/01/09	10	41.70	42.1	41.74	42.00	-32.1	27,590	-0.12%
2023/01/06	13	40.42	7	40.66	40.75	6	27,378	0.02%
2023/01/05	0	0.00	9	40.26	40.25	-9	28,347	-0.03%
2023/01/04	18.2	40.04	5.6	39.97	39.95	12.6	28,290	0.04%
2023/01/03	24	39.91	0.2	40.00	39.95	23.8	28,532	0.08%
2022/12/30	2	39.76	27.7	40.03	40.00	-25.6	28,201	-0.09%
2022/12/29	2	40.15	3	40.37	40.10	-1	26,812	0.00%
2022/12/27	0.3	41.20	3	41.15	41.15	-2.7	27,356	-0.01%
2022/12/23	0	0.00	9.1	41.30	41.15	-9.1	28,154	-0.03%
2022/12/21	5	39.97	0	0.00	40.00	5	28,540	0.02%
2022/12/20	13	40.02	1	40.05	40.15	12	28,645	0.04%
2022/12/19	0	0.00	5	40.48	40.15	-5	28,562	-0.02%
2022/12/16	5.1	40.23	6	40.35	40.20	-1	28,483	0.00%
2022/12/15	7.5	40.55	0	0.00	40.60	7.5	28,536	0.03%
2022/12/14	10.2	40.89	0	0.00	40.90	10.2	28,476	0.04%
2022/12/13	4	41.28	0	0.00	40.95	4	28,389	0.01%
2022/12/12	7.6	40.34	2	40.75	41.00	5.6	28,282	0.02%
2022/12/09	4	40.96	5	40.85	41.10	-1	28,268	0.00%
2022/12/08	8.1	40.88	0	0.00	40.75	8.1	28,141	0.03%
2022/12/07	13	41.32	0	0.00	41.40	13	28,225	0.05%
2022/12/06	38	41.90	0.1	42.00	41.40	37.9	28,216	0.13%
2022/12/05	10	42.87	4	42.96	42.85	6	27,965	0.02%
2022/12/02	8.2	43.88	0	0.00	44.00	8.2	27,585	0.03%
2022/12/01	5.8	43.94	2.1	44.37	44.15	3.8	27,673	0.01%
2022/11/30	7	43.28	10.1	43.65	43.55	-3.1	27,240	-0.01%
2022/11/29	26	43.00	1	43.15	43.45	25	26,436	0.09%
2022/11/28	2	42.23	1.1	42.12	42.00	0.9	26,038	0.00%
2022/11/25	1.1	42.66	0	0.00	42.55	1.1	26,098	0.00%
2022/11/24	0.1	42.80	1	42.70	42.55	-0.9	26,129	0.00%
2022/11/23	0	0.00	3	42.70	42.75	-3	26,779	-0.01%
2022/11/22	1	42.10	4.1	41.41	42.20	-3.1	26,833	-0.01%
2022/11/21	0	0.00	3	41.95	42.10	-3	26,610	-0.01%
2022/11/18	0	0.00	6	41.98	41.90	-6	26,485	-0.02%
2022/11/17	3	41.35	2	41.25	41.55	1	26,412	0.00%
2022/11/16	0	0.00	5	42.04	41.70	-5	26,379	-0.02%
2022/11/15	3	42.12	3	42.15	42.40	0	26,222	0.00%
2022/11/14	6	41.93	16.7	41.86	41.75	-10.7	25,892	-0.04%
2022/11/11	10	41.80	86.2	41.74	41.90	-76.2	25,414	-0.30%
2022/11/10	8	39.70	0	0.00	39.65	8	24,727	0.03%
2022/11/09	0	0.00	3	39.95	40.15	-3	24,595	-0.01%
2022/11/08	3	39.60	1	39.70	39.70	2	24,398	0.01%
2022/11/07	2	39.40	3	39.25	39.55	-1	24,294	0.00%
2022/11/04	5.9	38.60	0	0.00	38.95	5.9	24,403	0.02%
2022/11/03	1	38.00	2	38.48	38.85	-1	24,406	0.00%
2022/11/02	2.4	38.38	0	0.00	38.50	2.4	24,309	0.01%
2022/11/01	7	38.09	0	0.00	38.10	7	24,291	0.03%
2022/10/31	0	0.00	1	37.80	37.80	-1	24,394	0.00%
2022/10/27	1	38.50	0	0.00	38.50	1	24,119	0.00%
2022/10/26	11	38.29	7.5	38.38	38.50	3.5	24,305	0.01%
2022/10/25	9	37.39	3	37.48	37.50	6	24,108	0.02%
2022/10/24	0	0.00	3	37.25	37.00	-3	24,068	-0.01%
2022/10/21	32.1	36.69	1	36.60	36.55	31.1	24,012	0.13%
2022/10/20	12.1	37.40	0	0.00	37.85	12.1	23,418	0.05%
2022/10/19	0	0.00	0.1	38.45	38.30	-0.1	23,093	0.00%
2022/10/18	5.1	37.68	0	0.00	38.15	5.1	22,896	0.02%
2022/10/17	48	37.13	46	37.79	37.65	2	22,912	0.01%
2022/10/14	8.5	37.84	0	0.00	37.65	8.5	22,757	0.04%
2022/10/13	20.6	37.59	0	0.00	37.45	20.6	22,489	0.09%
2022/10/12	1	39.80	0	0.00	39.55	1	21,438	0.00%
2022/10/11	0	39.75	0	0.00	39.60	0	21,428	0.00%
2022/10/07	1.1	40.52	0	0.00	40.50	1.1	21,263	0.01%
2022/10/06	1	40.65	5	40.75	40.80	-4	21,251	-0.02%
2022/10/05	3	40.75	16	40.93	40.75	-13	21,353	-0.06%
2022/10/04	10	38.95	12	39.44	39.55	-2	21,088	-0.01%
2022/10/03	3	39.07	0	0.00	39.00	3	20,804	0.01%
2022/09/30	4	39.57	0	0.00	39.95	4	20,796	0.02%
2022/09/29	2	39.95	0	0.00	40.15	2	20,805	0.01%
2022/09/28	15	39.92	2	39.90	39.80	13	20,810	0.06%
2022/09/27	1	41.50	0	0.00	40.95	1	20,639	0.00%
2022/09/26	17	41.37	1	41.35	41.50	16	21,366	0.07%
2022/09/23	1	42.00	0	0.00	42.10	1	21,834	0.00%
2022/09/22	3	41.70	0	0.00	41.65	3	22,219	0.01%
2022/09/21	11	42.83	0	0.00	42.55	11	22,120	0.05%
2022/09/19	0.1	42.91	0	0.00	42.75	0.1	22,164	0.00%
2022/09/16	5.2	42.76	0	0.00	42.80	5.2	22,159	0.02%
2022/09/14	9.1	42.80	40	42.70	42.85	-30.9	22,111	-0.14%
2022/09/13	5.3	43.71	0	0.00	43.65	5.3	22,175	0.02%
2022/09/12	0	0.00	12	43.89	44.05	-12	22,134	-0.05%
2022/09/08	5	43.15	0	0.00	43.15	5	22,224	0.02%
2022/09/07	2	43.58	0	0.00	43.15	2	22,064	0.01%
2022/09/06	0	0.00	1	44.30	44.25	-1	21,669	0.00%
2022/09/05	23	44.03	10	44.05	44.05	13	21,726	0.06%
2022/09/02	14	44.13	40	44.05	44.05	-26	21,799	-0.12%
2022/09/01	10	44.32	0	0.00	44.55	10	21,565	0.05%
2022/08/31	1	44.70	0	0.00	44.55	1	21,355	0.00%
2022/08/30	32.2	44.58	0	0.00	44.45	32.2	21,176	0.15%
2022/08/29	2	45.60	0	0.00	45.60	2	20,453	0.01%
2022/08/26	0	46.90	0	0.00	46.75	0	20,276	0.00%
2022/08/23	0.1	46.50	0	0.00	46.35	0.1	21,202	0.00%
2022/08/22	1	47.00	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0	0.00	1	47.30	47.50	-1	21,698	0.00%
2022/08/18	1	47.20	1.3	47.18	47.25	-0.3	22,138	0.00%
2022/08/17	5	47.10	0	0.00	47.45	5	22,675	0.02%
2022/08/16	2	47.13	2	47.15	47.10	0	22,832	0.00%
2022/08/15	1	47.40	0	0.00	47.30	1	22,986	0.00%
2022/08/12	1	47.00	0.1	47.35	47.25	0.9	23,091	0.00%
2022/08/11	4	46.50	1	47.25	47.20	3	23,318	0.01%
2022/08/10	0.1	46.35	14.1	46.00	46.40	-14.1	23,541	-0.06%
2022/08/09	1.2	46.29	5	46.13	46.10	-3.8	23,832	-0.02%
2022/08/08	1	45.55	3	46.00	46.15	-2	24,081	-0.01%
2022/08/05	0	0.00	3.1	45.50	45.75	-3.1	24,454	-0.01%
2022/08/04	2	44.90	0	0.00	44.85	2	24,900	0.01%
2022/08/03	1	44.70	1	44.85	44.95	0	25,328	0.00%
2022/08/02	6	44.64	0	0.00	44.85	6	25,763	0.02%
2022/08/01	16	45.37	0	0.00	45.45	16	25,797	0.06%
2022/07/29	4	45.73	3	45.75	45.50	1	25,923	0.00%
2022/07/27	3	45.10	1	45.15	45.25	2	26,025	0.01%
2022/07/26	2.1	45.45	0	0.00	45.60	2.1	25,939	0.01%
2022/07/25	0	0.00	2	45.45	45.55	-2	25,920	-0.01%
2022/07/22	3.2	45.01	85	45.03	45.00	-81.8	26,096	-0.31%
2022/07/21	1	44.31	0	0.00	45.05	1	25,997	0.00%
2022/07/20	8	45.54	0	0.00	44.90	8	25,840	0.03%
2022/07/19	4	44.90	0	0.00	44.95	4	25,852	0.02%
2022/07/18	0	0.00	6	44.90	45.20	-6	25,908	-0.02%
2022/07/15	8.1	44.23	0	0.00	44.15	8.1	25,818	0.03%
2022/07/14	4	45.14	0	0.00	45.00	4	25,713	0.02%
2022/07/13	0.6	45.60	3	45.25	45.50	-2.4	25,681	-0.01%
2022/07/12	4	43.99	0	0.00	43.80	4	25,547	0.02%
2022/07/11	0	0.00	1	45.20	45.05	-1	25,405	0.00%
2022/07/08	3	44.73	0	0.00	44.80	3	25,391	0.01%
2022/07/07	2	44.87	1	45.15	45.05	1	25,204	0.00%
2022/07/06	8	45.44	0	0.00	44.95	8	24,767	0.03%
2022/07/05	2	46.58	1	46.70	46.75	1	24,464	0.00%
2022/07/04	12	45.18	0	0.00	45.50	12	24,130	0.05%
2022/07/01	9	50.29	11	51.00	49.70	-2	23,435	-0.01%
2022/06/30	2	51.60	50	51.35	50.90	-48	22,938	-0.21%
2022/06/29	3	52.60	1	52.60	52.80	2	22,573	0.01%
2022/06/28	175	53.70	0	0.00	53.80	175	22,282	0.79%	大買/鉅額交易
2022/06/24	0	0.00	3	53.70	53.40	-3	22,146	-0.01%
2022/06/23	35	52.64	40	52.80	53.00	-5	22,070	-0.02%
