國泰金 (2882)-群益金鼎-崇德券商分點個股進出

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
55.5
漲跌
▲3.8
漲幅
+7.35%
成交量
110,715張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30(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－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/10	57	54.39	52.6	54.19	55.50	4.5	26,191	0.02%
2024/05/09	20	51.71	3.2	51.62	51.70	16.8	24,534	0.07%
2024/05/08	0.1	50.70	0	0.00	50.90	0.1	24,131	0.00%
2024/05/07	7.2	50.77	4	50.75	50.90	3.2	24,147	0.01%
2024/05/06	8	51.05	4.4	51.05	50.90	3.6	24,031	0.01%
2024/05/03	5.1	50.40	1	50.50	50.20	4.1	23,755	0.02%
2024/05/02	21	50.33	120	50.50	50.30	-99	23,703	-0.42%	大賣/
2024/04/30	18.1	50.88	0.1	50.80	50.50	18	23,517	0.08%
2024/04/29	36.7	50.35	28.2	50.61	50.80	8.5	23,098	0.04%
2024/04/26	7	49.02	0	0.00	48.90	7	22,340	0.03%
2024/04/25	20.2	48.53	0	0.00	48.55	20.2	22,428	0.09%
2024/04/24	0	0.00	0.2	49.40	49.25	-0.2	22,385	0.00%
2024/04/23	0	0.00	4.2	48.82	48.75	-4.2	22,603	-0.02%
2024/04/22	0.6	48.10	1	48.55	48.40	-0.4	22,828	0.00%
2024/04/19	5.2	47.57	83	47.49	47.45	-77.8	22,753	-0.34%
2024/04/18	0.1	47.85	0	0.00	48.45	0.1	22,431	0.00%
2024/04/17	1.4	47.94	0	0.00	47.90	1.4	22,340	0.01%
2024/04/16	21.2	48.03	4.5	48.31	47.85	16.7	22,176	0.08%
2024/04/15	1.2	49.02	2	48.45	48.95	-0.8	21,808	0.00%
2024/04/12	4.6	49.21	1	49.30	49.05	3.6	21,657	0.02%
2024/04/11	21	49.61	5	49.70	49.70	16	21,353	0.07%
2024/04/10	6	48.80	51.1	48.80	48.75	-45	20,845	-0.22%
2024/04/09	2.1	48.86	11.2	49.25	49.45	-9.1	20,642	-0.04%
2024/04/08	0.1	48.20	0	0.00	48.35	0.1	20,144	0.00%
2024/04/03	2.1	48.11	54	48.39	48.05	-51.9	20,142	-0.26%
2024/04/02	4	48.80	0.1	48.75	48.95	3.9	20,059	0.02%
2024/04/01	0	0.00	10	49.15	48.95	-10	20,092	-0.05%
2024/03/29	0.1	48.30	10	48.53	48.65	-9.9	19,929	-0.05%
2024/03/28	3	48.20	0.1	48.25	48.25	2.9	19,806	0.01%
2024/03/27	2	48.18	1	48.20	48.20	1	19,792	0.01%
2024/03/26	5	48.05	12	48.38	48.35	-7	19,800	-0.04%
2024/03/25	110.2	48.02	2	48.15	48.10	108.2	19,822	0.55%	大買/鉅額交易
2024/03/22	0.1	48.42	64	48.42	48.55	-63.9	19,755	-0.32%
2024/03/21	19.1	48.45	20	48.41	48.55	-1	19,329	-0.01%
2024/03/20	0.5	47.74	0	0.00	47.50	0.5	19,083	0.00%
2024/03/19	0.5	47.83	1.2	47.46	47.75	-0.7	19,384	0.00%
2024/03/18	17.3	47.71	2	47.60	47.55	15.3	19,301	0.08%
2024/03/15	0	47.60	7.2	47.65	47.65	-7.1	19,158	-0.04%
2024/03/14	86	48.21	102	48.08	48.30	-16	18,269	-0.09%	大賣/
2024/03/13	41	46.75	1.2	46.65	46.80	39.8	17,370	0.23%
2024/03/12	3	46.30	11	46.27	46.50	-8	17,141	-0.05%
2024/03/11	27	46.17	187.8	46.24	46.05	-160.8	16,726	-0.96%	大賣/鉅額交易
2024/03/08	20	45.20	3.3	45.19	45.30	16.7	16,215	0.10%
2024/03/07	1	44.70	5	44.90	44.85	-4	15,741	-0.03%
2024/03/06	3.1	44.68	0	0.00	44.55	3.1	15,652	0.02%
2024/03/05	11.1	44.73	0	0.00	44.65	11.1	15,917	0.07%
2024/03/04	0.1	44.78	0.2	44.75	44.65	-0.1	15,905	0.00%
2024/03/01	2	44.70	1	44.75	44.65	1	15,930	0.01%
2024/02/29	5.1	44.89	63	44.44	45.05	-57.9	15,994	-0.36%
2024/02/27	0.1	44.44	0	0.00	44.30	0.1	15,657	0.00%
2024/02/26	11	44.32	0	0.00	44.30	11	15,576	0.07%
2024/02/23	1.2	44.60	0	0.00	44.45	1.2	15,466	0.01%
2024/02/22	11	44.70	2	44.85	44.90	9	15,679	0.06%
2024/02/21	12	44.83	0.1	44.95	44.75	11.9	15,691	0.08%
2024/02/20	5	44.90	3	45.05	45.10	2	15,713	0.01%
2024/02/19	0.1	44.90	6.9	44.91	45.00	-6.9	15,792	-0.04%
2024/02/16	0.4	44.30	2	44.50	44.55	-1.6	15,816	-0.01%
2024/02/15	4.2	44.12	2	44.05	44.05	2.2	15,933	0.01%
2024/02/05	2	43.93	1.4	43.97	43.90	0.6	15,847	0.00%
2024/02/02	0	44.30	0	0.00	44.10	0	15,646	0.00%
2024/02/01	0	0.00	1	44.30	44.45	-1	15,568	-0.01%
2024/01/31	0	44.00	5	43.95	44.15	-5	15,471	-0.03%
2024/01/30	2	44.00	0	0.00	43.90	2	15,388	0.01%
2024/01/29	0.2	44.50	0	0.00	44.40	0.2	15,324	0.00%
2024/01/24	0	44.20	1	44.20	44.20	-1	15,325	-0.01%
2024/01/23	2	44.03	0	0.00	44.20	2	15,272	0.01%
2024/01/22	10	43.90	21.5	43.90	43.85	-11.5	15,315	-0.08%
2024/01/19	1	43.45	0	0.00	43.80	1	15,261	0.01%
2024/01/18	16.1	43.25	6	43.23	43.30	10.1	15,132	0.07%
2024/01/17	10.1	43.56	0	0.00	43.30	10.1	14,958	0.07%
2024/01/16	52.5	43.96	0	0.00	44.00	52.5	14,499	0.36%
2024/01/15	12.1	44.56	0	0.00	44.45	12.1	14,262	0.08%
2024/01/12	2	44.53	1	44.55	44.50	1	14,417	0.01%
2024/01/11	25.2	44.57	1	44.70	44.60	24.2	14,442	0.17%
2024/01/10	4	44.81	0	0.00	44.70	4	14,537	0.03%
2024/01/08	10	45.40	0	0.00	45.10	10	14,471	0.07%
2024/01/04	0.1	44.90	0	0.00	44.70	0.1	14,633	0.00%
2024/01/03	4.2	44.86	0	0.00	44.95	4.2	14,958	0.03%
2024/01/02	0.2	45.50	10	45.40	45.50	-9.8	14,818	-0.07%
2023/12/29	0	45.70	0	0.00	45.75	0	14,897	0.00%
2023/12/28	0	0.00	3	45.62	45.80	-3	15,058	-0.02%
2023/12/27	0	0.00	0	45.45	45.45	0	15,076	0.00%
2023/12/26	3.1	45.08	1	45.05	45.20	2.1	15,031	0.01%
2023/12/25	2	45.00	0	0.00	44.85	2	15,071	0.01%
2023/12/22	16.2	44.74	1	44.65	44.65	15.2	15,129	0.10%
2023/12/21	1	44.71	0	0.00	44.70	1	15,143	0.01%
2023/12/20	4.1	44.90	0.5	45.00	44.85	3.7	15,167	0.02%
2023/12/19	2.2	44.96	0	0.00	44.90	2.2	15,132	0.01%
2023/12/18	1.3	45.50	2.3	45.42	45.50	-1	15,242	-0.01%
2023/12/15	2	45.85	2	46.05	45.85	0	15,385	0.00%
2023/12/14	1	45.85	2.2	45.77	45.90	-1.2	15,090	-0.01%
2023/12/13	7	44.74	0	0.00	44.70	7	14,626	0.05%
2023/12/12	67	44.75	1	44.70	44.75	66	14,668	0.45%
2023/12/11	1.4	44.83	0	0.00	44.85	1.4	14,610	0.01%
2023/12/08	1.3	44.92	3	44.87	44.85	-1.7	14,513	-0.01%
2023/12/07	0.5	45.16	7.1	45.15	45.00	-6.6	14,380	-0.05%
2023/12/06	1	45.45	2	45.50	45.45	-1	14,160	-0.01%
2023/12/05	2.1	45.70	3	45.70	45.55	-0.9	14,051	-0.01%
2023/12/01	50	46.10	3	46.07	46.05	47	13,838	0.34%
2023/11/30	0	45.90	7	46.00	46.50	-7	13,738	-0.05%
2023/11/29	0	0.00	7	46.00	45.75	-7	13,300	-0.05%
2023/11/28	0.2	45.80	0	0.00	46.00	0.2	13,420	0.00%
2023/11/27	2	45.80	5	45.70	45.75	-3	13,497	-0.02%
2023/11/24	0	0.00	6	46.40	46.30	-6	13,412	-0.04%
2023/11/22	0	46.10	0	0.00	46.30	0	13,527	0.00%
2023/11/20	0	0.00	21	45.62	45.70	-21	13,372	-0.16%
2023/11/17	0	0.00	10	45.81	45.80	-10	13,436	-0.07%
2023/11/16	1	45.75	31	45.74	45.65	-30	13,339	-0.22%
2023/11/15	2	45.88	13	45.72	45.75	-11	13,178	-0.08%
2023/11/14	0	0.00	7	45.58	45.45	-7	12,979	-0.05%
2023/11/13	3	45.37	1.1	45.31	45.25	1.9	12,936	0.01%
2023/11/06	0.1	45.50	0	0.00	45.35	0.1	13,650	0.00%
2023/11/03	0	0.00	0.4	45.15	45.35	-0.4	13,730	0.00%
2023/11/02	0	0.00	2	44.88	44.85	-2	13,962	-0.01%
2023/11/01	0	0.00	1	44.20	44.30	-1	13,947	-0.01%
2023/10/31	0	44.25	0	0.00	43.90	0	14,171	0.00%
2023/10/30	5	43.81	0	0.00	43.95	5	14,634	0.03%
2023/10/27	0.1	44.25	1	44.25	44.20	-0.9	15,080	-0.01%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	3	44.28	1	44.10	44.10	2	16,353	0.01%
2023/10/20	16.2	44.62	0	0.00	44.70	16.2	16,283	0.10%
2023/10/17	0	0.00	0.1	45.20	45.25	-0.1	15,862	0.00%
2023/10/13	6	45.56	0	0.00	45.30	6	16,348	0.04%
2023/10/12	0	0.00	7	46.13	46.15	-7	16,565	-0.04%
2023/10/11	0	0.00	1.9	45.39	45.95	-1.9	16,466	-0.01%
2023/10/06	0	0.00	0.7	44.51	44.55	-0.7	16,194	0.00%
2023/10/05	1	43.75	2	44.00	44.05	-1	16,381	-0.01%
2023/10/04	4.4	43.63	0	0.00	43.55	4.4	16,486	0.03%
2023/10/03	1.5	44.06	0	0.00	44.00	1.5	16,314	0.01%
2023/10/02	2.1	44.46	0.2	44.70	44.50	1.8	16,316	0.01%
2023/09/28	10	44.70	1	44.70	44.55	9	16,601	0.05%
2023/09/27	2	44.43	0	0.00	44.60	2	16,568	0.01%
2023/09/26	2.2	44.41	166	44.46	44.45	-163.8	16,547	-0.99%	大賣/鉅額交易
2023/09/25	12.2	44.69	0	0.00	44.85	12.2	16,456	0.07%
2023/09/22	0	0.00	40.2	44.69	44.70	-40.2	16,512	-0.24%
2023/09/21	3.2	44.86	0	0.00	44.90	3.2	16,526	0.02%
2023/09/20	6	45.82	0	0.00	45.70	6	16,348	0.04%
2023/09/18	3	46.38	0	46.45	46.40	3	16,393	0.02%
2023/09/15	1	46.65	0	0.00	46.65	1	16,421	0.01%
2023/09/14	2	46.65	12	46.80	46.90	-10	16,289	-0.06%
2023/09/12	0	46.35	0	0.00	46.65	0	16,622	0.00%
2023/09/11	0	0.00	1	46.10	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	1.3	46.12	46.30	-1.3	16,744	-0.01%
2023/09/07	5	45.70	0.3	45.70	45.70	4.7	17,001	0.03%
2023/09/06	1	45.95	9.5	45.89	45.80	-8.5	17,246	-0.05%
2023/09/05	0.2	46.53	1	46.65	46.45	-0.8	17,354	0.00%
2023/09/01	3	46.40	6.3	46.28	46.60	-3.3	18,058	-0.02%
2023/08/31	0.1	45.78	0.2	45.85	45.60	-0.2	17,967	0.00%
2023/08/30	0	0.00	6.4	46.14	46.10	-6.4	18,138	-0.04%
2023/08/29	4	45.76	0.1	45.85	46.05	3.9	18,240	0.02%
2023/08/28	5	45.10	2.2	45.18	45.40	2.8	18,361	0.02%
2023/08/25	0.1	44.40	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	4.4	44.42	2	44.30	44.65	2.4	19,716	0.01%
2023/08/23	2	44.70	0	0.00	44.70	2	20,015	0.01%
2023/08/22	2.5	44.91	2	44.85	45.00	0.5	20,119	0.00%
2023/08/21	1	45.45	10	45.35	45.40	-9	20,286	-0.04%
2023/08/18	1	44.85	0	0.00	45.20	1	20,446	0.00%
2023/08/17	5	44.94	4.5	44.64	45.30	0.5	20,594	0.00%
