國泰金 (2882)-元大-潮州券商分點個股進出

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
50.5
漲跌
▼0.3
漲幅
-0.59%
成交量
35,927張
產業
上市金融類股
2543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－元大-潮州券商分點個股進出

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

元大-潮州券商分點個股進出
元大-潮州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
2024/04/30	4	51.08	0	0.00	50.50	4	23,517	0.02%
2024/04/29	4	50.45	15.1	50.57	50.80	-11.1	23,098	-0.05%
2024/04/26	0	0.00	2	48.95	48.90	-2	22,340	-0.01%
2024/04/25	3.1	48.58	2	48.50	48.55	1.1	22,428	0.00%
2024/04/24	0	0.00	6.1	49.28	49.25	-6.1	22,385	-0.03%
2024/04/23	0	48.50	1	48.70	48.75	-1	22,603	0.00%
2024/04/22	2	48.50	0	0.00	48.40	2	22,828	0.01%
2024/04/19	2	47.65	7	47.67	47.45	-5	22,753	-0.02%
2024/04/18	2	48.65	4.6	48.26	48.45	-2.6	22,431	-0.01%
2024/04/17	0	0.00	8	48.01	47.90	-8	22,340	-0.04%
2024/04/16	2.1	47.83	4	48.23	47.85	-1.9	22,176	-0.01%
2024/04/15	1	49.00	4	48.88	48.95	-3	21,808	-0.01%
2024/04/12	17	49.18	0	0.00	49.05	17	21,657	0.08%
2024/04/11	5	49.60	3.2	49.43	49.70	1.8	21,353	0.01%
2024/04/10	101	49.00	0	49.05	48.75	101	20,845	0.48%	大買/
2024/04/09	0	0.00	28.4	49.03	49.45	-28.4	20,642	-0.14%
2024/04/08	1	48.00	0	0.00	48.35	1	20,144	0.00%
2024/04/03	0	48.38	0	0.00	48.05	0	20,142	0.00%
2024/04/02	0.1	48.80	0	0.00	48.95	0.1	20,059	0.00%
2024/04/01	1	49.00	101	48.75	48.95	-100	20,092	-0.50%	大賣/
2024/03/29	0	0.00	2	48.55	48.65	-2	19,929	-0.01%
2024/03/27	0.2	48.10	0	0.00	48.20	0.2	19,792	0.00%
2024/03/26	0	0.00	0	48.35	48.35	0	19,800	0.00%
2024/03/25	8.1	47.98	7.2	48.29	48.10	0.9	19,822	0.00%
2024/03/22	1	48.55	0	49.05	48.55	1	19,755	0.01%
2024/03/21	0	0.00	13.2	48.45	48.55	-13.2	19,329	-0.07%
2024/03/20	2	47.75	0	0.00	47.50	2	19,083	0.01%
2024/03/19	5.4	47.27	0	0.00	47.75	5.4	19,384	0.03%
2024/03/18	0	0.00	12	47.80	47.55	-12	19,301	-0.06%
2024/03/15	11	47.67	18.4	47.62	47.65	-7.4	19,158	-0.04%
2024/03/14	8.5	48.00	16.4	48.02	48.30	-7.9	18,269	-0.04%
2024/03/13	10.5	46.55	3	46.65	46.80	7.5	17,370	0.04%
2024/03/12	4	46.16	31.5	46.24	46.50	-27.5	17,141	-0.16%
2024/03/11	5.1	46.17	23	46.07	46.05	-17.9	16,726	-0.11%
2024/03/08	10.4	45.10	4	45.10	45.30	6.4	16,215	0.04%
2024/03/07	18.5	44.66	0	0.00	44.85	18.5	15,741	0.12%
2024/03/06	0.1	44.70	0	0.00	44.55	0.1	15,652	0.00%
2024/03/05	4	44.73	3	44.77	44.65	1	15,917	0.01%
2024/03/04	7	44.71	6.3	44.73	44.65	0.7	15,905	0.00%
2024/03/01	4	44.98	0	0.00	44.65	4	15,930	0.03%
2024/02/29	0	0.00	5	44.44	45.05	-5	15,994	-0.03%
2024/02/27	4	44.29	1	44.35	44.30	3	15,657	0.02%
2024/02/26	12	44.31	0	0.00	44.30	12	15,576	0.08%
2024/02/23	32	44.70	1	44.70	44.45	31	15,466	0.20%
2024/02/22	4	44.79	0	0.00	44.90	4	15,679	0.03%
2024/02/21	23	44.87	3	45.00	44.75	20	15,691	0.13%
2024/02/20	11	44.90	1.1	45.00	45.10	9.9	15,713	0.06%
2024/02/19	3	44.90	2	45.00	45.00	1	15,792	0.01%
2024/02/16	0	0.00	1	44.45	44.55	-1	15,816	-0.01%
2024/02/15	12	44.10	0	0.00	44.05	12	15,933	0.08%
2024/02/05	0.2	43.85	3	43.95	43.90	-2.8	15,847	-0.02%
2024/02/02	1	44.10	0	0.00	44.10	1	15,646	0.01%
2024/01/31	0.1	44.00	0	0.00	44.15	0.1	15,471	0.00%
2024/01/30	4	43.95	0	0.00	43.90	4	15,388	0.03%
2024/01/29	29	44.45	0	0.00	44.40	29	15,324	0.19%
2024/01/26	0	0.00	1	44.50	44.50	-1	15,340	-0.01%
2024/01/25	15.1	44.30	0.6	44.30	44.35	14.4	15,366	0.09%
2024/01/23	20	44.00	0	0.00	44.20	20	15,272	0.13%
2024/01/19	5.1	43.20	0	0.00	43.80	5.1	15,261	0.03%
2024/01/18	1	43.30	0	0.00	43.30	1	15,132	0.01%
2024/01/17	3.6	43.46	1.2	43.68	43.30	2.4	14,958	0.02%
2024/01/16	8	43.91	0	0.00	44.00	8	14,499	0.06%
2024/01/15	0	0.00	1	44.75	44.45	-1	14,262	-0.01%
2024/01/12	0	0.00	1	44.50	44.50	-1	14,417	-0.01%
2024/01/11	2	44.63	19.4	44.59	44.60	-17.4	14,442	-0.12%
2024/01/10	0	0.00	6	44.80	44.70	-6	14,537	-0.04%
2024/01/09	2.3	45.02	0	0.00	44.75	2.3	14,551	0.02%
2024/01/05	3	44.87	1.2	44.94	44.85	1.8	14,492	0.01%
2024/01/04	7	44.77	7	44.85	44.70	0	14,633	0.00%
2024/01/03	4	44.80	5	44.90	44.95	-1	14,958	-0.01%
2024/01/02	0	0.00	19	45.38	45.50	-19	14,818	-0.13%
2023/12/29	5	45.62	0	0.00	45.75	5	14,897	0.03%
2023/12/28	2	45.50	0	0.00	45.80	2	15,058	0.01%
2023/12/27	1	45.40	1	45.50	45.45	0	15,076	0.00%
2023/12/26	1	45.20	5	45.05	45.20	-4	15,031	-0.03%
2023/12/25	1	44.80	1	44.85	44.85	0	15,071	0.00%
2023/12/22	2	44.65	0	0.00	44.65	2	15,129	0.01%
2023/12/20	3	44.88	0	0.00	44.85	3	15,167	0.02%
2023/12/19	5	44.96	1	45.00	44.90	4	15,132	0.03%
2023/12/18	0	0.00	3	45.47	45.50	-3	15,242	-0.02%
2023/12/15	2	45.78	2	46.05	45.85	0	15,385	0.00%
2023/12/14	2	45.78	13.5	45.43	45.90	-11.5	15,090	-0.08%
2023/12/13	2	44.63	12	44.69	44.70	-10	14,626	-0.07%
2023/12/12	4.1	44.73	1	44.70	44.75	3.1	14,668	0.02%
2023/12/11	4	44.90	0	0.00	44.85	4	14,610	0.03%
2023/12/08	2	44.88	6	44.85	44.85	-4	14,513	-0.03%
2023/12/07	1	45.10	0	0.00	45.00	1	14,380	0.01%
2023/12/04	3	46.27	1	46.30	46.25	2	13,799	0.01%
2023/12/01	1	46.05	0	46.15	46.05	1	13,838	0.01%
2023/11/30	2	45.85	2	46.25	46.50	0	13,738	0.00%
2023/11/28	0	0.00	0.1	45.85	46.00	-0.1	13,420	0.00%
2023/11/27	2	46.15	0	0.00	45.75	2	13,497	0.01%
2023/11/24	0	0.00	3	46.15	46.30	-3	13,412	-0.02%
2023/11/22	1	46.05	7	46.19	46.30	-6	13,527	-0.04%
2023/11/21	0	0.00	3.2	46.09	46.15	-3.2	13,506	-0.02%
2023/11/20	1	45.60	1	45.70	45.70	0	13,372	0.00%
2023/11/17	2	45.90	1	45.90	45.80	1	13,436	0.01%
2023/11/16	4	45.65	1	45.75	45.65	3	13,339	0.02%
2023/11/15	0.6	45.55	1	45.55	45.75	-0.4	13,178	0.00%
2023/11/13	0	0.00	4	45.31	45.25	-4	12,936	-0.03%
2023/11/07	0.4	45.05	3.3	45.05	45.20	-2.9	13,574	-0.02%
2023/11/06	0	0.00	0.4	45.35	45.35	-0.4	13,650	0.00%
2023/11/03	0	0.00	3	45.28	45.35	-3	13,730	-0.02%
2023/11/02	0	0.00	1	44.80	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	1	44.20	44.30	-1	13,947	-0.01%
2023/10/31	1	43.90	0	0.00	43.90	1	14,171	0.01%
2023/10/27	1	44.25	0.2	44.24	44.20	0.8	15,080	0.01%
2023/10/26	1.1	43.87	0	0.00	43.85	1.1	15,462	0.01%
2023/10/25	2	44.10	0	0.00	44.15	2	15,491	0.01%
2023/10/23	1	44.10	0	0.00	44.10	1	16,353	0.01%
2023/10/20	0	44.50	0	0.00	44.70	0	16,283	0.00%
2023/10/19	0	0.00	1.1	45.15	45.10	-1.1	16,017	-0.01%
2023/10/18	0	45.20	5	45.28	45.60	-5	15,992	-0.03%
2023/10/17	3	45.25	0	0.00	45.25	3	15,862	0.02%
2023/10/16	1	45.35	1	45.30	45.50	0	16,036	0.00%
2023/10/13	3.1	45.49	1.3	45.47	45.30	1.8	16,348	0.01%
2023/10/12	0.1	45.90	0	0.00	46.15	0.1	16,565	0.00%
2023/10/11	0	0.00	1	45.70	45.95	-1	16,466	-0.01%
2023/10/05	5	43.71	0	0.00	44.05	5	16,381	0.03%
2023/10/04	0.2	43.80	0.1	43.80	43.55	0.1	16,486	0.00%
2023/10/03	2.3	44.06	2	44.05	44.00	0.3	16,314	0.00%
2023/10/02	0.2	44.65	13.2	44.61	44.50	-13	16,316	-0.08%
2023/09/28	1	44.80	0	0.00	44.55	1	16,601	0.01%
2023/09/27	1.5	44.51	0	0.00	44.60	1.5	16,568	0.01%
2023/09/25	1.1	44.70	1	44.75	44.85	0	16,456	0.00%
2023/09/22	3	44.72	0	0.00	44.70	3	16,512	0.02%
2023/09/21	7	44.89	0	0.00	44.90	7	16,526	0.04%
2023/09/20	1	45.71	0	0.00	45.70	1	16,348	0.01%
2023/09/19	0	0.00	7.2	46.38	46.35	-7.2	16,310	-0.04%
2023/09/18	1	46.45	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0.3	46.70	1	46.75	46.65	-0.7	16,421	0.00%
2023/09/14	1	46.70	0	0.00	46.90	1	16,289	0.01%
2023/09/13	0	0.00	1	46.75	46.75	-1	16,345	-0.01%
2023/09/12	0.1	46.30	0	0.00	46.65	0.1	16,622	0.00%
2023/09/11	6	46.35	0	0.00	46.55	6	16,620	0.04%
2023/09/08	1	45.85	4	46.08	46.30	-3	16,744	-0.02%
2023/09/07	2	45.70	0	0.00	45.70	2	17,001	0.01%
2023/09/06	3.2	45.82	0	0.00	45.80	3.2	17,246	0.02%
2023/09/04	25.3	46.38	16	46.40	46.65	9.3	17,791	0.05%
2023/09/01	1	46.60	9	46.56	46.60	-8	18,058	-0.04%
2023/08/31	3	45.70	1	45.70	45.60	2	17,967	0.01%
2023/08/30	1	45.90	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	5	45.78	46.05	-5	18,240	-0.03%
2023/08/24	4.1	44.53	2	44.48	44.65	2.1	19,716	0.01%
2023/08/23	3	44.82	2	44.68	44.70	1	20,015	0.00%
2023/08/22	5	45.31	0	0.00	45.00	5	20,119	0.02%
2023/08/18	0	0.00	5	45.25	45.20	-5	20,446	-0.02%
2023/08/17	5	44.75	3	44.70	45.30	2	20,594	0.01%
2023/08/14	4.1	45.58	2	45.23	45.40	2.1	21,344	0.01%
2023/08/11	3	46.80	2.2	46.41	46.45	0.8	21,395	0.00%
2023/08/10	0	0.00	0.5	46.55	46.60	-0.5	21,437	0.00%
2023/08/09	12	46.68	1	46.45	46.45	11	21,514	0.05%
2023/08/08	0	0.00	2	47.05	47.05	-2	21,727	-0.01%
2023/08/07	0	0.00	1	46.60	46.45	-1	21,777	0.00%
2023/08/04	1	46.35	23	46.41	46.30	-22	21,795	-0.10%
2023/08/02	7.5	46.22	2	46.30	46.20	5.5	21,721	0.03%
2023/08/01	1	47.15	29	46.93	47.25	-28	21,359	-0.13%
2023/07/31	1	46.35	3.1	46.01	45.75	-2.1	20,808	-0.01%
2023/07/28	3	45.65	0	0.00	45.75	3	20,486	0.01%
2023/07/27	7	45.84	7	45.96	46.00	0	20,452	0.00%
2023/07/26	1	45.20	6.4	45.23	45.35	-5.4	20,136	-0.03%
2023/07/24	0.3	44.20	10	44.05	44.20	-9.7	19,925	-0.05%
2023/07/21	3	44.38	5	44.50	44.40	-2	20,007	-0.01%