2022/06/22	2	53.45	0	0.00	53.00	2	21,859	0.01%
2022/06/21	63	53.02	15	54.21	54.20	48	21,818	0.22%
2022/06/20	3	53.10	50	52.17	51.80	-47	21,646	-0.22%
2022/06/17	12	52.90	0	0.00	53.00	12	21,328	0.06%
2022/06/16	2	54.15	16	54.26	53.70	-14	21,114	-0.07%
2022/06/15	0	0.00	10	53.80	53.60	-10	21,307	-0.05%
2022/06/14	1.2	53.53	0	0.00	53.40	1.2	21,655	0.01%
2022/06/13	1	53.30	1	53.90	53.80	0	21,737	0.00%
2022/06/09	0	0.00	2	54.40	54.80	-2	21,695	-0.01%
2022/06/08	1.3	54.83	2	54.80	54.80	-0.7	21,644	0.00%
2022/06/07	0	0.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/06	0	0.00	2	54.20	54.80	-2	21,784	-0.01%
2022/06/02	1	53.80	1	54.20	54.50	0	22,417	0.00%
2022/06/01	1	54.80	2	54.60	54.70	-1	22,979	0.00%
2022/05/31	20	54.05	4	55.38	55.70	16	22,896	0.07%
2022/05/30	15	53.27	7.2	53.76	54.00	7.8	22,429	0.03%
2022/05/27	25	52.77	4	52.45	52.60	21	22,288	0.09%
2022/05/26	6	51.80	0	0.00	51.50	6	22,215	0.03%
2022/05/25	25.3	51.13	0	0.00	51.40	25.3	22,592	0.11%
2022/05/24	5	52.22	2	52.10	52.00	3	22,536	0.01%
2022/05/23	7.1	52.35	0	0.00	52.30	7.1	22,330	0.03%
2022/05/20	1	53.10	0	0.00	52.90	1	22,422	0.00%
2022/05/19	8.1	52.80	0	0.00	52.70	8.1	22,386	0.04%
2022/05/18	1	53.70	4	54.18	54.10	-3	22,267	-0.01%
2022/05/17	7.1	52.63	37	52.50	52.60	-29.9	22,037	-0.14%
2022/05/16	13	52.95	39	53.41	53.20	-26	21,829	-0.12%
2022/05/13	2	54.25	2	54.50	54.30	0	21,687	0.00%
2022/05/12	5	54.58	1	54.50	54.10	4	21,631	0.02%
2022/05/11	11.4	56.63	65	56.48	56.20	-53.6	21,071	-0.25%
2022/05/10	3	57.67	7	58.01	58.00	-4	20,754	-0.02%
2022/05/09	21.6	59.22	30	59.10	58.70	-8.4	20,458	-0.04%
2022/05/06	1	61.00	2	60.90	61.20	-1	20,385	0.00%
2022/05/04	12	62.90	0	0.00	62.90	12	20,627	0.06%
2022/05/03	1	62.10	21	62.10	62.30	-20	21,465	-0.09%
2022/04/29	10	62.50	1	62.50	62.50	9	21,850	0.04%
2022/04/27	2	62.60	0	0.00	62.00	2	22,558	0.01%
2022/04/20	0	0.00	1	63.60	63.90	-1	25,839	0.00%
2022/04/19	4	62.95	2	63.55	62.70	2	26,378	0.01%
2022/04/18	3	62.87	9	63.20	62.80	-6	27,777	-0.02%
2022/04/15	1	63.90	1	64.10	64.00	0	27,751	0.00%
2022/04/14	6	64.73	0.6	64.70	64.70	5.4	27,884	0.02%
2022/04/13	0	0.00	10.3	65.20	65.40	-10.3	27,974	-0.04%
2022/04/12	0	0.00	0.2	64.75	64.90	-0.2	27,981	0.00%
2022/04/11	0.1	64.40	2.1	64.80	64.80	-2	28,013	-0.01%
2022/04/08	1.1	64.69	12	64.68	65.00	-10.9	28,067	-0.04%
2022/04/07	0	0.00	0	64.70	64.80	0	28,116	0.00%
2022/04/06	0.3	64.90	2	65.30	65.50	-1.7	28,488	-0.01%
2022/04/01	0	64.40	28	64.91	65.00	-28	28,650	-0.10%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	12	64.13	64.40	-12	28,688	-0.04%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/25	10	63.50	0	0.00	63.50	10	28,679	0.03%
2022/03/24	2	63.95	0	0.00	64.30	2	28,745	0.01%
2022/03/23	0	0.00	23	64.77	64.80	-23	28,715	-0.08%
2022/03/22	1	63.30	0	0.00	63.60	1	28,460	0.00%
2022/03/21	0	0.00	5	63.40	63.60	-5	28,562	-0.02%
2022/03/18	1	63.20	3	63.20	63.30	-2	28,550	-0.01%
2022/03/17	20	63.13	3	62.50	63.10	17	28,392	0.06%
2022/03/16	25	61.54	2	61.50	62.00	23	28,028	0.08%
2022/03/15	0	0.00	2	61.10	61.30	-2	27,888	-0.01%
2022/03/14	5	61.12	2	61.10	61.20	3	27,942	0.01%
2022/03/11	8	60.26	0	0.00	60.30	8	28,019	0.03%
2022/03/10	41	60.22	1	60.40	60.30	40	28,069	0.14%
2022/03/09	33	59.01	2	59.20	59.00	31	27,951	0.11%
2022/03/08	1	58.00	0	0.00	58.50	1	27,980	0.00%
2022/03/07	9.1	59.11	40	59.19	59.40	-30.9	27,493	-0.11%
2022/03/04	4	61.38	0	0.00	61.20	4	27,369	0.01%
2022/03/03	6	62.25	0	0.00	62.10	6	27,473	0.02%
2022/03/02	3	61.93	0	0.00	62.00	3	28,000	0.01%
2022/03/01	7.6	62.58	0	0.00	62.60	7.6	28,021	0.03%
2022/02/25	34	61.89	1	61.90	62.30	33	27,836	0.12%
2022/02/24	16.2	62.88	13	63.18	63.00	3.2	27,194	0.01%
2022/02/23	0	0.00	0.2	63.80	63.70	-0.2	26,972	0.00%
2022/02/22	22.5	63.59	2	63.80	63.70	20.5	27,302	0.07%
2022/02/21	2	64.15	0	0.00	64.60	2	27,870	0.01%
2022/02/18	5	64.40	0	0.00	64.60	5	28,908	0.02%
2022/02/17	8	64.74	0	0.00	64.70	8	28,921	0.03%
2022/02/16	0	0.00	1	64.60	64.80	-1	29,058	0.00%
2022/02/15	2	64.45	0	0.00	64.30	2	29,080	0.01%
2022/02/14	0.3	64.40	0	0.00	64.20	0.3	28,997	0.00%
2022/02/11	1.3	65.35	0	0.00	65.60	1.3	28,556	0.00%
2022/02/10	2.3	65.37	0	0.00	65.80	2.3	28,542	0.01%
2022/02/09	2.2	66.03	10	65.90	66.00	-7.8	28,438	-0.03%
2022/02/08	36	66.30	29	66.24	66.00	7	28,310	0.02%
2022/02/07	49	64.70	82	65.36	65.70	-33	28,037	-0.12%
2022/01/26	3	63.27	0	0.00	63.30	3	27,436	0.01%
2022/01/25	32	63.23	11	62.79	63.00	21	27,281	0.08%
2022/01/24	5	64.20	55	64.00	64.30	-50	26,533	-0.19%
2022/01/21	43.2	64.71	2.8	64.67	64.40	40.5	26,308	0.15%
2022/01/20	20	65.25	12.5	65.36	65.80	7.5	25,817	0.03%
2022/01/19	2	65.85	6	66.20	66.10	-4	25,418	-0.02%
2022/01/18	2	66.90	0	0.00	66.90	2	25,119	0.01%
2022/01/17	3.3	66.79	55	67.20	66.50	-51.7	24,722	-0.21%
2022/01/14	9	67.50	32	67.32	67.70	-23	24,258	-0.09%
2022/01/13	20	66.58	45.7	66.60	67.40	-25.7	23,316	-0.11%
2022/01/12	2	64.25	31	64.68	64.70	-29	21,953	-0.13%
2022/01/11	11	63.77	15.3	63.82	64.50	-4.3	21,511	-0.02%
2022/01/10	0	0.00	1	62.00	62.10	-1	20,409	0.00%
2022/01/07	2	62.00	1	62.10	62.00	1	20,966	0.00%
2022/01/06	0	0.00	1	61.90	62.00	-1	20,926	0.00%
2022/01/05	0	0.00	3	61.73	61.90	-3	21,025	-0.01%
2022/01/04	0.1	61.70	0	0.00	62.00	0.1	21,301	0.00%
2022/01/03	10	61.70	0.1	62.50	61.60	10	21,247	0.05%
2021/12/30	1	62.50	3	62.77	62.50	-2	21,312	-0.01%
2021/12/29	2	62.95	35	62.88	63.00	-33	21,562	-0.15%
2021/12/28	3	62.20	9.4	62.16	62.30	-6.4	21,270	-0.03%
2021/12/27	0.1	61.20	1.1	61.20	61.30	-1	21,022	0.00%
2021/12/24	3	61.10	5	61.06	61.10	-2	21,269	-0.01%
2021/12/23	0	0.00	3.3	60.43	60.50	-3.3	21,191	-0.02%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/17	1	60.50	0	0.00	60.50	1	22,128	0.00%
2021/12/16	0	0.00	10.5	60.13	60.30	-10.5	22,181	-0.05%
2021/12/14	0	0.00	32	60.20	60.20	-32	23,418	-0.14%
2021/12/13	0	0.00	11	61.19	60.70	-11	23,489	-0.05%
2021/12/10	5.3	60.69	0.1	60.60	60.50	5.3	23,478	0.02%
2021/12/09	0	0.00	3	60.43	60.70	-3	23,745	-0.01%
2021/12/08	0	0.00	1	60.90	60.70	-1	24,282	0.00%
2021/12/07	4	59.88	13.1	59.80	60.70	-9.1	24,250	-0.04%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	2	60.05	220	59.92	59.90	-218	24,450	-0.89%	大賣/鉅額交易
2021/12/02	1	59.50	0	0.00	59.50	1	24,487	0.00%
2021/11/30	8	59.40	0	0.00	60.00	8	24,737	0.03%
2021/11/29	11.3	59.20	2	59.65	59.30	9.3	24,589	0.04%
2021/11/26	11.3	60.13	0	0.00	60.20	11.3	24,564	0.05%
2021/11/25	2	61.20	0	0.00	61.60	2	24,616	0.01%
2021/11/24	4	61.38	0	0.00	61.10	4	25,499	0.02%
2021/11/22	3	61.33	0	0.00	61.10	3	26,300	0.01%
2021/11/19	14	62.25	3	62.20	61.80	11	26,148	0.04%
2021/11/18	41	62.46	10.1	62.75	63.00	30.9	26,009	0.12%
2021/11/17	52	60.75	22.6	61.42	62.20	29.4	25,582	0.11%
