國泰金 (2882)-亞東-板橋券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546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－亞東-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

亞東-板橋券商分點個股進出
亞東-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	6	55.78	7.2	55.10	55.10	-1.2	26,962	0.00%
2024/05/10	11	54.70	46.5	54.86	55.50	-35.5	26,191	-0.14%
2024/05/09	7	51.89	13.5	51.91	51.70	-6.5	24,534	-0.03%
2024/05/06	2	50.70	16.2	50.95	50.90	-14.2	24,031	-0.06%
2024/05/03	0	50.40	2	50.40	50.20	-2	23,755	-0.01%
2024/05/02	11.1	50.38	2.5	50.14	50.30	8.6	23,703	0.04%
2024/04/30	1	50.50	25	50.91	50.50	-24	23,517	-0.10%
2024/04/29	54	50.36	37.4	50.48	50.80	16.6	23,098	0.07%
2024/04/26	0	0.00	6	49.02	48.90	-6	22,340	-0.03%
2024/04/25	2.1	48.50	0	0.00	48.55	2.1	22,428	0.01%
2024/04/24	1	49.15	1	49.45	49.25	0	22,385	0.00%
2024/04/23	1	48.65	1.3	48.90	48.75	-0.3	22,603	0.00%
2024/04/22	1	48.30	5	48.33	48.40	-4	22,828	-0.02%
2024/04/19	9.1	47.55	90	47.55	47.45	-80.9	22,753	-0.36%
2024/04/18	22	48.32	35	47.70	48.45	-13	22,431	-0.06%
2024/04/17	6.1	47.86	2.1	47.69	47.90	4	22,340	0.02%
2024/04/16	13	47.99	35	47.93	47.85	-22	22,176	-0.10%
2024/04/15	1	48.40	101.3	48.83	48.95	-100.3	21,808	-0.46%	大賣/
2024/04/12	25	49.14	2.1	49.25	49.05	23	21,657	0.11%
2024/04/11	51.1	49.57	17	49.68	49.70	34.1	21,353	0.16%
2024/04/10	7.1	48.87	1	48.90	48.75	6.1	20,845	0.03%
2024/04/09	1	48.85	22	49.32	49.45	-21	20,642	-0.10%
2024/04/03	11.1	48.33	0	0.00	48.05	11.1	20,142	0.05%
2024/04/01	0	0.00	1	48.95	48.95	-1	20,092	0.00%
2024/03/29	65	48.40	60.1	48.63	48.65	4.9	19,929	0.02%
2024/03/28	20.1	48.10	4.1	48.10	48.25	16	19,806	0.08%
2024/03/27	0	0.00	0.1	48.15	48.20	-0.1	19,792	0.00%
2024/03/26	0	0.00	5	48.20	48.35	-5	19,800	-0.03%
2024/03/25	0.1	48.00	5	48.05	48.10	-4.9	19,822	-0.02%
2024/03/22	4	48.78	3.2	49.15	48.55	0.8	19,755	0.00%
2024/03/21	2.5	48.26	20.4	48.34	48.55	-17.9	19,329	-0.09%
2024/03/20	2	47.55	10	47.73	47.50	-8	19,083	-0.04%
2024/03/19	10	47.85	8.1	47.81	47.75	1.9	19,384	0.01%
2024/03/18	0.1	47.40	110.6	47.49	47.55	-110.5	19,301	-0.57%	大賣/鉅額交易
2024/03/15	5.5	47.57	65	47.54	47.65	-59.5	19,158	-0.31%
2024/03/14	131.2	47.82	72.9	48.01	48.30	58.3	18,269	0.32%	大買/
2024/03/13	31	46.65	9.9	46.74	46.80	21.1	17,370	0.12%
2024/03/12	0	0.00	3.1	46.17	46.50	-3.1	17,141	-0.02%
2024/03/11	21	46.00	21.2	46.15	46.05	-0.2	16,726	0.00%
2024/03/08	1	45.10	21	45.16	45.30	-20	16,215	-0.12%
2024/03/07	20	44.78	6	44.96	44.85	14	15,741	0.09%
2024/03/06	13	44.65	0	0.00	44.55	13	15,652	0.08%
2024/03/05	2	44.73	0	0.00	44.65	2	15,917	0.01%
2024/03/04	9	44.71	9	44.78	44.65	0	15,905	0.00%
2024/03/01	12	44.77	0	0.00	44.65	12	15,930	0.08%
2024/02/29	1.3	44.50	16	44.81	45.05	-14.7	15,994	-0.09%
2024/02/27	13	44.29	0	0.00	44.30	13	15,657	0.08%
2024/02/26	2	44.40	0	0.00	44.30	2	15,576	0.01%
2024/02/23	2	44.68	0	0.00	44.45	2	15,466	0.01%
2024/02/22	0	0.00	1	44.85	44.90	-1	15,679	-0.01%
2024/02/21	2	44.83	0	0.00	44.75	2	15,691	0.01%
2024/02/20	0	0.00	13.5	44.92	45.10	-13.5	15,713	-0.09%
2024/02/19	0	0.00	4	44.86	45.00	-4	15,792	-0.03%
2024/02/16	0	0.00	2.1	44.55	44.55	-2.1	15,816	-0.01%
2024/02/15	7	44.14	1	44.20	44.05	6	15,933	0.04%
2024/02/05	10	43.95	0	0.00	43.90	10	15,847	0.06%
2024/02/02	21.1	44.29	0	0.00	44.10	21.1	15,646	0.13%
2024/02/01	0	0.00	2	44.28	44.45	-2	15,568	-0.01%
2024/01/31	3	43.90	0	0.00	44.15	3	15,471	0.02%
2024/01/30	2	43.98	0	0.00	43.90	2	15,388	0.01%
2024/01/29	12	44.35	0	0.00	44.40	12	15,324	0.08%
2024/01/26	0	0.00	9	44.49	44.50	-9	15,340	-0.06%
2024/01/25	0	0.00	1	44.30	44.35	-1	15,366	-0.01%
2024/01/24	0.3	44.17	0	0.00	44.20	0.3	15,325	0.00%
2024/01/22	1.1	43.90	1	43.95	43.85	0.1	15,315	0.00%
2024/01/19	11	43.34	10.5	43.58	43.80	0.5	15,261	0.00%
2024/01/18	5.4	43.30	0	0.00	43.30	5.4	15,132	0.04%
2024/01/17	5.6	43.43	2	43.50	43.30	3.6	14,958	0.02%
2024/01/16	11.2	43.90	11	44.05	44.00	0.2	14,499	0.00%
2024/01/12	0	0.00	39	44.60	44.50	-39	14,417	-0.27%
2024/01/11	23.1	44.52	0	0.00	44.60	23.1	14,442	0.16%
2024/01/10	1.2	44.72	0	0.00	44.70	1.2	14,537	0.01%
2024/01/05	2.1	44.95	0	0.00	44.85	2.1	14,492	0.01%
2024/01/04	2	44.85	1	44.85	44.70	1	14,633	0.01%
2024/01/03	4.1	44.88	0	0.00	44.95	4.1	14,958	0.03%
2024/01/02	0	0.00	0.2	45.50	45.50	-0.2	14,818	0.00%
2023/12/29	0	45.65	1	45.70	45.75	-1	14,897	-0.01%
2023/12/28	1	45.65	0	0.00	45.80	1	15,058	0.01%
2023/12/27	0	45.40	38.9	45.37	45.45	-38.9	15,076	-0.26%
2023/12/26	0	0.00	2	45.13	45.20	-2	15,031	-0.01%
2023/12/25	1	44.85	3	45.03	44.85	-2	15,071	-0.01%
2023/12/22	25	44.66	0	0.00	44.65	25	15,129	0.17%
2023/12/21	50.2	44.70	1.1	44.71	44.70	49.1	15,143	0.32%
2023/12/20	21.1	44.87	0	0.00	44.85	21.1	15,167	0.14%
2023/12/19	6.2	44.89	0.1	45.05	44.90	6.1	15,132	0.04%
2023/12/18	6	45.45	0	0.00	45.50	6	15,242	0.04%
2023/12/15	12	45.75	5	45.70	45.85	7	15,385	0.05%
2023/12/14	3	45.73	10.1	45.53	45.90	-7.1	15,090	-0.05%
2023/12/13	13.1	44.73	1	44.65	44.70	12.1	14,626	0.08%
2023/12/12	3	44.70	3	44.70	44.75	0	14,668	0.00%
2023/12/11	6.1	44.84	0.2	44.90	44.85	5.9	14,610	0.04%
2023/12/08	9.1	44.91	1,475	44.91	44.85	-1,466	14,513	-10.10%	大賣/鉅額交易
2023/12/07	18.1	45.04	1	45.05	45.00	17.1	14,380	0.12%
2023/12/06	2.4	45.51	0	0.00	45.45	2.4	14,160	0.02%
2023/12/05	13	45.48	5	45.40	45.55	8	14,051	0.06%
2023/12/04	1	46.10	6	46.28	46.25	-5	13,799	-0.04%
2023/12/01	7	46.11	0	0.00	46.05	7	13,838	0.05%
2023/11/30	0	0.00	8.2	45.93	46.50	-8.2	13,738	-0.06%
2023/11/29	1	45.95	0	0.00	45.75	1	13,300	0.01%
2023/11/28	6	45.84	5	45.90	46.00	1	13,420	0.01%
2023/11/27	9.1	46.07	0	0.00	45.75	9.1	13,497	0.07%
2023/11/24	1	46.15	0	0.00	46.30	1	13,412	0.01%
2023/11/22	0.2	46.15	14	46.10	46.30	-13.8	13,527	-0.10%
2023/11/21	83.1	46.17	28.7	46.10	46.15	54.4	13,506	0.40%
2023/11/20	9.3	45.55	1	45.65	45.70	8.3	13,372	0.06%
2023/11/17	10	45.85	21	45.85	45.80	-11	13,436	-0.08%
2023/11/16	1	45.60	0	0.00	45.65	1	13,339	0.01%
2023/11/15	250	45.55	0	0.00	45.75	250	13,178	1.90%	大買/鉅額交易
2023/11/14	400	45.49	7	45.65	45.45	393	12,979	3.03%	大買/鉅額交易
2023/11/13	0	0.00	1	45.40	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	45.05	1	45.15	45.15	0	13,107	0.00%
2023/11/08	6	45.18	0	0.00	45.05	6	13,393	0.04%
2023/11/07	1	45.00	1	45.10	45.20	0	13,574	0.00%
2023/11/06	6	45.37	1	45.40	45.35	5	13,650	0.04%
2023/11/03	222	45.27	11	45.20	45.35	211	13,730	1.54%	大買/鉅額交易
2023/11/02	573	44.86	1	44.75	44.85	572	13,962	4.10%	大買/鉅額交易
2023/11/01	0	0.00	4	44.36	44.30	-4	13,947	-0.03%
2023/10/31	0.1	44.00	3	43.90	43.90	-3	14,171	-0.02%
2023/10/30	16.1	43.84	0	0.00	43.95	16.1	14,634	0.11%
2023/10/27	0	0.00	1	44.20	44.20	-1	15,080	-0.01%
2023/10/25	1	44.25	1	44.25	44.15	0	15,491	0.00%
2023/10/23	8	44.19	0	0.00	44.10	8	16,353	0.05%
2023/10/20	4	44.01	2	44.40	44.70	2	16,283	0.01%
2023/10/19	0	0.00	0.1	45.30	45.10	-0.1	16,017	0.00%
2023/10/18	1	45.40	0	0.00	45.60	1	15,992	0.01%
2023/10/17	0	0.00	1	45.30	45.25	-1	15,862	-0.01%
2023/10/16	3.1	45.30	2	45.28	45.50	1.1	16,036	0.01%
2023/10/13	4	45.51	0	0.00	45.30	4	16,348	0.02%
2023/10/12	0	45.75	10	45.83	46.15	-10	16,565	-0.06%
2023/10/11	0	0.00	4.1	45.34	45.95	-4.1	16,466	-0.02%
2023/10/04	3.1	43.62	1	43.50	43.55	2.1	16,486	0.01%
2023/10/03	15	44.05	1.1	44.06	44.00	14	16,314	0.09%
2023/09/26	15	44.65	0	0.00	44.45	15	16,547	0.09%
2023/09/22	2	44.70	0	0.00	44.70	2	16,512	0.01%
2023/09/21	8.5	44.96	0	0.00	44.90	8.5	16,526	0.05%
2023/09/20	8	45.80	0	0.00	45.70	8	16,348	0.05%
2023/09/19	20	46.35	0	0.00	46.35	20	16,310	0.12%
2023/09/18	0	0.00	40.4	46.41	46.40	-40.4	16,393	-0.25%
2023/09/15	0	0.00	1	46.85	46.65	-1	16,421	-0.01%
2023/09/12	1	46.40	0	0.00	46.65	1	16,622	0.01%
2023/09/11	1	46.35	2.1	46.53	46.55	-1.1	16,620	-0.01%
2023/09/08	0	0.00	5	46.17	46.30	-5	16,744	-0.03%
2023/09/06	4.2	45.85	0.5	46.06	45.80	3.7	17,246	0.02%
2023/09/05	3	46.45	0	0.00	46.45	3	17,354	0.02%
2023/09/04	2.5	46.40	0	0.00	46.65	2.5	17,791	0.01%
2023/09/01	1	46.75	9	46.54	46.60	-8	18,058	-0.04%
2023/08/31	1	45.80	1	45.75	45.60	0	17,967	0.00%
2023/08/30	21	45.97	2	45.95	46.10	19	18,138	0.10%
2023/08/29	16	45.79	3	45.95	46.05	13	18,240	0.07%
2023/08/28	0	0.00	1	45.20	45.40	-1	18,361	-0.01%
2023/08/23	31	44.83	0	0.00	44.70	31	20,015	0.15%
2023/08/22	14	45.01	0	0.00	45.00	14	20,119	0.07%
2023/08/21	50	45.35	0	0.00	45.40	50	20,286	0.25%
2023/08/18	0	0.00	20	45.00	45.20	-20	20,446	-0.10%
2023/08/17	0	0.00	1	45.30	45.30	-1	20,594	0.00%
2023/08/16	0	0.00	7	45.25	45.10	-7	20,645	-0.03%
2023/08/15	1	45.30	0	0.00	45.40	1	21,046	0.00%
2023/08/14	28.3	45.29	1,073	45.21	45.40	-1,044.7	21,344	-4.89%	大賣/鉅額交易
2023/08/11	13.1	46.51	10	46.54	46.45	3.1	21,395	0.01%
2023/08/10	0.1	46.50	1	46.65	46.60	-0.9	21,437	0.00%
2023/08/09	3	46.48	2	46.50	46.45	1	21,514	0.00%
2023/08/08	7	46.74	3	47.02	47.05	4	21,727	0.02%
2023/08/07	0	0.00	1	46.65	46.45	-1	21,777	0.00%
2023/08/04	0.1	46.35	42	46.61	46.30	-41.9	21,795	-0.19%
2023/08/02	4.1	46.39	0	0.00	46.20	4.1	21,721	0.02%
