國泰金 (2882)-合庫-嘉義券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	2.2	55.10	59	56.46	56.60	-56.8	28,227	-0.20%
2024/05/14	4	54.43	2.1	54.49	54.30	1.9	27,245	0.01%
2024/05/13	729	55.12	4	55.33	55.10	725	26,962	2.69%	大買/鉅額交易
2024/05/10	33	54.75	68.4	54.82	55.50	-35.4	26,191	-0.14%
2024/05/09	4	51.90	13	51.98	51.70	-9	24,534	-0.04%
2024/05/08	7	50.83	1	51.00	50.90	6	24,131	0.02%
2024/05/07	2	50.85	0.6	50.70	50.90	1.4	24,147	0.01%
2024/05/06	2	50.80	4	50.95	50.90	-2	24,031	-0.01%
2024/05/03	20	50.45	1	50.50	50.20	19	23,755	0.08%
2024/05/02	10	50.60	3	50.40	50.30	7	23,703	0.03%
2024/04/30	4	51.00	0.1	51.00	50.50	3.9	23,517	0.02%
2024/04/29	0.5	50.20	17.2	50.32	50.80	-16.7	23,098	-0.07%
2024/04/26	1	49.00	1	49.10	48.90	0	22,340	0.00%
2024/04/25	12	48.50	0	0.00	48.55	12	22,428	0.05%
2024/04/24	0	0.00	16	49.28	49.25	-16	22,385	-0.07%
2024/04/23	0	0.00	3	48.75	48.75	-3	22,603	-0.01%
2024/04/22	0	0.00	2	48.53	48.40	-2	22,828	-0.01%
2024/04/19	19	47.39	0	0.00	47.45	19	22,753	0.08%
2024/04/18	1	47.60	2	48.43	48.45	-1	22,431	0.00%
2024/04/17	3	47.98	11.7	47.99	47.90	-8.7	22,340	-0.04%
2024/04/16	28	48.19	26	48.01	47.85	2	22,176	0.01%
2024/04/15	6	48.70	2.3	48.95	48.95	3.7	21,808	0.02%
2024/04/12	5	49.11	1	49.30	49.05	4	21,657	0.02%
2024/04/11	27	49.66	12.6	50.16	49.70	14.4	21,353	0.07%
2024/04/10	12	48.97	0	0.00	48.75	12	20,845	0.06%
2024/04/09	0	0.00	21	49.36	49.45	-21	20,642	-0.10%
2024/04/08	0	0.00	30	47.85	48.35	-30	20,144	-0.15%
2024/04/03	9	48.26	0	0.00	48.05	9	20,142	0.04%
2024/04/01	0	0.00	2	49.00	48.95	-2	20,092	-0.01%
2024/03/29	0	0.00	2	48.50	48.65	-2	19,929	-0.01%
2024/03/27	30.4	48.13	1.3	48.16	48.20	29	19,792	0.15%
2024/03/26	2	48.15	1	48.20	48.35	1	19,800	0.01%
2024/03/25	17	48.32	0	0.00	48.10	17	19,822	0.09%
2024/03/22	3	48.80	1.1	49.09	48.55	1.9	19,755	0.01%
2024/03/21	0.2	48.10	3	48.40	48.55	-2.8	19,329	-0.01%
2024/03/20	1	47.65	0	0.00	47.50	1	19,083	0.01%
2024/03/19	1	47.30	9	47.73	47.75	-8	19,384	-0.04%
2024/03/18	3	47.63	2	47.55	47.55	1	19,301	0.01%
2024/03/15	1	47.45	1.2	47.53	47.65	-0.2	19,158	0.00%
2024/03/14	11	48.00	13.1	48.04	48.30	-2.1	18,269	-0.01%
2024/03/13	1	46.55	5	46.80	46.80	-4	17,370	-0.02%
2024/03/12	1	46.20	9	46.16	46.50	-8	17,141	-0.05%
2024/03/11	6.1	46.26	9	46.18	46.05	-2.9	16,726	-0.02%
2024/03/08	0	0.00	8.4	44.94	45.30	-8.4	16,215	-0.05%
2024/03/07	6	44.74	5	44.85	44.85	1	15,741	0.01%
2024/03/06	2	44.63	0	0.00	44.55	2	15,652	0.01%
2024/03/05	0.1	44.65	2	44.70	44.65	-2	15,917	-0.01%
2024/03/04	8	44.73	0	0.00	44.65	8	15,905	0.05%
2024/03/01	1	44.75	0	0.00	44.65	1	15,930	0.01%
2024/02/29	1	44.90	0	0.00	45.05	1	15,994	0.01%
2024/02/27	1.1	44.30	1	44.50	44.30	0.1	15,657	0.00%
2024/02/26	15.3	44.34	0	0.00	44.30	15.3	15,576	0.10%
2024/02/23	9.3	44.57	0.2	44.55	44.45	9.1	15,466	0.06%
2024/02/22	1	44.70	0	0.00	44.90	1	15,679	0.01%
2024/02/21	20	44.80	5.1	44.85	44.75	14.9	15,691	0.10%
2024/02/20	11.4	44.85	1	45.00	45.10	10.4	15,713	0.07%
2024/02/19	4	44.89	11	44.90	45.00	-7	15,792	-0.04%
2024/02/16	0	0.00	1	44.25	44.55	-1	15,816	-0.01%
2024/02/15	18	44.12	4.2	44.15	44.05	13.8	15,933	0.09%
2024/02/05	5	43.90	1	43.90	43.90	4	15,847	0.03%
2024/02/01	0	0.00	2	44.33	44.45	-2	15,568	-0.01%
2024/01/31	0	0.00	0.1	44.00	44.15	-0.1	15,471	0.00%
2024/01/30	2.1	44.10	10	44.05	43.90	-7.9	15,388	-0.05%
2024/01/29	1.1	44.35	2	44.38	44.40	-1	15,324	-0.01%
2024/01/26	10	44.40	3	44.35	44.50	7	15,340	0.05%
2024/01/25	0.1	44.35	1	44.25	44.35	-0.9	15,366	-0.01%
2024/01/24	0.1	44.20	0	0.00	44.20	0.1	15,325	0.00%
2024/01/22	3	43.93	0	0.00	43.85	3	15,315	0.02%
2024/01/19	1	43.40	1.1	43.63	43.80	-0.1	15,261	0.00%
2024/01/18	12.1	43.31	8	43.40	43.30	4.1	15,132	0.03%
2024/01/17	24	43.57	7	43.49	43.30	17	14,958	0.11%
2024/01/16	5	43.90	0	0.00	44.00	5	14,499	0.03%
2024/01/15	1	44.55	0	0.00	44.45	1	14,262	0.01%
2024/01/12	3	44.55	0	0.00	44.50	3	14,417	0.02%
2024/01/11	1	44.50	0	0.00	44.60	1	14,442	0.01%
2024/01/10	0.1	44.80	0	0.00	44.70	0.1	14,537	0.00%
2024/01/09	3	44.92	0	0.00	44.75	3	14,551	0.02%
2024/01/08	1.1	45.19	0	0.00	45.10	1.1	14,471	0.01%
2024/01/05	2.2	44.90	0	0.00	44.85	2.2	14,492	0.02%
2024/01/04	5	44.84	0	0.00	44.70	5	14,633	0.03%
2024/01/03	9	45.05	3	44.90	44.95	6	14,958	0.04%
2024/01/02	0	0.00	1	45.40	45.50	-1	14,818	-0.01%
2023/12/29	5.1	45.75	3	45.72	45.75	2.1	14,897	0.01%
2023/12/26	0	0.00	0.4	45.10	45.20	-0.4	15,031	0.00%
2023/12/22	6	44.73	0	0.00	44.65	6	15,129	0.04%
2023/12/21	3	44.70	0	0.00	44.70	3	15,143	0.02%
2023/12/20	1	44.90	0	0.00	44.85	1	15,167	0.01%
2023/12/19	2.1	44.98	0	0.00	44.90	2.1	15,132	0.01%
2023/12/18	0.3	45.60	0	0.00	45.50	0.3	15,242	0.00%
2023/12/15	0	0.00	1	45.80	45.85	-1	15,385	-0.01%
2023/12/14	0	0.00	6	45.83	45.90	-6	15,090	-0.04%
2023/12/13	4	44.69	9	44.77	44.70	-5	14,626	-0.03%
2023/12/12	4	44.71	1	44.75	44.75	3	14,668	0.02%
2023/12/11	2	44.88	0	0.00	44.85	2	14,610	0.01%
2023/12/08	10	44.95	0	0.00	44.85	10	14,513	0.07%
2023/12/07	3	44.98	0	0.00	45.00	3	14,380	0.02%
2023/12/06	0	0.00	0.8	45.50	45.45	-0.8	14,160	-0.01%
2023/12/05	1	45.55	0	0.00	45.55	1	14,051	0.01%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/30	1	46.05	3.3	46.46	46.50	-2.3	13,738	-0.02%
2023/11/29	2	45.95	2	45.90	45.75	0	13,300	0.00%
2023/11/27	20	45.70	6	46.32	45.75	14	13,497	0.10%
2023/11/24	0	0.00	1	46.40	46.30	-1	13,412	-0.01%
2023/11/22	1	46.15	0	0.00	46.30	1	13,527	0.01%
2023/11/21	2	46.23	1	46.40	46.15	1	13,506	0.01%
2023/11/20	5	45.63	1	46.00	45.70	4	13,372	0.03%
2023/11/17	3	45.63	5	45.79	45.80	-2	13,436	-0.01%
2023/11/16	3	45.80	2	45.60	45.65	1	13,339	0.01%
2023/11/15	4	45.58	6	45.63	45.75	-2	13,178	-0.02%
2023/11/14	5	45.42	0	0.00	45.45	5	12,979	0.04%
2023/11/13	0	0.00	1	45.45	45.25	-1	12,936	-0.01%
2023/11/10	1	44.95	0	0.00	44.95	1	12,999	0.01%
2023/11/09	1	45.00	3	45.15	45.15	-2	13,107	-0.02%
2023/11/08	2	45.05	0	0.00	45.05	2	13,393	0.01%
2023/11/07	1	45.05	3	45.07	45.20	-2	13,574	-0.01%
2023/11/06	11	45.39	0	45.35	45.35	11	13,650	0.08%
2023/11/03	0.3	45.25	1	45.20	45.35	-0.7	13,730	-0.01%
2023/11/02	0	0.00	4	44.89	44.85	-4	13,962	-0.03%
2023/11/01	0	0.00	5	44.28	44.30	-5	13,947	-0.04%
2023/10/30	2	43.88	0	0.00	43.95	2	14,634	0.01%
2023/10/25	0	0.00	1	44.35	44.15	-1	15,491	-0.01%
2023/10/24	10.1	43.95	0	0.00	44.15	10.1	15,975	0.06%
2023/10/23	6	44.25	1	44.05	44.10	5	16,353	0.03%
2023/10/20	9	44.01	0	0.00	44.70	9	16,283	0.06%
2023/10/19	2	45.13	2	45.05	45.10	0	16,017	0.00%
2023/10/18	0	0.00	2	45.40	45.60	-2	15,992	-0.01%
2023/10/16	0	0.00	4.3	45.43	45.50	-4.3	16,036	-0.03%
2023/10/13	0	0.00	2	45.85	45.30	-2	16,348	-0.01%
2023/10/12	0	0.00	2	45.95	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	32	45.41	45.95	-32	16,466	-0.19%
2023/10/06	0	0.00	1	44.35	44.55	-1	16,194	-0.01%
2023/10/04	2	43.70	5.3	43.61	43.55	-3.3	16,486	-0.02%
2023/10/03	4	44.06	1	44.20	44.00	3	16,314	0.02%
2023/10/02	0.3	44.70	0	0.00	44.50	0.3	16,316	0.00%
2023/09/27	1	44.60	20	44.55	44.60	-19	16,568	-0.11%
2023/09/25	10	44.70	1	45.00	44.85	9	16,456	0.05%
2023/09/21	10	44.99	0	0.00	44.90	10	16,526	0.06%
2023/09/20	30	45.77	0.3	45.95	45.70	29.7	16,348	0.18%
2023/09/18	0.3	46.50	0	0.00	46.40	0.3	16,393	0.00%
2023/09/14	0	0.00	2	46.85	46.90	-2	16,289	-0.01%
2023/09/11	1	46.30	2	46.35	46.55	-1	16,620	-0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	1	45.95	0	0.00	45.80	1	17,246	0.01%
2023/09/05	0	0.00	1	46.40	46.45	-1	17,354	-0.01%
2023/09/04	0.3	46.32	7	46.48	46.65	-6.7	17,791	-0.04%
2023/09/01	0.7	46.26	6	46.41	46.60	-5.3	18,058	-0.03%
2023/08/31	13	45.70	0	0.00	45.60	13	17,967	0.07%
2023/08/30	0	0.00	2	46.05	46.10	-2	18,138	-0.01%
2023/08/29	0	0.00	7	45.91	46.05	-7	18,240	-0.04%
2023/08/28	0	0.00	6	45.33	45.40	-6	18,361	-0.03%
2023/08/24	10	44.60	0	0.00	44.65	10	19,716	0.05%
2023/08/23	1	44.60	0	0.00	44.70	1	20,015	0.00%
2023/08/22	7.5	44.95	0	0.00	45.00	7.5	20,119	0.04%
2023/08/21	0	0.00	5	45.40	45.40	-5	20,286	-0.02%
2023/08/18	3	45.25	7.1	45.09	45.20	-4.1	20,446	-0.02%
2023/08/17	0	0.00	1	44.95	45.30	-1	20,594	0.00%
2023/08/16	1	44.80	11	44.85	45.10	-10	20,645	-0.05%
2023/08/14	12	45.89	9	45.54	45.40	3	21,344	0.01%
2023/08/11	2	46.70	7	46.49	46.45	-5	21,395	-0.02%
2023/08/09	3	46.47	0.1	46.50	46.45	2.9	21,514	0.01%
2023/08/08	0	0.00	14	46.96	47.05	-14	21,727	-0.06%
2023/08/02	13.5	46.39	0.3	46.40	46.20	13.2	21,721	0.06%
2023/08/01	1.3	47.12	4.2	47.06	47.25	-3	21,359	-0.01%
2023/07/31	5	46.40	0.1	46.00	45.75	4.9	20,808	0.02%
2023/07/28	1	45.70	3	45.65	45.75	-2	20,486	-0.01%
2023/07/27	1	45.95	5	45.94	46.00	-4	20,452	-0.02%
2023/07/26	2	45.38	3.3	45.34	45.35	-1.3	20,136	-0.01%
2023/07/25	1	44.25	0	0.00	44.55	1	19,903	0.01%
2023/07/20	3	44.77	0.8	44.73	44.75	2.2	20,025	0.01%