2023/07/19	62.2	44.89	23	44.33	44.50	39.2	19,914	0.20%
2023/07/18	1	45.00	2.5	45.00	45.05	-1.5	19,807	-0.01%
2023/07/17	16.7	44.68	7.4	44.61	45.00	9.3	19,538	0.05%
2023/07/14	3	44.00	3	43.98	44.10	0	19,244	0.00%
2023/07/13	12	43.68	0	0.00	43.60	12	19,219	0.06%
2023/07/12	5	43.90	1	43.95	44.00	4	19,104	0.02%
2023/07/11	2	43.35	4.4	43.70	43.60	-2.4	19,068	-0.01%
2023/07/10	1	42.50	3	42.87	42.65	-2	19,014	-0.01%
2023/07/07	4.1	42.10	2.2	42.15	42.25	1.9	18,995	0.01%
2023/07/06	3.3	42.58	0	0.00	42.50	3.3	18,948	0.02%
2023/07/05	2.2	43.31	1	43.35	43.20	1.2	18,679	0.01%
2023/07/04	2	43.15	2.1	43.15	43.05	-0.1	18,804	0.00%
2023/07/03	1	43.25	3	43.23	43.30	-2	18,884	-0.01%
2023/06/30	11	43.21	0	0.00	43.15	11	19,065	0.06%
2023/06/29	6.2	43.47	0	0.00	43.40	6.2	19,023	0.03%
2023/06/28	8.2	43.52	0	0.00	43.65	8.2	18,959	0.04%
2023/06/27	3.5	44.10	0	0.00	44.15	3.5	18,865	0.02%
2023/06/26	2	44.20	1	44.01	44.05	1	18,810	0.01%
2023/06/21	2	44.31	0.2	44.40	44.40	1.8	18,796	0.01%
2023/06/19	4.1	43.75	0	0.00	43.90	4.1	19,245	0.02%
2023/06/16	7	44.06	0.2	44.15	43.90	6.8	19,296	0.04%
2023/06/15	0	0.00	1	44.60	44.35	-1	19,510	-0.01%
2023/06/14	2.1	44.47	0	0.00	44.60	2.1	19,815	0.01%
2023/06/13	6	44.15	0	0.00	44.10	6	20,165	0.03%
2023/06/12	6.2	44.26	2	44.05	44.05	4.2	20,040	0.02%
2023/06/09	3	44.43	0	0.00	44.60	3	20,220	0.01%
2023/06/08	13.1	44.68	0	0.00	44.60	13.1	20,265	0.06%
2023/06/07	0	0.00	4	45.29	45.40	-4	20,307	-0.02%
2023/06/06	0.1	45.15	2	45.40	45.25	-1.9	20,210	-0.01%
2023/06/05	0	0.00	37	45.44	45.25	-37	20,213	-0.18%
2023/06/02	3	44.15	0.1	44.35	44.45	3	19,891	0.01%
2023/06/01	11.1	43.90	0	0.00	44.00	11.1	19,911	0.06%
2023/05/30	0.5	44.90	0	0.00	44.50	0.5	18,585	0.00%
2023/05/29	1	45.15	4.1	45.10	44.75	-3.1	18,760	-0.02%
2023/05/26	0.3	44.04	16	44.14	43.90	-15.7	18,509	-0.08%
2023/05/25	0.1	44.35	1	44.15	44.05	-0.9	18,466	0.00%
2023/05/24	1.1	44.50	0	0.00	44.80	1.1	18,428	0.01%
2023/05/23	2.2	44.81	6	44.91	44.80	-3.8	18,451	-0.02%
2023/05/22	0	0.00	2.1	45.29	45.15	-2.1	18,615	-0.01%
2023/05/19	3	44.97	33.5	45.01	45.15	-30.5	18,867	-0.16%
2023/05/18	0.1	44.30	3.1	44.41	44.40	-3	18,393	-0.02%
2023/05/17	3.1	43.82	27	43.84	43.95	-23.9	18,294	-0.13%
2023/05/16	5.1	43.70	4	43.65	43.60	1.1	18,227	0.01%
2023/05/15	0.2	43.10	8	43.24	43.35	-7.8	18,107	-0.04%
2023/05/12	1.1	42.81	1	43.40	42.65	0.1	18,034	0.00%
2023/05/11	0	0.00	2	43.55	43.70	-2	17,729	-0.01%
2023/05/10	2.2	43.20	4	42.96	43.05	-1.8	17,471	-0.01%
2023/05/09	6.3	43.05	32.5	43.21	43.50	-26.2	17,476	-0.15%
2023/05/08	3	42.90	31	42.81	43.05	-28	17,565	-0.16%
2023/05/05	0	0.00	1	42.50	42.65	-1	17,742	-0.01%
2023/05/04	0	0.00	8	42.35	42.50	-8	18,392	-0.04%
2023/05/02	2.1	42.10	0	0.00	42.50	2.1	19,081	0.01%
2023/04/28	0	0.00	3	42.13	42.45	-3	19,559	-0.02%
2023/04/27	0.3	42.18	0	0.00	42.25	0.3	19,728	0.00%
2023/04/25	0	0.00	1	42.55	42.60	-1	20,081	0.00%
2023/04/21	1	42.50	1	42.70	42.70	0	20,326	0.00%
2023/04/20	1.1	42.75	1	42.75	42.95	0.1	20,474	0.00%
2023/04/18	1	42.90	5	43.00	43.10	-4	21,287	-0.02%
2023/04/17	1	43.00	4	43.00	43.20	-3	21,528	-0.01%
2023/04/14	2.6	43.06	10	43.00	43.15	-7.4	21,676	-0.03%
2023/04/13	3	42.60	0	0.00	42.60	3	21,991	0.01%
2023/04/12	0.1	42.90	12	42.87	42.95	-11.9	23,366	-0.05%
2023/04/11	4.1	42.53	0	42.60	42.65	4.1	23,436	0.02%
2023/04/10	0	42.45	2	42.53	42.55	-2	23,472	-0.01%
2023/04/07	0	42.20	24.1	42.16	42.25	-24.1	23,431	-0.10%
2023/04/06	1.1	41.53	3	41.90	42.00	-1.9	23,302	-0.01%
2023/03/31	1	41.75	1	41.75	41.80	0	23,594	0.00%
2023/03/30	3	41.50	0	0.00	41.60	3	23,594	0.01%
2023/03/29	0	0.00	1	41.70	41.85	-1	23,677	0.00%
2023/03/28	2	41.53	1	41.60	41.55	1	23,992	0.00%
2023/03/27	0.1	41.30	3	41.17	41.35	-3	24,166	-0.01%
2023/03/24	4	41.30	42	41.34	41.30	-38	24,527	-0.15%
2023/03/23	0.1	41.50	6.5	41.55	41.55	-6.4	24,585	-0.03%
2023/03/22	8.1	41.31	5	41.22	41.35	3.1	24,551	0.01%
2023/03/21	3	40.77	7.3	40.95	40.75	-4.3	24,426	-0.02%
2023/03/20	26.1	40.22	0.1	40.25	40.20	26	24,598	0.11%
2023/03/17	1.1	41.10	2	41.05	41.00	-0.9	24,387	0.00%
2023/03/16	19.1	40.67	55	40.65	40.50	-35.9	24,373	-0.15%
2023/03/15	0.1	41.90	1	41.85	41.50	-0.9	24,276	0.00%
2023/03/14	11.1	41.67	4	41.68	41.55	7.1	24,661	0.03%
2023/03/13	23.1	42.08	4	42.13	42.30	19.1	24,935	0.08%
2023/03/10	21.1	42.83	13	42.95	42.70	8.1	25,078	0.03%
2023/03/09	3.3	43.60	2	43.70	43.65	1.3	25,129	0.01%
2023/03/08	2.1	43.46	0	0.00	43.75	2.1	25,940	0.01%
2023/03/07	7.6	43.67	1	43.80	43.75	6.6	26,525	0.02%
2023/03/06	1	43.50	3	43.55	43.60	-2	26,702	-0.01%
2023/03/03	2	42.95	4	42.98	42.90	-2	26,792	-0.01%
2023/03/02	3.5	43.00	0	0.00	43.00	3.5	26,977	0.01%
2023/03/01	26	42.84	13	43.18	42.75	13	27,137	0.05%
2023/02/24	1	43.30	3	43.33	43.45	-2	26,962	-0.01%
2023/02/23	11	43.36	0	0.00	43.30	11	26,909	0.04%
2023/02/22	3.5	43.42	4	43.33	43.35	-0.5	26,842	0.00%
2023/02/21	6	43.73	0	0.00	43.85	6	26,799	0.02%
2023/02/20	35.1	44.33	3.2	44.26	44.45	31.9	26,879	0.12%
2023/02/17	10	43.88	33	43.95	44.00	-23	26,840	-0.09%
2023/02/16	22	43.03	0	0.00	43.05	22	26,950	0.08%
2023/02/15	7	43.46	5.2	43.02	42.95	1.8	27,722	0.01%
2023/02/14	6	43.36	5	43.32	43.60	1	27,665	0.00%
2023/02/13	5	42.85	4	42.50	42.90	1	27,674	0.00%
2023/02/10	100	42.50	44.8	42.39	42.65	55.2	27,777	0.20%
2023/02/09	4	42.71	1	42.70	42.60	3	27,815	0.01%
2023/02/08	1.1	42.95	0	0.00	42.85	1.1	27,871	0.00%
2023/02/06	13.1	42.78	3.5	42.74	42.65	9.6	28,020	0.03%
2023/02/03	5	43.64	0	0.00	43.30	5	27,859	0.02%
2023/02/02	10.4	44.03	24	43.98	44.05	-13.6	27,739	-0.05%
2023/02/01	1	42.85	16	42.89	43.00	-15	27,346	-0.05%
2023/01/31	0	0.00	27	42.60	42.55	-27	27,273	-0.10%
2023/01/30	6	42.75	6	42.75	42.70	0	27,171	0.00%
2023/01/17	1	41.75	12	41.96	42.00	-11	26,752	-0.04%
2023/01/16	3	41.92	3	42.00	41.75	0	26,590	0.00%
2023/01/13	8	41.97	1	41.90	41.80	7	27,003	0.03%
2023/01/12	10	41.75	3	41.72	41.70	7	27,100	0.03%
2023/01/11	0.1	41.50	10	41.53	41.40	-9.9	27,226	-0.04%
2023/01/10	3	41.65	2	41.70	41.70	1	27,398	0.00%
2023/01/09	4.1	41.68	27	41.64	42.00	-22.9	27,590	-0.08%
2023/01/06	0	0.00	13	40.33	40.75	-13	27,378	-0.05%
2023/01/05	1	40.15	6	40.23	40.25	-5	28,347	-0.02%
2023/01/04	3.1	39.97	7	40.00	39.95	-3.9	28,290	-0.01%
2023/01/03	16.3	39.94	4	39.99	39.95	12.3	28,532	0.04%
2022/12/30	13.5	40.07	22	40.04	40.00	-8.5	28,201	-0.03%
2022/12/29	0	0.00	1	40.40	40.10	-1	26,812	0.00%
2022/12/28	1	40.80	17	40.84	40.65	-16	27,146	-0.06%
2022/12/27	0.4	41.20	22	41.19	41.15	-21.6	27,356	-0.08%
2022/12/26	3.5	41.12	0	0.00	41.00	3.5	27,657	0.01%
2022/12/23	8.2	40.86	18	41.17	41.15	-9.8	28,154	-0.03%
2022/12/22	8	40.21	5	40.21	40.40	3	28,137	0.01%
2022/12/21	4	40.04	3	40.10	40.00	1	28,540	0.00%
2022/12/20	5	39.99	10	40.08	40.15	-5	28,645	-0.02%
2022/12/19	3.1	40.22	6	40.38	40.15	-2.9	28,562	-0.01%
2022/12/16	4.1	40.28	9	40.16	40.20	-4.9	28,483	-0.02%
2022/12/15	16	40.65	8	40.60	40.60	8	28,536	0.03%
2022/12/14	3.1	40.90	0	0.00	40.90	3.1	28,476	0.01%
2022/12/13	1	41.00	0	0.00	40.95	1	28,389	0.00%
2022/12/12	13	40.46	1	40.80	41.00	12	28,282	0.04%
2022/12/09	19.2	41.16	1	41.00	41.10	18.2	28,268	0.06%
2022/12/08	2.2	40.86	0	0.00	40.75	2.2	28,141	0.01%
2022/12/07	8.5	41.40	0	0.00	41.40	8.5	28,225	0.03%
2022/12/06	16.1	41.87	23	41.98	41.40	-6.9	28,216	-0.02%
2022/12/05	34.2	42.93	0	0.00	42.85	34.2	27,965	0.12%
2022/12/02	3.2	44.00	2	43.85	44.00	1.2	27,585	0.00%
2022/12/01	5.3	44.00	3	44.05	44.15	2.2	27,673	0.01%
2022/11/30	21	43.70	21	43.58	43.55	0	27,240	0.00%
2022/11/29	0	0.00	15	42.10	43.45	-15	26,436	-0.06%
2022/11/28	0	0.00	5	42.00	42.00	-5	26,038	-0.02%
2022/11/25	1	42.75	1.2	42.93	42.55	-0.2	26,098	0.00%
2022/11/24	1	42.75	0	42.75	42.55	1	26,129	0.00%
2022/11/23	1	42.20	47	42.69	42.75	-46	26,779	-0.17%
2022/11/22	3	41.97	1.5	41.66	42.20	1.5	26,833	0.01%
2022/11/21	1	42.10	1	42.00	42.10	0	26,610	0.00%
2022/11/18	4	41.88	3	41.98	41.90	1	26,485	0.00%
2022/11/17	3	41.23	3	41.45	41.55	0	26,412	0.00%
2022/11/16	5	41.70	40	41.68	41.70	-35	26,379	-0.13%
2022/11/15	5	42.30	11	42.14	42.40	-6	26,222	-0.02%
2022/11/14	17.1	41.85	2	41.90	41.75	15.1	25,892	0.06%
2022/11/11	45.1	41.18	10	41.64	41.90	35.1	25,414	0.14%
2022/11/10	0.3	39.90	0	0.00	39.65	0.3	24,727	0.00%
2022/11/09	0.3	40.10	5	40.00	40.15	-4.7	24,595	-0.02%
2022/11/08	0	0.00	7	39.78	39.70	-7	24,398	-0.03%
2022/11/07	0.2	39.30	15	39.26	39.55	-14.8	24,294	-0.06%
2022/11/04	6	38.70	1	38.50	38.95	5	24,403	0.02%
2022/11/03	1	38.75	0	0.00	38.85	1	24,406	0.00%
2022/11/02	3	38.30	4.1	38.30	38.50	-1.1	24,309	0.00%
2022/10/31	9	38.12	2	38.23	37.80	7	24,394	0.03%
2022/10/28	2.3	38.37	4	38.15	38.25	-1.7	24,292	-0.01%
2022/10/27	2.2	38.74	18	38.82	38.50	-15.9	24,119	-0.07%