2023/08/01	1	47.15	90.1	46.89	47.25	-89.1	21,359	-0.42%
2023/07/31	271	45.65	5	45.88	45.75	266	20,808	1.28%	大買/鉅額交易
2023/07/28	99.1	45.60	0	0.00	45.75	99.1	20,486	0.48%
2023/07/27	651	46.00	102	46.00	46.00	549	20,452	2.68%	大買/大賣/鉅額交易
2023/07/26	3	45.20	13.1	45.33	45.35	-10.1	20,136	-0.05%
2023/07/25	0	0.00	195	44.55	44.55	-195	19,903	-0.98%	大賣/鉅額交易
2023/07/21	6	44.38	5	44.46	44.40	1	20,007	0.00%
2023/07/20	1	44.65	4.1	44.86	44.75	-3.1	20,025	-0.02%
2023/07/19	306	45.01	6	44.41	44.50	300	19,914	1.51%	大買/鉅額交易
2023/07/18	1	45.00	4.1	44.98	45.05	-3.1	19,807	-0.02%
2023/07/17	1	44.95	9.3	44.85	45.00	-8.3	19,538	-0.04%
2023/07/14	4.1	43.89	25.4	44.00	44.10	-21.3	19,244	-0.11%
2023/07/13	0	43.80	11.2	44.16	43.60	-11.1	19,219	-0.06%
2023/07/12	1.4	43.81	2.1	43.78	44.00	-0.7	19,104	0.00%
2023/07/11	1	43.35	5	43.68	43.60	-4	19,068	-0.02%
2023/07/10	1.8	42.79	0	0.00	42.65	1.8	19,014	0.01%
2023/07/07	3.1	42.30	0	0.00	42.25	3.1	18,995	0.02%
2023/07/06	12.1	42.47	0	0.00	42.50	12.1	18,948	0.06%
2023/07/05	1	43.30	0	0.00	43.20	1	18,679	0.01%
2023/07/04	2.1	43.11	2	43.20	43.05	0.1	18,804	0.00%
2023/07/03	1.2	43.31	0	0.00	43.30	1.2	18,884	0.01%
2023/06/30	1	43.35	1	43.45	43.15	0	19,065	0.00%
2023/06/29	1	43.55	0	0.00	43.40	1	19,023	0.01%
2023/06/28	13	43.57	9	43.62	43.65	4	18,959	0.02%
2023/06/27	8	44.02	0	0.00	44.15	8	18,865	0.04%
2023/06/26	5.1	44.05	0	0.00	44.05	5.1	18,810	0.03%
2023/06/20	1	44.25	1	44.10	44.35	0	18,939	0.00%
2023/06/19	11	43.85	0	0.00	43.90	11	19,245	0.06%
2023/06/16	5.2	44.04	0	0.00	43.90	5.2	19,296	0.03%
2023/06/15	2.2	44.42	0	0.00	44.35	2.2	19,510	0.01%
2023/06/14	1	44.25	0	0.00	44.60	1	19,815	0.01%
2023/06/13	0	0.00	0.4	44.25	44.10	-0.4	20,165	0.00%
2023/06/12	2.2	44.12	1	44.30	44.05	1.2	20,040	0.01%
2023/06/09	4.3	44.51	0	0.00	44.60	4.3	20,220	0.02%
2023/06/08	111	44.76	1	44.85	44.60	110	20,265	0.54%	大買/鉅額交易
2023/06/07	12	45.10	20	45.10	45.40	-8	20,307	-0.04%
2023/06/06	66	45.24	9.7	45.12	45.25	56.3	20,210	0.28%
2023/06/05	1	45.30	7	45.21	45.25	-6	20,213	-0.03%
2023/06/01	1	43.95	2	44.00	44.00	-1	19,911	-0.01%
2023/05/30	0	0.00	1	44.65	44.50	-1	18,585	-0.01%
2023/05/29	0	0.00	3	45.27	44.75	-3	18,760	-0.02%
2023/05/26	189	43.86	0	0.00	43.90	189	18,509	1.02%	大買/鉅額交易
2023/05/25	11.3	44.30	2	44.25	44.05	9.3	18,466	0.05%
2023/05/24	2	44.40	0.1	44.65	44.80	1.9	18,428	0.01%
2023/05/23	0.1	44.90	12.2	44.72	44.80	-12.1	18,451	-0.07%
2023/05/22	0	0.00	25	45.30	45.15	-25	18,615	-0.13%
2023/05/19	30	44.55	27.3	45.03	45.15	2.7	18,867	0.01%
2023/05/18	30	44.00	7	44.27	44.40	23	18,393	0.13%
2023/05/17	0	0.00	6.2	43.90	43.95	-6.2	18,294	-0.03%
2023/05/16	0.5	43.45	0	0.00	43.60	0.5	18,227	0.00%
2023/05/15	0	0.00	4	43.25	43.35	-4	18,107	-0.02%
2023/05/12	3	42.97	0	0.00	42.65	3	18,034	0.02%
2023/05/11	0	43.50	9	43.57	43.70	-9	17,729	-0.05%
2023/05/10	1	42.85	1	43.25	43.05	0	17,471	0.00%
2023/05/08	0	0.00	1	42.85	43.05	-1	17,565	-0.01%
2023/05/05	0.1	42.45	5	42.45	42.65	-5	17,742	-0.03%
2023/05/03	2	42.25	0	0.00	42.40	2	18,694	0.01%
2023/05/02	4.1	42.23	4	42.50	42.50	0.1	19,081	0.00%
2023/04/28	1	42.30	0	0.00	42.45	1	19,559	0.01%
2023/04/26	1	42.00	0	0.00	42.35	1	19,928	0.01%
2023/04/25	1	42.90	2	42.60	42.60	-1	20,081	0.00%
2023/04/21	1	42.45	2	42.68	42.70	-1	20,326	0.00%
2023/04/20	1	42.80	11	42.77	42.95	-10	20,474	-0.05%
2023/04/19	3	43.10	1	42.70	42.75	2	21,138	0.01%
2023/04/17	1	43.05	14	43.03	43.20	-13	21,528	-0.06%
2023/04/14	1	42.75	1.1	42.99	43.15	-0.1	21,676	0.00%
2023/04/13	2	42.55	0	0.00	42.60	2	21,991	0.01%
2023/04/12	3	42.82	9.1	42.83	42.95	-6.1	23,366	-0.03%
2023/04/11	10	42.54	14	42.65	42.65	-4	23,436	-0.02%
2023/04/10	0	0.00	6	42.48	42.55	-6	23,472	-0.03%
2023/04/07	0	0.00	25.1	42.23	42.25	-25.1	23,431	-0.11%
2023/04/06	0	0.00	2	42.00	42.00	-2	23,302	-0.01%
2023/03/30	3	41.72	0	0.00	41.60	3	23,594	0.01%
2023/03/29	0	0.00	1	41.80	41.85	-1	23,677	0.00%
2023/03/28	0	0.00	43	41.63	41.55	-43	23,992	-0.18%
2023/03/27	2	41.10	0	0.00	41.35	2	24,166	0.01%
2023/03/24	45	41.30	16.6	41.25	41.30	28.4	24,527	0.12%
2023/03/23	7	41.43	4	41.18	41.55	3	24,585	0.01%
2023/03/21	0	0.00	1	40.65	40.75	-1	24,426	0.00%
2023/03/20	21.3	40.21	7	40.15	40.20	14.3	24,598	0.06%
2023/03/17	19	41.07	1	41.00	41.00	18	24,387	0.07%
2023/03/16	23.2	40.66	16	40.68	40.50	7.2	24,373	0.03%
2023/03/15	13	41.88	11	41.85	41.50	2	24,276	0.01%
2023/03/14	13.3	41.63	3	41.75	41.55	10.3	24,661	0.04%
2023/03/13	5	42.28	1	42.00	42.30	4	24,935	0.02%
2023/03/10	11	42.82	3	42.67	42.70	8	25,078	0.03%
2023/03/09	15	43.65	0	0.00	43.65	15	25,129	0.06%
2023/03/08	7	43.40	0	0.00	43.75	7	25,940	0.03%
2023/03/07	1	43.55	0	0.00	43.75	1	26,525	0.00%
2023/03/06	0	0.00	4	43.60	43.60	-4	26,702	-0.01%
2023/03/03	5	42.95	0	0.00	42.90	5	26,792	0.02%
2023/03/02	1	43.05	0	0.00	43.00	1	26,977	0.00%
2023/03/01	4	42.94	3	42.75	42.75	1	27,137	0.00%
2023/02/24	4	43.40	0	0.00	43.45	4	26,962	0.01%
2023/02/23	10	43.33	0.1	43.40	43.30	9.9	26,909	0.04%
2023/02/22	13	43.22	0	0.00	43.35	13	26,842	0.05%
2023/02/21	23.1	43.69	0	0.00	43.85	23.1	26,799	0.09%
2023/02/20	0.7	44.35	7	44.37	44.45	-6.3	26,879	-0.02%
2023/02/17	1.1	43.90	19.1	43.89	44.00	-18	26,840	-0.07%
2023/02/16	2	42.90	10	42.95	43.05	-8	26,950	-0.03%
2023/02/15	15.1	43.43	12	43.27	42.95	3.1	27,722	0.01%
2023/02/14	16	43.33	10.4	43.67	43.60	5.6	27,665	0.02%
2023/02/13	1	42.45	2	42.60	42.90	-1	27,674	0.00%
2023/02/10	3	42.57	0	0.00	42.65	3	27,777	0.01%
2023/02/08	0	0.00	2	42.95	42.85	-2	27,871	-0.01%
2023/02/07	7	42.99	1	42.80	42.80	6	27,990	0.02%
2023/02/06	8.3	42.73	7	42.66	42.65	1.3	28,020	0.00%
2023/02/03	14	43.48	0	0.00	43.30	14	27,859	0.05%
2023/02/02	1	43.95	18.1	43.86	44.05	-17.1	27,739	-0.06%
2023/02/01	1	42.75	0.1	42.80	43.00	0.9	27,346	0.00%
2023/01/31	1	42.70	4.4	42.65	42.55	-3.4	27,273	-0.01%
2023/01/30	2	42.75	5	42.84	42.70	-3	27,171	-0.01%
2023/01/17	3	41.90	3.2	41.98	42.00	-0.2	26,752	0.00%
2023/01/16	4.1	41.78	5	41.90	41.75	-0.9	26,590	0.00%
2023/01/13	0.1	41.85	1	42.05	41.80	-0.9	27,003	0.00%
2023/01/12	2	41.70	1	41.70	41.70	1	27,100	0.00%
2023/01/11	2	41.63	3	41.47	41.40	-1	27,226	0.00%
2023/01/10	4.7	41.69	3	41.60	41.70	1.7	27,398	0.01%
2023/01/09	5.5	41.75	48.2	41.70	42.00	-42.7	27,590	-0.15%
2023/01/06	2.3	40.70	9	40.39	40.75	-6.7	27,378	-0.02%
2023/01/05	2	40.23	7.7	40.23	40.25	-5.7	28,347	-0.02%
2023/01/04	10	40.00	0	0.00	39.95	10	28,290	0.04%
2023/01/03	7.1	39.91	5	39.92	39.95	2.1	28,532	0.01%
2022/12/30	15.3	39.98	35	40.02	40.00	-19.7	28,201	-0.07%
2022/12/29	5	40.24	9	40.33	40.10	-4	26,812	-0.01%
2022/12/28	12.2	40.76	3	40.73	40.65	9.2	27,146	0.03%
2022/12/27	2.1	41.13	0	0.00	41.15	2.1	27,356	0.01%
2022/12/26	4	41.01	3	41.00	41.00	1	27,657	0.00%
2022/12/23	11	41.21	34.1	41.28	41.15	-23.1	28,154	-0.08%
2022/12/22	10.1	40.09	1	40.20	40.40	9.1	28,137	0.03%
2022/12/21	1.3	39.97	0	0.00	40.00	1.3	28,540	0.00%
2022/12/20	2	40.03	1.1	40.16	40.15	0.9	28,645	0.00%
2022/12/19	8.1	40.16	7	40.34	40.15	1.1	28,562	0.00%
2022/12/16	4.1	40.17	1	40.35	40.20	3.1	28,483	0.01%
2022/12/15	6	40.56	2	40.60	40.60	4	28,536	0.01%
2022/12/14	9	40.99	0	0.00	40.90	9	28,476	0.03%
2022/12/13	4	40.99	15	40.96	40.95	-11	28,389	-0.04%
2022/12/12	14.3	40.39	7	40.87	41.00	7.3	28,282	0.03%
2022/12/09	1.1	41.11	1	40.85	41.10	0.1	28,268	0.00%
2022/12/08	19.2	40.89	0	0.00	40.75	19.2	28,141	0.07%
2022/12/07	7.2	41.44	15	41.52	41.40	-7.8	28,225	-0.03%
2022/12/06	19.6	41.78	29	42.28	41.40	-9.4	28,216	-0.03%
2022/12/05	41.1	42.97	0	0.00	42.85	41.1	27,965	0.15%
2022/12/02	3	43.88	1	43.80	44.00	2	27,585	0.01%
2022/12/01	34	44.23	24	44.15	44.15	10	27,673	0.04%
2022/11/30	22.7	43.62	33	43.81	43.55	-10.3	27,240	-0.04%
2022/11/29	2.1	42.22	14	42.87	43.45	-11.9	26,436	-0.04%
2022/11/25	12.1	42.72	1	42.75	42.55	11.1	26,098	0.04%
2022/11/24	10	42.75	1	42.70	42.55	9	26,129	0.03%
2022/11/23	25	42.74	4	42.61	42.75	21	26,779	0.08%
2022/11/22	0	0.00	2	42.00	42.20	-2	26,833	-0.01%
2022/11/21	0.1	42.00	3	42.07	42.10	-2.9	26,610	-0.01%
2022/11/18	0	0.00	5	41.80	41.90	-5	26,485	-0.02%
2022/11/17	4	41.23	1	41.60	41.55	3	26,412	0.01%
2022/11/16	3	41.92	3	42.08	41.70	0	26,379	0.00%
2022/11/15	0	0.00	36	42.02	42.40	-36	26,222	-0.14%
2022/11/14	45	41.99	1	42.00	41.75	44	25,892	0.17%
2022/11/11	9	41.33	42.1	41.70	41.90	-33.1	25,414	-0.13%
2022/11/10	1	39.55	0	0.00	39.65	1	24,727	0.00%
2022/11/09	0	0.00	10	40.03	40.15	-10	24,595	-0.04%
2022/11/08	7	39.69	11	39.69	39.70	-4	24,398	-0.02%
2022/11/07	0	39.40	5	39.34	39.55	-5	24,294	-0.02%
2022/11/04	10	38.73	11	38.85	38.95	-1	24,403	0.00%
2022/11/03	0.2	38.60	10	38.65	38.85	-9.8	24,406	-0.04%
2022/11/02	3.2	37.98	4	38.25	38.50	-0.8	24,309	0.00%
2022/11/01	3	37.85	3	38.00	38.10	0	24,291	0.00%
2022/10/31	4.3	38.08	14	38.08	37.80	-9.7	24,394	-0.04%
2022/10/28	15.3	38.20	2	38.25	38.25	13.3	24,292	0.05%
2022/10/27	3	38.60	0	0.00	38.50	3	24,119	0.01%
2022/10/26	20	38.14	6.1	38.45	38.50	13.9	24,305	0.06%