2023/07/19	1	45.10	0.3	44.95	44.50	0.7	19,914	0.00%
2023/07/18	0	0.00	21	45.08	45.05	-21	19,807	-0.11%
2023/07/17	0.6	44.15	5.9	44.76	45.00	-5.3	19,538	-0.03%
2023/07/14	1	43.85	0	0.00	44.10	1	19,244	0.01%
2023/07/13	2	43.93	7	43.89	43.60	-5	19,219	-0.03%
2023/07/12	0	0.00	5	43.95	44.00	-5	19,104	-0.03%
2023/07/10	2.1	42.80	0	0.00	42.65	2.1	19,014	0.01%
2023/07/07	3.3	42.26	0	0.00	42.25	3.3	18,995	0.02%
2023/07/06	14.1	42.69	0	0.00	42.50	14.1	18,948	0.07%
2023/07/04	10	43.30	0	0.00	43.05	10	18,804	0.05%
2023/07/03	0.1	43.30	3	43.30	43.30	-3	18,884	-0.02%
2023/06/30	1	43.40	1	43.45	43.15	0	19,065	0.00%
2023/06/29	1.1	43.69	0	0.00	43.40	1.1	19,023	0.01%
2023/06/27	1	43.90	2	44.13	44.15	-1	18,865	-0.01%
2023/06/21	0	0.00	1	44.50	44.40	-1	18,796	-0.01%
2023/06/20	10	44.20	7	44.21	44.35	3	18,939	0.02%
2023/06/19	24.2	43.84	22.1	43.85	43.90	2.1	19,245	0.01%
2023/06/16	0	0.00	1	44.25	43.90	-1	19,296	-0.01%
2023/06/15	3	44.25	0	0.00	44.35	3	19,510	0.02%
2023/06/14	1	44.75	3	44.45	44.60	-2	19,815	-0.01%
2023/06/12	3	44.35	0	0.00	44.05	3	20,040	0.01%
2023/06/09	5	44.60	0	0.00	44.60	5	20,220	0.02%
2023/06/08	23	44.95	0	0.00	44.60	23	20,265	0.11%
2023/06/07	1	45.05	1	45.40	45.40	0	20,307	0.00%
2023/06/06	1	45.15	0	0.00	45.25	1	20,210	0.00%
2023/06/05	1.3	45.33	3	45.43	45.25	-1.7	20,213	-0.01%
2023/06/02	1	44.05	5	44.34	44.45	-4	19,891	-0.02%
2023/06/01	5	44.01	0	0.00	44.00	5	19,911	0.03%
2023/05/30	6	44.54	2	44.65	44.50	4	18,585	0.02%
2023/05/29	10	45.00	37	45.20	44.75	-27	18,760	-0.14%
2023/05/26	4	43.83	2	44.25	43.90	2	18,509	0.01%
2023/05/25	13	44.25	2	44.05	44.05	11	18,466	0.06%
2023/05/24	1	44.40	1	44.85	44.80	0	18,428	0.00%
2023/05/23	1	44.75	1	45.25	44.80	0	18,451	0.00%
2023/05/22	1	45.35	6.1	45.37	45.15	-5.1	18,615	-0.03%
2023/05/19	0	0.00	14.4	44.81	45.15	-14.4	18,867	-0.08%
2023/05/18	6	44.32	8.1	44.38	44.40	-2.1	18,393	-0.01%
2023/05/17	1	43.65	1	43.85	43.95	0	18,294	0.00%
2023/05/15	0	0.00	4	43.30	43.35	-4	18,107	-0.02%
2023/05/12	5	42.79	0	0.00	42.65	5	18,034	0.03%
2023/05/11	2.8	43.47	11.4	43.45	43.70	-8.7	17,729	-0.05%
2023/05/10	0	0.00	4	43.05	43.05	-4	17,471	-0.02%
2023/05/09	0	0.00	1.1	43.21	43.50	-1.1	17,476	-0.01%
2023/05/08	0	0.00	0.2	42.86	43.05	-0.2	17,565	0.00%
2023/05/04	0	0.00	2	42.38	42.50	-2	18,392	-0.01%
2023/05/03	0	0.00	1	42.20	42.40	-1	18,694	-0.01%
2023/04/28	0.8	42.45	6	42.23	42.45	-5.2	19,559	-0.03%
2023/04/26	1	42.35	0	0.00	42.35	1	19,928	0.01%
2023/04/25	0	42.65	1	42.55	42.60	-1	20,081	-0.01%
2023/04/21	1	42.65	1	42.55	42.70	0	20,326	0.00%
2023/04/20	2	42.63	0	0.00	42.95	2	20,474	0.01%
2023/04/19	6.2	42.71	0	0.00	42.75	6.2	21,138	0.03%
2023/04/18	10	43.15	0	0.00	43.10	10	21,287	0.05%
2023/04/17	3	43.05	0	0.00	43.20	3	21,528	0.01%
2023/04/14	2	42.65	5	43.01	43.15	-3	21,676	-0.01%
2023/04/12	0	0.00	1.3	42.88	42.95	-1.3	23,366	-0.01%
2023/04/10	0	0.00	5	42.52	42.55	-5	23,472	-0.02%
2023/04/07	3	42.25	3	42.32	42.25	0	23,431	0.00%
2023/04/06	0.1	42.00	4	41.70	42.00	-4	23,302	-0.02%
2023/03/31	2	41.78	0	0.00	41.80	2	23,594	0.01%
2023/03/28	0	0.00	3	41.62	41.55	-3	23,992	-0.01%
2023/03/27	1	41.45	0	0.00	41.35	1	24,166	0.00%
2023/03/24	5	41.30	0	0.00	41.30	5	24,527	0.02%
2023/03/23	7	41.41	3	41.50	41.55	4	24,585	0.02%
2023/03/22	5	41.21	4	41.18	41.35	1	24,551	0.00%
2023/03/21	5	40.63	4	40.93	40.75	1	24,426	0.00%
2023/03/20	8	40.21	0	0.00	40.20	8	24,598	0.03%
2023/03/17	0.5	41.00	7	40.95	41.00	-6.5	24,387	-0.03%
2023/03/16	10.5	40.54	0	0.00	40.50	10.5	24,373	0.04%
2023/03/15	1	41.50	0	0.00	41.50	1	24,276	0.00%
2023/03/14	1.4	41.62	3	41.60	41.55	-1.7	24,661	-0.01%
2023/03/13	6.5	42.21	7	42.19	42.30	-0.5	24,935	0.00%
2023/03/10	21	42.99	0	0.00	42.70	21	25,078	0.08%
2023/03/08	2	43.40	0	0.00	43.75	2	25,940	0.01%
2023/03/07	3	43.65	0	0.00	43.75	3	26,525	0.01%
2023/03/06	0	0.00	1	43.55	43.60	-1	26,702	0.00%
2023/03/02	2.3	42.79	0	0.00	43.00	2.3	26,977	0.01%
2023/03/01	6	43.04	14	43.35	42.75	-8	27,137	-0.03%
2023/02/24	5	43.30	2	43.45	43.45	3	26,962	0.01%
2023/02/23	31	43.43	0	0.00	43.30	31	26,909	0.12%
2023/02/22	0	0.00	1	43.50	43.35	-1	26,842	0.00%
2023/02/21	0	0.00	3	43.70	43.85	-3	26,799	-0.01%
2023/02/20	3	44.05	0	0.00	44.45	3	26,879	0.01%
2023/02/17	0	0.00	8	43.88	44.00	-8	26,840	-0.03%
2023/02/16	0	0.00	1	43.15	43.05	-1	26,950	0.00%
2023/02/15	14	43.08	0	0.00	42.95	14	27,722	0.05%
2023/02/14	0	0.00	3.2	43.35	43.60	-3.2	27,665	-0.01%
2023/02/13	4	42.45	2	42.90	42.90	2	27,674	0.01%
2023/02/09	1	42.70	0	0.00	42.60	1	27,815	0.00%
2023/02/08	0.1	42.85	0	0.00	42.85	0.1	27,871	0.00%
2023/02/06	2	42.83	2	42.60	42.65	0	28,020	0.00%
2023/02/03	0.1	43.65	0	0.00	43.30	0.1	27,859	0.00%
2023/02/02	0	0.00	24	43.85	44.05	-24	27,739	-0.09%
2023/02/01	0	0.00	2.2	42.99	43.00	-2.2	27,346	-0.01%
2023/01/31	5	42.65	0.2	42.70	42.55	4.8	27,273	0.02%
2023/01/30	0	0.00	1	43.00	42.70	-1	27,171	0.00%
2023/01/17	0	0.00	1	42.00	42.00	-1	26,752	0.00%
2023/01/16	1	41.80	2.1	41.99	41.75	-1.1	26,590	0.00%
2023/01/13	0	0.00	7.2	42.14	41.80	-7.2	27,003	-0.03%
2023/01/12	0	0.00	16	41.71	41.70	-16	27,100	-0.06%
2023/01/11	0	0.00	2	41.55	41.40	-2	27,226	-0.01%
2023/01/10	2	41.40	0.1	41.75	41.70	1.9	27,398	0.01%
2023/01/09	0.1	41.30	13.2	41.70	42.00	-13	27,590	-0.05%
2023/01/06	0.2	40.35	7.4	40.46	40.75	-7.2	27,378	-0.03%
2023/01/05	3	40.07	4	40.20	40.25	-1	28,347	0.00%
2023/01/04	0	0.00	4	40.01	39.95	-4	28,290	-0.01%
2023/01/03	5.4	39.83	5	39.89	39.95	0.4	28,532	0.00%
2022/12/30	11.1	39.93	42.1	39.95	40.00	-31	28,201	-0.11%
2022/12/29	1.4	40.37	1	40.30	40.10	0.4	26,812	0.00%
2022/12/28	0	0.00	4.2	40.87	40.65	-4.2	27,146	-0.02%
2022/12/27	1.9	41.10	0	0.00	41.15	1.9	27,356	0.01%
2022/12/26	0.6	41.10	1	41.00	41.00	-0.4	27,657	0.00%
2022/12/23	1.4	41.15	5.2	41.11	41.15	-3.8	28,154	-0.01%
2022/12/22	5.6	40.04	10	40.26	40.40	-4.4	28,137	-0.02%
2022/12/21	2	39.95	2	40.00	40.00	0	28,540	0.00%
2022/12/20	8.1	40.03	20.2	40.20	40.15	-12.1	28,645	-0.04%
2022/12/19	1.5	40.36	5	40.18	40.15	-3.5	28,562	-0.01%
2022/12/16	2	40.20	3	40.20	40.20	-1	28,483	0.00%
2022/12/15	10.1	40.51	0.3	40.65	40.60	9.8	28,536	0.03%
2022/12/14	1	41.05	0	0.00	40.90	1	28,476	0.00%
2022/12/13	0.2	41.00	0	0.00	40.95	0.2	28,389	0.00%
2022/12/12	2.4	40.33	2	40.75	41.00	0.4	28,282	0.00%
2022/12/09	1.1	41.06	1	40.85	41.10	0.1	28,268	0.00%
2022/12/08	5.5	40.88	6	40.88	40.75	-0.6	28,141	0.00%
2022/12/07	5	41.71	1	42.05	41.40	4	28,225	0.01%
2022/12/06	34.7	41.92	3	41.65	41.40	31.7	28,216	0.11%
2022/12/05	34	42.97	0	0.00	42.85	34	27,965	0.12%
2022/12/02	4.6	43.97	8	43.89	44.00	-3.4	27,585	-0.01%
2022/12/01	2	44.03	6	44.14	44.15	-4	27,673	-0.01%
2022/11/30	4	43.36	6	43.83	43.55	-2	27,240	-0.01%
2022/11/29	1	43.25	39	43.07	43.45	-38	26,436	-0.14%
2022/11/28	6	41.80	1	42.20	42.00	5	26,038	0.02%
2022/11/25	0	0.00	1	42.80	42.55	-1	26,098	0.00%
2022/11/24	10	42.80	0.1	42.65	42.55	9.9	26,129	0.04%
2022/11/21	1	41.95	7	42.11	42.10	-6	26,610	-0.02%
2022/11/18	1	41.80	1	41.75	41.90	0	26,485	0.00%
2022/11/17	1	41.15	0	0.00	41.55	1	26,412	0.00%
2022/11/15	7	42.18	2	42.38	42.40	5	26,222	0.02%
2022/11/14	8	41.78	0.1	42.00	41.75	7.9	25,892	0.03%
2022/11/11	0	0.00	16	41.40	41.90	-16	25,414	-0.06%
2022/11/10	2	39.63	0	0.00	39.65	2	24,727	0.01%
2022/11/09	0	0.00	7	40.01	40.15	-7	24,595	-0.03%
2022/11/08	1	39.55	0	0.00	39.70	1	24,398	0.00%
2022/11/07	0.3	39.45	1	39.55	39.55	-0.7	24,294	0.00%
2022/11/04	6	38.50	0	0.00	38.95	6	24,403	0.02%
2022/11/03	10	38.00	0	0.00	38.85	10	24,406	0.04%
2022/11/02	0	0.00	1	38.50	38.50	-1	24,309	0.00%
2022/11/01	1	38.00	3	38.02	38.10	-2	24,291	-0.01%
2022/10/31	3.5	38.15	6	38.38	37.80	-2.5	24,394	-0.01%
2022/10/28	11	38.09	9	38.39	38.25	2	24,292	0.01%
2022/10/27	1	38.75	0	0.00	38.50	1	24,119	0.00%
2022/10/26	1	38.60	11	38.18	38.50	-10	24,305	-0.04%
2022/10/25	1	37.00	8	37.42	37.50	-7	24,108	-0.03%
2022/10/24	27	37.08	0	0.00	37.00	27	24,068	0.11%
2022/10/21	37	36.69	1	36.30	36.55	36	24,012	0.15%
2022/10/20	2	37.63	11	37.20	37.85	-9	23,418	-0.04%
2022/10/19	2	38.30	0	0.00	38.30	2	23,093	0.01%
2022/10/18	0.3	37.96	0	0.00	38.15	0.3	22,896	0.00%
2022/10/17	7	37.04	11	37.03	37.65	-4	22,912	-0.02%
2022/10/14	4	37.84	0	0.00	37.65	4	22,757	0.02%
2022/10/13	49.4	38.09	15	37.45	37.45	34.4	22,489	0.15%
2022/10/12	2	39.23	0	0.00	39.55	2	21,438	0.01%
2022/10/11	1.2	39.58	0	0.00	39.60	1.2	21,428	0.01%
2022/10/07	1	40.50	1.1	40.79	40.50	-0.1	21,263	0.00%
2022/10/06	0	0.00	10	40.66	40.80	-10	21,251	-0.05%
2022/10/05	0	0.00	7	40.90	40.75	-7	21,353	-0.03%
2022/10/04	3.2	39.00	2	39.40	39.55	1.2	21,088	0.01%
2022/10/03	14	39.06	3	39.10	39.00	11	20,804	0.05%
2022/09/30	3	39.50	4	39.70	39.95	-1	20,796	0.00%