2021/11/16	10	59.60	41	59.61	60.00	-31	24,753	-0.13%
2021/11/15	69	59.90	10.1	59.68	59.70	58.9	25,028	0.24%
2021/11/12	45	58.92	4	58.95	58.90	41	25,037	0.16%
2021/11/11	30	58.57	2	58.40	58.60	28	25,109	0.11%
2021/11/10	45	58.56	3	58.40	58.60	42	25,537	0.16%
2021/11/09	60	58.47	8	58.45	58.50	52	25,888	0.20%
2021/11/08	1	58.40	1	58.70	58.70	0	26,117	0.00%
2021/11/05	1	57.90	60	58.25	58.50	-59	26,758	-0.22%
2021/11/02	1.3	57.46	0	0.00	57.40	1.3	27,239	0.00%
2021/11/01	1	57.70	0	0.00	57.60	1	27,260	0.00%
2021/10/29	0	0.00	0.1	58.10	58.10	-0.1	27,334	0.00%
2021/10/28	2	58.15	0	0.00	58.10	2	27,308	0.01%
2021/10/27	1	58.40	0	0.00	58.70	1	27,635	0.00%
2021/10/26	9	59.08	1	59.00	59.10	8	27,866	0.03%
2021/10/21	0	0.00	3	58.90	58.70	-3	29,638	-0.01%
2021/10/19	1	58.80	2	59.15	58.40	-1	31,486	0.00%
2021/10/18	50	59.00	0	0.00	58.70	50	32,501	0.15%
2021/10/15	0	0.00	8	57.90	58.30	-8	32,787	-0.02%
2021/10/14	1	56.30	1	56.80	56.60	0	33,317	0.00%
2021/10/13	1	56.00	0	0.00	56.20	1	33,994	0.00%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/08	0	0.00	3	57.10	57.10	-3	35,161	-0.01%
2021/10/07	2	57.30	3	57.27	57.10	-1	35,822	0.00%
2021/10/06	1	57.00	0	0.00	57.10	1	36,388	0.00%
2021/10/05	6	55.87	0	0.00	56.40	6	37,311	0.02%
2021/10/04	1	56.50	0.1	57.10	56.60	0.9	37,369	0.00%
2021/10/01	1	56.80	0	0.00	56.90	1	37,567	0.00%
2021/09/30	0	0.00	0.1	57.87	57.90	-0.1	37,394	0.00%
2021/09/29	12	57.53	3	57.90	58.00	9	37,382	0.02%
2021/09/28	0	0.00	51	58.61	59.00	-51	37,072	-0.14%
2021/09/27	1	58.60	3	58.50	58.70	-2	36,833	-0.01%
2021/09/24	1	57.90	1	57.90	57.80	0	36,647	0.00%
2021/09/23	2	57.30	0	0.00	57.50	2	36,726	0.01%
2021/09/22	84.5	56.53	7	56.43	56.80	77.5	36,863	0.21%
2021/09/17	13	59.15	0	0.00	58.90	13	35,916	0.04%
2021/09/16	7	60.14	1	59.60	59.70	6	35,754	0.02%
2021/09/15	4	59.45	0	0.00	59.50	4	35,725	0.01%
2021/09/14	0	0.00	52	59.90	59.80	-52	36,050	-0.14%
2021/09/13	10	60.07	5	60.06	59.90	5	35,934	0.01%
2021/09/10	20	59.28	5	59.20	59.20	15	36,179	0.04%
2021/09/09	0	0.00	230	58.39	58.70	-230	36,410	-0.63%	大賣/鉅額交易
2021/09/08	2	58.55	1	58.50	58.50	1	36,458	0.00%
2021/09/07	5	59.20	0	0.00	59.20	5	36,413	0.01%
2021/09/06	20	59.10	0	0.00	59.20	20	36,440	0.05%
2021/09/03	1	59.30	10.1	59.50	59.60	-9.1	36,509	-0.02%
2021/09/02	11.3	58.20	10	58.50	58.70	1.3	36,261	0.00%
2021/09/01	0	0.00	1	59.70	59.20	-1	36,128	0.00%
2021/08/31	20	58.90	1	58.90	59.60	19	35,983	0.05%
2021/08/30	1	58.90	52	58.95	59.50	-51	35,573	-0.14%
2021/08/27	8	57.16	17	57.45	57.70	-9	34,791	-0.03%
2021/08/26	35	55.65	12	55.97	56.00	23	34,212	0.07%
2021/08/25	12	55.95	1	56.00	56.00	11	34,213	0.03%
2021/08/24	2	55.60	3	55.33	55.80	-1	34,194	0.00%
2021/08/19	10	53.73	1	53.70	53.80	9	35,416	0.03%
2021/08/18	2.4	54.15	0	0.00	54.40	2.4	35,187	0.01%
2021/08/16	5	54.36	10	55.10	54.30	-5	35,474	-0.01%
2021/08/13	10.1	55.30	1	55.40	55.00	9.1	36,182	0.03%
2021/08/12	1	56.50	1	56.00	56.00	0	36,421	0.00%
2021/08/11	12.2	56.28	3	56.30	56.00	9.2	37,296	0.02%
2021/08/09	1	54.70	3	55.20	55.20	-2	38,888	-0.01%
2021/08/06	1	55.00	0	0.00	55.10	1	39,246	0.00%
2021/08/05	1.5	55.23	1	55.40	55.20	0.5	40,324	0.00%
2021/08/04	0	0.00	1.1	55.58	55.20	-1.1	42,419	0.00%
2021/08/03	2	55.15	0	0.00	55.40	2	44,489	0.00%
2021/08/02	1	54.30	4	55.13	55.80	-3	45,914	-0.01%
2021/07/30	5	54.16	1	54.60	54.30	4	46,113	0.01%
2021/07/29	6	54.00	5	54.24	54.80	1	46,829	0.00%
2021/07/28	7	53.54	3	53.60	53.80	4	47,764	0.01%
2021/07/27	4	55.28	16	55.17	55.00	-12	47,571	-0.03%
2021/07/26	20	57.04	81	58.23	56.20	-61	48,078	-0.13%
2021/07/23	2	60.40	8.3	60.18	60.30	-6.3	47,224	-0.01%
2021/07/22	13	59.85	15	59.79	60.10	-2	46,760	0.00%
2021/07/21	4	58.40	7	58.03	58.30	-3	46,106	-0.01%
2021/07/20	12	58.23	3	58.20	57.90	9	46,010	0.02%
2021/07/19	7	60.19	4.8	59.78	59.70	2.2	45,057	0.00%
2021/07/16	10	58.40	23.1	59.34	59.80	-13.1	44,842	-0.03%
2021/07/15	0	0.00	13.8	58.06	58.10	-13.8	44,376	-0.03%
2021/07/14	3	57.03	7	57.03	57.00	-4	44,314	-0.01%
2021/07/13	13	56.62	3	56.27	56.10	10	44,523	0.02%
2021/07/12	0	0.00	43	56.49	55.70	-43	44,050	-0.10%
2021/07/09	6	53.68	0	0.00	53.80	6	43,356	0.01%
2021/07/08	13	54.29	0	0.00	54.40	13	43,206	0.03%
2021/07/07	0	0.00	14.1	53.80	54.00	-14.1	43,295	-0.03%
2021/07/06	1	54.20	2	54.30	54.10	-1	43,898	0.00%
2021/07/05	0	0.00	1	54.20	54.20	-1	44,023	0.00%
2021/07/02	20	53.90	0	0.00	53.90	20	44,053	0.05%
2021/06/30	21	53.91	3	53.90	53.90	18	44,225	0.04%
2021/06/25	0	0.00	3	54.33	54.30	-3	44,617	-0.01%
2021/06/24	1	53.60	2	53.65	53.80	-1	44,881	0.00%
2021/06/23	21.1	53.43	5	53.90	54.10	16.1	45,398	0.04%
2021/06/22	3	52.53	0	0.00	52.60	3	45,248	0.01%
2021/06/21	14	52.06	1	52.10	52.00	13	45,507	0.03%
2021/06/18	20	53.55	0	0.00	53.60	20	45,701	0.04%
2021/06/17	14	53.64	3	54.00	54.00	11	45,680	0.02%
2021/06/16	24	54.09	0	0.00	54.30	24	46,507	0.05%
2021/06/15	0	0.00	3	54.50	54.30	-3	46,545	-0.01%
2021/06/11	62	54.67	3	54.60	54.50	59	46,897	0.13%
2021/06/09	6	54.13	2.1	54.10	54.30	3.9	47,718	0.01%
2021/06/08	2	54.70	1	55.00	54.80	1	48,075	0.00%
2021/06/07	41	54.73	3	54.80	54.70	38	49,977	0.08%
2021/06/04	3	55.00	0	0.00	55.00	3	50,528	0.01%
2021/06/03	13	56.11	1	55.80	55.80	12	51,515	0.02%
2021/06/02	0.3	55.70	0	0.00	56.30	0.3	51,779	0.00%
2021/06/01	1	55.80	11	55.80	55.80	-10	51,618	-0.02%
2021/05/31	24	56.16	12	56.18	55.90	12	51,771	0.02%
2021/05/28	15	54.58	60	54.68	55.50	-45	51,748	-0.09%
2021/05/27	59	53.32	23.1	53.75	54.40	35.9	51,388	0.07%
2021/05/26	2	54.15	2	54.15	54.40	0	51,390	0.00%
2021/05/25	5	54.00	262	54.45	54.30	-257	52,113	-0.49%	大賣/鉅額交易
2021/05/24	4	53.80	0	0.00	53.90	4	52,112	0.01%
2021/05/21	14	54.39	11	55.47	54.20	3	52,164	0.01%
2021/05/20	7.1	53.69	4	53.92	53.30	3.1	51,138	0.01%
2021/05/19	12	54.09	47	54.10	54.30	-35	50,805	-0.07%
2021/05/18	5	52.74	105.2	51.94	53.50	-100.2	50,042	-0.20%	大賣/
2021/05/17	17	49.31	23	49.19	48.65	-6	49,415	-0.01%
2021/05/14	21.4	51.76	11	52.40	51.50	10.4	48,429	0.02%
2021/05/13	130	51.18	750	50.32	51.10	-620	47,837	-1.30%	大買/大賣/鉅額交易
2021/05/12	13	52.68	19	53.23	52.30	-6	46,707	-0.01%
2021/05/11	25.4	57.15	12	57.83	56.60	13.4	44,799	0.03%
2021/05/10	13	56.34	50.2	57.45	58.20	-37.2	42,722	-0.09%
2021/05/07	0	0.00	43	55.10	55.10	-43	41,585	-0.10%
2021/05/06	11	55.45	9.1	55.24	54.40	2	41,421	0.00%
2021/05/05	4	54.30	58.5	53.28	53.60	-54.5	40,596	-0.13%
2021/05/04	5	51.30	0	0.00	51.70	5	39,590	0.01%
2021/05/03	626	53.63	36.2	53.43	52.60	589.9	38,914	1.52%	大買/鉅額交易
2021/04/29	1.8	52.50	5.1	52.60	52.30	-3.3	38,083	-0.01%
2021/04/28	81	52.83	4	53.20	53.00	77	37,858	0.20%
2021/04/27	0	0.00	3.1	52.85	52.90	-3.1	37,854	-0.01%
2021/04/26	20	51.90	11	51.94	52.10	9	37,332	0.02%
