國泰金 (2882)-元富-西松券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元富-西松券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-西松券商分點個股進出
元富-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	10	54.34	69.2	54.91	55.50	-59.2	26,191	-0.23%
2024/05/09	0	0.00	12.1	51.66	51.70	-12.1	24,534	-0.05%
2024/05/08	1	50.80	0	0.00	50.90	1	24,131	0.00%
2024/05/07	1	50.80	0	0.00	50.90	1	24,147	0.00%
2024/05/06	3.1	50.89	1.2	51.13	50.90	1.9	24,031	0.01%
2024/05/03	0.2	50.30	0	0.00	50.20	0.2	23,755	0.00%
2024/05/02	3	50.30	1.2	50.37	50.30	1.8	23,703	0.01%
2024/04/30	1.6	50.47	0.1	51.00	50.50	1.5	23,517	0.01%
2024/04/29	5	50.80	20.2	50.23	50.80	-15.2	23,098	-0.07%
2024/04/26	0.2	49.00	1	49.10	48.90	-0.8	22,340	0.00%
2024/04/25	3	48.48	0	48.65	48.55	3	22,428	0.01%
2024/04/23	15	48.61	1	48.85	48.75	14	22,603	0.06%
2024/04/22	0	0.00	26.7	48.42	48.40	-26.7	22,828	-0.12%
2024/04/19	2	47.10	1	47.15	47.45	1	22,753	0.00%
2024/04/18	0.2	47.72	2	48.48	48.45	-1.9	22,431	-0.01%
2024/04/17	5.1	47.99	0	0.00	47.90	5.1	22,340	0.02%
2024/04/16	3.1	48.08	0	0.00	47.85	3.1	22,176	0.01%
2024/04/15	0.1	48.55	0	0.00	48.95	0.1	21,808	0.00%
2024/04/12	0.1	49.30	0	0.00	49.05	0.1	21,657	0.00%
2024/04/11	8.6	49.79	1	50.20	49.70	7.6	21,353	0.04%
2024/04/10	6.3	48.91	0.5	48.90	48.75	5.8	20,845	0.03%
2024/04/09	1	49.20	3	49.30	49.45	-2	20,642	-0.01%
2024/04/08	1.6	48.00	1	48.25	48.35	0.6	20,144	0.00%
2024/04/03	7.3	48.33	6	48.15	48.05	1.3	20,142	0.01%
2024/04/02	0.5	48.75	0	0.00	48.95	0.5	20,059	0.00%
2024/04/01	0.1	48.85	11.1	49.08	48.95	-11	20,092	-0.05%
2024/03/29	0	0.00	2	48.53	48.65	-2	19,929	-0.01%
2024/03/28	0.3	48.10	371	48.23	48.25	-370.7	19,806	-1.87%	大賣/鉅額交易
2024/03/27	1	48.20	0.1	48.20	48.20	0.9	19,792	0.00%
2024/03/26	1	48.10	2	48.23	48.35	-1	19,800	-0.01%
2024/03/25	1	48.10	0	0.00	48.10	1	19,822	0.01%
2024/03/22	0	0.00	3	48.90	48.55	-3	19,755	-0.02%
2024/03/21	8	47.98	3	48.48	48.55	5	19,329	0.03%
2024/03/20	2	47.70	0	0.00	47.50	2	19,083	0.01%
2024/03/19	60	47.29	60	47.85	47.75	0	19,384	0.00%
2024/03/18	1	47.65	4	47.65	47.55	-3	19,301	-0.02%
2024/03/15	3.6	47.71	2.9	47.46	47.65	0.7	19,158	0.00%
2024/03/14	19.5	47.21	31.4	47.90	48.30	-11.9	18,269	-0.07%
2024/03/13	225	46.65	105	46.66	46.80	120	17,370	0.69%	大買/大賣/鉅額交易
2024/03/12	10	46.05	8.8	46.29	46.50	1.2	17,141	0.01%
2024/03/11	166.4	46.30	119	46.14	46.05	47.4	16,726	0.28%	大買/大賣/
2024/03/08	69	44.91	67	45.12	45.30	2	16,215	0.01%
2024/03/07	105	44.68	177	44.78	44.85	-72	15,741	-0.46%	大買/大賣/
2024/03/06	125.1	44.72	96	44.86	44.55	29.1	15,652	0.19%	大買/
2024/03/05	140	44.75	0	0.00	44.65	140	15,917	0.88%	大買/鉅額交易
2024/03/01	11.3	44.73	0	0.00	44.65	11.3	15,930	0.07%
2024/02/29	0	0.00	5.4	44.77	45.05	-5.4	15,994	-0.03%
2024/02/27	5	44.33	2	44.48	44.30	3	15,657	0.02%
2024/02/26	3	44.30	0	0.00	44.30	3	15,576	0.02%
2024/02/23	2	44.60	21.6	44.53	44.45	-19.6	15,466	-0.13%
2024/02/22	0.7	44.81	0	0.00	44.90	0.7	15,679	0.00%
2024/02/21	4.1	44.72	0	0.00	44.75	4.1	15,691	0.03%
2024/02/19	0.8	44.95	1	45.00	45.00	-0.2	15,792	0.00%
2024/02/16	10	44.40	0	0.00	44.55	10	15,816	0.06%
2024/02/15	0	44.15	1	44.15	44.05	-1	15,933	-0.01%
2024/02/05	1	43.80	2	43.95	43.90	-1	15,847	-0.01%
2024/02/01	0.3	44.40	0	0.00	44.45	0.3	15,568	0.00%
2024/01/31	1	43.95	1	44.15	44.15	0	15,471	0.00%
2024/01/30	0.1	44.21	0	0.00	43.90	0.1	15,388	0.00%
2024/01/26	0	0.00	60	44.30	44.50	-60	15,340	-0.39%
2024/01/25	5	44.20	0	0.00	44.35	5	15,366	0.03%
2024/01/24	0	44.15	0	0.00	44.20	0	15,325	0.00%
2024/01/22	0.1	44.00	0	0.00	43.85	0.1	15,315	0.00%
2024/01/18	1	43.30	0	0.00	43.30	1	15,132	0.01%
2024/01/17	32	43.60	0	0.00	43.30	32	14,958	0.21%
2024/01/16	9.1	43.96	1.2	43.97	44.00	7.9	14,499	0.05%
2024/01/15	1.1	44.60	0	0.00	44.45	1.1	14,262	0.01%
2024/01/12	1	44.55	0	0.00	44.50	1	14,417	0.01%
2024/01/11	1.6	44.73	0	0.00	44.60	1.6	14,442	0.01%
2024/01/09	1	44.80	0	0.00	44.75	1	14,551	0.01%
2024/01/08	0.2	45.21	0.2	45.20	45.10	0	14,471	0.00%
2024/01/05	0	0.00	1	44.85	44.85	-1	14,492	-0.01%
2024/01/04	1.2	44.86	0	0.00	44.70	1.2	14,633	0.01%
2024/01/03	1	45.00	1	44.90	44.95	0	14,958	0.00%
2024/01/02	1	45.50	0	0.00	45.50	1	14,818	0.01%
2023/12/28	0	0.00	2	45.70	45.80	-2	15,058	-0.01%
2023/12/27	0	0.00	6	45.33	45.45	-6	15,076	-0.04%
2023/12/26	0.2	45.25	0	0.00	45.20	0.2	15,031	0.00%
2023/12/25	0	0.00	35	44.80	44.85	-35	15,071	-0.23%
2023/12/22	36.2	44.68	0.1	44.75	44.65	36.1	15,129	0.24%
2023/12/21	1.1	44.66	0	0.00	44.70	1.1	15,143	0.01%
2023/12/20	15.3	44.95	0	0.00	44.85	15.3	15,167	0.10%
2023/12/19	7	44.90	0	0.00	44.90	7	15,132	0.05%
2023/12/18	4	45.53	2	45.55	45.50	2	15,242	0.01%
2023/12/15	2.1	45.75	0.2	45.80	45.85	1.9	15,385	0.01%
2023/12/14	0	0.00	5	45.69	45.90	-5	15,090	-0.03%
2023/12/13	4.6	44.61	0	0.00	44.70	4.6	14,626	0.03%
2023/12/12	0	44.80	0	0.00	44.75	0	14,668	0.00%
2023/12/11	5.4	44.85	0	0.00	44.85	5.4	14,610	0.04%
2023/12/08	8	44.89	0	0.00	44.85	8	14,513	0.06%
2023/12/07	4.1	44.99	5	44.90	45.00	-0.9	14,380	-0.01%
2023/12/06	1.5	45.50	2	45.60	45.45	-0.5	14,160	0.00%
2023/12/05	2	45.60	0	0.00	45.55	2	14,051	0.01%
2023/12/04	0	0.00	2	46.25	46.25	-2	13,799	-0.01%
2023/12/01	1.1	46.05	0	0.00	46.05	1.1	13,838	0.01%
2023/11/30	0	0.00	1	46.05	46.50	-1	13,738	-0.01%
2023/11/29	6	45.84	0	0.00	45.75	6	13,300	0.05%
2023/11/28	5	45.85	0	0.00	46.00	5	13,420	0.04%
2023/11/27	5	45.90	3	46.35	45.75	2	13,497	0.01%
2023/11/21	0.1	45.85	0	0.00	46.15	0.1	13,506	0.00%
2023/11/17	0	0.00	1	45.75	45.80	-1	13,436	-0.01%
2023/11/16	1	45.60	0	0.00	45.65	1	13,339	0.01%
2023/11/15	0.1	45.60	1	46.00	45.75	-0.9	13,178	-0.01%
2023/11/14	2.1	45.45	0	0.00	45.45	2.1	12,979	0.02%
2023/11/13	0.3	45.20	1	45.25	45.25	-0.7	12,936	-0.01%
2023/11/10	1	44.95	15	45.10	44.95	-14	12,999	-0.11%
2023/11/09	15.3	45.18	0	45.00	45.15	15.3	13,107	0.12%
2023/11/08	0	0.00	1	45.15	45.05	-1	13,393	-0.01%
2023/11/07	0	45.25	3	45.20	45.20	-3	13,574	-0.02%
2023/11/06	1	45.60	1.2	45.41	45.35	-0.2	13,650	0.00%
2023/11/01	1.3	44.17	0	0.00	44.30	1.3	13,947	0.01%
2023/10/30	3.2	43.85	2	43.85	43.95	1.2	14,634	0.01%
2023/10/26	4.3	43.84	1	43.85	43.85	3.3	15,462	0.02%
2023/10/23	0.1	44.80	0	0.00	44.10	0.1	16,353	0.00%
2023/10/20	1.1	43.96	0	0.00	44.70	1.1	16,283	0.01%
2023/10/19	1	45.15	0	0.00	45.10	1	16,017	0.01%
2023/10/18	2	45.40	3	45.40	45.60	-1	15,992	-0.01%
2023/10/17	0	45.20	0	0.00	45.25	0	15,862	0.00%
2023/10/16	0.1	45.35	5	45.35	45.50	-4.9	16,036	-0.03%
2023/10/13	0	45.55	6	45.42	45.30	-6	16,348	-0.04%
2023/10/12	1	45.71	4	46.01	46.15	-3	16,565	-0.02%
2023/10/11	1.3	45.93	5.2	45.51	45.95	-3.9	16,466	-0.02%
2023/10/06	0	0.00	1	44.40	44.55	-1	16,194	-0.01%
2023/10/03	4.5	44.07	0	0.00	44.00	4.5	16,314	0.03%
2023/10/02	2.1	44.58	0	0.00	44.50	2.1	16,316	0.01%
2023/09/28	1	44.55	0	0.00	44.55	1	16,601	0.01%
2023/09/25	0	44.70	0	0.00	44.85	0	16,456	0.00%
2023/09/21	2.1	44.86	1	44.90	44.90	1.1	16,526	0.01%
2023/09/20	0.1	45.80	0	0.00	45.70	0.1	16,348	0.00%
2023/09/18	1	46.40	2	46.55	46.40	-1	16,393	-0.01%
2023/09/15	0.1	46.65	0	0.00	46.65	0.1	16,421	0.00%
2023/09/14	0	46.75	2	46.78	46.90	-2	16,289	-0.01%
2023/09/13	0	46.60	1	46.70	46.75	-1	16,345	-0.01%
2023/09/12	0	46.50	0	0.00	46.65	0	16,622	0.00%
2023/09/11	0.4	46.39	0.2	46.25	46.55	0.2	16,620	0.00%
2023/09/08	0	0.00	2	46.13	46.30	-2	16,744	-0.01%
2023/09/07	1	45.50	0	0.00	45.70	1	17,001	0.01%
2023/09/06	0.1	45.95	0	0.00	45.80	0.1	17,246	0.00%
2023/09/04	0	0.00	0.1	46.55	46.65	-0.1	17,791	0.00%
2023/09/01	0	0.00	2	46.60	46.60	-2	18,058	-0.01%
2023/08/31	0	0.00	0.1	45.90	45.60	-0.1	17,967	0.00%
2023/08/30	0	45.95	0	0.00	46.10	0	18,138	0.00%
2023/08/29	0	0.00	2	45.83	46.05	-2	18,240	-0.01%
2023/08/28	0	0.00	3	45.33	45.40	-3	18,361	-0.02%
2023/08/24	22	44.32	0	0.00	44.65	22	19,716	0.11%
2023/08/23	1	44.90	1	44.65	44.70	0	20,015	0.00%
2023/08/22	1	44.90	0	0.00	45.00	1	20,119	0.00%
2023/08/21	0.1	45.38	5	45.30	45.40	-4.9	20,286	-0.02%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/15	0.1	45.40	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	14.3	45.25	6	45.40	45.40	8.3	21,344	0.04%