2022/09/29	16	39.94	4	39.88	40.15	12	20,805	0.06%
2022/09/28	20.1	39.89	1	40.30	39.80	19.1	20,810	0.09%
2022/09/27	11	41.26	0.2	41.20	40.95	10.8	20,639	0.05%
2022/09/26	5.1	41.41	0.2	41.50	41.50	4.9	21,366	0.02%
2022/09/22	31.2	41.57	0.1	42.00	41.65	31.1	22,219	0.14%
2022/09/21	3.1	42.68	0	0.00	42.55	3.1	22,120	0.01%
2022/09/20	0.1	43.15	7	43.13	43.05	-7	22,130	-0.03%
2022/09/19	3	42.83	0	0.00	42.75	3	22,164	0.01%
2022/09/16	1	42.80	0	0.00	42.80	1	22,159	0.00%
2022/09/15	1.1	43.18	1	42.70	43.10	0.1	22,064	0.00%
2022/09/14	6.7	42.74	0	0.00	42.85	6.7	22,111	0.03%
2022/09/13	11	43.84	0	0.00	43.65	11	22,175	0.05%
2022/09/08	23	43.19	0	0.00	43.15	23	22,224	0.10%
2022/09/07	9.6	43.45	0	0.00	43.15	9.6	22,064	0.04%
2022/09/06	7	44.31	0	0.00	44.25	7	21,669	0.03%
2022/09/05	3.1	43.90	2	44.15	44.05	1.1	21,726	0.00%
2022/09/02	1	44.06	15.2	44.13	44.05	-14.2	21,799	-0.07%
2022/09/01	1	44.10	1.3	44.15	44.55	-0.3	21,565	0.00%
2022/08/31	5.6	44.78	0	0.00	44.55	5.6	21,355	0.03%
2022/08/30	21.3	44.61	0	0.00	44.45	21.3	21,176	0.10%
2022/08/29	6.3	45.57	0	0.00	45.60	6.3	20,453	0.03%
2022/08/26	2	46.75	0	0.00	46.75	2	20,276	0.01%
2022/08/24	0	0.00	10	46.28	46.35	-10	20,674	-0.05%
2022/08/23	2	46.38	20	46.45	46.35	-18	21,202	-0.08%
2022/08/22	8	46.99	10	47.15	46.85	-2	21,431	-0.01%
2022/08/19	2	47.30	0	0.00	47.50	2	21,698	0.01%
2022/08/18	0.1	47.30	0	0.00	47.25	0.1	22,138	0.00%
2022/08/17	2	47.10	0	0.00	47.45	2	22,675	0.01%
2022/08/16	3	47.13	0	0.00	47.10	3	22,832	0.01%
2022/08/12	3	47.30	8	47.05	47.25	-5	23,091	-0.02%
2022/08/11	16	46.98	0.3	47.20	47.20	15.7	23,318	0.07%
2022/08/10	0	0.00	5	45.90	46.40	-5	23,541	-0.02%
2022/08/09	1	45.95	0	0.00	46.10	1	23,832	0.00%
2022/08/08	0	0.00	1	45.65	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	1	45.70	45.75	-1	24,454	0.00%
2022/08/04	1	44.65	11	44.75	44.85	-10	24,900	-0.04%
2022/08/03	0.3	44.75	0	0.00	44.95	0.3	25,328	0.00%
2022/08/02	29	44.65	0	0.00	44.85	29	25,763	0.11%
2022/08/01	16.1	45.34	1	45.35	45.45	15.1	25,797	0.06%
2022/07/29	0	0.00	3	45.60	45.50	-3	25,923	-0.01%
2022/07/28	0	0.00	1	45.50	45.80	-1	26,137	0.00%
2022/07/27	2	45.05	0	0.00	45.25	2	26,025	0.01%
2022/07/26	0	0.00	4	45.70	45.60	-4	25,939	-0.02%
2022/07/25	5.1	45.44	1	45.60	45.55	4.1	25,920	0.02%
2022/07/22	1	45.05	0	0.00	45.00	1	26,096	0.00%
2022/07/21	4	44.20	0	0.00	45.05	4	25,997	0.02%
2022/07/20	1	45.80	0.1	45.80	44.90	0.9	25,840	0.00%
2022/07/18	10	45.05	0	0.00	45.20	10	25,908	0.04%
2022/07/15	4	44.28	0	0.00	44.15	4	25,818	0.02%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/12	0	0.00	11	44.07	43.80	-11	25,547	-0.04%
2022/07/11	1	44.95	0	0.00	45.05	1	25,405	0.00%
2022/07/08	7	45.49	0	0.00	44.80	7	25,391	0.03%
2022/07/07	6	45.18	4	45.25	45.05	2	25,204	0.01%
2022/07/06	20	45.05	8	45.03	44.95	12	24,767	0.05%
2022/07/05	1	46.65	30	47.08	46.75	-29	24,464	-0.12%
2022/07/04	11.2	45.67	0.2	46.15	45.50	11	24,130	0.05%
2022/07/01	3.1	50.10	206	50.52	49.70	-202.9	23,435	-0.87%	大賣/鉅額交易
2022/06/30	5	51.22	1	51.30	50.90	4	22,938	0.02%
2022/06/29	210	52.55	0	0.00	52.80	210	22,573	0.93%	大買/鉅額交易
2022/06/28	0	0.00	1	53.60	53.80	-1	22,282	0.00%
2022/06/27	2.1	53.84	0	0.00	53.50	2.1	22,246	0.01%
2022/06/24	0	0.00	5	53.70	53.40	-5	22,146	-0.02%
2022/06/23	4.1	53.00	4	52.50	53.00	0.1	22,070	0.00%
2022/06/22	0.1	53.30	0	0.00	53.00	0.1	21,859	0.00%
2022/06/21	0	0.00	4	54.13	54.20	-4	21,818	-0.02%
2022/06/20	1	53.20	10	51.60	51.80	-9	21,646	-0.04%
2022/06/17	0	0.00	4.3	53.20	53.00	-4.3	21,328	-0.02%
2022/06/16	4	53.98	4	53.95	53.70	0	21,114	0.00%
2022/06/15	10	53.60	1.3	53.62	53.60	8.7	21,307	0.04%
2022/06/13	1	53.80	1	53.80	53.80	0	21,737	0.00%
2022/06/10	0	0.00	1	54.60	54.80	-1	21,637	0.00%
2022/06/09	0.1	54.80	0	0.00	54.80	0.1	21,695	0.00%
2022/06/08	0.1	54.90	0	0.00	54.80	0.1	21,644	0.00%
2022/06/06	0.1	54.90	0	0.00	54.80	0.1	21,784	0.00%
2022/06/02	1	53.90	0	0.00	54.50	1	22,417	0.00%
2022/06/01	5	54.74	1.1	54.91	54.70	3.9	22,979	0.02%
2022/05/31	0	0.00	4	54.45	55.70	-4	22,896	-0.02%
2022/05/30	1.1	53.90	6	53.73	54.00	-5	22,429	-0.02%
2022/05/27	2	52.40	1	52.60	52.60	1	22,288	0.00%
2022/05/26	6	52.23	0	0.00	51.50	6	22,215	0.03%
2022/05/25	9.1	51.14	20.8	51.21	51.40	-11.6	22,592	-0.05%
2022/05/24	1	52.30	0	0.00	52.00	1	22,536	0.00%
2022/05/23	11	52.68	0	0.00	52.30	11	22,330	0.05%
2022/05/20	1	52.90	0	0.00	52.90	1	22,422	0.00%
2022/05/19	8	52.73	1	52.90	52.70	7	22,386	0.03%
2022/05/18	1	53.50	2	53.70	54.10	-1	22,267	0.00%
2022/05/17	1	52.60	0	0.00	52.60	1	22,037	0.00%
2022/05/16	2.1	53.45	10	52.95	53.20	-8	21,829	-0.04%
2022/05/13	7	54.10	6	54.65	54.30	1	21,687	0.00%
2022/05/12	9.1	55.02	31	55.33	54.10	-21.9	21,631	-0.10%
2022/05/11	8.2	56.74	0	0.00	56.20	8.2	21,071	0.04%
2022/05/10	3	57.87	1	57.70	58.00	2	20,754	0.01%
2022/05/09	11.2	59.20	1.4	58.91	58.70	9.8	20,458	0.05%
2022/05/06	0.1	61.00	0	0.00	61.20	0.1	20,385	0.00%
2022/05/05	11	62.76	3	62.40	62.30	8	20,764	0.04%
2022/05/04	5	62.42	5	62.54	62.90	0	20,627	0.00%
2022/04/28	11	61.85	0	0.00	62.10	11	22,381	0.05%
2022/04/27	3	62.00	0	0.00	62.00	3	22,558	0.01%
2022/04/26	2	63.50	3	64.00	64.00	-1	22,855	0.00%
2022/04/25	1	63.30	15	63.47	63.80	-14	23,163	-0.06%
2022/04/22	0	0.00	0.1	63.40	64.20	-0.1	23,431	0.00%
2022/04/20	0	0.00	1	63.20	63.90	-1	25,839	0.00%
2022/04/18	3.1	62.50	10	62.90	62.80	-7	27,777	-0.03%
2022/04/11	20	65.25	22.6	64.83	64.80	-2.6	28,013	-0.01%
2022/04/08	5	64.90	5	64.64	65.00	0	28,067	0.00%
2022/04/07	30	65.03	42	65.24	64.80	-12	28,116	-0.04%
2022/04/06	1	65.30	1	64.80	65.50	0	28,488	0.00%
2022/04/01	0	0.00	2	64.80	65.00	-2	28,650	-0.01%
2022/03/31	8	64.55	11	64.55	64.50	-3	28,580	-0.01%
2022/03/30	0	0.00	4	64.40	64.40	-4	28,688	-0.01%
2022/03/28	1	63.30	6	63.30	63.30	-5	28,632	-0.02%
2022/03/24	1	64.00	0	0.00	64.30	1	28,745	0.00%
2022/03/23	11	64.71	13.1	64.69	64.80	-2.1	28,715	-0.01%
2022/03/22	0	0.00	1	63.40	63.60	-1	28,460	0.00%
2022/03/18	0	0.00	6	63.18	63.30	-6	28,550	-0.02%
2022/03/17	15	62.73	17.1	62.94	63.10	-2.1	28,392	-0.01%
2022/03/15	21	61.20	11	61.31	61.30	10	27,888	0.04%
2022/03/14	0.1	61.00	4.3	61.24	61.20	-4.3	27,942	-0.02%
2022/03/11	0	0.00	7	60.40	60.30	-7	28,019	-0.02%
2022/03/10	0	0.00	3	60.27	60.30	-3	28,069	-0.01%
2022/03/09	1	59.10	1	59.10	59.00	0	27,951	0.00%
2022/03/08	3.2	58.49	16	58.26	58.50	-12.8	27,980	-0.05%
2022/03/07	15.3	59.07	7	59.10	59.40	8.3	27,493	0.03%
2022/03/04	1	61.40	1	61.30	61.20	0	27,369	0.00%
2022/03/03	23	62.27	20	62.10	62.10	3	27,473	0.01%
2022/03/02	2.1	62.00	5	61.90	62.00	-2.9	28,000	-0.01%
2022/03/01	2	62.50	10	62.48	62.60	-8	28,021	-0.03%
2022/02/25	11.1	62.18	30	62.66	62.30	-19	27,836	-0.07%
2022/02/24	8.1	62.73	30.7	63.16	63.00	-22.6	27,194	-0.08%
2022/02/23	10	63.60	10	63.90	63.70	0	26,972	0.00%
2022/02/22	2.1	63.67	1	63.40	63.70	1.1	27,302	0.00%
2022/02/18	15.1	64.24	12	64.48	64.60	3.1	28,908	0.01%
2022/02/17	13	64.82	1	64.70	64.70	12	28,921	0.04%
2022/02/16	22	64.61	20	64.40	64.80	2	29,058	0.01%
2022/02/15	61	64.55	61	64.35	64.30	0	29,080	0.00%
2022/02/14	21	63.89	22	64.04	64.20	-1	28,997	0.00%
2022/02/11	27	65.40	20	65.60	65.60	7	28,556	0.02%
2022/02/10	34	65.56	52.1	65.40	65.80	-18.1	28,542	-0.06%
2022/02/09	17	66.25	15	65.90	66.00	2	28,438	0.01%
2022/02/08	17.2	65.64	17.1	66.26	66.00	0.1	28,310	0.00%
2022/02/07	8	64.80	29	64.61	65.70	-21	28,037	-0.07%
2022/01/26	10	63.30	6	63.55	63.30	4	27,436	0.01%
2022/01/25	29.3	63.29	21	62.75	63.00	8.3	27,281	0.03%
2022/01/24	29	64.17	22	64.33	64.30	7	26,533	0.03%
2022/01/21	12.2	64.73	2	64.30	64.40	10.2	26,308	0.04%
2022/01/20	33.1	65.87	12	65.88	65.80	21.1	25,817	0.08%
2022/01/19	7.2	65.84	3	66.10	66.10	4.2	25,418	0.02%
2022/01/18	2	66.35	1	66.70	66.90	1	25,119	0.00%
2022/01/17	21	67.10	7	67.09	66.50	14	24,722	0.06%
2022/01/14	18	67.57	42.1	67.55	67.70	-24.1	24,258	-0.10%
2022/01/13	26	66.08	31.4	66.31	67.40	-5.4	23,316	-0.02%
2022/01/12	3	64.67	16	64.14	64.70	-13	21,953	-0.06%
2022/01/11	22	62.91	12.1	64.46	64.50	9.9	21,511	0.05%
2022/01/10	0	0.00	3	61.90	62.10	-3	20,409	-0.01%
2022/01/07	5	62.00	0	0.00	62.00	5	20,966	0.02%
2022/01/06	3	61.50	12	61.98	62.00	-9	20,926	-0.04%
2022/01/05	5	61.62	1	61.70	61.90	4	21,025	0.02%
2021/12/30	1	62.60	23	62.62	62.50	-22	21,312	-0.10%
2021/12/29	12	63.00	19.1	63.06	63.00	-7.1	21,562	-0.03%
2021/12/28	1	62.20	7.3	61.87	62.30	-6.3	21,270	-0.03%
2021/12/27	0	0.00	2	61.30	61.30	-2	21,022	-0.01%
2021/12/24	2.5	61.18	3	61.13	61.10	-0.5	21,269	0.00%
2021/12/23	6	60.30	1	60.30	60.50	5	21,191	0.02%
2021/12/22	1	60.30	1	60.30	60.30	0	21,569	0.00%
2021/12/21	10.5	59.97	2	60.50	60.30	8.5	21,880	0.04%
2021/12/20	22	60.01	0	0.00	59.90	22	22,127	0.10%
2021/12/17	1	60.70	1	60.50	60.50	0	22,128	0.00%