2022/10/26	14	38.51	22	38.50	38.50	-8	24,305	-0.03%
2022/10/25	13	37.52	0	0.00	37.50	13	24,108	0.05%
2022/10/24	7	37.09	4	37.16	37.00	3	24,068	0.01%
2022/10/21	29.1	36.69	5	36.70	36.55	24.1	24,012	0.10%
2022/10/20	6.3	37.37	0	0.00	37.85	6.3	23,418	0.03%
2022/10/19	5	38.15	6	38.18	38.30	-1	23,093	0.00%
2022/10/18	5	37.84	3	37.82	38.15	2	22,896	0.01%
2022/10/17	12.1	37.27	1	37.80	37.65	11.1	22,912	0.05%
2022/10/14	3	37.90	0	0.00	37.65	3	22,757	0.01%
2022/10/13	30.7	37.80	23	37.92	37.45	7.7	22,489	0.03%
2022/10/11	16.3	39.54	4	39.66	39.60	12.3	21,428	0.06%
2022/10/07	6	40.79	15	40.40	40.50	-9	21,263	-0.04%
2022/10/06	13	40.81	1.1	40.66	40.80	11.9	21,251	0.06%
2022/10/05	2	40.95	5.7	40.91	40.75	-3.7	21,353	-0.02%
2022/10/04	6.2	39.16	1	39.55	39.55	5.2	21,088	0.02%
2022/10/03	10.1	39.07	0	0.00	39.00	10.1	20,804	0.05%
2022/09/30	8	39.54	1	39.20	39.95	7	20,796	0.03%
2022/09/29	14	40.10	3	40.05	40.15	11	20,805	0.05%
2022/09/28	10.1	40.06	2	39.90	39.80	8.1	20,810	0.04%
2022/09/27	1.2	41.03	0	0.00	40.95	1.2	20,639	0.01%
2022/09/26	10.2	41.42	0	0.00	41.50	10.2	21,366	0.05%
2022/09/23	1	42.05	0	0.00	42.10	1	21,834	0.00%
2022/09/22	5.3	41.53	3	41.35	41.65	2.3	22,219	0.01%
2022/09/21	11	42.75	5	42.80	42.55	6	22,120	0.03%
2022/09/20	0	0.00	3	43.10	43.05	-3	22,130	-0.01%
2022/09/19	8	42.81	0	0.00	42.75	8	22,164	0.04%
2022/09/16	1	42.70	1	42.75	42.80	0	22,159	0.00%
2022/09/15	2	42.90	25	43.35	43.10	-23	22,064	-0.10%
2022/09/14	35.1	42.73	0	0.00	42.85	35.1	22,111	0.16%
2022/09/13	0.1	43.85	10	43.95	43.65	-9.9	22,175	-0.04%
2022/09/12	2	43.85	0	0.00	44.05	2	22,134	0.01%
2022/09/08	2.3	43.13	0	0.00	43.15	2.3	22,224	0.01%
2022/09/07	21.7	43.24	2	43.35	43.15	19.7	22,064	0.09%
2022/09/06	0.7	44.25	1	44.20	44.25	-0.3	21,669	0.00%
2022/09/05	3.1	44.05	2	44.15	44.05	1.1	21,726	0.00%
2022/09/02	8.1	44.09	0	0.00	44.05	8.1	21,799	0.04%
2022/09/01	0	44.20	0	0.00	44.55	0	21,565	0.00%
2022/08/31	3.1	44.56	2	44.20	44.55	1.1	21,355	0.01%
2022/08/30	42.4	44.57	0	0.00	44.45	42.4	21,176	0.20%
2022/08/29	5	45.49	0	0.00	45.60	5	20,453	0.02%
2022/08/26	2	46.95	0.2	47.00	46.75	1.8	20,276	0.01%
2022/08/25	0	0.00	1	46.60	46.55	-1	20,411	0.00%
2022/08/23	3	46.35	2	46.40	46.35	1	21,202	0.00%
2022/08/22	1	46.95	15	46.90	46.85	-14	21,431	-0.07%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/15	4	47.24	1	47.40	47.30	3	22,986	0.01%
2022/08/12	3	47.23	2	47.10	47.25	1	23,091	0.00%
2022/08/11	11	47.02	1	47.10	47.20	10	23,318	0.04%
2022/08/10	0.2	46.20	9	46.30	46.40	-8.9	23,541	-0.04%
2022/08/09	1	46.10	1	46.20	46.10	0	23,832	0.00%
2022/08/08	23	45.73	21	46.10	46.15	2	24,081	0.01%
2022/08/05	1	45.65	4	45.55	45.75	-3	24,454	-0.01%
2022/08/04	3.1	44.79	8	44.85	44.85	-4.9	24,900	-0.02%
2022/08/02	2.1	44.59	0	0.00	44.85	2.1	25,763	0.01%
2022/08/01	4	45.36	13	45.40	45.45	-9	25,797	-0.03%
2022/07/29	20	45.90	20	45.60	45.50	0	25,923	0.00%
2022/07/28	17	45.53	20	45.69	45.80	-3	26,137	-0.01%
2022/07/27	32	45.37	30	45.22	45.25	2	26,025	0.01%
2022/07/26	30.3	45.50	24	45.50	45.60	6.3	25,939	0.02%
2022/07/25	2	45.55	0	0.00	45.55	2	25,920	0.01%
2022/07/22	2.2	44.95	3	44.85	45.00	-0.8	26,096	0.00%
2022/07/21	1	44.20	0	0.00	45.05	1	25,997	0.00%
2022/07/20	1	45.00	1	45.32	44.90	0	25,840	0.00%
2022/07/19	1	45.00	4	45.00	44.95	-3	25,852	-0.01%
2022/07/18	10	44.85	1	45.20	45.20	9	25,908	0.03%
2022/07/15	13	44.28	0	0.00	44.15	13	25,818	0.05%
2022/07/14	15	45.13	1	44.90	45.00	14	25,713	0.05%
2022/07/13	0	0.00	3	45.37	45.50	-3	25,681	-0.01%
2022/07/12	8.1	44.06	0	0.00	43.80	8.1	25,547	0.03%
2022/07/11	0	0.00	1	45.00	45.05	-1	25,405	0.00%
2022/07/08	12.1	45.11	0	0.00	44.80	12.1	25,391	0.05%
2022/07/07	3	44.80	6	45.05	45.05	-3	25,204	-0.01%
2022/07/06	21.1	45.30	2	45.90	44.95	19.1	24,767	0.08%
2022/07/05	20	46.65	1	46.12	46.75	19	24,464	0.08%
2022/07/04	0.1	45.75	0	0.00	45.50	0.1	24,130	0.00%
2022/07/01	7	50.57	4	50.00	49.70	3	23,435	0.01%
2022/06/30	19	51.34	1	51.70	50.90	18	22,938	0.08%
2022/06/29	3	52.67	0.2	52.80	52.80	2.9	22,573	0.01%
2022/06/28	0	0.00	20	53.80	53.80	-20	22,282	-0.09%
2022/06/27	4	53.65	3.2	53.74	53.50	0.8	22,246	0.00%
2022/06/24	0	0.00	0.2	53.90	53.40	-0.2	22,146	0.00%
2022/06/23	0	0.00	2	52.60	53.00	-2	22,070	-0.01%
2022/06/22	3.1	53.40	0	0.00	53.00	3.1	21,859	0.01%
2022/06/21	4	54.08	10	54.60	54.20	-6	21,818	-0.03%
2022/06/20	4	52.73	0	0.00	51.80	4	21,646	0.02%
2022/06/17	7	52.97	0	0.00	53.00	7	21,328	0.03%
2022/06/15	2	53.40	0	0.00	53.60	2	21,307	0.01%
2022/06/13	10	53.30	3	53.20	53.80	7	21,737	0.03%
2022/06/10	1.2	54.83	0	0.00	54.80	1.2	21,637	0.01%
2022/06/09	0	0.00	1	54.90	54.80	-1	21,695	0.00%
2022/06/08	2	54.90	0	0.00	54.80	2	21,644	0.01%
2022/06/07	0	0.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/02	0	0.00	5	54.50	54.50	-5	22,417	-0.02%
2022/05/31	1	54.30	10	55.56	55.70	-9	22,896	-0.04%
2022/05/30	6	53.28	7	53.51	54.00	-1	22,429	0.00%
2022/05/27	3	52.10	0	0.00	52.60	3	22,288	0.01%
2022/05/26	4	51.80	0	0.00	51.50	4	22,215	0.02%
2022/05/25	0	0.00	11	51.01	51.40	-11	22,592	-0.05%
2022/05/24	1	52.60	1.5	52.17	52.00	-0.5	22,536	0.00%
2022/05/23	8	52.49	0	0.00	52.30	8	22,330	0.04%
2022/05/19	11.4	52.91	2	52.80	52.70	9.4	22,386	0.04%
2022/05/18	11	53.35	0	0.00	54.10	11	22,267	0.05%
2022/05/17	8.5	52.69	0	0.00	52.60	8.5	22,037	0.04%
2022/05/16	12	53.41	0	0.00	53.20	12	21,829	0.05%
2022/05/13	16	54.26	0	0.00	54.30	16	21,687	0.07%
2022/05/12	5	54.84	12	55.07	54.10	-7	21,631	-0.03%
2022/05/11	7	56.43	0	0.00	56.20	7	21,071	0.03%
2022/05/10	5	57.72	6	57.52	58.00	-1	20,754	0.00%
2022/05/09	11	58.84	14	58.98	58.70	-3	20,458	-0.01%
2022/05/06	0.1	61.10	1	61.20	61.20	-0.9	20,385	0.00%
2022/05/05	1	62.90	0	0.00	62.30	1	20,764	0.00%
2022/05/04	0	62.30	2	62.70	62.90	-2	20,627	-0.01%
2022/04/29	1	62.40	0	0.00	62.50	1	21,850	0.00%
2022/04/28	11	61.50	8	61.41	62.10	3	22,381	0.01%
2022/04/27	3	62.13	3	62.30	62.00	0	22,558	0.00%
2022/04/25	1	63.50	90.8	63.29	63.80	-89.8	23,163	-0.39%
2022/04/22	5	63.68	0	0.00	64.20	5	23,431	0.02%
2022/04/21	0.2	63.40	6	63.23	63.90	-5.8	24,414	-0.02%
2022/04/15	0	0.00	2	64.30	64.00	-2	27,751	-0.01%
2022/04/14	0	0.00	2.2	64.81	64.70	-2.2	27,884	-0.01%
2022/04/13	2	65.20	2	65.40	65.40	0	27,974	0.00%
2022/04/11	0	0.00	4	64.63	64.80	-4	28,013	-0.01%
2022/04/08	10	65.00	0.2	64.90	65.00	9.8	28,067	0.03%
2022/04/07	0.5	64.50	6	64.93	64.80	-5.6	28,116	-0.02%
2022/04/06	3	65.27	0.2	65.10	65.50	2.8	28,488	0.01%
2022/04/01	0	0.00	1	64.70	65.00	-1	28,650	0.00%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	0	64.10	3	64.43	64.40	-3	28,688	-0.01%
2022/03/28	0	0.00	5	63.22	63.30	-5	28,632	-0.02%
2022/03/25	0	0.00	1	63.60	63.50	-1	28,679	0.00%
2022/03/24	0	0.00	1	64.00	64.30	-1	28,745	0.00%
2022/03/23	6	64.65	0	0.00	64.80	6	28,715	0.02%
2022/03/18	0	0.00	1	63.40	63.30	-1	28,550	0.00%
2022/03/17	1	63.00	5	62.80	63.10	-4	28,392	-0.01%
2022/03/16	2.3	61.71	4	61.65	62.00	-1.7	28,028	-0.01%
2022/03/15	0	0.00	7	61.11	61.30	-7	27,888	-0.03%
2022/03/14	2	61.40	2	61.10	61.20	0	27,942	0.00%
2022/03/11	0	0.00	9	60.17	60.30	-9	28,019	-0.03%
2022/03/10	3	60.10	4	60.30	60.30	-1	28,069	0.00%
2022/03/09	10	59.16	12	58.91	59.00	-2	27,951	-0.01%
2022/03/08	2	58.30	5	58.40	58.50	-3	27,980	-0.01%
2022/03/07	6.3	59.22	12	59.52	59.40	-5.7	27,493	-0.02%
2022/03/04	3	61.47	0	0.00	61.20	3	27,369	0.01%
2022/03/03	1	62.00	1	62.20	62.10	0	27,473	0.00%
2022/03/02	2	61.90	0.6	62.30	62.00	1.4	28,000	0.00%
2022/03/01	11	62.34	5	62.32	62.60	6	28,021	0.02%
2022/02/25	9	62.14	3	62.30	62.30	6	27,836	0.02%
2022/02/24	3	62.93	12	63.08	63.00	-9	27,194	-0.03%
2022/02/23	4	63.65	9	63.73	63.70	-5	26,972	-0.02%
2022/02/22	3	63.53	5	63.58	63.70	-2	27,302	-0.01%
2022/02/21	0.4	64.50	0.3	64.60	64.60	0.1	27,870	0.00%
2022/02/18	0	0.00	200	64.25	64.60	-200	28,908	-0.69%	大賣/鉅額交易
2022/02/17	3	64.63	0	0.00	64.70	3	28,921	0.01%
2022/02/16	6	64.53	5	64.60	64.80	1	29,058	0.00%
2022/02/15	82	64.31	1	64.40	64.30	81	29,080	0.28%
2022/02/14	9	63.94	6	64.18	64.20	3	28,997	0.01%
2022/02/11	2	65.60	1	65.20	65.60	1	28,556	0.00%
2022/02/10	2.3	65.41	0	0.00	65.80	2.3	28,542	0.01%
2022/02/09	5	65.90	8.1	66.06	66.00	-3.1	28,438	-0.01%
2022/02/08	1	66.40	6	65.87	66.00	-5	28,310	-0.02%
2022/02/07	9	64.79	12	65.13	65.70	-3	28,037	-0.01%
2022/01/26	11	63.24	1	63.50	63.30	10	27,436	0.04%
2022/01/25	21.4	62.99	20	63.11	63.00	1.4	27,281	0.00%
2022/01/24	80	64.33	6	63.82	64.30	74	26,533	0.28%
2022/01/21	4.4	64.51	12	64.59	64.40	-7.6	26,308	-0.03%
2022/01/20	7.5	65.74	4	65.95	65.80	3.5	25,817	0.01%
2022/01/19	3.5	66.03	6.3	66.16	66.10	-2.8	25,418	-0.01%
2022/01/18	112	66.58	125	66.56	66.90	-13	25,119	-0.05%	大買/大賣/
2022/01/17	62.5	67.02	8	66.64	66.50	54.5	24,722	0.22%
2022/01/14	150.7	67.74	18.1	67.35	67.70	132.5	24,258	0.55%	大買/鉅額交易
