國泰金 (2882)-群益金鼎-三重券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－群益金鼎-三重券商分點個股進出

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-三重券商分點個股進出
群益金鼎-三重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
2024/05/03	20	50.20	2	50.50	50.20	18	23,755	0.08%
2024/05/02	3	50.17	1	50.50	50.30	2	23,703	0.01%
2024/04/30	2	50.80	11	50.72	50.50	-9	23,517	-0.04%
2024/04/29	0	0.00	52	50.02	50.80	-52	23,098	-0.23%
2024/04/25	25	48.52	0	0.00	48.55	25	22,428	0.11%
2024/04/24	0	0.00	4	49.33	49.25	-4	22,385	-0.02%
2024/04/23	0	0.00	43	48.68	48.75	-43	22,603	-0.19%
2024/04/22	0	0.00	12	48.37	48.40	-12	22,828	-0.05%
2024/04/19	8	47.66	0	0.00	47.45	8	22,753	0.04%
2024/04/18	0	0.00	2	48.60	48.45	-2	22,431	-0.01%
2024/04/17	4	47.89	0	0.00	47.90	4	22,340	0.02%
2024/04/16	8	47.90	85	47.90	47.85	-77	22,176	-0.35%
2024/04/15	1	48.55	1	49.15	48.95	0	21,808	0.00%
2024/04/12	2	49.20	1	49.10	49.05	1	21,657	0.00%
2024/04/11	9	49.46	3.1	49.62	49.70	5.9	21,353	0.03%
2024/04/09	0	0.00	90	49.28	49.45	-90	20,642	-0.44%
2024/04/08	0	0.00	1	48.35	48.35	-1	20,144	0.00%
2024/04/03	1	48.05	8	48.35	48.05	-7	20,142	-0.03%
2024/04/02	0	0.00	2	48.88	48.95	-2	20,059	-0.01%
2024/04/01	9	49.05	11	49.00	48.95	-2	20,092	-0.01%
2024/03/29	0	0.00	2.2	48.49	48.65	-2.2	19,929	-0.01%
2024/03/28	1	48.10	0	0.00	48.25	1	19,806	0.01%
2024/03/27	0	0.00	0.3	48.15	48.20	-0.3	19,792	0.00%
2024/03/26	0	0.00	5	48.15	48.35	-5	19,800	-0.03%
2024/03/25	7	47.99	0	0.00	48.10	7	19,822	0.04%
2024/03/22	96	48.85	3	48.75	48.55	93	19,755	0.47%
2024/03/21	2	48.20	13.1	48.48	48.55	-11.1	19,329	-0.06%
2024/03/20	3	47.75	0.4	47.69	47.50	2.6	19,083	0.01%
2024/03/19	8	47.85	3	47.40	47.75	5	19,384	0.03%
2024/03/18	1	47.70	11	47.75	47.55	-10	19,301	-0.05%
2024/03/15	10.1	47.69	4.2	48.40	47.65	5.9	19,158	0.03%
2024/03/14	40	47.75	29.2	48.16	48.30	10.8	18,269	0.06%
2024/03/13	3	46.70	20	46.69	46.80	-17	17,370	-0.10%
2024/03/12	3	46.05	5	46.38	46.50	-2	17,141	-0.01%
2024/03/11	4	46.12	8	46.26	46.05	-4	16,726	-0.02%
2024/03/08	0	0.00	13	45.23	45.30	-13	16,215	-0.08%
2024/03/07	2	44.60	44	44.69	44.85	-42	15,741	-0.27%
2024/03/06	14	44.80	1	44.70	44.55	13	15,652	0.08%
2024/03/05	10	44.70	0	0.00	44.65	10	15,917	0.06%
2024/03/04	0.3	44.65	0	0.00	44.65	0.3	15,905	0.00%
2024/03/01	10	45.00	0	0.00	44.65	10	15,930	0.06%
2024/02/27	42	44.47	1	44.45	44.30	41	15,657	0.26%
2024/02/26	0.2	44.50	5	44.35	44.30	-4.8	15,576	-0.03%
2024/02/23	3	44.65	1	44.75	44.45	2	15,466	0.01%
2024/02/22	20	44.75	0	0.00	44.90	20	15,679	0.13%
2024/02/21	14	44.84	13	44.85	44.75	1	15,691	0.01%
2024/02/20	10	44.85	0	0.00	45.10	10	15,713	0.06%
2024/02/19	0	0.00	0	44.90	45.00	0	15,792	0.00%
2024/02/16	0	0.00	21	44.45	44.55	-21	15,816	-0.13%
2024/02/15	20.1	44.08	0	0.00	44.05	20.1	15,933	0.13%
2024/02/05	0.9	43.90	0	0.00	43.90	0.9	15,847	0.01%
2024/02/01	0.9	44.40	0	0.00	44.45	0.9	15,568	0.01%
2024/01/26	10	44.50	0	0.00	44.50	10	15,340	0.07%
2024/01/24	14	44.15	0	0.00	44.20	14	15,325	0.09%
2024/01/22	0	44.05	1	43.85	43.85	-1	15,315	-0.01%
2024/01/19	0.4	43.46	0	0.00	43.80	0.4	15,261	0.00%
2024/01/18	7.5	43.21	0	0.00	43.30	7.5	15,132	0.05%
2024/01/17	6.9	43.54	0	0.00	43.30	6.9	14,958	0.05%
2024/01/16	4	43.93	0	0.00	44.00	4	14,499	0.03%
2024/01/15	15.1	44.65	0	0.00	44.45	15.1	14,262	0.11%
2024/01/12	2	44.50	0	0.00	44.50	2	14,417	0.01%
2024/01/11	20	44.58	10	44.65	44.60	10	14,442	0.07%
2024/01/10	3.2	44.71	15.1	44.70	44.70	-12	14,537	-0.08%
2024/01/08	0	0.00	7	45.27	45.10	-7	14,471	-0.05%
2024/01/05	1.2	44.81	0	0.00	44.85	1.2	14,492	0.01%
2024/01/04	2	44.70	3	44.90	44.70	-1	14,633	-0.01%
2024/01/03	27.2	44.93	0	0.00	44.95	27.2	14,958	0.18%
2024/01/02	0	0.00	16	45.34	45.50	-16	14,818	-0.11%
2023/12/29	15	45.61	3	45.70	45.75	12	14,897	0.08%
2023/12/28	1	45.45	1	45.75	45.80	0	15,058	0.00%
2023/12/27	18	45.44	17	45.36	45.45	1	15,076	0.01%
2023/12/26	3	45.20	1	45.05	45.20	2	15,031	0.01%
2023/12/25	0	0.00	3	44.90	44.85	-3	15,071	-0.02%
2023/12/22	5	44.63	0.5	44.85	44.65	4.5	15,129	0.03%
2023/12/21	3	44.65	0	0.00	44.70	3	15,143	0.02%
2023/12/20	28	44.91	0	0.00	44.85	28	15,167	0.18%
2023/12/19	19	45.03	5	44.95	44.90	14	15,132	0.09%
2023/12/18	6	45.45	0	0.00	45.50	6	15,242	0.04%
2023/12/15	15	46.04	3	45.80	45.85	12	15,385	0.08%
2023/12/14	2	45.35	54	45.62	45.90	-52	15,090	-0.34%
2023/12/13	2.1	44.73	0	0.00	44.70	2.1	14,626	0.01%
2023/12/12	1	44.70	0	0.00	44.75	1	14,668	0.01%
2023/12/08	40.1	44.88	5	45.05	44.85	35.1	14,513	0.24%
2023/12/07	2	44.95	10	44.90	45.00	-8	14,380	-0.06%
2023/12/06	0.1	45.60	0	0.00	45.45	0.1	14,160	0.00%
2023/12/05	0	45.60	0	0.00	45.55	0	14,051	0.00%
2023/12/01	20	46.00	0	0.00	46.05	20	13,838	0.14%
2023/11/29	2	45.90	0	0.00	45.75	2	13,300	0.02%
2023/11/28	0.1	45.85	0	0.00	46.00	0.1	13,420	0.00%
2023/11/21	0	0.00	11	45.93	46.15	-11	13,506	-0.08%
2023/11/20	8	45.50	0	0.00	45.70	8	13,372	0.06%
2023/11/17	0	0.00	0.2	45.80	45.80	-0.2	13,436	0.00%
2023/11/16	0	0.00	10.1	45.80	45.65	-10.1	13,339	-0.08%
2023/11/15	10	45.55	0	0.00	45.75	10	13,178	0.08%
2023/11/14	3	45.40	0	0.00	45.45	3	12,979	0.02%
2023/11/13	0	0.00	10	45.65	45.25	-10	12,936	-0.08%
2023/11/10	10	44.95	0	0.00	44.95	10	12,999	0.08%
2023/11/07	2	45.10	0.1	45.15	45.20	1.9	13,574	0.01%
2023/11/06	0	0.00	1	45.35	45.35	-1	13,650	-0.01%
2023/11/03	10	45.05	1	45.05	45.35	9	13,730	0.07%
2023/11/02	0	0.00	24	44.90	44.85	-24	13,962	-0.17%
2023/11/01	0	0.00	1	44.15	44.30	-1	13,947	-0.01%
2023/10/31	1	43.95	0	0.00	43.90	1	14,171	0.01%
2023/10/30	13	43.97	0	0.00	43.95	13	14,634	0.09%
2023/10/27	0.3	44.25	0	0.00	44.20	0.3	15,080	0.00%
2023/10/26	2	43.85	0	0.00	43.85	2	15,462	0.01%
2023/10/25	8	44.18	0	0.00	44.15	8	15,491	0.05%
2023/10/24	0	0.00	4	44.20	44.15	-4	15,975	-0.03%
2023/10/23	12	44.15	0	0.00	44.10	12	16,353	0.07%
2023/10/19	0	0.00	11.2	45.10	45.10	-11.2	16,017	-0.07%
2023/10/18	0	0.00	1	45.30	45.60	-1	15,992	-0.01%
2023/10/16	0	0.00	19.8	45.30	45.50	-19.8	16,036	-0.12%
2023/10/12	15	46.15	0	0.00	46.15	15	16,565	0.09%
2023/10/11	0	0.00	18	45.35	45.95	-18	16,466	-0.11%
2023/10/06	0	0.00	1	44.60	44.55	-1	16,194	-0.01%
2023/10/04	4.6	43.58	0	0.00	43.55	4.6	16,486	0.03%
2023/10/03	2	44.10	2	44.05	44.00	0	16,314	0.00%
2023/10/02	3	44.55	1	44.55	44.50	2	16,316	0.01%
2023/09/27	0.1	44.60	0	0.00	44.60	0.1	16,568	0.00%
2023/09/25	1	44.85	0	0.00	44.85	1	16,456	0.01%
2023/09/21	13	45.01	1	45.25	44.90	12	16,526	0.07%
2023/09/20	0.4	46.01	0	0.00	45.70	0.4	16,348	0.00%
2023/09/19	0	0.00	1	46.35	46.35	-1	16,310	-0.01%
2023/09/18	1	46.50	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0	0.00	1	46.70	46.65	-1	16,421	-0.01%
2023/09/14	0	0.00	1.4	46.76	46.90	-1.4	16,289	-0.01%
2023/09/11	0	0.00	1	46.40	46.55	-1	16,620	-0.01%
2023/09/06	1	45.80	0	0.00	45.80	1	17,246	0.01%
2023/09/05	2.1	46.69	2	46.50	46.45	0.1	17,354	0.00%
2023/09/04	1	46.40	2	46.30	46.65	-1	17,791	-0.01%
2023/08/30	2	45.88	7	45.97	46.10	-5	18,138	-0.03%
2023/08/29	0	0.00	7	45.83	46.05	-7	18,240	-0.04%
2023/08/28	2	45.25	1	45.20	45.40	1	18,361	0.01%
2023/08/25	7	44.36	0	0.00	44.50	7	19,481	0.04%
2023/08/24	1	44.35	0	0.00	44.65	1	19,716	0.01%
2023/08/17	0	0.00	11	45.01	45.30	-11	20,594	-0.05%
2023/08/16	0.1	45.05	10	44.85	45.10	-9.9	20,645	-0.05%
2023/08/15	19	45.35	13.1	45.49	45.40	5.9	21,046	0.03%
2023/08/14	2.1	45.33	0	0.00	45.40	2.1	21,344	0.01%
2023/08/11	31	46.47	29	46.46	46.45	2	21,395	0.01%
2023/08/10	0	0.00	1	46.80	46.60	-1	21,437	0.00%
2023/08/09	63	46.50	0	0.00	46.45	63	21,514	0.29%
2023/08/08	3	47.10	0	0.00	47.05	3	21,727	0.01%
2023/08/07	6	46.58	2	46.55	46.45	4	21,777	0.02%
2023/08/02	60	46.63	1.5	46.36	46.20	58.5	21,721	0.27%
2023/08/01	0.7	47.00	4.1	47.17	47.25	-3.4	21,359	-0.02%
2023/07/31	1	45.70	0	0.00	45.75	1	20,808	0.00%
2023/07/28	4	45.75	0	0.00	45.75	4	20,486	0.02%
2023/07/27	7	45.81	3	45.97	46.00	4	20,452	0.02%
2023/07/26	20	44.80	2	45.28	45.35	18	20,136	0.09%
2023/07/24	1	44.05	1.2	44.16	44.20	-0.2	19,925	0.00%
2023/07/19	7	44.60	1	44.70	44.50	6	19,914	0.03%
2023/07/18	1	45.00	6	45.08	45.05	-5	19,807	-0.03%
2023/07/17	21	44.47	36	44.61	45.00	-15	19,538	-0.08%
2023/07/14	0	0.00	1	44.00	44.10	-1	19,244	-0.01%
2023/07/13	1	43.90	2	43.80	43.60	-1	19,219	-0.01%
2023/07/12	4	43.30	0	0.00	44.00	4	19,104	0.02%
2023/07/11	12	43.58	2	43.60	43.60	10	19,068	0.05%
2023/07/10	2	42.75	0	0.00	42.65	2	19,014	0.01%
2023/07/06	2.5	42.72	1	42.75	42.50	1.5	18,948	0.01%
2023/07/05	0	0.00	10	43.35	43.20	-10	18,679	-0.05%