2021/12/16	5	60.00	0	0.00	60.30	5	22,181	0.02%
2021/12/15	15	59.93	1	60.00	59.80	14	23,144	0.06%
2021/12/14	1	60.20	1	60.30	60.20	0	23,418	0.00%
2021/12/13	6	61.33	3	61.17	60.70	3	23,489	0.01%
2021/12/10	35	60.61	0	0.00	60.50	35	23,478	0.15%
2021/12/09	0	0.00	1	60.70	60.70	-1	23,745	0.00%
2021/12/08	0	0.00	26	60.86	60.70	-26	24,282	-0.11%
2021/12/07	1	60.40	33	59.81	60.70	-32	24,250	-0.13%
2021/12/06	13	59.63	0	0.00	60.00	13	24,185	0.05%
2021/12/03	1.8	60.06	3	59.97	59.90	-1.2	24,450	0.00%
2021/12/02	0.4	59.65	0	0.00	59.50	0.4	24,487	0.00%
2021/12/01	2	59.70	5	59.40	59.90	-3	24,530	-0.01%
2021/11/30	3	59.53	9	60.00	60.00	-6	24,737	-0.02%
2021/11/29	11	59.52	5	59.42	59.30	6	24,589	0.02%
2021/11/26	35.2	60.21	11	60.25	60.20	24.2	24,564	0.10%
2021/11/25	9	61.21	2	61.50	61.60	7	24,616	0.03%
2021/11/24	0	0.00	1	61.20	61.10	-1	25,499	0.00%
2021/11/23	18.1	60.99	10	60.80	60.80	8.1	26,165	0.03%
2021/11/22	10	61.36	10	61.38	61.10	0	26,300	0.00%
2021/11/19	37.2	61.92	3	62.40	61.80	34.2	26,148	0.13%
2021/11/18	17	62.26	1.1	62.92	63.00	15.9	26,009	0.06%
2021/11/17	12	60.39	312.2	60.49	62.20	-300.2	25,582	-1.17%	大賣/鉅額交易
2021/11/16	3	59.60	2	59.70	60.00	1	24,753	0.00%
2021/11/15	2	60.00	4	59.85	59.70	-2	25,028	-0.01%
2021/11/12	8	58.91	175	59.00	58.90	-167	25,037	-0.67%	大賣/鉅額交易
2021/11/11	1	58.40	0	0.00	58.60	1	25,109	0.00%
2021/11/10	1	58.60	2	58.55	58.60	-1	25,537	0.00%
2021/11/09	2	58.50	11	58.51	58.50	-9	25,888	-0.03%
2021/11/08	2	58.35	1	58.50	58.70	1	26,117	0.00%
2021/11/05	3	57.90	1	58.10	58.50	2	26,758	0.01%
2021/11/04	1	58.30	6	58.27	57.90	-5	26,864	-0.02%
2021/11/03	3	57.47	0	0.00	57.60	3	27,081	0.01%
2021/11/02	5	57.52	0	0.00	57.40	5	27,239	0.02%
2021/11/01	33	57.81	0	0.00	57.60	33	27,260	0.12%
2021/10/29	3	57.73	0	0.00	58.10	3	27,334	0.01%
2021/10/28	1	58.10	1	58.10	58.10	0	27,308	0.00%
2021/10/27	461	58.73	1	58.60	58.70	460	27,635	1.66%	大買/鉅額交易
2021/10/26	3	58.90	3	59.07	59.10	0	27,866	0.00%
2021/10/22	0	0.00	0.6	58.40	58.30	-0.6	29,110	0.00%
2021/10/21	4	58.58	0	0.00	58.70	4	29,638	0.01%
2021/10/20	5	58.40	0	0.00	58.30	5	30,673	0.02%
2021/10/19	1	58.50	5.1	59.02	58.40	-4.1	31,486	-0.01%
2021/10/18	2	59.00	12	58.86	58.70	-10	32,501	-0.03%
2021/10/15	0	0.00	18	58.17	58.30	-18	32,787	-0.05%
2021/10/13	2.1	56.01	6	56.80	56.20	-3.9	33,994	-0.01%
2021/10/12	11	56.01	5	56.40	56.40	6	34,767	0.02%
2021/10/08	10	57.05	0	0.00	57.10	10	35,161	0.03%
2021/10/07	16	57.29	1	57.50	57.10	15	35,822	0.04%
2021/10/06	7	56.59	1	57.10	57.10	6	36,388	0.02%
2021/10/05	3.3	55.75	1	56.10	56.40	2.3	37,311	0.01%
2021/10/04	4.6	56.59	13	56.97	56.60	-8.4	37,369	-0.02%
2021/10/01	3.1	56.71	2	57.10	56.90	1.1	37,567	0.00%
2021/09/30	0.1	58.00	0	0.00	57.90	0.1	37,394	0.00%
2021/09/29	8	57.84	5	57.30	58.00	3	37,382	0.01%
2021/09/28	5	59.00	5.1	59.00	59.00	-0.1	37,072	0.00%
2021/09/27	0	0.00	12	58.56	58.70	-12	36,833	-0.03%
2021/09/24	0	0.00	3	57.90	57.80	-3	36,647	-0.01%
2021/09/23	5.1	57.21	7	57.41	57.50	-1.9	36,726	-0.01%
2021/09/22	30.4	56.71	31	56.67	56.80	-0.6	36,863	0.00%
2021/09/17	17	59.39	3	59.37	58.90	14	35,916	0.04%
2021/09/16	2	59.60	1	59.70	59.70	1	35,754	0.00%
2021/09/15	0	0.00	7	59.30	59.50	-7	35,725	-0.02%
2021/09/14	17	60.20	25	59.84	59.80	-8	36,050	-0.02%
2021/09/13	42	59.98	16	59.94	59.90	26	35,934	0.07%
2021/09/10	2	59.20	2	59.20	59.20	0	36,179	0.00%
2021/09/09	0	0.00	20	58.21	58.70	-20	36,410	-0.05%
2021/09/08	2.2	58.32	33	58.68	58.50	-30.8	36,458	-0.08%
2021/09/07	18	59.26	23	59.07	59.20	-5	36,413	-0.01%
2021/09/06	6	59.48	13	59.49	59.20	-7	36,440	-0.02%
2021/09/03	16	59.26	6.1	59.76	59.60	10	36,509	0.03%
2021/09/02	12	58.63	13.5	58.60	58.70	-1.5	36,261	0.00%
2021/09/01	42	59.57	100	59.26	59.20	-58	36,128	-0.16%
2021/08/31	164	59.34	113	58.94	59.60	51	35,983	0.14%	大買/大賣/
2021/08/30	26.5	58.81	11.3	59.01	59.50	15.2	35,573	0.04%
2021/08/27	12	56.74	13.1	57.25	57.70	-1.1	34,791	0.00%
2021/08/26	5	56.00	1	56.00	56.00	4	34,212	0.01%
2021/08/25	7	55.79	4	55.80	56.00	3	34,213	0.01%
2021/08/24	5	55.40	9	55.68	55.80	-4	34,194	-0.01%
2021/08/23	8.1	54.80	1	54.60	55.10	7.1	34,292	0.02%
2021/08/20	0.1	53.60	6	53.83	53.70	-5.9	34,591	-0.02%
2021/08/19	7	53.97	2	53.75	53.80	5	35,416	0.01%
2021/08/18	3	54.27	0	0.00	54.40	3	35,187	0.01%
2021/08/17	1	54.80	54	54.50	54.70	-53	35,285	-0.15%
2021/08/16	24.1	53.91	1	54.10	54.30	23.1	35,474	0.07%
2021/08/13	6.6	55.03	0	0.00	55.00	6.6	36,182	0.02%
2021/08/12	0	0.00	1	56.40	56.00	-1	36,421	0.00%
2021/08/11	1	56.30	4	55.95	56.00	-3	37,296	-0.01%
2021/08/10	1.2	55.03	12.3	55.07	54.90	-11.1	37,950	-0.03%
2021/08/09	1	55.20	3.3	55.10	55.20	-2.3	38,888	-0.01%
2021/08/06	3	55.10	0.1	55.10	55.10	2.9	39,246	0.01%
2021/08/05	9	55.23	0	0.00	55.20	9	40,324	0.02%
2021/08/04	0	0.00	1	55.70	55.20	-1	42,419	0.00%
2021/08/03	0	0.00	2.2	55.04	55.40	-2.2	44,489	0.00%
2021/08/02	1	54.30	3	54.20	55.80	-2	45,914	0.00%
2021/07/30	6	54.50	7.3	54.15	54.30	-1.3	46,113	0.00%
2021/07/29	3	54.10	5	54.18	54.80	-2	46,829	0.00%
2021/07/28	9.2	53.44	4	53.70	53.80	5.2	47,764	0.01%
2021/07/27	13	55.30	2	55.80	55.00	11	47,571	0.02%
2021/07/26	15.6	56.85	0	0.00	56.20	15.6	48,078	0.03%
2021/07/23	6	60.23	4	60.15	60.30	2	47,224	0.00%
2021/07/22	3	60.13	15	59.99	60.10	-12	46,760	-0.03%
2021/07/21	2	58.40	5	58.40	58.30	-3	46,106	-0.01%
2021/07/20	43	58.07	12	58.52	57.90	31	46,010	0.07%
2021/07/19	28.1	59.98	18.1	59.32	59.70	10	45,057	0.02%
2021/07/16	5.4	59.01	41.2	59.13	59.80	-35.8	44,842	-0.08%
2021/07/15	3.3	57.83	36	57.95	58.10	-32.7	44,376	-0.07%
2021/07/14	9	56.71	2.6	57.14	57.00	6.4	44,314	0.01%
2021/07/13	3	56.37	3	56.77	56.10	0	44,523	0.00%
2021/07/12	3.1	55.86	32.1	56.44	55.70	-29	44,050	-0.07%
2021/07/09	11	53.70	2	53.80	53.80	9	43,356	0.02%
2021/07/08	2	54.30	6	54.47	54.40	-4	43,206	-0.01%
2021/07/07	8	53.75	4	53.98	54.00	4	43,295	0.01%
2021/07/06	1	54.30	5	54.30	54.10	-4	43,898	-0.01%
2021/07/05	21	54.30	7	54.16	54.20	14	44,023	0.03%
2021/07/02	4	53.98	0	0.00	53.90	4	44,053	0.01%
2021/07/01	2	54.30	1.1	54.00	53.90	0.9	44,129	0.00%
2021/06/30	0	0.00	101	53.98	53.90	-101	44,225	-0.23%	大賣/鉅額交易
2021/06/29	7	53.59	3	53.70	53.70	4	44,258	0.01%
2021/06/28	1	54.30	4	54.35	54.30	-3	44,316	-0.01%
2021/06/25	0	0.00	4	54.25	54.30	-4	44,617	-0.01%
2021/06/24	5	53.60	1	53.60	53.80	4	44,881	0.01%
2021/06/23	0	0.00	10	53.88	54.10	-10	45,398	-0.02%
2021/06/22	10	52.60	22	52.74	52.60	-12	45,248	-0.03%
2021/06/21	38.2	52.10	2	52.10	52.00	36.2	45,507	0.08%
2021/06/18	5	53.48	0.6	53.61	53.60	4.4	45,701	0.01%
2021/06/17	8.1	53.75	26	54.00	54.00	-18	45,680	-0.04%
2021/06/16	3.1	54.01	0	0.00	54.30	3.1	46,507	0.01%
2021/06/15	12	54.31	11.2	54.50	54.30	0.8	46,545	0.00%
2021/06/11	4	54.55	1	54.80	54.50	3	46,897	0.01%
2021/06/10	22	54.21	0	0.00	54.70	22	46,959	0.05%
2021/06/09	0.1	54.20	2	53.90	54.30	-2	47,718	0.00%
2021/06/08	12	55.08	33	54.82	54.80	-21	48,075	-0.04%
2021/06/07	7	54.14	348.1	54.11	54.70	-341.1	49,977	-0.68%	大賣/鉅額交易
2021/06/04	51	55.00	32	55.20	55.00	19	50,528	0.04%
2021/06/03	1	56.60	0	0.00	55.80	1	51,515	0.00%
2021/06/02	0	0.00	8	55.85	56.30	-8	51,779	-0.02%
2021/06/01	1	55.90	12	55.91	55.80	-11	51,618	-0.02%
2021/05/31	3	55.50	5	55.94	55.90	-2	51,771	0.00%
2021/05/28	1	54.40	11	55.42	55.50	-10	51,748	-0.02%
2021/05/27	4.1	53.33	3	53.37	54.40	1.1	51,388	0.00%
2021/05/26	3.1	54.29	1	54.30	54.40	2.1	51,390	0.00%
2021/05/25	8	54.44	2.1	54.40	54.30	5.9	52,113	0.01%
2021/05/24	7	53.77	2	53.70	53.90	5	52,112	0.01%
2021/05/21	12	54.26	8.1	54.29	54.20	3.9	52,164	0.01%
2021/05/20	2	53.55	10	53.50	53.30	-8	51,138	-0.02%
2021/05/19	14	53.98	84	53.92	54.30	-70	50,805	-0.14%
2021/05/18	5	53.46	72.5	53.14	53.50	-67.5	50,042	-0.13%
2021/05/17	9.4	48.93	19	49.24	48.65	-9.6	49,415	-0.02%
2021/05/14	16	51.80	23.2	51.33	51.50	-7.2	48,429	-0.01%
2021/05/13	12.1	51.50	30.7	50.22	51.10	-18.7	47,837	-0.04%
2021/05/12	18.3	54.27	29	53.37	52.30	-10.7	46,707	-0.02%
2021/05/11	23.2	56.93	17.1	57.19	56.60	6.1	44,799	0.01%
2021/05/10	44	56.35	39.5	57.15	58.20	4.5	42,722	0.01%
2021/05/07	6	55.23	6	55.10	55.10	0	41,585	0.00%
2021/05/06	21	54.75	8.7	55.01	54.40	12.3	41,421	0.03%
2021/05/05	1	53.60	23.2	53.51	53.60	-22.2	40,596	-0.05%
2021/05/04	28	51.76	31.1	51.80	51.70	-3.1	39,590	-0.01%
2021/05/03	5	53.32	29.6	52.97	52.60	-24.6	38,914	-0.06%
2021/04/29	2	52.45	6	52.52	52.30	-4	38,083	-0.01%
2021/04/28	9	52.91	8	53.70	53.00	1	37,858	0.00%
2021/04/27	2	52.10	16.1	52.48	52.90	-14.1	37,854	-0.04%
2021/04/26	12	52.10	21.3	52.06	52.10	-9.3	37,332	-0.02%
2021/04/22	4	51.10	13	51.21	50.70	-9	37,188	-0.02%
2021/04/21	2	50.50	0.3	50.90	50.90	1.7	36,739	0.00%
2021/04/20	27	51.47	4	51.90	51.40	23	36,446	0.06%