2022/01/13	8.3	66.62	117	66.21	67.40	-108.7	23,316	-0.47%	大賣/鉅額交易
2022/01/12	76.7	64.87	8	64.78	64.70	68.7	21,953	0.31%
2022/01/11	93.2	63.69	102.4	64.55	64.50	-9.2	21,511	-0.04%	大賣/
2022/01/07	0.1	61.90	21	62.10	62.00	-20.9	20,966	-0.10%
2022/01/06	0	0.00	2	61.75	62.00	-2	20,926	-0.01%
2022/01/05	1	61.60	0	0.00	61.90	1	21,025	0.00%
2022/01/04	3	61.63	1	61.70	62.00	2	21,301	0.01%
2022/01/03	17	62.08	113	62.11	61.60	-96	21,247	-0.45%	大賣/
2021/12/30	4	62.60	8	62.80	62.50	-4	21,312	-0.02%
2021/12/29	11	63.01	50	63.02	63.00	-39	21,562	-0.18%
2021/12/28	1	62.20	27	62.13	62.30	-26	21,270	-0.12%
2021/12/27	0	0.00	9.5	61.31	61.30	-9.5	21,022	-0.05%
2021/12/24	0	0.00	12	61.08	61.10	-12	21,269	-0.06%
2021/12/22	1	60.10	1	60.20	60.30	0	21,569	0.00%
2021/12/21	0	0.00	4	60.30	60.30	-4	21,880	-0.02%
2021/12/20	2.1	60.00	1	60.00	59.90	1.1	22,127	0.00%
2021/12/17	6	60.42	11	60.57	60.50	-5	22,128	-0.02%
2021/12/16	20	60.20	22	60.10	60.30	-2	22,181	-0.01%
2021/12/15	2.1	60.01	3	60.00	59.80	-0.9	23,144	0.00%
2021/12/14	1	60.50	1	60.40	60.20	0	23,418	0.00%
2021/12/13	54	61.18	30	61.25	60.70	24	23,489	0.10%
2021/12/10	6.1	60.49	0	0.00	60.50	6.1	23,478	0.03%
2021/12/09	81	60.62	0	0.00	60.70	81	23,745	0.34%
2021/12/08	0	0.00	13.9	60.78	60.70	-13.9	24,282	-0.06%
2021/12/07	7.1	60.06	1	60.00	60.70	6.1	24,250	0.03%
2021/12/06	1	59.80	1	59.90	60.00	0	24,185	0.00%
2021/12/03	6.8	59.89	0.1	60.00	59.90	6.7	24,450	0.03%
2021/12/02	11.1	59.41	0	0.00	59.50	11.1	24,487	0.05%
2021/12/01	2	59.41	0	0.00	59.90	2	24,530	0.01%
2021/11/30	4.3	59.40	1.6	59.70	60.00	2.8	24,737	0.01%
2021/11/29	16	59.55	3	59.17	59.30	13	24,589	0.05%
2021/11/26	22	60.46	0	0.00	60.20	22	24,564	0.09%
2021/11/25	0.3	61.10	0	0.00	61.60	0.3	24,616	0.00%
2021/11/24	4	61.25	5.4	61.29	61.10	-1.4	25,499	-0.01%
2021/11/23	4	61.00	1	61.00	60.80	3	26,165	0.01%
2021/11/22	2	61.25	5	61.50	61.10	-3	26,300	-0.01%
2021/11/19	6	61.85	1	62.20	61.80	5	26,148	0.02%
2021/11/18	36	62.38	127	63.18	63.00	-91	26,009	-0.35%	大賣/
2021/11/17	8.5	61.19	102.1	61.03	62.20	-93.6	25,582	-0.37%	大賣/
2021/11/16	5	59.50	10.2	59.87	60.00	-5.2	24,753	-0.02%
2021/11/15	0	0.00	17	59.89	59.70	-17	25,028	-0.07%
2021/11/12	25	58.77	0	0.00	58.90	25	25,037	0.10%
2021/11/11	6	58.35	4	58.50	58.60	2	25,109	0.01%
2021/11/10	101	58.50	9	58.45	58.60	92	25,537	0.36%	大買/
2021/11/09	16	58.50	22	58.59	58.50	-6	25,888	-0.02%
2021/11/08	161	58.36	0	0.00	58.70	161	26,117	0.62%	大買/鉅額交易
2021/11/04	0.4	57.70	3.4	58.05	57.90	-3	26,864	-0.01%
2021/11/03	5	57.50	0	0.00	57.60	5	27,081	0.02%
2021/11/02	3.1	57.67	1	57.70	57.40	2.1	27,239	0.01%
2021/11/01	2.2	57.90	5	57.70	57.60	-2.8	27,260	-0.01%
2021/10/29	0	0.00	1.2	57.76	58.10	-1.2	27,334	0.00%
2021/10/27	7	58.61	10	58.50	58.70	-3	27,635	-0.01%
2021/10/26	0	0.00	10	59.02	59.10	-10	27,866	-0.04%
2021/10/25	0	0.00	43	58.60	58.40	-43	28,078	-0.15%
2021/10/22	0	0.00	2	58.30	58.30	-2	29,110	-0.01%
2021/10/21	0	0.00	54	58.89	58.70	-54	29,638	-0.18%
2021/10/20	2	58.20	200	58.22	58.30	-198	30,673	-0.65%	大賣/鉅額交易
2021/10/19	0	0.00	4	59.03	58.40	-4	31,486	-0.01%
2021/10/18	1	58.90	24	58.97	58.70	-23	32,501	-0.07%
2021/10/15	4	58.30	38	58.19	58.30	-34	32,787	-0.10%
2021/10/14	2	56.50	0	0.00	56.60	2	33,317	0.01%
2021/10/13	21	56.50	0	0.00	56.20	21	33,994	0.06%
2021/10/12	23.1	55.94	1	56.20	56.40	22.1	34,767	0.06%
2021/10/08	3	57.30	1	57.20	57.10	2	35,161	0.01%
2021/10/07	34	57.36	23	57.23	57.10	11	35,822	0.03%
2021/10/06	14	56.58	10	56.40	57.10	4	36,388	0.01%
2021/10/05	10.3	55.93	11	56.05	56.40	-0.7	37,311	0.00%
2021/10/04	12	56.48	4	56.60	56.60	8	37,369	0.02%
2021/10/01	8.1	57.03	7	56.86	56.90	1.1	37,567	0.00%
2021/09/30	3	57.83	1	57.80	57.90	2	37,394	0.01%
2021/09/29	29	57.80	15	57.79	58.00	14	37,382	0.04%
2021/09/28	27	58.76	16	58.86	59.00	11	37,072	0.03%
2021/09/27	22	58.10	22	58.56	58.70	0	36,833	0.00%
2021/09/24	21.1	57.83	18	57.70	57.80	3.1	36,647	0.01%
2021/09/23	2	57.25	0	0.00	57.50	2	36,726	0.01%
2021/09/22	45.4	56.57	30	56.73	56.80	15.4	36,863	0.04%
2021/09/17	12	59.16	1	59.40	58.90	11	35,916	0.03%
2021/09/16	8	59.73	16.1	60.26	59.70	-8.1	35,754	-0.02%
2021/09/15	0	0.00	2	59.65	59.50	-2	35,725	-0.01%
2021/09/14	220	59.92	6	60.40	59.80	214	36,050	0.59%	大買/鉅額交易
2021/09/13	7	59.46	21	59.96	59.90	-14	35,934	-0.04%
2021/09/10	6	58.87	6	59.20	59.20	0	36,179	0.00%
2021/09/09	5	58.30	26	58.40	58.70	-21	36,410	-0.06%
2021/09/08	2.3	58.46	10	58.55	58.50	-7.7	36,458	-0.02%
2021/09/07	15	59.05	57	59.32	59.20	-42	36,413	-0.12%
2021/09/06	71	59.13	36	59.34	59.20	35	36,440	0.10%
2021/09/03	21	59.40	1	59.50	59.60	20	36,509	0.05%
2021/09/02	10	58.70	12.7	58.51	58.70	-2.7	36,261	-0.01%
2021/09/01	23	59.48	26	59.32	59.20	-3	36,128	-0.01%
2021/08/31	29.1	59.38	14	59.10	59.60	15.1	35,983	0.04%
2021/08/30	20	59.03	36	59.15	59.50	-16	35,573	-0.04%
2021/08/27	21	56.80	21	57.50	57.70	0	34,791	0.00%
2021/08/26	10	56.10	3	56.00	56.00	7	34,212	0.02%
2021/08/24	0	0.00	3	55.50	55.80	-3	34,194	-0.01%
2021/08/23	5	54.64	2	55.15	55.10	3	34,292	0.01%
2021/08/20	8	53.53	122	53.60	53.70	-114	34,591	-0.33%	大賣/鉅額交易
2021/08/19	5.1	54.59	5	53.90	53.80	0.1	35,416	0.00%
2021/08/18	48	54.11	1	54.30	54.40	47	35,187	0.13%
2021/08/17	0.7	54.70	0	0.00	54.70	0.7	35,285	0.00%
2021/08/16	6	53.80	81.1	55.10	54.30	-75.1	35,474	-0.21%
2021/08/13	10	55.13	2	55.40	55.00	8	36,182	0.02%
2021/08/12	20	56.15	4	55.78	56.00	16	36,421	0.04%
2021/08/11	23.3	55.79	26.1	55.93	56.00	-2.8	37,296	-0.01%
2021/08/10	7	55.30	0	0.00	54.90	7	37,950	0.02%
2021/08/09	44	55.09	0	0.00	55.20	44	38,888	0.11%
2021/08/06	7	55.03	1	55.20	55.10	6	39,246	0.02%
2021/08/05	5.1	55.40	2	55.20	55.20	3.1	40,324	0.01%
2021/08/04	1	55.10	1	55.50	55.20	0	42,419	0.00%
2021/08/03	49	55.01	7	55.11	55.40	42	44,489	0.09%
2021/08/02	62	54.50	6.2	54.80	55.80	55.8	45,914	0.12%
2021/07/30	3	54.13	0	0.00	54.30	3	46,113	0.01%
2021/07/29	33.1	54.39	12	54.29	54.80	21.1	46,829	0.05%
2021/07/28	23.5	53.38	7	53.84	53.80	16.5	47,764	0.03%
2021/07/27	27.2	55.10	11	55.30	55.00	16.2	47,571	0.03%
2021/07/26	16	56.74	3	58.13	56.20	13	48,078	0.03%
2021/07/23	72	60.07	17	60.09	60.30	55	47,224	0.12%
2021/07/22	1	60.30	385.1	59.36	60.10	-384.1	46,760	-0.82%	大賣/鉅額交易
2021/07/21	44	58.36	15	58.38	58.30	29	46,106	0.06%
2021/07/20	25	58.31	27	58.38	57.90	-2	46,010	0.00%
2021/07/19	102.1	60.24	161.3	59.56	59.70	-59.2	45,057	-0.13%	大買/大賣/
2021/07/16	25	58.87	28.6	59.35	59.80	-3.6	44,842	-0.01%
2021/07/15	6	57.83	43	58.14	58.10	-37	44,376	-0.08%
2021/07/14	10	56.98	10.1	56.96	57.00	-0.1	44,314	0.00%
2021/07/13	18	56.46	4	56.65	56.10	14	44,523	0.03%
2021/07/12	27.3	55.91	30	56.61	55.70	-2.7	44,050	-0.01%
2021/07/09	5	53.70	7	54.10	53.80	-2	43,356	0.00%
2021/07/08	36	54.80	2.4	54.47	54.40	33.6	43,206	0.08%
2021/07/05	1	54.20	2	54.30	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	2	54.10	53.90	-2	44,053	0.00%
2021/07/01	0	0.00	10	53.91	53.90	-10	44,129	-0.02%
2021/06/30	26	54.03	27.2	53.94	53.90	-1.2	44,225	0.00%
2021/06/29	3	53.63	9	53.90	53.70	-6	44,258	-0.01%
2021/06/25	0	0.00	5	54.34	54.30	-5	44,617	-0.01%
2021/06/24	3	53.90	0	0.00	53.80	3	44,881	0.01%
2021/06/23	6	53.63	8	53.74	54.10	-2	45,398	0.00%
2021/06/22	6	52.88	5	52.80	52.60	1	45,248	0.00%
2021/06/21	30	52.24	4	52.18	52.00	26	45,507	0.06%
2021/06/18	11	53.56	2	53.46	53.60	9	45,701	0.02%
2021/06/17	1	53.70	0.5	54.00	54.00	0.5	45,680	0.00%
2021/06/16	1	54.30	2	54.00	54.30	-1	46,507	0.00%
2021/06/15	0	0.00	23	54.30	54.30	-23	46,545	-0.05%
2021/06/11	39	54.66	0	0.00	54.50	39	46,897	0.08%
2021/06/10	0	0.00	33	54.20	54.70	-33	46,959	-0.07%
2021/06/09	12	54.00	3	54.00	54.30	9	47,718	0.02%
2021/06/08	1.1	54.79	0	0.00	54.80	1.1	48,075	0.00%
2021/06/07	13	54.13	2	54.70	54.70	11	49,977	0.02%
2021/06/04	1	54.80	2	55.20	55.00	-1	50,528	0.00%
2021/06/03	1	55.80	6	55.97	55.80	-5	51,515	-0.01%
2021/06/02	1	56.10	3.1	56.10	56.30	-2.1	51,779	0.00%
2021/06/01	21	55.90	2.3	55.84	55.80	18.7	51,618	0.04%
2021/05/31	44	55.58	14	55.76	55.90	30	51,771	0.06%
2021/05/28	0	0.00	9	55.09	55.50	-9	51,748	-0.02%
2021/05/27	12	53.26	3.7	53.75	54.40	8.3	51,388	0.02%
2021/05/26	43	54.50	6	53.80	54.40	37	51,390	0.07%
2021/05/25	42	54.11	5	54.34	54.30	37	52,113	0.07%
2021/05/24	14	53.65	35	53.60	53.90	-21	52,112	-0.04%
2021/05/21	49	54.75	147	54.94	54.20	-98	52,164	-0.19%	大賣/
2021/05/20	36	53.88	45	53.58	53.30	-9	51,138	-0.02%
2021/05/19	95	54.16	66	54.38	54.30	29	50,805	0.06%
2021/05/18	78	53.24	56	53.27	53.50	22	50,042	0.04%
2021/05/17	8.1	48.99	31	49.67	48.65	-23	49,415	-0.05%
2021/05/14	37.1	51.65	3	51.30	51.50	34.1	48,429	0.07%
2021/05/13	51.1	51.35	51	51.46	51.10	0.1	47,837	0.00%