2021/04/23	0	0.00	60	50.83	50.90	-60	37,028	-0.16%
2021/04/22	9	50.94	72	50.81	50.70	-63	37,188	-0.17%
2021/04/21	13	50.92	0	0.00	50.90	13	36,739	0.04%
2021/04/20	8	51.11	20	51.10	51.40	-12	36,446	-0.03%
2021/04/19	145	51.12	23	51.19	51.60	122	36,139	0.34%	大買/鉅額交易
2021/04/16	87	49.66	6	49.48	49.85	81	35,728	0.23%
2021/04/15	0	0.00	15	49.59	49.80	-15	36,111	-0.04%
2021/04/14	1	48.80	3	48.47	48.55	-2	35,836	-0.01%
2021/04/13	1	49.60	2	49.03	49.00	-1	35,813	0.00%
2021/04/12	3.3	48.73	17.6	48.63	48.80	-14.4	35,490	-0.04%
2021/04/09	1	47.15	1	47.50	47.25	0	34,922	0.00%
2021/04/08	1	47.55	1	47.65	47.65	0	34,974	0.00%
2021/04/06	2	48.05	5.7	47.95	48.00	-3.7	35,289	-0.01%
2021/04/01	9	47.96	18	48.00	47.95	-9	35,054	-0.03%
2021/03/31	13.1	48.31	6.7	48.25	47.95	6.4	34,785	0.02%
2021/03/30	0.6	47.90	2	47.68	48.00	-1.4	34,421	0.00%
2021/03/29	2	47.95	1.8	47.94	48.00	0.2	34,025	0.00%
2021/03/26	10	47.53	9	47.48	47.60	1	33,554	0.00%
2021/03/25	0	0.00	25.1	46.85	46.85	-25.1	32,936	-0.08%
2021/03/24	22	46.31	4	46.75	46.50	18	32,734	0.05%
2021/03/23	0	0.00	31.1	46.67	46.80	-31.1	32,299	-0.10%
2021/03/22	0	0.00	6	45.13	45.60	-6	31,355	-0.02%
2021/03/19	18	44.73	4	44.70	44.60	14	31,210	0.04%
2021/03/18	8	45.67	17	45.71	45.45	-9	30,492	-0.03%
2021/03/17	1	45.80	67	45.78	45.80	-66	30,786	-0.21%
2021/03/16	1	46.30	39	46.38	46.45	-38	30,652	-0.12%
2021/03/15	7	46.72	47	46.92	46.70	-40	30,476	-0.13%
2021/03/12	1	45.70	5	45.59	45.90	-4	29,745	-0.01%
2021/03/11	59	46.25	202.2	45.87	45.75	-143.2	29,369	-0.49%	大賣/鉅額交易
2021/03/10	22	44.50	13	44.55	44.55	9	27,637	0.03%
2021/03/09	8	43.74	25	44.13	44.30	-17	27,111	-0.06%
2021/03/08	2.2	43.05	142.3	42.88	42.90	-140.1	26,040	-0.54%	大賣/鉅額交易
2021/03/05	1	42.35	0	0.00	42.55	1	25,732	0.00%
2021/03/04	1	42.15	3	42.30	42.35	-2	26,329	-0.01%
2021/03/03	1	42.70	1	42.55	42.55	0	26,140	0.00%
2021/03/02	2	42.03	3	42.60	41.90	-1	25,848	0.00%
2021/02/26	9	42.88	0	0.00	41.95	9	25,574	0.04%
2021/02/25	8	43.57	101.3	42.99	43.60	-93.3	24,484	-0.38%	大賣/
2021/02/24	0	0.00	5	42.92	42.65	-5	23,685	-0.02%
2021/02/23	0	0.00	20	42.45	42.70	-20	23,411	-0.09%
2021/02/19	1	41.75	0	0.00	41.85	1	23,212	0.00%
2021/02/18	35	42.28	17	42.35	42.20	18	23,510	0.08%
2021/02/17	62.2	41.72	70	41.51	41.95	-7.8	23,256	-0.03%
2021/02/05	20	40.60	1	40.80	40.60	19	22,569	0.08%
2021/02/04	0	0.00	2	40.60	40.70	-2	22,690	-0.01%
2021/02/03	2	40.35	2	40.40	40.30	0	23,248	0.00%
2021/02/02	22	40.23	20	40.35	40.30	2	23,781	0.01%
2021/02/01	25	40.02	5	40.00	39.90	20	23,619	0.08%
2021/01/29	3	39.97	0	0.00	39.90	3	23,454	0.01%
2021/01/28	30	40.11	0	0.00	40.10	30	23,051	0.13%
2021/01/27	20	40.53	0	0.00	40.50	20	22,758	0.09%
2021/01/26	111	40.61	0	0.00	40.50	111	22,636	0.49%	大買/鉅額交易
2021/01/25	1	41.05	0	0.00	41.00	1	22,281	0.00%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	190	40.90	0	0.00	40.65	190	22,163	0.86%	大買/鉅額交易
2021/01/20	3	40.97	43	40.93	40.65	-40	22,023	-0.18%
2021/01/19	0	0.00	28	41.44	41.35	-28	21,456	-0.13%
2021/01/18	14	41.21	20	41.45	41.20	-6	21,418	-0.03%
2021/01/15	4	42.04	0	0.00	41.80	4	21,144	0.02%
2021/01/13	5	42.35	1	42.50	42.40	4	20,773	0.02%
2021/01/12	10	42.15	80	42.78	42.30	-70	20,539	-0.34%
2021/01/11	14	42.40	144	42.44	42.60	-130	20,111	-0.65%	大賣/鉅額交易
2021/01/08	44	42.56	12.1	42.52	42.85	32	19,630	0.16%
2021/01/07	22	41.83	0	0.00	41.90	22	19,033	0.12%
2021/01/06	61	41.78	0	0.00	41.55	61	18,772	0.32%
2021/01/05	0	0.00	7	42.11	42.10	-7	18,538	-0.04%
2021/01/04	12	41.85	0	0.00	42.05	12	18,450	0.07%
2020/12/31	18	42.33	2	42.38	42.25	16	18,361	0.09%
2020/12/30	32	42.08	25.2	42.07	42.20	6.8	18,042	0.04%
2020/12/29	1	41.35	8	41.45	41.35	-7	17,439	-0.04%
2020/12/28	12	41.13	23	41.19	41.30	-11	17,426	-0.06%
2020/12/25	0	0.00	8.8	41.10	41.15	-8.8	17,445	-0.05%
2020/12/24	20	41.18	13	41.14	41.00	7	17,480	0.04%
2020/12/23	10	40.95	5	40.99	40.95	5	17,482	0.03%
2020/12/22	1	41.10	0	0.00	41.05	1	17,563	0.01%
2020/12/21	1	41.05	17	41.29	41.55	-16	17,838	-0.09%
2020/12/18	1	41.10	0	0.00	41.20	1	17,909	0.01%
2020/12/17	41	41.27	0	0.00	41.35	41	17,886	0.23%
2020/12/16	2	41.35	14	41.52	41.55	-12	18,034	-0.07%
2020/12/15	83	41.20	11	41.46	41.10	72	18,107	0.40%
2020/12/14	0	0.00	52	41.75	41.80	-52	18,052	-0.29%
2020/12/11	72	42.03	58	42.00	41.95	14	17,874	0.08%
2020/12/10	2	41.25	29	41.33	41.45	-27	17,252	-0.16%
2020/12/09	0	0.00	21	40.99	41.00	-21	16,918	-0.12%
2020/12/08	2	40.55	7	40.47	40.95	-5	16,800	-0.03%
2020/12/07	21	40.87	50	40.80	40.95	-29	16,625	-0.17%
2020/12/04	1	40.35	40	40.70	40.75	-39	16,401	-0.24%
2020/12/03	18	40.40	0	0.00	40.30	18	16,082	0.11%
2020/12/02	51	40.50	23	40.59	40.50	28	15,847	0.18%
2020/12/01	2	40.55	0.4	40.70	40.70	1.6	15,754	0.01%
2020/11/30	2	40.88	3	40.73	40.40	-1	15,706	-0.01%
2020/11/27	17	41.35	29	41.50	41.35	-12	15,118	-0.08%
2020/11/26	10	41.41	0	0.00	41.50	10	15,129	0.07%
2020/11/25	0	0.00	44.3	41.60	41.45	-44.3	15,243	-0.29%
2020/11/24	0	0.00	3.2	41.60	41.50	-3.2	15,216	-0.02%
2020/11/23	30	41.65	1	41.75	41.70	29	15,219	0.19%
2020/11/20	17	41.07	5	41.24	41.30	12	15,158	0.08%
2020/11/19	47	41.53	0	0.00	41.50	47	15,078	0.31%
2020/11/18	69	41.74	7	41.78	41.80	62	14,889	0.42%
2020/11/17	38	41.35	71	41.21	41.50	-33	14,523	-0.23%
2020/11/16	0	0.00	2	40.98	40.95	-2	14,234	-0.01%
2020/11/12	11	40.48	18	40.75	40.55	-7	14,160	-0.05%
2020/11/11	37	41.00	9	41.08	41.25	28	13,958	0.20%
2020/11/10	3	40.30	4	40.30	40.40	-1	13,287	-0.01%
2020/11/06	0	0.00	3	39.20	39.30	-3	12,766	-0.02%
2020/11/04	1	38.55	30.8	39.05	39.15	-29.8	13,025	-0.23%
2020/11/03	0	0.00	2	38.85	38.90	-2	12,916	-0.02%
2020/11/02	0	0.00	3	38.50	38.65	-3	12,939	-0.02%
2020/10/30	0	0.00	1	38.40	38.40	-1	12,953	-0.01%
2020/10/29	30.1	38.24	10	38.25	38.15	20.1	12,795	0.16%
2020/10/28	4	38.48	0	0.00	38.60	4	12,906	0.03%
2020/10/27	0	38.95	0	0.00	38.60	0	13,093	0.00%
2020/10/26	2.6	38.86	6	38.80	38.95	-3.4	13,285	-0.03%
2020/10/23	6	38.44	0	0.00	38.60	6	13,364	0.04%
2020/10/20	5	38.25	2	38.35	38.45	3	13,633	0.02%
2020/10/19	4	38.40	0	0.00	38.40	4	13,674	0.03%
2020/10/16	0	0.00	25	38.26	38.15	-25	13,761	-0.18%
2020/10/15	1.1	38.32	0	0.00	38.20	1.1	13,918	0.01%
2020/10/14	3	38.60	0	0.00	38.60	3	13,826	0.02%
2020/10/13	0	0.00	1	38.65	38.45	-1	13,800	-0.01%
2020/10/12	1	38.45	0	0.00	38.60	1	13,841	0.01%
2020/10/08	6	38.40	0	0.00	38.45	6	13,875	0.04%
2020/10/07	2	38.68	0	0.00	38.60	2	13,829	0.01%
2020/10/06	2	38.65	1	38.75	38.65	1	13,931	0.01%
2020/09/29	0	0.00	1	38.65	38.70	-1	14,196	-0.01%
2020/09/25	2	38.03	12	38.08	38.10	-10	14,579	-0.07%
2020/09/24	48	38.08	0	0.00	38.00	48	14,574	0.33%
2020/09/23	7	38.71	0	0.00	39.00	7	14,327	0.05%
2020/09/22	1	38.90	1	38.90	39.00	0	14,432	0.00%