2023/08/11	3.1	46.75	0.1	46.60	46.45	3	21,395	0.01%
2023/08/10	0	46.55	7	46.49	46.60	-7	21,437	-0.03%
2023/08/08	0	0.00	2.9	47.17	47.05	-2.9	21,727	-0.01%
2023/08/07	0	0.00	1	46.50	46.45	-1	21,777	0.00%
2023/08/02	10	46.34	8	46.26	46.20	2	21,721	0.01%
2023/08/01	1.1	46.05	14	46.77	47.25	-13	21,359	-0.06%
2023/07/31	60.2	46.25	1	46.24	45.75	59.1	20,808	0.28%
2023/07/28	5	45.64	10	45.63	45.75	-5	20,486	-0.02%
2023/07/27	5	45.93	3	45.95	46.00	2	20,452	0.01%
2023/07/26	0	0.00	10.1	45.39	45.35	-10.1	20,136	-0.05%
2023/07/21	5.1	44.51	2	44.35	44.40	3.1	20,007	0.02%
2023/07/20	0.1	44.70	0	0.00	44.75	0.1	20,025	0.00%
2023/07/19	2	44.87	1.3	44.67	44.50	0.8	19,914	0.00%
2023/07/18	0.1	45.00	1	45.00	45.05	-0.9	19,807	0.00%
2023/07/17	0.2	44.90	1	44.75	45.00	-0.8	19,538	0.00%
2023/07/14	0	0.00	8.1	44.05	44.10	-8.1	19,244	-0.04%
2023/07/13	1	43.65	12	43.65	43.60	-11	19,219	-0.06%
2023/07/12	1	43.90	2	43.95	44.00	-1	19,104	-0.01%
2023/07/11	1	43.60	44	43.60	43.60	-43	19,068	-0.23%
2023/07/10	0	42.70	54	42.89	42.65	-54	19,014	-0.28%
2023/07/07	7	42.19	0	0.00	42.25	7	18,995	0.04%
2023/07/06	9	42.63	0	0.00	42.50	9	18,948	0.05%
2023/07/05	10	43.14	9	43.35	43.20	1	18,679	0.01%
2023/07/04	3	43.13	60	43.20	43.05	-57	18,804	-0.30%
2023/07/03	1.3	43.27	2	43.30	43.30	-0.8	18,884	0.00%
2023/06/30	4	43.21	0	0.00	43.15	4	19,065	0.02%
2023/06/29	7.1	43.49	0	0.00	43.40	7.1	19,023	0.04%
2023/06/28	2.7	43.63	2	43.55	43.65	0.7	18,959	0.00%
2023/06/27	1	44.15	2	44.15	44.15	-1	18,865	-0.01%
2023/06/26	0	0.00	1	44.05	44.05	-1	18,810	-0.01%
2023/06/21	1.1	44.30	10	44.40	44.40	-8.9	18,796	-0.05%
2023/06/20	2.1	44.20	60	44.00	44.35	-57.9	18,939	-0.31%
2023/06/19	1.3	43.82	60	44.00	43.90	-58.7	19,245	-0.30%
2023/06/16	121.1	44.11	0.3	44.15	43.90	120.8	19,296	0.63%	大買/鉅額交易
2023/06/15	0.3	44.47	2.1	44.33	44.35	-1.7	19,510	-0.01%
2023/06/14	0	0.00	3	44.55	44.60	-3	19,815	-0.02%
2023/06/13	1	44.05	0	0.00	44.10	1	20,165	0.00%
2023/06/12	3.5	44.11	0	0.00	44.05	3.5	20,040	0.02%
2023/06/09	1	44.50	0	0.00	44.60	1	20,220	0.00%
2023/06/08	5.4	44.71	0	0.00	44.60	5.4	20,265	0.03%
2023/06/07	2.1	45.25	2	45.20	45.40	0.1	20,307	0.00%
2023/06/06	0	0.00	1.4	45.33	45.25	-1.4	20,210	-0.01%
2023/06/05	0	0.00	6.7	45.41	45.25	-6.7	20,213	-0.03%
2023/06/02	11	44.29	0.2	44.30	44.45	10.9	19,891	0.05%
2023/06/01	1.1	43.98	0	0.00	44.00	1.1	19,911	0.01%
2023/05/31	1	44.50	0	0.00	44.30	1	19,733	0.01%
2023/05/30	4	44.60	1	44.60	44.50	3	18,585	0.02%
2023/05/29	1	45.35	16.4	45.21	44.75	-15.4	18,760	-0.08%
2023/05/26	1	44.10	0	0.00	43.90	1	18,509	0.01%
2023/05/25	3	44.07	0	0.00	44.05	3	18,466	0.02%
2023/05/24	0	0.00	160	44.40	44.80	-160	18,428	-0.87%	大賣/鉅額交易
2023/05/23	0	0.00	40	45.10	44.80	-40	18,451	-0.22%
2023/05/22	0.1	45.13	2.1	45.15	45.15	-2	18,615	-0.01%
2023/05/19	0	44.90	8.5	45.03	45.15	-8.5	18,867	-0.05%
2023/05/18	1.1	44.37	6.3	44.18	44.40	-5.2	18,393	-0.03%
2023/05/17	0	0.00	5	43.78	43.95	-5	18,294	-0.03%
2023/05/16	0	43.45	5	43.64	43.60	-5	18,227	-0.03%
2023/05/15	0.4	43.01	0	0.00	43.35	0.4	18,107	0.00%
2023/05/12	10.1	43.07	8	43.23	42.65	2.1	18,034	0.01%
2023/05/11	1	43.35	11	43.60	43.70	-10	17,729	-0.06%
2023/05/10	4	42.85	13	42.99	43.05	-9	17,471	-0.05%
2023/05/08	0	0.00	1	42.95	43.05	-1	17,565	-0.01%
2023/05/05	0.1	42.45	2	42.45	42.65	-1.9	17,742	-0.01%
2023/05/03	1	42.15	0	0.00	42.40	1	18,694	0.01%
2023/05/02	2.1	42.03	14	42.18	42.50	-11.9	19,081	-0.06%
2023/04/28	1	42.45	0	0.00	42.45	1	19,559	0.01%
2023/04/27	7	42.21	0	0.00	42.25	7	19,728	0.04%
2023/04/26	8	42.21	2	42.25	42.35	6	19,928	0.03%
2023/04/25	0	0.00	1	42.70	42.60	-1	20,081	0.00%
2023/04/21	12.1	42.57	0	0.00	42.70	12.1	20,326	0.06%
2023/04/20	1.1	42.62	1	42.80	42.95	0.1	20,474	0.00%
2023/04/19	6.2	42.74	0	0.00	42.75	6.2	21,138	0.03%
2023/04/18	1.1	42.92	4	43.05	43.10	-2.9	21,287	-0.01%
2023/04/17	5.4	43.01	0	0.00	43.20	5.4	21,528	0.02%
2023/04/14	0.5	42.70	19.4	43.01	43.15	-18.9	21,676	-0.09%
2023/04/13	2.1	42.65	4.1	42.68	42.60	-2.1	21,991	-0.01%
2023/04/11	0.1	42.50	0	0.00	42.65	0.1	23,436	0.00%
2023/04/10	0	42.50	0	0.00	42.55	0	23,472	0.00%
2023/04/07	0.3	42.30	1.7	42.29	42.25	-1.4	23,431	-0.01%
2023/03/31	0	0.00	7.4	41.90	41.80	-7.4	23,594	-0.03%
2023/03/29	0	0.00	8	41.74	41.85	-8	23,677	-0.03%
2023/03/28	1	41.55	0.8	41.60	41.55	0.2	23,992	0.00%
2023/03/24	8	41.32	0	0.00	41.30	8	24,527	0.03%
2023/03/23	1.1	41.42	1.1	40.96	41.55	0	24,585	0.00%
2023/03/22	0.1	41.35	2	41.20	41.35	-1.9	24,551	-0.01%
2023/03/21	3.1	40.51	0	0.00	40.75	3.1	24,426	0.01%
2023/03/20	31.2	40.20	0	0.00	40.20	31.2	24,598	0.13%
2023/03/17	0.1	41.25	1	41.00	41.00	-0.9	24,387	0.00%
2023/03/16	11.7	40.72	0	0.00	40.50	11.7	24,373	0.05%
2023/03/15	17.1	41.75	10	41.85	41.50	7.1	24,276	0.03%
2023/03/14	28	41.60	1	41.65	41.55	27	24,661	0.11%
2023/03/13	1.1	42.24	15	42.15	42.30	-13.9	24,935	-0.06%
2023/03/10	23	42.87	0.7	42.85	42.70	22.3	25,078	0.09%
2023/03/08	1.3	43.41	0	0.00	43.75	1.3	25,940	0.00%
2023/03/07	0	0.00	1	43.70	43.75	-1	26,525	0.00%
2023/03/06	0	0.00	6.6	43.60	43.60	-6.6	26,702	-0.02%
2023/03/03	0	0.00	0.2	42.95	42.90	-0.2	26,792	0.00%
2023/03/02	2.2	42.81	2	43.00	43.00	0.2	26,977	0.00%
2023/03/01	3.4	42.83	0	0.00	42.75	3.4	27,137	0.01%
2023/02/24	4	43.30	0	0.00	43.45	4	26,962	0.01%
2023/02/23	6.1	43.33	0	0.00	43.30	6.1	26,909	0.02%
2023/02/22	113	43.30	1	43.15	43.35	112	26,842	0.42%	大買/鉅額交易
2023/02/21	3	43.87	0	0.00	43.85	3	26,799	0.01%
2023/02/20	11.1	44.12	9	44.38	44.45	2.1	26,879	0.01%
2023/02/17	0	43.90	5	43.83	44.00	-5	26,840	-0.02%
2023/02/16	0.2	43.05	0	0.00	43.05	0.2	26,950	0.00%
2023/02/15	8.1	42.94	0	0.00	42.95	8.1	27,722	0.03%
2023/02/14	0	43.45	0	0.00	43.60	0	27,665	0.00%
2023/02/10	35.9	42.55	10	42.55	42.65	25.9	27,777	0.09%
2023/02/09	0.5	42.71	2	42.75	42.60	-1.5	27,815	-0.01%
2023/02/07	0	0.00	10	43.01	42.80	-10	27,990	-0.04%
2023/02/06	3	42.70	6	42.88	42.65	-3	28,020	-0.01%
2023/02/03	0	0.00	2	43.50	43.30	-2	27,859	-0.01%
2023/02/02	3	43.85	30.2	43.95	44.05	-27.2	27,739	-0.10%
2023/02/01	4	42.95	4	42.93	43.00	0	27,346	0.00%
2023/01/31	4	42.65	0	0.00	42.55	4	27,273	0.01%
2023/01/30	3.1	42.63	9.2	42.73	42.70	-6.1	27,171	-0.02%
2023/01/17	1.6	42.00	3	42.00	42.00	-1.4	26,752	-0.01%
2023/01/16	4.1	41.95	12.2	41.95	41.75	-8	26,590	-0.03%
2023/01/12	0	0.00	6	41.73	41.70	-6	27,100	-0.02%
2023/01/11	3	41.40	1	41.50	41.40	2	27,226	0.01%
2023/01/10	1	41.70	0.5	41.65	41.70	0.5	27,398	0.00%
2023/01/09	0	0.00	16.3	41.81	42.00	-16.3	27,590	-0.06%
2023/01/06	0	0.00	3	40.30	40.75	-3	27,378	-0.01%
2023/01/05	0.3	40.20	2.4	40.20	40.25	-2.1	28,347	-0.01%
2023/01/04	0	0.00	5	40.00	39.95	-5	28,290	-0.02%
2023/01/03	3.8	39.96	3	39.87	39.95	0.8	28,532	0.00%
2022/12/30	22.9	40.07	41.1	39.98	40.00	-18.2	28,201	-0.06%
2022/12/29	8	40.22	1.5	40.22	40.10	6.5	26,812	0.02%
2022/12/28	0	0.00	39.4	40.85	40.65	-39.4	27,146	-0.15%
2022/12/27	0.5	41.15	1	41.25	41.15	-0.5	27,356	0.00%
2022/12/23	0	0.00	5.3	40.66	41.15	-5.3	28,154	-0.02%
2022/12/22	1.1	40.06	3.5	40.14	40.40	-2.4	28,137	-0.01%
2022/12/21	13	39.96	0	0.00	40.00	13	28,540	0.05%
2022/12/20	0.3	40.23	43.3	40.10	40.15	-43	28,645	-0.15%
2022/12/19	1.1	40.25	0	0.00	40.15	1.1	28,562	0.00%
2022/12/16	20.4	40.28	1	40.10	40.20	19.4	28,483	0.07%
2022/12/15	5.1	40.64	0	0.00	40.60	5.1	28,536	0.02%
2022/12/14	20.1	41.09	0	0.00	40.90	20.1	28,476	0.07%
2022/12/13	0	0.00	2	41.03	40.95	-2	28,389	-0.01%
2022/12/12	3.6	40.70	0	0.00	41.00	3.6	28,282	0.01%
2022/12/09	1.1	41.02	0	0.00	41.10	1.1	28,268	0.00%
2022/12/08	22	40.89	0	0.00	40.75	22	28,141	0.08%
2022/12/07	8	41.83	1	41.50	41.40	7	28,225	0.02%
2022/12/06	16.5	41.76	11.5	42.32	41.40	5	28,216	0.02%
2022/12/05	4.1	42.86	11.4	43.18	42.85	-7.3	27,965	-0.03%
2022/12/02	7	43.99	2	43.93	44.00	5	27,585	0.02%
2022/12/01	2	43.90	1	44.10	44.15	1	27,673	0.00%
2022/11/30	2.2	43.51	0	0.00	43.55	2.2	27,240	0.01%
2022/11/29	3.2	42.84	5	42.38	43.45	-1.8	26,436	-0.01%
2022/11/28	3.2	41.80	6	42.18	42.00	-2.9	26,038	-0.01%