2023/08/16	53	45.09	0	0.00	45.10	53	20,645	0.26%
2023/08/15	0.1	45.40	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	13.2	45.07	23	45.31	45.40	-9.8	21,344	-0.05%
2023/08/11	6.2	46.49	5	47.00	46.45	1.2	21,395	0.01%
2023/08/09	7	46.49	2	46.50	46.45	5	21,514	0.02%
2023/08/08	5.2	47.10	18.1	46.98	47.05	-12.9	21,727	-0.06%
2023/08/07	4	46.50	2	46.55	46.45	2	21,777	0.01%
2023/08/04	0	0.00	6	46.39	46.30	-6	21,795	-0.03%
2023/08/02	16.2	46.14	0.6	46.40	46.20	15.6	21,721	0.07%
2023/08/01	2	46.55	15.3	46.78	47.25	-13.3	21,359	-0.06%
2023/07/31	4.1	45.90	0	0.00	45.75	4.1	20,808	0.02%
2023/07/28	3.4	45.61	4	45.55	45.75	-0.6	20,486	0.00%
2023/07/27	5	46.00	5.2	45.96	46.00	-0.2	20,452	0.00%
2023/07/26	1	45.24	56	45.26	45.35	-55	20,136	-0.27%
2023/07/25	1	44.50	15	44.55	44.55	-14	19,903	-0.07%
2023/07/24	5	44.25	0	0.00	44.20	5	19,925	0.03%
2023/07/21	5	44.49	1	44.75	44.40	4	20,007	0.02%
2023/07/20	7.1	44.80	0	0.00	44.75	7.1	20,025	0.04%
2023/07/19	5.3	44.86	3	44.35	44.50	2.3	19,914	0.01%
2023/07/18	5.8	45.07	5.2	45.02	45.05	0.6	19,807	0.00%
2023/07/17	9	44.67	29	44.89	45.00	-20	19,538	-0.10%
2023/07/14	2.3	43.99	4	44.03	44.10	-1.7	19,244	-0.01%
2023/07/13	5	43.76	9	43.80	43.60	-4	19,219	-0.02%
2023/07/12	0.1	43.60	12.1	43.88	44.00	-12	19,104	-0.06%
2023/07/11	0.2	43.57	3	43.62	43.60	-2.9	19,068	-0.01%
2023/07/10	1	42.80	5	42.81	42.65	-4	19,014	-0.02%
2023/07/07	11.2	42.07	2	42.15	42.25	9.2	18,995	0.05%
2023/07/06	19.1	42.56	0	0.00	42.50	19.1	18,948	0.10%
2023/07/05	1.2	43.36	2	43.35	43.20	-0.9	18,679	0.00%
2023/07/04	5	43.09	4	43.20	43.05	1	18,804	0.01%
2023/07/03	2.2	43.26	2	43.25	43.30	0.2	18,884	0.00%
2023/06/30	164.1	43.19	1	43.45	43.15	163.1	19,065	0.86%	大買/鉅額交易
2023/06/29	1.2	43.57	0	0.00	43.40	1.2	19,023	0.01%
2023/06/28	9.1	43.55	0	0.00	43.65	9.1	18,959	0.05%
2023/06/27	4	44.00	138.5	44.05	44.15	-134.5	18,865	-0.71%	大賣/鉅額交易
2023/06/26	1.1	44.11	32	44.05	44.05	-30.9	18,810	-0.16%
2023/06/21	0	0.00	5	44.25	44.40	-5	18,796	-0.03%
2023/06/20	0	0.00	4	44.28	44.35	-4	18,939	-0.02%
2023/06/19	7.1	43.85	0	0.00	43.90	7.1	19,245	0.04%
2023/06/16	5	44.05	0	0.00	43.90	5	19,296	0.03%
2023/06/15	26.2	44.38	0.2	44.50	44.35	26	19,510	0.13%
2023/06/14	1	44.50	6.1	44.61	44.60	-5.1	19,815	-0.03%
2023/06/13	7.3	44.04	0	0.00	44.10	7.3	20,165	0.04%
2023/06/12	4.1	44.06	1	44.30	44.05	3.1	20,040	0.02%
2023/06/09	23.1	44.49	0	0.00	44.60	23.1	20,220	0.11%
2023/06/08	4	44.58	13.4	44.57	44.60	-9.4	20,265	-0.05%
2023/06/07	12.1	45.09	0	0.00	45.40	12.1	20,307	0.06%
2023/06/06	0	0.00	0.3	45.25	45.25	-0.3	20,210	0.00%
2023/06/05	4	45.20	4	45.23	45.25	0	20,213	0.00%
2023/06/02	10.1	44.15	0	0.00	44.45	10.1	19,891	0.05%
2023/06/01	0.1	44.10	0	0.00	44.00	0.1	19,911	0.00%
2023/05/31	0	44.75	0	0.00	44.30	0	19,733	0.00%
2023/05/30	2.3	44.71	0	0.00	44.50	2.3	18,585	0.01%
2023/05/29	0.5	45.21	6.1	45.21	44.75	-5.6	18,760	-0.03%
2023/05/26	0.1	44.11	1	44.15	43.90	-0.9	18,509	0.00%
2023/05/25	4.1	44.15	0	0.00	44.05	4.1	18,466	0.02%
2023/05/24	8.3	44.50	0	0.00	44.80	8.3	18,428	0.04%
2023/05/23	3.5	44.94	7	45.12	44.80	-3.6	18,451	-0.02%
2023/05/22	7.4	45.17	0	0.00	45.15	7.4	18,615	0.04%
2023/05/19	11	44.83	7.5	44.91	45.15	3.5	18,867	0.02%
2023/05/18	11	44.21	1.6	44.32	44.40	9.4	18,393	0.05%
2023/05/17	11	43.65	3.2	43.89	43.95	7.8	18,294	0.04%
2023/05/16	10	43.60	2.3	43.49	43.60	7.7	18,227	0.04%
2023/05/15	0	0.00	4	43.20	43.35	-4	18,107	-0.02%
2023/05/12	11.1	42.85	0	0.00	42.65	11.1	18,034	0.06%
2023/05/11	5.1	43.55	4	43.50	43.70	1.1	17,729	0.01%
2023/05/10	6	42.90	0	0.00	43.05	6	17,471	0.03%
2023/05/09	0	0.00	6.2	43.25	43.50	-6.2	17,476	-0.04%
2023/05/08	6.1	42.70	4	43.04	43.05	2.1	17,565	0.01%
2023/05/05	0	0.00	1	42.60	42.65	-1	17,742	-0.01%
2023/05/04	2.1	42.18	0	0.00	42.50	2.1	18,392	0.01%
2023/05/03	1	42.20	0	0.00	42.40	1	18,694	0.01%
2023/05/02	2	42.08	2	42.30	42.50	0	19,081	0.00%
2023/04/28	1.1	42.31	2	42.53	42.45	-0.9	19,559	0.00%
2023/04/26	4	42.19	1	42.35	42.35	3	19,928	0.02%
2023/04/25	0	0.00	2	42.73	42.60	-2	20,081	-0.01%
2023/04/21	1.1	42.61	1	43.00	42.70	0.1	20,326	0.00%
2023/04/20	1	42.60	0.4	42.80	42.95	0.7	20,474	0.00%
2023/04/19	1	42.75	1	42.90	42.75	0	21,138	0.00%
2023/04/18	0	43.05	0	0.00	43.10	0	21,287	0.00%
2023/04/17	1	43.00	2	43.00	43.20	-1	21,528	0.00%
2023/04/14	7	43.01	5	42.92	43.15	2	21,676	0.01%
2023/04/13	3.4	42.67	0	0.00	42.60	3.4	21,991	0.02%
2023/04/12	4	42.80	1	42.95	42.95	3	23,366	0.01%
2023/04/10	6	42.48	2.1	42.57	42.55	3.9	23,472	0.02%
2023/04/07	0	0.00	1	42.20	42.25	-1	23,431	0.00%
2023/04/06	1	41.50	2	41.98	42.00	-1	23,302	0.00%
2023/03/31	8	41.83	0	0.00	41.80	8	23,594	0.03%
2023/03/30	4.1	41.55	0	0.00	41.60	4.1	23,594	0.02%
2023/03/29	1	41.40	3	41.72	41.85	-2	23,677	-0.01%
2023/03/28	0.4	41.45	3	41.67	41.55	-2.7	23,992	-0.01%
2023/03/27	3	41.07	3	41.07	41.35	0	24,166	0.00%
2023/03/24	2.1	41.33	2	41.35	41.30	0.1	24,527	0.00%
2023/03/23	6	41.17	1	41.40	41.55	5	24,585	0.02%
2023/03/22	30	41.20	3	41.38	41.35	27	24,551	0.11%
2023/03/21	11.1	40.65	2	41.00	40.75	9.1	24,426	0.04%
2023/03/20	9.4	40.31	0	0.00	40.20	9.4	24,598	0.04%
2023/03/17	3	40.97	10	41.00	41.00	-7	24,387	-0.03%
2023/03/16	22.1	40.71	5	40.55	40.50	17.1	24,373	0.07%
2023/03/15	18	41.84	12	41.80	41.50	6	24,276	0.02%
2023/03/14	9.1	41.66	1	41.85	41.55	8.1	24,661	0.03%
2023/03/13	20	42.23	0	0.00	42.30	20	24,935	0.08%
2023/03/10	5.1	42.79	158.1	42.65	42.70	-153	25,078	-0.61%	大賣/鉅額交易
2023/03/08	12.3	43.45	0	0.00	43.75	12.3	25,940	0.05%
2023/03/06	1	43.60	1	43.55	43.60	0	26,702	0.00%
2023/03/03	1.1	42.95	0.2	43.10	42.90	0.9	26,792	0.00%
2023/03/02	2.1	42.76	1.1	42.87	43.00	1	26,977	0.00%
2023/03/01	6.1	42.97	0.5	43.05	42.75	5.6	27,137	0.02%
2023/02/24	1	43.35	0	0.00	43.45	1	26,962	0.00%
2023/02/23	2.2	43.27	0	0.00	43.30	2.2	26,909	0.01%
2023/02/22	3	43.37	0	0.00	43.35	3	26,842	0.01%
2023/02/21	9	43.78	0	0.00	43.85	9	26,799	0.03%
2023/02/20	12.3	44.31	5.5	44.32	44.45	6.8	26,879	0.03%
2023/02/17	12	43.91	32.1	43.56	44.00	-20.1	26,840	-0.07%
2023/02/16	1.1	43.19	0	0.00	43.05	1.1	26,950	0.00%
2023/02/15	26.1	43.15	0	0.00	42.95	26.1	27,722	0.09%
2023/02/14	6.3	43.50	5	43.44	43.60	1.3	27,665	0.00%
2023/02/13	11	42.44	10	42.65	42.90	1	27,674	0.00%
2023/02/10	2	42.70	0	0.00	42.65	2	27,777	0.01%
2023/02/08	1	42.80	0	42.90	42.85	1	27,871	0.00%
2023/02/07	5.3	42.86	5	43.15	42.80	0.3	27,990	0.00%
2023/02/06	10.3	42.77	7	42.86	42.65	3.3	28,020	0.01%
2023/02/03	20.1	43.61	1.2	43.33	43.30	18.9	27,859	0.07%
2023/02/02	6.7	43.89	10	43.92	44.05	-3.3	27,739	-0.01%
2023/02/01	3	42.92	3	42.82	43.00	0	27,346	0.00%
2023/01/31	1	42.45	0	0.00	42.55	1	27,273	0.00%
2023/01/30	2	42.55	31.4	42.93	42.70	-29.4	27,171	-0.11%
2023/01/17	1.9	42.00	1	42.05	42.00	0.9	26,752	0.00%
2023/01/16	7	41.76	8	41.99	41.75	-1	26,590	0.00%
2023/01/13	6	41.84	5	42.20	41.80	1	27,003	0.00%
2023/01/12	5	41.65	10	41.80	41.70	-5	27,100	-0.02%
2023/01/11	1	41.40	0.5	41.50	41.40	0.5	27,226	0.00%
2023/01/10	13	41.55	10	41.67	41.70	3	27,398	0.01%
2023/01/09	2.4	41.82	6	41.72	42.00	-3.6	27,590	-0.01%
2023/01/06	1	40.30	11	40.33	40.75	-10	27,378	-0.04%
2023/01/05	0.2	40.20	2	40.10	40.25	-1.8	28,347	-0.01%
2023/01/04	1	40.05	2	40.05	39.95	-1	28,290	0.00%
2023/01/03	18.7	39.85	7	39.90	39.95	11.7	28,532	0.04%
2022/12/30	4.3	39.82	30	40.10	40.00	-25.7	28,201	-0.09%
2022/12/29	5.1	40.19	0	0.00	40.10	5.1	26,812	0.02%
2022/12/28	2	40.70	0	0.00	40.65	2	27,146	0.01%
2022/12/27	0	0.00	0.1	41.20	41.15	-0.1	27,356	0.00%
2022/12/26	8	41.08	0	0.00	41.00	8	27,657	0.03%
2022/12/23	2	41.15	35.2	40.94	41.15	-33.2	28,154	-0.12%
2022/12/22	6	40.04	5	40.10	40.40	1	28,137	0.00%
2022/12/21	6	39.95	1.1	39.96	40.00	4.9	28,540	0.02%
2022/12/20	6	40.04	0	0.00	40.15	6	28,645	0.02%
2022/12/19	10	40.40	0	0.00	40.15	10	28,562	0.04%
2022/12/16	11	40.13	0.1	40.35	40.20	10.9	28,483	0.04%
2022/12/15	17	40.56	0	0.00	40.60	17	28,536	0.06%
2022/12/14	0.2	41.05	0	0.00	40.90	0.2	28,476	0.00%
2022/12/13	1	40.85	4	41.20	40.95	-3	28,389	-0.01%
2022/12/12	16	40.38	11	40.85	41.00	5	28,282	0.02%
2022/12/09	1	40.90	0	0.00	41.10	1	28,268	0.00%
2022/12/08	28	40.93	0	0.00	40.75	28	28,141	0.10%
2022/12/07	9	41.52	5	42.00	41.40	4	28,225	0.01%
2022/12/06	19.3	41.70	1	41.60	41.40	18.3	28,216	0.06%
2022/12/05	7	42.94	26.1	42.93	42.85	-19.1	27,965	-0.07%
2022/12/02	4	44.07	2	43.83	44.00	2	27,585	0.01%
2022/12/01	10	44.05	4	44.01	44.15	6	27,673	0.02%
2022/11/30	17	43.74	0	0.00	43.55	17	27,240	0.06%
2022/11/29	17	42.79	1	43.00	43.45	16	26,436	0.06%
2022/11/28	21.1	42.05	0	0.00	42.00	21.1	26,038	0.08%
2022/11/25	7	42.74	0	0.00	42.55	7	26,098	0.03%