2022/10/25	2	37.45	5.1	37.40	37.50	-3.1	24,108	-0.01%
2022/10/24	11.2	37.10	6.1	37.30	37.00	5.1	24,068	0.02%
2022/10/21	20.6	36.73	12	36.68	36.55	8.6	24,012	0.04%
2022/10/20	4	37.56	2	37.75	37.85	2	23,418	0.01%
2022/10/19	13.1	38.32	4	38.33	38.30	9.1	23,093	0.04%
2022/10/18	5.2	37.89	35.2	37.86	38.15	-30	22,896	-0.13%
2022/10/17	25.1	37.04	2	37.55	37.65	23.1	22,912	0.10%
2022/10/14	5.3	37.78	3	38.07	37.65	2.3	22,757	0.01%
2022/10/13	70.7	37.80	6	37.44	37.45	64.7	22,489	0.29%
2022/10/12	1	39.60	1	39.55	39.55	0	21,438	0.00%
2022/10/11	6.2	39.71	4	39.79	39.60	2.2	21,428	0.01%
2022/10/07	8	40.61	1	40.55	40.50	7	21,263	0.03%
2022/10/06	1	40.60	3	40.93	40.80	-2	21,251	-0.01%
2022/10/05	8.2	41.11	7	40.89	40.75	1.2	21,353	0.01%
2022/10/04	3	39.12	21	39.53	39.55	-18	21,088	-0.09%
2022/10/03	16.1	39.06	1.7	39.04	39.00	14.4	20,804	0.07%
2022/09/30	15.8	39.46	1	39.30	39.95	14.8	20,796	0.07%
2022/09/29	7	39.91	4	39.98	40.15	3	20,805	0.01%
2022/09/28	35.9	39.89	1	39.80	39.80	34.9	20,810	0.17%
2022/09/27	18.1	41.05	53	41.00	40.95	-34.9	20,639	-0.17%
2022/09/26	26.4	41.45	2	41.55	41.50	24.4	21,366	0.11%
2022/09/23	1	41.90	1	41.90	42.10	0	21,834	0.00%
2022/09/22	10.2	41.55	1	41.85	41.65	9.2	22,219	0.04%
2022/09/21	6.5	42.72	0	0.00	42.55	6.5	22,120	0.03%
2022/09/20	2.2	43.04	0	0.00	43.05	2.2	22,130	0.01%
2022/09/19	1	42.75	1	42.75	42.75	0	22,164	0.00%
2022/09/16	2.1	42.79	0	0.00	42.80	2.1	22,159	0.01%
2022/09/15	5	43.07	1	43.10	43.10	4	22,064	0.02%
2022/09/14	6.2	42.87	1	42.95	42.85	5.2	22,111	0.02%
2022/09/13	3	43.85	0	0.00	43.65	3	22,175	0.01%
2022/09/12	2	43.85	0	0.00	44.05	2	22,134	0.01%
2022/09/08	3	43.18	0	0.00	43.15	3	22,224	0.01%
2022/09/07	9	43.39	2	43.15	43.15	7	22,064	0.03%
2022/09/06	2	44.30	2	44.35	44.25	0	21,669	0.00%
2022/09/05	0.1	44.00	1	44.10	44.05	-0.9	21,726	0.00%
2022/09/02	14	44.10	222.3	44.25	44.05	-208.3	21,799	-0.96%	大賣/鉅額交易
2022/09/01	4.1	44.10	2	44.58	44.55	2.1	21,565	0.01%
2022/08/31	3	44.40	0	0.00	44.55	3	21,355	0.01%
2022/08/30	248.4	44.72	0	0.00	44.45	248.4	21,176	1.17%	大買/鉅額交易
2022/08/29	5.4	45.57	0	0.00	45.60	5.4	20,453	0.03%
2022/08/26	0	0.00	0.5	47.00	46.75	-0.5	20,276	0.00%
2022/08/25	2	46.55	0	0.00	46.55	2	20,411	0.01%
2022/08/24	2	46.28	0	0.00	46.35	2	20,674	0.01%
2022/08/23	4.1	46.35	0	0.00	46.35	4.1	21,202	0.02%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0	47.35	0	0.00	47.50	0	21,698	0.00%
2022/08/18	5	47.14	3	47.10	47.25	2	22,138	0.01%
2022/08/17	0	0.00	2	47.45	47.45	-2	22,675	-0.01%
2022/08/16	18	47.21	0	0.00	47.10	18	22,832	0.08%
2022/08/15	4.1	47.28	30	47.35	47.30	-25.9	22,986	-0.11%
2022/08/12	10	47.25	0	0.00	47.25	10	23,091	0.04%
2022/08/11	25.2	47.07	12.5	46.70	47.20	12.7	23,318	0.05%
2022/08/10	20	46.20	10	46.15	46.40	10	23,541	0.04%
2022/08/09	1	46.10	0	0.00	46.10	1	23,832	0.00%
2022/08/05	2	45.58	6.1	45.45	45.75	-4.1	24,454	-0.02%
2022/08/04	0	0.00	4.5	44.83	44.85	-4.5	24,900	-0.02%
2022/08/03	2	44.65	0	0.00	44.95	2	25,328	0.01%
2022/08/02	5.1	44.66	0	0.00	44.85	5.1	25,763	0.02%
2022/08/01	0.3	45.50	21	45.35	45.45	-20.8	25,797	-0.08%
2022/07/29	8	45.53	60	45.53	45.50	-52	25,923	-0.20%
2022/07/28	55	45.64	1	45.50	45.80	54	26,137	0.21%
2022/07/27	10	45.10	0	0.00	45.25	10	26,025	0.04%
2022/07/26	1	45.50	0.1	45.70	45.60	0.9	25,939	0.00%
2022/07/25	1	45.55	0	0.00	45.55	1	25,920	0.00%
2022/07/22	1	45.00	0	0.00	45.00	1	26,096	0.00%
2022/07/21	2.4	44.69	2	44.53	45.05	0.4	25,997	0.00%
2022/07/20	1	45.10	0.2	45.75	44.90	0.8	25,840	0.00%
2022/07/19	1	44.90	0	0.00	44.95	1	25,852	0.00%
2022/07/18	4	45.05	0	0.00	45.20	4	25,908	0.02%
2022/07/15	10.1	44.28	5	44.40	44.15	5.1	25,818	0.02%
2022/07/14	0.1	45.10	1	44.95	45.00	-0.9	25,713	0.00%
2022/07/13	7	45.50	3	45.50	45.50	4	25,681	0.02%
2022/07/12	3	43.97	3	44.27	43.80	0	25,547	0.00%
2022/07/11	1.1	44.82	7	45.06	45.05	-5.9	25,405	-0.02%
2022/07/08	4	44.65	0	0.00	44.80	4	25,391	0.02%
2022/07/07	10	44.51	1	45.30	45.05	9	25,204	0.04%
2022/07/06	5	45.08	5	45.00	44.95	0	24,767	0.00%
2022/07/05	7	46.79	3	46.90	46.75	4	24,464	0.02%
2022/07/04	31.1	45.59	130.5	45.54	45.50	-99.4	24,130	-0.41%	大賣/
2022/07/01	22.1	49.90	1	49.75	49.70	21.1	23,435	0.09%
2022/06/30	25.1	51.53	0	0.00	50.90	25.1	22,938	0.11%
2022/06/29	3	52.73	0	0.00	52.80	3	22,573	0.01%
2022/06/27	0	0.00	80	53.60	53.50	-80	22,246	-0.36%
2022/06/24	20	53.70	0	0.00	53.40	20	22,146	0.09%
2022/06/23	30	53.07	0	0.00	53.00	30	22,070	0.14%
2022/06/22	21	54.02	2	53.40	53.00	19	21,859	0.09%
2022/06/21	10	53.60	0	0.00	54.20	10	21,818	0.05%
2022/06/20	1	53.60	1	51.70	51.80	0	21,646	0.00%
2022/06/17	3	53.17	0	0.00	53.00	3	21,328	0.01%
2022/06/16	0	0.00	1	53.70	53.70	-1	21,114	0.00%
2022/06/14	11	53.50	0	0.00	53.40	11	21,655	0.05%
2022/06/13	6	53.33	0	0.00	53.80	6	21,737	0.03%
2022/06/10	0	0.00	1	54.80	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	0	55.00	54.80	0	21,695	0.00%
2022/06/06	0	54.50	1	54.30	54.80	-1	21,784	0.00%
2022/06/02	1	54.50	0	0.00	54.50	1	22,417	0.00%
2022/06/01	6	54.80	2	55.00	54.70	4	22,979	0.02%
2022/05/31	20	54.50	8	54.15	55.70	12	22,896	0.05%
2022/05/30	1	54.00	11	53.96	54.00	-10	22,429	-0.04%
2022/05/27	8	52.55	6	52.25	52.60	2	22,288	0.01%
2022/05/26	12	51.72	10	52.05	51.50	2	22,215	0.01%
2022/05/25	7	51.10	2	51.00	51.40	5	22,592	0.02%
2022/05/24	1	52.20	1	52.60	52.00	0	22,536	0.00%
2022/05/23	17	52.59	0	0.00	52.30	17	22,330	0.08%
2022/05/20	0	0.00	1	53.10	52.90	-1	22,422	0.00%
2022/05/19	5.1	52.86	8	52.70	52.70	-2.9	22,386	-0.01%
2022/05/18	9	54.06	2	53.70	54.10	7	22,267	0.03%
2022/05/17	2.1	52.76	0	0.00	52.60	2.1	22,037	0.01%
2022/05/16	1	52.90	0	0.00	53.20	1	21,829	0.00%
2022/05/13	1.3	54.23	1	54.40	54.30	0.3	21,687	0.00%
2022/05/12	6	54.60	0	0.00	54.10	6	21,631	0.03%
2022/05/11	7.4	56.58	53	56.23	56.20	-45.6	21,071	-0.22%
2022/05/10	16.1	57.86	0	0.00	58.00	16.1	20,754	0.08%
2022/05/09	7	59.10	0	0.00	58.70	7	20,458	0.03%
2022/05/06	3.1	60.97	6	61.35	61.20	-2.9	20,385	-0.01%
2022/05/05	0.2	62.60	0	0.00	62.30	0.2	20,764	0.00%
2022/05/04	0	0.00	10.1	62.60	62.90	-10.1	20,627	-0.05%
2022/04/28	0	62.00	0	0.00	62.10	0	22,381	0.00%
2022/04/27	0.2	62.30	0	0.00	62.00	0.2	22,558	0.00%
2022/04/26	0	0.00	10	63.70	64.00	-10	22,855	-0.04%
2022/04/25	0	63.00	11	63.23	63.80	-11	23,163	-0.05%
2022/04/22	0	0.00	0.1	63.64	64.20	-0.1	23,431	0.00%
2022/04/20	2	63.00	0	63.50	63.90	2	25,839	0.01%
2022/04/19	0	63.00	12	63.10	62.70	-12	26,378	-0.05%
2022/04/18	2.3	62.88	0	62.80	62.80	2.3	27,777	0.01%
2022/04/15	2.2	63.93	57	64.00	64.00	-54.8	27,751	-0.20%
2022/04/14	0	64.90	4	64.80	64.70	-4	27,884	-0.01%
2022/04/13	0	0.00	2	65.30	65.40	-2	27,974	-0.01%
2022/04/12	1	64.90	3	64.67	64.90	-2	27,981	-0.01%
2022/04/11	0	0.00	0.2	64.60	64.80	-0.2	28,013	0.00%
2022/04/08	1	64.80	33.1	64.50	65.00	-32.1	28,067	-0.11%
2022/04/07	0	0.00	1	65.30	64.80	-1	28,116	0.00%
2022/04/06	2	64.90	3	65.20	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	11	64.71	65.00	-11	28,650	-0.04%
2022/03/30	2	64.40	2	64.20	64.40	0	28,688	0.00%
2022/03/29	1	63.70	0	0.00	63.80	1	28,632	0.00%
2022/03/28	0	0.00	1	62.90	63.30	-1	28,632	0.00%
2022/03/25	0	0.00	18.8	63.64	63.50	-18.8	28,679	-0.07%
2022/03/24	2	64.00	1	63.80	64.30	1	28,745	0.00%
2022/03/23	5	64.78	6.4	64.74	64.80	-1.4	28,715	0.00%
2022/03/22	0	0.00	2	63.40	63.60	-2	28,460	-0.01%
2022/03/21	0	0.00	5	63.62	63.60	-5	28,562	-0.02%
2022/03/18	14	63.63	2	63.40	63.30	12	28,550	0.04%
2022/03/17	20.5	62.86	11	63.03	63.10	9.5	28,392	0.03%
2022/03/16	2	61.50	15.3	61.92	62.00	-13.3	28,028	-0.05%
2022/03/15	8	61.09	12	61.27	61.30	-4	27,888	-0.01%
2022/03/14	0	0.00	34	60.96	61.20	-34	27,942	-0.12%
2022/03/11	0	0.00	1	60.40	60.30	-1	28,019	0.00%
2022/03/10	21.1	60.25	4	60.10	60.30	17.1	28,069	0.06%
2022/03/09	4	59.15	0	0.00	59.00	4	27,951	0.01%
2022/03/08	3	58.47	7.2	58.41	58.50	-4.2	27,980	-0.02%
2022/03/07	17.3	59.30	11	59.15	59.40	6.3	27,493	0.02%
2022/03/04	5.2	61.36	37	61.40	61.20	-31.8	27,369	-0.12%
2022/03/03	1	62.00	8	62.10	62.10	-7	27,473	-0.03%
2022/03/02	6	62.00	1	61.90	62.00	5	28,000	0.02%
2022/03/01	6.2	62.48	2	62.45	62.60	4.2	28,021	0.01%
2022/02/25	29.1	62.32	6	62.13	62.30	23.1	27,836	0.08%
2022/02/24	10.3	63.00	1	63.00	63.00	9.3	27,194	0.03%
2022/02/23	0.4	63.80	0	0.00	63.70	0.4	26,972	0.00%
2022/02/22	4.5	63.66	3	63.30	63.70	1.5	27,302	0.01%
2022/02/21	0.4	64.53	0	64.60	64.60	0.4	27,870	0.00%
2022/02/17	20	64.70	1	64.70	64.70	19	28,921	0.07%
2022/02/16	1	64.60	0	0.00	64.80	1	29,058	0.00%
2022/02/15	8	64.43	6	64.33	64.30	2	29,080	0.01%
2022/02/14	7	63.93	4	63.98	64.20	3	28,997	0.01%
2022/02/11	0	0.00	1	65.20	65.60	-1	28,556	0.00%
2022/02/10	17	65.45	1	65.80	65.80	16	28,542	0.06%
2022/02/09	0.1	66.00	30.1	65.90	66.00	-30	28,438	-0.11%
2022/02/08	11	66.39	23	66.14	66.00	-12	28,310	-0.04%
2022/02/07	4.5	64.63	1.4	64.83	65.70	3.1	28,037	0.01%
2022/01/26	5	63.30	11.3	63.28	63.30	-6.3	27,436	-0.02%
2022/01/25	5.2	62.92	0	0.00	63.00	5.2	27,281	0.02%
2022/01/24	0.3	64.50	24	63.90	64.30	-23.7	26,533	-0.09%