2021/05/12	51	53.18	279	54.56	52.30	-228	46,707	-0.49%	大賣/鉅額交易
2021/05/11	54.2	57.59	22.1	57.90	56.60	32.1	44,799	0.07%
2021/05/10	88	57.40	48.9	57.54	58.20	39.1	42,722	0.09%
2021/05/07	42.6	54.87	2	55.05	55.10	40.6	41,585	0.10%
2021/05/06	78	54.74	131.9	54.73	54.40	-53.9	41,421	-0.13%	大賣/
2021/05/05	135	54.31	135	53.70	53.60	0	40,596	0.00%	大買/大賣/
2021/05/04	120.1	52.76	152	51.41	51.70	-31.9	39,590	-0.08%	大買/大賣/
2021/05/03	76	53.27	134	53.43	52.60	-58	38,914	-0.15%	大賣/
2021/04/29	21.1	52.35	13.6	52.35	52.30	7.5	38,083	0.02%
2021/04/28	2.5	52.92	7	53.44	53.00	-4.5	37,858	-0.01%
2021/04/27	30	52.70	21.4	52.46	52.90	8.6	37,854	0.02%
2021/04/26	19.6	51.43	3	52.07	52.10	16.6	37,332	0.04%
2021/04/23	8	50.90	23	50.76	50.90	-15	37,028	-0.04%
2021/04/22	5	51.28	14.6	51.18	50.70	-9.6	37,188	-0.03%
2021/04/21	55.2	50.69	12.5	50.79	50.90	42.7	36,739	0.12%
2021/04/20	19	51.27	2	51.05	51.40	17	36,446	0.05%
2021/04/19	30	51.28	76	51.06	51.60	-46	36,139	-0.13%
2021/04/16	50	49.42	0	0.00	49.85	50	35,728	0.14%
2021/04/15	4	49.58	74	49.56	49.80	-70	36,111	-0.19%
2021/04/14	5.1	48.57	3.1	48.40	48.55	2	35,836	0.01%
2021/04/13	7.2	49.45	1	49.45	49.00	6.2	35,813	0.02%
2021/04/12	18	48.79	91.5	48.66	48.80	-73.5	35,490	-0.21%
2021/04/09	33.2	47.12	0	0.00	47.25	33.2	34,922	0.10%
2021/04/08	5	47.60	0	0.00	47.65	5	34,974	0.01%
2021/04/07	26	47.90	18	47.79	48.00	8	35,423	0.02%
2021/04/06	5	48.25	0	0.00	48.00	5	35,289	0.01%
2021/04/01	0.3	47.90	0	0.00	47.95	0.3	35,054	0.00%
2021/03/31	20	47.90	0.5	48.10	47.95	19.5	34,785	0.06%
2021/03/30	22	47.53	7.4	47.93	48.00	14.6	34,421	0.04%
2021/03/29	73.1	47.94	19	47.97	48.00	54.1	34,025	0.16%
2021/03/26	44	47.22	21	47.31	47.60	23	33,554	0.07%
2021/03/25	0	0.00	6	46.83	46.85	-6	32,936	-0.02%
2021/03/24	7	46.36	5.5	46.43	46.50	1.5	32,734	0.00%
2021/03/23	14	46.70	3	46.77	46.80	11	32,299	0.03%
2021/03/22	15	45.30	6	45.30	45.60	9	31,355	0.03%
2021/03/19	13	44.76	1	44.65	44.60	12	31,210	0.04%
2021/03/18	11	45.51	3	45.53	45.45	8	30,492	0.03%
2021/03/17	0	45.80	142	46.10	45.80	-142	30,786	-0.46%	大賣/鉅額交易
2021/03/16	7.2	46.44	6	46.33	46.45	1.2	30,652	0.00%
2021/03/15	7	46.81	33.3	46.78	46.70	-26.3	30,476	-0.09%
2021/03/12	28	45.89	55	45.86	45.90	-27	29,745	-0.09%
2021/03/11	24	45.99	89	46.30	45.75	-65	29,369	-0.22%
2021/03/10	7	44.61	48	44.49	44.55	-41	27,637	-0.15%
2021/03/09	15	43.99	49.5	44.05	44.30	-34.5	27,111	-0.13%
2021/03/08	51	43.00	68	42.94	42.90	-17	26,040	-0.07%
2021/03/05	8	41.95	51	42.34	42.55	-43	25,732	-0.17%
2021/03/03	0	0.00	1	42.50	42.55	-1	26,140	0.00%
2021/03/02	1	42.40	1	42.40	41.90	0	25,848	0.00%
2021/02/26	30	42.65	7	43.01	41.95	23	25,574	0.09%
2021/02/25	16	43.48	15	43.47	43.60	1	24,484	0.00%
2021/02/24	25	43.00	26	42.70	42.65	-1	23,685	0.00%
2021/02/23	0	0.00	33	42.45	42.70	-33	23,411	-0.14%
2021/02/22	0	0.00	4	42.15	42.05	-4	23,044	-0.02%
2021/02/19	2	42.10	0	0.00	41.85	2	23,212	0.01%
2021/02/18	25.5	42.37	3.9	42.27	42.20	21.6	23,510	0.09%
2021/02/17	23	41.52	8	41.69	41.95	15	23,256	0.06%
2021/02/05	1	40.60	1	40.90	40.60	0	22,569	0.00%
2021/02/04	0.1	40.55	0	0.00	40.70	0.1	22,690	0.00%
2021/02/03	0	0.00	1	40.35	40.30	-1	23,248	0.00%
2021/02/02	3	40.35	0	0.00	40.30	3	23,781	0.01%
2021/02/01	17	39.97	0	0.00	39.90	17	23,619	0.07%
2021/01/29	11.1	40.00	2	39.90	39.90	9.1	23,454	0.04%
2021/01/28	18	40.22	0	0.00	40.10	18	23,051	0.08%
2021/01/27	2	40.60	1	40.65	40.50	1	22,758	0.00%
2021/01/26	13	40.63	1	40.60	40.50	12	22,636	0.05%
2021/01/25	2	40.98	8	40.61	41.00	-6	22,281	-0.03%
2021/01/22	3	40.55	10	40.55	40.55	-7	22,278	-0.03%
2021/01/21	0.1	40.85	20	40.78	40.65	-19.9	22,163	-0.09%
2021/01/20	11.7	40.98	0	0.00	40.65	11.7	22,023	0.05%
2021/01/19	0	0.00	25	41.35	41.35	-25	21,456	-0.12%
2021/01/18	6	41.37	10	41.30	41.20	-4	21,418	-0.02%
2021/01/15	15	42.04	7.6	42.02	41.80	7.4	21,144	0.03%
2021/01/14	3	42.33	0	0.00	42.50	3	20,941	0.01%
2021/01/13	2	42.40	7	42.40	42.40	-5	20,773	-0.02%
2021/01/12	19	42.40	1	42.20	42.30	18	20,539	0.09%
2021/01/11	23	42.52	70	42.88	42.60	-47	20,111	-0.23%
2021/01/08	12	42.58	43	42.57	42.85	-31	19,630	-0.16%
2021/01/07	10	41.70	2	41.90	41.90	8	19,033	0.04%
2021/01/06	10	42.00	0.3	42.00	41.55	9.7	18,772	0.05%
2021/01/05	13	42.00	1	42.10	42.10	12	18,538	0.06%
2021/01/04	6	41.88	4	41.89	42.05	2	18,450	0.01%
2020/12/30	15	41.96	15	41.85	42.20	0	18,042	0.00%
2020/12/29	5	41.40	0.2	41.20	41.35	4.8	17,439	0.03%
2020/12/28	0	0.00	14	41.16	41.30	-14	17,426	-0.08%
2020/12/25	20	41.10	13	41.08	41.15	7	17,445	0.04%
2020/12/24	5	41.00	26.2	40.95	41.00	-21.2	17,480	-0.12%
2020/12/23	6	40.99	0	0.00	40.95	6	17,482	0.03%
2020/12/22	8.1	41.34	0	0.00	41.05	8.1	17,563	0.05%
2020/12/18	6	41.16	0	0.00	41.20	6	17,909	0.03%
2020/12/16	0	0.00	0.1	41.30	41.55	-0.1	18,034	0.00%
2020/12/15	1	40.95	8	41.00	41.10	-7	18,107	-0.04%
2020/12/14	26	41.94	25	41.77	41.80	1	18,052	0.01%
2020/12/11	83	41.99	11.4	41.99	41.95	71.6	17,874	0.40%
2020/12/10	0	0.00	8	41.23	41.45	-8	17,252	-0.05%
2020/12/09	1	40.75	4	40.94	41.00	-3	16,918	-0.02%
2020/12/08	0	0.00	1	40.45	40.95	-1	16,800	-0.01%
2020/12/07	0	0.00	2	40.80	40.95	-2	16,625	-0.01%
2020/12/04	6.2	40.66	0	0.00	40.75	6.2	16,401	0.04%
2020/12/03	1	40.35	2	40.40	40.30	-1	16,082	-0.01%
2020/12/01	1	40.70	13	40.70	40.70	-12	15,754	-0.08%
2020/11/30	101	41.40	0	0.00	40.40	101	15,706	0.64%	大買/鉅額交易
2020/11/27	31	41.33	0	0.00	41.35	31	15,118	0.21%
2020/11/26	8	41.48	35	41.30	41.50	-27	15,129	-0.18%
2020/11/25	5	41.60	54.1	41.75	41.45	-49.1	15,243	-0.32%
2020/11/24	109	41.61	23	41.50	41.50	86	15,216	0.57%	大買/
2020/11/23	20	41.68	0	0.00	41.70	20	15,219	0.13%
2020/11/20	6	41.11	1	41.00	41.30	5	15,158	0.03%
2020/11/19	1	41.40	60.1	41.64	41.50	-59.1	15,078	-0.39%
2020/11/18	20	41.78	4.3	41.76	41.80	15.7	14,889	0.11%
2020/11/17	37	41.28	9	41.44	41.50	28	14,523	0.19%
2020/11/16	30	40.97	41.8	40.76	40.95	-11.8	14,234	-0.08%
2020/11/12	7	40.57	51	40.79	40.55	-44	14,160	-0.31%
2020/11/11	7.5	40.85	26	41.05	41.25	-18.5	13,958	-0.13%
2020/11/10	59	40.30	46	40.11	40.40	13	13,287	0.10%
2020/11/09	9	39.62	7	39.52	39.60	2	12,736	0.02%
2020/11/06	5	39.19	5	39.23	39.30	0	12,766	0.00%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	3	38.98	11	39.10	39.15	-8	13,025	-0.06%
2020/11/03	3	38.90	3	38.80	38.90	0	12,916	0.00%
2020/11/02	2.8	38.56	10	38.45	38.65	-7.2	12,939	-0.06%
2020/10/30	1	38.40	0	0.00	38.40	1	12,953	0.01%
2020/10/29	2	38.20	0	0.00	38.15	2	12,795	0.02%
2020/10/28	1	38.60	0	0.00	38.60	1	12,906	0.01%
2020/10/27	4.2	38.73	0	0.00	38.60	4.2	13,093	0.03%
2020/10/26	102	38.70	1	38.80	38.95	101	13,285	0.76%	大買/
2020/10/23	2	38.40	0	0.00	38.60	2	13,364	0.01%
2020/10/22	1	38.60	0	0.00	38.50	1	13,557	0.01%
2020/10/21	2	38.40	0	0.00	38.40	2	13,560	0.01%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	1.1	38.40	2	38.50	38.40	-0.9	13,674	-0.01%
2020/10/16	1	38.20	2	38.20	38.15	-1	13,761	-0.01%
2020/10/15	10	38.30	0	0.00	38.20	10	13,918	0.07%
2020/10/13	2.7	38.54	1	38.40	38.45	1.7	13,800	0.01%
2020/10/12	1	38.35	0	0.00	38.60	1	13,841	0.01%
2020/10/08	1.8	38.49	0	0.00	38.45	1.8	13,875	0.01%
2020/10/07	1	38.70	5	38.70	38.60	-4	13,829	-0.03%
2020/10/06	37	38.74	0	0.00	38.65	37	13,931	0.27%
2020/10/05	3	38.50	0	0.00	38.45	3	14,007	0.02%
2020/09/30	2	38.70	3	38.65	38.60	-1	14,128	-0.01%
2020/09/28	1	38.25	0.4	38.65	38.55	0.6	14,372	0.00%
2020/09/25	1	38.20	12	38.09	38.10	-11	14,579	-0.08%
2020/09/24	22.8	38.09	1	38.10	38.00	21.8	14,574	0.15%
2020/09/23	2	38.85	1	39.00	39.00	1	14,327	0.01%
2020/09/22	5	38.93	0	0.00	39.00	5	14,432	0.03%
2020/09/21	5	39.22	0	0.00	39.10	5	14,877	0.03%
2020/09/18	15	39.68	0	0.00	39.50	15	14,881	0.10%
2020/09/16	0	0.00	1	40.20	40.20	-1	14,831	-0.01%
2020/09/11	3	39.95	1	39.80	39.90	2	15,115	0.01%
2020/09/09	0	0.00	1	39.30	39.45	-1	15,487	-0.01%
2020/09/08	2	39.43	1	39.35	39.55	1	15,642	0.01%
2020/09/07	1	39.40	1	39.50	39.35	0	15,853	0.00%
2020/09/04	0.9	39.70	1	39.50	39.45	-0.1	16,308	0.00%
2020/09/03	1	39.65	0	0.00	39.85	1	16,380	0.01%
2020/09/02	6	39.63	0	0.00	39.55	6	16,465	0.04%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	6	39.93	0	0.00	39.85	6	16,599	0.04%
2020/08/28	9	40.09	0	0.00	39.95	9	16,722	0.05%
2020/08/27	4	40.23	5	40.15	40.00	-1	17,168	-0.01%
2020/08/26	3	40.18	7	40.38	40.55	-4	17,279	-0.02%
2020/08/25	14	40.24	4	40.30	40.50	10	17,329	0.06%
2020/08/24	3	39.98	0	0.00	39.90	3	17,594	0.02%
2020/08/21	6	39.90	0	0.00	39.85	6	17,819	0.03%
2020/08/20	7.6	39.77	59.2	39.77	39.80	-51.6	17,855	-0.29%
2020/08/19	0	0.00	3.1	40.83	40.55	-3.1	17,898	-0.02%
2020/08/18	0	0.00	1	40.40	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	1	40.30	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	1	40.55	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	2	40.35	40.45	-2	17,944	-0.01%