2022/11/25	0	0.00	3	42.80	42.55	-3	26,098	-0.01%
2022/11/24	0.3	42.75	0	0.00	42.55	0.3	26,129	0.00%
2022/11/22	0.4	42.00	0	0.00	42.20	0.4	26,833	0.00%
2022/11/21	0.1	42.10	0	0.00	42.10	0.1	26,610	0.00%
2022/11/18	0.1	41.95	0	0.00	41.90	0.1	26,485	0.00%
2022/11/17	0.1	41.40	0	0.00	41.55	0.1	26,412	0.00%
2022/11/16	0.3	42.10	0	0.00	41.70	0.3	26,379	0.00%
2022/11/15	0.3	42.40	10	42.15	42.40	-9.7	26,222	-0.04%
2022/11/14	1	41.75	7	42.01	41.75	-6	25,892	-0.02%
2022/11/11	3	42.00	14	41.66	41.90	-11	25,414	-0.04%
2022/11/10	2.4	39.68	0	0.00	39.65	2.4	24,727	0.01%
2022/11/09	0	0.00	6	40.07	40.15	-6	24,595	-0.02%
2022/11/08	2	39.75	0	0.00	39.70	2	24,398	0.01%
2022/11/07	3	39.20	0	0.00	39.55	3	24,294	0.01%
2022/11/04	0.4	38.60	0	38.85	38.95	0.4	24,403	0.00%
2022/11/03	0	0.00	5	38.60	38.85	-5	24,406	-0.02%
2022/11/01	1	38.10	8	37.98	38.10	-7	24,291	-0.03%
2022/10/28	1.1	38.03	1	38.30	38.25	0.1	24,292	0.00%
2022/10/26	6	38.42	2	38.40	38.50	4	24,305	0.02%
2022/10/25	2.2	37.44	4	37.30	37.50	-1.8	24,108	-0.01%
2022/10/24	0.7	37.32	10	37.05	37.00	-9.3	24,068	-0.04%
2022/10/21	10	36.68	3	36.83	36.55	7	24,012	0.03%
2022/10/20	1.1	37.93	0	0.00	37.85	1.1	23,418	0.00%
2022/10/19	1.4	38.31	2	38.25	38.30	-0.6	23,093	0.00%
2022/10/18	0.5	37.80	0	0.00	38.15	0.5	22,896	0.00%
2022/10/17	2.3	37.41	0	0.00	37.65	2.3	22,912	0.01%
2022/10/14	1.1	38.10	0	0.00	37.65	1.1	22,757	0.00%
2022/10/13	34.5	37.90	0	0.00	37.45	34.5	22,489	0.15%
2022/10/12	2.4	39.48	0	0.00	39.55	2.4	21,438	0.01%
2022/10/11	3	39.80	1	39.70	39.60	2	21,428	0.01%
2022/10/07	0.1	40.70	0	0.00	40.50	0.1	21,263	0.00%
2022/10/06	0	0.00	3	40.75	40.80	-3	21,251	-0.01%
2022/10/05	7	40.80	17.1	40.78	40.75	-10.1	21,353	-0.05%
2022/10/04	1	38.95	0	0.00	39.55	1	21,088	0.00%
2022/10/03	29.1	39.08	0	0.00	39.00	29.1	20,804	0.14%
2022/09/30	9.1	39.52	1	39.95	39.95	8.1	20,796	0.04%
2022/09/29	11.1	39.85	0.1	40.16	40.15	11	20,805	0.05%
2022/09/28	10.1	40.09	0	0.00	39.80	10.1	20,810	0.05%
2022/09/27	10	40.99	0	0.00	40.95	10	20,639	0.05%
2022/09/23	0.9	41.95	1	42.00	42.10	-0.1	21,834	0.00%
2022/09/22	17.8	41.69	0	0.00	41.65	17.8	22,219	0.08%
2022/09/21	3.1	42.81	2	42.53	42.55	1.1	22,120	0.01%
2022/09/20	5.1	43.05	0	0.00	43.05	5.1	22,130	0.02%
2022/09/15	1	42.75	10.5	43.20	43.10	-9.5	22,064	-0.04%
2022/09/14	3.1	42.77	0	0.00	42.85	3.1	22,111	0.01%
2022/09/13	6	43.93	0	0.00	43.65	6	22,175	0.03%
2022/09/08	0.2	43.15	0	0.00	43.15	0.2	22,224	0.00%
2022/09/07	3.2	43.81	1	43.80	43.15	2.2	22,064	0.01%
2022/09/06	0.1	44.20	0	0.00	44.25	0.1	21,669	0.00%
2022/09/05	1	44.05	0	0.00	44.05	1	21,726	0.00%
2022/09/02	1.2	44.13	0	0.00	44.05	1.2	21,799	0.01%
2022/09/01	5.2	44.29	0	0.00	44.55	5.2	21,565	0.02%
2022/08/31	1	44.35	0	0.00	44.55	1	21,355	0.00%
2022/08/30	22.3	44.50	9.1	44.78	44.45	13.2	21,176	0.06%
2022/08/29	14	45.54	0	0.00	45.60	14	20,453	0.07%
2022/08/25	1	46.55	0	0.00	46.55	1	20,411	0.00%
2022/08/24	0	0.00	4	46.35	46.35	-4	20,674	-0.02%
2022/08/23	0.1	46.45	0.4	46.45	46.35	-0.3	21,202	0.00%
2022/08/22	7.6	46.95	2	47.10	46.85	5.6	21,431	0.03%
2022/08/19	6	47.35	1.3	47.39	47.50	4.7	21,698	0.02%
2022/08/17	0.1	47.50	2.1	47.28	47.45	-2	22,675	-0.01%
2022/08/16	1	47.15	3	47.20	47.10	-2	22,832	-0.01%
2022/08/15	0.1	47.40	2	47.25	47.30	-1.9	22,986	-0.01%
2022/08/12	1	47.05	0.1	47.25	47.25	1	23,091	0.00%
2022/08/11	7	47.19	0	0.00	47.20	7	23,318	0.03%
2022/08/10	0	0.00	3	46.37	46.40	-3	23,541	-0.01%
2022/08/09	1	46.10	0	0.00	46.10	1	23,832	0.00%
2022/08/08	0	46.15	21	45.85	46.15	-21	24,081	-0.09%
2022/08/05	0.1	45.75	1.2	45.74	45.75	-1	24,454	0.00%
2022/08/03	1	44.70	0	0.00	44.95	1	25,328	0.00%
2022/08/02	3.1	44.75	0	0.00	44.85	3.1	25,763	0.01%
2022/08/01	14.2	45.30	3	45.25	45.45	11.2	25,797	0.04%
2022/07/29	7.2	45.73	0	0.00	45.50	7.2	25,923	0.03%
2022/07/28	1	45.55	5.2	45.51	45.80	-4.2	26,137	-0.02%
2022/07/27	4.1	45.45	0	0.00	45.25	4.1	26,025	0.02%
2022/07/26	3.1	45.68	0.1	45.68	45.60	3	25,939	0.01%
2022/07/25	0	0.00	1.3	45.18	45.55	-1.3	25,920	0.00%
2022/07/22	38	44.89	32	45.04	45.00	6	26,096	0.02%
2022/07/21	10.1	44.45	0	0.00	45.05	10.1	25,997	0.04%
2022/07/20	0	0.00	3	45.65	44.90	-3	25,840	-0.01%
2022/07/18	0	0.00	1	45.30	45.20	-1	25,908	0.00%
2022/07/15	16.3	44.24	0	0.00	44.15	16.3	25,818	0.06%
2022/07/14	2	45.45	5	45.00	45.00	-3	25,713	-0.01%
2022/07/13	8	45.59	7	45.50	45.50	1	25,681	0.00%
2022/07/12	0.1	44.10	0	0.00	43.80	0.1	25,547	0.00%
2022/07/08	2.2	44.78	0.1	45.40	44.80	2.1	25,391	0.01%
2022/07/07	1	44.60	0	0.00	45.05	1	25,204	0.00%
2022/07/06	3.3	45.93	1	45.70	44.95	2.3	24,767	0.01%
2022/07/05	0	0.00	1	46.60	46.75	-1	24,464	0.00%
2022/07/04	0.2	45.40	3	45.22	45.50	-2.8	24,130	-0.01%
2022/07/01	39.2	50.55	35	50.00	49.70	4.2	23,435	0.02%
2022/06/30	10.1	51.09	3	51.20	50.90	7.1	22,938	0.03%
2022/06/29	6.4	52.69	8	52.79	52.80	-1.6	22,573	-0.01%
2022/06/28	0	53.70	0	0.00	53.80	0	22,282	0.00%
2022/06/27	1.1	53.51	1	54.10	53.50	0.1	22,246	0.00%
2022/06/23	2	52.50	0	0.00	53.00	2	22,070	0.01%
2022/06/22	0	0.00	5	53.36	53.00	-5	21,859	-0.02%
2022/06/21	1.5	54.50	6	53.92	54.20	-4.5	21,818	-0.02%
2022/06/20	5	51.72	10	53.29	51.80	-5	21,646	-0.02%
2022/06/17	2	53.05	9	52.94	53.00	-7	21,328	-0.03%
2022/06/16	0	0.00	11	53.96	53.70	-11	21,114	-0.05%
2022/06/15	0	53.70	3	53.60	53.60	-3	21,307	-0.01%
2022/06/14	2	53.55	1	53.40	53.40	1	21,655	0.00%
2022/06/13	6	53.42	2	53.35	53.80	4	21,737	0.02%
2022/06/10	1	54.90	1	54.60	54.80	0	21,637	0.00%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/08	0	0.00	1	54.80	54.80	-1	21,644	0.00%
2022/06/07	2	54.60	0	0.00	54.80	2	21,762	0.01%
2022/06/06	3.2	54.19	1	54.70	54.80	2.2	21,784	0.01%
2022/06/02	2	54.00	5	54.50	54.50	-3	22,417	-0.01%
2022/06/01	0.1	55.00	1.5	54.93	54.70	-1.4	22,979	-0.01%
2022/05/31	0	0.00	1	55.70	55.70	-1	22,896	0.00%
2022/05/30	1.1	53.54	1	53.90	54.00	0.1	22,429	0.00%
2022/05/27	4.1	52.60	6	52.10	52.60	-1.9	22,288	-0.01%
2022/05/26	15	51.62	9	52.02	51.50	6	22,215	0.03%
2022/05/25	3.7	51.11	0	0.00	51.40	3.7	22,592	0.02%
2022/05/24	1.1	52.38	5	52.30	52.00	-3.9	22,536	-0.02%
2022/05/23	13	52.45	1	52.30	52.30	12	22,330	0.05%
2022/05/20	0	0.00	35	53.20	52.90	-35	22,422	-0.16%
2022/05/19	35	52.83	0	0.00	52.70	35	22,386	0.16%
2022/05/18	6.2	54.00	17	54.04	54.10	-10.8	22,267	-0.05%
2022/05/17	5.1	52.60	10	52.72	52.60	-4.9	22,037	-0.02%
2022/05/16	13.1	53.22	13	53.03	53.20	0.1	21,829	0.00%
2022/05/13	3.1	53.97	0	0.00	54.30	3.1	21,687	0.01%
2022/05/12	6.1	54.59	9	55.16	54.10	-2.9	21,631	-0.01%
2022/05/11	4.6	56.47	0	0.00	56.20	4.6	21,071	0.02%
2022/05/10	1.1	58.19	1	57.90	58.00	0.1	20,754	0.00%
2022/05/09	1.3	58.90	120	58.89	58.70	-118.7	20,458	-0.58%	大賣/鉅額交易
2022/05/06	7	61.03	2	61.10	61.20	5	20,385	0.02%
2022/05/05	3.3	62.52	0	0.00	62.30	3.3	20,764	0.02%
2022/05/04	0.1	62.60	1	62.60	62.90	-0.9	20,627	0.00%
2022/04/29	1	62.30	0	0.00	62.50	1	21,850	0.00%
2022/04/28	2	61.85	0	0.00	62.10	2	22,381	0.01%
2022/04/27	5	62.54	2	62.55	62.00	3	22,558	0.01%
2022/04/26	0.1	63.70	0	0.00	64.00	0.1	22,855	0.00%
2022/04/25	4	63.38	3	63.63	63.80	1	23,163	0.00%
2022/04/22	2	63.80	0.2	63.90	64.20	1.8	23,431	0.01%
2022/04/21	2	63.10	0.1	63.40	63.90	1.9	24,414	0.01%
2022/04/19	1	63.40	2	63.20	62.70	-1	26,378	0.00%
2022/04/18	1.2	62.69	0	0.00	62.80	1.2	27,777	0.00%
2022/04/15	1.2	64.17	2	64.05	64.00	-0.8	27,751	0.00%
2022/04/14	1	65.10	1	64.90	64.70	0	27,884	0.00%
2022/04/13	0	0.00	11	65.31	65.40	-11	27,974	-0.04%
2022/04/12	0	0.00	4	64.65	64.90	-4	27,981	-0.01%
2022/04/11	0.2	64.74	1	64.30	64.80	-0.8	28,013	0.00%
2022/04/08	0	0.00	5	65.00	65.00	-5	28,067	-0.02%
2022/04/07	3.2	64.62	32	65.01	64.80	-28.8	28,116	-0.10%
2022/04/06	0.1	65.30	0	0.00	65.50	0.1	28,488	0.00%
2022/04/01	30	64.73	1	64.80	65.00	29	28,650	0.10%
2022/03/30	0	0.00	6	64.30	64.40	-6	28,688	-0.02%
2022/03/29	0	0.00	6.4	63.69	63.80	-6.4	28,632	-0.02%
2022/03/28	0.1	63.30	0	0.00	63.30	0.1	28,632	0.00%
2022/03/25	5	63.60	0.4	63.70	63.50	4.6	28,679	0.02%
2022/03/24	1	63.70	0	0.00	64.30	1	28,745	0.00%