2020/09/21	1	39.30	0	0.00	39.10	1	14,877	0.01%
2020/09/18	2	39.58	0	0.00	39.50	2	14,881	0.01%
2020/09/17	4	39.70	0	0.00	39.65	4	14,810	0.03%
2020/09/16	0	0.00	19	40.06	40.20	-19	14,831	-0.13%
2020/09/15	3	40.00	0	0.00	40.10	3	14,830	0.02%
2020/09/14	0	0.00	4	39.98	40.10	-4	14,989	-0.03%
2020/09/11	7	39.90	0	0.00	39.90	7	15,115	0.05%
2020/09/09	13	39.23	0	0.00	39.45	13	15,487	0.08%
2020/09/08	6	39.42	0.3	39.65	39.55	5.7	15,642	0.04%
2020/09/07	1	39.40	0.1	39.60	39.35	0.9	15,853	0.01%
2020/09/04	1	39.55	0	0.00	39.45	1	16,308	0.01%
2020/09/02	11	39.57	0	0.00	39.55	11	16,465	0.07%
2020/09/01	1	39.80	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.80	1	39.80	39.85	0	16,599	0.00%
2020/08/28	5	39.93	0	0.00	39.95	5	16,722	0.03%
2020/08/27	1	40.05	0	0.00	40.00	1	17,168	0.01%
2020/08/26	0	0.00	1	40.55	40.55	-1	17,279	-0.01%
2020/08/25	0	0.00	1	40.10	40.50	-1	17,329	-0.01%
2020/08/21	3	39.97	100	39.85	39.85	-97	17,819	-0.54%
2020/08/20	3	39.70	0	0.00	39.80	3	17,855	0.02%
2020/08/19	4	40.65	3	40.88	40.55	1	17,898	0.01%
2020/08/18	5	40.45	0	0.00	40.60	5	17,722	0.03%
2020/08/17	0	0.00	3	40.68	40.70	-3	17,842	-0.02%
2020/08/14	10	40.38	0	0.00	40.30	10	17,866	0.06%
2020/08/13	0	0.00	40	40.45	40.70	-40	17,963	-0.22%
2020/08/12	0	0.00	3	40.33	40.45	-3	17,944	-0.02%
2020/08/11	0	0.00	1	40.10	39.95	-1	17,791	-0.01%
2020/08/10	2	40.45	112	40.37	40.45	-110	17,663	-0.62%	大賣/鉅額交易
2020/08/07	2	39.88	1	40.10	39.85	1	17,607	0.01%
2020/08/06	1	40.00	1	40.10	40.20	0	17,597	0.00%
2020/08/05	1	39.85	1	39.80	39.85	0	17,608	0.00%
2020/08/03	4	39.34	0	0.00	39.25	4	17,735	0.02%
2020/07/31	34	39.79	0	0.00	39.60	34	17,563	0.19%
2020/07/30	6	39.89	0	0.00	40.10	6	17,425	0.03%
2020/07/29	0	0.00	1	40.35	40.10	-1	17,321	-0.01%
2020/07/28	13	39.87	0	0.00	39.65	13	17,566	0.07%
2020/07/27	3	40.03	402	40.05	39.75	-399	17,939	-2.22%	大賣/鉅額交易
2020/07/24	3	40.23	0	0.00	40.10	3	18,009	0.02%
2020/07/23	11	40.50	20	40.50	40.35	-9	17,974	-0.05%
2020/07/22	21	40.46	4.2	40.66	40.65	16.8	18,028	0.09%
2020/07/21	0	0.00	1	40.55	40.40	-1	17,927	-0.01%
2020/07/20	1	40.50	2	40.48	40.40	-1	17,759	-0.01%
2020/07/17	2.1	40.79	10	40.55	40.50	-7.9	17,823	-0.04%
2020/07/16	1	40.55	0	0.00	40.55	1	17,975	0.01%
2020/07/14	0	0.00	0	40.70	40.70	0	18,075	0.00%
2020/07/13	0	0.00	4	40.78	40.95	-4	18,211	-0.02%
2020/07/10	2	40.35	0	0.00	40.25	2	18,277	0.01%
2020/07/09	2	40.85	0.1	40.60	40.60	1.9	18,417	0.01%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	0	0.00	1	41.40	40.95	-1	18,681	-0.01%
2020/07/06	0	0.00	16	41.13	41.25	-16	18,613	-0.09%
2020/07/03	1	40.70	2	40.63	40.75	-1	18,579	-0.01%
2020/07/02	22	40.45	0	0.00	40.30	22	18,729	0.12%
2020/07/01	40	40.40	2	40.45	40.35	38	18,993	0.20%
2020/06/30	27	41.95	11	41.94	41.85	16	18,782	0.09%
2020/06/29	18	41.90	0	0.00	41.90	18	18,456	0.10%
2020/06/24	0	0.00	0.2	42.20	42.20	-0.2	18,341	0.00%
2020/06/23	10	42.10	0	0.00	42.30	10	18,481	0.05%
2020/06/22	0.1	42.00	12	42.09	42.10	-11.9	18,405	-0.06%
2020/06/18	2	41.80	0	0.00	42.15	2	18,626	0.01%
2020/06/17	0	0.00	6	42.17	42.20	-6	18,642	-0.03%
2020/06/16	0	0.00	4	41.96	41.90	-4	19,027	-0.02%
2020/06/15	0	0.00	2	41.20	40.90	-2	19,490	-0.01%
2020/06/12	1	40.45	2	40.70	40.70	-1	19,726	-0.01%
2020/06/11	52	42.19	2	41.35	41.00	50	20,145	0.25%
2020/06/10	0	0.00	12	42.03	42.35	-12	20,108	-0.06%
2020/06/09	0	0.00	1	42.05	42.00	-1	20,714	0.00%
2020/06/08	10	41.75	4	41.88	41.90	6	21,246	0.03%
2020/06/05	0	0.00	4	41.63	41.60	-4	21,311	-0.02%
2020/06/04	4	41.43	1	41.45	41.55	3	21,536	0.01%
2020/06/03	40	41.08	23	41.06	41.40	17	21,897	0.08%
2020/06/02	0	0.00	36	40.40	40.35	-36	21,748	-0.17%
2020/06/01	0	0.00	2	40.35	40.25	-2	21,626	-0.01%
2020/05/29	0	0.00	4.1	39.81	40.05	-4.1	21,638	-0.02%
2020/05/28	2	39.60	2.7	39.61	39.50	-0.7	21,492	0.00%
2020/05/27	0	0.00	2	40.10	40.15	-2	21,928	-0.01%
2020/05/26	20	40.05	5	40.00	39.90	15	22,372	0.07%
2020/05/25	8	39.11	0	0.00	39.15	8	22,190	0.04%
2020/05/22	3	39.30	1	39.30	39.25	2	22,264	0.01%
2020/05/21	410	39.87	1	39.80	39.95	409	22,347	1.83%	大買/鉅額交易
2020/05/20	20	39.60	3	39.70	39.65	17	22,296	0.08%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	3	39.05	0	0.00	39.05	3	22,160	0.01%
2020/05/14	4	39.19	0	0.00	39.15	4	22,118	0.02%
2020/05/13	1	39.40	3	39.42	39.55	-2	22,045	-0.01%
2020/05/11	7	39.66	10	39.68	39.60	-3	22,106	-0.01%
2020/05/08	0	0.00	2	39.38	39.25	-2	22,176	-0.01%
2020/05/07	1	39.00	3	38.85	38.85	-2	22,167	-0.01%
2020/05/05	3	39.08	1	39.00	38.90	2	22,223	0.01%
2020/05/04	9.1	38.87	2	38.95	38.80	7.1	22,279	0.03%
2020/04/30	6	39.62	52	39.57	39.90	-46	22,046	-0.21%
2020/04/29	0	0.00	7	38.59	38.45	-7	21,797	-0.03%
2020/04/28	2	38.20	0	0.00	38.00	2	21,841	0.01%
2020/04/27	0	0.00	2	37.80	38.00	-2	22,663	-0.01%
2020/04/23	2	37.20	6	37.27	37.25	-4	22,786	-0.02%
2020/04/22	1	36.65	0	0.00	37.20	1	22,804	0.00%
2020/04/21	7	37.39	6	37.14	37.00	1	22,784	0.00%
2020/04/20	0	0.00	4	38.20	38.00	-4	22,772	-0.02%
2020/04/17	9	38.32	12	38.20	38.20	-3	23,025	-0.01%
2020/04/16	28	37.74	2	37.75	37.80	26	22,915	0.11%
2020/04/15	2	38.15	0	0.00	38.30	2	22,791	0.01%
2020/04/14	5	37.95	20	37.75	38.00	-15	22,766	-0.07%
2020/04/13	1	37.50	11	37.46	37.40	-10	22,579	-0.04%
2020/04/10	0	0.00	7	37.34	37.80	-7	22,597	-0.03%
2020/04/09	5	36.24	2	36.20	36.20	3	22,305	0.01%
2020/04/08	3	35.78	2	35.73	35.75	1	22,189	0.00%
2020/04/07	1	34.95	4.5	35.06	35.35	-3.5	21,984	-0.02%
2020/04/06	2	35.08	11	35.55	35.05	-9	21,787	-0.04%
2020/03/31	10	35.53	0	0.00	35.30	10	21,392	0.05%
2020/03/27	0	0.00	3	35.93	35.80	-3	20,967	-0.01%
2020/03/26	8	35.33	1	35.20	35.25	7	20,711	0.03%
2020/03/25	27	35.64	2	35.63	35.30	25	20,728	0.12%
2020/03/24	11	35.18	6	34.85	34.65	5	20,552	0.02%
2020/03/20	11	34.85	13	35.28	35.10	-2	20,413	-0.01%
2020/03/19	3	33.93	2.1	33.96	34.00	0.9	19,997	0.00%
2020/03/18	4	34.78	0	0.00	34.65	4	19,782	0.02%
2020/03/17	29.8	35.07	1	35.15	35.00	28.8	19,559	0.15%
2020/03/16	20	36.37	1	36.00	35.80	19	19,289	0.10%
2020/03/13	14	35.46	3	36.18	37.00	11	18,926	0.06%
2020/03/12	15	37.70	1	37.55	37.50	14	18,171	0.08%
2020/03/11	11	38.95	2	38.80	38.60	9	17,595	0.05%
2020/03/10	4	39.00	8	39.16	39.00	-4	17,509	-0.02%
2020/03/09	68.1	38.65	7	38.86	38.55	61.1	17,666	0.35%
2020/03/06	16.7	39.59	0	0.00	39.50	16.7	16,962	0.10%
2020/03/03	8	39.92	0	0.00	39.80	8	16,625	0.05%
2020/03/02	16	39.45	32	39.88	39.50	-16	16,401	-0.10%
2020/02/27	34	40.07	0	0.00	40.05	34	16,358	0.21%
2020/02/26	7	40.44	0	0.00	40.65	7	15,944	0.04%
2020/02/25	1	40.80	0	0.00	40.70	1	15,823	0.01%
2020/02/24	12	40.80	0	0.00	40.85	12	15,822	0.08%
2020/02/19	0	0.00	2	41.70	41.75	-2	15,831	-0.01%