2022/11/24	11	42.70	0	0.00	42.55	11	26,129	0.04%
2022/11/23	10.1	42.50	0	0.00	42.75	10.1	26,779	0.04%
2022/11/18	6	41.88	0	0.00	41.90	6	26,485	0.02%
2022/11/17	3	41.25	2	41.50	41.55	1	26,412	0.00%
2022/11/16	7	41.81	0	0.00	41.70	7	26,379	0.03%
2022/11/15	7	42.20	10.2	42.30	42.40	-3.2	26,222	-0.01%
2022/11/14	6	41.78	0	0.00	41.75	6	25,892	0.02%
2022/11/11	11	41.41	8	41.22	41.90	3	25,414	0.01%
2022/11/10	4	39.78	0	0.00	39.65	4	24,727	0.02%
2022/11/09	9.2	39.99	1	40.10	40.15	8.2	24,595	0.03%
2022/11/08	7	39.59	0.1	39.70	39.70	6.9	24,398	0.03%
2022/11/07	7	39.34	7.2	39.27	39.55	-0.2	24,294	0.00%
2022/11/04	0	38.65	0	0.00	38.95	0	24,403	0.00%
2022/11/03	5	38.65	0	0.00	38.85	5	24,406	0.02%
2022/11/02	4	38.24	1	38.45	38.50	3	24,309	0.01%
2022/11/01	12.1	38.02	0	0.00	38.10	12.1	24,291	0.05%
2022/10/31	1.1	37.92	0	0.00	37.80	1.1	24,394	0.00%
2022/10/28	7	38.29	0	0.00	38.25	7	24,292	0.03%
2022/10/27	7.1	38.84	5	38.65	38.50	2.1	24,119	0.01%
2022/10/26	13.1	38.60	6	38.34	38.50	7.1	24,305	0.03%
2022/10/25	5	37.45	0.2	37.60	37.50	4.8	24,108	0.02%
2022/10/24	3	37.25	3	37.23	37.00	0	24,068	0.00%
2022/10/21	18.2	36.69	0.1	36.70	36.55	18.1	24,012	0.08%
2022/10/20	8.1	37.65	0	0.00	37.85	8.1	23,418	0.03%
2022/10/19	1	38.30	5	38.40	38.30	-4	23,093	-0.02%
2022/10/18	20.2	37.95	0	0.00	38.15	20.2	22,896	0.09%
2022/10/17	5.2	37.12	0	0.00	37.65	5.2	22,912	0.02%
2022/10/14	1	38.20	0	0.00	37.65	1	22,757	0.00%
2022/10/13	30.4	37.72	1	37.45	37.45	29.4	22,489	0.13%
2022/10/12	7.1	39.69	0.3	39.40	39.55	6.8	21,438	0.03%
2022/10/11	4.2	39.70	1.1	39.80	39.60	3.1	21,428	0.01%
2022/10/07	1	40.60	0	0.00	40.50	1	21,263	0.00%
2022/10/06	2	40.75	0	0.00	40.80	2	21,251	0.01%
2022/10/05	2.1	40.94	2	41.25	40.75	0.1	21,353	0.00%
2022/10/04	4.5	39.31	2	39.20	39.55	2.5	21,088	0.01%
2022/10/03	15.5	39.10	0	0.00	39.00	15.5	20,804	0.07%
2022/09/30	2.2	39.51	0	0.00	39.95	2.2	20,796	0.01%
2022/09/29	1.4	39.95	1	40.10	40.15	0.4	20,805	0.00%
2022/09/28	23.2	39.99	5.3	39.81	39.80	17.9	20,810	0.09%
2022/09/27	9.2	41.07	0	0.00	40.95	9.2	20,639	0.04%
2022/09/26	6.1	41.44	1	41.50	41.50	5.1	21,366	0.02%
2022/09/23	0.1	41.85	0	0.00	42.10	0.1	21,834	0.00%
2022/09/22	13.2	41.56	5.5	41.70	41.65	7.7	22,219	0.03%
2022/09/21	1	42.70	0	0.00	42.55	1	22,120	0.00%
2022/09/20	1.3	43.07	2	43.15	43.05	-0.7	22,130	0.00%
2022/09/19	4	42.91	0	0.00	42.75	4	22,164	0.02%
2022/09/16	3	42.77	0	0.00	42.80	3	22,159	0.01%
2022/09/15	0.2	43.27	1	43.20	43.10	-0.9	22,064	0.00%
2022/09/14	4.3	42.75	0	0.00	42.85	4.3	22,111	0.02%
2022/09/13	11	43.79	0	0.00	43.65	11	22,175	0.05%
2022/09/12	1.2	43.85	0	0.00	44.05	1.2	22,134	0.01%
2022/09/08	1.5	43.13	1	43.15	43.15	0.5	22,224	0.00%
2022/09/07	4	43.21	1	43.65	43.15	3	22,064	0.01%
2022/09/05	4.6	44.23	0	0.00	44.05	4.6	21,726	0.02%
2022/09/01	4.8	44.26	4	44.08	44.55	0.8	21,565	0.00%
2022/08/31	3	44.58	1	44.70	44.55	2	21,355	0.01%
2022/08/30	25.5	44.64	0	0.00	44.45	25.5	21,176	0.12%
2022/08/29	1.2	45.58	0	0.00	45.60	1.2	20,453	0.01%
2022/08/26	1.6	46.83	0	0.00	46.75	1.6	20,276	0.01%
2022/08/25	0.1	46.72	0.1	46.60	46.55	0	20,411	0.00%
2022/08/24	0.1	46.57	1	46.30	46.35	-0.9	20,674	0.00%
2022/08/23	0	46.50	0	0.00	46.35	0	21,202	0.00%
2022/08/22	1.1	46.93	0	0.00	46.85	1.1	21,431	0.01%
2022/08/18	0	47.30	0	0.00	47.25	0	22,138	0.00%
2022/08/17	0.1	47.37	0	0.00	47.45	0.1	22,675	0.00%
2022/08/16	0.1	47.45	0	0.00	47.10	0.1	22,832	0.00%
2022/08/12	0.3	47.39	3	47.15	47.25	-2.8	23,091	-0.01%
2022/08/11	1	46.50	3	47.00	47.20	-2	23,318	-0.01%
2022/08/10	0	46.25	0	0.00	46.40	0	23,541	0.00%
2022/08/08	1	45.65	0	0.00	46.15	1	24,081	0.00%
2022/08/05	4	45.60	13	45.70	45.75	-9	24,454	-0.04%
2022/08/04	1	44.80	0	0.00	44.85	1	24,900	0.00%
2022/08/03	2.1	44.61	1	44.90	44.95	1.1	25,328	0.00%
2022/08/02	12.1	44.60	0	0.00	44.85	12.1	25,763	0.05%
2022/08/01	1	45.35	1	45.35	45.45	0	25,797	0.00%
2022/07/29	1.4	45.72	0	0.00	45.50	1.4	25,923	0.01%
2022/07/28	10	45.51	13	45.63	45.80	-3	26,137	-0.01%
2022/07/27	2	45.10	1	45.10	45.25	1	26,025	0.00%
2022/07/26	0	0.00	1	45.40	45.60	-1	25,939	0.00%
2022/07/25	1	44.90	9	45.54	45.55	-8	25,920	-0.03%
2022/07/22	2.2	44.78	0	0.00	45.00	2.2	26,096	0.01%
2022/07/21	12	44.28	10	44.85	45.05	2	25,997	0.01%
2022/07/20	0.1	45.30	11	45.77	44.90	-11	25,840	-0.04%
2022/07/19	12	44.95	0	0.00	44.95	12	25,852	0.05%
2022/07/18	1	45.10	3	45.22	45.20	-2	25,908	-0.01%
2022/07/15	5	44.23	5	44.24	44.15	0	25,818	0.00%
2022/07/13	2.1	45.52	3	45.75	45.50	-0.9	25,681	0.00%
2022/07/12	0.1	44.25	0	0.00	43.80	0.1	25,547	0.00%
2022/07/11	2.3	45.02	0	0.00	45.05	2.3	25,405	0.01%
2022/07/08	0	0.00	1	45.40	44.80	-1	25,391	0.00%
2022/07/07	12	45.08	1	44.95	45.05	11	25,204	0.04%
2022/07/06	31.1	45.26	0	0.00	44.95	31.1	24,767	0.13%
2022/07/05	9	46.49	3	46.65	46.75	6	24,464	0.02%
2022/07/04	138.2	45.57	7	45.46	45.50	131.2	24,130	0.54%	大買/鉅額交易
2022/07/01	19	50.34	160	49.84	49.70	-141	23,435	-0.60%	大賣/鉅額交易
2022/06/30	6.2	51.85	280	51.13	50.90	-273.8	22,938	-1.19%	大賣/鉅額交易
2022/06/29	3	52.60	7	52.74	52.80	-4	22,573	-0.02%
2022/06/28	2	53.75	0	0.00	53.80	2	22,282	0.01%
2022/06/24	1	53.50	1	53.70	53.40	0	22,146	0.00%
2022/06/22	2	53.30	0	0.00	53.00	2	21,859	0.01%
2022/06/21	0	0.00	7.3	54.38	54.20	-7.3	21,818	-0.03%
2022/06/20	2	53.05	0	0.00	51.80	2	21,646	0.01%
2022/06/17	0	0.00	2	53.00	53.00	-2	21,328	-0.01%
2022/06/14	1	53.30	0	0.00	53.40	1	21,655	0.00%
2022/06/13	24	53.28	0	0.00	53.80	24	21,737	0.11%
2022/06/07	3	54.90	1	54.50	54.80	2	21,762	0.01%
2022/06/06	1	54.30	1	54.90	54.80	0	21,784	0.00%
2022/06/02	2	54.45	0	0.00	54.50	2	22,417	0.01%
2022/06/01	41.1	54.80	10	55.10	54.70	31.1	22,979	0.14%
2022/05/31	0	0.00	10.1	55.69	55.70	-10.1	22,896	-0.04%
2022/05/30	0	0.00	1	53.20	54.00	-1	22,429	0.00%
2022/05/27	1	52.10	0	0.00	52.60	1	22,288	0.00%
2022/05/26	0.2	52.00	1	51.90	51.50	-0.8	22,215	0.00%
2022/05/25	93	51.28	3	51.40	51.40	90	22,592	0.40%
2022/05/24	0.3	52.60	1.2	52.14	52.00	-0.9	22,536	0.00%
2022/05/23	4.3	52.28	1	52.60	52.30	3.3	22,330	0.01%
2022/05/20	1	53.20	0	0.00	52.90	1	22,422	0.00%
2022/05/19	19	52.72	1	52.70	52.70	18	22,386	0.08%
2022/05/18	18.5	53.47	0	0.00	54.10	18.5	22,267	0.08%
2022/05/17	10.3	52.63	3	52.73	52.60	7.3	22,037	0.03%
2022/05/16	23	53.37	17	52.99	53.20	6	21,829	0.03%
2022/05/13	3.6	54.36	3	54.13	54.30	0.6	21,687	0.00%
2022/05/12	32.2	55.00	3	54.53	54.10	29.2	21,631	0.13%
2022/05/11	37.5	56.71	4	56.43	56.20	33.5	21,071	0.16%
2022/05/10	72.1	57.89	2	58.10	58.00	70.1	20,754	0.34%
2022/05/09	97.3	59.07	0	0.00	58.70	97.3	20,458	0.48%
2022/05/06	5.2	61.10	6	60.97	61.20	-0.8	20,385	0.00%
2022/05/05	0	62.40	0	0.00	62.30	0	20,764	0.00%
2022/05/04	0.1	62.38	1	62.70	62.90	-0.9	20,627	0.00%
2022/04/28	0	0.00	12	61.70	62.10	-12	22,381	-0.05%
2022/04/27	7.3	62.33	302	62.30	62.00	-294.7	22,558	-1.31%	大賣/鉅額交易
2022/04/26	0	0.00	1	64.00	64.00	-1	22,855	0.00%
2022/04/25	1	63.19	0	0.00	63.80	1	23,163	0.00%
2022/04/22	0	0.00	1	64.20	64.20	-1	23,431	0.00%
2022/04/19	0	0.00	3	63.30	62.70	-3	26,378	-0.01%
2022/04/18	0.3	62.93	29	63.49	62.80	-28.7	27,777	-0.10%
2022/04/15	2.2	64.01	0.4	64.00	64.00	1.8	27,751	0.01%
2022/04/14	0.3	64.77	1	64.90	64.70	-0.7	27,884	0.00%
2022/04/13	0.2	64.90	133	65.38	65.40	-132.9	27,974	-0.47%	大賣/鉅額交易
2022/04/12	1	64.70	29	64.74	64.90	-28	27,981	-0.10%
2022/04/11	7	65.03	50	65.50	64.80	-43	28,013	-0.15%
2022/04/08	0	0.00	50.1	64.70	65.00	-50.1	28,067	-0.18%
2022/04/07	5	65.20	2	64.80	64.80	3	28,116	0.01%
2022/04/06	5	65.00	0.5	65.12	65.50	4.5	28,488	0.02%
2022/04/01	0	0.00	47.1	64.79	65.00	-47.1	28,650	-0.16%
2022/03/31	0	0.00	6	64.63	64.50	-6	28,580	-0.02%
2022/03/30	5	64.40	3	64.17	64.40	2	28,688	0.01%
2022/03/29	0	0.00	0	63.60	63.80	0	28,632	0.00%
2022/03/28	3	63.00	0	63.30	63.30	3	28,632	0.01%
2022/03/25	0	63.50	0	0.00	63.50	0	28,679	0.00%
2022/03/24	55	63.79	2	64.00	64.30	53	28,745	0.18%
2022/03/23	0	0.00	50.2	64.90	64.80	-50.2	28,715	-0.17%
2022/03/21	2	63.40	4	63.55	63.60	-2	28,562	-0.01%
2022/03/17	2	62.50	3.2	62.99	63.10	-1.2	28,392	0.00%
2022/03/16	1	61.70	9	61.87	62.00	-8	28,028	-0.03%
2022/03/15	0	0.00	10	61.06	61.30	-10	27,888	-0.04%
2022/03/14	3	61.03	7	61.06	61.20	-4	27,942	-0.01%
2022/03/11	11	60.23	7	60.26	60.30	4	28,019	0.01%
2022/03/10	330	60.06	0	0.00	60.30	330	28,069	1.18%	大買/鉅額交易
2022/03/09	0	0.00	3.1	59.20	59.00	-3.1	27,951	-0.01%
2022/03/08	210.2	58.35	5	58.40	58.50	205.2	27,980	0.73%	大買/鉅額交易
2022/03/07	2.3	59.18	1.4	59.24	59.40	0.9	27,493	0.00%
2022/03/04	2.1	61.31	4	61.30	61.20	-2	27,369	-0.01%
2022/03/02	2	61.85	0.1	62.20	62.00	1.9	28,000	0.01%
2022/03/01	5.2	62.20	0	0.00	62.60	5.2	28,021	0.02%