2022/03/23	3	64.70	6	64.57	64.80	-3	28,715	-0.01%
2022/03/18	0	0.00	17	63.41	63.30	-17	28,550	-0.06%
2022/03/17	0	0.00	2	62.90	63.10	-2	28,392	-0.01%
2022/03/16	0	0.00	4	61.63	62.00	-4	28,028	-0.01%
2022/03/15	7	61.10	1	61.20	61.30	6	27,888	0.02%
2022/03/14	0	0.00	3	61.03	61.20	-3	27,942	-0.01%
2022/03/11	0	0.00	1	60.40	60.30	-1	28,019	0.00%
2022/03/10	0	0.00	1.4	60.30	60.30	-1.4	28,069	0.00%
2022/03/09	1	59.20	0	0.00	59.00	1	27,951	0.00%
2022/03/08	3.6	58.29	11.1	58.23	58.50	-7.5	27,980	-0.03%
2022/03/07	2.5	59.20	3	59.27	59.40	-0.5	27,493	0.00%
2022/03/04	8.1	61.33	6	61.35	61.20	2.1	27,369	0.01%
2022/03/03	12	62.05	4	62.00	62.10	8	27,473	0.03%
2022/03/02	4	61.93	0	0.00	62.00	4	28,000	0.01%
2022/03/01	7.1	62.54	11	62.32	62.60	-3.9	28,021	-0.01%
2022/02/25	17.3	62.37	2	61.95	62.30	15.3	27,836	0.05%
2022/02/24	5	63.00	52	62.97	63.00	-47	27,194	-0.17%
2022/02/23	2	63.60	10	63.50	63.70	-8	26,972	-0.03%
2022/02/22	10	63.48	1	63.50	63.70	9	27,302	0.03%
2022/02/21	0	64.50	20	64.25	64.60	-20	27,870	-0.07%
2022/02/18	20	64.55	7	64.43	64.60	13	28,908	0.04%
2022/02/17	11	64.63	0	0.00	64.70	11	28,921	0.04%
2022/02/16	2	64.60	21	64.60	64.80	-19	29,058	-0.07%
2022/02/15	0	64.40	3	64.57	64.30	-3	29,080	-0.01%
2022/02/14	4	64.05	0	0.00	64.20	4	28,997	0.01%
2022/02/11	3	65.23	0	0.00	65.60	3	28,556	0.01%
2022/02/10	4.1	65.30	5.4	65.61	65.80	-1.3	28,542	0.00%
2022/02/09	2	65.90	15	65.90	66.00	-13	28,438	-0.05%
2022/02/08	8	66.26	0	0.00	66.00	8	28,310	0.03%
2022/02/07	19.1	64.86	23.2	65.44	65.70	-4.1	28,037	-0.01%
2022/01/26	1.1	63.49	0	0.00	63.30	1.1	27,436	0.00%
2022/01/25	7	62.93	10.1	63.08	63.00	-3	27,281	-0.01%
2022/01/21	26.5	64.84	2.5	64.56	64.40	24	26,308	0.09%
2022/01/20	6.5	65.31	1	66.00	65.80	5.5	25,817	0.02%
2022/01/19	6	66.08	18	66.03	66.10	-12	25,418	-0.05%
2022/01/18	24	66.99	100	66.60	66.90	-76	25,119	-0.30%
2022/01/17	19	66.84	1	66.50	66.50	18	24,722	0.07%
2022/01/14	63	67.55	30.1	67.43	67.70	32.9	24,258	0.14%
2022/01/13	11	66.44	123.2	66.98	67.40	-112.2	23,316	-0.48%	大賣/鉅額交易
2022/01/12	20	64.38	19	64.56	64.70	1	21,953	0.00%
2022/01/11	25	64.01	40.2	64.00	64.50	-15.2	21,511	-0.07%
2022/01/10	0	0.00	5	61.90	62.10	-5	20,409	-0.02%
2022/01/07	2	62.00	10	62.19	62.00	-8	20,966	-0.04%
2022/01/06	0	0.00	51	61.61	62.00	-51	20,926	-0.24%
2022/01/05	6.1	61.55	26	61.75	61.90	-19.9	21,025	-0.09%
2022/01/04	38	61.69	5	61.90	62.00	33	21,301	0.15%
2022/01/03	10	61.70	1	62.60	61.60	9	21,247	0.04%
2021/12/30	5	62.60	1	62.60	62.50	4	21,312	0.02%
2021/12/29	126	63.14	14	63.14	63.00	112	21,562	0.52%	大買/鉅額交易
2021/12/28	5	62.10	25	62.19	62.30	-20	21,270	-0.09%
2021/12/27	0.1	61.20	21	61.30	61.30	-20.9	21,022	-0.10%
2021/12/24	1	61.30	16	61.11	61.10	-15	21,269	-0.07%
2021/12/23	1	60.30	0	0.00	60.50	1	21,191	0.00%
2021/12/22	7	60.30	5.2	60.21	60.30	1.9	21,569	0.01%
2021/12/20	0	0.00	0.1	60.00	59.90	-0.1	22,127	0.00%
2021/12/17	0	0.00	2	60.40	60.50	-2	22,128	-0.01%
2021/12/16	1	60.00	0	0.00	60.30	1	22,181	0.00%
2021/12/15	3	59.93	2	59.90	59.80	1	23,144	0.00%
2021/12/14	0	0.00	1	60.30	60.20	-1	23,418	0.00%
2021/12/10	20.1	60.40	0	0.00	60.50	20.1	23,478	0.09%
2021/12/09	4	60.50	0	0.00	60.70	4	23,745	0.02%
2021/12/08	10	61.00	0	0.00	60.70	10	24,282	0.04%
2021/12/07	51	59.90	11	60.60	60.70	40	24,250	0.16%
2021/12/06	6.1	59.82	0	0.00	60.00	6.1	24,185	0.03%
2021/12/03	1	59.80	50	60.19	59.90	-49	24,450	-0.20%
2021/12/02	24	59.40	0	0.00	59.50	24	24,487	0.10%
2021/12/01	55	59.59	5	59.86	59.90	50	24,530	0.20%
2021/11/30	87	59.69	1	60.00	60.00	86	24,737	0.35%
2021/11/29	27.1	59.46	0	0.00	59.30	27.1	24,589	0.11%
2021/11/26	57.1	60.45	53	60.55	60.20	4.1	24,564	0.02%
2021/11/25	31	61.14	21	61.58	61.60	10	24,616	0.04%
2021/11/24	25	61.29	5	61.20	61.10	20	25,499	0.08%
2021/11/23	22.2	61.01	51	60.71	60.80	-28.8	26,165	-0.11%
2021/11/22	5	61.24	1	61.10	61.10	4	26,300	0.02%
2021/11/19	30	61.92	11	61.96	61.80	19	26,148	0.07%
2021/11/18	38	62.17	11.9	62.71	63.00	26.1	26,009	0.10%
2021/11/17	15.2	61.86	43	61.68	62.20	-27.8	25,582	-0.11%
2021/11/16	5	59.68	40.4	59.83	60.00	-35.4	24,753	-0.14%
2021/11/15	2	60.00	7	59.93	59.70	-5	25,028	-0.02%
2021/11/12	4	58.95	2	59.00	58.90	2	25,037	0.01%
2021/11/11	0	0.00	6	58.48	58.60	-6	25,109	-0.02%
2021/11/10	35	58.50	0	0.00	58.60	35	25,537	0.14%
2021/11/09	9.5	58.41	55	58.60	58.50	-45.5	25,888	-0.18%
2021/11/08	35	58.46	3	58.70	58.70	32	26,117	0.12%
2021/11/05	42.1	58.04	0	0.00	58.50	42.1	26,758	0.16%
2021/11/04	22	58.02	20	58.05	57.90	2	26,864	0.01%
2021/11/03	20	57.47	0	0.00	57.60	20	27,081	0.07%
2021/11/02	1	57.40	1	58.00	57.40	0	27,239	0.00%
2021/11/01	6	57.67	1	58.10	57.60	5	27,260	0.02%
2021/10/29	2	57.70	0	0.00	58.10	2	27,334	0.01%
2021/10/28	1	58.20	0	0.00	58.10	1	27,308	0.00%
2021/10/27	1	58.40	0	0.00	58.70	1	27,635	0.00%
2021/10/26	2.1	58.99	3	58.93	59.10	-0.9	27,866	0.00%
2021/10/22	0	0.00	3	58.47	58.30	-3	29,110	-0.01%
2021/10/21	10	58.50	50	58.90	58.70	-40	29,638	-0.13%
2021/10/20	1	58.70	0	0.00	58.30	1	30,673	0.00%
2021/10/19	0	58.40	0	0.00	58.40	0	31,486	0.00%
2021/10/18	2.1	58.79	2	58.85	58.70	0.1	32,501	0.00%
2021/10/15	0	0.00	9.8	58.15	58.30	-9.8	32,787	-0.03%
2021/10/14	2	56.55	0	0.00	56.60	2	33,317	0.01%
2021/10/13	15	56.45	15.5	56.08	56.20	-0.5	33,994	0.00%
2021/10/12	6	55.90	5	56.30	56.40	1	34,767	0.00%
2021/10/08	0.4	57.10	0	0.00	57.10	0.4	35,161	0.00%
2021/10/07	5	57.30	3	57.27	57.10	2	35,822	0.01%
2021/10/06	2	56.55	2	57.15	57.10	0	36,388	0.00%
2021/10/05	8.1	56.03	7	56.06	56.40	1.1	37,311	0.00%
2021/10/04	0	0.00	3	56.78	56.60	-3	37,369	-0.01%
2021/10/01	13.3	56.84	0	0.00	56.90	13.3	37,567	0.04%
2021/09/30	1	57.60	0.2	58.50	57.90	0.8	37,394	0.00%
2021/09/29	23	57.81	8	57.74	58.00	15	37,382	0.04%
2021/09/28	0	58.90	3	58.60	59.00	-3	37,072	-0.01%
2021/09/27	12.1	58.24	22	58.55	58.70	-9.9	36,833	-0.03%
2021/09/24	4	57.80	23	57.74	57.80	-19	36,647	-0.05%
2021/09/23	0.2	57.40	51	57.30	57.50	-50.8	36,726	-0.14%
2021/09/22	17	56.66	8	56.40	56.80	9	36,863	0.02%
2021/09/17	2	59.40	11	59.31	58.90	-9	35,916	-0.03%
2021/09/16	0.1	59.50	8	59.95	59.70	-7.9	35,754	-0.02%
2021/09/15	1	59.60	4	59.80	59.50	-3	35,725	-0.01%
2021/09/14	10.2	60.33	4	60.00	59.80	6.2	36,050	0.02%
2021/09/13	2	59.30	9	60.13	59.90	-7	35,934	-0.02%
2021/09/10	2	59.20	1	59.20	59.20	1	36,179	0.00%
2021/09/09	0	0.00	0.5	58.50	58.70	-0.5	36,410	0.00%
2021/09/08	2	58.20	2	58.70	58.50	0	36,458	0.00%
2021/09/07	3	59.03	0	0.00	59.20	3	36,413	0.01%
2021/09/06	8.1	59.49	5	59.00	59.20	3.1	36,440	0.01%
2021/09/03	5	59.40	5	59.64	59.60	0	36,509	0.00%
2021/09/02	0	0.00	3	58.37	58.70	-3	36,261	-0.01%
2021/09/01	5	59.22	0	0.00	59.20	5	36,128	0.01%
2021/08/31	13	58.98	12	59.26	59.60	1	35,983	0.00%
2021/08/30	5	58.88	32.2	59.02	59.50	-27.2	35,573	-0.08%
2021/08/27	16.5	57.21	26	57.68	57.70	-9.5	34,791	-0.03%
2021/08/26	0.1	56.00	0	0.00	56.00	0.1	34,212	0.00%
2021/08/25	7	55.70	1	56.00	56.00	6	34,213	0.02%
2021/08/24	0	0.00	2	55.60	55.80	-2	34,194	-0.01%
2021/08/23	0	0.00	6	54.93	55.10	-6	34,292	-0.02%
2021/08/20	1	53.40	1	53.80	53.70	0	34,591	0.00%
2021/08/19	3	53.70	2	54.15	53.80	1	35,416	0.00%
2021/08/18	4	54.25	15	54.10	54.40	-11	35,187	-0.03%
2021/08/16	2	54.10	3.4	54.32	54.30	-1.4	35,474	0.00%
2021/08/13	4	55.08	0	0.00	55.00	4	36,182	0.01%
2021/08/12	0	0.00	19	55.91	56.00	-19	36,421	-0.05%
2021/08/11	0	0.00	7	56.01	56.00	-7	37,296	-0.02%
2021/08/10	0.3	55.10	1	55.28	54.90	-0.7	37,950	0.00%
2021/08/09	3.3	54.64	0	0.00	55.20	3.3	38,888	0.01%
2021/08/06	0	0.00	1	55.30	55.10	-1	39,246	0.00%
2021/08/05	19	55.29	6.5	55.27	55.20	12.5	40,324	0.03%
2021/08/04	0	0.00	4	55.23	55.20	-4	42,419	-0.01%
2021/08/03	3	55.03	5	55.24	55.40	-2	44,489	0.00%
2021/08/02	1	54.30	4	55.00	55.80	-3	45,914	-0.01%
2021/07/30	0.2	54.30	6.2	54.43	54.30	-6	46,113	-0.01%
2021/07/29	22	53.97	3	53.90	54.80	19	46,829	0.04%
2021/07/28	8	53.61	2	54.40	53.80	6	47,764	0.01%
2021/07/27	7	55.24	8	55.36	55.00	-1	47,571	0.00%
2021/07/26	12	56.58	13	57.28	56.20	-1	48,078	0.00%