2020/02/13	1	41.85	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0	0.00	6	41.91	41.80	-6	16,482	-0.04%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	2	41.05	0	0.00	41.05	2	18,245	0.01%
2020/02/06	11	41.21	20	41.10	41.50	-9	18,469	-0.05%
2020/02/05	4	40.89	3	40.90	40.95	1	18,523	0.01%
2020/02/04	100	40.40	1	40.25	40.70	99	18,629	0.53%
2020/02/03	6	40.02	2	39.70	40.20	4	18,821	0.02%
2020/01/31	3	40.87	0	0.00	40.65	3	18,706	0.02%
2020/01/30	11	41.21	376	41.20	40.60	-365	18,516	-1.97%	大賣/鉅額交易
2020/01/20	2	43.05	1	43.10	43.10	1	17,715	0.01%
2020/01/17	0	0.00	2	42.95	43.10	-2	17,677	-0.01%
2020/01/16	4	42.85	1	42.90	42.95	3	17,637	0.02%
2020/01/15	1	42.75	5	42.80	42.90	-4	17,693	-0.02%
2020/01/14	1	42.85	3	42.90	42.85	-2	17,768	-0.01%
2020/01/13	0	0.00	3	42.67	42.85	-3	17,602	-0.02%
2020/01/07	1	42.20	3	42.18	42.20	-2	17,626	-0.01%
2020/01/06	4	42.43	1	42.25	42.25	3	17,702	0.02%
2020/01/03	0	0.00	2	42.80	42.80	-2	17,577	-0.01%
2020/01/02	2	42.55	0	0.00	42.55	2	17,567	0.01%
2019/12/30	2	42.60	1	42.65	42.70	1	17,595	0.01%
2019/12/27	1	42.65	1	42.70	42.70	0	17,644	0.00%
2019/12/23	0.3	42.80	1	42.65	42.80	-0.7	17,963	0.00%
2019/12/20	2	42.65	0.8	42.80	42.80	1.2	17,985	0.01%
2019/12/19	7	42.95	1	43.00	42.70	6	17,911	0.03%
2019/12/18	5	42.94	0	0.00	43.00	5	17,810	0.03%
2019/12/17	0	0.00	3	42.80	42.95	-3	17,822	-0.02%
2019/12/16	0	0.00	1.2	42.93	42.90	-1.2	17,741	-0.01%
2019/12/13	2	42.75	3	42.70	42.90	-1	17,562	-0.01%
2019/12/12	1	42.50	4.1	42.46	42.45	-3.1	17,156	-0.02%
2019/12/11	31	42.32	5.7	42.14	42.40	25.3	16,948	0.15%
2019/12/10	0	0.00	1	41.40	41.70	-1	16,686	-0.01%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	6.3	41.24	0	0.00	41.25	6.3	16,803	0.04%
2019/12/05	0	0.00	1	41.40	41.50	-1	16,719	-0.01%
2019/12/04	5	41.21	21	41.25	41.30	-16	16,638	-0.10%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	1	41.80	0	0.00	41.70	1	16,305	0.01%
2019/11/28	6	42.40	0	0.00	42.35	6	16,108	0.04%
2019/11/27	1	42.25	0	0.00	42.30	1	16,237	0.01%
2019/11/26	0	0.00	3	42.45	42.00	-3	16,257	-0.02%
2019/11/25	2	42.50	0	0.00	42.50	2	15,681	0.01%
2019/11/21	0	0.00	2	41.90	42.05	-2	15,785	-0.01%
2019/11/19	38	42.62	1	42.55	42.70	37	15,676	0.24%
2019/11/18	12	42.74	5	42.75	42.75	7	15,622	0.04%
2019/11/15	2	42.30	8	42.57	42.55	-6	15,615	-0.04%
2019/11/14	1	42.15	0	0.00	42.15	1	15,650	0.01%
2019/11/13	2	42.35	0	0.00	42.35	2	16,314	0.01%
2019/11/12	0	0.00	7.3	42.91	42.80	-7.3	16,422	-0.04%
2019/11/11	40	42.53	35	42.27	42.25	5	16,218	0.03%
2019/11/08	0	0.00	9	42.66	42.70	-9	16,126	-0.06%
2019/11/07	3	43.00	18	43.39	42.90	-15	15,987	-0.09%
2019/11/06	10	42.58	92	42.71	43.00	-82	15,346	-0.53%
2019/11/05	2	41.30	5.5	41.31	41.45	-3.5	14,376	-0.02%
2019/11/04	8	40.46	0.7	41.00	40.95	7.3	14,252	0.05%
2019/11/01	2	40.40	0	0.00	40.10	2	14,271	0.01%
2019/10/31	18	40.56	0	0.00	40.30	18	14,303	0.13%
2019/10/30	2	40.85	0	0.00	40.85	2	14,093	0.01%
2019/10/29	0	0.00	10	41.15	41.15	-10	14,014	-0.07%
2019/10/23	2	41.08	2	41.10	40.95	0	13,685	0.00%
2019/10/18	1	41.00	2	41.00	41.30	-1	13,581	-0.01%
2019/10/17	1	41.00	2	41.15	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	31	40.80	41.10	-31	13,435	-0.23%
2019/10/15	2	40.75	41	40.79	40.55	-39	13,414	-0.29%
2019/10/14	0	0.00	0.1	40.65	40.65	-0.1	13,459	0.00%
2019/10/09	5	40.51	0	0.00	40.55	5	13,440	0.04%
2019/10/08	0	0.00	26	40.79	40.50	-26	13,540	-0.19%
2019/10/07	4	40.45	0	0.00	40.40	4	13,502	0.03%
2019/10/04	32	40.39	0	0.00	40.60	32	13,625	0.23%
2019/10/03	4	40.33	0	0.00	40.30	4	13,615	0.03%
2019/10/01	0	0.00	2	41.45	41.25	-2	13,634	-0.01%
2019/09/27	4	41.03	0	0.00	40.90	4	13,616	0.03%
2019/09/26	0	0.00	1	41.45	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	3	41.50	41.45	-3	13,724	-0.02%
2019/09/24	2	41.35	4	41.54	41.60	-2	14,042	-0.01%
2019/09/23	1	41.25	4	41.30	41.15	-3	14,358	-0.02%
2019/09/19	10	41.80	2	41.75	41.85	8	14,570	0.05%
2019/09/18	2	41.65	0	0.00	41.75	2	14,537	0.01%
2019/09/17	0	0.00	30	41.60	41.65	-30	14,537	-0.21%
2019/09/16	1	41.50	3	41.50	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	4	41.54	41.50	-4	14,586	-0.03%
2019/09/11	0	0.00	3	41.38	41.40	-3	14,658	-0.02%
2019/09/10	0	0.00	2	41.35	41.40	-2	14,594	-0.01%
2019/09/09	6	40.90	8	40.96	40.95	-2	14,497	-0.01%
2019/09/06	1	40.85	1	40.80	40.80	0	14,462	0.00%
2019/09/03	1	40.10	2	39.98	39.80	-1	14,539	-0.01%
2019/09/02	12	39.99	1	39.95	39.95	11	14,675	0.07%
2019/08/30	1	39.85	1	39.85	40.15	0	14,765	0.00%
2019/08/29	3	39.52	0	0.00	39.50	3	14,673	0.02%
2019/08/28	0	0.00	2	39.88	39.95	-2	14,763	-0.01%
2019/08/27	0	0.00	2	39.73	39.75	-2	14,766	-0.01%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/23	2	39.80	5	39.80	39.85	-3	14,870	-0.02%
2019/08/22	7	39.50	0	0.00	39.45	7	14,954	0.05%
2019/08/21	4	39.61	0	0.00	39.50	4	16,263	0.02%
2019/08/20	3	39.70	1	39.70	39.70	2	16,260	0.01%
2019/08/19	1	40.00	3	39.98	40.00	-2	16,339	-0.01%
2019/08/16	31	39.15	12	38.93	39.55	19	16,312	0.12%
2019/08/15	9	39.39	0	0.00	39.35	9	15,763	0.06%
2019/08/14	0.8	40.00	3	39.90	39.75	-2.3	15,935	-0.01%
2019/08/13	103	39.95	0	0.00	39.80	103	16,024	0.64%	大買/鉅額交易
2019/08/12	3	40.18	0	0.00	40.00	3	16,218	0.02%
2019/08/08	2	40.03	0	0.00	39.95	2	16,545	0.01%
2019/08/07	7	39.74	1	39.70	39.80	6	16,841	0.04%
2019/08/06	12	39.46	0	0.00	39.90	12	17,733	0.07%
2019/08/05	18	39.95	0	0.00	39.95	18	18,089	0.10%
2019/08/02	20	40.07	0	0.00	40.10	20	18,151	0.11%
2019/08/01	23	40.52	21	40.55	40.50	2	18,301	0.01%
2019/07/31	9	40.86	2	40.85	40.80	7	18,319	0.04%
2019/07/30	2	41.15	1	41.15	41.10	1	18,294	0.01%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	5	41.20	1	41.15	41.15	4	18,848	0.02%
2019/07/25	0	0.00	2	41.20	41.20	-2	19,265	-0.01%
2019/07/23	3	41.28	0	0.00	41.20	3	19,390	0.02%
2019/07/22	1	41.30	0	0.00	41.40	1	19,369	0.01%
2019/07/19	4	41.26	0	0.00	41.05	4	19,374	0.02%
2019/07/18	0	0.00	1	41.15	41.10	-1	19,312	-0.01%
2019/07/17	18	41.36	0	0.00	41.30	18	19,217	0.09%
2019/07/16	10	41.50	0	0.00	41.55	10	18,975	0.05%
2019/07/12	11	41.74	60	41.65	41.60	-49	18,882	-0.26%
2019/07/11	2	42.20	4	41.99	41.95	-2	18,952	-0.01%
2019/07/10	2	41.98	0	0.00	42.20	2	19,114	0.01%
2019/07/09	10	41.88	0	0.00	41.85	10	19,150	0.05%
2019/07/08	0	0.00	13	42.06	41.95	-13	19,251	-0.07%
2019/07/05	3	42.60	0	0.00	42.35	3	19,420	0.02%
2019/07/04	6	42.48	3	42.57	42.50	3	19,631	0.02%
2019/07/03	0	0.00	4	42.43	42.25	-4	19,901	-0.02%
2019/07/01	37	42.09	30	42.65	42.70	7	20,202	0.03%
2019/06/28	5	43.28	13	43.27	43.00	-8	19,887	-0.04%
2019/06/27	50	43.09	32	43.09	43.20	18	19,625	0.09%
2019/06/26	2	42.80	5	42.80	42.75	-3	19,534	-0.02%
2019/06/25	1	42.50	2	42.55	42.60	-1	19,924	-0.01%
2019/06/21	1	42.40	2	42.45	42.30	-1	20,370	0.00%