2023/07/04	11	43.10	0	0.00	43.05	11	18,804	0.06%
2023/07/03	1	43.20	11	43.33	43.30	-10	18,884	-0.05%
2023/06/30	7	43.19	0	0.00	43.15	7	19,065	0.04%
2023/06/29	2	43.53	0	0.00	43.40	2	19,023	0.01%
2023/06/28	3	43.55	0	0.00	43.65	3	18,959	0.02%
2023/06/26	3	44.00	0	0.00	44.05	3	18,810	0.02%
2023/06/20	1	44.25	7	44.18	44.35	-6	18,939	-0.03%
2023/06/19	1	43.85	0	0.00	43.90	1	19,245	0.01%
2023/06/16	6	43.90	1	44.10	43.90	5	19,296	0.03%
2023/06/15	1	44.40	3	44.30	44.35	-2	19,510	-0.01%
2023/06/14	0	0.00	10.1	44.49	44.60	-10.1	19,815	-0.05%
2023/06/13	8	44.05	5	44.20	44.10	3	20,165	0.01%
2023/06/12	22	44.16	6	44.70	44.05	16	20,040	0.08%
2023/06/09	6	44.45	58	44.50	44.60	-52	20,220	-0.26%
2023/06/08	10.8	44.61	0	0.00	44.60	10.8	20,265	0.05%
2023/06/07	5	45.30	2	45.13	45.40	3	20,307	0.01%
2023/06/06	3	45.25	0	0.00	45.25	3	20,210	0.01%
2023/06/05	3	45.23	9	45.34	45.25	-6	20,213	-0.03%
2023/06/02	2	44.28	0	0.00	44.45	2	19,891	0.01%
2023/06/01	3	43.98	0	0.00	44.00	3	19,911	0.02%
2023/05/30	1	44.80	0	0.00	44.50	1	18,585	0.01%
2023/05/29	6	45.20	2	45.45	44.75	4	18,760	0.02%
2023/05/25	2	44.18	33	44.21	44.05	-31	18,466	-0.17%
2023/05/24	2	44.45	0	0.00	44.80	2	18,428	0.01%
2023/05/23	2	44.75	6	44.79	44.80	-4	18,451	-0.02%
2023/05/22	1	45.20	2	45.20	45.15	-1	18,615	-0.01%
2023/05/19	2	45.10	16	45.05	45.15	-14	18,867	-0.07%
2023/05/18	5	44.16	11	44.22	44.40	-6	18,393	-0.03%
2023/05/17	0	0.00	15	43.77	43.95	-15	18,294	-0.08%
2023/05/16	5	43.30	9	43.56	43.60	-4	18,227	-0.02%
2023/05/12	19	42.85	0	0.00	42.65	19	18,034	0.11%
2023/05/11	0	0.00	15	43.55	43.70	-15	17,729	-0.08%
2023/05/10	11	42.83	0	0.00	43.05	11	17,471	0.06%
2023/05/09	0	0.00	4	43.31	43.50	-4	17,476	-0.02%
2023/05/08	2	42.90	6	42.70	43.05	-4	17,565	-0.02%
2023/05/05	2	42.50	1	42.40	42.65	1	17,742	0.01%
2023/05/04	2	42.15	0	0.00	42.50	2	18,392	0.01%
2023/05/03	2	42.25	0	0.00	42.40	2	18,694	0.01%
2023/05/02	14	42.10	10	42.20	42.50	4	19,081	0.02%
2023/04/28	3	42.27	10	42.70	42.45	-7	19,559	-0.04%
2023/04/27	5	42.25	0	0.00	42.25	5	19,728	0.03%
2023/04/26	2	42.50	0	0.00	42.35	2	19,928	0.01%
2023/04/25	0	0.00	11.7	42.55	42.60	-11.7	20,081	-0.06%
2023/04/24	0.1	42.60	0	0.00	42.65	0.1	20,163	0.00%
2023/04/20	1	42.85	1	42.85	42.95	0	20,474	0.00%
2023/04/19	4	43.10	2	42.80	42.75	2	21,138	0.01%
2023/04/18	2	43.05	1	43.00	43.10	1	21,287	0.00%
2023/04/17	3	43.03	4	43.05	43.20	-1	21,528	0.00%
2023/04/14	6	42.97	9.1	43.00	43.15	-3.1	21,676	-0.01%
2023/04/13	9	42.60	1	42.65	42.60	8	21,991	0.04%
2023/04/12	9	42.86	0	0.00	42.95	9	23,366	0.04%
2023/04/11	4	42.58	1	42.60	42.65	3	23,436	0.01%
2023/04/10	4	42.43	3	42.48	42.55	1	23,472	0.00%
2023/04/07	5	42.26	1	42.30	42.25	4	23,431	0.02%
2023/04/06	2	41.80	2	41.65	42.00	0	23,302	0.00%
2023/03/31	2	41.70	10	41.70	41.80	-8	23,594	-0.03%
2023/03/30	3	41.67	1	41.65	41.60	2	23,594	0.01%
2023/03/29	2	41.63	2	41.68	41.85	0	23,677	0.00%
2023/03/28	1	41.55	2	41.63	41.55	-1	23,992	0.00%
2023/03/27	1	41.35	2	41.20	41.35	-1	24,166	0.00%
2023/03/24	0	41.50	1	41.25	41.30	-1	24,527	0.00%
2023/03/23	0	0.00	1	41.30	41.55	-1	24,585	0.00%
2023/03/22	1	41.35	6.1	41.23	41.35	-5.1	24,551	-0.02%
2023/03/21	2	40.83	5	40.95	40.75	-3	24,426	-0.01%
2023/03/20	35.7	40.18	12	40.24	40.20	23.7	24,598	0.10%
2023/03/17	10	41.05	2	41.15	41.00	8	24,387	0.03%
2023/03/16	6.3	40.66	6	40.64	40.50	0.3	24,373	0.00%
2023/03/15	5	41.79	1	41.70	41.50	4	24,276	0.02%
2023/03/14	1	41.65	0	0.00	41.55	1	24,661	0.00%
2023/03/13	12	42.08	11	42.37	42.30	1	24,935	0.00%
2023/03/10	35.2	42.86	69	42.67	42.70	-33.9	25,078	-0.13%
2023/03/08	0.1	43.75	11	43.50	43.75	-10.9	25,940	-0.04%
2023/03/07	10	43.50	12	43.76	43.75	-2	26,525	-0.01%
2023/03/06	4.3	43.36	2	43.75	43.60	2.3	26,702	0.01%
2023/03/03	11	43.00	0	0.00	42.90	11	26,792	0.04%
2023/03/01	13.1	42.69	14	43.02	42.75	-0.9	27,137	0.00%
2023/02/24	5	43.35	1	43.40	43.45	4	26,962	0.01%
2023/02/23	1	43.30	2	43.35	43.30	-1	26,909	0.00%
2023/02/21	9.2	43.80	0.2	43.90	43.85	8.9	26,799	0.03%
2023/02/20	5.5	44.39	2	44.10	44.45	3.5	26,879	0.01%
2023/02/17	3	43.82	4	43.75	44.00	-1	26,840	0.00%
2023/02/16	0.3	43.15	3	43.15	43.05	-2.8	26,950	-0.01%
2023/02/15	0	0.00	3	43.33	42.95	-3	27,722	-0.01%
2023/02/14	0	0.00	3	43.52	43.60	-3	27,665	-0.01%
2023/02/13	10	42.50	10	42.90	42.90	0	27,674	0.00%
2023/02/10	0	0.00	6.2	42.65	42.65	-6.2	27,777	-0.02%
2023/02/09	4.5	42.62	0	0.00	42.60	4.5	27,815	0.02%
2023/02/08	6	42.89	0	0.00	42.85	6	27,871	0.02%
2023/02/07	3	42.80	0	0.00	42.80	3	27,990	0.01%
2023/02/06	2	42.85	2.1	42.80	42.65	-0.1	28,020	0.00%
2023/02/03	4	43.50	0	0.00	43.30	4	27,859	0.01%
2023/02/02	0	0.00	2	43.88	44.05	-2	27,739	-0.01%
2023/02/01	10	42.70	16.2	42.90	43.00	-6.2	27,346	-0.02%
2023/01/31	1	42.50	0	0.00	42.55	1	27,273	0.00%
2023/01/30	0	0.00	31	42.54	42.70	-31	27,171	-0.11%
2023/01/17	32	41.88	1	42.05	42.00	31	26,752	0.12%
2023/01/16	21	41.88	0	0.00	41.75	21	26,590	0.08%
2023/01/13	0	0.00	1	42.05	41.80	-1	27,003	0.00%
2023/01/12	13	41.68	1	41.75	41.70	12	27,100	0.04%
2023/01/11	0	0.00	12	41.52	41.40	-12	27,226	-0.04%
2023/01/10	1	41.70	1	41.70	41.70	0	27,398	0.00%
2023/01/09	0	0.00	24	41.75	42.00	-24	27,590	-0.09%
2023/01/06	6	40.73	11	40.45	40.75	-5	27,378	-0.02%
2023/01/05	2.3	40.16	3.3	40.23	40.25	-0.9	28,347	0.00%
2023/01/04	34.1	40.00	0.1	40.15	39.95	34	28,290	0.12%
2023/01/03	2.2	39.91	5	39.98	39.95	-2.8	28,532	-0.01%
2022/12/30	27	39.96	44	40.07	40.00	-17	28,201	-0.06%
2022/12/29	20	40.35	20	40.35	40.10	0	26,812	0.00%
2022/12/28	0	0.00	0.5	40.90	40.65	-0.5	27,146	0.00%
2022/12/27	1	41.05	1.1	41.15	41.15	-0.1	27,356	0.00%
2022/12/23	1	40.80	33	41.14	41.15	-32	28,154	-0.11%
2022/12/22	10	40.05	15.4	40.28	40.40	-5.4	28,137	-0.02%
2022/12/21	25	39.94	13	40.00	40.00	12	28,540	0.04%
2022/12/20	28	40.08	26.2	40.03	40.15	1.8	28,645	0.01%
2022/12/19	11	40.56	14	40.28	40.15	-3	28,562	-0.01%
2022/12/16	19	40.13	2	40.25	40.20	17	28,483	0.06%
2022/12/15	13.1	40.42	10	40.65	40.60	3.1	28,536	0.01%
2022/12/13	14	41.15	10	40.90	40.95	4	28,389	0.01%
2022/12/12	11	40.20	12	40.37	41.00	-1	28,282	0.00%
2022/12/09	1	41.10	8	40.90	41.10	-7	28,268	-0.02%
2022/12/08	19	40.95	9	41.20	40.75	10	28,141	0.04%
2022/12/07	8	41.48	5	41.40	41.40	3	28,225	0.01%
2022/12/06	11	41.55	1	41.65	41.40	10	28,216	0.04%
2022/12/05	5	42.85	2	42.85	42.85	3	27,965	0.01%
2022/12/02	9	43.89	7	44.04	44.00	2	27,585	0.01%
2022/12/01	1	43.95	7.1	44.12	44.15	-6.1	27,673	-0.02%
2022/11/30	8	43.82	1	43.60	43.55	7	27,240	0.03%
2022/11/28	5	41.90	0	0.00	42.00	5	26,038	0.02%
2022/11/24	0	0.00	5.1	42.88	42.55	-5.1	26,129	-0.02%
2022/11/23	0	0.00	2	42.70	42.75	-2	26,779	-0.01%
2022/11/21	2	41.90	12	41.93	42.10	-10	26,610	-0.04%
2022/11/17	0	0.00	1	41.50	41.55	-1	26,412	0.00%
2022/11/16	0	0.00	3	42.27	41.70	-3	26,379	-0.01%
2022/11/15	0	0.00	16	41.93	42.40	-16	26,222	-0.06%
2022/11/14	0	0.00	5.4	41.89	41.75	-5.4	25,892	-0.02%
2022/11/11	9	41.66	23	41.38	41.90	-14	25,414	-0.06%
2022/11/10	2	39.60	2	39.68	39.65	0	24,727	0.00%
2022/11/09	1	39.75	22	39.96	40.15	-21	24,595	-0.09%
2022/11/08	2	39.55	8	39.90	39.70	-6	24,398	-0.02%
2022/11/07	2	39.20	4	39.40	39.55	-2	24,294	-0.01%
2022/11/04	0	0.00	1	38.95	38.95	-1	24,403	0.00%
2022/11/02	0	0.00	2	38.30	38.50	-2	24,309	-0.01%
2022/11/01	2	38.15	0	0.00	38.10	2	24,291	0.01%
2022/10/31	1	38.20	10	38.00	37.80	-9	24,394	-0.04%
2022/10/28	1	38.35	0	0.00	38.25	1	24,292	0.00%
2022/10/27	2	38.63	1	38.95	38.50	1	24,119	0.00%
2022/10/26	3	38.48	2	38.53	38.50	1	24,305	0.00%
2022/10/25	0	0.00	2	37.33	37.50	-2	24,108	-0.01%
2022/10/24	1	37.00	0	0.00	37.00	1	24,068	0.00%
2022/10/21	39	36.71	19	36.97	36.55	20	24,012	0.08%
2022/10/20	12.5	37.74	0	0.00	37.85	12.5	23,418	0.05%
2022/10/19	3	38.23	1	38.00	38.30	2	23,093	0.01%
2022/10/18	1	37.80	8	37.89	38.15	-7	22,896	-0.03%
2022/10/17	10.1	37.60	2	37.35	37.65	8.1	22,912	0.04%
2022/10/14	8	38.14	0	0.00	37.65	8	22,757	0.04%
2022/10/13	32.1	37.93	5	37.62	37.45	27.1	22,489	0.12%
2022/10/12	6	39.61	0	0.00	39.55	6	21,438	0.03%
2022/10/11	0	0.00	5	39.51	39.60	-5	21,428	-0.02%
2022/10/05	6	40.83	0	0.00	40.75	6	21,353	0.03%
2022/10/04	18.2	39.18	5	39.41	39.55	13.2	21,088	0.06%
2022/10/03	7	39.10	8	39.07	39.00	-1	20,804	0.00%
2022/09/30	1	39.35	5	39.81	39.95	-4	20,796	-0.02%
2022/09/29	2	39.98	0	0.00	40.15	2	20,805	0.01%
2022/09/28	15	40.09	0	0.00	39.80	15	20,810	0.07%
2022/09/27	1	41.00	3	41.25	40.95	-2	20,639	-0.01%