2020/08/11	7	40.05	18	40.00	39.95	-11	17,791	-0.06%
2020/08/10	2	40.40	2	40.30	40.45	0	17,663	0.00%
2020/08/07	2	40.00	0	0.00	39.85	2	17,607	0.01%
2020/08/06	11.8	40.23	1	40.15	40.20	10.8	17,597	0.06%
2020/08/05	5	39.87	7	39.76	39.85	-2	17,608	-0.01%
2020/08/04	10	39.63	0	0.00	39.80	10	17,688	0.06%
2020/08/03	4	39.45	57	39.27	39.25	-53	17,735	-0.30%
2020/07/31	1	39.75	0	0.00	39.60	1	17,563	0.01%
2020/07/30	27	40.11	0	0.00	40.10	27	17,425	0.15%
2020/07/29	3	40.05	0	0.00	40.10	3	17,321	0.02%
2020/07/28	3	39.72	1.9	39.72	39.65	1.1	17,566	0.01%
2020/07/27	1.3	40.06	1	40.00	39.75	0.3	17,939	0.00%
2020/07/23	1	40.40	0	0.00	40.35	1	17,974	0.01%
2020/07/22	0	0.00	3	40.62	40.65	-3	18,028	-0.02%
2020/07/21	1.5	40.60	0	0.00	40.40	1.5	17,927	0.01%
2020/07/20	5	40.46	2	40.43	40.40	3	17,759	0.02%
2020/07/17	7	40.59	0	0.00	40.50	7	17,823	0.04%
2020/07/16	1	40.75	0	0.00	40.55	1	17,975	0.01%
2020/07/15	0.2	40.70	1	40.80	40.65	-0.8	17,924	0.00%
2020/07/14	1.3	40.66	0	0.00	40.70	1.3	18,075	0.01%
2020/07/13	0	0.00	1	40.65	40.95	-1	18,211	-0.01%
2020/07/10	6	40.42	4	40.53	40.25	2	18,277	0.01%
2020/07/09	18	40.95	12	40.84	40.60	6	18,417	0.03%
2020/07/08	6	40.88	7	40.85	40.95	-1	18,388	-0.01%
2020/07/07	5	41.27	0	0.00	40.95	5	18,681	0.03%
2020/07/06	2.7	41.04	6	41.13	41.25	-3.3	18,613	-0.02%
2020/07/03	11	40.64	3.1	40.56	40.75	7.9	18,579	0.04%
2020/07/02	1	40.40	1	40.40	40.30	0	18,729	0.00%
2020/07/01	3	40.32	2	40.40	40.35	1	18,993	0.01%
2020/06/30	83	41.93	11	41.90	41.85	72	18,782	0.38%
2020/06/29	10	41.91	2.3	41.92	41.90	7.7	18,456	0.04%
2020/06/24	17	42.32	0	0.00	42.20	17	18,341	0.09%
2020/06/23	4	42.33	4.1	42.25	42.30	-0.1	18,481	0.00%
2020/06/22	3	42.08	10	42.08	42.10	-7	18,405	-0.04%
2020/06/19	8	42.08	1	42.00	42.10	7	18,574	0.04%
2020/06/18	3	42.08	2	42.15	42.15	1	18,626	0.01%
2020/06/17	14	42.04	10	42.14	42.20	4	18,642	0.02%
2020/06/16	17	41.47	5	41.50	41.90	12	19,027	0.06%
2020/06/15	2	40.83	36.2	40.96	40.90	-34.2	19,490	-0.18%
2020/06/12	9	40.73	36	40.35	40.70	-27	19,726	-0.14%
2020/06/11	1	41.70	1	41.35	41.00	0	20,145	0.00%
2020/06/10	4	42.15	6	42.28	42.35	-2	20,108	-0.01%
2020/06/09	2.2	42.06	1	42.00	42.00	1.2	20,714	0.01%
2020/06/08	4	41.85	1	41.95	41.90	3	21,246	0.01%
2020/06/05	1	41.45	5	41.50	41.60	-4	21,311	-0.02%
2020/06/04	5	41.55	4	41.45	41.55	1	21,536	0.00%
2020/06/03	3	40.75	34	41.23	41.40	-31	21,897	-0.14%
2020/06/02	4	40.40	3	40.40	40.35	1	21,748	0.00%
2020/06/01	2	40.33	17.3	40.23	40.25	-15.3	21,626	-0.07%
2020/05/29	1	39.85	30	39.86	40.05	-29	21,638	-0.13%
2020/05/28	37	40.05	0	0.00	39.50	37	21,492	0.17%
2020/05/27	2	40.20	8	40.19	40.15	-6	21,928	-0.03%
2020/05/26	0	0.00	15	39.98	39.90	-15	22,372	-0.07%
2020/05/25	0	0.00	10	39.13	39.15	-10	22,190	-0.05%
2020/05/21	0	0.00	20.3	39.88	39.95	-20.3	22,347	-0.09%
2020/05/20	0	0.00	1	39.70	39.65	-1	22,296	0.00%
2020/05/19	12	39.53	24	39.65	39.45	-12	22,238	-0.05%
2020/05/18	2	39.00	1	38.95	39.00	1	22,156	0.00%
2020/05/15	20	39.15	4	39.15	39.05	16	22,160	0.07%
2020/05/14	2	39.25	3	39.25	39.15	-1	22,118	0.00%
2020/05/13	9	39.42	0	0.00	39.55	9	22,045	0.04%
2020/05/12	5	39.53	1	39.50	39.60	4	22,039	0.02%
2020/05/11	5	39.63	1	39.75	39.60	4	22,106	0.02%
2020/05/08	2	39.25	3	39.30	39.25	-1	22,176	0.00%
2020/05/07	13	39.17	40	38.81	38.85	-27	22,167	-0.12%
2020/05/06	6	38.80	0	0.00	38.80	6	22,195	0.03%
2020/05/05	1	39.10	1	39.15	38.90	0	22,223	0.00%
2020/05/04	40.3	38.97	0	0.00	38.80	40.3	22,279	0.18%
2020/04/30	19	39.80	8	39.77	39.90	11	22,046	0.05%
2020/04/29	6	38.54	57.7	38.45	38.45	-51.7	21,797	-0.24%
2020/04/28	7	38.06	3	38.12	38.00	4	21,841	0.02%
2020/04/27	7	37.80	1	38.00	38.00	6	22,663	0.03%
2020/04/24	2	37.25	0	0.00	37.05	2	22,655	0.01%
2020/04/23	6	37.34	0	0.00	37.25	6	22,786	0.03%
2020/04/22	1	36.70	0	0.00	37.20	1	22,804	0.00%
2020/04/21	20.2	37.12	1	37.30	37.00	19.2	22,784	0.08%
2020/04/20	3	38.07	3	38.18	38.00	0	22,772	0.00%
2020/04/17	27	38.26	3	38.55	38.20	24	23,025	0.10%
2020/04/16	4	37.74	0	0.00	37.80	4	22,915	0.02%
2020/04/15	2	38.18	4	38.21	38.30	-2	22,791	-0.01%
2020/04/14	5	37.68	4	37.91	38.00	1	22,766	0.00%
2020/04/13	9	37.55	1	37.55	37.40	8	22,579	0.04%
2020/04/10	1	37.60	5	37.33	37.80	-4	22,597	-0.02%
2020/04/09	10	36.15	3	36.20	36.20	7	22,305	0.03%
2020/04/08	0	0.00	8	35.78	35.75	-8	22,189	-0.04%
2020/04/07	34	35.02	20	35.20	35.35	14	21,984	0.06%
2020/04/06	1	35.15	2	35.85	35.05	-1	21,787	0.00%
2020/04/01	2.8	35.52	110	35.38	35.25	-107.2	21,471	-0.50%	大賣/鉅額交易
2020/03/31	15	35.67	7	35.50	35.30	8	21,392	0.04%
2020/03/27	3.1	35.80	20	35.84	35.80	-16.9	20,967	-0.08%
2020/03/25	5	35.45	0	0.00	35.30	5	20,728	0.02%
2020/03/24	2	35.05	0	0.00	34.65	2	20,552	0.01%
2020/03/23	14	34.14	5	34.26	34.15	9	20,477	0.04%
2020/03/20	7	34.95	4	35.00	35.10	3	20,413	0.01%
2020/03/19	14	33.97	23	33.89	34.00	-9	19,997	-0.05%
2020/03/18	9	34.86	0	0.00	34.65	9	19,782	0.05%
2020/03/17	6	34.95	20	34.83	35.00	-14	19,559	-0.07%
2020/03/16	4	35.90	3	36.00	35.80	1	19,289	0.01%
2020/03/13	12.4	35.70	2	35.90	37.00	10.4	18,926	0.06%
2020/03/12	23	37.75	0	0.00	37.50	23	18,171	0.13%
2020/03/11	13.1	38.66	0	0.00	38.60	13.1	17,595	0.07%
2020/03/10	1	38.85	8	38.79	39.00	-7	17,509	-0.04%
2020/03/09	13	38.54	0	0.00	38.55	13	17,666	0.07%
2020/03/06	15	39.57	0	0.00	39.50	15	16,962	0.09%
2020/03/05	4	40.10	0	0.00	40.15	4	16,604	0.02%
2020/03/04	10	39.78	0	0.00	39.75	10	16,734	0.06%
2020/03/03	7	39.85	0	0.00	39.80	7	16,625	0.04%
2020/03/02	10	39.49	19	39.61	39.50	-9	16,401	-0.05%
2020/02/27	6	40.08	10	40.10	40.05	-4	16,358	-0.02%
2020/02/26	18	40.54	1	40.60	40.65	17	15,944	0.11%
2020/02/24	1	41.00	2	41.00	40.85	-1	15,822	-0.01%
2020/02/19	0	0.00	5	41.58	41.75	-5	15,831	-0.03%
2020/02/18	3	41.25	4	41.38	41.50	-1	15,879	-0.01%
2020/02/17	0	0.00	2	41.40	41.40	-2	15,918	-0.01%
2020/02/14	1	41.60	0	0.00	41.65	1	15,980	0.01%
2020/02/13	1	41.70	5	41.65	41.60	-4	16,248	-0.02%
2020/02/12	3	41.95	4	41.93	41.80	-1	16,482	-0.01%
2020/02/11	10.1	41.58	23	41.61	41.65	-12.9	16,604	-0.08%
2020/02/06	3	41.25	37	41.40	41.50	-34	18,469	-0.18%
2020/02/04	1	40.70	0	0.00	40.70	1	18,629	0.01%
2020/02/03	15	39.84	8	40.12	40.20	7	18,821	0.04%
2020/01/31	7	40.88	1	40.90	40.65	6	18,706	0.03%
2020/01/30	23	41.15	3	40.77	40.60	20	18,516	0.11%
2020/01/20	2	43.08	3	43.10	43.10	-1	17,715	-0.01%
2020/01/17	0	0.00	6	42.99	43.10	-6	17,677	-0.03%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	1	42.90	42.90	-1	17,693	-0.01%
2020/01/14	2	42.90	6	42.77	42.85	-4	17,768	-0.02%
2020/01/13	2	42.60	1	42.65	42.85	1	17,602	0.01%
2020/01/10	6	42.04	0	0.00	42.05	6	17,528	0.03%
2020/01/08	0	0.00	13	41.84	41.80	-13	17,684	-0.07%
2020/01/07	0	0.00	2.9	42.18	42.20	-2.9	17,626	-0.02%
2020/01/06	44	42.50	5	42.40	42.25	39	17,702	0.22%
2020/01/03	0	42.75	10	42.85	42.80	-10	17,577	-0.06%
2020/01/02	6	42.60	8	42.62	42.55	-2	17,567	-0.01%
2019/12/31	2	42.65	0	0.00	42.55	2	17,551	0.01%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/26	0	0.00	2	42.60	42.65	-2	17,649	-0.01%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	1	42.70	2	42.65	42.65	-1	17,858	-0.01%
2019/12/23	2	42.65	2	42.68	42.80	0	17,963	0.00%
2019/12/19	2.6	42.68	0.3	42.70	42.70	2.3	17,911	0.01%
2019/12/18	1	42.85	46	42.93	43.00	-45	17,810	-0.25%
2019/12/16	1	42.85	7	42.99	42.90	-6	17,741	-0.03%
2019/12/13	53	42.90	8	42.79	42.90	45	17,562	0.26%
2019/12/12	0	0.00	3	42.47	42.45	-3	17,156	-0.02%
2019/12/11	1	42.30	15.3	42.18	42.40	-14.3	16,948	-0.08%
2019/12/10	22	41.40	6	41.55	41.70	16	16,686	0.10%
2019/12/09	0	0.00	2	41.25	41.30	-2	16,725	-0.01%
2019/12/06	2	41.25	4	41.25	41.25	-2	16,803	-0.01%
2019/12/05	5	41.41	13	41.43	41.50	-8	16,719	-0.05%
2019/12/04	8.8	41.25	12.1	41.24	41.30	-3.3	16,638	-0.02%
2019/12/02	0	0.00	3	41.75	41.65	-3	16,325	-0.02%
2019/11/29	1	41.90	1	41.95	41.70	0	16,305	0.00%
2019/11/28	0	0.00	0.2	42.35	42.35	-0.2	16,108	0.00%
2019/11/27	0	0.00	1	42.20	42.30	-1	16,237	-0.01%
2019/11/26	6	42.13	0	0.00	42.00	6	16,257	0.04%
2019/11/25	20	42.50	23	42.46	42.50	-3	15,681	-0.02%
2019/11/22	6	42.04	0	0.00	42.40	6	15,745	0.04%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/20	39	42.39	0	0.00	42.30	39	15,725	0.25%
2019/11/18	19	42.75	0	0.00	42.75	19	15,622	0.12%
2019/11/15	0	0.00	13	42.40	42.55	-13	15,615	-0.08%
2019/11/13	3	42.52	0	0.00	42.35	3	16,314	0.02%
2019/11/12	5	42.95	2	42.88	42.80	3	16,422	0.02%
2019/11/11	10	42.43	2	42.28	42.25	8	16,218	0.05%
2019/11/08	3	42.95	0	0.00	42.70	3	16,126	0.02%
2019/11/07	159	43.18	154	43.08	42.90	5	15,987	0.03%	大買/大賣/
2019/11/06	70	42.69	13	42.50	43.00	57	15,346	0.37%
2019/11/05	4	41.26	5	41.29	41.45	-1	14,376	-0.01%