2022/01/21	11.1	64.71	10	64.30	64.40	1.1	26,308	0.00%
2022/01/20	1	65.30	1	65.00	65.80	0	25,817	0.00%
2022/01/19	5	65.90	24	66.20	66.10	-19	25,418	-0.07%
2022/01/18	26	66.65	0	0.00	66.90	26	25,119	0.10%
2022/01/17	11.2	67.12	7	67.07	66.50	4.2	24,722	0.02%
2022/01/14	10.3	67.70	19.7	66.93	67.70	-9.4	24,258	-0.04%
2022/01/13	0.2	67.40	30	66.97	67.40	-29.8	23,316	-0.13%
2022/01/12	42.3	64.26	5.5	64.60	64.70	36.8	21,953	0.17%
2022/01/11	19.4	63.87	47.7	64.00	64.50	-28.4	21,511	-0.13%
2022/01/07	21	61.85	0	0.00	62.00	21	20,966	0.10%
2022/01/04	2	61.75	11	61.79	62.00	-9	21,301	-0.04%
2022/01/03	1	61.80	20	61.90	61.60	-19	21,247	-0.09%
2021/12/30	4	62.60	54	62.50	62.50	-50	21,312	-0.23%
2021/12/29	69.4	63.03	64	63.10	63.00	5.4	21,562	0.03%
2021/12/28	2	62.20	43	62.18	62.30	-41	21,270	-0.19%
2021/12/27	1	61.30	12	61.23	61.30	-11	21,022	-0.05%
2021/12/24	0	0.00	3	61.00	61.10	-3	21,269	-0.01%
2021/12/23	5	60.40	2	60.30	60.50	3	21,191	0.01%
2021/12/22	5	60.20	3	60.27	60.30	2	21,569	0.01%
2021/12/21	9	60.21	5	60.38	60.30	4	21,880	0.02%
2021/12/20	4	60.03	0	0.00	59.90	4	22,127	0.02%
2021/12/17	2	60.45	0	60.50	60.50	2	22,128	0.01%
2021/12/16	0	0.00	1	60.20	60.30	-1	22,181	0.00%
2021/12/15	3	59.87	1	60.20	59.80	2	23,144	0.01%
2021/12/14	4	60.30	0	0.00	60.20	4	23,418	0.02%
2021/12/13	11	61.04	6	61.07	60.70	5	23,489	0.02%
2021/12/10	17.6	60.58	1	60.80	60.50	16.6	23,478	0.07%
2021/12/09	0	0.00	2	60.70	60.70	-2	23,745	-0.01%
2021/12/08	5	61.10	1	60.90	60.70	4	24,282	0.02%
2021/12/07	7	60.03	5	60.40	60.70	2	24,250	0.01%
2021/12/06	0	0.00	3	59.50	60.00	-3	24,185	-0.01%
2021/12/03	1	60.00	3	60.00	59.90	-2	24,450	-0.01%
2021/12/02	5	59.42	0.3	59.60	59.50	4.7	24,487	0.02%
2021/12/01	14	59.68	10.1	59.85	59.90	3.9	24,530	0.02%
2021/11/30	7.2	59.66	0	0.00	60.00	7.2	24,737	0.03%
2021/11/29	4	59.40	0	0.00	59.30	4	24,589	0.02%
2021/11/26	22.2	60.28	3	60.90	60.20	19.2	24,564	0.08%
2021/11/24	5	61.16	8	61.61	61.10	-3	25,499	-0.01%
2021/11/23	13	60.98	8	61.01	60.80	5	26,165	0.02%
2021/11/22	3.2	61.32	14	61.19	61.10	-10.8	26,300	-0.04%
2021/11/19	17	62.02	15	62.19	61.80	2	26,148	0.01%
2021/11/18	26	62.60	52	62.73	63.00	-26	26,009	-0.10%
2021/11/17	18.4	60.77	121.6	61.06	62.20	-103.2	25,582	-0.40%	大賣/鉅額交易
2021/11/16	12	59.82	23	59.98	60.00	-11	24,753	-0.04%
2021/11/15	6.2	59.67	13	59.69	59.70	-6.8	25,028	-0.03%
2021/11/12	4	59.00	0.6	58.90	58.90	3.4	25,037	0.01%
2021/11/11	5	58.54	9.7	58.49	58.60	-4.7	25,109	-0.02%
2021/11/10	0	0.00	7	58.46	58.60	-7	25,537	-0.03%
2021/11/08	0	0.00	2	58.50	58.70	-2	26,117	-0.01%
2021/11/05	3	57.90	1	58.20	58.50	2	26,758	0.01%
2021/11/04	2	57.85	2	57.90	57.90	0	26,864	0.00%
2021/11/02	5	57.62	0	0.00	57.40	5	27,239	0.02%
2021/11/01	4	57.85	1	57.70	57.60	3	27,260	0.01%
2021/10/29	1	57.90	3	58.03	58.10	-2	27,334	-0.01%
2021/10/28	2	58.20	1	58.10	58.10	1	27,308	0.00%
2021/10/27	12	58.42	0	0.00	58.70	12	27,635	0.04%
2021/10/26	1	58.50	34	59.06	59.10	-33	27,866	-0.12%
2021/10/25	3	58.00	8	58.44	58.40	-5	28,078	-0.02%
2021/10/22	8	58.31	0	0.00	58.30	8	29,110	0.03%
2021/10/21	0	58.40	8	58.85	58.70	-8	29,638	-0.03%
2021/10/20	8	58.24	8	58.80	58.30	0	30,673	0.00%
2021/10/19	13	58.60	17	59.09	58.40	-4	31,486	-0.01%
2021/10/18	6	58.65	5	58.88	58.70	1	32,501	0.00%
2021/10/15	1.3	58.34	4.7	58.12	58.30	-3.3	32,787	-0.01%
2021/10/13	1	56.00	0	56.20	56.20	1	33,994	0.00%
2021/10/12	1	56.00	0	0.00	56.40	1	34,767	0.00%
2021/10/08	15	57.07	0	0.00	57.10	15	35,161	0.04%
2021/10/07	3	57.53	3	57.20	57.10	0	35,822	0.00%
2021/10/06	0	0.00	2	57.00	57.10	-2	36,388	-0.01%
2021/10/05	9	56.01	1	56.20	56.40	8	37,311	0.02%
2021/10/04	5	56.82	0	0.00	56.60	5	37,369	0.01%
2021/10/01	6	56.78	1	56.90	56.90	5	37,567	0.01%
2021/09/30	1.5	57.80	0	0.00	57.90	1.5	37,394	0.00%
2021/09/29	3	57.73	180	57.75	58.00	-177	37,382	-0.47%	大賣/鉅額交易
2021/09/28	0	0.00	3	58.93	59.00	-3	37,072	-0.01%
2021/09/27	0	0.00	8	58.35	58.70	-8	36,833	-0.02%
2021/09/24	0	0.00	12	57.84	57.80	-12	36,647	-0.03%
2021/09/23	34.1	57.24	2	57.20	57.50	32.1	36,726	0.09%
2021/09/22	34.2	56.36	181	56.75	56.80	-146.8	36,863	-0.40%	大賣/鉅額交易
2021/09/16	2	59.56	0.2	60.10	59.70	1.9	35,754	0.01%
2021/09/15	0	0.00	19	59.52	59.50	-19	35,725	-0.05%
2021/09/14	4	60.05	4	59.95	59.80	0	36,050	0.00%
2021/09/13	210.2	60.00	21.1	59.63	59.90	189.1	35,934	0.53%	大買/鉅額交易
2021/09/10	2	58.85	11	58.66	59.20	-9	36,179	-0.02%
2021/09/09	3	58.23	3	58.27	58.70	0	36,410	0.00%
2021/09/08	28	58.60	3	58.93	58.50	25	36,458	0.07%
2021/09/07	5	59.20	2.1	59.25	59.20	2.9	36,413	0.01%
2021/09/06	185	59.50	5.1	59.38	59.20	179.9	36,440	0.49%	大買/鉅額交易
2021/09/03	23	59.43	10	59.43	59.60	13	36,509	0.04%
2021/09/02	10.1	58.50	4.2	58.52	58.70	5.9	36,261	0.02%
2021/09/01	13	59.33	3	59.60	59.20	10	36,128	0.03%
2021/08/31	14	59.64	38	59.51	59.60	-24	35,983	-0.07%
2021/08/30	55	59.03	47.4	59.01	59.50	7.6	35,573	0.02%
2021/08/27	10	57.50	26.1	57.15	57.70	-16.1	34,791	-0.05%
2021/08/26	2	55.60	3	56.00	56.00	-1	34,212	0.00%
2021/08/25	6	55.75	12	55.78	56.00	-6	34,213	-0.02%
2021/08/24	11	55.55	8	55.58	55.80	3	34,194	0.01%
2021/08/23	11	54.95	6	54.98	55.10	5	34,292	0.01%
2021/08/20	1	53.80	5	53.94	53.70	-4	34,591	-0.01%
2021/08/19	8	54.31	15	53.97	53.80	-7	35,416	-0.02%
2021/08/18	11	54.25	0	0.00	54.40	11	35,187	0.03%
2021/08/17	0	0.00	1	54.80	54.70	-1	35,285	0.00%
2021/08/16	1	53.70	9	54.78	54.30	-8	35,474	-0.02%
2021/08/13	4	55.53	0.3	55.00	55.00	3.7	36,182	0.01%
2021/08/12	5	56.06	0	0.00	56.00	5	36,421	0.01%
2021/08/11	15	56.22	26	55.98	56.00	-11	37,296	-0.03%
2021/08/10	1	55.30	15.1	55.09	54.90	-14.1	37,950	-0.04%
2021/08/09	1	54.50	7	55.10	55.20	-6	38,888	-0.02%
2021/08/06	2	55.10	6	55.23	55.10	-4	39,246	-0.01%
2021/08/05	2.2	55.35	2	55.30	55.20	0.2	40,324	0.00%
2021/08/04	6	55.37	4	55.35	55.20	2	42,419	0.00%
2021/08/03	4	55.13	0	0.00	55.40	4	44,489	0.01%
2021/08/02	2	54.40	0	0.00	55.80	2	45,914	0.00%
2021/07/30	4	54.10	0	0.00	54.30	4	46,113	0.01%
2021/07/29	11	53.95	8	53.79	54.80	3	46,829	0.01%
2021/07/28	23	53.72	2	53.45	53.80	21	47,764	0.04%
2021/07/27	4	55.33	0	0.00	55.00	4	47,571	0.01%
2021/07/26	51.3	56.93	2	56.60	56.20	49.3	48,078	0.10%
2021/07/23	32	60.07	12	60.24	60.30	20	47,224	0.04%
2021/07/22	10	60.20	97.6	59.96	60.10	-87.6	46,760	-0.19%
2021/07/21	13	58.40	2	58.30	58.30	11	46,106	0.02%
2021/07/20	22	58.21	1	58.20	57.90	21	46,010	0.05%
2021/07/19	8	59.56	1	59.70	59.70	7	45,057	0.02%
2021/07/16	6.2	59.54	13.2	59.28	59.80	-7	44,842	-0.02%
2021/07/15	43	57.71	28.2	58.22	58.10	14.9	44,376	0.03%
2021/07/14	7.6	57.14	12.1	57.02	57.00	-4.4	44,314	-0.01%
2021/07/13	8	56.44	28	56.70	56.10	-20	44,523	-0.04%
2021/07/12	13.1	56.29	14.9	56.72	55.70	-1.9	44,050	0.00%
2021/07/09	1	53.90	0	0.00	53.80	1	43,356	0.00%
2021/07/08	1	54.20	4	54.33	54.40	-3	43,206	-0.01%
2021/07/07	2	53.80	1	53.90	54.00	1	43,295	0.00%
2021/07/06	0	0.00	3.2	54.20	54.10	-3.2	43,898	-0.01%
2021/07/05	0	0.00	7	54.20	54.20	-7	44,023	-0.02%
2021/07/02	8	54.00	2	53.90	53.90	6	44,053	0.01%
2021/06/30	2	53.95	3	54.03	53.90	-1	44,225	0.00%
2021/06/29	1	53.90	2	54.00	53.70	-1	44,258	0.00%
2021/06/28	0	0.00	23	54.31	54.30	-23	44,316	-0.05%
2021/06/25	0	0.00	12	54.34	54.30	-12	44,617	-0.03%
2021/06/24	9	53.67	0	0.00	53.80	9	44,881	0.02%
2021/06/23	2	53.20	20	53.80	54.10	-18	45,398	-0.04%
2021/06/22	0	0.00	21.2	52.57	52.60	-21.2	45,248	-0.05%
2021/06/21	35	52.01	0	0.00	52.00	35	45,507	0.08%
2021/06/18	4	53.45	0	0.00	53.60	4	45,701	0.01%
2021/06/17	2	53.65	0	0.00	54.00	2	45,680	0.00%
2021/06/16	2	54.40	1	54.30	54.30	1	46,507	0.00%
2021/06/15	5.4	54.47	1	54.30	54.30	4.4	46,545	0.01%
2021/06/11	1.1	54.60	10	54.60	54.50	-8.9	46,897	-0.02%
2021/06/10	0	0.00	4	54.48	54.70	-4	46,959	-0.01%
2021/06/09	4	54.28	21	54.02	54.30	-17	47,718	-0.04%
2021/06/08	4	54.90	6	55.10	54.80	-2	48,075	0.00%
2021/06/07	10	54.40	2	54.80	54.70	8	49,977	0.02%
2021/06/04	4	55.13	5	55.00	55.00	-1	50,528	0.00%
2021/06/03	51.1	56.40	7.3	55.88	55.80	43.8	51,515	0.08%
2021/06/02	1.3	55.92	9	55.81	56.30	-7.7	51,779	-0.01%
2021/06/01	10.7	55.89	11	55.86	55.80	-0.3	51,618	0.00%
2021/05/31	2	55.50	35	55.88	55.90	-33	51,771	-0.06%
2021/05/28	1	54.20	36	55.38	55.50	-35	51,748	-0.07%
2021/05/27	25	54.20	8	53.70	54.40	17	51,388	0.03%
2021/05/26	8	54.24	35	54.33	54.40	-27	51,390	-0.05%
2021/05/25	46	54.24	30	54.50	54.30	16	52,113	0.03%
2021/05/24	51	53.61	0	0.00	53.90	51	52,112	0.10%
2021/05/21	25	54.24	22	54.68	54.20	3	52,164	0.01%
2021/05/20	14	53.79	13	53.52	53.30	1	51,138	0.00%
2021/05/19	25	54.32	26	53.96	54.30	-1	50,805	0.00%
2021/05/18	2	53.50	20	53.43	53.50	-18	50,042	-0.04%
2021/05/17	28	48.88	73	49.70	48.65	-45	49,415	-0.09%
2021/05/14	18	51.38	24	52.15	51.50	-6	48,429	-0.01%
2021/05/13	29	52.02	348	50.15	51.10	-319	47,837	-0.67%	大賣/鉅額交易
2021/05/12	32	52.80	85	54.75	52.30	-53	46,707	-0.11%
2021/05/11	56	58.15	18	57.33	56.60	38	44,799	0.08%
2021/05/10	20	56.45	54.7	56.89	58.20	-34.7	42,722	-0.08%