2022/09/26	0.4	41.50	0	0.00	41.50	0.4	21,366	0.00%
2022/09/23	5	42.09	0	0.00	42.10	5	21,834	0.02%
2022/09/22	9.1	41.59	0	0.00	41.65	9.1	22,219	0.04%
2022/09/21	1	42.70	0	0.00	42.55	1	22,120	0.00%
2022/09/19	1	42.80	0	0.00	42.75	1	22,164	0.00%
2022/09/16	3	42.88	0	0.00	42.80	3	22,159	0.01%
2022/09/15	2.5	43.06	1	42.75	43.10	1.5	22,064	0.01%
2022/09/14	1.3	42.86	0	0.00	42.85	1.3	22,111	0.01%
2022/09/13	0	0.00	2	43.90	43.65	-2	22,175	-0.01%
2022/09/12	7	43.95	3	43.90	44.05	4	22,134	0.02%
2022/09/08	15	43.07	12	43.23	43.15	3	22,224	0.01%
2022/09/07	6	43.21	4	43.66	43.15	2	22,064	0.01%
2022/09/06	0	0.00	1	44.25	44.25	-1	21,669	0.00%
2022/09/05	6.2	44.06	1.1	44.06	44.05	5.1	21,726	0.02%
2022/09/02	7	44.10	2	44.05	44.05	5	21,799	0.02%
2022/09/01	5.1	44.13	1	44.55	44.55	4.1	21,565	0.02%
2022/08/31	6	44.57	11	44.69	44.55	-5	21,355	-0.02%
2022/08/30	31.2	44.57	3	45.15	44.45	28.2	21,176	0.13%
2022/08/29	2	45.63	0	0.00	45.60	2	20,453	0.01%
2022/08/26	0	0.00	1	46.85	46.75	-1	20,276	0.00%
2022/08/25	3	46.42	0	0.00	46.55	3	20,411	0.01%
2022/08/24	0.1	46.60	1	46.35	46.35	-0.9	20,674	0.00%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	5	46.95	1	46.85	46.85	4	21,431	0.02%
2022/08/19	0	0.00	1	47.15	47.50	-1	21,698	0.00%
2022/08/18	0.1	47.30	0	0.00	47.25	0.1	22,138	0.00%
2022/08/17	2.7	47.39	0	0.00	47.45	2.7	22,675	0.01%
2022/08/16	5	47.20	2	47.13	47.10	3	22,832	0.01%
2022/08/15	6	47.40	0	0.00	47.30	6	22,986	0.03%
2022/08/12	6	47.08	0	0.00	47.25	6	23,091	0.03%
2022/08/11	3	47.08	2	47.13	47.20	1	23,318	0.00%
2022/08/10	1	46.10	10	46.25	46.40	-9	23,541	-0.04%
2022/08/09	2	46.35	2	46.38	46.10	0	23,832	0.00%
2022/08/08	0	0.00	1	45.90	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	1.1	45.65	45.75	-1.1	24,454	0.00%
2022/08/02	4	44.85	4	44.65	44.85	0	25,763	0.00%
2022/08/01	1	45.35	3	45.35	45.45	-2	25,797	-0.01%
2022/07/29	1	45.95	4	45.70	45.50	-3	25,923	-0.01%
2022/07/28	1.2	45.56	0	0.00	45.80	1.2	26,137	0.00%
2022/07/27	3	45.42	0	0.00	45.25	3	26,025	0.01%
2022/07/25	3	45.43	5	45.47	45.55	-2	25,920	-0.01%
2022/07/22	3	44.90	0	0.00	45.00	3	26,096	0.01%
2022/07/21	11	44.30	1	45.00	45.05	10	25,997	0.04%
2022/07/20	2	45.45	1	44.90	44.90	1	25,840	0.00%
2022/07/19	6	44.87	0	0.00	44.95	6	25,852	0.02%
2022/07/18	11	44.89	4	45.15	45.20	7	25,908	0.03%
2022/07/15	7	44.30	4	44.31	44.15	3	25,818	0.01%
2022/07/14	8	45.04	2	45.18	45.00	6	25,713	0.02%
2022/07/13	1	45.35	22	45.45	45.50	-21	25,681	-0.08%
2022/07/12	12	44.01	4.1	44.49	43.80	7.9	25,547	0.03%
2022/07/11	2	44.90	0	0.00	45.05	2	25,405	0.01%
2022/07/08	10	44.76	5	44.75	44.80	5	25,391	0.02%
2022/07/07	5	44.89	2	45.00	45.05	3	25,204	0.01%
2022/07/06	27	45.35	4	44.95	44.95	23	24,767	0.09%
2022/07/05	2.1	46.01	5	46.87	46.75	-2.9	24,464	-0.01%
2022/07/04	6	45.25	2	45.73	45.50	4	24,130	0.02%
2022/07/01	18.1	50.13	16	49.99	49.70	2.1	23,435	0.01%
2022/06/30	5	51.32	1	51.20	50.90	4	22,938	0.02%
2022/06/29	4	52.75	0	0.00	52.80	4	22,573	0.02%
2022/06/28	1	53.80	3	53.73	53.80	-2	22,282	-0.01%
2022/06/27	16	53.64	1	54.20	53.50	15	22,246	0.07%
2022/06/24	3	53.60	6	53.30	53.40	-3	22,146	-0.01%
2022/06/23	3	52.67	0	0.00	53.00	3	22,070	0.01%
2022/06/22	3	53.73	2	53.65	53.00	1	21,859	0.00%
2022/06/21	1	53.50	13.1	54.03	54.20	-12.1	21,818	-0.06%
2022/06/20	2	52.85	0	0.00	51.80	2	21,646	0.01%
2022/06/17	2	53.00	20	53.00	53.00	-18	21,328	-0.08%
2022/06/16	0	0.00	2	53.70	53.70	-2	21,114	-0.01%
2022/06/15	0	0.00	2	53.60	53.60	-2	21,307	-0.01%
2022/06/14	5	53.40	0	0.00	53.40	5	21,655	0.02%
2022/06/13	1	53.60	0	0.00	53.80	1	21,737	0.00%
2022/06/10	0	0.00	2	54.80	54.80	-2	21,637	-0.01%
2022/06/08	0	0.00	8	54.90	54.80	-8	21,644	-0.04%
2022/06/06	5	54.60	1	54.10	54.80	4	21,784	0.02%
2022/06/02	2	54.50	1	53.90	54.50	1	22,417	0.00%
2022/06/01	15	54.87	1	54.90	54.70	14	22,979	0.06%
2022/05/31	1	54.40	0	0.00	55.70	1	22,896	0.00%
2022/05/30	6	53.90	3	54.03	54.00	3	22,429	0.01%
2022/05/27	2.5	52.64	10	52.70	52.60	-7.5	22,288	-0.03%
2022/05/26	1	51.50	13	52.00	51.50	-12	22,215	-0.05%
2022/05/25	8	51.44	1	50.80	51.40	7	22,592	0.03%
2022/05/24	3	52.53	0	0.00	52.00	3	22,536	0.01%
2022/05/23	6	52.35	0	0.00	52.30	6	22,330	0.03%
2022/05/20	0	0.00	11	53.03	52.90	-11	22,422	-0.05%
2022/05/19	7	52.86	2	52.80	52.70	5	22,386	0.02%
2022/05/18	0	54.50	11	53.69	54.10	-11	22,267	-0.05%
2022/05/17	3	52.73	0	0.00	52.60	3	22,037	0.01%
2022/05/16	6.2	53.34	8	53.21	53.20	-1.8	21,829	-0.01%
2022/05/13	5	53.98	13	54.31	54.30	-8	21,687	-0.04%
2022/05/12	0	0.00	1.1	55.59	54.10	-1.1	21,631	-0.01%
2022/05/11	8	56.69	2	56.40	56.20	6	21,071	0.03%
2022/05/10	10	57.89	13	57.88	58.00	-3	20,754	-0.01%
2022/05/09	8.1	58.85	3	59.57	58.70	5.1	20,458	0.02%
2022/05/06	6	61.20	0	0.00	61.20	6	20,385	0.03%
2022/05/05	8	62.71	18	62.60	62.30	-10	20,764	-0.05%
2022/04/29	5	62.70	1	62.60	62.50	4	21,850	0.02%
2022/04/28	1	61.50	2.1	62.08	62.10	-1.1	22,381	0.00%
2022/04/26	3	63.40	3	63.80	64.00	0	22,855	0.00%
2022/04/25	0	0.00	1	63.20	63.80	-1	23,163	0.00%
2022/04/20	0	0.00	13	63.16	63.90	-13	25,839	-0.05%
2022/04/19	1	62.70	0	0.00	62.70	1	26,378	0.00%
2022/04/18	1	62.90	0	0.00	62.80	1	27,777	0.00%
2022/04/15	1	63.90	0	0.00	64.00	1	27,751	0.00%
2022/04/14	1	64.70	0	0.00	64.70	1	27,884	0.00%
2022/04/13	0	0.00	2	65.35	65.40	-2	27,974	-0.01%
2022/04/12	0	0.00	1	64.60	64.90	-1	27,981	0.00%
2022/04/11	1	64.20	1	64.90	64.80	0	28,013	0.00%
2022/04/07	11	65.02	1	64.70	64.80	10	28,116	0.04%
2022/04/06	1	64.90	2	65.30	65.50	-1	28,488	0.00%
2022/04/01	1	65.00	5	64.84	65.00	-4	28,650	-0.01%
2022/03/30	1	64.40	17	64.31	64.40	-16	28,688	-0.06%
2022/03/29	2	63.80	1	63.80	63.80	1	28,632	0.00%
2022/03/28	3	63.20	0	0.00	63.30	3	28,632	0.01%
2022/03/25	3	63.63	0	0.00	63.50	3	28,679	0.01%
2022/03/24	4	63.75	0	0.00	64.30	4	28,745	0.01%
2022/03/23	0	0.00	11	64.78	64.80	-11	28,715	-0.04%
2022/03/22	0	0.00	0.2	63.50	63.60	-0.2	28,460	0.00%
2022/03/21	0	0.00	2	63.40	63.60	-2	28,562	-0.01%
2022/03/18	1	63.20	0	0.00	63.30	1	28,550	0.00%
2022/03/17	1	62.40	4	62.98	63.10	-3	28,392	-0.01%
2022/03/16	0	0.00	15	61.57	62.00	-15	28,028	-0.05%
2022/03/15	1.1	61.38	4	61.30	61.30	-2.9	27,888	-0.01%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/10	2	60.20	0	0.00	60.30	2	28,069	0.01%
2022/03/09	1	59.00	5.1	58.98	59.00	-4.1	27,951	-0.01%
2022/03/08	4	58.50	19	58.20	58.50	-15	27,980	-0.05%
2022/03/07	10.1	59.30	16	59.19	59.40	-5.9	27,493	-0.02%
2022/03/04	5	61.40	3	61.20	61.20	2	27,369	0.01%
2022/03/03	3	62.13	0	0.00	62.10	3	27,473	0.01%
2022/03/02	7	61.90	0	0.00	62.00	7	28,000	0.02%
2022/03/01	4	62.00	19	62.33	62.60	-15	28,021	-0.05%
2022/02/25	17	62.02	0	0.00	62.30	17	27,836	0.06%
2022/02/24	1	63.40	72	62.90	63.00	-71	27,194	-0.26%
2022/02/23	5	63.60	45	63.80	63.70	-40	26,972	-0.15%
2022/02/22	5	63.80	1	63.30	63.70	4	27,302	0.01%
2022/02/18	6	64.35	1	64.60	64.60	5	28,908	0.02%
2022/02/17	1	64.30	7.2	64.62	64.70	-6.2	28,921	-0.02%
2022/02/16	14	64.61	9	64.56	64.80	5	29,058	0.02%
2022/02/15	4	64.58	27	64.41	64.30	-23	29,080	-0.08%
2022/02/14	14	64.04	327	64.00	64.20	-313	28,997	-1.08%	大賣/鉅額交易
2022/02/11	6	65.43	11	65.51	65.60	-5	28,556	-0.02%
2022/02/10	26	65.77	22	65.80	65.80	4	28,542	0.01%
2022/02/09	7	65.97	3	65.97	66.00	4	28,438	0.01%
2022/02/08	20	65.50	31	66.07	66.00	-11	28,310	-0.04%
2022/02/07	5	64.86	10	65.11	65.70	-5	28,037	-0.02%
2022/01/26	7	63.07	8	63.43	63.30	-1	27,436	0.00%
2022/01/25	19	62.94	9	62.80	63.00	10	27,281	0.04%
2022/01/24	3	63.80	1	64.30	64.30	2	26,533	0.01%
2022/01/21	16	64.54	2	64.60	64.40	14	26,308	0.05%
2022/01/20	8	65.35	16	65.44	65.80	-8	25,817	-0.03%
2022/01/19	334	66.19	9.1	66.07	66.10	324.9	25,418	1.28%	大買/鉅額交易
2022/01/18	18	66.82	13	66.45	66.90	5	25,119	0.02%
2022/01/17	4	66.70	5.8	66.88	66.50	-1.8	24,722	-0.01%
2022/01/14	29	67.56	67	67.57	67.70	-38	24,258	-0.16%
2022/01/13	40	65.99	50	66.80	67.40	-10	23,316	-0.04%
2022/01/12	5	64.70	14	64.41	64.70	-9	21,953	-0.04%
2022/01/11	89	64.24	52	63.87	64.50	37	21,511	0.17%
2022/01/10	2	61.90	2	62.05	62.10	0	20,409	0.00%
2022/01/07	10	62.00	3	62.23	62.00	7	20,966	0.03%
2022/01/06	5	61.92	10.1	61.85	62.00	-5.1	20,926	-0.02%
2022/01/05	10	61.57	11	61.81	61.90	-1	21,025	0.00%
2022/01/04	6	61.60	6	61.93	62.00	0	21,301	0.00%
2022/01/03	19	62.21	10	62.48	61.60	9	21,247	0.04%
2021/12/30	12.3	62.52	52	62.60	62.50	-39.7	21,312	-0.19%
2021/12/29	38.2	63.06	23.3	62.97	63.00	14.9	21,562	0.07%