2021/07/23	7.1	60.07	3.5	60.03	60.30	3.6	47,224	0.01%
2021/07/22	9	59.97	83.9	59.95	60.10	-74.9	46,760	-0.16%
2021/07/21	1	58.50	1	58.00	58.30	0	46,106	0.00%
2021/07/20	9	58.18	0	0.00	57.90	9	46,010	0.02%
2021/07/19	108	60.55	1	59.30	59.70	107	45,057	0.24%	大買/鉅額交易
2021/07/16	30	59.38	8.2	59.38	59.80	21.8	44,842	0.05%
2021/07/15	1	58.50	1	58.60	58.10	0	44,376	0.00%
2021/07/14	2	56.85	3	56.87	57.00	-1	44,314	0.00%
2021/07/13	2	56.25	5	56.66	56.10	-3	44,523	-0.01%
2021/07/12	1	55.90	46.1	56.99	55.70	-45.1	44,050	-0.10%
2021/07/09	4	53.73	0	0.00	53.80	4	43,356	0.01%
2021/07/08	0	54.20	7	54.46	54.40	-7	43,206	-0.02%
2021/07/07	0.5	53.80	0	0.00	54.00	0.5	43,295	0.00%
2021/07/06	1	54.10	2	54.30	54.10	-1	43,898	0.00%
2021/07/05	28	54.24	0	0.00	54.20	28	44,023	0.06%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/06/30	0	0.00	5	53.90	53.90	-5	44,225	-0.01%
2021/06/29	2.2	53.60	2	53.80	53.70	0.2	44,258	0.00%
2021/06/25	0	0.00	2	54.45	54.30	-2	44,617	0.00%
2021/06/24	1	53.70	0	0.00	53.80	1	44,881	0.00%
2021/06/23	5	53.62	7	53.91	54.10	-2	45,398	0.00%
2021/06/22	0	0.00	1	52.50	52.60	-1	45,248	0.00%
2021/06/21	18.2	52.02	69	51.95	52.00	-50.8	45,507	-0.11%
2021/06/18	26.5	53.52	0	0.00	53.60	26.5	45,701	0.06%
2021/06/16	3.2	54.00	2	54.30	54.30	1.2	46,507	0.00%
2021/06/15	4	54.40	0	0.00	54.30	4	46,545	0.01%
2021/06/10	0.2	54.20	5	54.20	54.70	-4.8	46,959	-0.01%
2021/06/08	0	0.00	1	55.10	54.80	-1	48,075	0.00%
2021/06/07	1	54.02	0	0.00	54.70	1	49,977	0.00%
2021/06/04	2	54.85	1	54.90	55.00	1	50,528	0.00%
2021/06/03	1	56.30	50	55.80	55.80	-49	51,515	-0.10%
2021/06/02	37	56.04	79	56.16	56.30	-42	51,779	-0.08%
2021/06/01	2.3	55.88	0	0.00	55.80	2.3	51,618	0.00%
2021/05/31	50	55.90	15.4	55.74	55.90	34.6	51,771	0.07%
2021/05/28	63	55.47	4.9	54.87	55.50	58.1	51,748	0.11%
2021/05/27	5	53.54	2.2	53.99	54.40	2.8	51,388	0.01%
2021/05/26	5	54.10	2	54.40	54.40	3	51,390	0.01%
2021/05/25	0	0.00	4	54.38	54.30	-4	52,113	-0.01%
2021/05/24	5	53.84	2	53.80	53.90	3	52,112	0.01%
2021/05/21	3	54.13	17.2	55.41	54.20	-14.2	52,164	-0.03%
2021/05/20	4	53.63	4	53.60	53.30	0	51,138	0.00%
2021/05/19	8	54.01	12	54.20	54.30	-4	50,805	-0.01%
2021/05/18	10	53.33	110.1	53.33	53.50	-100.1	50,042	-0.20%	大賣/
2021/05/17	46	49.41	15	49.20	48.65	31	49,415	0.06%
2021/05/14	4	51.55	3	51.67	51.50	1	48,429	0.00%
2021/05/13	55.1	51.10	22	51.35	51.10	33.1	47,837	0.07%
2021/05/12	29.2	52.00	5	53.30	52.30	24.2	46,707	0.05%
2021/05/11	32	56.17	12.2	57.68	56.60	19.8	44,799	0.04%
2021/05/10	322	58.10	83	57.72	58.20	239	42,722	0.56%	大買/鉅額交易
2021/05/07	0.4	54.99	17.9	55.07	55.10	-17.5	41,585	-0.04%
2021/05/06	10	54.91	17	54.74	54.40	-7	41,421	-0.02%
2021/05/05	11	54.29	33	53.60	53.60	-22	40,596	-0.05%
2021/05/04	6.2	51.96	47.1	51.58	51.70	-40.8	39,590	-0.10%
2021/05/03	43.9	53.20	17	53.56	52.60	26.9	38,914	0.07%
2021/04/29	2	52.35	1	53.00	52.30	1	38,083	0.00%
2021/04/28	10	52.92	12	53.40	53.00	-2	37,858	-0.01%
2021/04/27	6	52.82	7	52.69	52.90	-1	37,854	0.00%
2021/04/26	7	52.09	1.6	51.93	52.10	5.4	37,332	0.01%
2021/04/23	5	50.80	1	50.90	50.90	4	37,028	0.01%
2021/04/22	41	51.16	11	51.33	50.70	30	37,188	0.08%
2021/04/21	4.1	50.78	5	50.96	50.90	-0.9	36,739	0.00%
2021/04/20	17	50.78	7.5	51.45	51.40	9.5	36,446	0.03%
2021/04/19	2.2	50.04	17	51.00	51.60	-14.8	36,139	-0.04%
2021/04/16	3.6	49.42	3	49.53	49.85	0.6	35,728	0.00%
2021/04/15	3	49.37	12	49.47	49.80	-9	36,111	-0.02%
2021/04/14	0	0.00	2	48.45	48.55	-2	35,836	-0.01%
2021/04/13	8	49.08	23	49.27	49.00	-15	35,813	-0.04%
2021/04/12	0	0.00	20.5	48.72	48.80	-20.5	35,490	-0.06%
2021/04/09	30	47.15	0.5	47.25	47.25	29.5	34,922	0.08%
2021/04/08	3.5	47.66	1	47.70	47.65	2.5	34,974	0.01%
2021/04/07	11	47.65	0	0.00	48.00	11	35,423	0.03%
2021/04/06	0	0.00	1	47.90	48.00	-1	35,289	0.00%
2021/04/01	0	47.95	6	48.15	47.95	-6	35,054	-0.02%
2021/03/31	3	47.88	40	47.90	47.95	-37	34,785	-0.11%
2021/03/30	0	0.00	4	47.78	48.00	-4	34,421	-0.01%
2021/03/29	20	47.90	8	48.00	48.00	12	34,025	0.04%
2021/03/26	22	47.36	14	47.31	47.60	8	33,554	0.02%
2021/03/25	4	46.91	1	46.85	46.85	3	32,936	0.01%
2021/03/24	11	46.28	1	46.45	46.50	10	32,734	0.03%
2021/03/23	3	46.67	20	46.71	46.80	-17	32,299	-0.05%
2021/03/22	14	45.43	10	45.38	45.60	4	31,355	0.01%
2021/03/19	23	44.78	0	0.00	44.60	23	31,210	0.07%
2021/03/18	7	45.74	10	45.85	45.45	-3	30,492	-0.01%
2021/03/17	25	45.58	5	46.00	45.80	20	30,786	0.06%
2021/03/16	0.1	46.35	12	46.65	46.45	-11.9	30,652	-0.04%
2021/03/15	6	46.78	35	46.80	46.70	-29	30,476	-0.10%
2021/03/12	9	45.66	23	45.78	45.90	-14	29,745	-0.05%
2021/03/11	48.6	46.04	74	46.44	45.75	-25.4	29,369	-0.09%
2021/03/10	11.7	44.47	6.5	44.51	44.55	5.1	27,637	0.02%
2021/03/09	12	43.98	63	44.09	44.30	-51	27,111	-0.19%
2021/03/08	0	42.80	0	0.00	42.90	0	26,040	0.00%
2021/03/05	1	41.90	0	0.00	42.55	1	25,732	0.00%
2021/03/04	10.4	42.01	0	0.00	42.35	10.4	26,329	0.04%
2021/03/03	0	0.00	32	42.35	42.55	-32	26,140	-0.12%
2021/03/02	5	41.95	6	42.35	41.90	-1	25,848	0.00%
2021/02/26	60	42.55	0	0.00	41.95	60	25,574	0.23%
2021/02/25	1	43.55	20	43.27	43.60	-19	24,484	-0.08%
2021/02/24	9	43.03	16.4	43.00	42.65	-7.4	23,685	-0.03%
2021/02/23	0	0.00	31	42.53	42.70	-31	23,411	-0.13%
2021/02/19	1	41.60	8	41.89	41.85	-7	23,212	-0.03%
2021/02/18	0	0.00	16	42.36	42.20	-16	23,510	-0.07%
2021/02/17	0	41.80	2	41.85	41.95	-2	23,256	-0.01%
2021/02/05	0	0.00	6	40.65	40.60	-6	22,569	-0.03%
2021/02/03	1	40.35	2	40.38	40.30	-1	23,248	0.00%
2021/02/02	1	40.25	0	0.00	40.30	1	23,781	0.00%
2021/02/01	7	40.05	1.1	40.00	39.90	5.9	23,619	0.03%
2021/01/29	13	40.03	0	0.00	39.90	13	23,454	0.06%
2021/01/28	9	40.24	0	0.00	40.10	9	23,051	0.04%
2021/01/27	10	40.60	2	40.75	40.50	8	22,758	0.04%
2021/01/26	3	40.60	14	40.59	40.50	-11	22,636	-0.05%
2021/01/25	2	41.00	0	0.00	41.00	2	22,281	0.01%
2021/01/22	25	40.68	0	0.00	40.55	25	22,278	0.11%
2021/01/21	11	40.88	0	0.00	40.65	11	22,163	0.05%
2021/01/20	4	40.85	2	41.05	40.65	2	22,023	0.01%
2021/01/19	0	41.35	10	41.35	41.35	-10	21,456	-0.05%
2021/01/18	22	41.25	0	0.00	41.20	22	21,418	0.10%
2021/01/15	11	42.05	3	42.03	41.80	8	21,144	0.04%
2021/01/14	13	42.27	0	0.00	42.50	13	20,941	0.06%
2021/01/13	1	42.45	10	42.40	42.40	-9	20,773	-0.04%
2021/01/12	11	42.44	8.6	42.28	42.30	2.5	20,539	0.01%
2021/01/11	36	42.42	4	43.08	42.60	32	20,111	0.16%
2021/01/08	0	42.60	15.1	42.23	42.85	-15	19,630	-0.08%
2021/01/07	6	41.92	1.5	41.95	41.90	4.5	19,033	0.02%
2021/01/06	8	41.88	0	0.00	41.55	8	18,772	0.04%
2021/01/05	0	0.00	15	42.13	42.10	-15	18,538	-0.08%
2021/01/04	5	42.00	25	41.65	42.05	-20	18,450	-0.11%
2020/12/31	0	0.00	15	42.28	42.25	-15	18,361	-0.08%
2020/12/30	5	41.95	23	41.96	42.20	-18	18,042	-0.10%
2020/12/29	25	41.37	10.9	41.35	41.35	14.1	17,439	0.08%
2020/12/28	2	41.30	0	0.00	41.30	2	17,426	0.01%
2020/12/25	0	0.00	30	41.15	41.15	-30	17,445	-0.17%
2020/12/24	30	41.10	0	0.00	41.00	30	17,480	0.17%
2020/12/23	4	40.95	0	0.00	40.95	4	17,482	0.02%
2020/12/21	1	41.30	0	0.00	41.55	1	17,838	0.01%
2020/12/17	0	0.00	11.1	41.25	41.35	-11.1	17,886	-0.06%
2020/12/16	10	41.30	0.6	41.30	41.55	9.5	18,034	0.05%
2020/12/15	1	41.10	0	0.00	41.10	1	18,107	0.01%
2020/12/14	4	41.70	0	0.00	41.80	4	18,052	0.02%
2020/12/11	11	41.99	21	42.08	41.95	-10	17,874	-0.06%
2020/12/10	0	0.00	70	41.15	41.45	-70	17,252	-0.41%
2020/12/09	20	40.70	10.4	40.75	41.00	9.6	16,918	0.06%
2020/12/08	30.1	40.46	3	40.50	40.95	27.1	16,800	0.16%
2020/12/07	75	40.75	80	40.67	40.95	-5	16,625	-0.03%
2020/12/04	70	40.38	66	40.58	40.75	4	16,401	0.02%
2020/12/02	1	40.45	1	40.55	40.50	0	15,847	0.00%
2020/12/01	13	40.42	1	40.70	40.70	12	15,754	0.08%
2020/11/30	0	40.60	1	40.85	40.40	-1	15,706	-0.01%
2020/11/26	1	41.35	2	41.38	41.50	-1	15,129	-0.01%
2020/11/25	0	0.00	2	41.65	41.45	-2	15,243	-0.01%
2020/11/24	8	41.58	8	41.55	41.50	0	15,216	0.00%
2020/11/23	0	0.00	2	41.70	41.70	-2	15,219	-0.01%
2020/11/20	7	41.11	2	41.05	41.30	5	15,158	0.03%
2020/11/18	10	41.70	89	41.72	41.80	-79	14,889	-0.53%