2019/06/20	8	42.44	0	0.00	42.55	8	20,422	0.04%
2019/06/19	2	42.55	2	42.53	42.55	0	20,644	0.00%
2019/06/18	1	42.15	3	42.12	42.20	-2	20,557	-0.01%
2019/06/17	1	41.90	0	0.00	41.65	1	20,707	0.00%
2019/06/14	3	41.40	4	41.40	41.30	-1	21,035	0.00%
2019/06/13	2	41.53	3	41.42	41.65	-1	21,109	0.00%
2019/06/12	0	0.00	1	41.85	41.90	-1	21,261	0.00%
2019/06/11	21	41.86	26	41.97	42.10	-5	21,226	-0.02%
2019/06/10	3	41.35	3	41.28	41.35	0	20,962	0.00%
2019/06/06	10	40.77	0	0.00	40.75	10	20,938	0.05%
2019/06/05	4	41.30	0	0.00	41.10	4	20,946	0.02%
2019/06/04	13	41.47	2	41.35	41.45	11	20,924	0.05%
2019/05/29	7.2	40.30	0	0.00	40.30	7.2	21,156	0.03%
2019/05/27	1	40.80	0	0.00	40.75	1	20,084	0.00%
2019/05/24	5.2	40.78	1	40.75	40.60	4.2	20,117	0.02%
2019/05/23	2	41.00	0	0.00	41.00	2	20,017	0.01%
2019/05/22	11	41.14	1	41.20	41.15	10	20,047	0.05%
2019/05/21	10.1	41.50	4	41.25	41.50	6.1	20,045	0.03%
2019/05/20	8	40.24	0	0.00	40.20	8	19,732	0.04%
2019/05/17	33	40.03	0	0.00	40.00	33	19,779	0.17%
2019/05/16	5	40.34	25	40.30	40.00	-20	19,523	-0.10%
2019/05/15	10	41.20	2	40.60	40.95	8	19,277	0.04%
2019/05/14	52	40.42	30	40.55	40.45	22	19,168	0.11%
2019/05/13	23	42.26	1	42.05	41.95	22	18,279	0.12%
2019/05/10	11	43.38	2	43.20	43.20	9	17,969	0.05%
2019/05/09	31	43.66	0	0.00	43.50	31	18,064	0.17%
2019/05/08	0	0.00	14	44.08	44.05	-14	17,820	-0.08%
2019/05/07	61	44.44	14	44.35	44.35	47	17,976	0.26%
2019/05/03	10	45.45	5	45.37	45.45	5	17,979	0.03%
2019/05/02	3	45.35	1	45.20	45.65	2	17,838	0.01%
2019/04/30	1	44.75	2	44.65	44.70	-1	17,602	-0.01%
2019/04/29	4	44.66	3	44.72	44.60	1	17,665	0.01%
2019/04/26	0	0.00	1	44.50	44.50	-1	17,852	-0.01%
2019/04/25	4	44.53	0	0.00	44.35	4	18,088	0.02%
2019/04/24	0	0.00	1	44.40	44.30	-1	18,414	-0.01%
2019/04/23	0	0.00	32	44.34	44.35	-32	18,909	-0.17%
2019/04/22	2	44.45	3	44.45	44.35	-1	19,135	-0.01%
2019/04/19	5	44.41	0	0.00	44.35	5	19,298	0.03%
2019/04/18	16	44.08	0	0.00	44.20	16	19,368	0.08%
2019/04/16	5	44.05	1	44.05	44.10	4	19,348	0.02%
2019/04/15	11	44.20	0	0.00	44.15	11	19,302	0.06%
2019/04/12	2	44.13	0	0.00	44.10	2	19,307	0.01%
2019/04/11	7	44.25	0	0.00	44.15	7	19,349	0.04%
2019/04/10	41	44.20	0	0.00	44.20	41	19,157	0.21%
2019/04/09	13	44.33	1	44.15	44.30	12	18,921	0.06%
2019/04/08	15	44.48	4	44.65	44.30	11	18,599	0.06%
2019/04/03	13	44.83	0	0.00	44.80	13	18,081	0.07%
2019/04/02	6	44.83	0	0.00	44.80	6	18,020	0.03%
2019/04/01	2	45.00	5	44.73	44.50	-3	18,047	-0.02%
2019/03/29	4	44.25	0	0.00	44.95	4	17,832	0.02%
2019/03/28	20.5	44.04	3	44.08	44.00	17.5	17,709	0.10%
2019/03/27	12	44.59	6	44.67	44.50	6	17,366	0.03%
2019/03/26	8	45.32	3	45.30	45.25	5	17,108	0.03%
2019/03/25	6	45.43	4	45.45	45.40	2	17,067	0.01%
2019/03/22	22	45.97	0	0.00	46.20	22	16,893	0.13%
2019/03/21	0	0.00	2	46.60	46.75	-2	16,784	-0.01%
2019/03/20	5	46.91	5	46.74	46.95	0	16,780	0.00%
2019/03/19	17	46.64	26	46.65	46.65	-9	16,896	-0.05%
2019/03/15	3.5	45.38	5	45.32	45.45	-1.5	16,518	-0.01%
2019/03/14	0	0.00	1	45.10	45.10	-1	16,273	-0.01%
2019/03/13	3	45.10	0	0.00	45.15	3	16,385	0.02%
2019/03/12	5	45.01	0	0.00	45.00	5	16,479	0.03%
2019/03/11	8	44.44	0	0.00	44.40	8	16,510	0.05%
2019/03/08	0	0.00	2	44.60	44.45	-2	16,503	-0.01%
2019/03/07	2	44.75	1	44.70	44.65	1	16,730	0.01%
2019/03/06	7	44.94	0	0.00	44.95	7	16,792	0.04%
2019/03/05	1	44.75	2	44.75	44.60	-1	17,051	-0.01%
2019/03/04	12	44.49	0	0.00	44.90	12	17,057	0.07%
2019/02/27	13	45.25	1	45.40	45.30	12	16,897	0.07%
2019/02/26	25	45.52	5	45.54	45.50	20	16,689	0.12%
2019/02/25	31	45.44	0	0.00	45.55	31	16,530	0.19%
2019/02/22	20	45.28	3	45.27	45.40	17	16,537	0.10%
2019/02/21	5	45.20	5	45.13	45.40	0	16,449	0.00%
2019/02/20	4	45.10	5	44.95	45.15	-1	16,347	-0.01%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	5	44.49	0	0.00	44.40	5	16,200	0.03%
2019/02/15	2	44.40	5	44.35	44.20	-3	15,981	-0.02%
2019/02/14	0	0.00	3	44.55	44.55	-3	15,903	-0.02%
2019/02/13	3	44.07	0	0.00	44.30	3	15,657	0.02%
2019/02/12	4	43.89	1	44.00	43.90	3	15,578	0.02%
2019/02/11	6	43.64	6.4	43.74	43.55	-0.4	15,524	0.00%
2019/01/30	23	43.69	0	0.00	43.60	23	15,374	0.15%
2019/01/29	3	43.85	0	0.00	43.90	3	15,060	0.02%
2019/01/28	2	43.55	1	43.60	43.80	1	14,887	0.01%
2019/01/25	6	43.58	0	0.00	43.50	6	14,644	0.04%
2019/01/24	2	43.60	0	0.00	43.55	2	14,477	0.01%
2019/01/23	6	43.80	0	0.00	43.75	6	14,456	0.04%
2019/01/22	7	44.09	0	0.00	44.20	7	14,399	0.05%
2019/01/21	9	43.87	0	0.00	43.80	9	14,376	0.06%
2019/01/17	11	43.64	0	0.00	43.80	11	14,497	0.08%
2019/01/16	12	43.60	0	0.00	43.60	12	14,322	0.08%
2019/01/15	4	43.91	0	44.25	43.75	4	14,030	0.03%
2019/01/14	6	44.45	0	0.00	44.40	6	13,493	0.04%
2019/01/09	338	45.90	0	0.00	45.95	338	13,385	2.53%	大買/鉅額交易
2019/01/07	2	45.13	0	0.00	45.20	2	13,425	0.01%
2019/01/04	1	44.55	0	0.00	44.55	1	13,467	0.01%
2019/01/03	3	45.33	0	0.00	45.15	3	13,852	0.02%
2019/01/02	1	46.10	0	0.00	45.90	1	13,837	0.01%
2018/12/28	1	46.85	0	0.00	47.00	1	13,810	0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	1	46.55	2	46.35	46.50	-1	14,365	-0.01%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	5	47.03	2	47.05	47.00	3	14,426	0.02%
2018/12/19	2	46.95	1	46.90	47.25	1	14,318	0.01%
2018/12/18	3	47.23	1	47.50	47.20	2	14,270	0.01%
2018/12/17	0	0.00	20	47.75	47.70	-20	14,372	-0.14%
2018/12/14	29	47.71	0	0.00	47.55	29	14,530	0.20%
2018/12/13	0	0.00	1	48.00	48.25	-1	14,376	-0.01%
2018/12/12	15	47.35	0	0.00	47.50	15	14,310	0.10%
2018/12/11	6	47.57	0	0.00	47.60	6	13,953	0.04%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/07	2	48.15	0	0.00	48.15	2	13,964	0.01%
2018/12/06	2	48.08	4	48.15	48.25	-2	14,017	-0.01%
2018/12/05	10	48.38	0	0.00	48.40	10	14,099	0.07%
2018/12/04	0	0.00	5	48.79	48.95	-5	14,067	-0.04%
2018/12/03	7	49.16	0	0.00	49.10	7	13,952	0.05%
2018/11/30	15	48.65	0	0.00	48.55	15	13,946	0.11%
2018/11/28	4	48.73	0	0.00	48.80	4	13,485	0.03%
2018/11/26	6	49.75	0	0.00	49.55	6	13,145	0.05%
2018/11/22	0	0.00	2	50.00	50.40	-2	12,878	-0.02%
2018/11/16	5	50.60	0	0.00	50.70	5	12,855	0.04%
2018/11/15	0	0.00	6	50.63	50.80	-6	12,870	-0.05%
2018/11/13	6	49.70	0	0.00	50.20	6	13,066	0.05%
2018/11/08	0	0.00	5.6	50.70	50.90	-5.6	13,006	-0.04%
2018/11/07	0	0.00	7	50.10	50.10	-7	12,859	-0.05%
2018/11/02	10	48.75	1	49.20	49.50	9	12,818	0.07%
2018/10/31	0	0.00	2	48.48	49.00	-2	12,645	-0.02%
2018/10/30	0	0.00	1	48.25	48.35	-1	12,477	-0.01%
2018/10/29	1	47.30	0	0.00	47.50	1	12,456	0.01%
2018/10/26	3	47.32	0	0.00	47.40	3	12,309	0.02%
2018/10/25	9	48.76	0	0.00	48.70	9	11,924	0.08%
2018/10/24	2	49.20	0	0.00	49.75	2	11,850	0.02%
2018/10/23	8	49.37	0	0.00	49.30	8	11,784	0.07%
2018/10/22	1	50.00	1	50.30	50.30	0	11,644	0.00%