2021/12/28	25.2	62.17	24.9	62.03	62.30	0.2	21,270	0.00%
2021/12/27	2.2	61.15	2	61.35	61.30	0.2	21,022	0.00%
2021/12/24	6.2	61.03	2	61.25	61.10	4.2	21,269	0.02%
2021/12/23	0.2	60.40	3	60.50	60.50	-2.8	21,191	-0.01%
2021/12/22	8.1	60.18	6	60.30	60.30	2.1	21,569	0.01%
2021/12/21	3	60.30	1	60.50	60.30	2	21,880	0.01%
2021/12/20	8.1	60.00	3	59.93	59.90	5.1	22,127	0.02%
2021/12/17	32	60.53	12	60.48	60.50	20	22,128	0.09%
2021/12/16	5	60.10	3	60.10	60.30	2	22,181	0.01%
2021/12/15	10	59.93	95	59.90	59.80	-85	23,144	-0.37%
2021/12/14	13	60.22	0	0.00	60.20	13	23,418	0.06%
2021/12/13	17	60.96	3	61.23	60.70	14	23,489	0.06%
2021/12/10	54	60.60	6.3	60.54	60.50	47.7	23,478	0.20%
2021/12/08	11	60.79	3	60.77	60.70	8	24,282	0.03%
2021/12/07	23	59.80	1	60.50	60.70	22	24,250	0.09%
2021/12/06	23	59.88	0	0.00	60.00	23	24,185	0.10%
2021/12/03	0	0.00	14	60.09	59.90	-14	24,450	-0.06%
2021/12/02	29	59.35	3	59.50	59.50	26	24,487	0.11%
2021/12/01	3	59.73	0	0.00	59.90	3	24,530	0.01%
2021/11/30	11	59.34	0	0.00	60.00	11	24,737	0.04%
2021/11/29	23	59.44	5	59.38	59.30	18	24,589	0.07%
2021/11/26	7	60.49	9	60.30	60.20	-2	24,564	-0.01%
2021/11/25	1	61.60	2	61.40	61.60	-1	24,616	0.00%
2021/11/24	4	61.38	5.2	61.39	61.10	-1.2	25,499	0.00%
2021/11/23	2	60.80	2	61.10	60.80	0	26,165	0.00%
2021/11/22	11	61.07	3	61.13	61.10	8	26,300	0.03%
2021/11/19	38	62.29	0.4	61.80	61.80	37.6	26,148	0.14%
2021/11/18	39	62.64	20.2	62.79	63.00	18.8	26,009	0.07%
2021/11/17	19	61.83	54.7	61.51	62.20	-35.7	25,582	-0.14%
2021/11/16	9	59.81	6	59.80	60.00	3	24,753	0.01%
2021/11/15	14	59.75	12	59.87	59.70	2	25,028	0.01%
2021/11/12	0	0.00	1	59.00	58.90	-1	25,037	0.00%
2021/11/11	17	58.62	15	58.58	58.60	2	25,109	0.01%
2021/11/10	1	58.60	1	58.60	58.60	0	25,537	0.00%
2021/11/09	9	58.63	5	58.46	58.50	4	25,888	0.02%
2021/11/08	18.1	58.53	0	0.00	58.70	18.1	26,117	0.07%
2021/11/05	0	58.20	3	58.30	58.50	-3	26,758	-0.01%
2021/11/04	0.1	58.20	10	58.04	57.90	-9.9	26,864	-0.04%
2021/11/03	6	57.48	0	0.00	57.60	6	27,081	0.02%
2021/11/02	4	57.55	0	0.00	57.40	4	27,239	0.01%
2021/11/01	5	57.96	6	57.78	57.60	-1	27,260	0.00%
2021/10/29	8	57.75	3	58.03	58.10	5	27,334	0.02%
2021/10/28	5	58.06	0	0.00	58.10	5	27,308	0.02%
2021/10/27	10	58.61	3	58.60	58.70	7	27,635	0.03%
2021/10/26	2	58.90	0	0.00	59.10	2	27,866	0.01%
2021/10/22	2	58.25	2	58.30	58.30	0	29,110	0.00%
2021/10/21	5	58.70	2	58.65	58.70	3	29,638	0.01%
2021/10/20	4	58.25	4	58.30	58.30	0	30,673	0.00%
2021/10/19	3	58.57	13	58.82	58.40	-10	31,486	-0.03%
2021/10/18	6	58.68	20.1	58.84	58.70	-14.1	32,501	-0.04%
2021/10/15	9	58.23	6	58.15	58.30	3	32,787	0.01%
2021/10/14	2	56.60	0	0.00	56.60	2	33,317	0.01%
2021/10/13	1	55.90	1	56.20	56.20	0	33,994	0.00%
2021/10/12	13	55.82	0	0.00	56.40	13	34,767	0.04%
2021/10/08	2	57.20	0	0.00	57.10	2	35,161	0.01%
2021/10/07	3	57.17	0	0.00	57.10	3	35,822	0.01%
2021/10/06	4	56.55	2	56.80	57.10	2	36,388	0.01%
2021/10/05	15.1	55.84	7	56.31	56.40	8.1	37,311	0.02%
2021/10/04	15	56.80	4	56.58	56.60	11	37,369	0.03%
2021/10/01	10.1	56.94	11	56.87	56.90	-0.9	37,567	0.00%
2021/09/30	1	57.50	1	57.90	57.90	0	37,394	0.00%
2021/09/29	17	57.76	20	57.85	58.00	-3	37,382	-0.01%
2021/09/28	20	58.56	3	59.03	59.00	17	37,072	0.05%
2021/09/27	11	58.03	3	58.57	58.70	8	36,833	0.02%
2021/09/24	28	57.78	8	57.86	57.80	20	36,647	0.05%
2021/09/23	8	57.38	0	0.00	57.50	8	36,726	0.02%
2021/09/22	19	56.50	14	56.96	56.80	5	36,863	0.01%
2021/09/17	13	59.04	2	59.00	58.90	11	35,916	0.03%
2021/09/16	14	59.81	7	59.70	59.70	7	35,754	0.02%
2021/09/14	18	59.92	3	60.10	59.80	15	36,050	0.04%
2021/09/13	1.8	59.81	83	60.12	59.90	-81.2	35,934	-0.23%
2021/09/10	4	58.65	22	59.23	59.20	-18	36,179	-0.05%
2021/09/08	29	58.49	6	58.25	58.50	23	36,458	0.06%
2021/09/07	1	58.90	9	59.20	59.20	-8	36,413	-0.02%
2021/09/06	1	59.00	19	59.17	59.20	-18	36,440	-0.05%
2021/09/03	14	59.61	60	59.67	59.60	-46	36,509	-0.13%
2021/09/02	6	58.45	9	58.70	58.70	-3	36,261	-0.01%
2021/09/01	20	59.48	38	59.39	59.20	-18	36,128	-0.05%
2021/08/31	16	59.18	42	59.10	59.60	-26	35,983	-0.07%
2021/08/30	33	58.97	32.1	59.08	59.50	1	35,573	0.00%
2021/08/27	19	57.51	23	57.35	57.70	-4	34,791	-0.01%
2021/08/26	9	55.79	3	56.07	56.00	6	34,212	0.02%
2021/08/25	3	55.60	38	55.89	56.00	-35	34,213	-0.10%
2021/08/24	11	55.29	7	55.66	55.80	4	34,194	0.01%
2021/08/23	3.1	54.65	7	55.13	55.10	-3.9	34,292	-0.01%
2021/08/20	3	53.53	4	53.38	53.70	-1	34,591	0.00%
2021/08/19	10	53.87	72	53.81	53.80	-62	35,416	-0.18%
2021/08/17	0	0.00	13	54.70	54.70	-13	35,285	-0.04%
2021/08/16	39.1	54.20	59	54.63	54.30	-20	35,474	-0.06%
2021/08/13	38	55.18	11	55.00	55.00	27	36,182	0.07%
2021/08/12	9	55.82	20.1	55.80	56.00	-11.1	36,421	-0.03%
2021/08/11	13	55.76	18.3	55.97	56.00	-5.3	37,296	-0.01%
2021/08/10	4	54.98	3	55.03	54.90	1	37,950	0.00%
2021/08/09	10	54.63	9	55.26	55.20	1	38,888	0.00%
2021/08/06	8	55.08	4	55.10	55.10	4	39,246	0.01%
2021/08/05	1	55.10	2.4	55.30	55.20	-1.4	40,324	0.00%
2021/08/04	24	55.30	2	55.50	55.20	22	42,419	0.05%
2021/08/03	4	55.15	0	0.00	55.40	4	44,489	0.01%
2021/08/02	12	54.85	25	54.99	55.80	-13	45,914	-0.03%
2021/07/30	2	54.05	12	54.13	54.30	-10	46,113	-0.02%
2021/07/29	33	54.05	15	54.60	54.80	18	46,829	0.04%
2021/07/28	38	53.87	14	53.81	53.80	24	47,764	0.05%
2021/07/27	21.1	55.40	26.2	55.04	55.00	-5.1	47,571	-0.01%
2021/07/26	48.1	57.44	40	57.81	56.20	8.1	48,078	0.02%
2021/07/23	19	60.14	27	60.22	60.30	-8	47,224	-0.02%
2021/07/22	1	60.00	34.3	60.03	60.10	-33.3	46,760	-0.07%
2021/07/21	4	58.03	7	58.49	58.30	-3	46,106	-0.01%
2021/07/20	60.1	58.02	29	58.37	57.90	31.1	46,010	0.07%
2021/07/19	28	60.07	41	60.25	59.70	-13	45,057	-0.03%
2021/07/16	25	59.39	25.1	59.18	59.80	-0.1	44,842	0.00%
2021/07/15	10	57.83	9	57.88	58.10	1	44,376	0.00%
2021/07/14	4	57.25	7.2	56.87	57.00	-3.2	44,314	-0.01%
2021/07/13	13	56.57	14	56.34	56.10	-1	44,523	0.00%
2021/07/12	46	56.70	54	56.28	55.70	-8	44,050	-0.02%
2021/07/09	20.1	53.88	8	53.80	53.80	12.1	43,356	0.03%
2021/07/08	5	54.30	7	54.17	54.40	-2	43,206	0.00%
2021/07/07	1.1	53.80	0	0.00	54.00	1.1	43,295	0.00%
2021/07/06	16	54.18	10	54.25	54.10	6	43,898	0.01%
2021/07/05	2	54.30	0	0.00	54.20	2	44,023	0.00%
2021/07/01	0	0.00	5	54.00	53.90	-5	44,129	-0.01%
2021/06/30	4	53.95	2	53.90	53.90	2	44,225	0.00%
2021/06/29	11	53.79	7	53.70	53.70	4	44,258	0.01%
2021/06/28	2	54.30	2.2	54.30	54.30	-0.2	44,316	0.00%
2021/06/25	0	0.00	1	54.40	54.30	-1	44,617	0.00%
2021/06/24	14	53.74	2	53.60	53.80	12	44,881	0.03%
2021/06/23	12	53.80	25	53.64	54.10	-13	45,398	-0.03%
2021/06/22	0	0.00	15	52.76	52.60	-15	45,248	-0.03%
2021/06/21	28	52.19	29	52.03	52.00	-1	45,507	0.00%
2021/06/18	10	53.50	10	53.50	53.60	0	45,701	0.00%
2021/06/17	11	53.66	2	54.00	54.00	9	45,680	0.02%
2021/06/16	1	53.90	3	54.30	54.30	-2	46,507	0.00%
2021/06/15	24.2	54.37	102	54.53	54.30	-77.9	46,545	-0.17%	大賣/
2021/06/11	33	54.56	3	54.53	54.50	30	46,897	0.06%
2021/06/10	3	54.63	2	54.70	54.70	1	46,959	0.00%
2021/06/09	17	54.16	29	54.15	54.30	-12	47,718	-0.03%
2021/06/08	9	54.94	24	54.70	54.80	-15	48,075	-0.03%
2021/06/07	21.1	54.30	13	54.49	54.70	8.1	49,977	0.02%
2021/06/04	16	55.09	82	54.91	55.00	-66	50,528	-0.13%
2021/06/03	7	55.97	23	56.20	55.80	-16	51,515	-0.03%
2021/06/02	15	55.95	53	55.84	56.30	-38	51,779	-0.07%
2021/06/01	21	55.83	8	55.88	55.80	13	51,618	0.03%
2021/05/31	32	56.07	10	56.03	55.90	22	51,771	0.04%
2021/05/28	42	54.95	40.3	55.27	55.50	1.7	51,748	0.00%
2021/05/27	49	53.27	109	53.76	54.40	-60	51,388	-0.12%	大賣/
2021/05/26	11	54.12	87	54.11	54.40	-76	51,390	-0.15%
2021/05/25	24	54.34	25.5	54.62	54.30	-1.5	52,113	0.00%
2021/05/24	32	53.62	44	53.79	53.90	-12	52,112	-0.02%
2021/05/21	18	54.34	22	55.11	54.20	-4	52,164	-0.01%
2021/05/20	13	53.58	10	53.49	53.30	3	51,138	0.01%
2021/05/19	55	54.07	56.4	54.23	54.30	-1.4	50,805	0.00%
2021/05/18	11	51.18	29	53.16	53.50	-18	50,042	-0.04%
2021/05/17	28	48.99	151	48.80	48.65	-123	49,415	-0.25%	大賣/鉅額交易
2021/05/14	5	51.50	12	51.25	51.50	-7	48,429	-0.01%
2021/05/13	33	51.33	16	51.12	51.10	17	47,837	0.04%
2021/05/12	88	52.97	71	52.30	52.30	17	46,707	0.04%
2021/05/11	267	57.60	45	57.14	56.60	222	44,799	0.50%	大買/鉅額交易
2021/05/10	24	57.66	38.3	57.08	58.20	-14.3	42,722	-0.03%
2021/05/07	18	54.98	47	55.10	55.10	-29	41,585	-0.07%
2021/05/06	39	54.58	54	54.34	54.40	-15	41,421	-0.04%
2021/05/05	5	53.68	58.1	53.56	53.60	-53.1	40,596	-0.13%
2021/05/04	39	51.75	77	52.76	51.70	-38	39,590	-0.10%
2021/05/03	53	53.24	191	53.53	52.60	-138	38,914	-0.35%	大賣/鉅額交易