2020/11/17	17	41.31	59	41.28	41.50	-42	14,523	-0.29%
2020/11/16	0	40.75	0	0.00	40.95	0	14,234	0.00%
2020/11/12	10.9	40.59	6	40.45	40.55	4.9	14,160	0.03%
2020/11/11	7	40.90	30	40.90	41.25	-23	13,958	-0.16%
2020/11/10	3	40.40	7	40.16	40.40	-4	13,287	-0.03%
2020/11/09	1.1	39.50	10	39.57	39.60	-8.9	12,736	-0.07%
2020/11/06	0.3	39.18	0	0.00	39.30	0.3	12,766	0.00%
2020/11/05	0	0.00	6	39.20	39.20	-6	12,944	-0.05%
2020/11/04	1.2	38.63	6	38.90	39.15	-4.8	13,025	-0.04%
2020/11/03	1	38.80	2	38.90	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	4	38.40	38.65	-4	12,939	-0.03%
2020/10/30	2	38.30	0	0.00	38.40	2	12,953	0.02%
2020/10/29	12	38.20	0	0.00	38.15	12	12,795	0.09%
2020/10/28	1	38.60	0	0.00	38.60	1	12,906	0.01%
2020/10/27	1	38.60	5	38.70	38.60	-4	13,093	-0.03%
2020/10/26	0.1	38.95	0	0.00	38.95	0.1	13,285	0.00%
2020/10/23	7	38.45	0	0.00	38.60	7	13,364	0.05%
2020/10/19	21	38.40	0	0.00	38.40	21	13,674	0.15%
2020/10/16	2	38.20	2	38.20	38.15	0	13,761	0.00%
2020/10/15	5	38.22	0	0.00	38.20	5	13,918	0.04%
2020/10/08	2.9	38.49	0	0.00	38.45	2.9	13,875	0.02%
2020/09/29	5	38.80	2	38.65	38.70	3	14,196	0.02%
2020/09/28	8.1	38.42	1	38.40	38.55	7.1	14,372	0.05%
2020/09/25	2	38.10	1	38.10	38.10	1	14,579	0.01%
2020/09/24	15	38.39	0	0.00	38.00	15	14,574	0.10%
2020/09/23	2	38.75	0	0.00	39.00	2	14,327	0.01%
2020/09/22	10.2	38.93	0	0.00	39.00	10.2	14,432	0.07%
2020/09/21	1	39.20	0	0.00	39.10	1	14,877	0.01%
2020/09/18	15	39.55	0	0.00	39.50	15	14,881	0.10%
2020/09/17	1	39.65	0	0.00	39.65	1	14,810	0.01%
2020/09/16	0	0.00	6	40.05	40.20	-6	14,831	-0.04%
2020/09/14	4.1	39.88	2	39.95	40.10	2.1	14,989	0.01%
2020/09/11	6	39.75	0	0.00	39.90	6	15,115	0.04%
2020/09/10	12	39.58	0	39.75	39.75	12	15,285	0.08%
2020/09/08	2	39.38	0	0.00	39.55	2	15,642	0.01%
2020/09/07	9	39.44	0	0.00	39.35	9	15,853	0.06%
2020/09/04	2.2	39.52	0	0.00	39.45	2.2	16,308	0.01%
2020/09/02	4	39.58	0	39.75	39.55	4	16,465	0.02%
2020/09/01	0	0.00	5	39.90	39.85	-5	16,564	-0.03%
2020/08/31	20	39.80	0	0.00	39.85	20	16,599	0.12%
2020/08/28	2	39.95	0	0.00	39.95	2	16,722	0.01%
2020/08/26	2	40.25	1	40.15	40.55	1	17,279	0.01%
2020/08/25	0	40.45	7	40.39	40.50	-7	17,329	-0.04%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	3	39.85	10	39.95	39.85	-7	17,819	-0.04%
2020/08/20	15	39.99	0	0.00	39.80	15	17,855	0.08%
2020/08/19	0	0.00	7	40.92	40.55	-7	17,898	-0.04%
2020/08/13	0	0.00	4	40.70	40.70	-4	17,963	-0.02%
2020/08/12	2	40.25	7	40.29	40.45	-5	17,944	-0.03%
2020/08/11	6	39.98	0	0.00	39.95	6	17,791	0.03%
2020/08/10	3.1	39.88	8	40.16	40.45	-4.9	17,663	-0.03%
2020/08/07	8	39.92	0	0.00	39.85	8	17,607	0.05%
2020/08/06	1	40.10	5	40.20	40.20	-4	17,597	-0.02%
2020/08/05	0.1	39.90	1	39.90	39.85	-0.9	17,608	-0.01%
2020/08/04	0	0.00	2	39.45	39.80	-2	17,688	-0.01%
2020/08/03	14	39.29	0	0.00	39.25	14	17,735	0.08%
2020/07/30	3	39.97	0	0.00	40.10	3	17,425	0.02%
2020/07/29	0.1	40.10	2	40.25	40.10	-2	17,321	-0.01%
2020/07/28	21.2	39.77	0	0.00	39.65	21.2	17,566	0.12%
2020/07/27	2	40.00	4	40.29	39.75	-2	17,939	-0.01%
2020/07/24	2	40.18	0	0.00	40.10	2	18,009	0.01%
2020/07/23	5	40.40	0	0.00	40.35	5	17,974	0.03%
2020/07/21	10	40.50	3	40.75	40.40	7	17,927	0.04%
2020/07/20	0	0.00	4	40.60	40.40	-4	17,759	-0.02%
2020/07/17	0	0.00	6	40.63	40.50	-6	17,823	-0.03%
2020/07/16	0	0.00	1.7	40.66	40.55	-1.7	17,975	-0.01%
2020/07/15	1	40.75	0	0.00	40.65	1	17,924	0.01%
2020/07/14	0	0.00	3	40.70	40.70	-3	18,075	-0.02%
2020/07/13	0	0.00	3	40.63	40.95	-3	18,211	-0.02%
2020/07/10	0	0.00	27	40.40	40.25	-27	18,277	-0.15%
2020/07/09	2	40.85	0	0.00	40.60	2	18,417	0.01%
2020/07/08	0.1	40.90	4	40.80	40.95	-3.9	18,388	-0.02%
2020/07/07	3	41.10	0	0.00	40.95	3	18,681	0.02%
2020/07/06	5.1	41.11	0	0.00	41.25	5.1	18,613	0.03%
2020/07/03	0	0.00	5	40.55	40.75	-5	18,579	-0.03%
2020/07/02	1	40.30	2	40.45	40.30	-1	18,729	-0.01%
2020/07/01	16.3	40.31	14	40.41	40.35	2.3	18,993	0.01%
2020/06/30	9	41.96	0.1	41.85	41.85	8.9	18,782	0.05%
2020/06/29	7	41.90	4	41.90	41.90	3	18,456	0.02%
2020/06/24	7.2	42.23	0	0.00	42.20	7.2	18,341	0.04%
2020/06/23	0	0.00	2	42.25	42.30	-2	18,481	-0.01%
2020/06/22	0	0.00	1	42.10	42.10	-1	18,405	-0.01%
2020/06/19	5	42.10	0	0.00	42.10	5	18,574	0.03%
2020/06/17	2	42.05	25	41.82	42.20	-23	18,642	-0.12%
2020/06/16	0.6	41.80	0	0.00	41.90	0.6	19,027	0.00%
2020/06/15	0	0.00	11	41.55	40.90	-11	19,490	-0.06%
2020/06/12	10	40.75	1	40.65	40.70	9	19,726	0.05%
2020/06/11	3	41.43	2	42.23	41.00	1	20,145	0.00%
2020/06/10	0	0.00	4	42.34	42.35	-4	20,108	-0.02%
2020/06/09	0	0.00	1	41.95	42.00	-1	20,714	0.00%
2020/06/08	0.1	41.75	10	41.94	41.90	-9.9	21,246	-0.05%
2020/06/04	0.5	41.40	6.2	41.50	41.55	-5.7	21,536	-0.03%
2020/06/03	2	41.25	13	41.20	41.40	-11	21,897	-0.05%
2020/06/01	0	40.20	9	40.20	40.25	-9	21,626	-0.04%
2020/05/28	2	39.78	0	0.00	39.50	2	21,492	0.01%
2020/05/27	0.1	40.10	1	40.20	40.15	-0.9	21,928	0.00%
2020/05/26	2	40.00	4	40.00	39.90	-2	22,372	-0.01%
2020/05/25	0	39.30	0	0.00	39.15	0	22,190	0.00%
2020/05/22	5	39.34	0	0.00	39.25	5	22,264	0.02%
2020/05/21	0	0.00	1	39.90	39.95	-1	22,347	0.00%
2020/05/20	3	39.58	11	39.74	39.65	-8	22,296	-0.04%
2020/05/19	1	39.45	0	0.00	39.45	1	22,238	0.00%
2020/05/18	0	0.00	7.9	39.06	39.00	-7.9	22,156	-0.04%
2020/05/15	2	39.20	15	39.10	39.05	-13	22,160	-0.06%
2020/05/14	2	39.25	15	39.30	39.15	-13	22,118	-0.06%
2020/05/13	0	39.70	0	0.00	39.55	0	22,045	0.00%
2020/05/12	2	39.50	0	0.00	39.60	2	22,039	0.01%
2020/05/11	7	39.80	1	39.75	39.60	6	22,106	0.03%
2020/05/08	0	39.25	1	39.30	39.25	-1	22,176	0.00%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	7	38.97	5.9	38.90	38.80	1.1	22,195	0.01%
2020/05/05	11	39.05	13	38.92	38.90	-2	22,223	-0.01%
2020/05/04	4	38.99	3.3	38.89	38.80	0.7	22,279	0.00%
2020/04/30	2	39.75	1.2	39.52	39.90	0.9	22,046	0.00%
2020/04/29	0	38.50	0.5	38.50	38.45	-0.5	21,797	0.00%
2020/04/28	11	38.00	0	0.00	38.00	11	21,841	0.05%
2020/04/27	0.2	38.00	1	37.65	38.00	-0.8	22,663	0.00%
2020/04/24	0.7	37.20	0	0.00	37.05	0.7	22,655	0.00%
2020/04/23	0	37.40	0	0.00	37.25	0	22,786	0.00%
2020/04/22	2	37.20	0	0.00	37.20	2	22,804	0.01%
2020/04/21	1	37.30	0	0.00	37.00	1	22,784	0.00%
2020/04/20	0	38.15	1	38.05	38.00	-1	22,772	0.00%
2020/04/17	2	38.45	5	38.41	38.20	-3	23,025	-0.01%
2020/04/16	1	37.75	3	37.72	37.80	-2	22,915	-0.01%
2020/04/15	1	38.15	3.5	38.18	38.30	-2.5	22,791	-0.01%
2020/04/14	2	37.75	3	37.87	38.00	-1	22,766	0.00%
2020/04/13	10	37.50	6	37.50	37.40	4	22,579	0.02%
2020/04/10	5.1	37.34	8	37.70	37.80	-2.9	22,597	-0.01%
2020/04/09	0	36.30	3	36.20	36.20	-3	22,305	-0.01%
2020/04/08	1	35.90	4.1	35.60	35.75	-3.1	22,189	-0.01%
2020/04/06	20	35.40	0	0.00	35.05	20	21,787	0.09%
2020/04/01	11	35.55	1	35.25	35.25	10	21,471	0.05%
2020/03/31	2	35.30	0	0.00	35.30	2	21,392	0.01%
2020/03/30	3	35.58	20	35.53	35.80	-17	21,116	-0.08%
2020/03/27	10.1	35.80	10	35.90	35.80	0.1	20,967	0.00%
2020/03/26	0	0.00	11	35.31	35.25	-11	20,711	-0.05%
2020/03/25	1	35.35	0	0.00	35.30	1	20,728	0.00%
2020/03/24	0	0.00	1	34.75	34.65	-1	20,552	0.00%
2020/03/23	2	34.33	0	0.00	34.15	2	20,477	0.01%
2020/03/20	25	35.04	1	35.10	35.10	24	20,413	0.12%
2020/03/19	24	34.10	5	34.04	34.00	19	19,997	0.10%
2020/03/18	14	34.75	0	0.00	34.65	14	19,782	0.07%
2020/03/17	13	35.04	50	35.05	35.00	-37	19,559	-0.19%
2020/03/16	14	36.07	4	36.05	35.80	10	19,289	0.05%
2020/03/13	21	35.32	6	35.74	37.00	15	18,926	0.08%
2020/03/12	12	37.83	24	37.87	37.50	-12	18,171	-0.07%
2020/03/11	1	39.00	0	0.00	38.60	1	17,595	0.01%
2020/03/10	44.1	38.87	22	39.02	39.00	22.1	17,509	0.13%
2020/03/09	34	38.81	0	0.00	38.55	34	17,666	0.19%
2020/03/06	11	39.57	0	0.00	39.50	11	16,962	0.06%
2020/03/05	0	40.20	0	0.00	40.15	0	16,604	0.00%
2020/03/04	10	39.80	0	0.00	39.75	10	16,734	0.06%
2020/03/03	7	39.87	0	0.00	39.80	7	16,625	0.04%
2020/03/02	32	39.49	0	0.00	39.50	32	16,401	0.20%
2020/02/27	32	40.23	0	0.00	40.05	32	16,358	0.20%
2020/02/26	8	40.44	0	0.00	40.65	8	15,944	0.05%
2020/02/25	13	40.74	0	0.00	40.70	13	15,823	0.08%
2020/02/24	5	40.81	0	0.00	40.85	5	15,822	0.03%