2022/02/25	25.1	62.33	8	62.16	62.30	17.1	27,836	0.06%
2022/02/24	6.2	63.17	8.1	63.14	63.00	-1.9	27,194	-0.01%
2022/02/23	10	63.65	0	0.00	63.70	10	26,972	0.04%
2022/02/22	112.5	63.79	7.1	63.85	63.70	105.4	27,302	0.39%	大買/鉅額交易
2022/02/21	20.2	64.35	6	64.45	64.60	14.2	27,870	0.05%
2022/02/18	0.1	64.45	0	0.00	64.60	0.1	28,908	0.00%
2022/02/17	0.1	64.90	1	64.50	64.70	-1	28,921	0.00%
2022/02/16	6	64.53	4	64.30	64.80	2	29,058	0.01%
2022/02/15	1.2	64.67	10	64.67	64.30	-8.8	29,080	-0.03%
2022/02/14	12.3	64.08	10	64.09	64.20	2.3	28,997	0.01%
2022/02/11	0.1	65.54	10	65.35	65.60	-9.9	28,556	-0.03%
2022/02/10	4.1	65.45	10	65.65	65.80	-5.9	28,542	-0.02%
2022/02/09	1	66.00	5.2	65.91	66.00	-4.2	28,438	-0.01%
2022/02/08	0.1	65.89	1.4	65.98	66.00	-1.4	28,310	0.00%
2022/02/07	0	0.00	6.7	64.88	65.70	-6.7	28,037	-0.02%
2022/01/26	4	63.50	10.4	63.50	63.30	-6.4	27,436	-0.02%
2022/01/25	16.5	62.96	4	63.00	63.00	12.5	27,281	0.05%
2022/01/24	15	63.79	0	0.00	64.30	15	26,533	0.06%
2022/01/21	14.5	64.72	4	65.10	64.40	10.5	26,308	0.04%
2022/01/20	2.4	65.78	9	65.56	65.80	-6.6	25,817	-0.03%
2022/01/19	7.4	66.08	5.3	66.03	66.10	2.1	25,418	0.01%
2022/01/18	1	66.40	2.1	66.70	66.90	-1.1	25,119	0.00%
2022/01/17	26.3	67.00	10	66.60	66.50	16.3	24,722	0.07%
2022/01/14	6.3	66.96	14.1	67.42	67.70	-7.8	24,258	-0.03%
2022/01/13	2.3	66.78	31.1	66.41	67.40	-28.8	23,316	-0.12%
2022/01/12	8.4	64.11	10.1	64.70	64.70	-1.7	21,953	-0.01%
2022/01/11	9.1	63.50	19.6	63.81	64.50	-10.4	21,511	-0.05%
2022/01/10	0	0.00	12	62.12	62.10	-12	20,409	-0.06%
2022/01/07	3	62.00	4	62.25	62.00	-1	20,966	0.00%
2022/01/06	9	61.90	0	0.00	62.00	9	20,926	0.04%
2022/01/05	9.1	61.72	2.1	61.90	61.90	7	21,025	0.03%
2022/01/04	0.3	61.70	8.1	61.79	62.00	-7.8	21,301	-0.04%
2022/01/03	13	61.89	18.2	62.24	61.60	-5.2	21,247	-0.02%
2021/12/30	4	62.50	17	62.70	62.50	-13	21,312	-0.06%
2021/12/29	15.2	63.07	18	63.04	63.00	-2.9	21,562	-0.01%
2021/12/28	0	0.00	61.2	61.96	62.30	-61.2	21,270	-0.29%
2021/12/27	0	0.00	1.1	61.30	61.30	-1.1	21,022	0.00%
2021/12/24	0	0.00	7.2	61.02	61.10	-7.2	21,269	-0.03%
2021/12/23	10	60.40	0	0.00	60.50	10	21,191	0.05%
2021/12/22	4	60.15	0	0.00	60.30	4	21,569	0.02%
2021/12/20	0.1	60.20	0	0.00	59.90	0.1	22,127	0.00%
2021/12/17	0	0.00	1	60.60	60.50	-1	22,128	0.00%
2021/12/16	0	0.00	2	60.20	60.30	-2	22,181	-0.01%
2021/12/15	11	59.90	0	0.00	59.80	11	23,144	0.05%
2021/12/14	4.4	60.28	5	60.20	60.20	-0.6	23,418	0.00%
2021/12/13	3	61.13	4	61.00	60.70	-1	23,489	0.00%
2021/12/10	1	60.40	1	60.80	60.50	0	23,478	0.00%
2021/12/09	0	60.60	2	60.65	60.70	-2	23,745	-0.01%
2021/12/08	0	0.00	0.1	60.90	60.70	-0.1	24,282	0.00%
2021/12/07	0	0.00	2	60.40	60.70	-2	24,250	-0.01%
2021/12/06	5.2	59.80	0	0.00	60.00	5.2	24,185	0.02%
2021/12/01	2.1	59.80	0	0.00	59.90	2.1	24,530	0.01%
2021/11/30	5.1	59.54	2	59.65	60.00	3.1	24,737	0.01%
2021/11/29	99.5	59.57	4	59.60	59.30	95.5	24,589	0.39%
2021/11/26	15	60.27	0.1	60.50	60.20	14.9	24,564	0.06%
2021/11/24	0.5	61.20	0	0.00	61.10	0.5	25,499	0.00%
2021/11/23	1.2	61.02	2	60.80	60.80	-0.8	26,165	0.00%
2021/11/22	11.3	61.35	0	0.00	61.10	11.3	26,300	0.04%
2021/11/19	14.8	62.20	0.3	62.10	61.80	14.5	26,148	0.06%
2021/11/18	0.5	62.80	14.5	62.54	63.00	-14	26,009	-0.05%
2021/11/17	3	61.73	20.4	61.27	62.20	-17.4	25,582	-0.07%
2021/11/16	6	59.70	5	60.00	60.00	1	24,753	0.00%
2021/11/15	0	0.00	49.2	60.02	59.70	-49.2	25,028	-0.20%
2021/11/12	1	58.50	3	58.93	58.90	-2	25,037	-0.01%
2021/11/11	0.1	58.50	0	0.00	58.60	0.1	25,109	0.00%
2021/11/10	4.1	58.55	3	58.50	58.60	1.1	25,537	0.00%
2021/11/09	0.1	58.45	0	0.00	58.50	0.1	25,888	0.00%
2021/11/08	8.2	58.47	0	0.00	58.70	8.2	26,117	0.03%
2021/11/04	3	58.17	0	0.00	57.90	3	26,864	0.01%
2021/11/03	0	57.60	0	0.00	57.60	0	27,081	0.00%
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	0	57.93	0	0.00	57.60	0	27,260	0.00%
2021/10/29	0	0.00	2	57.90	58.10	-2	27,334	-0.01%
2021/10/28	2	58.00	0	0.00	58.10	2	27,308	0.01%
2021/10/27	9	58.71	0	0.00	58.70	9	27,635	0.03%
2021/10/26	6	59.03	1	58.90	59.10	5	27,866	0.02%
2021/10/21	0	0.00	7	58.94	58.70	-7	29,638	-0.02%
2021/10/19	0.1	58.60	1	59.00	58.40	-1	31,486	0.00%
2021/10/18	1	59.00	0.5	58.70	58.70	0.5	32,501	0.00%
2021/10/15	2	57.95	6	58.05	58.30	-4	32,787	-0.01%
2021/10/14	1	56.40	1	56.60	56.60	0	33,317	0.00%
2021/10/13	4.1	56.20	0	0.00	56.20	4.1	33,994	0.01%
2021/10/12	2	56.00	1	55.90	56.40	1	34,767	0.00%
2021/10/08	1.1	57.01	0	0.00	57.10	1.1	35,161	0.00%
2021/10/07	3.1	57.39	3	57.33	57.10	0.1	35,822	0.00%
2021/10/06	2	56.94	3	57.20	57.10	-1	36,388	0.00%
2021/10/05	2	55.80	1	55.90	56.40	1	37,311	0.00%
2021/10/04	2.1	56.61	0	0.00	56.60	2.1	37,369	0.01%
2021/10/01	9	56.84	20.3	56.60	56.90	-11.3	37,567	-0.03%
2021/09/30	0	0.00	1	58.00	57.90	-1	37,394	0.00%
2021/09/29	8.1	57.75	0	0.00	58.00	8.1	37,382	0.02%
2021/09/28	6.1	58.80	17	58.87	59.00	-11	37,072	-0.03%
2021/09/27	2	58.30	2	58.70	58.70	0	36,833	0.00%
2021/09/24	2	58.10	1	57.90	57.80	1	36,647	0.00%
2021/09/23	2	57.20	2.2	57.35	57.50	-0.2	36,726	0.00%
2021/09/22	47	56.82	20	57.09	56.80	27	36,863	0.07%
2021/09/17	3	59.23	0	0.00	58.90	3	35,916	0.01%
2021/09/16	1	60.20	5	60.00	59.70	-4	35,754	-0.01%
2021/09/15	10	59.50	0	0.00	59.50	10	35,725	0.03%
2021/09/14	35	60.18	1	60.60	59.80	34	36,050	0.09%
2021/09/13	41	59.96	18.2	59.85	59.90	22.9	35,934	0.06%
2021/09/10	4	59.00	10	59.34	59.20	-6	36,179	-0.02%
2021/09/09	1	57.90	11	58.15	58.70	-10	36,410	-0.03%
2021/09/08	9	58.40	21.6	58.23	58.50	-12.6	36,458	-0.03%
2021/09/07	5	59.00	0	0.00	59.20	5	36,413	0.01%
2021/09/06	37	59.42	7	59.56	59.20	30	36,440	0.08%
2021/09/03	9.1	59.21	33.3	59.50	59.60	-24.2	36,509	-0.07%
2021/09/02	3	58.01	24	58.51	58.70	-21	36,261	-0.06%
2021/09/01	0	59.35	5	59.30	59.20	-5	36,128	-0.01%
2021/08/31	1	59.29	20	59.34	59.60	-19	35,983	-0.05%
2021/08/30	20.2	59.19	52.4	59.01	59.50	-32.2	35,573	-0.09%
2021/08/27	1	57.30	7.1	56.85	57.70	-6.1	34,791	-0.02%
2021/08/26	14	55.92	0.5	55.90	56.00	13.5	34,212	0.04%
2021/08/25	3	55.87	0	0.00	56.00	3	34,213	0.01%
2021/08/24	0	0.00	4	55.10	55.80	-4	34,194	-0.01%
2021/08/23	11.5	54.99	12.2	54.85	55.10	-0.7	34,292	0.00%
2021/08/20	1	53.99	1	54.20	53.70	0	34,591	0.00%
2021/08/19	0	0.00	1	54.40	53.80	-1	35,416	0.00%
2021/08/18	3	54.20	0	0.00	54.40	3	35,187	0.01%
2021/08/17	4	54.38	4.3	54.60	54.70	-0.3	35,285	0.00%
2021/08/16	6.5	54.14	0	0.00	54.30	6.5	35,474	0.02%
2021/08/13	30	55.41	2	55.10	55.00	28	36,182	0.08%
2021/08/12	0	0.00	22	55.91	56.00	-22	36,421	-0.06%
2021/08/11	30	55.80	6	55.85	56.00	24	37,296	0.06%
2021/08/10	0.1	55.10	77	55.05	54.90	-77	37,950	-0.20%
2021/08/09	1	54.70	1	55.30	55.20	0	38,888	0.00%
2021/08/06	1	55.00	0	0.00	55.10	1	39,246	0.00%
2021/08/04	2	55.50	39	55.45	55.20	-37	42,419	-0.09%
2021/08/03	2	55.05	18	55.00	55.40	-16	44,489	-0.04%
2021/08/02	2	54.50	4.4	55.45	55.80	-2.4	45,914	-0.01%
2021/07/30	2	54.20	0	0.00	54.30	2	46,113	0.00%
2021/07/29	6	53.93	1.4	54.60	54.80	4.7	46,829	0.01%
2021/07/28	33.9	53.59	2	53.25	53.80	31.9	47,764	0.07%
2021/07/27	11.1	55.24	0	0.00	55.00	11.1	47,571	0.02%
2021/07/26	27.1	56.57	26	58.32	56.20	1.1	48,078	0.00%
2021/07/23	5	59.92	9	60.00	60.30	-4	47,224	-0.01%
2021/07/22	22.1	59.74	49.1	60.09	60.10	-27	46,760	-0.06%
2021/07/21	20	58.13	2.6	58.02	58.30	17.4	46,106	0.04%
2021/07/20	8	58.09	41	58.42	57.90	-33	46,010	-0.07%
2021/07/19	24	59.80	13	60.12	59.70	11	45,057	0.02%
2021/07/16	2	59.60	1.3	59.15	59.80	0.7	44,842	0.00%
2021/07/15	6	58.13	13	58.00	58.10	-7	44,376	-0.02%
2021/07/14	7	57.13	25	56.88	57.00	-18	44,314	-0.04%
2021/07/13	32	56.38	47	56.64	56.10	-15	44,523	-0.03%
2021/07/12	2	56.40	34	56.22	55.70	-32	44,050	-0.07%
2021/07/09	7	53.73	1	54.00	53.80	6	43,356	0.01%
2021/07/08	12.3	54.30	24	54.78	54.40	-11.7	43,206	-0.03%
2021/07/07	0	0.00	1	54.00	54.00	-1	43,295	0.00%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	3	54.40	0	0.00	54.20	3	44,023	0.01%
2021/07/02	0	0.00	5	54.02	53.90	-5	44,053	-0.01%
2021/07/01	4	54.00	0	0.00	53.90	4	44,129	0.01%
2021/06/30	19	54.01	2	53.90	53.90	17	44,225	0.04%
2021/06/29	3.2	53.62	0	0.00	53.70	3.2	44,258	0.01%
2021/06/25	2	54.40	5	54.34	54.30	-3	44,617	-0.01%
2021/06/24	2.2	53.80	0	0.00	53.80	2.2	44,881	0.00%
2021/06/23	0	0.00	10	53.87	54.10	-10	45,398	-0.02%
2021/06/22	0	0.00	1	52.40	52.60	-1	45,248	0.00%
2021/06/21	29.2	52.48	3	52.10	52.00	26.2	45,507	0.06%
2021/06/18	8	53.53	0	53.80	53.60	8	45,701	0.02%
2021/06/17	12	53.74	4	54.03	54.00	8	45,680	0.02%
2021/06/16	1.5	54.31	6	54.38	54.30	-4.5	46,507	-0.01%
2021/06/15	2	54.55	0	54.30	54.30	2	46,545	0.00%
2021/06/11	13	54.65	20	55.22	54.50	-7	46,897	-0.01%