2021/04/29	5	53.00	0	0.00	52.30	5	38,083	0.01%
2021/04/28	9.2	52.81	18	53.10	53.00	-8.8	37,858	-0.02%
2021/04/27	4	52.80	12.6	52.63	52.90	-8.6	37,854	-0.02%
2021/04/26	7	51.80	21	51.79	52.10	-14	37,332	-0.04%
2021/04/23	9	50.44	32	50.89	50.90	-23	37,028	-0.06%
2021/04/22	12	50.79	59	51.17	50.70	-47	37,188	-0.13%
2021/04/21	18	50.53	2	50.90	50.90	16	36,739	0.04%
2021/04/20	107	51.36	36.1	51.36	51.40	71	36,446	0.19%	大買/
2021/04/19	292	50.63	40	50.93	51.60	252	36,139	0.70%	大買/鉅額交易
2021/04/16	35	49.48	8	49.65	49.85	27	35,728	0.08%
2021/04/15	15	49.66	32.4	49.46	49.80	-17.4	36,111	-0.05%
2021/04/14	8	48.52	16	48.54	48.55	-8	35,836	-0.02%
2021/04/13	6	49.18	39	49.29	49.00	-33	35,813	-0.09%
2021/04/12	16	48.66	58.8	48.60	48.80	-42.8	35,490	-0.12%
2021/04/09	12	47.17	0.9	47.25	47.25	11.1	34,922	0.03%
2021/04/08	11	47.52	5	47.62	47.65	6	34,974	0.02%
2021/04/07	1	47.60	2	47.75	48.00	-1	35,423	0.00%
2021/04/06	10	48.20	29	47.91	48.00	-19	35,289	-0.05%
2021/04/01	10	47.95	0	0.00	47.95	10	35,054	0.03%
2021/03/31	3	48.05	2	48.25	47.95	1	34,785	0.00%
2021/03/30	16	47.55	17	47.97	48.00	-1	34,421	0.00%
2021/03/29	60	47.93	35.2	47.90	48.00	24.8	34,025	0.07%
2021/03/26	10	47.43	13	47.55	47.60	-3	33,554	-0.01%
2021/03/25	5	46.68	7	46.99	46.85	-2	32,936	-0.01%
2021/03/24	12	46.38	0	0.00	46.50	12	32,734	0.04%
2021/03/23	22	46.62	24	46.64	46.80	-2	32,299	-0.01%
2021/03/22	4	44.81	21	45.30	45.60	-17	31,355	-0.05%
2021/03/19	19	44.96	9	44.64	44.60	10	31,210	0.03%
2021/03/18	2	45.45	17	45.51	45.45	-15	30,492	-0.05%
2021/03/17	32	45.74	0	0.00	45.80	32	30,786	0.10%
2021/03/16	16.5	46.30	2	46.47	46.45	14.5	30,652	0.05%
2021/03/15	5	46.75	93.2	46.82	46.70	-88.2	30,476	-0.29%
2021/03/12	13	45.63	14	45.67	45.90	-1	29,745	0.00%
2021/03/11	36	46.07	58	46.14	45.75	-22	29,369	-0.07%
2021/03/10	33	44.42	11	44.48	44.55	22	27,637	0.08%
2021/03/09	3	44.03	34.8	43.96	44.30	-31.8	27,111	-0.12%
2021/03/08	78	42.98	5	43.17	42.90	73	26,040	0.28%
2021/03/05	8	42.30	1	42.55	42.55	7	25,732	0.03%
2021/03/04	15	42.30	14	42.21	42.35	1	26,329	0.00%
2021/03/03	0	0.00	10	42.80	42.55	-10	26,140	-0.04%
2021/03/02	10	42.05	24	42.64	41.90	-14	25,848	-0.05%
2021/02/26	34	42.44	0	0.00	41.95	34	25,574	0.13%
2021/02/25	1	43.60	16.1	43.18	43.60	-15.1	24,484	-0.06%
2021/02/24	0	0.00	10	42.89	42.65	-10	23,685	-0.04%
2021/02/23	7	42.57	1	42.50	42.70	6	23,411	0.03%
2021/02/22	0	0.00	2	41.93	42.05	-2	23,044	-0.01%
2021/02/19	14	41.89	0	0.00	41.85	14	23,212	0.06%
2021/02/18	9	42.12	1	42.30	42.20	8	23,510	0.03%
2021/02/17	51	41.44	12	41.75	41.95	39	23,256	0.17%
2021/02/05	1	40.60	3	40.67	40.60	-2	22,569	-0.01%
2021/02/04	1	40.35	4	40.53	40.70	-3	22,690	-0.01%
2021/02/03	10	40.25	11	40.40	40.30	-1	23,248	0.00%
2021/02/02	2	40.30	5	40.40	40.30	-3	23,781	-0.01%
2021/02/01	15	40.00	16	39.96	39.90	-1	23,619	0.00%
2021/01/29	2	39.90	12	40.20	39.90	-10	23,454	-0.04%
2021/01/26	15	40.65	0	0.00	40.50	15	22,636	0.07%
2021/01/22	13	40.55	0	0.00	40.55	13	22,278	0.06%
2021/01/21	1	40.80	0	0.00	40.65	1	22,163	0.00%
2021/01/20	0	0.00	7	41.10	40.65	-7	22,023	-0.03%
2021/01/19	1	41.35	6	41.40	41.35	-5	21,456	-0.02%
2021/01/18	10	41.24	3	41.30	41.20	7	21,418	0.03%
2021/01/15	4	42.04	2	42.00	41.80	2	21,144	0.01%
2021/01/14	0	0.00	4	42.28	42.50	-4	20,941	-0.02%
2021/01/13	15	42.40	1	42.50	42.40	14	20,773	0.07%
2021/01/12	45	42.79	15	42.30	42.30	30	20,539	0.15%
2021/01/11	46	42.80	11	42.83	42.60	35	20,111	0.17%
2021/01/08	34	42.34	28.3	42.64	42.85	5.7	19,630	0.03%
2021/01/07	2	41.83	0	0.00	41.90	2	19,033	0.01%
2021/01/06	12.8	42.02	0	0.00	41.55	12.8	18,772	0.07%
2021/01/05	98	41.99	11	42.10	42.10	87	18,538	0.47%
2021/01/04	20	41.80	4	41.98	42.05	16	18,450	0.09%
2020/12/31	0	0.00	24.1	42.35	42.25	-24.1	18,361	-0.13%
2020/12/30	6	41.96	7	42.15	42.20	-1	18,042	-0.01%
2020/12/29	3	41.30	0	0.00	41.35	3	17,439	0.02%
2020/12/28	5	41.15	0	0.00	41.30	5	17,426	0.03%
2020/12/24	0	0.00	10	41.20	41.00	-10	17,480	-0.06%
2020/12/22	0	0.00	10	41.10	41.05	-10	17,563	-0.06%
2020/12/21	0	0.00	4	41.29	41.55	-4	17,838	-0.02%
2020/12/18	1	41.10	0	0.00	41.20	1	17,909	0.01%
2020/12/16	0.6	41.30	1	41.35	41.55	-0.4	18,034	0.00%
2020/12/15	0	0.00	3	41.10	41.10	-3	18,107	-0.02%
2020/12/14	0	0.00	13.3	41.89	41.80	-13.3	18,052	-0.07%
2020/12/11	34	41.99	11	41.98	41.95	23	17,874	0.13%
2020/12/10	0	0.00	37	41.33	41.45	-37	17,252	-0.21%
2020/12/09	0	0.00	4	40.79	41.00	-4	16,918	-0.02%
2020/12/08	0	0.00	11	40.47	40.95	-11	16,800	-0.07%
2020/12/07	23	40.82	5	40.85	40.95	18	16,625	0.11%
2020/12/04	6	40.38	5.3	40.47	40.75	0.7	16,401	0.00%
2020/12/02	3	40.47	11	40.50	40.50	-8	15,847	-0.05%
2020/12/01	2	40.40	0	0.00	40.70	2	15,754	0.01%
2020/11/30	37	40.87	0	0.00	40.40	37	15,706	0.24%
2020/11/27	14	41.38	0.1	41.35	41.35	14	15,118	0.09%
2020/11/26	25	41.38	3	41.40	41.50	22	15,129	0.15%
2020/11/25	0	0.00	1	41.65	41.45	-1	15,243	-0.01%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	6	41.70	41.70	-6	15,219	-0.04%
2020/11/20	2	41.05	1.6	41.14	41.30	0.4	15,158	0.00%
2020/11/19	10.4	41.55	5.6	41.50	41.50	4.9	15,078	0.03%
2020/11/18	0	0.00	5	41.80	41.80	-5	14,889	-0.03%
2020/11/17	0	0.00	5	41.26	41.50	-5	14,523	-0.03%
2020/11/16	0	0.00	10	40.95	40.95	-10	14,234	-0.07%
2020/11/12	7	40.47	21	40.87	40.55	-14	14,160	-0.10%
2020/11/11	10	40.88	22	41.00	41.25	-12	13,958	-0.09%
2020/11/10	13	40.06	13	40.36	40.40	0	13,287	0.00%
2020/11/09	0	0.00	20	39.55	39.60	-20	12,736	-0.16%
2020/11/06	3	39.20	0	0.00	39.30	3	12,766	0.02%
2020/11/05	10	39.00	0	0.00	39.20	10	12,944	0.08%
2020/11/04	0	0.00	2	39.05	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	1	38.90	38.90	-1	12,916	-0.01%
2020/11/02	5	38.40	1	38.45	38.65	4	12,939	0.03%
2020/10/29	5	38.22	0	0.00	38.15	5	12,795	0.04%
2020/10/28	2	38.40	0	0.00	38.60	2	12,906	0.02%
2020/10/27	2.4	38.71	0	0.00	38.60	2.4	13,093	0.02%
2020/10/23	0	0.00	1	38.60	38.60	-1	13,364	-0.01%
2020/10/22	5	38.55	0	0.00	38.50	5	13,557	0.04%
2020/10/21	5	38.45	5	38.50	38.40	0	13,560	0.00%
2020/10/19	2	38.38	4	38.25	38.40	-2	13,674	-0.01%
2020/10/16	5	38.23	0	0.00	38.15	5	13,761	0.04%
2020/10/15	8	38.38	0	0.00	38.20	8	13,918	0.06%
2020/10/14	2	38.45	6	38.63	38.60	-4	13,826	-0.03%
2020/10/13	2	38.40	19	38.52	38.45	-17	13,800	-0.12%
2020/10/12	0	0.00	4.9	38.45	38.60	-4.9	13,841	-0.04%
2020/10/06	0	0.00	10	38.65	38.65	-10	13,931	-0.07%
2020/10/05	0	0.00	2	38.55	38.45	-2	14,007	-0.01%
2020/09/29	0	0.00	1	38.80	38.70	-1	14,196	-0.01%
2020/09/28	3	38.30	0	0.00	38.55	3	14,372	0.02%
2020/09/25	5	38.15	1	38.30	38.10	4	14,579	0.03%
2020/09/24	11	38.12	0	0.00	38.00	11	14,574	0.08%
2020/09/23	24	38.81	1	38.70	39.00	23	14,327	0.16%
2020/09/22	11	39.00	0	0.00	39.00	11	14,432	0.08%
2020/09/21	44	39.27	5	39.15	39.10	39	14,877	0.26%
2020/09/18	11	39.59	0	0.00	39.50	11	14,881	0.07%
2020/09/17	3	39.68	0	0.00	39.65	3	14,810	0.02%
2020/09/16	0	0.00	1	40.00	40.20	-1	14,831	-0.01%
2020/09/14	0	0.00	20	39.95	40.10	-20	14,989	-0.13%
2020/09/09	0	0.00	10	39.45	39.45	-10	15,487	-0.06%
2020/09/08	13	39.42	0	0.00	39.55	13	15,642	0.08%
2020/09/07	11	39.45	0	0.00	39.35	11	15,853	0.07%
2020/09/04	11	39.54	0.2	39.70	39.45	10.8	16,308	0.07%
2020/09/03	2	39.70	2	39.85	39.85	0	16,380	0.00%
2020/09/02	3	39.68	0	0.00	39.55	3	16,465	0.02%
2020/09/01	1	39.80	0	0.00	39.85	1	16,564	0.01%
2020/08/31	10	39.85	0	0.00	39.85	10	16,599	0.06%
2020/08/28	0.7	40.00	0	0.00	39.95	0.7	16,722	0.00%
2020/08/27	2	40.10	0	0.00	40.00	2	17,168	0.01%
2020/08/26	5	40.20	2	40.38	40.55	3	17,279	0.02%
2020/08/25	0	0.00	15	40.50	40.50	-15	17,329	-0.09%
2020/08/24	20	39.93	0	0.00	39.90	20	17,594	0.11%
2020/08/21	7	39.89	1	40.00	39.85	6	17,819	0.03%
2020/08/20	10	39.80	1	39.85	39.80	9	17,855	0.05%
2020/08/19	0	0.00	10	40.88	40.55	-10	17,898	-0.06%
2020/08/17	3	40.30	1	40.65	40.70	2	17,842	0.01%
2020/08/12	0	0.00	11	40.20	40.45	-11	17,944	-0.06%
2020/08/11	14	39.96	0	0.00	39.95	14	17,791	0.08%
2020/08/10	0	0.00	14	40.37	40.45	-14	17,663	-0.08%
2020/08/07	11	39.90	0	0.00	39.85	11	17,607	0.06%
2020/08/06	2	40.25	0.7	40.20	40.20	1.3	17,597	0.01%
2020/08/05	1	39.85	0	0.00	39.85	1	17,608	0.01%
2020/07/31	12	39.75	0	0.00	39.60	12	17,563	0.07%
2020/07/30	11.5	39.81	0	0.00	40.10	11.5	17,425	0.07%
2020/07/29	0.2	40.10	3	40.00	40.10	-2.8	17,321	-0.02%
2020/07/27	2	39.95	5	40.05	39.75	-3	17,939	-0.02%
2020/07/24	1	40.10	0	0.00	40.10	1	18,009	0.01%
2020/07/22	0	0.00	1	40.50	40.65	-1	18,028	-0.01%