2020/02/21	0	41.40	0	0.00	41.30	0	15,705	0.00%
2020/02/20	200	41.80	400	41.60	41.60	-200	15,756	-1.27%	大買/大賣/鉅額交易
2020/02/19	0	0.00	2	41.75	41.75	-2	15,831	-0.01%
2020/02/18	11	41.29	0	0.00	41.50	11	15,879	0.07%
2020/02/17	4	41.35	0	0.00	41.40	4	15,918	0.03%
2020/02/14	102	41.60	0	0.00	41.65	102	15,980	0.64%	大買/鉅額交易
2020/02/13	100	41.85	6.6	41.70	41.60	93.4	16,248	0.57%
2020/02/12	0	0.00	26	41.90	41.80	-26	16,482	-0.16%
2020/02/11	0.1	41.65	3	41.60	41.65	-2.9	16,604	-0.02%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/05	13	40.86	0	0.00	40.95	13	18,523	0.07%
2020/02/04	38	40.66	0	0.00	40.70	38	18,629	0.20%
2020/02/03	10	39.81	1	39.90	40.20	9	18,821	0.05%
2020/01/31	21	40.79	1	41.00	40.65	20	18,706	0.11%
2020/01/30	13	41.13	0	0.00	40.60	13	18,516	0.07%
2020/01/20	0	0.00	5	43.10	43.10	-5	17,715	-0.03%
2020/01/17	3	42.95	0	0.00	43.10	3	17,677	0.02%
2020/01/15	1	42.80	29.2	42.78	42.90	-28.2	17,693	-0.16%
2020/01/14	0	0.00	1	43.05	42.85	-1	17,768	-0.01%
2020/01/13	0.1	42.80	30	42.79	42.85	-29.9	17,602	-0.17%
2020/01/10	6	42.04	0	0.00	42.05	6	17,528	0.03%
2020/01/09	7	41.94	1	41.95	42.00	6	17,525	0.03%
2020/01/08	9	41.85	0	0.00	41.80	9	17,684	0.05%
2020/01/07	5	42.15	0	0.00	42.20	5	17,626	0.03%
2020/01/06	7	42.29	0	0.00	42.25	7	17,702	0.04%
2020/01/03	3	42.75	0	0.00	42.80	3	17,577	0.02%
2020/01/02	8	42.64	3	42.62	42.55	5	17,567	0.03%
2019/12/31	1	42.60	12	42.55	42.55	-11	17,551	-0.06%
2019/12/30	6	42.63	5	42.70	42.70	1	17,595	0.01%
2019/12/27	0.5	42.70	0	0.00	42.70	0.5	17,644	0.00%
2019/12/26	0	0.00	5	42.60	42.65	-5	17,649	-0.03%
2019/12/25	0	42.65	1	42.60	42.60	-1	17,752	-0.01%
2019/12/23	3	42.70	2.3	42.80	42.80	0.7	17,963	0.00%
2019/12/19	5	42.65	59	42.68	42.70	-54	17,911	-0.30%
2019/12/18	0	0.00	4.2	42.90	43.00	-4.2	17,810	-0.02%
2019/12/17	2	42.68	55	42.85	42.95	-53	17,822	-0.30%
2019/12/16	1.7	42.94	2	42.90	42.90	-0.3	17,741	0.00%
2019/12/13	10	43.00	1	42.95	42.90	9	17,562	0.05%
2019/12/12	1	42.50	3	42.52	42.45	-2	17,156	-0.01%
2019/12/11	25	42.38	1	41.80	42.40	24	16,948	0.14%
2019/12/10	0.9	41.70	0	0.00	41.70	0.9	16,686	0.01%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	7	41.33	4	41.26	41.25	3	16,803	0.02%
2019/12/05	2	41.50	3.2	41.47	41.50	-1.2	16,719	-0.01%
2019/12/04	9	41.28	6	41.31	41.30	3	16,638	0.02%
2019/12/03	3	41.90	1	41.80	41.75	2	16,293	0.01%
2019/12/02	0	0.00	1	41.80	41.65	-1	16,325	-0.01%
2019/11/29	4	41.93	0	0.00	41.70	4	16,305	0.02%
2019/11/28	1.1	42.26	0	0.00	42.35	1.1	16,108	0.01%
2019/11/27	1.4	42.28	0	0.00	42.30	1.4	16,237	0.01%
2019/11/26	1	42.40	7	42.40	42.00	-6	16,257	-0.04%
2019/11/25	0	42.50	0	0.00	42.50	0	15,681	0.00%
2019/11/22	1	42.00	6.6	42.10	42.40	-5.6	15,745	-0.04%
2019/11/21	4	41.96	2	42.03	42.05	2	15,785	0.01%
2019/11/20	4	42.34	1	42.30	42.30	3	15,725	0.02%
2019/11/19	4	42.60	4	42.70	42.70	0	15,676	0.00%
2019/11/18	0	0.00	4	42.73	42.75	-4	15,622	-0.03%
2019/11/15	0	42.55	13	42.48	42.55	-13	15,615	-0.08%
2019/11/14	2.3	42.14	3	42.20	42.15	-0.8	15,650	0.00%
2019/11/13	0	0.00	2	42.35	42.35	-2	16,314	-0.01%
2019/11/12	1.3	42.98	1	43.10	42.80	0.3	16,422	0.00%
2019/11/11	0	0.00	11	42.42	42.25	-11	16,218	-0.07%
2019/11/08	14	42.66	5	42.70	42.70	9	16,126	0.06%
2019/11/07	13	43.58	46	43.44	42.90	-33	15,987	-0.21%
2019/11/06	42	42.35	14.1	42.68	43.00	27.9	15,346	0.18%
2019/11/05	20	41.31	1.2	41.37	41.45	18.8	14,376	0.13%
2019/11/04	23	40.53	12	40.54	40.95	11	14,252	0.08%
2019/11/01	214	40.35	0	0.00	40.10	214	14,271	1.50%	大買/鉅額交易
2019/10/31	1	40.50	1.5	40.80	40.30	-0.5	14,303	0.00%
2019/10/29	0.1	41.15	16	41.10	41.15	-15.9	14,014	-0.11%
2019/10/28	15.4	41.05	2	41.13	41.00	13.4	13,915	0.10%
2019/10/25	10	41.05	0	0.00	41.00	10	13,828	0.07%
2019/10/23	1	41.10	0	0.00	40.95	1	13,685	0.01%
2019/10/22	10.3	41.50	0.2	41.40	41.50	10	13,627	0.07%
2019/10/21	1	41.30	1	41.20	41.30	0	13,518	0.00%
2019/10/18	0.3	41.10	0	0.00	41.30	0.3	13,581	0.00%
2019/10/17	3	40.98	0	0.00	41.30	3	13,439	0.02%
2019/10/16	1	41.10	2	41.03	41.10	-1	13,435	-0.01%
2019/10/14	0	40.65	5	40.72	40.65	-5	13,459	-0.04%
2019/10/09	14	40.61	0	0.00	40.55	14	13,440	0.10%
2019/10/08	4	40.80	0	0.00	40.50	4	13,540	0.03%
2019/10/07	6	40.58	0	0.00	40.40	6	13,502	0.04%
2019/10/04	1	40.35	0	0.00	40.60	1	13,625	0.01%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/02	0	0.00	1	41.05	40.90	-1	13,633	-0.01%
2019/10/01	6.5	41.06	2	41.40	41.25	4.5	13,634	0.03%
2019/09/24	1	41.25	5	41.40	41.60	-4	14,042	-0.03%
2019/09/20	0	0.00	5	41.65	41.55	-5	14,704	-0.03%
2019/09/19	0	0.00	2	41.83	41.85	-2	14,570	-0.01%
2019/09/17	0	0.00	1	41.65	41.65	-1	14,537	-0.01%
2019/09/16	0	41.55	0.1	41.55	41.55	-0.1	14,558	0.00%
2019/09/12	0	0.00	7	41.51	41.50	-7	14,586	-0.05%
2019/09/11	0	0.00	5	41.27	41.40	-5	14,658	-0.03%
2019/09/10	0	0.00	26	41.27	41.40	-26	14,594	-0.18%
2019/09/06	2	40.55	6	40.59	40.80	-4	14,462	-0.03%
2019/09/03	2	39.85	0	0.00	39.80	2	14,539	0.01%
2019/09/02	1	40.05	0	0.00	39.95	1	14,675	0.01%
2019/08/30	20	39.80	0	0.00	40.15	20	14,765	0.14%
2019/08/29	5	39.50	0	0.00	39.50	5	14,673	0.03%
2019/08/28	0.4	40.00	0	0.00	39.95	0.4	14,763	0.00%
2019/08/27	0.1	39.80	0	0.00	39.75	0.1	14,766	0.00%
2019/08/26	1	39.45	2	39.45	39.50	-1	14,823	-0.01%
2019/08/23	2	39.75	0	0.00	39.85	2	14,870	0.01%
2019/08/21	1	39.70	0	0.00	39.50	1	16,263	0.01%
2019/08/19	2	40.00	0	0.00	40.00	2	16,339	0.01%
2019/08/16	4	39.34	1	39.95	39.55	3	16,312	0.02%
2019/08/15	5	39.40	0	0.00	39.35	5	15,763	0.03%
2019/08/12	9	40.12	0	0.00	40.00	9	16,218	0.06%
2019/08/08	1	39.95	10	40.00	39.95	-9	16,545	-0.05%
2019/08/07	3.2	39.72	10	39.75	39.80	-6.8	16,841	-0.04%
2019/08/06	2	39.83	0	0.00	39.90	2	17,733	0.01%
2019/08/05	3.1	40.02	0	0.00	39.95	3.1	18,089	0.02%
2019/08/02	5	40.07	0	0.00	40.10	5	18,151	0.03%
2019/08/01	1	40.60	0	0.00	40.50	1	18,301	0.01%
2019/07/31	4	40.85	0	0.00	40.80	4	18,319	0.02%
2019/07/26	2	41.13	0	0.00	41.15	2	18,848	0.01%
2019/07/19	15	41.13	0	0.00	41.05	15	19,374	0.08%
2019/07/18	301	41.20	3	41.20	41.10	298	19,312	1.54%	大買/鉅額交易
2019/07/17	3	41.30	0	0.00	41.30	3	19,217	0.02%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	2	41.70	1	41.65	41.65	1	18,852	0.01%
2019/07/12	2.2	41.66	0	0.00	41.60	2.2	18,882	0.01%
2019/07/11	3	41.98	2	42.00	41.95	1	18,952	0.01%
2019/07/10	5	42.14	0	0.00	42.20	5	19,114	0.03%
2019/07/09	2	41.85	1	41.80	41.85	1	19,150	0.01%
2019/07/08	1	41.90	3	41.93	41.95	-2	19,251	-0.01%
2019/07/05	0	0.00	2	42.48	42.35	-2	19,420	-0.01%
2019/07/04	0	0.00	3	42.42	42.50	-3	19,631	-0.02%
2019/07/03	3	42.48	0	0.00	42.25	3	19,901	0.02%
2019/07/02	2	42.73	5	42.58	42.65	-3	20,241	-0.01%
2019/07/01	6	42.14	7	42.23	42.70	-1	20,202	0.00%
2019/06/27	5.1	43.17	4	43.20	43.20	1.1	19,625	0.01%
2019/06/26	0	0.00	8	42.80	42.75	-8	19,534	-0.04%
2019/06/21	1	42.40	0	0.00	42.30	1	20,370	0.00%
2019/06/20	1	42.45	2	42.45	42.55	-1	20,422	0.00%
2019/06/19	0	0.00	4	42.30	42.55	-4	20,644	-0.02%
2019/06/18	3	42.15	1	42.20	42.20	2	20,557	0.01%
2019/06/14	2	41.40	0	0.00	41.30	2	21,035	0.01%
2019/06/12	0	0.00	5	41.90	41.90	-5	21,261	-0.02%
2019/06/11	1	41.90	1	41.75	42.10	0	21,226	0.00%
2019/06/10	2	41.35	0	0.00	41.35	2	20,962	0.01%
2019/06/05	0.1	41.30	1	41.25	41.10	-1	20,946	0.00%
2019/06/04	0	0.00	6	41.45	41.45	-6	20,924	-0.03%
2019/06/03	1	40.95	0	0.00	41.05	1	20,926	0.00%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	2	40.35	0	0.00	40.35	2	21,292	0.01%
2019/05/27	1	40.80	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.60	0	0.00	40.60	1	20,117	0.00%
2019/05/23	1	41.00	5	40.80	41.00	-4	20,017	-0.02%
2019/05/22	1	41.15	1	41.00	41.15	0	20,047	0.00%
2019/05/21	66	40.87	51	41.30	41.50	15	20,045	0.07%
2019/05/20	5	40.30	5	40.20	40.20	0	19,732	0.00%
2019/05/16	8	40.33	0	0.00	40.00	8	19,523	0.04%
2019/05/15	10	40.98	3	40.95	40.95	7	19,277	0.04%
2019/05/14	28	40.52	0	0.00	40.45	28	19,168	0.15%
2019/05/13	36	42.12	0	0.00	41.95	36	18,279	0.20%
2019/05/10	4	43.35	0	0.00	43.20	4	17,969	0.02%
2019/05/09	9	43.74	11	43.60	43.50	-2	18,064	-0.01%
2019/05/08	1	44.15	24	44.09	44.05	-23	17,820	-0.13%