2021/04/19	17	50.83	92.3	51.02	51.60	-75.3	36,139	-0.21%
2021/04/16	4	49.51	3	49.55	49.85	1	35,728	0.00%
2021/04/15	0	0.00	87	49.60	49.80	-87	36,111	-0.24%
2021/04/14	10.1	48.30	0.2	48.60	48.55	9.9	35,836	0.03%
2021/04/13	1	49.35	19.3	49.27	49.00	-18.3	35,813	-0.05%
2021/04/12	21	48.59	29	48.85	48.80	-8	35,490	-0.02%
2021/04/09	22	47.17	2.2	47.16	47.25	19.8	34,922	0.06%
2021/04/08	20	47.62	4	47.70	47.65	16	34,974	0.05%
2021/04/07	2	47.70	4	47.65	48.00	-2	35,423	-0.01%
2021/04/06	0.2	47.98	2	47.88	48.00	-1.8	35,289	-0.01%
2021/04/01	54	47.96	1	48.10	47.95	53	35,054	0.15%
2021/03/31	2	48.20	14	47.99	47.95	-12	34,785	-0.03%
2021/03/30	2.2	47.67	18.1	47.76	48.00	-15.9	34,421	-0.05%
2021/03/29	18	48.01	9.3	47.91	48.00	8.7	34,025	0.03%
2021/03/26	4	47.40	37.3	47.60	47.60	-33.3	33,554	-0.10%
2021/03/25	3.1	46.84	12	46.88	46.85	-8.9	32,936	-0.03%
2021/03/24	3	46.45	0	0.00	46.50	3	32,734	0.01%
2021/03/23	1	46.80	22.2	46.70	46.80	-21.2	32,299	-0.07%
2021/03/22	14.1	44.72	4	45.50	45.60	10.1	31,355	0.03%
2021/03/19	31.2	44.91	31	44.64	44.60	0.2	31,210	0.00%
2021/03/18	15	45.96	0	0.00	45.45	15	30,492	0.05%
2021/03/17	271	45.70	2	45.83	45.80	269	30,786	0.87%	大買/鉅額交易
2021/03/16	53.1	46.38	3	46.42	46.45	50.1	30,652	0.16%
2021/03/15	19.2	46.75	11.6	46.71	46.70	7.6	30,476	0.02%
2021/03/12	12.1	45.75	10	45.78	45.90	2.1	29,745	0.01%
2021/03/11	6	45.90	16.5	46.32	45.75	-10.5	29,369	-0.04%
2021/03/10	38.2	44.53	38.2	44.47	44.55	0	27,637	0.00%
2021/03/09	11	43.71	14.2	43.99	44.30	-3.2	27,111	-0.01%
2021/03/08	4	43.08	0	0.00	42.90	4	26,040	0.02%
2021/03/04	2	42.40	2	42.30	42.35	0	26,329	0.00%
2021/03/03	2	42.55	5	42.48	42.55	-3	26,140	-0.01%
2021/03/02	16.1	42.43	50	42.55	41.90	-33.9	25,848	-0.13%
2021/02/26	10	42.27	0.1	42.75	41.95	10	25,574	0.04%
2021/02/25	1	42.95	30.2	43.25	43.60	-29.2	24,484	-0.12%
2021/02/24	10.6	42.60	18	42.88	42.65	-7.4	23,685	-0.03%
2021/02/23	2	42.75	23	42.53	42.70	-21	23,411	-0.09%
2021/02/22	2	42.05	14	42.04	42.05	-12	23,044	-0.05%
2021/02/19	7	41.86	5	41.83	41.85	2	23,212	0.01%
2021/02/18	11.1	42.20	57.2	42.35	42.20	-46.1	23,510	-0.20%
2021/02/17	1	41.45	28	41.69	41.95	-27	23,256	-0.12%
2021/02/05	25	40.65	1.2	40.60	40.60	23.8	22,569	0.11%
2021/02/04	0	0.00	5	40.58	40.70	-5	22,690	-0.02%
2021/02/03	0	0.00	11	40.35	40.30	-11	23,248	-0.05%
2021/02/02	7	40.31	2	40.35	40.30	5	23,781	0.02%
2021/02/01	18.1	39.98	1	40.00	39.90	17.1	23,619	0.07%
2021/01/29	24	39.95	0	0.00	39.90	24	23,454	0.10%
2021/01/28	31	40.12	10	40.22	40.10	21	23,051	0.09%
2021/01/27	5.1	40.55	1	40.75	40.50	4.1	22,758	0.02%
2021/01/26	2	40.55	0	0.00	40.50	2	22,636	0.01%
2021/01/25	1	40.95	1.5	40.93	41.00	-0.5	22,281	0.00%
2021/01/22	7	40.63	2	40.65	40.55	5	22,278	0.02%
2021/01/21	3	40.90	1	40.80	40.65	2	22,163	0.01%
2021/01/20	26.3	40.94	0.2	41.05	40.65	26.1	22,023	0.12%
2021/01/19	0	0.00	1	41.45	41.35	-1	21,456	0.00%
2021/01/18	4	41.23	13	41.20	41.20	-9	21,418	-0.04%
2021/01/15	33.2	41.98	1	42.00	41.80	32.2	21,144	0.15%
2021/01/14	4	42.24	4	42.25	42.50	0	20,941	0.00%
2021/01/13	3	42.30	7.2	42.32	42.40	-4.2	20,773	-0.02%
2021/01/12	22.1	42.62	0	0.00	42.30	22.1	20,539	0.11%
2021/01/11	21.1	42.65	13.4	43.07	42.60	7.7	20,111	0.04%
2021/01/08	2	42.90	30	42.71	42.85	-28	19,630	-0.14%
2021/01/07	14	41.87	0	0.00	41.90	14	19,033	0.07%
2021/01/06	42	41.64	10	41.95	41.55	32	18,772	0.17%
2021/01/05	14	42.06	23	41.89	42.10	-9	18,538	-0.05%
2021/01/04	3	42.00	1	42.00	42.05	2	18,450	0.01%
2020/12/31	0	0.00	23	42.24	42.25	-23	18,361	-0.13%
2020/12/30	0	0.00	22.2	42.00	42.20	-22.2	18,042	-0.12%
2020/12/29	2	41.35	2.5	41.41	41.35	-0.5	17,439	0.00%
2020/12/28	4	41.16	0	0.00	41.30	4	17,426	0.02%
2020/12/25	2	41.03	0	0.00	41.15	2	17,445	0.01%
2020/12/24	0	0.00	5.1	41.05	41.00	-5.1	17,480	-0.03%
2020/12/23	2	40.95	0.5	41.15	40.95	1.5	17,482	0.01%
2020/12/22	1	41.05	0	0.00	41.05	1	17,563	0.01%
2020/12/21	0	0.00	1	41.05	41.55	-1	17,838	-0.01%
2020/12/18	1	41.10	0.1	41.15	41.20	0.9	17,909	0.01%
2020/12/15	6	41.09	0	0.00	41.10	6	18,107	0.03%
2020/12/14	3	41.97	0	0.00	41.80	3	18,052	0.02%
2020/12/11	49	41.88	6	41.93	41.95	43	17,874	0.24%
2020/12/10	0	0.00	8	41.39	41.45	-8	17,252	-0.05%
2020/12/09	2	41.00	3	40.87	41.00	-1	16,918	-0.01%
2020/12/08	2	40.50	7	40.59	40.95	-5	16,800	-0.03%
2020/12/07	21	40.84	1	40.85	40.95	20	16,625	0.12%
2020/12/04	4	40.40	12	40.69	40.75	-8	16,401	-0.05%
2020/12/03	17	40.39	5	40.40	40.30	12	16,082	0.07%
2020/12/02	17	40.49	0	0.00	40.50	17	15,847	0.11%
2020/12/01	8	40.51	0	0.00	40.70	8	15,754	0.05%
2020/11/30	29	40.96	6	41.16	40.40	23	15,706	0.15%
2020/11/27	1	41.25	1	41.35	41.35	0	15,118	0.00%
2020/11/26	0	0.00	2	41.50	41.50	-2	15,129	-0.01%
2020/11/25	30	41.77	4	41.80	41.45	26	15,243	0.17%
2020/11/24	1	41.50	3	41.57	41.50	-2	15,216	-0.01%
2020/11/23	5	41.75	8	41.71	41.70	-3	15,219	-0.02%
2020/11/20	21	41.15	27	41.01	41.30	-6	15,158	-0.04%
2020/11/19	1	41.45	16	41.51	41.50	-15	15,078	-0.10%
2020/11/18	22	41.69	8	41.70	41.80	14	14,889	0.09%
2020/11/17	16	41.37	10.2	41.39	41.50	5.8	14,523	0.04%
2020/11/16	30	40.92	1	40.95	40.95	29	14,234	0.20%
2020/11/13	0	0.00	6.2	40.41	40.55	-6.2	14,240	-0.04%
2020/11/12	0	0.00	1	40.80	40.55	-1	14,160	-0.01%
2020/11/11	0	0.00	48	40.90	41.25	-48	13,958	-0.34%
2020/11/10	1	40.35	75.2	40.29	40.40	-74.2	13,287	-0.56%
2020/11/09	0	0.00	12	39.57	39.60	-12	12,736	-0.09%
2020/11/05	1	39.00	10	39.15	39.20	-9	12,944	-0.07%
2020/11/04	0	0.00	13	39.00	39.15	-13	13,025	-0.10%
2020/11/03	20	38.80	10	38.87	38.90	10	12,916	0.08%
2020/11/02	2	38.40	0	0.00	38.65	2	12,939	0.02%
2020/10/29	4	38.18	0	0.00	38.15	4	12,795	0.03%
2020/10/28	10.1	38.45	0.6	38.65	38.60	9.5	12,906	0.07%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	1	38.85	8	38.87	38.95	-7	13,285	-0.05%
2020/10/23	5	38.40	1	38.60	38.60	4	13,364	0.03%
2020/10/22	1	38.55	0	0.00	38.50	1	13,557	0.01%
2020/10/21	2	38.48	2	38.50	38.40	0	13,560	0.00%
2020/10/19	5	38.50	0	0.00	38.40	5	13,674	0.04%
2020/10/16	35.1	38.20	1	38.25	38.15	34.1	13,761	0.25%
2020/10/15	7	38.39	1	38.25	38.20	6	13,918	0.04%
2020/10/14	0	0.00	6	38.60	38.60	-6	13,826	-0.04%
2020/10/13	4	38.46	0	0.00	38.45	4	13,800	0.03%
2020/10/12	0	0.00	20	38.48	38.60	-20	13,841	-0.14%
2020/10/08	7	38.49	0	0.00	38.45	7	13,875	0.05%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/29	0	0.00	5	38.70	38.70	-5	14,196	-0.04%
2020/09/28	8	38.43	6.3	38.52	38.55	1.7	14,372	0.01%
2020/09/25	4	38.05	0	0.00	38.10	4	14,579	0.03%
2020/09/24	10.6	38.23	0	0.00	38.00	10.6	14,574	0.07%
2020/09/23	14	38.81	10	39.00	39.00	4	14,327	0.03%
2020/09/22	11.1	38.85	8	38.96	39.00	3.1	14,432	0.02%
2020/09/21	25	39.27	1	39.40	39.10	24	14,877	0.16%
2020/09/18	23.2	39.57	5	39.58	39.50	18.2	14,881	0.12%
2020/09/17	32	39.77	0	0.00	39.65	32	14,810	0.22%
2020/09/16	3	40.02	9	40.05	40.20	-6	14,831	-0.04%
2020/09/15	1	39.90	0	0.00	40.10	1	14,830	0.01%
2020/09/14	0.1	40.10	4	40.10	40.10	-4	14,989	-0.03%
2020/09/11	2	39.85	7	39.87	39.90	-5	15,115	-0.03%
2020/09/10	1	39.40	0	0.00	39.75	1	15,285	0.01%
2020/09/09	9	39.26	1	39.30	39.45	8	15,487	0.05%
2020/09/07	4	39.40	0	0.00	39.35	4	15,853	0.03%
2020/09/04	10	39.45	0	0.00	39.45	10	16,308	0.06%
2020/09/03	2	39.70	0	0.00	39.85	2	16,380	0.01%
2020/09/02	19	39.63	0	0.00	39.55	19	16,465	0.12%
2020/09/01	6	39.75	0	0.00	39.85	6	16,564	0.04%
2020/08/31	12.1	39.86	0	0.00	39.85	12.1	16,599	0.07%
2020/08/28	3	39.92	0	0.00	39.95	3	16,722	0.02%
2020/08/27	2	40.10	0	0.00	40.00	2	17,168	0.01%
2020/08/26	2	40.20	1	40.25	40.55	1	17,279	0.01%
2020/08/25	0	0.00	5	40.40	40.50	-5	17,329	-0.03%
2020/08/24	0	0.00	2	39.90	39.90	-2	17,594	-0.01%
2020/08/21	4	39.83	0	0.00	39.85	4	17,819	0.02%
2020/08/20	12	39.76	1	39.85	39.80	11	17,855	0.06%
2020/08/19	3	40.68	1	40.95	40.55	2	17,898	0.01%
2020/08/17	0.1	40.60	11	40.70	40.70	-11	17,842	-0.06%
2020/08/14	0.4	40.30	0	0.00	40.30	0.4	17,866	0.00%
2020/08/12	0.1	40.30	4	40.43	40.45	-4	17,944	-0.02%
2020/08/11	4	39.99	0	0.00	39.95	4	17,791	0.02%
2020/08/10	2.1	40.25	3	40.30	40.45	-1	17,663	-0.01%
2020/08/07	3.1	39.90	0	0.00	39.85	3.1	17,607	0.02%
2020/08/06	1	40.05	12.1	40.15	40.20	-11.1	17,597	-0.06%
2020/08/05	0.1	39.90	4	39.85	39.85	-4	17,608	-0.02%
2020/08/04	0	0.00	2	39.73	39.80	-2	17,688	-0.01%
2020/08/03	6	39.40	0	0.00	39.25	6	17,735	0.03%
2020/07/31	12.1	39.75	1	39.75	39.60	11.1	17,563	0.06%
2020/07/30	17	39.98	0	0.00	40.10	17	17,425	0.10%
2020/07/29	0.1	40.10	21	40.11	40.10	-21	17,321	-0.12%
2020/07/28	1	39.65	0	0.00	39.65	1	17,566	0.01%
2020/07/27	17.3	40.01	1	40.15	39.75	16.3	17,939	0.09%
2020/07/24	2.1	40.13	1	40.25	40.10	1.1	18,009	0.01%
2020/07/23	2	40.35	0	0.00	40.35	2	17,974	0.01%
2020/07/22	0	0.00	1	40.65	40.65	-1	18,028	-0.01%