2021/05/07	96	55.03	10	55.07	55.10	86	41,585	0.21%
2021/05/06	94	55.36	41	55.01	54.40	53	41,421	0.13%
2021/05/05	223	53.42	29.4	54.45	53.60	193.7	40,596	0.48%	大買/鉅額交易
2021/05/04	25	50.67	29.2	52.02	51.70	-4.2	39,590	-0.01%
2021/05/03	17	53.16	14	53.63	52.60	3	38,914	0.01%
2021/04/29	14	52.64	8	52.26	52.30	6	38,083	0.02%
2021/04/28	9	53.24	5	52.86	53.00	4	37,858	0.01%
2021/04/27	48	52.67	30.4	52.68	52.90	17.6	37,854	0.05%
2021/04/26	16	52.07	4	52.18	52.10	12	37,332	0.03%
2021/04/23	3	50.63	3	50.80	50.90	0	37,028	0.00%
2021/04/22	1	50.60	23.3	50.92	50.70	-22.3	37,188	-0.06%
2021/04/21	11.2	50.58	0	0.00	50.90	11.2	36,739	0.03%
2021/04/20	15	51.13	1	50.90	51.40	14	36,446	0.04%
2021/04/19	13	50.82	49.4	50.78	51.60	-36.4	36,139	-0.10%
2021/04/16	6	49.43	3	49.52	49.85	3	35,728	0.01%
2021/04/15	20	49.64	21.4	49.57	49.80	-1.4	36,111	0.00%
2021/04/14	1.2	48.63	1	48.25	48.55	0.2	35,836	0.00%
2021/04/13	0	0.00	1	49.60	49.00	-1	35,813	0.00%
2021/04/12	2	48.78	65	48.52	48.80	-63	35,490	-0.18%
2021/04/09	3	47.22	50	47.15	47.25	-47	34,922	-0.13%
2021/04/08	1	47.65	0	0.00	47.65	1	34,974	0.00%
2021/04/07	50	47.91	5	47.81	48.00	45	35,423	0.13%
2021/04/06	3	47.93	78	47.89	48.00	-75	35,289	-0.21%
2021/04/01	13	47.98	13	48.09	47.95	0	35,054	0.00%
2021/03/31	17	48.15	3	48.40	47.95	14	34,785	0.04%
2021/03/30	15	47.67	1	48.00	48.00	14	34,421	0.04%
2021/03/29	2	47.85	10	47.98	48.00	-8	34,025	-0.02%
2021/03/26	1	47.65	20.5	47.40	47.60	-19.5	33,554	-0.06%
2021/03/25	0	0.00	4	46.91	46.85	-4	32,936	-0.01%
2021/03/24	6	46.20	2.7	46.46	46.50	3.3	32,734	0.01%
2021/03/23	8	46.68	14	46.66	46.80	-6	32,299	-0.02%
2021/03/22	4	44.75	8	45.26	45.60	-4	31,355	-0.01%
2021/03/19	10	44.71	31	44.68	44.60	-21	31,210	-0.07%
2021/03/18	7	45.71	5	45.71	45.45	2	30,492	0.01%
2021/03/17	3	45.78	1	46.10	45.80	2	30,786	0.01%
2021/03/16	0	0.00	6	46.40	46.45	-6	30,652	-0.02%
2021/03/15	112	46.93	39.5	46.65	46.70	72.5	30,476	0.24%	大買/
2021/03/12	21	45.75	9	45.77	45.90	12	29,745	0.04%
2021/03/11	93.1	46.38	143	46.24	45.75	-49.9	29,369	-0.17%	大賣/
2021/03/10	12	44.50	11.1	44.37	44.55	0.9	27,637	0.00%
2021/03/09	13	44.16	40.1	44.01	44.30	-27.1	27,111	-0.10%
2021/03/08	15	43.00	10	42.90	42.90	5	26,040	0.02%
2021/03/05	8	42.55	1	42.50	42.55	7	25,732	0.03%
2021/03/04	6	42.31	6	42.12	42.35	0	26,329	0.00%
2021/03/03	27	42.67	8	42.35	42.55	19	26,140	0.07%
2021/03/02	11	42.19	16	42.65	41.90	-5	25,848	-0.02%
2021/02/26	27	42.41	32	42.67	41.95	-5	25,574	-0.02%
2021/02/25	15	43.09	40.1	43.22	43.60	-25.1	24,484	-0.10%
2021/02/24	3	42.97	4.1	42.83	42.65	-1.1	23,685	0.00%
2021/02/23	37	42.31	24	42.45	42.70	13	23,411	0.06%
2021/02/22	4	42.18	18	41.96	42.05	-14	23,044	-0.06%
2021/02/19	0	0.00	5	41.65	41.85	-5	23,212	-0.02%
2021/02/18	7	42.30	7.1	42.17	42.20	-0.1	23,510	0.00%
2021/02/17	0	0.00	40.4	41.90	41.95	-40.4	23,256	-0.17%
2021/02/05	8	40.57	1	40.80	40.60	7	22,569	0.03%
2021/02/04	2	40.50	3	40.55	40.70	-1	22,690	0.00%
2021/02/03	2	40.38	1	40.40	40.30	1	23,248	0.00%
2021/02/02	14	40.38	8	40.35	40.30	6	23,781	0.03%
2021/02/01	0.1	40.15	0	0.00	39.90	0.1	23,619	0.00%
2021/01/29	17	40.00	29	40.05	39.90	-12	23,454	-0.05%
2021/01/28	66	40.11	3	40.10	40.10	63	23,051	0.27%
2021/01/27	3	40.58	31	40.60	40.50	-28	22,758	-0.12%
2021/01/26	52.1	40.87	15	40.55	40.50	37.1	22,636	0.16%
2021/01/25	28	41.01	0	0.00	41.00	28	22,281	0.13%
2021/01/22	12	40.63	0	0.00	40.55	12	22,278	0.05%
2021/01/21	10	40.79	7	40.65	40.65	3	22,163	0.01%
2021/01/20	12	40.98	2	40.93	40.65	10	22,023	0.05%
2021/01/19	0	0.00	16	41.38	41.35	-16	21,456	-0.07%
2021/01/18	8	41.25	121	41.16	41.20	-113	21,418	-0.53%	大賣/鉅額交易
2021/01/15	50	42.01	4.1	41.99	41.80	45.9	21,144	0.22%
2021/01/14	10	42.33	4	42.20	42.50	6	20,941	0.03%
2021/01/13	102	42.35	3.5	42.39	42.40	98.5	20,773	0.47%	大買/
2021/01/12	34	42.74	46.1	42.64	42.30	-12.1	20,539	-0.06%
2021/01/11	5	42.38	34	42.44	42.60	-29	20,111	-0.14%
2021/01/08	45	42.49	52	42.58	42.85	-7	19,630	-0.04%
2021/01/07	22	41.93	5.4	41.93	41.90	16.6	19,033	0.09%
2021/01/06	16	41.72	3	41.85	41.55	13	18,772	0.07%
2021/01/05	4	42.15	4	42.10	42.10	0	18,538	0.00%
2021/01/04	4	41.73	7.1	41.90	42.05	-3.1	18,450	-0.02%
2020/12/31	0	0.00	8	42.35	42.25	-8	18,361	-0.04%
2020/12/30	7	41.68	12.1	41.84	42.20	-5.1	18,042	-0.03%
2020/12/29	10	41.35	4.9	41.34	41.35	5.1	17,439	0.03%
2020/12/28	1	41.15	4	41.20	41.30	-3	17,426	-0.02%
2020/12/25	0	0.00	10	41.15	41.15	-10	17,445	-0.06%
2020/12/24	0.3	41.05	0	0.00	41.00	0.3	17,480	0.00%
2020/12/23	1	41.00	0	0.00	40.95	1	17,482	0.01%
2020/12/22	3	41.30	0	0.00	41.05	3	17,563	0.02%
2020/12/21	6	41.27	1	41.05	41.55	5	17,838	0.03%
2020/12/18	3	41.10	0	41.35	41.20	3	17,909	0.02%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	1	41.40	6	41.36	41.55	-5	18,034	-0.03%
2020/12/15	4	41.26	0	0.00	41.10	4	18,107	0.02%
2020/12/14	20	41.73	1	41.70	41.80	19	18,052	0.11%
2020/12/11	7	41.95	52	41.84	41.95	-45	17,874	-0.25%
2020/12/10	11.1	41.34	4	41.38	41.45	7.1	17,252	0.04%
2020/12/09	1	40.80	2	40.85	41.00	-1	16,918	-0.01%
2020/12/08	4	40.48	2	40.60	40.95	2	16,800	0.01%
2020/12/07	0.1	40.85	1	40.95	40.95	-0.9	16,625	-0.01%
2020/12/04	3	40.48	1	40.35	40.75	2	16,401	0.01%
2020/12/03	5	40.41	0	0.00	40.30	5	16,082	0.03%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	2	40.53	0	0.00	40.70	2	15,754	0.01%
2020/11/30	6.1	40.98	1	41.20	40.40	5.1	15,706	0.03%
2020/11/27	4.9	41.38	0	0.00	41.35	4.9	15,118	0.03%
2020/11/26	13	41.51	4	41.40	41.50	9	15,129	0.06%
2020/11/24	1	41.65	0	0.00	41.50	1	15,216	0.01%
2020/11/23	1	41.70	22.2	41.61	41.70	-21.2	15,219	-0.14%
2020/11/20	8	41.11	2	41.30	41.30	6	15,158	0.04%
2020/11/19	1	41.50	1	41.50	41.50	0	15,078	0.00%
2020/11/18	2	41.70	33	41.80	41.80	-31	14,889	-0.21%
2020/11/17	1	41.25	93	41.42	41.50	-92	14,523	-0.63%
2020/11/13	1	40.50	0	0.00	40.55	1	14,240	0.01%
2020/11/12	2	40.40	16	40.74	40.55	-14	14,160	-0.10%
2020/11/11	4	41.03	23	41.17	41.25	-19	13,958	-0.14%
2020/11/10	60	39.95	72	40.34	40.40	-12	13,287	-0.09%
2020/11/09	6	39.58	7	39.52	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	12	39.15	39.30	-12	12,766	-0.09%
2020/11/05	1	39.05	2	39.08	39.20	-1	12,944	-0.01%
2020/11/04	1	39.05	15	38.98	39.15	-14	13,025	-0.11%
2020/11/03	0	0.00	6	38.87	38.90	-6	12,916	-0.05%
2020/10/29	5	38.20	0	0.00	38.15	5	12,795	0.04%
2020/10/28	10	38.40	0	0.00	38.60	10	12,906	0.08%
2020/10/26	0.4	39.00	2.7	38.76	38.95	-2.2	13,285	-0.02%
2020/10/21	2	38.45	0	0.00	38.40	2	13,560	0.01%
2020/10/16	3	38.20	0	0.00	38.15	3	13,761	0.02%
2020/10/15	12	38.30	0	0.00	38.20	12	13,918	0.09%
2020/10/14	1	38.65	0	0.00	38.60	1	13,826	0.01%
2020/10/13	2	38.48	0	0.00	38.45	2	13,800	0.01%
2020/10/12	2	38.35	0	0.00	38.60	2	13,841	0.01%
2020/10/07	2	38.70	0	0.00	38.60	2	13,829	0.01%
2020/10/06	2	38.70	0	0.00	38.65	2	13,931	0.01%
2020/10/05	2	38.55	0	0.00	38.45	2	14,007	0.01%
2020/09/29	0	0.00	61	38.70	38.70	-61	14,196	-0.43%
2020/09/28	0	0.00	11	38.55	38.55	-11	14,372	-0.08%
2020/09/25	2	38.20	2	38.20	38.10	0	14,579	0.00%
2020/09/24	6	38.08	10	38.10	38.00	-4	14,574	-0.03%
2020/09/23	1	38.80	8	38.88	39.00	-7	14,327	-0.05%
2020/09/22	2	38.88	8	38.91	39.00	-6	14,432	-0.04%
2020/09/21	10	39.29	1	39.10	39.10	9	14,877	0.06%
2020/09/18	1	39.70	1	39.50	39.50	0	14,881	0.00%
2020/09/17	11	39.88	0	0.00	39.65	11	14,810	0.07%
2020/09/16	0	0.00	6	40.00	40.20	-6	14,831	-0.04%
2020/09/15	0	0.00	20	40.00	40.10	-20	14,830	-0.13%
2020/09/14	1	39.90	2	40.05	40.10	-1	14,989	-0.01%
2020/09/11	22	39.92	0	0.00	39.90	22	15,115	0.15%
2020/09/10	2	39.60	3	39.68	39.75	-1	15,285	-0.01%
2020/09/09	1	39.15	1	39.35	39.45	0	15,487	0.00%
2020/09/08	3	39.40	1	39.55	39.55	2	15,642	0.01%
2020/09/07	2	39.45	1	39.35	39.35	1	15,853	0.01%
2020/09/04	2	39.53	3	39.42	39.45	-1	16,308	-0.01%
2020/09/03	1	39.75	1	39.85	39.85	0	16,380	0.00%
2020/09/02	1	39.85	1	39.55	39.55	0	16,465	0.00%
2020/09/01	33	39.73	1	39.80	39.85	32	16,564	0.19%
2020/08/31	26	39.90	1	39.80	39.85	25	16,599	0.15%
2020/08/28	21	40.00	0	0.00	39.95	21	16,722	0.13%
2020/08/27	2	40.10	0	0.00	40.00	2	17,168	0.01%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	1	39.95	5	40.50	40.50	-4	17,329	-0.02%
2020/08/20	1	40.30	2.2	40.07	39.80	-1.2	17,855	-0.01%
2020/08/19	0	0.00	2.3	40.73	40.55	-2.3	17,898	-0.01%
2020/08/18	0	0.00	2	40.45	40.60	-2	17,722	-0.01%
2020/08/17	2	40.50	26	40.68	40.70	-24	17,842	-0.13%
2020/08/14	11	40.35	2	40.35	40.30	9	17,866	0.05%
2020/08/13	0	0.00	104	40.53	40.70	-104	17,963	-0.58%	大賣/鉅額交易
2020/08/12	0	0.00	5	40.30	40.45	-5	17,944	-0.03%
2020/08/11	51	40.00	0	0.00	39.95	51	17,791	0.29%
2020/08/10	1	40.00	4	40.45	40.45	-3	17,663	-0.02%
2020/08/07	61	39.95	0	0.00	39.85	61	17,607	0.35%
2020/08/06	1	40.00	32	40.20	40.20	-31	17,597	-0.18%
2020/08/05	0	0.00	31	39.75	39.85	-31	17,608	-0.18%
2020/08/04	0	0.00	1	39.80	39.80	-1	17,688	-0.01%
2020/08/03	76	39.44	0.3	39.45	39.25	75.7	17,735	0.43%
2020/07/31	4	39.71	0	0.00	39.60	4	17,563	0.02%