2019/11/04	32	40.74	1	40.80	40.95	31	14,252	0.22%
2019/11/01	13	40.37	1.1	40.40	40.10	12	14,271	0.08%
2019/10/31	3	40.72	28	40.55	40.30	-25	14,303	-0.17%
2019/10/30	3	40.95	0	0.00	40.85	3	14,093	0.02%
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/25	0	0.00	0	41.10	41.00	0	13,828	0.00%
2019/10/24	0	0.00	6	41.05	41.15	-6	13,751	-0.04%
2019/10/23	1	41.10	0	0.00	40.95	1	13,685	0.01%
2019/10/22	1	41.30	3	41.52	41.50	-2	13,627	-0.01%
2019/10/18	0	0.00	1	41.20	41.30	-1	13,581	-0.01%
2019/10/16	30	40.97	6	41.07	41.10	24	13,435	0.18%
2019/10/15	2	40.58	0	0.00	40.55	2	13,414	0.01%
2019/10/14	2	40.65	0	0.00	40.65	2	13,459	0.01%
2019/10/09	10	40.50	15.4	40.55	40.55	-5.4	13,440	-0.04%
2019/10/08	0	0.00	1	40.75	40.50	-1	13,540	-0.01%
2019/10/07	7	40.53	2	40.60	40.40	5	13,502	0.04%
2019/10/04	3	40.30	4	40.55	40.60	-1	13,625	-0.01%
2019/10/03	4	40.38	0	0.00	40.30	4	13,615	0.03%
2019/10/02	2	40.98	0	0.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	1	41.40	41.25	-1	13,634	-0.01%
2019/09/27	4	41.04	7	41.21	40.90	-3	13,616	-0.02%
2019/09/25	10	41.35	0	0.00	41.45	10	13,724	0.07%
2019/09/24	0	0.00	8	41.29	41.60	-8	14,042	-0.06%
2019/09/23	4	41.25	1	41.15	41.15	3	14,358	0.02%
2019/09/20	6	41.75	0	0.00	41.55	6	14,704	0.04%
2019/09/19	5	41.78	1	41.80	41.85	4	14,570	0.03%
2019/09/18	7	41.70	0	0.00	41.75	7	14,537	0.05%
2019/09/17	8	41.54	1	41.65	41.65	7	14,537	0.05%
2019/09/12	3	41.50	3	41.52	41.50	0	14,586	0.00%
2019/09/11	0	0.00	1	41.25	41.40	-1	14,658	-0.01%
2019/09/10	2	41.38	6.2	41.37	41.40	-4.2	14,594	-0.03%
2019/09/06	2	40.80	0	0.00	40.80	2	14,462	0.01%
2019/09/05	7	40.06	8	40.42	40.50	-1	14,418	-0.01%
2019/09/04	5	40.00	0	0.00	39.95	5	14,295	0.03%
2019/09/03	0	0.00	2.5	40.08	39.80	-2.5	14,539	-0.02%
2019/09/02	2	39.95	1	40.15	39.95	1	14,675	0.01%
2019/08/29	4	39.50	0	0.00	39.50	4	14,673	0.03%
2019/08/28	1	39.95	0	0.00	39.95	1	14,763	0.01%
2019/08/27	0.1	39.80	0	0.00	39.75	0.1	14,766	0.00%
2019/08/26	12	39.45	9	39.40	39.50	3	14,823	0.02%
2019/08/22	6.8	39.49	0	0.00	39.45	6.8	14,954	0.05%
2019/08/21	2	39.65	0	0.00	39.50	2	16,263	0.01%
2019/08/20	2	39.78	0	0.00	39.70	2	16,260	0.01%
2019/08/19	1	39.90	0	0.00	40.00	1	16,339	0.01%
2019/08/16	3	38.97	4	38.90	39.55	-1	16,312	-0.01%
2019/08/15	2	39.40	0	0.00	39.35	2	15,763	0.01%
2019/08/14	3	39.83	0	0.00	39.75	3	15,935	0.02%
2019/08/13	6	39.88	0	0.00	39.80	6	16,024	0.04%
2019/08/12	16	40.23	0	0.00	40.00	16	16,218	0.10%
2019/08/08	3	39.92	1	39.95	39.95	2	16,545	0.01%
2019/08/07	6	39.73	0	0.00	39.80	6	16,841	0.04%
2019/08/06	5	39.77	0	0.00	39.90	5	17,733	0.03%
2019/08/05	16	40.00	0	0.00	39.95	16	18,089	0.09%
2019/08/02	5	40.10	24	40.05	40.10	-19	18,151	-0.10%
2019/08/01	12	40.51	0	0.00	40.50	12	18,301	0.07%
2019/07/31	1	41.00	0	0.00	40.80	1	18,319	0.01%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/29	0.2	41.30	10	41.15	41.20	-9.8	18,573	-0.05%
2019/07/26	0	0.00	2	41.10	41.15	-2	18,848	-0.01%
2019/07/24	1	41.20	18	41.25	41.15	-17	19,348	-0.09%
2019/07/22	0	0.00	28	41.15	41.40	-28	19,369	-0.14%
2019/07/19	1	41.20	4	41.35	41.05	-3	19,374	-0.02%
2019/07/18	3.1	41.19	0	0.00	41.10	3.1	19,312	0.02%
2019/07/17	1.9	41.47	0	0.00	41.30	1.9	19,217	0.01%
2019/07/15	10	41.65	0	0.00	41.65	10	18,852	0.05%
2019/07/12	1	41.80	2.1	41.65	41.60	-1.1	18,882	-0.01%
2019/07/10	2	42.20	0	0.00	42.20	2	19,114	0.01%
2019/07/09	1.1	41.76	5	41.80	41.85	-3.9	19,150	-0.02%
2019/07/05	0	0.00	5	42.50	42.35	-5	19,420	-0.03%
2019/07/04	0	0.00	10	42.75	42.50	-10	19,631	-0.05%
2019/07/03	0	0.00	3	42.25	42.25	-3	19,901	-0.02%
2019/07/01	2	42.00	27	42.29	42.70	-25	20,202	-0.12%
2019/06/28	5.1	43.29	44.3	43.20	43.00	-39.2	19,887	-0.20%
2019/06/27	3	43.20	1	43.30	43.20	2	19,625	0.01%
2019/06/26	4	42.65	0	0.00	42.75	4	19,534	0.02%
2019/06/25	0	0.00	1	42.70	42.60	-1	19,924	-0.01%
2019/06/24	0	0.00	2	42.18	42.55	-2	20,254	-0.01%
2019/06/21	0	0.00	1	42.40	42.30	-1	20,370	0.00%
2019/06/20	5	42.55	0	0.00	42.55	5	20,422	0.02%
2019/06/19	0	0.00	2	42.28	42.55	-2	20,644	-0.01%
2019/06/18	5	41.85	1	42.00	42.20	4	20,557	0.02%
2019/06/17	0	0.00	5.2	41.71	41.65	-5.2	20,707	-0.03%
2019/06/14	10	41.45	2	41.50	41.30	8	21,035	0.04%
2019/06/13	3	41.45	1	41.65	41.65	2	21,109	0.01%
2019/06/11	2	42.10	1	42.10	42.10	1	21,226	0.00%
2019/06/10	5	41.35	1	41.35	41.35	4	20,962	0.02%
2019/06/06	0	0.00	2	40.70	40.75	-2	20,938	-0.01%
2019/06/03	6	40.92	0	0.00	41.05	6	20,926	0.03%
2019/05/31	18	40.73	0	0.00	40.80	18	20,935	0.09%
2019/05/30	9	40.50	1	40.45	40.50	8	20,823	0.04%
2019/05/29	7	40.31	0	0.00	40.30	7	21,156	0.03%
2019/05/28	5	40.49	1	40.75	40.35	4	21,292	0.02%
2019/05/24	2	40.90	0	0.00	40.60	2	20,117	0.01%
2019/05/23	4	40.85	0	0.00	41.00	4	20,017	0.02%
2019/05/22	1	41.00	8	41.20	41.15	-7	20,047	-0.03%
2019/05/21	4.1	40.65	2	41.30	41.50	2.1	20,045	0.01%
2019/05/20	13	40.27	0	0.00	40.20	13	19,732	0.07%
2019/05/17	12	40.03	0	0.00	40.00	12	19,779	0.06%
2019/05/16	12	40.33	1	40.40	40.00	11	19,523	0.06%
2019/05/15	10	40.98	0	0.00	40.95	10	19,277	0.05%
2019/05/14	18.3	40.51	0	0.00	40.45	18.3	19,168	0.10%
2019/05/13	11	42.26	2	42.65	41.95	9	18,279	0.05%
2019/05/10	0	0.00	7	43.30	43.20	-7	17,969	-0.04%
2019/05/09	7	43.58	1	43.60	43.50	6	18,064	0.03%
2019/05/08	18	44.08	2	44.05	44.05	16	17,820	0.09%
2019/05/07	1.1	44.35	0	0.00	44.35	1.1	17,976	0.01%
2019/05/06	4	44.44	3	44.43	44.50	1	18,096	0.01%
2019/05/03	7.1	45.40	5	45.35	45.45	2.1	17,979	0.01%
2019/05/02	4	45.38	23	45.46	45.65	-19	17,838	-0.11%
2019/04/30	1	44.70	30.1	44.70	44.70	-29.1	17,602	-0.17%
2019/04/29	9	44.67	2	44.60	44.60	7	17,665	0.04%
2019/04/25	7	44.35	2	44.55	44.35	5	18,088	0.03%
2019/04/24	0.3	44.35	1	44.45	44.30	-0.7	18,414	0.00%
2019/04/23	0	0.00	26	44.34	44.35	-26	18,909	-0.14%
2019/04/22	1	44.40	1	44.40	44.35	0	19,135	0.00%
2019/04/19	1	44.40	2	44.40	44.35	-1	19,298	-0.01%
2019/04/18	5	44.06	1	44.15	44.20	4	19,368	0.02%
2019/04/17	3	44.12	20	44.20	44.10	-17	19,526	-0.09%
2019/04/16	1	44.10	2	44.05	44.10	-1	19,348	-0.01%
2019/04/15	0.7	44.30	0	0.00	44.15	0.7	19,302	0.00%
2019/04/12	5	44.15	0	0.00	44.10	5	19,307	0.03%
2019/04/11	10	44.30	7	44.50	44.15	3	19,349	0.02%
2019/04/10	3	44.23	2	44.15	44.20	1	19,157	0.01%
2019/04/08	11	44.38	6	44.30	44.30	5	18,599	0.03%
2019/04/03	2.9	44.80	0	0.00	44.80	2.9	18,081	0.02%
2019/04/02	6.1	44.94	0.1	44.80	44.80	6	18,020	0.03%
2019/04/01	8	44.81	1	45.10	44.50	7	18,047	0.04%
2019/03/29	5	44.80	0	0.00	44.95	5	17,832	0.03%
2019/03/28	34.7	44.06	1	44.20	44.00	33.7	17,709	0.19%
2019/03/27	13	44.55	1	44.70	44.50	12	17,366	0.07%
2019/03/26	1	45.35	1	45.35	45.25	0	17,108	0.00%
2019/03/25	0	0.00	5	45.40	45.40	-5	17,067	-0.03%
2019/03/22	14	46.16	12	46.21	46.20	2	16,893	0.01%
2019/03/21	5	46.75	0	0.00	46.75	5	16,784	0.03%
2019/03/20	5.2	46.90	54	46.94	46.95	-48.8	16,780	-0.29%
2019/03/19	5	46.60	4	46.59	46.65	1	16,896	0.01%
2019/03/15	0.1	45.45	12	45.34	45.45	-11.9	16,518	-0.07%
2019/03/14	1.5	45.20	1	45.20	45.10	0.5	16,273	0.00%
2019/03/11	1	44.55	0	0.00	44.40	1	16,510	0.01%
2019/03/08	3	44.52	0	0.00	44.45	3	16,503	0.02%
2019/03/07	1	44.75	1	44.70	44.65	0	16,730	0.00%
2019/03/06	1	44.95	1	45.00	44.95	0	16,792	0.00%
2019/03/05	3	44.60	0	0.00	44.60	3	17,051	0.02%
2019/03/04	5	44.63	4	44.91	44.90	1	17,057	0.01%
2019/02/27	6	45.28	4	45.25	45.30	2	16,897	0.01%
2019/02/26	1	45.55	0	0.00	45.50	1	16,689	0.01%
2019/02/25	1	45.50	0	0.00	45.55	1	16,530	0.01%
2019/02/22	4	45.28	6	45.17	45.40	-2	16,537	-0.01%
2019/02/21	5	45.24	0	0.00	45.40	5	16,449	0.03%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/18	1	44.50	2	44.50	44.40	-1	16,200	-0.01%
2019/02/15	10	44.53	3	44.52	44.20	7	15,981	0.04%
2019/02/14	2	44.55	3	44.38	44.55	-1	15,903	-0.01%
2019/02/13	3	44.00	0	0.00	44.30	3	15,657	0.02%
2019/02/12	0	0.00	1	44.10	43.90	-1	15,578	-0.01%
2019/02/11	5	43.62	0	0.00	43.55	5	15,524	0.03%
2019/01/30	8	43.68	0	0.00	43.60	8	15,374	0.05%
2019/01/29	10.1	43.68	4	43.75	43.90	6.1	15,060	0.04%
2019/01/28	11	43.55	0	0.00	43.80	11	14,887	0.07%
2019/01/25	2.1	43.60	0	0.00	43.50	2.1	14,644	0.01%
2019/01/24	4	43.59	2	43.55	43.55	2	14,477	0.01%
2019/01/23	6	43.85	0	0.00	43.75	6	14,456	0.04%
2019/01/22	17	44.13	0	0.00	44.20	17	14,399	0.12%
2019/01/21	2.1	43.95	0	0.00	43.80	2.1	14,376	0.01%
2019/01/18	1	43.90	0	0.00	43.50	1	14,615	0.01%
2019/01/17	21	43.72	2	43.55	43.80	19	14,497	0.13%
2019/01/16	2	43.53	0	0.00	43.60	2	14,322	0.01%
2019/01/15	16.7	43.95	0	0.00	43.75	16.7	14,030	0.12%
2019/01/14	15	44.88	0	0.00	44.40	15	13,493	0.11%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/09	1	45.60	0	0.00	45.95	1	13,385	0.01%
2019/01/07	0	0.00	3	45.30	45.20	-3	13,425	-0.02%
2019/01/04	3	44.38	0	0.00	44.55	3	13,467	0.02%
2019/01/03	0	0.00	3	45.80	45.15	-3	13,852	-0.02%