2020/07/21	1.3	40.44	1.3	40.59	40.40	0	17,927	0.00%
2020/07/20	3	40.45	0	0.00	40.40	3	17,759	0.02%
2020/07/17	1	40.55	2	40.60	40.50	-1	17,823	-0.01%
2020/07/15	3	40.72	3	40.90	40.65	0	17,924	0.00%
2020/07/14	2	40.65	1	40.60	40.70	1	18,075	0.01%
2020/07/13	0	0.00	3	40.73	40.95	-3	18,211	-0.02%
2020/07/10	2	40.45	1	40.65	40.25	1	18,277	0.01%
2020/07/09	4	40.84	0	0.00	40.60	4	18,417	0.02%
2020/07/08	0	0.00	0.1	40.90	40.95	-0.1	18,388	0.00%
2020/07/06	0	0.00	3	41.02	41.25	-3	18,613	-0.02%
2020/07/03	1	40.70	0	0.00	40.75	1	18,579	0.01%
2020/07/02	1	40.40	1	40.45	40.30	0	18,729	0.00%
2020/07/01	3.1	40.35	2	40.28	40.35	1.1	18,993	0.01%
2020/06/30	10	41.93	1	41.85	41.85	9	18,782	0.05%
2020/06/29	11	41.90	3	41.90	41.90	8	18,456	0.04%
2020/06/24	10	42.21	0	0.00	42.20	10	18,341	0.05%
2020/06/23	58	42.19	1	42.10	42.30	57	18,481	0.31%
2020/06/22	3	42.02	1	42.10	42.10	2	18,405	0.01%
2020/06/19	0	0.00	4	42.04	42.10	-4	18,574	-0.02%
2020/06/18	0	0.00	11	42.10	42.15	-11	18,626	-0.06%
2020/06/17	0	0.00	0.1	42.00	42.20	-0.1	18,642	0.00%
2020/06/16	0	0.00	4.1	41.78	41.90	-4.1	19,027	-0.02%
2020/06/15	1	40.90	5	41.11	40.90	-4	19,490	-0.02%
2020/06/12	1	40.65	13	40.60	40.70	-12	19,726	-0.06%
2020/06/11	2.1	41.63	2.3	42.06	41.00	-0.1	20,145	0.00%
2020/06/10	2	42.23	1.2	42.31	42.35	0.8	20,108	0.00%
2020/06/09	15	42.03	1	42.00	42.00	14	20,714	0.07%
2020/06/08	1	41.95	24.5	41.76	41.90	-23.5	21,246	-0.11%
2020/06/05	0	0.00	34	41.59	41.60	-34	21,311	-0.16%
2020/06/04	1	41.50	6	41.54	41.55	-5	21,536	-0.02%
2020/06/03	4	41.16	47.2	41.02	41.40	-43.2	21,897	-0.20%
2020/06/02	0	0.00	20	40.45	40.35	-20	21,748	-0.09%
2020/06/01	0	0.00	7	40.27	40.25	-7	21,626	-0.03%
2020/05/29	0	0.00	5	39.95	40.05	-5	21,638	-0.02%
2020/05/27	2	40.10	0.2	40.10	40.15	1.8	21,928	0.01%
2020/05/26	0	0.00	29.3	39.89	39.90	-29.3	22,372	-0.13%
2020/05/25	1	39.00	5.1	39.20	39.15	-4.1	22,190	-0.02%
2020/05/22	23	39.41	18	39.43	39.25	5	22,264	0.02%
2020/05/21	53	39.85	11	39.87	39.95	42	22,347	0.19%
2020/05/20	2.1	39.65	2	39.68	39.65	0.1	22,296	0.00%
2020/05/19	0	0.00	1	39.65	39.45	-1	22,238	0.00%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	1	39.05	0	0.00	39.05	1	22,160	0.00%
2020/05/14	54.1	39.25	0	0.00	39.15	54.1	22,118	0.24%
2020/05/13	52.5	39.36	0	0.00	39.55	52.5	22,045	0.24%
2020/05/12	16	39.35	0	0.00	39.60	16	22,039	0.07%
2020/05/11	84	39.55	12	39.74	39.60	72	22,106	0.33%
2020/05/08	1	39.20	1	39.50	39.25	0	22,176	0.00%
2020/05/06	2	38.80	2	38.85	38.80	0	22,195	0.00%
2020/05/05	3	38.98	0	0.00	38.90	3	22,223	0.01%
2020/05/04	11	38.85	0	0.00	38.80	11	22,279	0.05%
2020/04/30	0.6	39.90	46.5	39.50	39.90	-46	22,046	-0.21%
2020/04/29	6.2	38.55	17.7	38.54	38.45	-11.5	21,797	-0.05%
2020/04/28	2	38.05	8	38.04	38.00	-6	21,841	-0.03%
2020/04/27	2.1	37.81	11	37.88	38.00	-8.9	22,663	-0.04%
2020/04/23	0	0.00	2	37.45	37.25	-2	22,786	-0.01%
2020/04/22	0	0.00	9	36.68	37.20	-9	22,804	-0.04%
2020/04/21	13	37.45	1	37.25	37.00	12	22,784	0.05%
2020/04/20	5	38.00	1	38.10	38.00	4	22,772	0.02%
2020/04/17	12	38.22	0	0.00	38.20	12	23,025	0.05%
2020/04/16	34.3	37.80	0	0.00	37.80	34.3	22,915	0.15%
2020/04/15	15	38.17	11	38.15	38.30	4	22,791	0.02%
2020/04/14	2	38.00	1.2	37.92	38.00	0.8	22,766	0.00%
2020/04/13	4	37.40	5	37.35	37.40	-1	22,579	0.00%
2020/04/10	4	37.56	4.2	37.69	37.80	-0.2	22,597	0.00%
2020/04/09	0	0.00	0.2	36.30	36.20	-0.2	22,305	0.00%
2020/04/08	5	35.90	9	35.77	35.75	-4	22,189	-0.02%
2020/04/07	34	35.00	0	0.00	35.35	34	21,984	0.15%
2020/04/06	2	35.05	5	35.05	35.05	-3	21,787	-0.01%
2020/04/01	1	35.25	0	0.00	35.25	1	21,471	0.00%
2020/03/31	3	35.72	3	35.43	35.30	0	21,392	0.00%
2020/03/30	0	0.00	5	35.68	35.80	-5	21,116	-0.02%
2020/03/27	3	35.82	168.4	35.75	35.80	-165.4	20,967	-0.79%	大賣/鉅額交易
2020/03/26	0	0.00	5.1	35.34	35.25	-5.1	20,711	-0.02%
2020/03/25	4	35.35	50	35.68	35.30	-46	20,728	-0.22%
2020/03/24	11	34.87	0	0.00	34.65	11	20,552	0.05%
2020/03/23	3	34.37	1	34.05	34.15	2	20,477	0.01%
2020/03/20	21	35.25	4	35.28	35.10	17	20,413	0.08%
2020/03/19	5	33.96	23	33.99	34.00	-18	19,997	-0.09%
2020/03/18	4.2	34.83	12	34.80	34.65	-7.9	19,782	-0.04%
2020/03/17	65.1	34.97	15	35.22	35.00	50.1	19,559	0.26%
2020/03/16	7.6	36.15	3	36.38	35.80	4.6	19,289	0.02%
2020/03/13	16	35.38	7	35.84	37.00	9	18,926	0.05%
2020/03/12	27.3	37.95	5	37.50	37.50	22.3	18,171	0.12%
2020/03/11	17	38.71	2	38.95	38.60	15	17,595	0.09%
2020/03/10	6	38.76	4	39.13	39.00	2	17,509	0.01%
2020/03/09	23.3	38.68	0	0.00	38.55	23.3	17,666	0.13%
2020/03/06	23	39.52	0	0.00	39.50	23	16,962	0.14%
2020/03/05	0	0.00	0.3	40.20	40.15	-0.3	16,604	0.00%
2020/03/04	6	39.69	0	0.00	39.75	6	16,734	0.04%
2020/03/03	6.1	39.93	0	0.00	39.80	6.1	16,625	0.04%
2020/03/02	20.3	39.54	33	39.80	39.50	-12.7	16,401	-0.08%
2020/02/27	42	40.13	0	0.00	40.05	42	16,358	0.26%
2020/02/26	12	40.50	0	0.00	40.65	12	15,944	0.08%
2020/02/25	5	40.61	0	0.00	40.70	5	15,823	0.03%
2020/02/24	7	40.91	0	0.00	40.85	7	15,822	0.04%
2020/02/21	5	41.40	5	41.30	41.30	0	15,705	0.00%
2020/02/20	0	0.00	2	41.65	41.60	-2	15,756	-0.01%
2020/02/19	0	0.00	1	41.55	41.75	-1	15,831	-0.01%
2020/02/18	3	41.27	0	0.00	41.50	3	15,879	0.02%
2020/02/17	4	41.38	5	41.35	41.40	-1	15,918	-0.01%
2020/02/14	2	41.65	0	0.00	41.65	2	15,980	0.01%
2020/02/13	5	41.65	0	0.00	41.60	5	16,248	0.03%
2020/02/12	0	0.00	18	41.94	41.80	-18	16,482	-0.11%
2020/02/11	10	41.68	6	41.60	41.65	4	16,604	0.02%
2020/02/10	1	40.65	5	40.80	40.90	-4	17,085	-0.02%
2020/02/07	2	41.00	0	0.00	41.05	2	18,245	0.01%
2020/02/06	0	0.00	10	41.26	41.50	-10	18,469	-0.05%
2020/02/05	10	40.60	0	0.00	40.95	10	18,523	0.05%
2020/02/04	6	40.68	0	0.00	40.70	6	18,629	0.03%
2020/02/03	7	39.99	3.2	39.81	40.20	3.8	18,821	0.02%
2020/01/31	5	40.90	46	40.94	40.65	-41	18,706	-0.22%
2020/01/30	76.5	40.99	73	41.91	40.60	3.5	18,516	0.02%
2020/01/20	20.1	43.10	1.2	43.10	43.10	18.8	17,715	0.11%
2020/01/17	1	42.95	1	43.10	43.10	0	17,677	0.00%
2020/01/16	0	0.00	4	42.89	42.95	-4	17,637	-0.02%
2020/01/15	4	42.85	0	0.00	42.90	4	17,693	0.02%
2020/01/14	0	0.00	15	43.00	42.85	-15	17,768	-0.08%
2020/01/13	0	0.00	1	42.60	42.85	-1	17,602	-0.01%
2020/01/10	7	42.01	2	42.05	42.05	5	17,528	0.03%
2020/01/09	1	41.95	2	41.90	42.00	-1	17,525	-0.01%
2020/01/08	14	41.89	31	42.00	41.80	-17	17,684	-0.10%
2020/01/07	12	42.19	13	42.24	42.20	-1	17,626	-0.01%
2020/01/06	0	0.00	1	42.30	42.25	-1	17,702	-0.01%
2020/01/03	3	42.55	14	42.74	42.80	-11	17,577	-0.06%
2020/01/02	0	0.00	1	42.65	42.55	-1	17,567	-0.01%
2019/12/31	5	42.60	5	42.60	42.55	0	17,551	0.00%
2019/12/30	2	42.70	5.5	42.61	42.70	-3.5	17,595	-0.02%
2019/12/27	3	42.70	10	42.62	42.70	-7	17,644	-0.04%
2019/12/26	0	0.00	8	42.60	42.65	-8	17,649	-0.05%
2019/12/24	4	42.65	6	42.65	42.65	-2	17,858	-0.01%
2019/12/23	1	42.65	0	0.00	42.80	1	17,963	0.01%
2019/12/20	0	0.00	2	42.75	42.80	-2	17,985	-0.01%
2019/12/18	0.1	42.95	7	42.90	43.00	-6.9	17,810	-0.04%
2019/12/17	10	42.80	0	0.00	42.95	10	17,822	0.06%
2019/12/16	10	42.90	6.2	42.87	42.90	3.8	17,741	0.02%
2019/12/13	2	42.80	38	42.90	42.90	-36	17,562	-0.20%
2019/12/12	2	42.60	6.1	42.58	42.45	-4.1	17,156	-0.02%
2019/12/11	2	42.30	12	42.37	42.40	-10	16,948	-0.06%
2019/12/10	15	41.55	13.1	41.59	41.70	1.9	16,686	0.01%
2019/12/09	12	41.25	1	41.25	41.30	11	16,725	0.07%
2019/12/06	7	41.21	3	41.22	41.25	4	16,803	0.02%
2019/12/05	0	0.00	9.3	41.45	41.50	-9.3	16,719	-0.06%
2019/12/04	12	41.23	15.8	41.28	41.30	-3.8	16,638	-0.02%
2019/12/02	5	41.60	10	41.70	41.65	-5	16,325	-0.03%
2019/11/29	8	41.84	0	0.00	41.70	8	16,305	0.05%
2019/11/28	0	0.00	2	42.45	42.35	-2	16,108	-0.01%
2019/11/27	10	42.20	2	42.25	42.30	8	16,237	0.05%
2019/11/26	40	42.00	0	0.00	42.00	40	16,257	0.25%
2019/11/25	1	42.50	2	42.53	42.50	-1	15,681	-0.01%
2019/11/21	0	0.00	8	42.05	42.05	-8	15,785	-0.05%
2019/11/20	3	42.30	14	42.25	42.30	-11	15,725	-0.07%
2019/11/19	1	42.65	1	42.70	42.70	0	15,676	0.00%
2019/11/14	14	42.15	0	0.00	42.15	14	15,650	0.09%
2019/11/12	0	0.00	3	42.88	42.80	-3	16,422	-0.02%
2019/11/11	1	42.15	2	42.40	42.25	-1	16,218	-0.01%
2019/11/08	31	42.65	3.5	42.89	42.70	27.5	16,126	0.17%
2019/11/07	26	43.27	32	42.93	42.90	-6	15,987	-0.04%
2019/11/06	8	42.64	8.2	42.46	43.00	-0.2	15,346	0.00%
2019/11/05	10	41.25	5	41.24	41.45	5	14,376	0.03%
2019/11/04	14	40.30	4	40.61	40.95	10	14,252	0.07%
2019/11/01	3	40.28	0	0.00	40.10	3	14,271	0.02%
2019/10/31	2	40.40	50	40.79	40.30	-48	14,303	-0.34%
2019/10/30	14	40.97	0	0.00	40.85	14	14,093	0.10%
2019/10/29	2	41.13	0	0.00	41.15	2	14,014	0.01%
2019/10/28	50	41.10	0.2	41.00	41.00	49.8	13,915	0.36%
2019/10/25	0	0.00	1	41.20	41.00	-1	13,828	-0.01%
2019/10/23	9	41.04	0	0.00	40.95	9	13,685	0.07%
2019/10/22	3.5	41.31	0	0.00	41.50	3.5	13,627	0.03%