2020/07/21	0	0.00	2	40.50	40.40	-2	17,927	-0.01%
2020/07/15	1	40.80	12	40.67	40.65	-11	17,924	-0.06%
2020/07/10	15	40.30	0.2	40.30	40.25	14.8	18,277	0.08%
2020/07/09	4	40.70	0	0.00	40.60	4	18,417	0.02%
2020/07/08	2	40.83	0	0.00	40.95	2	18,388	0.01%
2020/07/07	0	0.00	1	40.90	40.95	-1	18,681	-0.01%
2020/07/06	5	41.25	6	41.13	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	1	40.75	40.75	-1	18,579	-0.01%
2020/07/01	2	40.23	16	40.18	40.35	-14	18,993	-0.07%
2020/06/30	6	41.89	13	41.90	41.85	-7	18,782	-0.04%
2020/06/29	1	41.90	1	41.90	41.90	0	18,456	0.00%
2020/06/24	0	0.00	12	42.20	42.20	-12	18,341	-0.07%
2020/06/23	0	0.00	0.4	42.10	42.30	-0.4	18,481	0.00%
2020/06/22	0	0.00	1.4	42.07	42.10	-1.4	18,405	-0.01%
2020/06/19	2	42.10	80	42.05	42.10	-78	18,574	-0.42%
2020/06/18	0	0.00	3.4	42.14	42.15	-3.4	18,626	-0.02%
2020/06/17	0	0.00	4	42.09	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	10.1	41.90	41.90	-10.1	19,027	-0.05%
2020/06/15	11	40.95	2	41.18	40.90	9	19,490	0.05%
2020/06/12	2	40.40	1	40.80	40.70	1	19,726	0.01%
2020/06/11	13	41.10	5	42.26	41.00	8	20,145	0.04%
2020/06/10	3	42.00	9.1	42.29	42.35	-6.1	20,108	-0.03%
2020/06/09	14	41.96	2	42.00	42.00	12	20,714	0.06%
2020/06/08	0	0.00	12.2	41.70	41.90	-12.2	21,246	-0.06%
2020/06/05	14	41.51	15	41.68	41.60	-1	21,311	0.00%
2020/06/04	2	41.45	2	41.45	41.55	0	21,536	0.00%
2020/06/03	0	0.00	16	41.06	41.40	-16	21,897	-0.07%
2020/06/02	0	0.00	22	40.31	40.35	-22	21,748	-0.10%
2020/06/01	0	0.00	1	40.40	40.25	-1	21,626	0.00%
2020/05/29	0	0.00	1	40.05	40.05	-1	21,638	0.00%
2020/05/28	1	39.50	0	0.00	39.50	1	21,492	0.00%
2020/05/27	5	40.15	6	40.10	40.15	-1	21,928	0.00%
2020/05/26	4	39.95	1	39.90	39.90	3	22,372	0.01%
2020/05/22	1	39.35	0	0.00	39.25	1	22,264	0.00%
2020/05/21	7	39.67	6	39.74	39.95	1	22,347	0.00%
2020/05/20	13	39.65	13	39.65	39.65	0	22,296	0.00%
2020/05/15	1	38.90	0	0.00	39.05	1	22,160	0.00%
2020/05/14	5	39.30	1	39.10	39.15	4	22,118	0.02%
2020/05/12	0	0.00	1	39.60	39.60	-1	22,039	0.00%
2020/05/11	0	0.00	13	39.79	39.60	-13	22,106	-0.06%
2020/05/08	0	0.00	0.1	39.25	39.25	-0.1	22,176	0.00%
2020/05/07	0	0.00	2	39.05	38.85	-2	22,167	-0.01%
2020/05/06	1	38.90	0.7	38.90	38.80	0.3	22,195	0.00%
2020/05/05	4	38.98	0	0.00	38.90	4	22,223	0.02%
2020/05/04	10	38.83	35	38.87	38.80	-25	22,279	-0.11%
2020/04/30	7	39.81	8	39.61	39.90	-1	22,046	0.00%
2020/04/29	0	0.00	7.4	38.77	38.45	-7.4	21,797	-0.03%
2020/04/28	2	38.15	0	0.00	38.00	2	21,841	0.01%
2020/04/24	0	0.00	0.2	37.20	37.05	-0.2	22,655	0.00%
2020/04/23	1	37.50	2	37.40	37.25	-1	22,786	0.00%
2020/04/22	0	0.00	20	37.00	37.20	-20	22,804	-0.09%
2020/04/21	1	36.95	2	37.65	37.00	-1	22,784	0.00%
2020/04/20	51	38.20	50	38.00	38.00	1	22,772	0.00%
2020/04/17	10	38.75	2.7	38.40	38.20	7.3	23,025	0.03%
2020/04/16	2	37.73	100	37.75	37.80	-98	22,915	-0.43%
2020/04/15	1	38.10	8	38.18	38.30	-7	22,791	-0.03%
2020/04/14	16	37.86	2.1	37.88	38.00	13.9	22,766	0.06%
2020/04/13	11	37.51	1.1	37.55	37.40	9.9	22,579	0.04%
2020/04/10	20	37.34	14	37.52	37.80	6	22,597	0.03%
2020/04/09	5	36.15	0	0.00	36.20	5	22,305	0.02%
2020/04/08	8	35.80	0	0.00	35.75	8	22,189	0.04%
2020/04/06	6	35.15	0	0.00	35.05	6	21,787	0.03%
2020/03/31	6	35.73	10	35.30	35.30	-4	21,392	-0.02%
2020/03/26	1	35.35	0	0.00	35.25	1	20,711	0.00%
2020/03/25	2	35.20	5	35.50	35.30	-3	20,728	-0.01%
2020/03/24	2	34.95	0	0.00	34.65	2	20,552	0.01%
2020/03/20	48	35.55	28	35.60	35.10	20	20,413	0.10%
2020/03/19	2	33.93	48	34.02	34.00	-46	19,997	-0.23%
2020/03/18	122	34.97	6	34.89	34.65	116	19,782	0.59%	大買/鉅額交易
2020/03/17	7.2	35.02	6	34.98	35.00	1.2	19,559	0.01%
2020/03/16	9	35.98	3	36.10	35.80	6	19,289	0.03%
2020/03/13	3	35.43	3	36.20	37.00	0	18,926	0.00%
2020/03/12	13.3	37.95	1	38.05	37.50	12.3	18,171	0.07%
2020/03/11	1	38.95	0	0.00	38.60	1	17,595	0.01%
2020/03/10	5	39.20	6	38.56	39.00	-1	17,509	-0.01%
2020/03/09	8	38.61	4	38.60	38.55	4	17,666	0.02%
2020/03/06	20	39.57	10	39.50	39.50	10	16,962	0.06%
2020/03/04	1.2	39.79	0	0.00	39.75	1.2	16,734	0.01%
2020/03/03	14	39.81	0	0.00	39.80	14	16,625	0.08%
2020/03/02	23	39.44	1	39.50	39.50	22	16,401	0.13%
2020/02/27	12	40.40	0	0.00	40.05	12	16,358	0.07%
2020/02/26	3	40.47	0	0.00	40.65	3	15,944	0.02%
2020/02/25	0	0.00	10	40.80	40.70	-10	15,823	-0.06%
2020/02/24	5	40.92	0	0.00	40.85	5	15,822	0.03%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/18	11	41.29	0	0.00	41.50	11	15,879	0.07%
2020/02/17	6	41.35	0	0.00	41.40	6	15,918	0.04%
2020/02/14	2	41.50	10	41.65	41.65	-8	15,980	-0.05%
2020/02/13	0	0.00	1	41.70	41.60	-1	16,248	-0.01%
2020/02/12	1	42.00	5	41.79	41.80	-4	16,482	-0.02%
2020/02/11	5	41.35	2	41.65	41.65	3	16,604	0.02%
2020/02/10	0	0.00	2	40.88	40.90	-2	17,085	-0.01%
2020/02/07	2	41.10	0	0.00	41.05	2	18,245	0.01%
2020/02/06	4	41.18	2	41.50	41.50	2	18,469	0.01%
2020/02/05	0	0.00	10	40.94	40.95	-10	18,523	-0.05%
2020/02/04	12	40.68	0	0.00	40.70	12	18,629	0.06%
2020/02/03	17	39.97	4	40.00	40.20	13	18,821	0.07%
2020/01/31	12	40.88	1	41.15	40.65	11	18,706	0.06%
2020/01/30	40	41.13	70	40.99	40.60	-30	18,516	-0.16%
2020/01/20	2	43.10	6	43.10	43.10	-4	17,715	-0.02%
2020/01/17	2.9	43.00	15	43.02	43.10	-12.1	17,677	-0.07%
2020/01/16	1	42.80	6.1	42.90	42.95	-5.1	17,637	-0.03%
2020/01/15	3	42.75	10	42.85	42.90	-7	17,693	-0.04%
2020/01/14	4	42.89	12	43.00	42.85	-8	17,768	-0.05%
2020/01/13	6	42.84	0	0.00	42.85	6	17,602	0.03%
2020/01/08	6	41.84	0	0.00	41.80	6	17,684	0.03%
2020/01/07	10	42.25	0	0.00	42.20	10	17,626	0.06%
2020/01/02	0	0.00	1	42.55	42.55	-1	17,567	-0.01%
2019/12/30	0	0.00	1.2	42.70	42.70	-1.2	17,595	-0.01%
2019/12/27	0	0.00	3	42.70	42.70	-3	17,644	-0.02%
2019/12/26	0	0.00	4	42.61	42.65	-4	17,649	-0.02%
2019/12/25	1	42.60	4	42.60	42.60	-3	17,752	-0.02%
2019/12/23	0	0.00	2	42.75	42.80	-2	17,963	-0.01%
2019/12/20	3	42.68	2	42.78	42.80	1	17,985	0.01%
2019/12/19	14	42.83	9	42.92	42.70	5	17,911	0.03%
2019/12/18	0	0.00	5	42.95	43.00	-5	17,810	-0.03%
2019/12/17	17.3	42.75	3	42.65	42.95	14.3	17,822	0.08%
2019/12/16	0	0.00	174	42.94	42.90	-174	17,741	-0.98%	大賣/鉅額交易
2019/12/13	20	42.81	9	42.88	42.90	11	17,562	0.06%
2019/12/12	11	42.59	8.2	42.47	42.45	2.8	17,156	0.02%
2019/12/11	5	42.09	9	42.35	42.40	-4	16,948	-0.02%
2019/12/10	2	41.43	1	41.50	41.70	1	16,686	0.01%
2019/12/09	6	41.26	2	41.30	41.30	4	16,725	0.02%
2019/12/06	2	41.30	1	41.30	41.25	1	16,803	0.01%
2019/12/05	12	41.45	4	41.45	41.50	8	16,719	0.05%
2019/12/04	11	41.21	8	41.29	41.30	3	16,638	0.02%
2019/12/03	0	0.00	1	41.80	41.75	-1	16,293	-0.01%
2019/12/02	1	41.55	0	0.00	41.65	1	16,325	0.01%
2019/11/29	7	41.94	0	0.00	41.70	7	16,305	0.04%
2019/11/28	0	0.00	1	42.45	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	1	42.20	42.30	-1	16,237	-0.01%
2019/11/26	8	42.40	1	42.30	42.00	7	16,257	0.04%
2019/11/25	0	0.00	16	42.50	42.50	-16	15,681	-0.10%
2019/11/22	2	42.05	3	42.40	42.40	-1	15,745	-0.01%
2019/11/21	4	41.94	0	0.00	42.05	4	15,785	0.03%
2019/11/20	7	42.26	5	42.25	42.30	2	15,725	0.01%
2019/11/19	0	0.00	14	42.61	42.70	-14	15,676	-0.09%
2019/11/18	0	0.00	4	42.70	42.75	-4	15,622	-0.03%
2019/11/15	3	42.53	11	42.41	42.55	-8	15,615	-0.05%
2019/11/14	1	42.15	6	42.24	42.15	-5	15,650	-0.03%
2019/11/12	173	42.75	107	42.95	42.80	66	16,422	0.40%	大買/大賣/
2019/11/11	12	42.24	11	42.48	42.25	1	16,218	0.01%
2019/11/08	98	42.60	38	42.69	42.70	60	16,126	0.37%
2019/11/07	115	43.40	26	43.27	42.90	89	15,987	0.56%	大買/
2019/11/06	70	42.09	104	42.59	43.00	-34	15,346	-0.22%	大賣/
2019/11/05	2	41.30	12	41.28	41.45	-10	14,376	-0.07%
2019/11/04	5	40.60	5	40.81	40.95	0	14,252	0.00%
2019/11/01	4	40.16	0	0.00	40.10	4	14,271	0.03%
2019/10/31	5	40.60	2	40.78	40.30	3	14,303	0.02%
2019/10/30	11	40.85	0	0.00	40.85	11	14,093	0.08%
2019/10/25	2	41.00	1	41.10	41.00	1	13,828	0.01%
2019/10/24	7	41.08	2	41.00	41.15	5	13,751	0.04%
2019/10/22	0	0.00	22	41.43	41.50	-22	13,627	-0.16%
2019/10/17	2	41.05	0	0.00	41.30	2	13,439	0.01%
2019/10/16	0	0.00	1	40.85	41.10	-1	13,435	-0.01%
2019/10/15	2	40.63	0	0.00	40.55	2	13,414	0.01%
2019/10/14	6	40.70	0	0.00	40.65	6	13,459	0.04%
2019/10/08	0	0.00	6	40.65	40.50	-6	13,540	-0.04%
2019/10/07	2	40.35	0	0.00	40.40	2	13,502	0.01%
2019/10/03	5	40.35	0.2	40.40	40.30	4.8	13,615	0.04%
2019/09/27	1	41.20	0	0.00	40.90	1	13,616	0.01%
2019/09/25	0	0.00	1	41.20	41.45	-1	13,724	-0.01%
2019/09/24	1	41.50	0	0.00	41.60	1	14,042	0.01%
2019/09/23	1	41.15	0	0.00	41.15	1	14,358	0.01%
2019/09/20	6	41.60	0	0.00	41.55	6	14,704	0.04%