2021/06/10	1	54.40	2	54.65	54.70	-1	46,959	0.00%
2021/06/09	5	54.18	0	0.00	54.30	5	47,718	0.01%
2021/06/08	0	0.00	34	55.09	54.80	-34	48,075	-0.07%
2021/06/07	14.2	54.62	1	54.80	54.70	13.2	49,977	0.03%
2021/06/04	2.3	54.97	3	55.20	55.00	-0.7	50,528	0.00%
2021/06/03	6	56.02	5	56.30	55.80	1	51,515	0.00%
2021/06/02	1.4	55.73	54	55.74	56.30	-52.6	51,779	-0.10%
2021/06/01	0	0.00	14	55.68	55.80	-14	51,618	-0.03%
2021/05/31	1	55.70	14	56.02	55.90	-13	51,771	-0.03%
2021/05/28	7.3	55.34	14.2	55.43	55.50	-6.9	51,748	-0.01%
2021/05/27	16.1	53.61	12	53.76	54.40	4.1	51,388	0.01%
2021/05/26	11	53.99	2	54.20	54.40	9	51,390	0.02%
2021/05/25	0	0.00	13	54.25	54.30	-13	52,113	-0.02%
2021/05/24	16.1	53.50	1	53.70	53.90	15.1	52,112	0.03%
2021/05/21	25	54.49	3	55.43	54.20	22	52,164	0.04%
2021/05/20	11	53.82	4	53.45	53.30	7	51,138	0.01%
2021/05/19	54.2	54.01	70	54.07	54.30	-15.8	50,805	-0.03%
2021/05/18	3	52.43	20	53.48	53.50	-17	50,042	-0.03%
2021/05/17	13.3	49.08	39	49.03	48.65	-25.7	49,415	-0.05%
2021/05/14	11.2	51.77	9	51.68	51.50	2.2	48,429	0.00%
2021/05/13	25.2	50.90	34	50.23	51.10	-8.8	47,837	-0.02%
2021/05/12	72.3	53.60	47	53.50	52.30	25.3	46,707	0.05%
2021/05/11	45.1	57.12	47	57.31	56.60	-1.9	44,799	0.00%
2021/05/10	98	56.54	67.4	57.39	58.20	30.6	42,722	0.07%
2021/05/07	18	55.01	24	55.20	55.10	-6	41,585	-0.01%
2021/05/06	24	54.48	7.5	54.47	54.40	16.5	41,421	0.04%
2021/05/05	48	53.55	57	53.63	53.60	-9	40,596	-0.02%
2021/05/04	8	51.58	73	52.02	51.70	-65	39,590	-0.16%
2021/05/03	44	53.36	13	53.11	52.60	31	38,914	0.08%
2021/04/29	13	52.42	1	52.60	52.30	12	38,083	0.03%
2021/04/28	6	52.83	36	52.77	53.00	-30	37,858	-0.08%
2021/04/27	2	52.75	5	52.68	52.90	-3	37,854	-0.01%
2021/04/26	0.1	51.90	27	52.03	52.10	-26.9	37,332	-0.07%
2021/04/23	0	50.60	2	50.90	50.90	-2	37,028	-0.01%
2021/04/22	5	51.28	4	51.18	50.70	1	37,188	0.00%
2021/04/21	6.4	50.65	0.7	50.90	50.90	5.7	36,739	0.02%
2021/04/20	87	51.41	7	51.70	51.40	80	36,446	0.22%
2021/04/19	63	50.59	25.5	50.87	51.60	37.5	36,139	0.10%
2021/04/16	11	49.72	1	49.50	49.85	10	35,728	0.03%
2021/04/15	11	49.47	17	49.47	49.80	-6	36,111	-0.02%
2021/04/14	1	48.45	9	48.38	48.55	-8	35,836	-0.02%
2021/04/13	10.1	49.53	8	49.53	49.00	2.1	35,813	0.01%
2021/04/12	25	48.51	6	48.83	48.80	19	35,490	0.05%
2021/04/09	6	47.17	18.3	47.22	47.25	-12.3	34,922	-0.04%
2021/04/08	3.5	47.64	16	47.67	47.65	-12.5	34,974	-0.04%
2021/04/07	0.1	47.85	27	47.70	48.00	-27	35,423	-0.08%
2021/04/06	5.5	47.97	0	0.00	48.00	5.5	35,289	0.02%
2021/04/01	2	47.95	7	48.07	47.95	-5	35,054	-0.01%
2021/03/31	1	47.90	6.2	47.94	47.95	-5.2	34,785	-0.01%
2021/03/30	2	47.58	22	47.65	48.00	-20	34,421	-0.06%
2021/03/29	4	47.95	17	48.02	48.00	-13	34,025	-0.04%
2021/03/26	13	47.30	6	47.41	47.60	7	33,554	0.02%
2021/03/25	0	0.00	1	46.95	46.85	-1	32,936	0.00%
2021/03/24	6.5	46.29	7	46.35	46.50	-0.5	32,734	0.00%
2021/03/23	12	46.68	32.2	46.73	46.80	-20.2	32,299	-0.06%
2021/03/22	4.2	44.81	6	45.37	45.60	-1.8	31,355	-0.01%
2021/03/19	22.3	44.75	5	45.02	44.60	17.3	31,210	0.06%
2021/03/18	7.4	45.48	101.2	46.00	45.45	-93.8	30,492	-0.31%	大賣/
2021/03/17	16.6	45.77	22	45.96	45.80	-5.4	30,786	-0.02%
2021/03/16	16	46.35	25	46.40	46.45	-9	30,652	-0.03%
2021/03/15	8	46.78	15	46.72	46.70	-7	30,476	-0.02%
2021/03/12	8	45.91	2	45.90	45.90	6	29,745	0.02%
2021/03/11	65	45.94	41	46.02	45.75	24	29,369	0.08%
2021/03/10	9	44.54	10	44.56	44.55	-1	27,637	0.00%
2021/03/09	66	43.84	44	44.06	44.30	22	27,111	0.08%
2021/03/08	9	42.97	9	43.06	42.90	0	26,040	0.00%
2021/03/05	1	42.40	1	42.45	42.55	0	25,732	0.00%
2021/03/03	0	0.00	4	42.35	42.55	-4	26,140	-0.02%
2021/03/02	5	42.02	1	42.45	41.90	4	25,848	0.02%
2021/02/26	36	42.51	1	42.55	41.95	35	25,574	0.14%
2021/02/25	3	43.55	24	43.48	43.60	-21	24,484	-0.09%
2021/02/24	5	42.66	16	43.04	42.65	-11	23,685	-0.05%
2021/02/23	12.7	42.52	16	42.45	42.70	-3.3	23,411	-0.01%
2021/02/22	1	42.20	4	42.30	42.05	-3	23,044	-0.01%
2021/02/19	1	41.80	0	0.00	41.85	1	23,212	0.00%
2021/02/18	5	42.40	3	42.08	42.20	2	23,510	0.01%
2021/02/17	11	41.48	11	41.61	41.95	0	23,256	0.00%
2021/02/05	2	40.65	50	40.55	40.60	-48	22,569	-0.21%
2021/02/04	0	0.00	1	40.55	40.70	-1	22,690	0.00%
2021/02/02	51	40.30	5	40.35	40.30	46	23,781	0.19%
2021/01/29	3.5	39.94	0	0.00	39.90	3.5	23,454	0.01%
2021/01/28	15	40.17	2	40.10	40.10	13	23,051	0.06%
2021/01/27	3	40.53	1	40.65	40.50	2	22,758	0.01%
2021/01/26	8	40.59	1	41.00	40.50	7	22,636	0.03%
2021/01/22	26	40.58	3.1	40.55	40.55	22.9	22,278	0.10%
2021/01/21	10	40.95	0	0.00	40.65	10	22,163	0.05%
2021/01/20	12	40.98	2	41.10	40.65	10	22,023	0.05%
2021/01/18	10.2	41.35	14	41.26	41.20	-3.8	21,418	-0.02%
2021/01/15	5	42.00	1.1	42.04	41.80	4	21,144	0.02%
2021/01/14	1	42.40	3	42.25	42.50	-2	20,941	-0.01%
2021/01/13	0	0.00	3.1	42.38	42.40	-3.1	20,773	-0.01%
2021/01/12	30.4	42.67	0	0.00	42.30	30.4	20,539	0.15%
2021/01/11	17	42.61	5	43.00	42.60	12	20,111	0.06%
2021/01/08	13.9	42.78	116	42.60	42.85	-102.1	19,630	-0.52%	大賣/鉅額交易
2021/01/07	10	41.68	24	41.88	41.90	-14	19,033	-0.07%
2021/01/06	5	41.76	20	42.00	41.55	-15	18,772	-0.08%
2021/01/05	17	42.09	1	42.00	42.10	16	18,538	0.09%
2021/01/04	18	41.89	23	42.03	42.05	-5	18,450	-0.03%
2020/12/31	10	42.35	23	42.35	42.25	-13	18,361	-0.07%
2020/12/30	0	0.00	36	42.03	42.20	-36	18,042	-0.20%
2020/12/29	0	0.00	1	41.50	41.35	-1	17,439	-0.01%
2020/12/28	5	41.19	1	41.25	41.30	4	17,426	0.02%
2020/12/25	0	0.00	6	41.15	41.15	-6	17,445	-0.03%
2020/12/24	1	41.05	0	0.00	41.00	1	17,480	0.01%
2020/12/22	3	41.17	0	0.00	41.05	3	17,563	0.02%
2020/12/21	0	0.00	3	41.47	41.55	-3	17,838	-0.02%
2020/12/18	2	41.05	0	0.00	41.20	2	17,909	0.01%
2020/12/17	0	0.00	14.4	41.17	41.35	-14.4	17,886	-0.08%
2020/12/16	0	0.00	11	41.39	41.55	-11	18,034	-0.06%
2020/12/15	17	41.04	0	0.00	41.10	17	18,107	0.09%
2020/12/14	0	0.00	14.2	41.98	41.80	-14.2	18,052	-0.08%
2020/12/11	9	41.79	49	41.93	41.95	-40	17,874	-0.22%
2020/12/10	1	41.40	7	41.23	41.45	-6	17,252	-0.03%
2020/12/09	0	0.00	2	40.85	41.00	-2	16,918	-0.01%
2020/12/08	10	40.55	8	40.53	40.95	2	16,800	0.01%
2020/12/07	2	40.80	4	40.75	40.95	-2	16,625	-0.01%
2020/12/04	20	40.45	0	0.00	40.75	20	16,401	0.12%
2020/12/03	1	40.30	0	0.00	40.30	1	16,082	0.01%
2020/12/02	0.4	40.70	1	40.50	40.50	-0.6	15,847	0.00%
2020/12/01	2	40.48	0	0.00	40.70	2	15,754	0.01%
2020/11/30	8	40.76	3	41.08	40.40	5	15,706	0.03%
2020/11/27	0	0.00	0.8	41.35	41.35	-0.8	15,118	-0.01%
2020/11/26	1	41.35	3	41.53	41.50	-2	15,129	-0.01%
2020/11/25	1	41.47	31	41.77	41.45	-30	15,243	-0.20%
2020/11/24	0	0.00	3	41.80	41.50	-3	15,216	-0.02%
2020/11/23	2	41.75	11	41.68	41.70	-9	15,219	-0.06%
2020/11/20	5	41.12	1	41.30	41.30	4	15,158	0.03%
2020/11/19	3	41.50	0	0.00	41.50	3	15,078	0.02%
2020/11/18	1	41.60	13.1	41.79	41.80	-12.1	14,889	-0.08%
2020/11/17	21	41.45	10	41.45	41.50	11	14,523	0.08%
2020/11/16	0	0.00	5	40.92	40.95	-5	14,234	-0.04%
2020/11/12	22	40.28	0	0.00	40.55	22	14,160	0.16%
2020/11/11	0	0.00	32	41.12	41.25	-32	13,958	-0.23%
2020/11/10	0	0.00	7	40.33	40.40	-7	13,287	-0.05%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	3	39.10	0	0.00	39.30	3	12,766	0.02%
2020/11/05	1	38.91	7	39.04	39.20	-6	12,944	-0.05%
2020/11/02	1	38.40	1	38.45	38.65	0	12,939	0.00%
2020/10/30	1	38.40	2	38.40	38.40	-1	12,953	-0.01%
2020/10/29	6	38.22	0	0.00	38.15	6	12,795	0.05%
2020/10/27	1.9	38.79	0	0.00	38.60	1.9	13,093	0.01%
2020/10/26	0.3	38.90	1	38.90	38.95	-0.7	13,285	-0.01%
2020/10/23	1	38.40	0	0.00	38.60	1	13,364	0.01%
2020/10/22	2	38.35	0	0.00	38.50	2	13,557	0.01%
2020/10/21	4	38.38	0	0.00	38.40	4	13,560	0.03%
2020/10/15	1	38.30	0	0.00	38.20	1	13,918	0.01%
2020/10/08	4	38.43	0	0.00	38.45	4	13,875	0.03%
2020/10/06	0	0.00	3	38.72	38.65	-3	13,931	-0.02%
2020/09/29	5	38.71	1	38.70	38.70	4	14,196	0.03%
2020/09/28	0	0.00	1	38.45	38.55	-1	14,372	-0.01%
2020/09/25	0	0.00	1	38.05	38.10	-1	14,579	-0.01%
2020/09/24	15	38.08	0	0.00	38.00	15	14,574	0.10%
2020/09/23	2	38.85	0	0.00	39.00	2	14,327	0.01%
2020/09/22	1	38.95	0	0.00	39.00	1	14,432	0.01%
2020/09/21	7	39.26	5	39.35	39.10	2	14,877	0.01%
2020/09/17	2	39.73	0	0.00	39.65	2	14,810	0.01%
2020/09/16	0	0.00	1	40.00	40.20	-1	14,831	-0.01%
2020/09/14	0	0.00	10	39.90	40.10	-10	14,989	-0.07%
2020/09/11	5	39.95	0	0.00	39.90	5	15,115	0.03%
2020/09/10	2	39.70	1.1	39.52	39.75	0.9	15,285	0.01%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	0	39.65	0	0.00	39.55	0	15,642	0.00%
2020/09/07	11	39.40	0	0.00	39.35	11	15,853	0.07%
2020/09/04	6	39.48	0	0.00	39.45	6	16,308	0.04%
2020/09/03	3	39.73	0	0.00	39.85	3	16,380	0.02%
2020/09/02	2	39.60	0	0.00	39.55	2	16,465	0.01%