2019/10/21	16	41.23	0	0.00	41.30	16	13,518	0.12%
2019/10/17	0	0.00	1	41.10	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	7	41.04	41.10	-7	13,435	-0.05%
2019/10/14	2	40.65	0	0.00	40.65	2	13,459	0.01%
2019/10/09	5	40.64	2	40.55	40.55	3	13,440	0.02%
2019/10/08	1	40.50	0	0.00	40.50	1	13,540	0.01%
2019/10/07	12	40.54	0	0.00	40.40	12	13,502	0.09%
2019/10/04	3	40.47	0	0.00	40.60	3	13,625	0.02%
2019/10/03	4	40.35	0	0.00	40.30	4	13,615	0.03%
2019/10/02	3	40.95	4	41.05	40.90	-1	13,633	-0.01%
2019/10/01	3	41.05	4	41.39	41.25	-1	13,634	-0.01%
2019/09/27	5	41.00	0	0.00	40.90	5	13,616	0.04%
2019/09/25	5	41.20	0	0.00	41.45	5	13,724	0.04%
2019/09/24	2	41.50	0	0.00	41.60	2	14,042	0.01%
2019/09/23	4	41.23	0	0.00	41.15	4	14,358	0.03%
2019/09/19	0	0.00	6	41.77	41.85	-6	14,570	-0.04%
2019/09/18	1	41.65	2	41.68	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	2	41.58	41.65	-2	14,537	-0.01%
2019/09/16	3	41.53	1	41.50	41.55	2	14,558	0.01%
2019/09/12	1	41.55	2	41.55	41.50	-1	14,586	-0.01%
2019/09/10	2	41.28	4	41.33	41.40	-2	14,594	-0.01%
2019/09/09	0	0.00	4	40.98	40.95	-4	14,497	-0.03%
2019/09/06	4	40.59	13	40.54	40.80	-9	14,462	-0.06%
2019/09/05	0	0.00	7	40.31	40.50	-7	14,418	-0.05%
2019/09/04	1	40.00	0	0.00	39.95	1	14,295	0.01%
2019/09/02	0	0.00	5	40.06	39.95	-5	14,675	-0.03%
2019/08/30	2	39.60	5	39.97	40.15	-3	14,765	-0.02%
2019/08/29	0	0.00	2	39.50	39.50	-2	14,673	-0.01%
2019/08/28	0	0.00	0.2	40.00	39.95	-0.2	14,763	0.00%
2019/08/27	1	39.75	0	0.00	39.75	1	14,766	0.01%
2019/08/26	9	39.42	5	39.50	39.50	4	14,823	0.03%
2019/08/23	1	39.60	0	0.00	39.85	1	14,870	0.01%
2019/08/21	0	0.00	1	39.65	39.50	-1	16,263	-0.01%
2019/08/20	0.4	40.00	10.3	39.95	39.70	-9.9	16,260	-0.06%
2019/08/19	5	40.02	20	39.84	40.00	-15	16,339	-0.09%
2019/08/16	22	39.03	7	39.70	39.55	15	16,312	0.09%
2019/08/15	7	39.39	1	39.45	39.35	6	15,763	0.04%
2019/08/14	5.3	39.90	1	39.95	39.75	4.3	15,935	0.03%
2019/08/13	3	39.90	0	0.00	39.80	3	16,024	0.02%
2019/08/12	11	40.23	6	40.19	40.00	5	16,218	0.03%
2019/08/08	12	40.00	3	40.10	39.95	9	16,545	0.05%
2019/08/07	10	39.72	3	39.70	39.80	7	16,841	0.04%
2019/08/06	3	39.15	23	39.66	39.90	-20	17,733	-0.11%
2019/08/05	2	40.00	2	40.00	39.95	0	18,089	0.00%
2019/08/02	5	40.10	5	40.05	40.10	0	18,151	0.00%
2019/08/01	3	40.57	1	40.50	40.50	2	18,301	0.01%
2019/07/31	3.2	40.95	6	41.08	40.80	-2.8	18,319	-0.02%
2019/07/30	1	41.10	0.2	41.15	41.10	0.8	18,294	0.00%
2019/07/25	0	0.00	18	41.26	41.20	-18	19,265	-0.09%
2019/07/24	6	41.26	0	0.00	41.15	6	19,348	0.03%
2019/07/22	4	41.14	0	0.00	41.40	4	19,369	0.02%
2019/07/19	0	0.00	4	41.30	41.05	-4	19,374	-0.02%
2019/07/18	3	41.15	0	0.00	41.10	3	19,312	0.02%
2019/07/17	6	41.43	0	0.00	41.30	6	19,217	0.03%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/15	2	41.55	1	41.90	41.65	1	18,852	0.01%
2019/07/12	8	41.65	0	0.00	41.60	8	18,882	0.04%
2019/07/10	10	41.95	0	0.00	42.20	10	19,114	0.05%
2019/07/09	1	41.75	2	41.85	41.85	-1	19,150	-0.01%
2019/07/08	6	41.95	2	41.95	41.95	4	19,251	0.02%
2019/07/04	3	42.50	0	0.00	42.50	3	19,631	0.02%
2019/07/03	7	42.39	2	42.30	42.25	5	19,901	0.03%
2019/07/02	0	0.00	49	42.46	42.65	-49	20,241	-0.24%
2019/07/01	2	42.28	5	42.08	42.70	-3	20,202	-0.01%
2019/06/28	0	0.00	4	43.40	43.00	-4	19,887	-0.02%
2019/06/27	2	43.30	31.2	43.20	43.20	-29.2	19,625	-0.15%
2019/06/25	10	42.60	0	0.00	42.60	10	19,924	0.05%
2019/06/24	10	42.50	0	0.00	42.55	10	20,254	0.05%
2019/06/21	0	0.00	3	42.50	42.30	-3	20,370	-0.01%
2019/06/20	1	42.40	1	42.35	42.55	0	20,422	0.00%
2019/06/19	0	0.00	1	42.50	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	25.1	42.10	42.20	-25.1	20,557	-0.12%
2019/06/17	2	41.55	12	41.75	41.65	-10	20,707	-0.05%
2019/06/14	1	41.40	2	41.45	41.30	-1	21,035	0.00%
2019/06/13	26	41.46	3	41.75	41.65	23	21,109	0.11%
2019/06/12	0	0.00	6	41.85	41.90	-6	21,261	-0.03%
2019/06/11	0	0.00	19	42.08	42.10	-19	21,226	-0.09%
2019/06/10	2	41.15	0	0.00	41.35	2	20,962	0.01%
2019/06/06	9	40.85	3	40.75	40.75	6	20,938	0.03%
2019/06/05	0	0.00	1	41.25	41.10	-1	20,946	0.00%
2019/06/04	1	41.55	4	41.44	41.45	-3	20,924	-0.01%
2019/05/31	0	0.00	2	40.90	40.80	-2	20,935	-0.01%
2019/05/29	2	40.35	0	0.00	40.30	2	21,156	0.01%
2019/05/27	3	40.50	1	40.95	40.75	2	20,084	0.01%
2019/05/24	16	40.74	2	40.70	40.60	14	20,117	0.07%
2019/05/23	1	41.00	0	0.00	41.00	1	20,017	0.00%
2019/05/22	2	41.08	0	0.00	41.15	2	20,047	0.01%
2019/05/21	3	41.00	24	41.39	41.50	-21	20,045	-0.10%
2019/05/17	18	40.07	6	40.07	40.00	12	19,779	0.06%
2019/05/16	12	40.28	2	40.25	40.00	10	19,523	0.05%
2019/05/15	37	41.01	2	41.25	40.95	35	19,277	0.18%
2019/05/14	22.3	40.34	9	40.46	40.45	13.3	19,168	0.07%
2019/05/13	27.3	42.13	2	42.18	41.95	25.3	18,279	0.14%
2019/05/10	7.3	43.28	6	43.57	43.20	1.3	17,969	0.01%
2019/05/09	31	43.66	2	43.58	43.50	29	18,064	0.16%
2019/05/08	10	44.06	2	44.05	44.05	8	17,820	0.04%
2019/05/07	1	44.35	0	0.00	44.35	1	17,976	0.01%
2019/05/06	6	44.51	0	0.00	44.50	6	18,096	0.03%
2019/05/03	14	45.44	6	45.54	45.45	8	17,979	0.04%
2019/05/02	11	45.23	4	45.43	45.65	7	17,838	0.04%
2019/04/30	0	0.00	2	44.68	44.70	-2	17,602	-0.01%
2019/04/29	7	44.60	1	44.65	44.60	6	17,665	0.03%
2019/04/26	0	0.00	1	44.45	44.50	-1	17,852	-0.01%
2019/04/25	1	44.50	0	0.00	44.35	1	18,088	0.01%
2019/04/24	3	44.37	0	0.00	44.30	3	18,414	0.02%
2019/04/23	0	0.00	1	44.30	44.35	-1	18,909	-0.01%
2019/04/22	2	44.40	1	44.45	44.35	1	19,135	0.01%
2019/04/19	20	44.40	1	44.45	44.35	19	19,298	0.10%
2019/04/18	1	44.10	5	44.05	44.20	-4	19,368	-0.02%
2019/04/17	6	44.13	1.1	44.11	44.10	4.9	19,526	0.02%
2019/04/16	16	44.08	0	0.00	44.10	16	19,348	0.08%
2019/04/15	16	44.24	0	0.00	44.15	16	19,302	0.08%
2019/04/12	11	44.20	2	44.20	44.10	9	19,307	0.05%
2019/04/11	1	44.20	0	0.00	44.15	1	19,349	0.01%
2019/04/10	31	44.22	0	0.00	44.20	31	19,157	0.16%
2019/04/09	4	44.38	1	44.25	44.30	3	18,921	0.02%
2019/04/08	5.2	44.39	0	0.00	44.30	5.2	18,599	0.03%
2019/04/03	2	44.80	2	44.85	44.80	0	18,081	0.00%
2019/04/02	1	44.90	0	0.00	44.80	1	18,020	0.01%
2019/04/01	3	44.87	0	0.00	44.50	3	18,047	0.02%
2019/03/29	8	44.29	4	44.64	44.95	4	17,832	0.02%
2019/03/28	6.3	44.04	1	44.10	44.00	5.3	17,709	0.03%
2019/03/27	9	44.57	0	0.00	44.50	9	17,366	0.05%
2019/03/26	4	45.35	0	0.00	45.25	4	17,108	0.02%
2019/03/25	12	45.45	5	45.40	45.40	7	17,067	0.04%
2019/03/22	10	46.21	1.5	46.10	46.20	8.5	16,893	0.05%
2019/03/21	0	0.00	2	46.75	46.75	-2	16,784	-0.01%
2019/03/20	3	46.87	1	46.90	46.95	2	16,780	0.01%
2019/03/19	11	46.51	8.3	46.67	46.65	2.8	16,896	0.02%
2019/03/18	1	45.55	0	0.00	45.80	1	16,574	0.01%
2019/03/15	0	0.00	10	45.30	45.45	-10	16,518	-0.06%
2019/03/14	0	0.00	1	45.25	45.10	-1	16,273	-0.01%
2019/03/13	6	45.15	1	45.15	45.15	5	16,385	0.03%
2019/03/12	1	45.05	10	45.05	45.00	-9	16,479	-0.05%
2019/03/08	3	44.52	3	44.53	44.45	0	16,503	0.00%
2019/03/07	0	0.00	4	44.73	44.65	-4	16,730	-0.02%
2019/03/06	0	0.00	20	44.90	44.95	-20	16,792	-0.12%
2019/03/05	0	0.00	4	44.80	44.60	-4	17,051	-0.02%
2019/03/04	22	44.33	1	44.75	44.90	21	17,057	0.12%
2019/02/27	3	45.25	27	45.25	45.30	-24	16,897	-0.14%
2019/02/26	1	45.50	19	45.53	45.50	-18	16,689	-0.11%
2019/02/22	10	45.15	0	0.00	45.40	10	16,537	0.06%
2019/02/21	0	0.00	4	45.13	45.40	-4	16,449	-0.02%
2019/02/20	5	44.70	7.1	44.97	45.15	-2.1	16,347	-0.01%
2019/02/18	5	44.46	0	0.00	44.40	5	16,200	0.03%
2019/02/15	5	44.36	3	44.43	44.20	2	15,981	0.01%
2019/02/14	13	44.50	4.5	44.54	44.55	8.5	15,903	0.05%
2019/02/13	2	44.00	6	44.09	44.30	-4	15,657	-0.03%
2019/02/12	14	43.94	0	0.00	43.90	14	15,578	0.09%
2019/01/30	4	43.66	0	0.00	43.60	4	15,374	0.03%
2019/01/29	0	0.00	4	43.86	43.90	-4	15,060	-0.03%
2019/01/28	3	43.48	0	0.00	43.80	3	14,887	0.02%
2019/01/25	2	43.53	0	0.00	43.50	2	14,644	0.01%
2019/01/24	3	43.62	20	43.85	43.55	-17	14,477	-0.12%
2019/01/23	6	43.78	0	0.00	43.75	6	14,456	0.04%
2019/01/21	7	43.78	0	0.00	43.80	7	14,376	0.05%
2019/01/18	20	43.60	0	0.00	43.50	20	14,615	0.14%
2019/01/17	9	43.70	3	43.82	43.80	6	14,497	0.04%
2019/01/16	34	43.48	0	0.00	43.60	34	14,322	0.24%
2019/01/15	24.3	43.96	0	0.00	43.75	24.3	14,030	0.17%
2019/01/14	7.3	44.73	0	0.00	44.40	7.3	13,493	0.05%
2019/01/10	0	0.00	2	45.93	45.85	-2	13,374	-0.01%
2019/01/09	2	45.45	6.1	45.88	45.95	-4.1	13,385	-0.03%
2019/01/08	1	45.10	0	0.00	45.15	1	13,203	0.01%
2019/01/07	1	45.10	0.1	45.40	45.20	0.9	13,425	0.01%
2019/01/04	1.3	44.61	0	0.00	44.55	1.3	13,467	0.01%
2019/01/03	4.2	45.29	0	0.00	45.15	4.2	13,852	0.03%
2019/01/02	4	46.14	0	0.00	45.90	4	13,837	0.03%
2018/12/27	0	0.00	5	46.54	46.70	-5	14,054	-0.04%
2018/12/25	2.2	46.06	1	46.00	46.00	1.2	14,341	0.01%
2018/12/24	2.2	46.36	0	0.00	46.50	2.2	14,365	0.02%
2018/12/20	4	47.00	0	0.00	47.00	4	14,426	0.03%
2018/12/19	8	46.86	0	0.00	47.25	8	14,318	0.06%