2020/07/30	3	39.85	1	40.10	40.10	2	17,425	0.01%
2020/07/28	3	39.62	0	0.00	39.65	3	17,566	0.02%
2020/07/27	2	39.98	2	40.13	39.75	0	17,939	0.00%
2020/07/24	4	40.14	1	40.20	40.10	3	18,009	0.02%
2020/07/21	0	0.00	3	40.45	40.40	-3	17,927	-0.02%
2020/07/20	0	0.00	2	40.50	40.40	-2	17,759	-0.01%
2020/07/17	3	40.55	1	40.55	40.50	2	17,823	0.01%
2020/07/16	0	0.00	12.5	40.61	40.55	-12.5	17,975	-0.07%
2020/07/15	24	40.65	0	0.00	40.65	24	17,924	0.13%
2020/07/14	2	40.70	0	0.00	40.70	2	18,075	0.01%
2020/07/13	0	0.00	1	40.70	40.95	-1	18,211	-0.01%
2020/07/10	12	40.44	0	0.00	40.25	12	18,277	0.07%
2020/07/09	1	41.15	0	0.00	40.60	1	18,417	0.01%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	1	41.10	0	0.00	40.95	1	18,681	0.01%
2020/07/06	1	41.10	11	41.09	41.25	-10	18,613	-0.05%
2020/07/03	0.5	40.75	6	40.64	40.75	-5.5	18,579	-0.03%
2020/07/02	2	40.40	0	0.00	40.30	2	18,729	0.01%
2020/07/01	11	40.24	3	40.35	40.35	8	18,993	0.04%
2020/06/30	12	41.90	1	41.85	41.85	11	18,782	0.06%
2020/06/24	10	42.40	10	42.32	42.20	0	18,341	0.00%
2020/06/23	2	42.25	10	42.25	42.30	-8	18,481	-0.04%
2020/06/22	10	42.10	1	42.05	42.10	9	18,405	0.05%
2020/06/19	11	42.00	7	42.06	42.10	4	18,574	0.02%
2020/06/18	1	41.90	2	42.10	42.15	-1	18,626	-0.01%
2020/06/17	6	42.14	2	42.15	42.20	4	18,642	0.02%
2020/06/16	0.1	41.80	1.3	41.80	41.90	-1.2	19,027	-0.01%
2020/06/15	0	0.00	0.1	40.90	40.90	-0.1	19,490	0.00%
2020/06/12	10	40.62	1	40.50	40.70	9	19,726	0.05%
2020/06/11	20	41.35	8	41.29	41.00	12	20,145	0.06%
2020/06/10	0	0.00	17	42.27	42.35	-17	20,108	-0.08%
2020/06/09	1.1	41.90	2	42.00	42.00	-0.9	20,714	0.00%
2020/06/08	10.1	41.90	6.2	41.90	41.90	3.9	21,246	0.02%
2020/06/05	7.2	41.67	39	41.60	41.60	-31.8	21,311	-0.15%
2020/06/04	0	0.00	1	41.45	41.55	-1	21,536	0.00%
2020/06/03	1	40.90	6	41.12	41.40	-5	21,897	-0.02%
2020/06/02	2	40.40	15	40.36	40.35	-13	21,748	-0.06%
2020/06/01	11	40.30	7	40.33	40.25	4	21,626	0.02%
2020/05/29	8	39.59	9	39.82	40.05	-1	21,638	0.00%
2020/05/28	9	39.68	0	0.00	39.50	9	21,492	0.04%
2020/05/26	2.1	39.97	11	39.95	39.90	-8.9	22,372	-0.04%
2020/05/25	3	39.17	0	0.00	39.15	3	22,190	0.01%
2020/05/22	9	39.35	0	0.00	39.25	9	22,264	0.04%
2020/05/21	1	39.90	9	39.90	39.95	-8	22,347	-0.04%
2020/05/20	57	39.69	1	39.65	39.65	56	22,296	0.25%
2020/05/19	0	0.00	12	39.50	39.45	-12	22,238	-0.05%
2020/05/18	4	39.00	23	39.05	39.00	-19	22,156	-0.09%
2020/05/15	1	39.05	11	39.01	39.05	-10	22,160	-0.05%
2020/05/14	5	39.20	0	0.00	39.15	5	22,118	0.02%
2020/05/13	6	39.42	0	0.00	39.55	6	22,045	0.03%
2020/05/12	0	0.00	1	39.45	39.60	-1	22,039	0.00%
2020/05/11	20	39.76	5.5	39.70	39.60	14.5	22,106	0.07%
2020/05/08	3	39.17	0	0.00	39.25	3	22,176	0.01%
2020/05/07	12	38.92	1	39.15	38.85	11	22,167	0.05%
2020/05/06	5	38.81	2	38.90	38.80	3	22,195	0.01%
2020/05/05	1	38.90	7	39.02	38.90	-6	22,223	-0.03%
2020/05/04	12	38.78	2	38.83	38.80	10	22,279	0.04%
2020/04/30	5	39.79	13.1	39.78	39.90	-8.1	22,046	-0.04%
2020/04/29	3.1	38.65	25	38.67	38.45	-21.9	21,797	-0.10%
2020/04/28	4	37.99	0.3	38.10	38.00	3.7	21,841	0.02%
2020/04/27	5	37.80	3	37.80	38.00	2	22,663	0.01%
2020/04/24	6	37.28	3	37.10	37.05	3	22,655	0.01%
2020/04/22	7	37.15	0	0.00	37.20	7	22,804	0.03%
2020/04/21	6	37.19	2	37.05	37.00	4	22,784	0.02%
2020/04/20	0	0.00	2	37.95	38.00	-2	22,772	-0.01%
2020/04/17	1	38.55	40.1	38.52	38.20	-39.1	23,025	-0.17%
2020/04/16	15	37.68	0.1	37.90	37.80	14.9	22,915	0.06%
2020/04/15	7	38.15	5.1	38.17	38.30	1.9	22,791	0.01%
2020/04/14	5	37.80	1	37.85	38.00	4	22,766	0.02%
2020/04/13	8	37.47	0	0.00	37.40	8	22,579	0.04%
2020/04/10	20	37.30	38	37.70	37.80	-18	22,597	-0.08%
2020/04/09	0	0.00	5	36.12	36.20	-5	22,305	-0.02%
2020/04/08	7	35.74	3.1	35.37	35.75	3.9	22,189	0.02%
2020/04/07	8	35.14	51	35.54	35.35	-43	21,984	-0.20%
2020/04/06	11	35.14	50	35.15	35.05	-39	21,787	-0.18%
2020/04/01	0	0.00	5	35.45	35.25	-5	21,471	-0.02%
2020/03/31	11	35.77	0	0.00	35.30	11	21,392	0.05%
2020/03/30	9	35.64	0	0.00	35.80	9	21,116	0.04%
2020/03/27	0	0.00	1	35.70	35.80	-1	20,967	0.00%
2020/03/26	2	35.38	0	0.00	35.25	2	20,711	0.01%
2020/03/25	2	35.55	1	35.55	35.30	1	20,728	0.00%
2020/03/24	101	35.25	6	35.00	34.65	95	20,552	0.46%	大買/
2020/03/23	1	34.25	0	0.00	34.15	1	20,477	0.00%
2020/03/20	4	35.19	10	35.39	35.10	-6	20,413	-0.03%
2020/03/19	13.1	33.99	42	34.03	34.00	-28.9	19,997	-0.14%
2020/03/18	8	34.94	4	34.80	34.65	4	19,782	0.02%
2020/03/17	14	34.90	2	35.23	35.00	12	19,559	0.06%
2020/03/16	11.1	35.99	8	36.07	35.80	3.1	19,289	0.02%
2020/03/13	17	36.43	19	35.82	37.00	-2	18,926	-0.01%
2020/03/12	28.6	37.69	6	37.63	37.50	22.6	18,171	0.12%
2020/03/11	1	39.10	22	39.00	38.60	-21	17,595	-0.12%
2020/03/10	14	38.70	3	38.97	39.00	11	17,509	0.06%
2020/03/09	34.4	38.73	8	38.63	38.55	26.4	17,666	0.15%
2020/03/06	14	39.53	0	0.00	39.50	14	16,962	0.08%
2020/03/05	0	0.00	7	40.11	40.15	-7	16,604	-0.04%
2020/03/04	3	39.85	0	0.00	39.75	3	16,734	0.02%
2020/03/03	15	39.88	12	39.86	39.80	3	16,625	0.02%
2020/03/02	23	39.58	0	0.00	39.50	23	16,401	0.14%
2020/02/27	31	40.04	21	40.49	40.05	10	16,358	0.06%
2020/02/26	32	40.38	0	0.00	40.65	32	15,944	0.20%
2020/02/25	0	0.00	2	40.60	40.70	-2	15,823	-0.01%
2020/02/24	1	41.00	0	0.00	40.85	1	15,822	0.01%
2020/02/21	22	41.40	0	0.00	41.30	22	15,705	0.14%
2020/02/20	0	0.00	32	41.75	41.60	-32	15,756	-0.20%
2020/02/19	0	0.00	2	41.58	41.75	-2	15,831	-0.01%
2020/02/18	11	41.25	11	41.36	41.50	0	15,879	0.00%
2020/02/14	0.2	41.65	2	41.68	41.65	-1.8	15,980	-0.01%
2020/02/13	1	41.60	10	41.65	41.60	-9	16,248	-0.06%
2020/02/12	15	41.88	4	41.95	41.80	11	16,482	0.07%
2020/02/11	0	0.00	32	41.60	41.65	-32	16,604	-0.19%
2020/02/10	12	40.87	32	40.80	40.90	-20	17,085	-0.12%
2020/02/07	1	41.00	1	41.10	41.05	0	18,245	0.00%
2020/02/06	2	41.25	31	41.49	41.50	-29	18,469	-0.16%
2020/02/05	1	40.50	1	40.95	40.95	0	18,523	0.00%
2020/02/04	6	40.55	5	40.71	40.70	1	18,629	0.01%
2020/02/03	7	40.13	17	39.91	40.20	-10	18,821	-0.05%
2020/01/31	78	40.85	14	40.96	40.65	64	18,706	0.34%
2020/01/30	69	40.78	11	41.51	40.60	58	18,516	0.31%
2020/01/20	6	43.09	11	43.10	43.10	-5	17,715	-0.03%
2020/01/17	0	0.00	3	42.97	43.10	-3	17,677	-0.02%
2020/01/16	5	42.95	0	0.00	42.95	5	17,637	0.03%
2020/01/15	0	0.00	9.3	42.85	42.90	-9.3	17,693	-0.05%
2020/01/14	0.3	42.85	0.4	42.85	42.85	-0.1	17,768	0.00%
2020/01/13	0	0.00	38	42.76	42.85	-38	17,602	-0.22%
2020/01/10	0.3	42.05	0	0.00	42.05	0.3	17,528	0.00%
2020/01/09	3	42.00	2	41.95	42.00	1	17,525	0.01%
2020/01/08	3	41.83	0.1	41.90	41.80	2.9	17,684	0.02%
2020/01/07	2	42.13	1.3	42.25	42.20	0.7	17,626	0.00%
2020/01/06	8	42.34	0	0.00	42.25	8	17,702	0.05%
2020/01/03	0	0.00	1	42.60	42.80	-1	17,577	-0.01%
2020/01/02	0	0.00	11	42.64	42.55	-11	17,567	-0.06%
2019/12/31	5	42.60	0	0.00	42.55	5	17,551	0.03%
2019/12/30	12	42.65	0.3	42.70	42.70	11.7	17,595	0.07%
2019/12/27	0	0.00	1	42.80	42.70	-1	17,644	-0.01%
2019/12/26	0.2	42.65	0	0.00	42.65	0.2	17,649	0.00%
2019/12/25	0.5	42.65	0	0.00	42.60	0.5	17,752	0.00%
2019/12/24	2	42.70	0	0.00	42.65	2	17,858	0.01%
2019/12/23	5	42.70	1	42.65	42.80	4	17,963	0.02%
2019/12/20	3	42.68	0	0.00	42.80	3	17,985	0.02%
2019/12/19	2	42.95	5.3	42.83	42.70	-3.3	17,911	-0.02%
2019/12/18	2.2	42.81	3	42.87	43.00	-0.8	17,810	0.00%
2019/12/17	8	42.75	0	0.00	42.95	8	17,822	0.04%
2019/12/16	39	42.91	12	42.94	42.90	27	17,741	0.15%
2019/12/13	8	42.75	43	42.85	42.90	-35	17,562	-0.20%
2019/12/12	1	42.45	3	42.40	42.45	-2	17,156	-0.01%
2019/12/11	2	42.35	15.6	42.29	42.40	-13.6	16,948	-0.08%
2019/12/10	8	41.55	5	41.61	41.70	3	16,686	0.02%
2019/12/09	5	41.26	3.1	41.29	41.30	1.9	16,725	0.01%
2019/12/06	3	41.22	8	41.23	41.25	-5	16,803	-0.03%
2019/12/05	31	41.49	9.9	41.44	41.50	21.1	16,719	0.13%
2019/12/04	15.4	41.24	8	41.28	41.30	7.4	16,638	0.04%
2019/12/03	2	41.75	1	41.75	41.75	1	16,293	0.01%
2019/12/02	3	41.68	0	0.00	41.65	3	16,325	0.02%
2019/11/29	0	0.00	1	41.70	41.70	-1	16,305	-0.01%
2019/11/28	1	42.25	0	0.00	42.35	1	16,108	0.01%
2019/11/27	0	0.00	1	42.30	42.30	-1	16,237	-0.01%
2019/11/26	1	42.00	0	0.00	42.00	1	16,257	0.01%
2019/11/25	2	42.55	0.5	42.50	42.50	1.5	15,681	0.01%
2019/11/22	20.1	42.08	20	42.00	42.40	0.1	15,745	0.00%
2019/11/20	11	42.35	0	0.00	42.30	11	15,725	0.07%
2019/11/19	0.1	42.70	0	0.00	42.70	0.1	15,676	0.00%
2019/11/18	0	0.00	37	42.75	42.75	-37	15,622	-0.24%
2019/11/15	14	42.54	2	42.55	42.55	12	15,615	0.08%
2019/11/14	2	42.15	9	42.15	42.15	-7	15,650	-0.04%
2019/11/13	5	42.48	2	42.40	42.35	3	16,314	0.02%
2019/11/12	11	42.80	2	43.05	42.80	9	16,422	0.05%
2019/11/11	1	42.10	0	0.00	42.25	1	16,218	0.01%
2019/11/08	10	42.60	0	0.00	42.70	10	16,126	0.06%
2019/11/07	49	43.13	12	43.18	42.90	37	15,987	0.23%
2019/11/06	43	42.79	49	42.82	43.00	-6	15,346	-0.04%
2019/11/05	5	41.38	18	41.33	41.45	-13	14,376	-0.09%
2019/11/04	1	40.70	2	40.80	40.95	-1	14,252	-0.01%
2019/11/01	19	40.22	0	0.00	40.10	19	14,271	0.13%
2019/10/31	5	40.58	0	0.00	40.30	5	14,303	0.03%
2019/10/30	7	40.86	0	0.00	40.85	7	14,093	0.05%