2020/08/28	6	39.95	0	0.00	39.95	6	16,722	0.04%
2020/08/26	3	40.25	0	0.00	40.55	3	17,279	0.02%
2020/08/25	0	0.00	1	40.50	40.50	-1	17,329	-0.01%
2020/08/21	0	40.00	1	39.85	39.85	-1	17,819	-0.01%
2020/08/20	1	39.95	59	39.71	39.80	-58	17,855	-0.32%
2020/08/19	50.1	40.80	6	40.83	40.55	44.1	17,898	0.25%
2020/08/17	2.6	40.60	0	0.00	40.70	2.6	17,842	0.01%
2020/08/14	0	0.00	0.4	40.30	40.30	-0.4	17,866	0.00%
2020/08/13	0	0.00	1	40.50	40.70	-1	17,963	-0.01%
2020/08/11	6	39.97	3	40.10	39.95	3	17,791	0.02%
2020/08/10	0	0.00	11	40.40	40.45	-11	17,663	-0.06%
2020/08/07	1	40.05	60	40.00	39.85	-59	17,607	-0.34%
2020/08/05	0	0.00	80	39.80	39.85	-80	17,608	-0.45%
2020/08/04	0	0.00	61	39.57	39.80	-61	17,688	-0.34%
2020/08/03	1	39.30	0	0.00	39.25	1	17,735	0.01%
2020/07/31	6	39.71	0	0.00	39.60	6	17,563	0.03%
2020/07/29	5	40.30	31	40.04	40.10	-26	17,321	-0.15%
2020/07/28	2	39.68	0	0.00	39.65	2	17,566	0.01%
2020/07/27	1	40.05	10	40.10	39.75	-9	17,939	-0.05%
2020/07/24	2	40.10	0	0.00	40.10	2	18,009	0.01%
2020/07/21	11	40.50	1	40.50	40.40	10	17,927	0.06%
2020/07/20	0.5	40.45	0	0.00	40.40	0.5	17,759	0.00%
2020/07/17	25.5	40.64	0	0.00	40.50	25.5	17,823	0.14%
2020/07/16	30	40.67	1	40.65	40.55	29	17,975	0.16%
2020/07/15	2	40.73	0	0.00	40.65	2	17,924	0.01%
2020/07/14	0	0.00	4	40.65	40.70	-4	18,075	-0.02%
2020/07/13	0	0.00	35	40.85	40.95	-35	18,211	-0.19%
2020/07/09	5	40.80	0	0.00	40.60	5	18,417	0.03%
2020/07/07	1.9	41.16	6.1	40.95	40.95	-4.3	18,681	-0.02%
2020/07/06	0	0.00	1	40.85	41.25	-1	18,613	-0.01%
2020/07/03	2	40.70	2	40.65	40.75	0	18,579	0.00%
2020/07/02	2	40.35	19	40.35	40.30	-17	18,729	-0.09%
2020/07/01	2	40.33	0	0.00	40.35	2	18,993	0.01%
2020/06/30	120.1	41.97	0	0.00	41.85	120.1	18,782	0.64%	大買/鉅額交易
2020/06/29	70	41.89	0	0.00	41.90	70	18,456	0.38%
2020/06/24	15	42.30	12	42.31	42.20	3	18,341	0.02%
2020/06/23	1	42.25	0.1	42.10	42.30	0.9	18,481	0.00%
2020/06/22	0	0.00	2.3	42.00	42.10	-2.3	18,405	-0.01%
2020/06/19	11	42.10	0	0.00	42.10	11	18,574	0.06%
2020/06/18	1.1	42.00	0.1	42.05	42.15	1	18,626	0.01%
2020/06/17	0	0.00	29	42.12	42.20	-29	18,642	-0.16%
2020/06/16	0	0.00	7	41.87	41.90	-7	19,027	-0.04%
2020/06/15	1.1	41.40	7	41.37	40.90	-5.9	19,490	-0.03%
2020/06/12	9	40.75	3	40.37	40.70	6	19,726	0.03%
2020/06/11	8	41.41	20	41.90	41.00	-12	20,145	-0.06%
2020/06/10	0	0.00	3	42.35	42.35	-3	20,108	-0.01%
2020/06/09	2	42.05	0	0.00	42.00	2	20,714	0.01%
2020/06/08	1	41.70	2	42.00	41.90	-1	21,246	0.00%
2020/06/05	2	41.43	8	41.67	41.60	-6	21,311	-0.03%
2020/06/04	0	0.00	3	41.50	41.55	-3	21,536	-0.01%
2020/06/03	0	0.00	27	41.03	41.40	-27	21,897	-0.12%
2020/06/02	0	0.00	1	40.35	40.35	-1	21,748	0.00%
2020/05/29	0	0.00	1	40.05	40.05	-1	21,638	0.00%
2020/05/28	3	39.63	3	39.85	39.50	0	21,492	0.00%
2020/05/26	0	0.00	19	40.00	39.90	-19	22,372	-0.08%
2020/05/25	1	38.85	0	0.00	39.15	1	22,190	0.00%
2020/05/22	0	0.00	5	39.55	39.25	-5	22,264	-0.02%
2020/05/21	0	0.00	4	39.84	39.95	-4	22,347	-0.02%
2020/05/20	2	39.65	1	39.65	39.65	1	22,296	0.00%
2020/05/19	0	39.45	0	0.00	39.45	0	22,238	0.00%
2020/05/18	0	0.00	6	39.01	39.00	-6	22,156	-0.03%
2020/05/15	1	39.15	0	0.00	39.05	1	22,160	0.00%
2020/05/13	1	39.40	5.1	39.35	39.55	-4.1	22,045	-0.02%
2020/05/12	9	39.42	8	39.50	39.60	1	22,039	0.00%
2020/05/11	3	39.85	0	0.00	39.60	3	22,106	0.01%
2020/05/08	0	0.00	0.2	39.25	39.25	-0.2	22,176	0.00%
2020/05/07	20	39.10	0	0.00	38.85	20	22,167	0.09%
2020/05/06	1	38.60	0	0.00	38.80	1	22,195	0.00%
2020/05/05	4	39.05	1	39.00	38.90	3	22,223	0.01%
2020/05/04	6	38.67	4	38.89	38.80	2	22,279	0.01%
2020/04/30	11	39.41	15	39.77	39.90	-4	22,046	-0.02%
2020/04/29	1.1	38.64	1	38.70	38.45	0.1	21,797	0.00%
2020/04/28	1	38.00	4	38.10	38.00	-3	21,841	-0.01%
2020/04/27	2	37.90	7	37.64	38.00	-5	22,663	-0.02%
2020/04/24	3	37.25	0	0.00	37.05	3	22,655	0.01%
2020/04/23	0	0.00	1	37.30	37.25	-1	22,786	0.00%
2020/04/22	0	0.00	2	36.90	37.20	-2	22,804	-0.01%
2020/04/21	15	37.31	0	0.00	37.00	15	22,784	0.07%
2020/04/20	1	38.10	2	38.10	38.00	-1	22,772	0.00%
2020/04/17	2	38.15	6	38.47	38.20	-4	23,025	-0.02%
2020/04/16	8	37.72	0	0.00	37.80	8	22,915	0.03%
2020/04/15	6	38.11	0	0.00	38.30	6	22,791	0.03%
2020/04/14	5.5	37.82	3	37.77	38.00	2.5	22,766	0.01%
2020/04/13	5	37.50	6	37.56	37.40	-1	22,579	0.00%
2020/04/10	14	37.55	7	37.67	37.80	7	22,597	0.03%
2020/04/09	5	36.15	2	36.30	36.20	3	22,305	0.01%
2020/04/08	0.3	35.95	2	35.80	35.75	-1.8	22,189	-0.01%
2020/04/06	1.3	35.18	10	35.10	35.05	-8.8	21,787	-0.04%
2020/03/30	4	35.15	0	0.00	35.80	4	21,116	0.02%
2020/03/27	1	35.70	1	35.80	35.80	0	20,967	0.00%
2020/03/26	0.2	35.40	0	0.00	35.25	0.2	20,711	0.00%
2020/03/25	9.1	35.57	2	35.35	35.30	7.1	20,728	0.03%
2020/03/24	2	35.10	1	35.20	34.65	1	20,552	0.00%
2020/03/23	4.1	34.45	0	0.00	34.15	4.1	20,477	0.02%
2020/03/20	4	34.93	5	35.14	35.10	-1	20,413	0.00%
2020/03/19	12	33.98	2	34.10	34.00	10	19,997	0.05%
2020/03/18	1.1	35.03	7	34.86	34.65	-5.9	19,782	-0.03%
2020/03/17	6.1	34.95	20	35.05	35.00	-13.9	19,559	-0.07%
2020/03/16	10.1	36.00	5	36.01	35.80	5.1	19,289	0.03%
2020/03/13	10	35.48	4	36.38	37.00	6	18,926	0.03%
2020/03/12	17	37.85	8	37.93	37.50	9	18,171	0.05%
2020/03/11	6	38.89	0	0.00	38.60	6	17,595	0.03%
2020/03/10	14	38.60	1	38.85	39.00	13	17,509	0.07%
2020/03/09	25	38.74	0	0.00	38.55	25	17,666	0.14%
2020/03/06	21	39.57	8	39.54	39.50	13	16,962	0.08%
2020/03/05	1	40.10	1	40.15	40.15	0	16,604	0.00%
2020/03/04	5	39.76	0	0.00	39.75	5	16,734	0.03%
2020/03/03	20	39.85	0	0.00	39.80	20	16,625	0.12%
2020/03/02	16	39.43	1	39.70	39.50	15	16,401	0.09%
2020/02/27	17	40.21	1	40.10	40.05	16	16,358	0.10%
2020/02/26	7	40.48	0	0.00	40.65	7	15,944	0.04%
2020/02/25	1	40.65	1	40.80	40.70	0	15,823	0.00%
2020/02/24	10	40.90	0	0.00	40.85	10	15,822	0.06%
2020/02/21	5	41.42	0	0.00	41.30	5	15,705	0.03%
2020/02/19	2	41.58	2	41.65	41.75	0	15,831	0.00%
2020/02/18	4	41.29	0	0.00	41.50	4	15,879	0.03%
2020/02/17	1.5	41.40	0	0.00	41.40	1.5	15,918	0.01%
2020/02/14	0	0.00	1	41.65	41.65	-1	15,980	-0.01%
2020/02/13	1	41.70	1	41.65	41.60	0	16,248	0.00%
2020/02/12	1	41.95	10	41.91	41.80	-9	16,482	-0.05%
2020/02/11	1	41.75	16	41.62	41.65	-15	16,604	-0.09%
2020/02/07	3	41.00	0	0.00	41.05	3	18,245	0.02%
2020/02/06	3	41.37	24	41.24	41.50	-21	18,469	-0.11%
2020/02/05	2.9	40.72	1	40.90	40.95	1.9	18,523	0.01%
2020/02/04	4	40.53	14	40.73	40.70	-10	18,629	-0.05%
2020/02/03	15	39.92	0	0.00	40.20	15	18,821	0.08%
2020/01/31	3	41.02	15	40.92	40.65	-12	18,706	-0.06%
2020/01/30	62	41.05	53	41.10	40.60	9	18,516	0.05%
2020/01/20	1	43.10	4.5	43.11	43.10	-3.5	17,715	-0.02%
2020/01/17	5	42.99	4	42.95	43.10	1	17,677	0.01%
2020/01/16	2	42.85	9	42.89	42.95	-7	17,637	-0.04%
2020/01/15	0	0.00	1	42.90	42.90	-1	17,693	-0.01%
2020/01/14	1	43.00	0	0.00	42.85	1	17,768	0.01%
2020/01/13	3	42.75	20	42.63	42.85	-17	17,602	-0.10%
2020/01/10	2	42.05	0	0.00	42.05	2	17,528	0.01%
2020/01/09	2	42.00	1	41.90	42.00	1	17,525	0.01%
2020/01/08	32	41.90	3	41.90	41.80	29	17,684	0.16%
2020/01/07	1	42.25	3	42.25	42.20	-2	17,626	-0.01%
2020/01/06	58	42.38	5	42.40	42.25	53	17,702	0.30%
2020/01/03	1	42.55	1	42.85	42.80	0	17,577	0.00%
2019/12/31	0	0.00	1	42.60	42.55	-1	17,551	-0.01%
2019/12/30	2	42.63	2.4	42.64	42.70	-0.4	17,595	0.00%
2019/12/27	0	0.00	8	42.63	42.70	-8	17,644	-0.05%
2019/12/26	0	0.00	1	42.55	42.65	-1	17,649	-0.01%
2019/12/25	2	42.63	21	42.63	42.60	-19	17,752	-0.11%
2019/12/24	10	42.65	20	42.70	42.65	-10	17,858	-0.06%
2019/12/23	0	0.00	2	42.70	42.80	-2	17,963	-0.01%
2019/12/20	0	0.00	11	42.56	42.80	-11	17,985	-0.06%
2019/12/19	1	42.95	10	42.75	42.70	-9	17,911	-0.05%
2019/12/17	0.2	42.90	0	0.00	42.95	0.2	17,822	0.00%
2019/12/16	0	0.00	4	42.89	42.90	-4	17,741	-0.02%
2019/12/13	2	43.00	13	42.87	42.90	-11	17,562	-0.06%
2019/12/12	0.9	42.45	4	42.51	42.45	-3.1	17,156	-0.02%
2019/12/11	1.5	42.32	49.7	42.25	42.40	-48.2	16,948	-0.28%
2019/12/10	16	41.58	6	41.59	41.70	10	16,686	0.06%
2019/12/09	11.4	41.30	2.4	41.32	41.30	9	16,725	0.05%
2019/12/06	6.2	41.21	0	0.00	41.25	6.2	16,803	0.04%
2019/12/05	18	41.53	1	41.60	41.50	17	16,719	0.10%
2019/12/04	4	41.23	5	41.31	41.30	-1	16,638	-0.01%
2019/12/03	2	41.80	0	0.00	41.75	2	16,293	0.01%
2019/12/02	20	41.70	0	0.00	41.65	20	16,325	0.12%
2019/11/29	28	41.87	0	0.00	41.70	28	16,305	0.17%
2019/11/28	3	42.42	15	42.25	42.35	-12	16,108	-0.07%
2019/11/27	0	0.00	1	42.20	42.30	-1	16,237	-0.01%
2019/11/26	4	42.41	1	42.40	42.00	3	16,257	0.02%
2019/11/25	0	0.00	35	42.54	42.50	-35	15,681	-0.22%
2019/11/21	39	42.01	4	42.11	42.05	35	15,785	0.22%
2019/11/20	1	42.35	22	42.26	42.30	-21	15,725	-0.13%
2019/11/18	9	42.69	31	42.75	42.75	-22	15,622	-0.14%