2018/12/18	1.2	47.14	0	0.00	47.20	1.2	14,270	0.01%
2018/12/17	8	47.59	0	0.00	47.70	8	14,372	0.06%
2018/12/14	8	47.69	1	47.75	47.55	7	14,530	0.05%
2018/12/13	4	47.81	10	48.01	48.25	-6	14,376	-0.04%
2018/12/12	4	47.45	0	0.00	47.50	4	14,310	0.03%
2018/12/11	1	47.75	0	0.00	47.60	1	13,953	0.01%
2018/12/10	5.2	47.64	10	47.60	47.60	-4.8	13,959	-0.03%
2018/12/07	3	48.30	5	48.25	48.15	-2	13,964	-0.01%
2018/12/06	8.2	48.05	2	48.20	48.25	6.2	14,017	0.04%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/04	0	0.00	1	48.70	48.95	-1	14,067	-0.01%
2018/11/30	2	48.65	0	0.00	48.55	2	13,946	0.01%
2018/11/29	2.2	48.61	0	0.00	48.55	2.2	13,686	0.02%
2018/11/28	10	48.80	0	0.00	48.80	10	13,485	0.07%
2018/11/27	11.2	49.09	0	0.00	49.05	11.2	13,178	0.08%
2018/11/26	8	49.64	0	0.00	49.55	8	13,145	0.06%
2018/11/23	4	50.08	2	49.95	49.95	2	12,886	0.02%
2018/11/22	2	50.10	6	50.25	50.40	-4	12,878	-0.03%
2018/11/21	0	0.00	0	50.20	50.20	0	12,886	0.00%
2018/11/20	0	0.00	1	50.30	50.20	-1	12,820	-0.01%
2018/11/19	3	50.60	12	50.80	51.00	-9	12,871	-0.07%
2018/11/15	0	0.00	9	50.76	50.80	-9	12,870	-0.07%
2018/11/14	0	0.00	15	50.40	50.40	-15	12,904	-0.12%
2018/11/13	0	0.00	5	50.30	50.20	-5	13,066	-0.04%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	10	50.40	8.1	50.50	50.90	1.9	13,006	0.01%
2018/11/07	0	0.00	3	49.92	50.10	-3	12,859	-0.02%
2018/11/06	1	49.30	0	0.00	49.40	1	12,829	0.01%
2018/10/31	1	48.70	3.1	48.76	49.00	-2.1	12,645	-0.02%
2018/10/29	3	47.23	100	47.10	47.50	-97	12,456	-0.78%
2018/10/26	17.3	47.45	4	47.11	47.40	13.3	12,309	0.11%
2018/10/25	3.1	48.65	0	0.00	48.70	3.1	11,924	0.03%
2018/10/24	1	49.15	1	49.60	49.75	0	11,850	0.00%
2018/10/23	8.2	49.57	0	0.00	49.30	8.2	11,784	0.07%
2018/10/22	1	49.75	1	50.30	50.30	0	11,644	0.00%
2018/10/19	0	0.00	4	50.18	50.30	-4	11,770	-0.03%
2018/10/18	0.1	50.00	0	0.00	50.00	0.1	11,657	0.00%
2018/10/17	2	50.25	1	50.80	50.00	1	11,627	0.01%
2018/10/16	2	50.00	3	50.40	50.40	-1	11,549	-0.01%
2018/10/15	6	49.83	0	0.00	50.00	6	11,464	0.05%
2018/10/12	47	50.07	0	0.00	50.60	47	11,252	0.42%
2018/10/11	3.2	50.30	2	51.00	50.10	1.2	11,086	0.01%
2018/10/09	2	51.60	0	0.00	52.40	2	10,544	0.02%
2018/10/05	5.1	51.30	0	0.00	51.20	5.1	10,408	0.05%
2018/10/02	40	52.40	2	52.50	52.30	38	10,269	0.37%
2018/10/01	1	52.90	0	0.00	52.90	1	10,328	0.01%
2018/09/28	157	52.50	0	0.00	52.50	157	10,506	1.49%	大買/鉅額交易
2018/09/26	0	0.00	0	52.50	53.00	0	10,649	0.00%
2018/09/25	0	0.00	3	53.00	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	22.1	52.85	52.90	-22.1	10,960	-0.20%
2018/09/20	20	51.60	14	52.21	52.20	6	10,889	0.06%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/17	2	51.00	1	51.00	51.20	1	11,188	0.01%
2018/09/14	5	50.70	0	0.00	51.20	5	11,480	0.04%
2018/09/13	22	50.57	0	0.00	50.50	22	11,666	0.19%
2018/09/12	10	50.50	5	50.58	50.50	5	11,881	0.04%
2018/09/11	4.1	50.55	3	50.70	50.50	1.1	12,101	0.01%
2018/09/07	1.1	51.03	0	0.00	51.20	1.1	12,596	0.01%
2018/09/06	1	51.30	1	51.60	51.50	0	12,810	0.00%
2018/08/28	1	52.80	2	52.80	52.70	-1	13,479	-0.01%
2018/08/27	0	0.00	4	52.93	52.80	-4	13,544	-0.03%
2018/08/24	2	52.70	2	52.65	52.80	0	13,597	0.00%
2018/08/23	0	0.00	2	51.90	52.50	-2	13,990	-0.01%
2018/08/21	2	51.90	0	0.00	51.90	2	14,272	0.01%
2018/08/20	2	51.40	5	51.80	51.30	-3	14,242	-0.02%
2018/08/16	4.2	51.45	0	0.00	51.50	4.2	14,206	0.03%
2018/08/15	1.1	51.81	1	51.80	51.90	0.1	14,205	0.00%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	6	52.18	2	52.00	52.00	4	14,288	0.03%
2018/08/07	2	52.60	0	0.00	52.50	2	14,831	0.01%
2018/07/31	0	0.00	2	52.50	52.70	-2	15,740	-0.01%
2018/07/26	2.3	51.92	0	0.00	52.10	2.3	15,861	0.01%
2018/07/23	0	0.00	1	52.50	52.30	-1	15,984	-0.01%
2018/07/18	2	52.60	2.1	52.79	52.70	-0.1	16,494	0.00%
2018/07/17	1	52.40	9	52.20	52.20	-8	16,502	-0.05%
2018/07/16	0	0.00	2	52.30	52.00	-2	16,561	-0.01%
2018/07/12	1	51.60	1	52.10	52.10	0	16,800	0.00%
2018/07/11	3	51.07	1	51.20	51.20	2	16,811	0.01%
2018/07/10	0	0.00	1	52.00	51.80	-1	16,672	-0.01%
2018/07/09	0	0.00	6	51.70	51.70	-6	16,654	-0.04%
2018/07/06	0.1	51.00	0	0.00	51.00	0.1	16,592	0.00%
2018/07/05	7.2	51.18	0	0.00	51.40	7.2	16,507	0.04%
2018/07/04	0.1	51.90	0	0.00	51.90	0.1	16,616	0.00%
2018/07/03	52.1	52.69	0	0.00	52.10	52.1	16,535	0.32%
2018/06/29	0	0.00	2	53.50	53.80	-2	16,159	-0.01%
2018/06/28	2	53.10	0	0.00	53.00	2	15,945	0.01%
2018/06/27	12.1	52.78	0	0.00	52.80	12.1	15,878	0.08%
2018/06/26	13.4	53.13	0	0.00	53.00	13.4	15,760	0.08%
2018/06/25	7	55.73	4	55.80	55.60	3	15,534	0.02%
2018/06/21	0	0.00	3.1	56.00	55.90	-3.1	15,020	-0.02%
2018/06/20	0	0.00	13	55.38	55.50	-13	14,998	-0.09%
2018/06/19	0	0.00	8	55.35	55.00	-8	14,863	-0.05%
2018/06/14	5.1	54.70	0	0.00	54.50	5.1	14,169	0.04%
2018/06/13	0	0.00	1	55.70	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	2	55.65	55.10	-2	14,001	-0.01%
2018/06/11	6	55.20	0.1	55.20	55.40	5.9	13,851	0.04%
2018/06/08	0	0.00	21	55.10	55.00	-21	13,857	-0.15%
2018/06/06	0	0.00	2.3	54.68	54.90	-2.3	14,092	-0.02%
2018/06/05	0	0.00	6.1	54.28	54.30	-6.1	14,065	-0.04%
2018/06/04	0	0.00	10	54.00	54.00	-10	14,053	-0.07%
2018/06/01	1	53.50	6.2	53.59	53.50	-5.2	14,024	-0.04%
2018/05/30	2.1	52.81	0	0.00	52.90	2.1	13,666	0.02%
2018/05/29	0	0.00	1	54.20	54.10	-1	13,502	-0.01%
2018/05/28	1	53.90	1	54.00	54.10	0	13,620	0.00%
2018/05/25	0.1	53.90	0	0.00	53.90	0.1	13,719	0.00%
2018/05/23	6	54.15	0	0.00	54.00	6	13,761	0.04%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/17	0	0.00	5	55.20	54.90	-5	14,267	-0.04%
2018/05/16	1	54.80	1	54.90	54.90	0	14,261	0.00%
2018/05/15	3	54.10	0	0.00	54.00	3	14,402	0.02%
2018/05/14	0	0.00	3	54.93	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	2.1	54.30	54.60	-2.1	14,736	-0.01%
2018/05/10	2	53.20	0.1	53.30	53.30	1.9	14,429	0.01%
2018/05/08	1	53.50	0	0.00	53.50	1	14,373	0.01%
2018/05/07	2	53.00	0	0.00	53.00	2	14,283	0.01%
2018/05/04	1	52.90	0	0.00	52.80	1	14,309	0.01%
2018/05/03	0	0.00	2	52.90	52.90	-2	14,504	-0.01%
2018/04/27	0	0.00	7	53.40	53.50	-7	14,774	-0.05%
2018/04/25	1.1	51.84	0	0.00	52.20	1.1	14,567	0.01%
2018/04/24	0	0.00	2	52.70	52.50	-2	14,412	-0.01%
2018/04/23	0	0.00	8	52.70	52.50	-8	14,523	-0.06%
2018/04/19	0	0.00	4	52.55	52.90	-4	14,867	-0.03%
2018/04/18	19	51.67	3	51.70	52.00	16	14,751	0.11%
2018/04/17	12	51.86	0	0.00	51.60	12	14,773	0.08%
2018/04/16	2	52.70	0	0.00	52.50	2	15,033	0.01%
2018/04/13	3.1	52.80	1	53.50	52.80	2.1	15,106	0.01%
2018/04/12	1.1	53.46	0	0.00	53.30	1.1	15,314	0.01%
2018/04/11	0	0.00	3	53.50	53.30	-3	15,513	-0.02%
2018/04/10	0	0.00	1	53.30	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	2	52.55	53.00	-2	15,704	-0.01%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/04/02	1	52.50	0	0.00	52.50	1	15,886	0.01%
2018/03/30	1	52.00	0	0.00	51.90	1	16,053	0.01%
2018/03/29	1.1	52.08	0	0.00	51.80	1.1	16,036	0.01%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/23	1	52.90	0	0.00	52.20	1	16,204	0.01%
2018/03/21	0.1	53.20	0	0.00	53.40	0.1	16,072	0.00%
2018/03/19	0	0.00	11	53.41	53.60	-11	16,471	-0.07%
2018/03/16	1	53.30	0	0.00	53.40	1	16,593	0.01%
2018/03/13	2	54.00	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	31	54.25	54.50	-31	16,673	-0.19%
2018/03/09	20	52.41	0	0.00	52.00	20	16,714	0.12%
2018/03/06	1	52.60	3	53.20	52.80	-2	18,836	-0.01%
2018/03/05	11.2	52.84	0	0.00	52.60	11.2	19,210	0.06%
2018/03/02	3	53.37	0	0.00	53.30	3	19,274	0.02%
2018/02/27	14	54.60	0	0.00	54.50	14	19,397	0.07%
2018/02/26	0	0.00	5	54.70	54.30	-5	19,415	-0.03%
2018/02/23	2	54.50	2	54.50	54.70	0	19,762	0.00%
2018/02/22	1	53.30	0.1	54.00	54.20	0.9	20,668	0.00%
2018/02/21	1	53.80	4	54.05	54.00	-3	21,958	-0.01%
2018/02/12	2	53.25	3	53.80	53.00	-1	22,058	0.00%
2018/02/09	6	52.27	5	52.60	52.80	1	21,999	0.00%
2018/02/08	6	53.05	0	0.00	53.30	6	21,798	0.03%
2018/02/07	1	52.70	1.2	52.92	52.70	-0.2	21,929	0.00%
2018/02/06	5.2	51.21	2	51.00	50.80	3.2	21,788	0.01%
2018/02/05	0.2	54.10	3	54.00	54.10	-2.8	21,376	-0.01%
2018/02/02	0	0.00	1	55.00	54.70	-1	21,222	0.00%
2018/01/31	0	0.00	18	54.00	54.60	-18	21,223	-0.08%
2018/01/30	2.2	54.76	2	54.40	54.40	0.2	21,082	0.00%
2018/01/26	12	54.80	1	54.70	54.70	11	20,866	0.05%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	2.1	56.36	0	0.00	55.90	2.1	20,836	0.01%
2018/01/17	0	0.00	5	56.00	56.30	-5	20,787	-0.02%
2018/01/16	4	56.40	2	56.60	56.60	2	20,659	0.01%
2018/01/15	0	0.00	1.1	56.47	56.50	-1.1	20,518	-0.01%
2018/01/12	0	0.00	2	55.75	55.60	-2	20,278	-0.01%
2018/01/10	1	56.10	0	0.00	55.60	1	20,285	0.00%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/05	0	0.00	5	55.70	55.70	-5	19,793	-0.03%
2018/01/04	1	54.90	1	55.30	55.40	0	19,585	0.00%
2018/01/03	1	54.90	5.1	55.29	55.20	-4.1	19,635	-0.02%