2019/10/28	0	0.00	1	41.10	41.00	-1	13,915	-0.01%
2019/10/25	1	41.15	0	0.00	41.00	1	13,828	0.01%
2019/10/24	1	40.95	2.5	41.03	41.15	-1.5	13,751	-0.01%
2019/10/23	4	41.01	0	0.00	40.95	4	13,685	0.03%
2019/10/22	0	0.00	15	41.50	41.50	-15	13,627	-0.11%
2019/10/21	0	0.00	2	41.30	41.30	-2	13,518	-0.01%
2019/10/18	2	41.13	5	41.30	41.30	-3	13,581	-0.02%
2019/10/17	7	41.01	19	41.06	41.30	-12	13,439	-0.09%
2019/10/16	21.5	40.92	1	41.10	41.10	20.5	13,435	0.15%
2019/10/15	0.1	40.60	0	0.00	40.55	0.1	13,414	0.00%
2019/10/14	22	40.66	4.1	40.67	40.65	17.9	13,459	0.13%
2019/10/09	105	40.51	0	0.00	40.55	105	13,440	0.78%	大買/鉅額交易
2019/10/08	4	40.53	1	40.70	40.50	3	13,540	0.02%
2019/10/07	1	40.50	2	40.55	40.40	-1	13,502	-0.01%
2019/10/04	12	40.37	92	40.37	40.60	-80	13,625	-0.59%
2019/10/03	3.1	40.38	0	0.00	40.30	3.1	13,615	0.02%
2019/10/02	5	41.01	0	0.00	40.90	5	13,633	0.04%
2019/10/01	1	41.40	1	41.35	41.25	0	13,634	0.00%
2019/09/27	2	41.00	0	0.00	40.90	2	13,616	0.01%
2019/09/26	3	41.20	5	41.46	41.20	-2	13,673	-0.01%
2019/09/25	1	41.20	8	41.54	41.45	-7	13,724	-0.05%
2019/09/24	0	0.00	16	41.48	41.60	-16	14,042	-0.11%
2019/09/23	0	0.00	14	41.38	41.15	-14	14,358	-0.10%
2019/09/20	1.1	41.50	0	0.00	41.55	1.1	14,704	0.01%
2019/09/19	0	0.00	6	41.78	41.85	-6	14,570	-0.04%
2019/09/18	0	0.00	2	41.65	41.75	-2	14,537	-0.01%
2019/09/17	1	41.40	3	41.53	41.65	-2	14,537	-0.01%
2019/09/16	0	0.00	5	41.56	41.55	-5	14,558	-0.03%
2019/09/12	0	0.00	1	41.60	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	5.2	41.34	41.40	-5.2	14,658	-0.04%
2019/09/10	0	0.00	3	41.37	41.40	-3	14,594	-0.02%
2019/09/09	0	0.00	8	40.99	40.95	-8	14,497	-0.06%
2019/09/06	0	0.00	2	40.65	40.80	-2	14,462	-0.01%
2019/09/05	0	0.00	44	40.41	40.50	-44	14,418	-0.31%
2019/09/04	0	0.00	6	40.00	39.95	-6	14,295	-0.04%
2019/09/03	2	40.00	0	0.00	39.80	2	14,539	0.01%
2019/09/02	4.1	40.00	1	40.10	39.95	3.1	14,675	0.02%
2019/08/30	3	39.80	1	39.80	40.15	2	14,765	0.01%
2019/08/29	3	39.53	0	0.00	39.50	3	14,673	0.02%
2019/08/28	5	39.90	3	39.90	39.95	2	14,763	0.01%
2019/08/27	1	39.75	2	39.73	39.75	-1	14,766	-0.01%
2019/08/26	5	39.44	1	39.45	39.50	4	14,823	0.03%
2019/08/23	1	39.75	2	39.85	39.85	-1	14,870	-0.01%
2019/08/22	5	39.52	2	39.63	39.45	3	14,954	0.02%
2019/08/21	9	39.58	1	39.65	39.50	8	16,263	0.05%
2019/08/20	3	39.72	0	0.00	39.70	3	16,260	0.02%
2019/08/19	7	39.84	2	39.95	40.00	5	16,339	0.03%
2019/08/16	12	39.20	33	39.23	39.55	-21	16,312	-0.13%
2019/08/15	3	39.35	10	39.40	39.35	-7	15,763	-0.04%
2019/08/14	2	39.90	0	0.00	39.75	2	15,935	0.01%
2019/08/13	7	39.93	1	39.80	39.80	6	16,024	0.04%
2019/08/12	12	39.94	0	0.00	40.00	12	16,218	0.07%
2019/08/07	7.2	39.76	7	39.76	39.80	0.2	16,841	0.00%
2019/08/06	12	39.80	1	40.00	39.90	11	17,733	0.06%
2019/08/05	1	39.95	0	0.00	39.95	1	18,089	0.01%
2019/08/02	20	40.06	4	40.10	40.10	16	18,151	0.09%
2019/08/01	12	40.51	0	0.00	40.50	12	18,301	0.07%
2019/07/31	26	40.91	0	0.00	40.80	26	18,319	0.14%
2019/07/30	2	41.15	2	41.20	41.10	0	18,294	0.00%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/26	4	41.10	0	0.00	41.15	4	18,848	0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	3	41.23	0	0.00	41.15	3	19,348	0.02%
2019/07/23	3.1	41.28	0	0.00	41.20	3.1	19,390	0.02%
2019/07/22	4	41.16	4	41.25	41.40	0	19,369	0.00%
2019/07/19	0	0.00	5	41.25	41.05	-5	19,374	-0.03%
2019/07/18	16	41.12	1	41.25	41.10	15	19,312	0.08%
2019/07/16	30	41.62	0	0.00	41.55	30	18,975	0.16%
2019/07/15	9	41.68	0	0.00	41.65	9	18,852	0.05%
2019/07/12	3	41.80	0	0.00	41.60	3	18,882	0.02%
2019/07/11	5	42.00	0	0.00	41.95	5	18,952	0.03%
2019/07/10	1	41.95	3	42.00	42.20	-2	19,114	-0.01%
2019/07/08	6	41.92	6	42.25	41.95	0	19,251	0.00%
2019/07/05	12	42.38	1	42.35	42.35	11	19,420	0.06%
2019/07/04	0	0.00	1	42.65	42.50	-1	19,631	-0.01%
2019/07/03	3	42.25	9	42.39	42.25	-6	19,901	-0.03%
2019/07/02	14	42.63	4	42.66	42.65	10	20,241	0.05%
2019/07/01	10	42.23	42	42.43	42.70	-32	20,202	-0.16%
2019/06/28	4	43.16	24	43.05	43.00	-20	19,887	-0.10%
2019/06/27	0	0.00	28.6	43.18	43.20	-28.6	19,625	-0.15%
2019/06/26	20	42.77	10	42.80	42.75	10	19,534	0.05%
2019/06/25	4	42.58	1	42.55	42.60	3	19,924	0.02%
2019/06/24	0	0.00	3	42.35	42.55	-3	20,254	-0.01%
2019/06/21	4	42.35	0	0.00	42.30	4	20,370	0.02%
2019/06/20	0	0.00	5	42.35	42.55	-5	20,422	-0.02%
2019/06/19	12	42.33	5	42.31	42.55	7	20,644	0.03%
2019/06/18	2	41.98	7	42.10	42.20	-5	20,557	-0.02%
2019/06/17	1	41.75	4	41.63	41.65	-3	20,707	-0.01%
2019/06/14	5	41.39	2	41.45	41.30	3	21,035	0.01%
2019/06/13	2	41.50	0	0.00	41.65	2	21,109	0.01%
2019/06/12	2	41.88	1	41.90	41.90	1	21,261	0.00%
2019/06/11	0	0.00	8	41.86	42.10	-8	21,226	-0.04%
2019/06/10	0	0.00	10	41.32	41.35	-10	20,962	-0.05%
2019/06/06	0	0.00	6	40.82	40.75	-6	20,938	-0.03%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	8	41.41	41.45	-8	20,924	-0.04%
2019/06/03	5	40.74	8	40.71	41.05	-3	20,926	-0.01%
2019/05/31	0	0.00	4	40.79	40.80	-4	20,935	-0.02%
2019/05/30	0	0.00	13	40.50	40.50	-13	20,823	-0.06%
2019/05/29	3	40.35	2	40.43	40.30	1	21,156	0.00%
2019/05/28	8	40.43	1	40.85	40.35	7	21,292	0.03%
2019/05/27	2	40.63	1	40.95	40.75	1	20,084	0.00%
2019/05/24	3	40.68	1	40.75	40.60	2	20,117	0.01%
2019/05/23	0	0.00	1	40.90	41.00	-1	20,017	0.00%
2019/05/22	9	41.01	0	0.00	41.15	9	20,047	0.04%
2019/05/21	10	41.04	5	41.05	41.50	5	20,045	0.02%
2019/05/20	14	40.25	2	40.25	40.20	12	19,732	0.06%
2019/05/17	16.1	40.05	2	40.30	40.00	14.1	19,779	0.07%
2019/05/16	30	40.31	4	40.30	40.00	26	19,523	0.13%
2019/05/15	17	41.08	12	41.16	40.95	5	19,277	0.03%
2019/05/14	37	40.41	15	40.54	40.45	22	19,168	0.11%
2019/05/13	37	42.28	13	42.02	41.95	24	18,279	0.13%
2019/05/10	11	43.46	3	43.35	43.20	8	17,969	0.04%
2019/05/09	82	43.60	5	43.65	43.50	77	18,064	0.43%
2019/05/08	35	44.05	5	44.05	44.05	30	17,820	0.17%
2019/05/07	5	44.42	0	0.00	44.35	5	17,976	0.03%
2019/05/06	12	44.45	1	44.50	44.50	11	18,096	0.06%
2019/05/03	4	45.35	0	0.00	45.45	4	17,979	0.02%
2019/05/02	1	45.10	44	45.21	45.65	-43	17,838	-0.24%
2019/04/30	4	44.75	0	0.00	44.70	4	17,602	0.02%
2019/04/29	1	44.60	1	44.65	44.60	0	17,665	0.00%
2019/04/26	0	0.00	8	44.48	44.50	-8	17,852	-0.04%
2019/04/25	2	44.35	7	44.41	44.35	-5	18,088	-0.03%
2019/04/24	10	44.43	1	44.30	44.30	9	18,414	0.05%
2019/04/23	2	44.28	0	0.00	44.35	2	18,909	0.01%
2019/04/22	2	44.40	10	44.45	44.35	-8	19,135	-0.04%
2019/04/19	1	44.40	0	0.00	44.35	1	19,298	0.01%
2019/04/18	4	44.05	0	0.00	44.20	4	19,368	0.02%
2019/04/17	12	44.01	1	44.25	44.10	11	19,526	0.06%
2019/04/16	4	44.05	0	0.00	44.10	4	19,348	0.02%
2019/04/15	15	44.17	1	44.30	44.15	14	19,302	0.07%
2019/04/12	9	44.15	0	0.00	44.10	9	19,307	0.05%
2019/04/11	12	44.17	11	44.62	44.15	1	19,349	0.01%
2019/04/10	5	44.21	0	0.00	44.20	5	19,157	0.03%
2019/04/09	7	44.31	0	0.00	44.30	7	18,921	0.04%
2019/04/08	24	44.32	0	0.00	44.30	24	18,599	0.13%
2019/04/03	0	0.00	2	44.90	44.80	-2	18,081	-0.01%
2019/04/02	4	44.84	1	45.05	44.80	3	18,020	0.02%
2019/04/01	15	44.78	3	44.97	44.50	12	18,047	0.07%
2019/03/29	3	44.25	15	44.71	44.95	-12	17,832	-0.07%
2019/03/28	35	44.04	0	0.00	44.00	35	17,709	0.20%
2019/03/27	5	44.64	0	0.00	44.50	5	17,366	0.03%
2019/03/26	16	45.37	0	0.00	45.25	16	17,108	0.09%
2019/03/25	13	45.36	17	45.43	45.40	-4	17,067	-0.02%
2019/03/22	3	46.20	2	46.15	46.20	1	16,893	0.01%
2019/03/21	2	46.55	2	46.75	46.75	0	16,784	0.00%
2019/03/20	5	46.85	4	46.81	46.95	1	16,780	0.01%
2019/03/19	1	46.70	5	46.49	46.65	-4	16,896	-0.02%
2019/03/18	0	0.00	2	45.80	45.80	-2	16,574	-0.01%
2019/03/15	1	45.25	6	45.34	45.45	-5	16,518	-0.03%
2019/03/14	10	45.25	5	45.19	45.10	5	16,273	0.03%
2019/03/13	0	0.00	2	45.13	45.15	-2	16,385	-0.01%
2019/03/12	3	45.10	2	45.10	45.00	1	16,479	0.01%
2019/03/11	7	44.50	2	44.50	44.40	5	16,510	0.03%
2019/03/08	5	44.52	20	44.45	44.45	-15	16,503	-0.09%
2019/03/07	3	44.63	0	0.00	44.65	3	16,730	0.02%
2019/03/06	2	45.00	18	44.95	44.95	-16	16,792	-0.10%
2019/03/05	0	0.00	17	44.83	44.60	-17	17,051	-0.10%
2019/03/04	30	44.15	3	44.88	44.90	27	17,057	0.16%
2019/02/27	5	45.27	2	45.45	45.30	3	16,897	0.02%
2019/02/26	6	45.51	0	0.00	45.50	6	16,689	0.04%
2019/02/25	11	45.47	0	0.00	45.55	11	16,530	0.07%
2019/02/22	1	45.15	0	0.00	45.40	1	16,537	0.01%
2019/02/21	2	45.15	1	45.05	45.40	1	16,449	0.01%
2019/02/20	26	44.95	13	44.94	45.15	13	16,347	0.08%
2019/02/18	12	44.47	0	0.00	44.40	12	16,200	0.07%
2019/02/15	3	44.43	13	44.52	44.20	-10	15,981	-0.06%
2019/02/14	9	44.59	11	44.60	44.55	-2	15,903	-0.01%
2019/02/13	0	0.00	5	44.23	44.30	-5	15,657	-0.03%
2019/02/12	0	0.00	16	43.82	43.90	-16	15,578	-0.10%
2019/02/11	5	43.55	5	43.95	43.55	0	15,524	0.00%
2019/01/30	23	43.67	11	43.76	43.60	12	15,374	0.08%
2019/01/29	7	43.68	1	43.90	43.90	6	15,060	0.04%
2019/01/28	6	43.53	0	0.00	43.80	6	14,887	0.04%
2019/01/25	5	43.54	0	0.00	43.50	5	14,644	0.03%
2019/01/24	4	43.59	0	0.00	43.55	4	14,477	0.03%
2019/01/23	7	43.83	0	0.00	43.75	7	14,456	0.05%
2019/01/22	3	43.95	6	44.10	44.20	-3	14,399	-0.02%