2019/11/15	5	42.50	8.6	42.58	42.55	-3.6	15,615	-0.02%
2019/11/14	26	42.17	0	0.00	42.15	26	15,650	0.17%
2019/11/13	39	42.45	0	0.00	42.35	39	16,314	0.24%
2019/11/12	15	42.80	66	43.02	42.80	-51	16,422	-0.31%
2019/11/11	72	42.38	38	42.47	42.25	34	16,218	0.21%
2019/11/08	6	42.73	0	0.00	42.70	6	16,126	0.04%
2019/11/07	15	43.39	22	43.43	42.90	-7	15,987	-0.04%
2019/11/06	14	42.80	90	42.82	43.00	-76	15,346	-0.50%
2019/11/05	2	41.30	13	41.27	41.45	-11	14,376	-0.08%
2019/11/04	10	40.80	2	40.95	40.95	8	14,252	0.06%
2019/11/01	3.3	40.23	0	0.00	40.10	3.3	14,271	0.02%
2019/10/30	9	40.84	0	0.00	40.85	9	14,093	0.06%
2019/10/29	0	0.00	3	41.12	41.15	-3	14,014	-0.02%
2019/10/25	5	41.05	19	41.14	41.00	-14	13,828	-0.10%
2019/10/24	1	40.95	0	0.00	41.15	1	13,751	0.01%
2019/10/23	12	41.11	12	41.06	40.95	0	13,685	0.00%
2019/10/22	6	41.39	8	41.44	41.50	-2	13,627	-0.01%
2019/10/18	3	41.13	2	41.30	41.30	1	13,581	0.01%
2019/10/17	47	41.10	4	41.21	41.30	43	13,439	0.32%
2019/10/16	10	40.90	3	40.95	41.10	7	13,435	0.05%
2019/10/15	7	40.60	0	0.00	40.55	7	13,414	0.05%
2019/10/14	0	0.00	1	40.70	40.65	-1	13,459	-0.01%
2019/10/09	0.3	40.55	2	40.68	40.55	-1.7	13,440	-0.01%
2019/10/08	16	40.59	0	0.00	40.50	16	13,540	0.12%
2019/10/04	2	40.38	0	0.00	40.60	2	13,625	0.01%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/02	2	40.90	1	41.00	40.90	1	13,633	0.01%
2019/09/27	2	40.90	5	41.05	40.90	-3	13,616	-0.02%
2019/09/26	0	0.00	2	41.40	41.20	-2	13,673	-0.01%
2019/09/24	0	0.00	20	41.40	41.60	-20	14,042	-0.14%
2019/09/23	2	41.25	19	41.34	41.15	-17	14,358	-0.12%
2019/09/20	2	41.60	0	0.00	41.55	2	14,704	0.01%
2019/09/19	0	0.00	4	41.81	41.85	-4	14,570	-0.03%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/17	20	41.70	0	0.00	41.65	20	14,537	0.14%
2019/09/12	4	41.51	3	41.55	41.50	1	14,586	0.01%
2019/09/11	3	41.32	7	41.38	41.40	-4	14,658	-0.03%
2019/09/10	0	0.00	3	41.40	41.40	-3	14,594	-0.02%
2019/09/09	0	0.00	10	41.00	40.95	-10	14,497	-0.07%
2019/09/06	1	40.50	270	40.80	40.80	-269	14,462	-1.86%	大賣/鉅額交易
2019/09/05	0	0.00	2	40.45	40.50	-2	14,418	-0.01%
2019/09/04	5	39.95	3	40.00	39.95	2	14,295	0.01%
2019/09/03	5	39.90	0	0.00	39.80	5	14,539	0.03%
2019/09/02	2	40.00	100	39.95	39.95	-98	14,675	-0.67%
2019/08/30	0	0.00	1.3	40.15	40.15	-1.3	14,765	-0.01%
2019/08/29	2	39.53	0	0.00	39.50	2	14,673	0.01%
2019/08/27	5	39.70	0	0.00	39.75	5	14,766	0.03%
2019/08/26	2	39.35	0.1	39.65	39.50	1.9	14,823	0.01%
2019/08/23	0	0.00	62	39.76	39.85	-62	14,870	-0.42%
2019/08/22	1	39.60	11	39.51	39.45	-10	14,954	-0.07%
2019/08/21	8	39.57	0	0.00	39.50	8	16,263	0.05%
2019/08/20	0	0.00	5	39.80	39.70	-5	16,260	-0.03%
2019/08/19	3	39.95	4	39.93	40.00	-1	16,339	-0.01%
2019/08/16	21	39.06	10	39.45	39.55	11	16,312	0.07%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	1.2	39.83	0	0.00	39.75	1.2	15,935	0.01%
2019/08/13	7	39.88	31	39.90	39.80	-24	16,024	-0.15%
2019/08/12	2.1	39.92	0	0.00	40.00	2.1	16,218	0.01%
2019/08/07	272	39.70	0	0.00	39.80	272	16,841	1.62%	大買/鉅額交易
2019/08/06	2	39.50	0	0.00	39.90	2	17,733	0.01%
2019/08/05	7.2	39.99	0	0.00	39.95	7.2	18,089	0.04%
2019/08/02	6	40.05	0	0.00	40.10	6	18,151	0.03%
2019/08/01	5	40.50	1	40.50	40.50	4	18,301	0.02%
2019/07/31	15	40.87	1	41.00	40.80	14	18,319	0.08%
2019/07/30	0	0.00	2	41.15	41.10	-2	18,294	-0.01%
2019/07/26	0.1	41.20	1	41.20	41.15	-0.9	18,848	0.00%
2019/07/25	0	0.00	3	41.25	41.20	-3	19,265	-0.02%
2019/07/23	24	41.29	20	41.30	41.20	4	19,390	0.02%
2019/07/22	0	0.00	11	41.23	41.40	-11	19,369	-0.06%
2019/07/19	0.1	41.25	0	0.00	41.05	0.1	19,374	0.00%
2019/07/18	2	41.15	1	41.20	41.10	1	19,312	0.01%
2019/07/17	11	41.35	0	0.00	41.30	11	19,217	0.06%
2019/07/16	4	41.53	0	0.00	41.55	4	18,975	0.02%
2019/07/15	0	0.00	2.1	41.65	41.65	-2.1	18,852	-0.01%
2019/07/12	14.1	41.73	0	0.00	41.60	14.1	18,882	0.07%
2019/07/11	13.2	42.06	1	41.95	41.95	12.2	18,952	0.06%
2019/07/10	24	41.95	0	0.00	42.20	24	19,114	0.13%
2019/07/09	11	41.80	0	0.00	41.85	11	19,150	0.06%
2019/07/08	3.4	42.00	0	0.00	41.95	3.4	19,251	0.02%
2019/07/04	1	42.60	0	0.00	42.50	1	19,631	0.01%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/01	11	42.27	7	42.42	42.70	4	20,202	0.02%
2019/06/27	0	0.00	10	43.16	43.20	-10	19,625	-0.05%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	1	42.50	0	0.00	42.60	1	19,924	0.01%
2019/06/24	0	0.00	1	42.25	42.55	-1	20,254	0.00%
2019/06/21	4	42.38	0	0.00	42.30	4	20,370	0.02%
2019/06/20	11	42.50	0	0.00	42.55	11	20,422	0.05%
2019/06/19	0	0.00	3	42.42	42.55	-3	20,644	-0.01%
2019/06/18	11	41.94	3	42.10	42.20	8	20,557	0.04%
2019/06/14	0.2	41.50	1	41.40	41.30	-0.8	21,035	0.00%
2019/06/13	2.2	41.56	3	41.65	41.65	-0.8	21,109	0.00%
2019/06/12	0.2	42.00	175	41.80	41.90	-174.8	21,261	-0.82%	大賣/鉅額交易
2019/06/11	0	0.00	5	41.74	42.10	-5	21,226	-0.02%
2019/06/10	1	41.35	0	0.00	41.35	1	20,962	0.00%
2019/06/05	0	0.00	3	41.37	41.10	-3	20,946	-0.01%
2019/06/04	0	0.00	7	41.41	41.45	-7	20,924	-0.03%
2019/06/03	0	0.00	1	40.85	41.05	-1	20,926	0.00%
2019/05/31	0.3	41.00	2	40.93	40.80	-1.8	20,935	-0.01%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	180	40.70	0	0.00	40.35	180	21,292	0.85%	大買/鉅額交易
2019/05/23	5	41.00	153	41.00	41.00	-148	20,017	-0.74%	大賣/鉅額交易
2019/05/22	5	41.06	0	0.00	41.15	5	20,047	0.02%
2019/05/21	2	41.18	0	0.00	41.50	2	20,045	0.01%
2019/05/20	155	40.20	0	0.00	40.20	155	19,732	0.79%	大買/鉅額交易
2019/05/17	7	40.29	2	39.90	40.00	5	19,779	0.03%
2019/05/16	17	40.30	0	0.00	40.00	17	19,523	0.09%
2019/05/15	3	40.80	16	41.03	40.95	-13	19,277	-0.07%
2019/05/14	48.2	40.51	0	0.00	40.45	48.2	19,168	0.25%
2019/05/13	52	42.29	1	42.00	41.95	51	18,279	0.28%
2019/05/10	14	43.35	0	0.00	43.20	14	17,969	0.08%
2019/05/09	33.3	43.66	5	43.50	43.50	28.3	18,064	0.16%
2019/05/08	30	44.06	0	0.00	44.05	30	17,820	0.17%
2019/05/07	25	44.45	0	0.00	44.35	25	17,976	0.14%
2019/05/06	40	44.42	0	0.00	44.50	40	18,096	0.22%
2019/05/03	1	45.30	2	45.35	45.45	-1	17,979	-0.01%
2019/05/02	73	45.35	67	45.44	45.65	6	17,838	0.03%
2019/04/30	1	44.70	2	44.63	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	1	44.60	44.60	-1	17,665	-0.01%
2019/04/26	0	0.00	1	44.40	44.50	-1	17,852	-0.01%
2019/04/25	1	44.35	0	0.00	44.35	1	18,088	0.01%
2019/04/19	6	44.39	20	44.40	44.35	-14	19,298	-0.07%
2019/04/18	5	44.13	5	44.20	44.20	0	19,368	0.00%
2019/04/17	15	44.10	5	44.10	44.10	10	19,526	0.05%
2019/04/16	10.1	44.09	0	0.00	44.10	10.1	19,348	0.05%
2019/04/15	0	0.00	10	44.35	44.15	-10	19,302	-0.05%
2019/04/12	7	44.15	5	44.27	44.10	2	19,307	0.01%
2019/04/11	10	44.23	16	44.47	44.15	-6	19,349	-0.03%
2019/04/10	9	44.20	0	0.00	44.20	9	19,157	0.05%
2019/04/09	4	44.28	0	0.00	44.30	4	18,921	0.02%
2019/04/08	28	44.38	1	44.35	44.30	27	18,599	0.15%
2019/04/02	3	44.80	3	45.05	44.80	0	18,020	0.00%
2019/04/01	1	44.70	6	44.87	44.50	-5	18,047	-0.03%
2019/03/29	3	44.52	2	44.73	44.95	1	17,832	0.01%
2019/03/28	23	44.07	0	0.00	44.00	23	17,709	0.13%
2019/03/27	21	44.59	5	44.56	44.50	16	17,366	0.09%
2019/03/26	3	45.20	0	0.00	45.25	3	17,108	0.02%
2019/03/25	16	45.36	0	0.00	45.40	16	17,067	0.09%
2019/03/22	1	46.00	1	46.05	46.20	0	16,893	0.00%
2019/03/21	2	46.60	0	0.00	46.75	2	16,784	0.01%
2019/03/20	3	46.88	58	46.77	46.95	-55	16,780	-0.33%
2019/03/19	2	46.65	9	46.64	46.65	-7	16,896	-0.04%
2019/03/18	1	45.55	6	45.78	45.80	-5	16,574	-0.03%
2019/03/15	0	0.00	48	45.44	45.45	-48	16,518	-0.29%
2019/03/14	0	0.00	1	45.25	45.10	-1	16,273	-0.01%
2019/03/12	0	0.00	8	45.09	45.00	-8	16,479	-0.05%
2019/03/11	2	44.50	0	0.00	44.40	2	16,510	0.01%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/05	0	0.00	1	44.95	44.60	-1	17,051	-0.01%
2019/03/04	17	44.39	5	44.74	44.90	12	17,057	0.07%
2019/02/27	3.1	45.50	2	45.25	45.30	1.1	16,897	0.01%
2019/02/26	1.2	45.51	10	45.55	45.50	-8.8	16,689	-0.05%
2019/02/25	0.1	45.60	1	45.55	45.55	-0.9	16,530	-0.01%
2019/02/22	0	0.00	1	45.15	45.40	-1	16,537	-0.01%
2019/02/21	2	45.13	5	45.29	45.40	-3	16,449	-0.02%
2019/02/20	1.1	44.93	2	45.05	45.15	-0.9	16,347	-0.01%
2019/02/19	3.1	44.55	10	44.60	44.60	-6.9	16,200	-0.04%
2019/02/18	0.1	44.50	0	0.00	44.40	0.1	16,200	0.00%
2019/02/15	10.1	44.40	0	0.00	44.20	10.1	15,981	0.06%
2019/02/14	38.1	44.60	0	0.00	44.55	38.1	15,903	0.24%
2019/02/13	8.1	44.02	5	44.33	44.30	3.1	15,657	0.02%
2019/02/12	40.2	43.55	0	0.00	43.90	40.2	15,578	0.26%
2019/02/11	0.2	43.65	0	0.00	43.55	0.2	15,524	0.00%
2019/01/30	5	43.73	0	0.00	43.60	5	15,374	0.03%
2019/01/29	0.2	44.00	0	0.00	43.90	0.2	15,060	0.00%
2019/01/28	12.2	43.57	0	0.00	43.80	12.2	14,887	0.08%
2019/01/25	5.2	43.63	2	43.50	43.50	3.2	14,644	0.02%
2019/01/24	1.2	43.58	0	0.00	43.55	1.2	14,477	0.01%