2019/09/19	0	0.00	6	41.85	41.85	-6	14,570	-0.04%
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	3	41.58	3	41.53	41.65	0	14,537	0.00%
2019/09/16	4	41.55	0	0.00	41.55	4	14,558	0.03%
2019/09/12	6	41.50	243	41.55	41.50	-237	14,586	-1.62%	大賣/鉅額交易
2019/09/11	1	41.20	0	0.00	41.40	1	14,658	0.01%
2019/09/10	7	41.38	1	41.30	41.40	6	14,594	0.04%
2019/09/09	12	40.93	11	40.90	40.95	1	14,497	0.01%
2019/09/06	4	40.78	2	40.75	40.80	2	14,462	0.01%
2019/09/05	9	40.27	6	40.11	40.50	3	14,418	0.02%
2019/09/02	152	40.05	0	0.00	39.95	152	14,675	1.04%	大買/鉅額交易
2019/08/29	1	39.50	2	39.53	39.50	-1	14,673	-0.01%
2019/08/27	0	0.00	2	39.80	39.75	-2	14,766	-0.01%
2019/08/26	5	39.48	0	0.00	39.50	5	14,823	0.03%
2019/08/23	1	39.85	0	0.00	39.85	1	14,870	0.01%
2019/08/22	2	39.60	2.4	39.52	39.45	-0.4	14,954	0.00%
2019/08/21	3	39.68	0	0.00	39.50	3	16,263	0.02%
2019/08/20	5	39.70	5	39.75	39.70	0	16,260	0.00%
2019/08/19	12	39.95	3	39.95	40.00	9	16,339	0.06%
2019/08/16	22	39.53	10	39.09	39.55	12	16,312	0.07%
2019/08/15	3	39.38	10	39.35	39.35	-7	15,763	-0.04%
2019/08/14	7.7	39.84	0	0.00	39.75	7.7	15,935	0.05%
2019/08/13	6	39.88	0	0.00	39.80	6	16,024	0.04%
2019/08/12	6	40.32	0	0.00	40.00	6	16,218	0.04%
2019/08/08	3	39.98	0	0.00	39.95	3	16,545	0.02%
2019/08/07	1	39.80	1	39.70	39.80	0	16,841	0.00%
2019/08/06	3	39.72	0	0.00	39.90	3	17,733	0.02%
2019/08/05	16	40.00	1	40.00	39.95	15	18,089	0.08%
2019/08/02	3	40.07	0	0.00	40.10	3	18,151	0.02%
2019/07/31	0	0.00	15	41.05	40.80	-15	18,319	-0.08%
2019/07/26	0	0.00	5	41.10	41.15	-5	18,848	-0.03%
2019/07/25	1	41.25	0	0.00	41.20	1	19,265	0.01%
2019/07/23	233	41.24	0	0.00	41.20	233	19,390	1.20%	大買/鉅額交易
2019/07/19	5	41.22	0	0.00	41.05	5	19,374	0.03%
2019/07/18	3	41.10	4	41.21	41.10	-1	19,312	-0.01%
2019/07/17	0	0.00	2	41.40	41.30	-2	19,217	-0.01%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/15	2	41.60	0	0.00	41.65	2	18,852	0.01%
2019/07/12	1	41.85	7	41.79	41.60	-6	18,882	-0.03%
2019/07/11	1	42.00	6	41.99	41.95	-5	18,952	-0.03%
2019/07/10	6	41.99	4.1	41.96	42.20	1.9	19,114	0.01%
2019/07/09	2	41.85	0	0.00	41.85	2	19,150	0.01%
2019/07/05	3	42.30	3	42.60	42.35	0	19,420	0.00%
2019/07/04	2	42.80	2	42.50	42.50	0	19,631	0.00%
2019/07/03	2	42.25	5	42.40	42.25	-3	19,901	-0.02%
2019/07/02	0	0.00	33	42.50	42.65	-33	20,241	-0.16%
2019/07/01	1	42.10	3	42.53	42.70	-2	20,202	-0.01%
2019/06/28	7	43.26	7	43.21	43.00	0	19,887	0.00%
2019/06/27	5	43.15	2	43.13	43.20	3	19,625	0.02%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	3	42.60	3	42.70	42.60	0	19,924	0.00%
2019/06/21	3	42.30	8	42.46	42.30	-5	20,370	-0.02%
2019/06/20	0	0.00	8	42.46	42.55	-8	20,422	-0.04%
2019/06/19	2	42.38	5	42.45	42.55	-3	20,644	-0.01%
2019/06/18	0	0.00	240	42.15	42.20	-240	20,557	-1.17%	大賣/鉅額交易
2019/06/17	1	41.75	1	41.75	41.65	0	20,707	0.00%
2019/06/14	4	41.40	7	41.40	41.30	-3	21,035	-0.01%
2019/06/13	3	41.42	2	41.70	41.65	1	21,109	0.00%
2019/06/12	233	41.90	7	41.97	41.90	226	21,261	1.06%	大買/鉅額交易
2019/06/11	0	0.00	241	41.60	42.10	-241	21,226	-1.14%	大賣/鉅額交易
2019/06/10	223	41.30	1	41.30	41.35	222	20,962	1.06%	大買/鉅額交易
2019/06/06	2	40.80	0	0.00	40.75	2	20,938	0.01%
2019/06/05	21	41.24	15	41.23	41.10	6	20,946	0.03%
2019/06/04	3	41.45	241	41.50	41.45	-238	20,924	-1.14%	大賣/鉅額交易
2019/06/03	1	40.55	0	0.00	41.05	1	20,926	0.00%
2019/05/30	2	40.43	0	0.00	40.50	2	20,823	0.01%
2019/05/29	3.1	40.37	0	0.00	40.30	3.1	21,156	0.01%
2019/05/28	5	40.35	0	0.00	40.35	5	21,292	0.02%
2019/05/27	0.1	40.90	1	40.90	40.75	-0.9	20,084	0.00%
2019/05/24	2	40.80	1	40.85	40.60	1	20,117	0.00%
2019/05/22	237	41.05	1	41.10	41.15	236	20,047	1.18%	大買/鉅額交易
2019/05/21	248	41.33	236	41.50	41.50	12	20,045	0.06%	大買/大賣/
2019/05/20	1	40.35	0	0.00	40.20	1	19,732	0.01%
2019/05/17	5	40.24	1	39.95	40.00	4	19,779	0.02%
2019/05/16	14	40.23	1	40.40	40.00	13	19,523	0.07%
2019/05/15	8	41.10	1	41.05	40.95	7	19,277	0.04%
2019/05/14	37	40.55	3	40.60	40.45	34	19,168	0.18%
2019/05/13	15	41.99	31	42.26	41.95	-16	18,279	-0.09%
2019/05/10	1	43.70	2	43.63	43.20	-1	17,969	-0.01%
2019/05/09	3	43.58	2	43.53	43.50	1	18,064	0.01%
2019/05/08	12	44.07	0	0.00	44.05	12	17,820	0.07%
2019/05/07	13	44.41	3	44.40	44.35	10	17,976	0.06%
2019/05/06	22	44.48	3	44.50	44.50	19	18,096	0.10%
2019/05/03	5	45.40	43	45.55	45.45	-38	17,979	-0.21%
2019/05/02	14	45.59	33.4	45.61	45.65	-19.4	17,838	-0.11%
2019/04/30	1	44.75	11	44.69	44.70	-10	17,602	-0.06%
2019/04/29	1	44.75	0	0.00	44.60	1	17,665	0.01%
2019/04/26	2	44.35	0	0.00	44.50	2	17,852	0.01%
2019/04/25	1.1	44.45	1	44.50	44.35	0.1	18,088	0.00%
2019/04/24	22	44.39	0	0.00	44.30	22	18,414	0.12%
2019/04/23	0	0.00	6	44.33	44.35	-6	18,909	-0.03%
2019/04/22	12	44.41	0	0.00	44.35	12	19,135	0.06%
2019/04/19	11	44.35	13	44.40	44.35	-2	19,298	-0.01%
2019/04/18	2	44.03	20	44.10	44.20	-18	19,368	-0.09%
2019/04/17	47	44.12	4	44.16	44.10	43	19,526	0.22%
2019/04/16	8	44.05	0	0.00	44.10	8	19,348	0.04%
2019/04/15	7	44.24	7	44.25	44.15	0	19,302	0.00%
2019/04/12	2	44.18	5	44.15	44.10	-3	19,307	-0.02%
2019/04/11	25	44.29	1	44.30	44.15	24	19,349	0.12%
2019/04/10	5	44.25	0.1	44.30	44.20	4.9	19,157	0.03%
2019/04/09	6	44.40	0	0.00	44.30	6	18,921	0.03%
2019/04/08	39	44.33	21	44.31	44.30	18	18,599	0.10%
2019/04/03	1	44.85	1	44.80	44.80	0	18,081	0.00%
2019/04/01	6	44.77	0	0.00	44.50	6	18,047	0.03%
2019/03/29	2	44.55	9	44.64	44.95	-7	17,832	-0.04%
2019/03/28	18	44.09	3	44.22	44.00	15	17,709	0.08%
2019/03/27	11	44.62	11	44.73	44.50	0	17,366	0.00%
2019/03/26	3	45.30	0	0.00	45.25	3	17,108	0.02%
2019/03/25	2	45.43	0	0.00	45.40	2	17,067	0.01%
2019/03/22	31	46.24	1	46.45	46.20	30	16,893	0.18%
2019/03/21	2	46.55	8	46.74	46.75	-6	16,784	-0.04%
2019/03/20	7	46.88	7	46.89	46.95	0	16,780	0.00%
2019/03/19	10	46.46	12.5	46.73	46.65	-2.5	16,896	-0.01%
2019/03/18	0	0.00	1	45.55	45.80	-1	16,574	-0.01%
2019/03/14	1	45.20	1	45.15	45.10	0	16,273	0.00%
2019/03/12	9	45.03	1	45.05	45.00	8	16,479	0.05%
2019/03/08	1	44.50	20	44.50	44.45	-19	16,503	-0.12%
2019/03/05	1	44.60	0	0.00	44.60	1	17,051	0.01%
2019/03/04	4	44.04	0	0.00	44.90	4	17,057	0.02%
2019/02/27	10	45.25	0	0.00	45.30	10	16,897	0.06%
2019/02/26	10	45.55	7	45.55	45.50	3	16,689	0.02%
2019/02/25	0	0.00	2	45.53	45.55	-2	16,530	-0.01%
2019/02/22	6	45.33	0	0.00	45.40	6	16,537	0.04%
2019/02/21	9	45.21	4	45.24	45.40	5	16,449	0.03%
2019/02/20	0	0.00	3	45.02	45.15	-3	16,347	-0.02%
2019/02/19	3	44.62	10.2	44.63	44.60	-7.2	16,200	-0.04%
2019/02/18	6	44.45	10	44.50	44.40	-4	16,200	-0.02%
2019/02/15	21	44.52	3	44.32	44.20	18	15,981	0.11%
2019/02/14	2	44.45	1	44.70	44.55	1	15,903	0.01%
2019/02/13	0	0.00	1	44.40	44.30	-1	15,657	-0.01%
2019/02/12	10	43.60	20	44.00	43.90	-10	15,578	-0.06%
2019/02/11	1	43.60	1	43.65	43.55	0	15,524	0.00%
2019/01/30	13.5	43.65	0	0.00	43.60	13.5	15,374	0.09%
2019/01/29	12	43.83	1	43.80	43.90	11	15,060	0.07%
2019/01/28	17	43.55	0	0.00	43.80	17	14,887	0.11%
2019/01/25	10	43.63	2	43.55	43.50	8	14,644	0.05%
2019/01/24	6	43.58	0	0.00	43.55	6	14,477	0.04%
2019/01/23	6	43.85	0	0.00	43.75	6	14,456	0.04%
2019/01/22	7	44.11	7	44.02	44.20	0	14,399	0.00%
2019/01/21	8	43.91	0	0.00	43.80	8	14,376	0.06%
2019/01/18	11	43.57	0	0.00	43.50	11	14,615	0.08%
2019/01/17	6	43.78	0	0.00	43.80	6	14,497	0.04%
2019/01/16	7	43.67	0	0.00	43.60	7	14,322	0.05%
2019/01/15	9	43.91	1	43.85	43.75	8	14,030	0.06%
2019/01/14	12	44.63	2	44.40	44.40	10	13,493	0.07%
2019/01/11	1	45.85	0	0.00	45.55	1	13,412	0.01%
2019/01/09	23	46.00	1	45.90	45.95	22	13,385	0.16%
2019/01/08	1	45.30	0	0.00	45.15	1	13,203	0.01%
2019/01/07	5.5	45.22	0	0.00	45.20	5.5	13,425	0.04%
2019/01/03	2	45.28	0	0.00	45.15	2	13,852	0.01%
2019/01/02	6	45.98	0	0.00	45.90	6	13,837	0.04%
2018/12/28	1	46.50	2	46.83	47.00	-1	13,810	-0.01%
2018/12/27	5	46.30	3	46.63	46.70	2	14,054	0.01%
2018/12/26	1	46.30	0	0.00	46.00	1	14,215	0.01%
2018/12/25	5	45.98	8	45.99	46.00	-3	14,341	-0.02%
2018/12/24	2	46.55	1	46.25	46.50	1	14,365	0.01%
2018/12/21	2	46.90	0	0.00	46.95	2	14,474	0.01%
2018/12/20	1	47.00	5	47.00	47.00	-4	14,426	-0.03%
2018/12/19	13	47.02	10	47.20	47.25	3	14,318	0.02%
2018/12/18	5	47.32	2	47.20	47.20	3	14,270	0.02%
2018/12/17	1	47.65	1	47.85	47.70	0	14,372	0.00%
2018/12/14	10	47.69	0	0.00	47.55	10	14,530	0.07%
2018/12/13	3	48.02	11	48.05	48.25	-8	14,376	-0.06%
2018/12/12	32	47.53	10	47.58	47.50	22	14,310	0.15%
2018/12/10	9	47.58	0	0.00	47.60	9	13,959	0.06%
2018/12/07	15	48.17	1	48.20	48.15	14	13,964	0.10%