2019/01/02	6	46.62	0	0.00	45.90	6	13,837	0.04%
2018/12/27	1	46.50	0	0.00	46.70	1	14,054	0.01%
2018/12/26	0	0.00	1	46.10	46.00	-1	14,215	-0.01%
2018/12/25	1	46.10	0	0.00	46.00	1	14,341	0.01%
2018/12/24	2	46.28	0	0.00	46.50	2	14,365	0.01%
2018/12/22	10	46.85	0	0.00	46.85	10	14,281	0.07%
2018/12/21	11.7	46.86	0	0.00	46.95	11.7	14,474	0.08%
2018/12/20	0	0.00	20	47.15	47.00	-20	14,426	-0.14%
2018/12/19	4	47.05	5	47.06	47.25	-1	14,318	-0.01%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/17	6	47.55	0	0.00	47.70	6	14,372	0.04%
2018/12/14	103	47.60	1	47.60	47.55	102	14,530	0.70%	大買/鉅額交易
2018/12/12	16	47.31	0	0.00	47.50	16	14,310	0.11%
2018/12/11	4	47.50	0	0.00	47.60	4	13,953	0.03%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/06	2	48.10	0	0.00	48.25	2	14,017	0.01%
2018/12/03	20	49.10	0	0.00	49.10	20	13,952	0.14%
2018/11/30	1	48.65	6	48.55	48.55	-5	13,946	-0.04%
2018/11/29	2	48.55	1	48.75	48.55	1	13,686	0.01%
2018/11/28	1	48.70	0	0.00	48.80	1	13,485	0.01%
2018/11/20	10	50.40	1	50.60	50.20	9	12,820	0.07%
2018/11/19	10	50.40	11	50.89	51.00	-1	12,871	-0.01%
2018/11/16	10	50.60	0	0.00	50.70	10	12,855	0.08%
2018/11/12	0	0.00	2.6	50.78	50.80	-2.6	13,061	-0.02%
2018/11/08	0	0.00	1	50.90	50.90	-1	13,006	-0.01%
2018/11/06	0	0.00	1	49.45	49.40	-1	12,829	-0.01%
2018/11/02	2	48.93	20	49.50	49.50	-18	12,818	-0.14%
2018/10/31	0	0.00	2	48.75	49.00	-2	12,645	-0.02%
2018/10/30	0	0.00	2	48.10	48.35	-2	12,477	-0.02%
2018/10/29	10	47.30	0	0.00	47.50	10	12,456	0.08%
2018/10/26	10	47.92	0	0.00	47.40	10	12,309	0.08%
2018/10/25	1	48.70	73	48.59	48.70	-72	11,924	-0.60%
2018/10/24	0	0.00	2	49.20	49.75	-2	11,850	-0.02%
2018/10/23	17	49.75	0	0.00	49.30	17	11,784	0.14%
2018/10/22	10	49.70	11	50.10	50.30	-1	11,644	-0.01%
2018/10/19	10	49.70	15	49.93	50.30	-5	11,770	-0.04%
2018/10/18	1	49.90	0	0.00	50.00	1	11,657	0.01%
2018/10/16	2	50.15	3	50.13	50.40	-1	11,549	-0.01%
2018/10/15	8	50.04	0	0.00	50.00	8	11,464	0.07%
2018/10/12	6	49.90	0	0.00	50.60	6	11,252	0.05%
2018/10/11	4	50.38	11	50.13	50.10	-7	11,086	-0.06%
2018/10/09	1	52.70	66	52.70	52.40	-65	10,544	-0.62%
2018/10/05	1	51.20	2	51.00	51.20	-1	10,408	-0.01%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/21	2	52.30	4	52.40	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	1	52.10	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	2	51.30	51.40	-2	10,842	-0.02%
2018/09/18	1	51.20	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	15	51.10	51.20	-15	11,188	-0.13%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/10	2	50.70	1	51.10	50.90	1	12,298	0.01%
2018/08/30	0.1	52.20	0	52.20	52.20	0.1	13,321	0.00%
2018/08/27	27	52.90	0.9	52.60	52.80	26.1	13,544	0.19%
2018/08/23	62	52.30	0	0.00	52.50	62	13,990	0.44%
2018/08/21	0	0.00	1.2	51.66	51.90	-1.2	14,272	-0.01%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/16	0	0.00	11.2	51.40	51.50	-11.2	14,206	-0.08%
2018/08/14	6	52.00	1	52.00	52.20	5	14,272	0.03%
2018/08/13	0	0.00	0.1	52.00	52.00	-0.1	14,288	0.00%
2018/08/10	0.7	52.90	0	0.00	53.00	0.7	14,353	0.00%
2018/08/09	0	0.00	0.1	52.60	52.70	-0.1	14,473	0.00%
2018/08/03	0	0.00	11	52.68	52.80	-11	15,364	-0.07%
2018/08/01	0	0.00	3	52.47	52.50	-3	15,569	-0.02%
2018/07/31	0	0.00	1	52.70	52.70	-1	15,740	-0.01%
2018/07/26	3	52.00	0	0.00	52.10	3	15,861	0.02%
2018/07/25	0	0.00	1.5	52.17	52.10	-1.5	15,854	-0.01%
2018/07/24	0.4	52.10	1	52.00	52.10	-0.6	15,828	0.00%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/16	1	51.90	1	52.20	52.00	0	16,561	0.00%
2018/07/12	0	0.00	0.7	52.00	52.10	-0.7	16,800	0.00%
2018/07/11	12	51.18	0	0.00	51.20	12	16,811	0.07%
2018/07/06	16.1	51.00	0	0.00	51.00	16.1	16,592	0.10%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	51.80	1	51.60	51.90	0	16,616	0.00%
2018/07/03	6	52.18	36.8	52.37	52.10	-30.8	16,535	-0.19%
2018/06/29	5	53.90	14	53.26	53.80	-9	16,159	-0.06%
2018/06/28	0	0.00	3	52.67	53.00	-3	15,945	-0.02%
2018/06/27	10	53.00	10	52.70	52.80	0	15,878	0.00%
2018/06/26	0	0.00	4	53.20	53.00	-4	15,760	-0.03%
2018/06/25	3	55.80	24	55.83	55.60	-21	15,534	-0.14%
2018/06/22	0	0.00	25	55.90	56.00	-25	15,240	-0.16%
2018/06/21	15	56.19	2	56.00	55.90	13	15,020	0.09%
2018/06/20	1	55.70	2	55.40	55.50	-1	14,998	-0.01%
2018/06/19	3	54.83	1	55.20	55.00	2	14,863	0.01%
2018/06/14	20	55.30	0	0.00	54.50	20	14,169	0.14%
2018/06/13	10	55.10	2	55.50	55.50	8	13,920	0.06%
2018/06/12	10	55.30	0	0.00	55.10	10	14,001	0.07%
2018/06/11	0	0.00	1	55.30	55.40	-1	13,851	-0.01%
2018/06/08	2	54.90	5	55.04	55.00	-3	13,857	-0.02%
2018/06/07	1	55.00	1	55.00	55.00	0	13,947	0.00%
2018/06/05	0	0.00	11	54.33	54.30	-11	14,065	-0.08%
2018/06/04	2	53.90	25	53.80	54.00	-23	14,053	-0.16%
2018/06/01	4	53.20	0	0.00	53.50	4	14,024	0.03%
2018/05/31	11	53.70	0.3	53.40	53.60	10.7	13,998	0.08%
2018/05/30	5	52.94	4	52.90	52.90	1	13,666	0.01%
2018/05/28	2	53.90	0	0.00	54.10	2	13,620	0.01%
2018/05/25	5	54.16	0	0.00	53.90	5	13,719	0.04%
2018/05/23	0	0.00	4	54.85	54.00	-4	13,761	-0.03%
2018/05/22	6	54.85	3	54.83	54.70	3	13,826	0.02%
2018/05/21	2	54.80	10	54.70	55.00	-8	14,054	-0.06%
2018/05/18	7	54.84	0	0.00	54.40	7	14,155	0.05%
2018/05/17	0	0.00	3	54.87	54.90	-3	14,267	-0.02%
2018/05/16	0	0.00	10	54.70	54.90	-10	14,261	-0.07%
2018/05/15	31	54.30	6	54.83	54.00	25	14,402	0.17%
2018/05/14	1	54.90	5	54.90	55.00	-4	14,737	-0.03%
2018/05/11	2	54.50	1.3	54.32	54.60	0.7	14,736	0.01%
2018/05/10	6	53.20	0	0.00	53.30	6	14,429	0.04%
2018/05/08	0	0.00	11	53.45	53.50	-11	14,373	-0.08%
2018/05/04	2	52.80	0	0.00	52.80	2	14,309	0.01%
2018/05/02	2	53.35	1	53.50	53.50	1	14,600	0.01%
2018/04/27	0	0.00	10	53.50	53.50	-10	14,774	-0.07%
2018/04/24	2	52.50	0	0.00	52.50	2	14,412	0.01%
2018/04/23	5	52.40	3	52.43	52.50	2	14,523	0.01%
2018/04/20	0	0.00	0.3	52.50	52.50	-0.3	14,625	0.00%
2018/04/17	21	51.70	57	51.80	51.60	-36	14,773	-0.24%
2018/04/13	5	52.90	0	0.00	52.80	5	15,106	0.03%
2018/04/11	0	0.00	40	53.68	53.30	-40	15,513	-0.26%
2018/04/10	0	0.00	1	53.60	53.00	-1	15,594	-0.01%
2018/04/09	16	52.70	0	0.00	53.00	16	15,704	0.10%
2018/03/31	0	0.00	30	52.50	52.50	-30	15,982	-0.19%
2018/03/30	0	0.00	1	52.00	51.90	-1	16,053	-0.01%
2018/03/29	11	51.82	0	0.00	51.80	11	16,036	0.07%
2018/03/28	2	52.80	1	52.30	52.50	1	15,956	0.01%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/23	22	52.22	0	0.00	52.20	22	16,204	0.14%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/16	1	53.10	16	53.20	53.40	-15	16,593	-0.09%
2018/03/15	3	53.40	0	0.00	53.40	3	16,519	0.02%
2018/03/14	0	0.00	15	53.90	53.90	-15	16,604	-0.09%
2018/03/13	1	54.10	2	54.20	53.90	-1	16,660	-0.01%
2018/03/12	2	54.50	3	54.60	54.50	-1	16,673	-0.01%
2018/03/09	15	52.20	0	0.00	52.00	15	16,714	0.09%
2018/03/08	5	52.50	4	52.73	52.40	1	17,459	0.01%
2018/03/07	1	52.70	3	52.60	52.50	-2	17,930	-0.01%
2018/03/06	0	0.00	3	52.70	52.80	-3	18,836	-0.02%
2018/03/05	11	52.63	10	52.90	52.60	1	19,210	0.01%
2018/03/02	10	53.10	5.8	53.21	53.30	4.2	19,274	0.02%
2018/02/26	0.2	54.20	0	0.00	54.30	0.2	19,415	0.00%
2018/02/23	10	54.40	0	0.00	54.70	10	19,762	0.05%
2018/02/22	1	54.20	2	54.30	54.20	-1	20,668	0.00%
2018/02/21	0.3	53.90	15	53.89	54.00	-14.7	21,958	-0.07%
2018/02/12	4.2	53.38	6	53.52	53.00	-1.8	22,058	-0.01%
2018/02/09	10	52.71	56	52.69	52.80	-46	21,999	-0.21%
2018/02/08	14	53.37	17	52.98	53.30	-3	21,798	-0.01%
2018/02/07	3	52.63	5	52.74	52.70	-2	21,929	-0.01%
2018/02/06	5	50.78	9	51.32	50.80	-4	21,788	-0.02%
2018/02/05	0.2	54.10	1	54.00	54.10	-0.8	21,376	0.00%
2018/02/01	28	55.10	1	54.80	54.80	27	21,287	0.13%
2018/01/31	1	54.60	0	0.00	54.60	1	21,223	0.00%
2018/01/30	1.1	54.67	0	0.00	54.40	1.1	21,082	0.01%
2018/01/29	10	55.00	1	54.90	55.20	9	21,006	0.04%
2018/01/26	5	55.00	27	54.70	54.70	-22	20,866	-0.11%
2018/01/25	2	55.70	5	55.80	55.60	-3	20,658	-0.01%
2018/01/24	1	55.10	6	55.33	55.70	-5	20,570	-0.02%
2018/01/23	40	56.00	44	56.44	56.00	-4	20,526	-0.02%
2018/01/22	0	0.00	8	55.46	55.60	-8	20,628	-0.04%
2018/01/19	0	0.00	3	55.90	56.00	-3	20,908	-0.01%
2018/01/18	5	56.00	30	55.90	55.90	-25	20,836	-0.12%
2018/01/17	45	56.12	28	56.05	56.30	17	20,787	0.08%
2018/01/16	1	56.60	5	56.54	56.60	-4	20,659	-0.02%
2018/01/15	20.7	56.10	35	56.32	56.50	-14.3	20,518	-0.07%
2018/01/12	0	0.00	2	55.70	55.60	-2	20,278	-0.01%
2018/01/11	1.1	55.10	2	55.40	55.40	-0.9	20,202	0.00%
2018/01/10	0.1	55.40	2	56.00	55.60	-1.9	20,285	-0.01%
2018/01/09	10	55.55	1	55.50	55.80	9	20,010	0.04%
2018/01/08	31.3	55.22	34	55.60	55.70	-2.7	20,036	-0.01%
2018/01/05	0.1	55.40	12	55.50	55.70	-11.9	19,793	-0.06%
2018/01/04	23.2	54.64	26.4	54.94	55.40	-3.2	19,585	-0.02%
2018/01/03	20.3	55.06	17	54.99	55.20	3.3	19,635	0.02%
2018/01/02	2.2	53.91	1	54.20	54.20	1.2	19,235	0.01%