2019/01/21	9	43.80	0	0.00	43.80	9	14,376	0.06%
2019/01/18	5	43.60	0	0.00	43.50	5	14,615	0.03%
2019/01/16	13	43.44	7	43.48	43.60	6	14,322	0.04%
2019/01/15	4	43.90	1	43.95	43.75	3	14,030	0.02%
2019/01/14	36	44.51	0	0.00	44.40	36	13,493	0.27%
2019/01/11	1	45.75	10	45.93	45.55	-9	13,412	-0.07%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	1	45.90	1	45.80	45.95	0	13,385	0.00%
2019/01/08	1	45.25	0	0.00	45.15	1	13,203	0.01%
2019/01/07	0	0.00	1	45.30	45.20	-1	13,425	-0.01%
2019/01/04	7	44.39	0	0.00	44.55	7	13,467	0.05%
2019/01/03	2	45.45	0	0.00	45.15	2	13,852	0.01%
2019/01/02	13	46.23	0	0.00	45.90	13	13,837	0.09%
2018/12/28	1	46.70	2	47.00	47.00	-1	13,810	-0.01%
2018/12/27	4	46.50	2	46.55	46.70	2	14,054	0.01%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/25	1	46.00	13	46.00	46.00	-12	14,341	-0.08%
2018/12/24	7	46.33	4	46.36	46.50	3	14,365	0.02%
2018/12/22	6	46.94	5	46.95	46.85	1	14,281	0.01%
2018/12/21	13	46.92	0	0.00	46.95	13	14,474	0.09%
2018/12/20	2	47.05	6	47.34	47.00	-4	14,426	-0.03%
2018/12/19	15	46.91	0	0.00	47.25	15	14,318	0.10%
2018/12/18	1	47.20	2	47.55	47.20	-1	14,270	-0.01%
2018/12/14	2	47.70	1	47.90	47.55	1	14,530	0.01%
2018/12/13	0	0.00	3	47.72	48.25	-3	14,376	-0.02%
2018/12/12	4	47.28	0	0.00	47.50	4	14,310	0.03%
2018/12/11	5	47.60	0	0.00	47.60	5	13,953	0.04%
2018/12/10	5	47.60	0	0.00	47.60	5	13,959	0.04%
2018/12/07	6	48.08	0	0.00	48.15	6	13,964	0.04%
2018/12/06	1	48.00	1	48.05	48.25	0	14,017	0.00%
2018/12/05	3	48.23	0	0.00	48.40	3	14,099	0.02%
2018/12/04	0	0.00	1	48.75	48.95	-1	14,067	-0.01%
2018/12/03	4	49.10	10	49.04	49.10	-6	13,952	-0.04%
2018/11/30	101	48.58	0	0.00	48.55	101	13,946	0.72%	大買/鉅額交易
2018/11/29	1	48.80	1	49.15	48.55	0	13,686	0.00%
2018/11/28	6	48.78	0	0.00	48.80	6	13,485	0.04%
2018/11/27	5	49.04	0	0.00	49.05	5	13,178	0.04%
2018/11/26	16	49.51	0	0.00	49.55	16	13,145	0.12%
2018/11/19	0	0.00	1	51.00	51.00	-1	12,871	-0.01%
2018/11/15	0	0.00	3	50.67	50.80	-3	12,870	-0.02%
2018/11/09	0	0.00	1	50.90	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	0.2	50.70	50.90	-0.2	13,006	0.00%
2018/11/07	0	0.00	2	49.90	50.10	-2	12,859	-0.02%
2018/11/06	1	49.40	0	0.00	49.40	1	12,829	0.01%
2018/11/02	1	48.90	0	0.00	49.50	1	12,818	0.01%
2018/11/01	5	48.70	0	0.00	48.75	5	12,752	0.04%
2018/10/30	0.4	48.35	1	48.10	48.35	-0.6	12,477	-0.01%
2018/10/26	10	48.10	0	0.00	47.40	10	12,309	0.08%
2018/10/24	4	49.15	0	0.00	49.75	4	11,850	0.03%
2018/10/23	3	49.83	0	0.00	49.30	3	11,784	0.03%
2018/10/18	0.3	50.00	0	0.00	50.00	0.3	11,657	0.00%
2018/10/15	1	49.90	0	0.00	50.00	1	11,464	0.01%
2018/10/12	0	0.00	2	50.60	50.60	-2	11,252	-0.02%
2018/10/11	16	50.44	0	0.00	50.10	16	11,086	0.14%
2018/10/09	0	0.00	1	52.10	52.40	-1	10,544	-0.01%
2018/10/05	0	0.00	1	51.40	51.20	-1	10,408	-0.01%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.20	1	52.20	52.20	0	10,291	0.00%
2018/10/02	1	52.40	0	0.00	52.30	1	10,269	0.01%
2018/10/01	1	52.70	0	0.00	52.90	1	10,328	0.01%
2018/09/28	1	53.10	0	0.00	52.50	1	10,506	0.01%
2018/09/27	5	52.90	5	52.80	52.80	0	10,592	0.00%
2018/09/26	0	0.00	2	52.70	53.00	-2	10,649	-0.02%
2018/09/25	0	52.70	9	53.07	52.80	-9	10,913	-0.08%
2018/09/21	0	0.00	2	52.35	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	5	52.00	52.20	-5	10,889	-0.05%
2018/09/19	10	51.50	0	0.00	51.40	10	10,842	0.09%
2018/09/17	4	51.03	0	0.00	51.20	4	11,188	0.04%
2018/09/14	1	51.20	0	0.00	51.20	1	11,480	0.01%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.60	0	0.00	50.50	1	11,881	0.01%
2018/09/11	7	50.49	0	0.00	50.50	7	12,101	0.06%
2018/09/10	6	50.80	0	0.00	50.90	6	12,298	0.05%
2018/09/07	6	51.13	0	0.00	51.20	6	12,596	0.05%
2018/09/06	2	51.50	1	51.70	51.50	1	12,810	0.01%
2018/09/05	7	51.87	0	0.00	51.80	7	12,909	0.05%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	1	52.70	0	0.00	52.20	1	13,321	0.01%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/21	2	51.70	0	0.00	51.90	2	14,272	0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/17	1	51.80	1	51.70	51.80	0	14,160	0.00%
2018/08/16	3	51.43	0	0.00	51.50	3	14,206	0.02%
2018/08/14	3	52.00	0	0.00	52.20	3	14,272	0.02%
2018/08/13	0	0.00	20	52.48	52.00	-20	14,288	-0.14%
2018/08/10	1	52.70	0	0.00	53.00	1	14,353	0.01%
2018/08/07	0	0.00	1	52.90	52.50	-1	14,831	-0.01%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	4	52.68	11	52.54	52.80	-7	15,364	-0.05%
2018/08/01	0	0.00	20	52.70	52.50	-20	15,569	-0.13%
2018/07/30	0	0.00	3	52.20	52.20	-3	15,752	-0.02%
2018/07/27	4	51.95	0	0.00	52.40	4	15,788	0.03%
2018/07/24	0	0.00	2	51.80	52.10	-2	15,828	-0.01%
2018/07/23	0	0.00	5	52.40	52.30	-5	15,984	-0.03%
2018/07/19	3	52.37	0	0.00	52.40	3	16,458	0.02%
2018/07/18	1	52.50	3	52.67	52.70	-2	16,494	-0.01%
2018/07/13	30	51.97	1	52.20	52.20	29	16,748	0.17%
2018/07/12	0	0.00	4	51.83	52.10	-4	16,800	-0.02%
2018/07/11	5	51.10	1	51.00	51.20	4	16,811	0.02%
2018/07/10	2	51.60	2	52.10	51.80	0	16,672	0.00%
2018/07/05	6	51.33	1	51.20	51.40	5	16,507	0.03%
2018/07/03	2	52.25	5	52.20	52.10	-3	16,535	-0.02%
2018/07/02	1	53.50	0	0.00	53.20	1	16,295	0.01%
2018/06/29	1	53.90	1	54.00	53.80	0	16,159	0.00%
2018/06/27	24	53.01	0	0.00	52.80	24	15,878	0.15%
2018/06/26	4	53.13	10	53.20	53.00	-6	15,760	-0.04%
2018/06/25	11	55.82	0	0.00	55.60	11	15,534	0.07%
2018/06/21	0	0.00	2	56.10	55.90	-2	15,020	-0.01%
2018/06/20	1	55.50	5	55.76	55.50	-4	14,998	-0.03%
2018/06/15	1	54.60	27	54.60	55.30	-26	14,466	-0.18%
2018/06/14	5	54.80	50	55.50	54.50	-45	14,169	-0.32%
2018/06/13	10	55.70	1	55.80	55.50	9	13,920	0.06%
2018/06/08	2	54.60	3	55.00	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	16.2	55.04	55.00	-16.2	13,947	-0.12%
2018/06/05	0	0.00	0.2	54.00	54.30	-0.2	14,065	0.00%
2018/06/04	1	53.80	1	54.00	54.00	0	14,053	0.00%
2018/06/01	1	53.20	1.1	53.31	53.50	-0.1	14,024	0.00%
2018/05/31	15	53.60	0	0.00	53.60	15	13,998	0.11%
2018/05/30	7	52.99	1	53.40	52.90	6	13,666	0.04%
2018/05/29	0.4	53.90	0	0.00	54.10	0.4	13,502	0.00%
2018/05/25	1	54.00	20	53.90	53.90	-19	13,719	-0.14%
2018/05/23	1	54.20	0	0.00	54.00	1	13,761	0.01%
2018/05/16	0	0.00	3	54.80	54.90	-3	14,261	-0.02%
2018/05/15	1	54.00	10	54.20	54.00	-9	14,402	-0.06%
2018/05/11	2	54.35	13	54.57	54.60	-11	14,736	-0.07%
2018/05/10	0	0.00	1	53.20	53.30	-1	14,429	-0.01%
2018/05/09	0	0.00	3	53.60	53.60	-3	14,315	-0.02%
2018/05/08	8	53.20	0	0.00	53.50	8	14,373	0.06%
2018/05/02	0	0.00	1	53.30	53.50	-1	14,600	-0.01%
2018/04/30	0	0.00	1	53.80	53.50	-1	14,691	-0.01%
2018/04/27	1	53.60	0	0.00	53.50	1	14,774	0.01%
2018/04/26	0	0.00	2	52.65	52.80	-2	14,749	-0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/23	0	0.00	1	52.60	52.50	-1	14,523	-0.01%
2018/04/19	0	0.00	11	52.70	52.90	-11	14,867	-0.07%
2018/04/18	1.4	52.00	0	0.00	52.00	1.4	14,751	0.01%
2018/04/17	11	51.80	0	0.00	51.60	11	14,773	0.07%
2018/04/16	1	52.50	0	0.00	52.50	1	15,033	0.01%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/09	0	0.00	1	53.00	53.00	-1	15,704	-0.01%
2018/03/30	30.2	51.90	0	0.00	51.90	30.2	16,053	0.19%
2018/03/27	5	53.20	0	0.00	53.30	5	16,044	0.03%
2018/03/26	5	52.60	0	0.00	52.80	5	16,064	0.03%
2018/03/23	4	52.53	2	52.80	52.20	2	16,204	0.01%
2018/03/21	10	53.40	0	0.00	53.40	10	16,072	0.06%
2018/03/20	21	53.21	0	0.00	53.20	21	16,284	0.13%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/14	2	54.00	1	53.80	53.90	1	16,604	0.01%
2018/03/13	70	54.27	0	0.00	53.90	70	16,660	0.42%
2018/03/12	0	0.00	3	54.27	54.50	-3	16,673	-0.02%
2018/03/09	5	52.20	0	0.00	52.00	5	16,714	0.03%
2018/03/08	5	52.50	0	0.00	52.40	5	17,459	0.03%
2018/03/06	11	52.82	0	0.00	52.80	11	18,836	0.06%
2018/03/05	1	52.90	0	0.00	52.60	1	19,210	0.01%
2018/03/02	1	53.20	0	0.00	53.30	1	19,274	0.01%
2018/02/27	0	0.00	2.2	54.40	54.50	-2.2	19,397	-0.01%
2018/02/23	4	54.30	0	0.00	54.70	4	19,762	0.02%
2018/02/22	1	53.40	4	53.90	54.20	-3	20,668	-0.01%
2018/02/21	0	0.00	1	54.10	54.00	-1	21,958	0.00%
2018/02/12	9	53.56	6.1	53.29	53.00	2.9	22,058	0.01%
2018/02/09	6	52.60	0	0.00	52.80	6	21,999	0.03%
2018/02/08	3	53.30	1	53.20	53.30	2	21,798	0.01%
2018/02/07	0	0.00	2	52.70	52.70	-2	21,929	-0.01%
2018/02/06	8	51.43	0	0.00	50.80	8	21,788	0.04%
2018/02/05	2	54.10	2	53.80	54.10	0	21,376	0.00%
2018/02/02	0	0.00	2	54.60	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	6.8	54.87	54.80	-6.8	21,287	-0.03%
2018/01/30	6	54.50	1	54.40	54.40	5	21,082	0.02%
2018/01/29	2	55.05	1	55.00	55.20	1	21,006	0.00%
2018/01/26	2	55.10	2	54.80	54.70	0	20,866	0.00%
2018/01/25	0	0.00	7.3	55.58	55.60	-7.3	20,658	-0.04%
2018/01/18	0.7	55.50	0	0.00	55.90	0.7	20,836	0.00%
2018/01/17	0	0.00	1.3	56.00	56.30	-1.3	20,787	-0.01%
2018/01/16	1	56.70	1	56.70	56.60	0	20,659	0.00%
2018/01/15	0	0.00	21	56.40	56.50	-21	20,518	-0.10%
2018/01/10	0	0.00	10	56.19	55.60	-10	20,285	-0.05%
2018/01/08	2	55.20	2	55.70	55.70	0	20,036	0.00%
2018/01/05	0	0.00	35.3	55.42	55.70	-35.3	19,793	-0.18%
2018/01/04	0	0.00	10	55.40	55.40	-10	19,585	-0.05%
2018/01/03	0	0.00	10.2	55.14	55.20	-10.2	19,635	-0.05%