2018/12/06	0	0.00	5	48.05	48.25	-5	14,017	-0.04%
2018/12/05	7	48.30	0	0.00	48.40	7	14,099	0.05%
2018/12/04	1	48.10	1	48.95	48.95	0	14,067	0.00%
2018/12/03	1	49.10	8	49.10	49.10	-7	13,952	-0.05%
2018/11/30	1	48.80	5	48.70	48.55	-4	13,946	-0.03%
2018/11/29	2	48.70	5	48.55	48.55	-3	13,686	-0.02%
2018/11/28	24	48.85	1	48.75	48.80	23	13,485	0.17%
2018/11/27	12.8	49.13	0	0.00	49.05	12.8	13,178	0.10%
2018/11/26	7	50.07	0	0.00	49.55	7	13,145	0.05%
2018/11/23	1	50.00	2	50.10	49.95	-1	12,886	-0.01%
2018/11/14	2	50.40	0	0.00	50.40	2	12,904	0.02%
2018/11/13	2	49.38	1	50.00	50.20	1	13,066	0.01%
2018/11/09	0	0.00	2	50.65	51.00	-2	13,173	-0.02%
2018/11/08	7	50.81	3	50.90	50.90	4	13,006	0.03%
2018/11/07	1	50.00	3	50.10	50.10	-2	12,859	-0.02%
2018/11/06	1	49.55	1	49.50	49.40	0	12,829	0.00%
2018/11/05	0	0.00	3	49.60	49.60	-3	12,791	-0.02%
2018/11/02	0	0.00	5	49.35	49.50	-5	12,818	-0.04%
2018/11/01	0	0.00	4	48.75	48.75	-4	12,752	-0.03%
2018/10/31	4	48.69	2	48.60	49.00	2	12,645	0.02%
2018/10/30	2	48.10	5	48.28	48.35	-3	12,477	-0.02%
2018/10/29	6	47.15	2	47.30	47.50	4	12,456	0.03%
2018/10/26	16	47.81	0.2	47.65	47.40	15.8	12,309	0.13%
2018/10/25	7	48.64	11	48.70	48.70	-4	11,924	-0.03%
2018/10/24	2	49.10	2	49.68	49.75	0	11,850	0.00%
2018/10/23	1	49.35	0	0.00	49.30	1	11,784	0.01%
2018/10/17	1	50.30	0	0.00	50.00	1	11,627	0.01%
2018/10/15	1	49.85	4	50.23	50.00	-3	11,464	-0.03%
2018/10/12	10	49.76	18	50.41	50.60	-8	11,252	-0.07%
2018/10/11	21	50.38	5	50.24	50.10	16	11,086	0.14%
2018/10/09	3	52.33	3	52.50	52.40	0	10,544	0.00%
2018/10/08	0	0.00	1	51.90	51.90	-1	10,391	-0.01%
2018/10/05	4	51.20	5	51.30	51.20	-1	10,408	-0.01%
2018/10/04	0	0.00	5	51.90	51.70	-5	10,304	-0.05%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/10/01	5	53.00	0	0.00	52.90	5	10,328	0.05%
2018/09/28	3	52.53	12	52.59	52.50	-9	10,506	-0.09%
2018/09/27	0	0.00	2	53.05	52.80	-2	10,592	-0.02%
2018/09/26	0	0.00	7	53.00	53.00	-7	10,649	-0.07%
2018/09/25	2	52.95	0	0.00	52.80	2	10,913	0.02%
2018/09/21	0	0.00	9	52.76	52.90	-9	10,960	-0.08%
2018/09/20	1	51.90	2	52.00	52.20	-1	10,889	-0.01%
2018/09/19	1	51.20	3	51.30	51.40	-2	10,842	-0.02%
2018/09/18	2	51.00	0	0.00	50.90	2	11,020	0.02%
2018/09/17	1	51.10	1	51.00	51.20	0	11,188	0.00%
2018/09/14	2	50.80	1	51.10	51.20	1	11,480	0.01%
2018/09/13	1	50.80	0	0.00	50.50	1	11,666	0.01%
2018/09/11	11	50.49	5	50.70	50.50	6	12,101	0.05%
2018/09/10	5	51.00	0	0.00	50.90	5	12,298	0.04%
2018/09/06	2	51.50	0	0.00	51.50	2	12,810	0.02%
2018/09/04	0	0.00	1	52.20	52.20	-1	13,047	-0.01%
2018/08/31	6	52.00	0	0.00	52.60	6	13,234	0.05%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/29	0	0.00	1	52.40	52.60	-1	13,436	-0.01%
2018/08/27	0	0.00	2	52.70	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	8	52.56	52.80	-8	13,597	-0.06%
2018/08/23	0	0.00	1	52.30	52.50	-1	13,990	-0.01%
2018/08/22	0	0.00	1	51.60	52.10	-1	14,303	-0.01%
2018/08/21	1	51.70	0	0.00	51.90	1	14,272	0.01%
2018/08/20	5	51.40	0	0.00	51.30	5	14,242	0.04%
2018/08/16	11	51.45	0	0.00	51.50	11	14,206	0.08%
2018/08/14	3	52.13	1.9	52.00	52.20	1.1	14,272	0.01%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/02	3	52.13	0	0.00	52.00	3	15,476	0.02%
2018/08/01	7	52.44	5	52.60	52.50	2	15,569	0.01%
2018/07/31	12	52.60	1	52.70	52.70	11	15,740	0.07%
2018/07/26	5	51.90	0	0.00	52.10	5	15,861	0.03%
2018/07/24	11	51.93	0	0.00	52.10	11	15,828	0.07%
2018/07/23	1	52.40	0	0.00	52.30	1	15,984	0.01%
2018/07/19	0	0.00	0	52.30	52.40	0	16,458	0.00%
2018/07/18	12	52.80	3	52.77	52.70	9	16,494	0.05%
2018/07/13	15	52.07	5	52.30	52.20	10	16,748	0.06%
2018/07/12	6	51.75	6	51.62	52.10	0	16,800	0.00%
2018/07/11	3	51.13	0	0.00	51.20	3	16,811	0.02%
2018/07/10	2	51.70	7	51.80	51.80	-5	16,672	-0.03%
2018/07/09	10	51.42	2	51.45	51.70	8	16,654	0.05%
2018/07/06	5	50.74	10	50.70	51.00	-5	16,592	-0.03%
2018/07/05	0	0.00	1.3	51.18	51.40	-1.3	16,507	-0.01%
2018/07/03	3	52.30	1	52.00	52.10	2	16,535	0.01%
2018/07/02	5	53.22	4	53.40	53.20	1	16,295	0.01%
2018/06/29	0	0.00	4	53.60	53.80	-4	16,159	-0.02%
2018/06/27	0	0.00	5.5	52.98	52.80	-5.5	15,878	-0.03%
2018/06/26	1	53.00	4.8	53.26	53.00	-3.8	15,760	-0.02%
2018/06/22	5	55.90	5	56.00	56.00	0	15,240	0.00%
2018/06/21	0	0.00	1	55.90	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	5	55.50	55.50	-5	14,998	-0.03%
2018/06/19	3	54.47	5	55.22	55.00	-2	14,863	-0.01%
2018/06/15	6	54.58	1	55.30	55.30	5	14,466	0.03%
2018/06/14	4	54.95	1	54.90	54.50	3	14,169	0.02%
2018/06/13	1	55.50	32	55.59	55.50	-31	13,920	-0.22%
2018/06/12	4	55.10	5	55.46	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	3	55.33	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	3	55.20	55.00	-3	13,857	-0.02%
2018/06/06	0	0.00	12	54.73	54.90	-12	14,092	-0.09%
2018/06/05	0	0.00	21	54.01	54.30	-21	14,065	-0.15%
2018/06/04	0	0.00	12	53.85	54.00	-12	14,053	-0.09%
2018/06/01	20	53.20	0	0.00	53.50	20	14,024	0.14%
2018/05/31	0	0.00	6	53.58	53.60	-6	13,998	-0.04%
2018/05/30	9	52.94	4	53.03	52.90	5	13,666	0.04%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/25	10	54.20	2	53.90	53.90	8	13,719	0.06%
2018/05/23	1	54.00	1	54.10	54.00	0	13,761	0.00%
2018/05/21	0	0.00	12	54.68	55.00	-12	14,054	-0.09%
2018/05/17	2	55.00	3	54.97	54.90	-1	14,267	-0.01%
2018/05/15	2	54.00	2	54.30	54.00	0	14,402	0.00%
2018/05/14	5	54.92	5	54.74	55.00	0	14,737	0.00%
2018/05/11	1	54.00	3	54.40	54.60	-2	14,736	-0.01%
2018/05/10	4	53.25	0	0.00	53.30	4	14,429	0.03%
2018/05/04	4	52.83	1.1	52.89	52.80	2.9	14,309	0.02%
2018/05/03	2	52.90	0	0.00	52.90	2	14,504	0.01%
2018/04/27	1	53.30	0	0.00	53.50	1	14,774	0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	2	52.70	52.50	-2	14,412	-0.01%
2018/04/23	0	0.00	6.2	52.49	52.50	-6.2	14,523	-0.04%
2018/04/19	0	0.00	4	52.68	52.90	-4	14,867	-0.03%
2018/04/18	2	52.00	4	52.30	52.00	-2	14,751	-0.01%
2018/04/17	6	51.80	0	0.00	51.60	6	14,773	0.04%
2018/04/16	0	0.00	207	52.70	52.50	-207	15,033	-1.38%	大賣/鉅額交易
2018/04/12	0	0.00	6	53.10	53.30	-6	15,314	-0.04%
2018/04/11	0.9	53.10	0	0.00	53.30	0.9	15,513	0.01%
2018/04/09	0	0.00	2	52.60	53.00	-2	15,704	-0.01%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	1.1	52.49	52.50	-1.1	15,982	-0.01%
2018/03/30	0	0.00	2	52.00	51.90	-2	16,053	-0.01%
2018/03/29	3	52.07	4	52.00	51.80	-1	16,036	-0.01%
2018/03/26	1	52.20	3	52.73	52.80	-2	16,064	-0.01%
2018/03/23	6	52.47	0	0.00	52.20	6	16,204	0.04%
2018/03/21	0	0.00	2	53.50	53.40	-2	16,072	-0.01%
2018/03/15	5	54.00	1	53.60	53.40	4	16,519	0.02%
2018/03/13	1	53.90	0	0.00	53.90	1	16,660	0.01%
2018/03/12	0.5	54.30	3	54.10	54.50	-2.5	16,673	-0.01%
2018/03/09	4	52.15	0	0.00	52.00	4	16,714	0.02%
2018/03/07	0.2	52.60	0	0.00	52.50	0.2	17,930	0.00%
2018/03/06	1	52.80	0	0.00	52.80	1	18,836	0.01%
2018/03/05	3	52.93	0	0.00	52.60	3	19,210	0.02%
2018/03/02	1.3	53.22	5	53.10	53.30	-3.8	19,274	-0.02%
2018/02/27	2.7	54.40	1	54.60	54.50	1.7	19,397	0.01%
2018/02/23	0	0.00	2	54.70	54.70	-2	19,762	-0.01%
2018/02/22	0	0.00	2	54.25	54.20	-2	20,668	-0.01%
2018/02/21	0	0.00	1	54.00	54.00	-1	21,958	0.00%
2018/02/12	0	0.00	10	53.36	53.00	-10	22,058	-0.05%
2018/02/09	15	52.75	2	52.90	52.80	13	21,999	0.06%
2018/02/08	3	53.30	1	53.30	53.30	2	21,798	0.01%
2018/02/07	2	52.40	15	52.61	52.70	-13	21,929	-0.06%
2018/02/06	5	51.20	16	51.27	50.80	-11	21,788	-0.05%
2018/02/05	1	53.80	2.7	53.88	54.10	-1.7	21,376	-0.01%
2018/02/01	0.2	54.60	1	54.90	54.80	-0.8	21,287	0.00%
2018/01/31	0.5	54.40	2	55.00	54.60	-1.5	21,223	-0.01%
2018/01/30	1	54.40	0	0.00	54.40	1	21,082	0.00%
2018/01/29	1	54.70	2	55.20	55.20	-1	21,006	0.00%
2018/01/26	2.5	54.66	0	0.00	54.70	2.5	20,866	0.01%
2018/01/25	2	55.75	0	0.00	55.60	2	20,658	0.01%
2018/01/24	1	55.30	0	0.00	55.70	1	20,570	0.00%
2018/01/23	0	0.00	1	56.30	56.00	-1	20,526	0.00%
2018/01/22	2	55.45	0	0.00	55.60	2	20,628	0.01%
2018/01/19	1	56.00	1.3	55.85	56.00	-0.3	20,908	0.00%
2018/01/17	0	0.00	33	56.00	56.30	-33	20,787	-0.16%
2018/01/16	2	56.60	1.5	56.53	56.60	0.5	20,659	0.00%
2018/01/15	6	56.50	10	56.32	56.50	-4	20,518	-0.02%
2018/01/12	0	0.00	0.2	55.40	55.60	-0.2	20,278	0.00%
2018/01/11	5	55.12	4	55.65	55.40	1	20,202	0.00%
2018/01/10	8	56.16	12	56.26	55.60	-4	20,285	-0.02%
2018/01/08	3	55.80	8	55.55	55.70	-5	20,036	-0.02%
2018/01/05	8.3	55.42	8	55.36	55.70	0.3	19,793	0.00%
2018/01/04	0.5	55.10	8	55.01	55.40	-7.5	19,585	-0.04%
2018/01/03	29	54.98	62	54.99	55.20	-33	19,635	-0.17%
2018/01/02	16.5	53.42	1	53.90	54.20	15.5	19,235	0.08%