2019/01/23	14.1	43.82	0	0.00	43.75	14.1	14,456	0.10%
2019/01/22	7.1	44.13	1	44.05	44.20	6.1	14,399	0.04%
2019/01/21	0.2	44.00	0	0.00	43.80	0.2	14,376	0.00%
2019/01/18	4.2	43.62	0	0.00	43.50	4.2	14,615	0.03%
2019/01/17	11	43.84	1	43.80	43.80	10	14,497	0.07%
2019/01/16	9.2	43.42	0	0.00	43.60	9.2	14,322	0.06%
2019/01/15	36	44.03	0	0.00	43.75	36	14,030	0.26%
2019/01/14	18	44.50	20	44.95	44.40	-2	13,493	-0.01%
2019/01/10	0	0.00	1	45.95	45.85	-1	13,374	-0.01%
2019/01/08	1	45.40	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.05	0	0.00	45.20	1	13,425	0.01%
2019/01/04	1	44.50	0	0.00	44.55	1	13,467	0.01%
2019/01/03	18	45.44	0	0.00	45.15	18	13,852	0.13%
2019/01/02	17	46.05	0	0.00	45.90	17	13,837	0.12%
2018/12/28	0	0.00	10	46.95	47.00	-10	13,810	-0.07%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/25	10	45.98	1	46.00	46.00	9	14,341	0.06%
2018/12/24	16	46.34	0	0.00	46.50	16	14,365	0.11%
2018/12/22	30	47.00	0	0.00	46.85	30	14,281	0.21%
2018/12/21	36	46.86	0	0.00	46.95	36	14,474	0.25%
2018/12/20	2	47.00	1	47.65	47.00	1	14,426	0.01%
2018/12/19	4	46.93	0	0.00	47.25	4	14,318	0.03%
2018/12/18	4	47.29	0	0.00	47.20	4	14,270	0.03%
2018/12/17	1	47.55	1	47.90	47.70	0	14,372	0.00%
2018/12/14	13	47.64	0	0.00	47.55	13	14,530	0.09%
2018/12/13	0	0.00	1	48.00	48.25	-1	14,376	-0.01%
2018/12/12	18	47.29	0	0.00	47.50	18	14,310	0.13%
2018/12/11	1	47.55	0	0.00	47.60	1	13,953	0.01%
2018/12/10	15	47.57	0	0.00	47.60	15	13,959	0.11%
2018/12/07	1	48.10	0	0.00	48.15	1	13,964	0.01%
2018/12/06	6	47.98	0	0.00	48.25	6	14,017	0.04%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.10	0	0.00	48.95	1	14,067	0.01%
2018/11/30	1	48.75	5	48.70	48.55	-4	13,946	-0.03%
2018/11/29	6	48.74	0	0.00	48.55	6	13,686	0.04%
2018/11/28	29	48.73	0	0.00	48.80	29	13,485	0.22%
2018/11/27	17	49.09	0	0.00	49.05	17	13,178	0.13%
2018/11/26	27.9	49.60	0	0.00	49.55	27.9	13,145	0.21%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/21	20	50.05	0.1	50.20	50.20	19.9	12,886	0.15%
2018/11/20	10	50.40	0	0.00	50.20	10	12,820	0.08%
2018/11/19	10	50.60	2	50.90	51.00	8	12,871	0.06%
2018/11/15	6	50.75	0	0.00	50.80	6	12,870	0.05%
2018/11/09	0	0.00	51	50.89	51.00	-51	13,173	-0.39%
2018/11/08	0	0.00	46	50.88	50.90	-46	13,006	-0.35%
2018/11/07	0	0.00	15	49.83	50.10	-15	12,859	-0.12%
2018/11/06	0	0.00	1	49.60	49.40	-1	12,829	-0.01%
2018/11/01	1	48.55	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.50	0	0.00	49.00	2	12,645	0.02%
2018/10/30	10	48.05	3	48.12	48.35	7	12,477	0.06%
2018/10/29	0	0.00	2	47.45	47.50	-2	12,456	-0.02%
2018/10/26	4	47.91	0	0.00	47.40	4	12,309	0.03%
2018/10/25	4	48.64	0	0.00	48.70	4	11,924	0.03%
2018/10/23	10	49.76	0	0.00	49.30	10	11,784	0.08%
2018/10/19	4	49.39	0	0.00	50.30	4	11,770	0.03%
2018/10/18	5	49.90	1	49.80	50.00	4	11,657	0.03%
2018/10/16	1	49.95	0	0.00	50.40	1	11,549	0.01%
2018/10/15	12	49.85	0	0.00	50.00	12	11,464	0.10%
2018/10/12	8.9	49.55	7	50.67	50.60	1.9	11,252	0.02%
2018/10/11	72	50.59	0	0.00	50.10	72	11,086	0.65%
2018/10/09	3	51.83	20	52.60	52.40	-17	10,544	-0.16%
2018/10/08	2	51.65	30	51.90	51.90	-28	10,391	-0.27%
2018/10/05	40.5	51.35	5	51.20	51.20	35.5	10,408	0.34%
2018/10/04	0	0.00	1	51.80	51.70	-1	10,304	-0.01%
2018/10/03	10	52.20	1	52.20	52.20	9	10,291	0.09%
2018/10/02	0	0.00	1	52.50	52.30	-1	10,269	-0.01%
2018/09/27	1	52.60	0	0.00	52.80	1	10,592	0.01%
2018/09/25	1	53.00	0	0.00	52.80	1	10,913	0.01%
2018/09/21	0	0.00	82	52.90	52.90	-82	10,960	-0.75%
2018/09/20	0	0.00	34.4	52.04	52.20	-34.4	10,889	-0.32%
2018/09/19	0	0.00	2	51.50	51.40	-2	10,842	-0.02%
2018/09/13	8	50.60	0	0.00	50.50	8	11,666	0.07%
2018/09/11	10	50.34	0	0.00	50.50	10	12,101	0.08%
2018/09/10	16	50.88	20	50.90	50.90	-4	12,298	-0.03%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/09/06	10.2	51.70	0	0.00	51.50	10.2	12,810	0.08%
2018/08/31	0	0.00	1	52.20	52.60	-1	13,234	-0.01%
2018/08/28	0	0.00	4	52.78	52.70	-4	13,479	-0.03%
2018/08/24	0	0.00	20	52.60	52.80	-20	13,597	-0.15%
2018/08/22	0	0.00	0.5	51.90	52.10	-0.5	14,303	0.00%
2018/08/21	10	51.50	1	51.90	51.90	9	14,272	0.06%
2018/08/20	6	51.80	0	0.00	51.30	6	14,242	0.04%
2018/08/16	10	51.30	0	0.00	51.50	10	14,206	0.07%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/14	10	52.00	0	0.00	52.20	10	14,272	0.07%
2018/08/06	2	52.90	0	0.00	53.00	2	14,992	0.01%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/02	0	0.00	1	52.00	52.00	-1	15,476	-0.01%
2018/07/23	0	0.00	7	52.50	52.30	-7	15,984	-0.04%
2018/07/19	10	52.20	0	0.00	52.40	10	16,458	0.06%
2018/07/18	0	0.00	5	52.70	52.70	-5	16,494	-0.03%
2018/07/17	2	52.20	0.1	52.20	52.20	1.9	16,502	0.01%
2018/07/16	0	0.00	1	52.00	52.00	-1	16,561	-0.01%
2018/07/13	0	0.00	20	52.10	52.20	-20	16,748	-0.12%
2018/07/12	0	0.00	1	51.90	52.10	-1	16,800	-0.01%
2018/07/11	41	51.02	0	0.00	51.20	41	16,811	0.24%
2018/07/10	0	0.00	8	52.00	51.80	-8	16,672	-0.05%
2018/07/09	1	51.10	1	51.50	51.70	0	16,654	0.00%
2018/07/06	0	0.00	3	50.80	51.00	-3	16,592	-0.02%
2018/07/05	21	51.05	0	0.00	51.40	21	16,507	0.13%
2018/07/04	13	51.58	1	51.40	51.90	12	16,616	0.07%
2018/07/03	21	52.43	0	0.00	52.10	21	16,535	0.13%
2018/06/25	2	55.80	1	55.80	55.60	1	15,534	0.01%
2018/06/22	2	55.90	0	0.00	56.00	2	15,240	0.01%
2018/06/20	0	0.00	4	55.60	55.50	-4	14,998	-0.03%
2018/06/15	2	54.50	0	0.00	55.30	2	14,466	0.01%
2018/06/14	1	54.90	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	1	55.80	55.50	-1	13,920	-0.01%
2018/06/12	1	55.10	0	0.00	55.10	1	14,001	0.01%
2018/06/08	1	55.20	0	0.00	55.00	1	13,857	0.01%
2018/06/06	0	0.00	35	54.79	54.90	-35	14,092	-0.25%
2018/06/04	1	53.80	2	53.90	54.00	-1	14,053	-0.01%
2018/05/31	0	0.00	1	53.40	53.60	-1	13,998	-0.01%
2018/05/30	2	52.90	1	53.10	52.90	1	13,666	0.01%
2018/05/25	34	54.00	1	54.10	53.90	33	13,719	0.24%
2018/05/24	0	0.00	1	54.30	54.20	-1	13,715	-0.01%
2018/05/23	0	0.00	1	54.40	54.00	-1	13,761	-0.01%
2018/05/21	4	54.78	0	0.00	55.00	4	14,054	0.03%
2018/05/18	0	0.00	3	54.63	54.40	-3	14,155	-0.02%
2018/05/17	2	54.80	1	54.80	54.90	1	14,267	0.01%
2018/05/16	0	0.00	4	54.73	54.90	-4	14,261	-0.03%
2018/05/15	3	54.00	1	54.50	54.00	2	14,402	0.01%
2018/05/14	0	0.00	5	54.80	55.00	-5	14,737	-0.03%
2018/05/11	0	0.00	12	54.43	54.60	-12	14,736	-0.08%
2018/05/10	1	53.30	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	100	53.60	53.60	-100	14,315	-0.70%
2018/05/08	101	53.30	0	0.00	53.50	101	14,373	0.70%	大買/鉅額交易
2018/05/07	1	52.90	0	0.00	53.00	1	14,283	0.01%
2018/05/02	3	53.40	0	0.00	53.50	3	14,600	0.02%
2018/04/30	5	53.90	0	0.00	53.50	5	14,691	0.03%
2018/04/27	0	0.00	30	53.32	53.50	-30	14,774	-0.20%
2018/04/25	6	51.80	4	52.15	52.20	2	14,567	0.01%
2018/04/24	2	52.80	0	0.00	52.50	2	14,412	0.01%
2018/04/23	5	52.40	0	0.00	52.50	5	14,523	0.03%
2018/04/20	0	0.00	3	52.40	52.50	-3	14,625	-0.02%
2018/04/19	2	52.60	1	52.60	52.90	1	14,867	0.01%
2018/04/18	1	51.90	0	0.00	52.00	1	14,751	0.01%
2018/04/17	10	51.80	0	0.00	51.60	10	14,773	0.07%
2018/04/16	11	52.80	0	0.00	52.50	11	15,033	0.07%
2018/04/10	0	0.00	25	53.26	53.00	-25	15,594	-0.16%
2018/03/26	0	0.00	1.1	52.51	52.80	-1.1	16,064	-0.01%
2018/03/23	25	52.54	0	0.00	52.20	25	16,204	0.15%
2018/03/22	0	0.00	10	53.90	53.40	-10	16,228	-0.06%
2018/03/21	1	53.50	0	0.00	53.40	1	16,072	0.01%
2018/03/19	1	53.50	0	0.00	53.60	1	16,471	0.01%
2018/03/16	10	53.10	0	0.00	53.40	10	16,593	0.06%
2018/03/15	6	53.68	0	0.00	53.40	6	16,519	0.04%
2018/03/14	40	53.90	0	0.00	53.90	40	16,604	0.24%
2018/03/12	0	0.00	12	54.34	54.50	-12	16,673	-0.07%
2018/03/09	7	52.10	0	0.00	52.00	7	16,714	0.04%
2018/03/05	10	52.80	0	0.00	52.60	10	19,210	0.05%
2018/02/26	0.1	54.20	0	0.00	54.30	0.1	19,415	0.00%
2018/02/22	1	54.20	14	53.91	54.20	-13	20,668	-0.06%
2018/02/21	0	0.00	1	54.20	54.00	-1	21,958	0.00%
2018/02/12	0	0.00	1	53.20	53.00	-1	22,058	0.00%
2018/02/09	1	53.10	2	52.50	52.80	-1	21,999	0.00%
2018/02/08	0	0.00	1	53.30	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	28	52.38	52.70	-28	21,929	-0.13%
2018/02/06	37	51.21	0	0.00	50.80	37	21,788	0.17%
2018/01/30	1	54.80	0	0.00	54.40	1	21,082	0.00%
2018/01/25	20	55.75	0	0.00	55.60	20	20,658	0.10%
2018/01/24	0	0.00	1	55.60	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	6	55.72	56.00	-6	20,526	-0.03%
2018/01/19	0	0.00	5.2	55.99	56.00	-5.2	20,908	-0.02%
2018/01/17	0	0.00	2	56.10	56.30	-2	20,787	-0.01%
2018/01/15	2	56.10	1	56.40	56.50	1	20,518	0.00%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/10	12	56.33	12	55.89	55.60	0	20,285	0.00%
2018/01/05	1	55.40	2	55.60	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	2	55.25	55.40	-2	19,585	-0.01%
2018/01/02	0	0.00	10	54.30	54.20	-10	19,235	-0.05%