2018/10/19	1	49.40	0	0.00	50.30	1	11,770	0.01%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/17	1	50.00	1	50.30	50.00	0	11,627	0.00%
2018/10/16	1	49.90	0	0.00	50.40	1	11,549	0.01%
2018/10/15	2	50.00	0	0.00	50.00	2	11,464	0.02%
2018/10/12	7	50.11	0	0.00	50.60	7	11,252	0.06%
2018/10/11	20	50.50	0	0.00	50.10	20	11,086	0.18%
2018/10/09	0	0.00	3	52.73	52.40	-3	10,544	-0.03%
2018/10/08	1	51.20	1	51.90	51.90	0	10,391	0.00%
2018/10/05	4	51.30	0	0.00	51.20	4	10,408	0.04%
2018/10/04	0	0.00	30	51.80	51.70	-30	10,304	-0.29%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/09/26	0	0.00	0.1	52.50	53.00	-0.1	10,649	0.00%
2018/09/20	0	0.00	3	52.30	52.20	-3	10,889	-0.03%
2018/09/19	0	0.00	1	51.30	51.40	-1	10,842	-0.01%
2018/09/18	0	0.00	1	50.90	50.90	-1	11,020	-0.01%
2018/09/14	31	50.80	1	51.20	51.20	30	11,480	0.26%
2018/09/12	1	50.60	1	50.50	50.50	0	11,881	0.00%
2018/09/11	1	50.70	1	50.50	50.50	0	12,101	0.00%
2018/09/10	10	50.80	0	0.00	50.90	10	12,298	0.08%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	10	51.60	0	0.00	51.50	10	12,810	0.08%
2018/09/05	2	51.70	0	0.00	51.80	2	12,909	0.02%
2018/09/04	0	0.00	1	52.50	52.20	-1	13,047	-0.01%
2018/09/03	5	52.00	3	52.00	52.00	2	13,115	0.02%
2018/08/28	1	52.90	0	0.00	52.70	1	13,479	0.01%
2018/08/27	6	52.80	2	52.95	52.80	4	13,544	0.03%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/22	0	0.00	0.1	51.90	52.10	-0.1	14,303	0.00%
2018/08/20	2	51.60	0	0.00	51.30	2	14,242	0.01%
2018/08/16	1	51.60	0	0.00	51.50	1	14,206	0.01%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/13	6	52.10	2	52.00	52.00	4	14,288	0.03%
2018/08/10	0	0.00	0.2	52.90	53.00	-0.2	14,353	0.00%
2018/08/03	2	52.80	0	0.00	52.80	2	15,364	0.01%
2018/08/02	0	0.00	70	52.09	52.00	-70	15,476	-0.45%
2018/08/01	0	0.00	7	52.70	52.50	-7	15,569	-0.04%
2018/07/26	1	51.70	1.3	52.10	52.10	-0.3	15,861	0.00%
2018/07/25	0	0.00	1	52.00	52.10	-1	15,854	-0.01%
2018/07/23	0	0.00	2	52.40	52.30	-2	15,984	-0.01%
2018/07/20	0	0.00	4.2	52.59	52.30	-4.2	16,199	-0.03%
2018/07/19	3	52.20	0	0.00	52.40	3	16,458	0.02%
2018/07/18	0	0.00	7	52.71	52.70	-7	16,494	-0.04%
2018/07/16	3	52.00	0	0.00	52.00	3	16,561	0.02%
2018/07/12	3	52.10	0	0.00	52.10	3	16,800	0.02%
2018/07/10	64.2	51.99	0	0.00	51.80	64.2	16,672	0.39%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	1	51.30	0	0.00	51.40	1	16,507	0.01%
2018/07/04	16	51.82	0	0.00	51.90	16	16,616	0.10%
2018/07/03	2	52.80	2	53.00	52.10	0	16,535	0.00%
2018/06/29	0	0.00	17	53.90	53.80	-17	16,159	-0.11%
2018/06/28	1	52.90	0	0.00	53.00	1	15,945	0.01%
2018/06/27	20	52.76	0	0.00	52.80	20	15,878	0.13%
2018/06/26	1	53.40	0	0.00	53.00	1	15,760	0.01%
2018/06/25	20	55.67	0	0.00	55.60	20	15,534	0.13%
2018/06/22	0	0.00	1	55.80	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	6.3	56.01	55.90	-6.3	15,020	-0.04%
2018/06/20	0	0.00	12.1	55.58	55.50	-12.1	14,998	-0.08%
2018/06/14	1	54.80	0	0.00	54.50	1	14,169	0.01%
2018/06/11	0	0.00	3	55.27	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	14	55.08	55.00	-14	13,857	-0.10%
2018/06/07	3	54.80	1	55.00	55.00	2	13,947	0.01%
2018/06/06	0	0.00	9.5	54.51	54.90	-9.5	14,092	-0.07%
2018/06/05	0	0.00	3	54.33	54.30	-3	14,065	-0.02%
2018/06/04	0	0.00	3	53.90	54.00	-3	14,053	-0.02%
2018/06/01	5	53.22	0	0.00	53.50	5	14,024	0.04%
2018/05/31	1	53.30	1	53.40	53.60	0	13,998	0.00%
2018/05/30	14	52.92	5	53.30	52.90	9	13,666	0.07%
2018/05/28	3	53.90	0	0.00	54.10	3	13,620	0.02%
2018/05/25	10	54.00	0	0.00	53.90	10	13,719	0.07%
2018/05/23	0	0.00	2	54.10	54.00	-2	13,761	-0.01%
2018/05/21	0	0.00	0.4	54.70	55.00	-0.4	14,054	0.00%
2018/05/18	10	54.80	0	0.00	54.40	10	14,155	0.07%
2018/05/17	0	0.00	4	55.30	54.90	-4	14,267	-0.03%
2018/05/16	1	54.60	0	0.00	54.90	1	14,261	0.01%
2018/05/15	0	0.00	3.7	54.64	54.00	-3.7	14,402	-0.03%
2018/05/14	0	0.00	3	55.00	55.00	-3	14,737	-0.02%
2018/05/09	0	0.00	0.6	53.50	53.60	-0.6	14,315	0.00%
2018/05/02	0	0.00	5	53.50	53.50	-5	14,600	-0.03%
2018/04/30	0	0.00	17	53.89	53.50	-17	14,691	-0.12%
2018/04/27	2	53.20	3	53.30	53.50	-1	14,774	-0.01%
2018/04/25	1	52.10	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	2	52.70	52.50	-2	14,412	-0.01%
2018/04/23	0.2	52.30	0	0.00	52.50	0.2	14,523	0.00%
2018/04/19	3	52.07	2	52.60	52.90	1	14,867	0.01%
2018/04/18	2	51.60	0	0.00	52.00	2	14,751	0.01%
2018/04/17	12	51.72	0	0.00	51.60	12	14,773	0.08%
2018/04/12	3	53.30	0	0.00	53.30	3	15,314	0.02%
2018/04/11	3	53.57	0	0.00	53.30	3	15,513	0.02%
2018/04/10	0	0.00	4	53.40	53.00	-4	15,594	-0.03%
2018/04/09	0	0.00	12	52.52	53.00	-12	15,704	-0.08%
2018/04/03	2.2	52.00	1	51.90	52.00	1.2	15,783	0.01%
2018/04/02	1	52.40	0	0.00	52.50	1	15,886	0.01%
2018/03/31	12	52.35	1	52.40	52.50	11	15,982	0.07%
2018/03/29	2	51.80	0	0.00	51.80	2	16,036	0.01%
2018/03/23	10	52.50	0	0.00	52.20	10	16,204	0.06%
2018/03/22	3	53.70	0	0.00	53.40	3	16,228	0.02%
2018/03/19	1	53.40	2	53.50	53.60	-1	16,471	-0.01%
2018/03/16	2.2	53.31	0	0.00	53.40	2.2	16,593	0.01%
2018/03/14	0	0.00	3	53.90	53.90	-3	16,604	-0.02%
2018/03/13	2	54.15	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	4	53.70	54.50	-4	16,673	-0.02%
2018/03/09	5.1	52.16	30	52.10	52.00	-24.9	16,714	-0.15%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/01	2	53.80	6	54.10	53.90	-4	19,367	-0.02%
2018/02/27	0.5	54.40	0	0.00	54.50	0.5	19,397	0.00%
2018/02/23	6	54.50	13	54.55	54.70	-7	19,762	-0.04%
2018/02/21	0	0.00	9.6	54.06	54.00	-9.6	21,958	-0.04%
2018/02/12	5	53.30	0	0.00	53.00	5	22,058	0.02%
2018/02/09	1	52.60	0.7	52.90	52.80	0.3	21,999	0.00%
2018/02/08	1	53.30	12	53.40	53.30	-11	21,798	-0.05%
2018/02/07	1	52.60	27	52.76	52.70	-26	21,929	-0.12%
2018/02/06	40	51.05	20	50.94	50.80	20	21,788	0.09%
2018/02/05	11	53.70	0	0.00	54.10	11	21,376	0.05%
2018/02/01	0	0.00	2	55.20	54.80	-2	21,287	-0.01%
2018/01/30	5	54.70	2	54.50	54.40	3	21,082	0.01%
2018/01/29	3	54.73	5	54.90	55.20	-2	21,006	-0.01%
2018/01/26	15	54.76	21	54.94	54.70	-6	20,866	-0.03%
2018/01/25	10	55.40	10	55.60	55.60	0	20,658	0.00%
2018/01/24	8	55.64	12	55.38	55.70	-4	20,570	-0.02%
2018/01/22	0	0.00	20	55.50	55.60	-20	20,628	-0.10%
2018/01/19	0	0.00	1	55.80	56.00	-1	20,908	0.00%
2018/01/17	0	0.00	15	56.20	56.30	-15	20,787	-0.07%
2018/01/16	2	56.60	21	56.59	56.60	-19	20,659	-0.09%
2018/01/15	20	56.60	15	56.45	56.50	5	20,518	0.02%
2018/01/12	5	55.40	0	0.00	55.60	5	20,278	0.02%
2018/01/11	10	55.57	5	55.10	55.40	5	20,202	0.02%
2018/01/10	41	56.26	15	55.80	55.60	26	20,285	0.13%
2018/01/08	11	55.25	2	55.70	55.70	9	20,036	0.04%
2018/01/05	0	0.00	72	55.25	55.70	-72	19,793	-0.36%
2018/01/04	10.3	54.91	25	55.12	55.40	-14.7	19,585	-0.08%
2018/01/03	80	54.95	7	55.14	55.20	73	19,635	0.37%
2018/01/02	2	53.90	6	54.15	54.20	-4	19,235	-0.02%