2019/05/07	0.3	44.40	301	44.42	44.35	-300.7	17,976	-1.67%	大賣/鉅額交易
2019/05/06	5	44.50	0	0.00	44.50	5	18,096	0.03%
2019/05/03	1	45.45	0	0.00	45.45	1	17,979	0.01%
2019/05/02	0	0.00	11	45.33	45.65	-11	17,838	-0.06%
2019/04/30	2	44.70	7	44.66	44.70	-5	17,602	-0.03%
2019/04/29	8	44.63	5	44.66	44.60	3	17,665	0.02%
2019/04/26	2	44.45	0	0.00	44.50	2	17,852	0.01%
2019/04/24	0	44.35	0	0.00	44.30	0	18,414	0.00%
2019/04/18	14	44.07	7	44.20	44.20	7	19,368	0.04%
2019/04/16	31	44.05	0	0.00	44.10	31	19,348	0.16%
2019/04/15	4	44.19	0	0.00	44.15	4	19,302	0.02%
2019/04/12	2	44.15	2	44.20	44.10	0	19,307	0.00%
2019/04/11	14	44.44	5	44.60	44.15	9	19,349	0.05%
2019/04/10	3	44.20	0	0.00	44.20	3	19,157	0.02%
2019/04/09	4	44.29	0	0.00	44.30	4	18,921	0.02%
2019/04/08	20	44.35	0	0.00	44.30	20	18,599	0.11%
2019/04/02	2	44.82	0	0.00	44.80	2	18,020	0.01%
2019/03/29	3	44.73	3	44.60	44.95	0	17,832	0.00%
2019/03/28	8	44.04	0	0.00	44.00	8	17,709	0.05%
2019/03/27	3	44.58	0	0.00	44.50	3	17,366	0.02%
2019/03/26	9.1	45.24	3	45.37	45.25	6.1	17,108	0.04%
2019/03/25	12	45.44	0	0.00	45.40	12	17,067	0.07%
2019/03/22	6	46.63	12	46.17	46.20	-6	16,893	-0.04%
2019/03/21	0	0.00	16	46.68	46.75	-16	16,784	-0.10%
2019/03/20	7	46.89	2	46.95	46.95	5	16,780	0.03%
2019/03/19	9	46.70	19	46.54	46.65	-10	16,896	-0.06%
2019/03/18	8	45.60	0	0.00	45.80	8	16,574	0.05%
2019/03/15	0	0.00	22	45.35	45.45	-22	16,518	-0.13%
2019/03/13	1	45.15	0	0.00	45.15	1	16,385	0.01%
2019/03/12	2.1	45.19	3	45.07	45.00	-0.9	16,479	-0.01%
2019/03/11	2	44.55	5	44.55	44.40	-3	16,510	-0.02%
2019/03/08	2	44.48	0	0.00	44.45	2	16,503	0.01%
2019/03/07	3	44.70	0	0.00	44.65	3	16,730	0.02%
2019/03/06	1	44.95	1	44.95	44.95	0	16,792	0.00%
2019/03/05	2	44.70	0	0.00	44.60	2	17,051	0.01%
2019/03/04	2	44.08	0	0.00	44.90	2	17,057	0.01%
2019/02/26	1	45.55	3.8	45.55	45.50	-2.8	16,689	-0.02%
2019/02/25	2	45.45	6	45.45	45.55	-4	16,530	-0.02%
2019/02/22	2	45.35	0	0.00	45.40	2	16,537	0.01%
2019/02/21	17	45.17	0	0.00	45.40	17	16,449	0.10%
2019/02/20	0	0.00	4	45.01	45.15	-4	16,347	-0.02%
2019/02/15	0	0.00	13	44.44	44.20	-13	15,981	-0.08%
2019/02/14	1	44.55	0	0.00	44.55	1	15,903	0.01%
2019/02/13	0	0.00	33	44.14	44.30	-33	15,657	-0.21%
2019/02/12	2	43.95	0	0.00	43.90	2	15,578	0.01%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	13	43.66	0	0.00	43.60	13	15,374	0.08%
2019/01/29	13	43.78	0	0.00	43.90	13	15,060	0.09%
2019/01/28	6	43.53	0	0.00	43.80	6	14,887	0.04%
2019/01/25	1	43.55	2	43.75	43.50	-1	14,644	-0.01%
2019/01/24	30	43.90	0	0.00	43.55	30	14,477	0.21%
2019/01/23	52	43.80	1	43.80	43.75	51	14,456	0.35%
2019/01/22	5	44.05	1	44.10	44.20	4	14,399	0.03%
2019/01/21	7	43.80	0	0.00	43.80	7	14,376	0.05%
2019/01/18	2	43.60	10	43.50	43.50	-8	14,615	-0.05%
2019/01/17	0.5	44.00	0	0.00	43.80	0.5	14,497	0.00%
2019/01/16	28	43.44	1	43.45	43.60	27	14,322	0.19%
2019/01/15	13	44.04	0	0.00	43.75	13	14,030	0.09%
2019/01/14	12	44.63	0	0.00	44.40	12	13,493	0.09%
2019/01/11	1	45.95	10	45.80	45.55	-9	13,412	-0.07%
2019/01/10	12	45.89	0	0.00	45.85	12	13,374	0.09%
2019/01/09	11	45.99	3	45.78	45.95	8	13,385	0.06%
2019/01/08	3	45.15	0	0.00	45.15	3	13,203	0.02%
2019/01/07	0	0.00	1	45.35	45.20	-1	13,425	-0.01%
2019/01/04	2	44.60	0	0.00	44.55	2	13,467	0.01%
2019/01/03	7	45.39	0	0.00	45.15	7	13,852	0.05%
2018/12/28	0	0.00	1	46.75	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	1	46.60	46.70	-1	14,054	-0.01%
2018/12/26	2	46.10	0	0.00	46.00	2	14,215	0.01%
2018/12/25	2	45.98	0	0.00	46.00	2	14,341	0.01%
2018/12/24	2	46.30	0	0.00	46.50	2	14,365	0.01%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	5	46.90	0	0.00	46.95	5	14,474	0.03%
2018/12/17	0	0.00	1	47.90	47.70	-1	14,372	-0.01%
2018/12/12	3	47.32	4	47.25	47.50	-1	14,310	-0.01%
2018/12/11	11	47.60	0	0.00	47.60	11	13,953	0.08%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/06	2	48.20	1	48.10	48.25	1	14,017	0.01%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/04	6	48.63	0	0.00	48.95	6	14,067	0.04%
2018/12/03	7	49.05	1	49.05	49.10	6	13,952	0.04%
2018/11/30	12	48.61	0	0.00	48.55	12	13,946	0.09%
2018/11/29	19	48.76	1	48.75	48.55	18	13,686	0.13%
2018/11/28	18	48.75	0	0.00	48.80	18	13,485	0.13%
2018/11/27	3	49.17	0	0.00	49.05	3	13,178	0.02%
2018/11/26	2	49.65	0	0.00	49.55	2	13,145	0.02%
2018/11/23	1	49.95	1	50.20	49.95	0	12,886	0.00%
2018/11/21	1	50.00	2.3	50.02	50.20	-1.3	12,886	-0.01%
2018/11/20	4	50.60	1	50.70	50.20	3	12,820	0.02%
2018/11/15	0	50.40	2	50.80	50.80	-2	12,870	-0.02%
2018/11/14	0	0.00	1.1	50.31	50.40	-1.1	12,904	-0.01%
2018/11/13	0	0.00	1	50.30	50.20	-1	13,066	-0.01%
2018/11/12	2	50.80	1	50.80	50.80	1	13,061	0.01%
2018/11/09	0	0.00	12	51.00	51.00	-12	13,173	-0.09%
2018/11/08	2	50.90	6	50.55	50.90	-4	13,006	-0.03%
2018/11/05	1	49.00	0	0.00	49.60	1	12,791	0.01%
2018/11/02	2	49.13	2	49.23	49.50	0	12,818	0.00%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.50	2	49.00	49.00	0	12,645	0.00%
2018/10/30	1	48.05	3	48.27	48.35	-2	12,477	-0.02%
2018/10/29	27	47.78	0	0.00	47.50	27	12,456	0.22%
2018/10/26	9	47.98	0	0.00	47.40	9	12,309	0.07%
2018/10/25	2	48.70	20	48.85	48.70	-18	11,924	-0.15%
2018/10/24	10	49.05	0	0.00	49.75	10	11,850	0.08%
2018/10/23	4	49.38	0	0.00	49.30	4	11,784	0.03%
2018/10/22	2	50.08	0	0.00	50.30	2	11,644	0.02%
2018/10/17	1	50.70	1	50.50	50.00	0	11,627	0.00%
2018/10/16	1.3	50.02	0	0.00	50.40	1.3	11,549	0.01%
2018/10/15	4	49.90	0	0.00	50.00	4	11,464	0.03%
2018/10/12	2	49.53	1	50.40	50.60	1	11,252	0.01%
2018/10/11	33	50.27	22	50.65	50.10	11	11,086	0.10%
2018/10/09	0	0.00	2.9	52.44	52.40	-2.9	10,544	-0.03%
2018/10/08	1	51.90	0	0.00	51.90	1	10,391	0.01%
2018/10/05	3	51.20	6	51.30	51.20	-3	10,408	-0.03%
2018/10/04	4	51.83	0	0.00	51.70	4	10,304	0.04%
2018/09/28	12	52.62	0	0.00	52.50	12	10,506	0.11%
2018/09/25	15	52.90	3	52.97	52.80	12	10,913	0.11%
2018/09/21	10	52.40	4	52.60	52.90	6	10,960	0.05%
2018/09/20	15	51.63	21	51.85	52.20	-6	10,889	-0.06%
2018/09/19	2	51.40	0	51.30	51.40	2	10,842	0.02%
2018/09/18	3	50.97	0	0.00	50.90	3	11,020	0.03%
2018/09/17	1	51.20	0	0.00	51.20	1	11,188	0.01%
2018/09/13	11	50.68	10	50.70	50.50	1	11,666	0.01%
2018/09/12	5	50.60	0	0.00	50.50	5	11,881	0.04%
2018/09/11	5	50.46	0	0.00	50.50	5	12,101	0.04%
2018/09/10	0	0.00	22	50.92	50.90	-22	12,298	-0.18%
2018/09/07	4	51.18	0	0.00	51.20	4	12,596	0.03%
2018/09/06	1	51.50	0	0.00	51.50	1	12,810	0.01%
2018/09/05	0	0.00	1	51.90	51.80	-1	12,909	-0.01%
2018/09/04	1	52.50	0.5	52.20	52.20	0.5	13,047	0.00%
2018/09/03	0	0.00	1	52.20	52.00	-1	13,115	-0.01%
2018/08/30	2	52.30	0	0.00	52.20	2	13,321	0.02%
2018/08/29	0	0.00	10	52.50	52.60	-10	13,436	-0.07%
2018/08/27	1	52.80	1	53.00	52.80	0	13,544	0.00%
2018/08/22	2	51.80	0	0.00	52.10	2	14,303	0.01%
2018/08/17	2	51.70	0	0.00	51.80	2	14,160	0.01%
2018/08/16	2	51.35	0	0.00	51.50	2	14,206	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	0	0.00	0.3	52.00	52.00	-0.3	14,288	0.00%
2018/08/10	10	52.80	0	0.00	53.00	10	14,353	0.07%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	1	52.80	2	52.70	52.80	-1	15,364	-0.01%
2018/08/01	2	52.60	0	0.00	52.50	2	15,569	0.01%
2018/07/30	0	0.00	1	52.20	52.20	-1	15,752	-0.01%
2018/07/24	1	52.10	0	0.00	52.10	1	15,828	0.01%
2018/07/19	0	0.00	1	52.40	52.40	-1	16,458	-0.01%
2018/07/18	0	0.00	1	52.40	52.70	-1	16,494	-0.01%
2018/07/16	2	51.90	0	0.00	52.00	2	16,561	0.01%
2018/07/13	0	0.00	6	52.20	52.20	-6	16,748	-0.04%
2018/07/12	0	0.00	1	52.10	52.10	-1	16,800	-0.01%
2018/07/11	0	0.00	1	51.10	51.20	-1	16,811	-0.01%
2018/07/10	2	51.70	0	0.00	51.80	2	16,672	0.01%
2018/07/09	0	0.00	1	51.30	51.70	-1	16,654	-0.01%
2018/07/06	6	51.10	0	0.00	51.00	6	16,592	0.04%
2018/07/04	4	51.68	1	51.70	51.90	3	16,616	0.02%
2018/07/03	3	52.23	0.3	52.10	52.10	2.7	16,535	0.02%
2018/06/29	1	53.00	0	0.00	53.80	1	16,159	0.01%
2018/06/28	1	52.50	0	0.00	53.00	1	15,945	0.01%
2018/06/26	2	53.25	0	0.00	53.00	2	15,760	0.01%
2018/06/22	0	0.00	0.6	55.90	56.00	-0.6	15,240	0.00%
2018/06/21	4	55.83	1	56.20	55.90	3	15,020	0.02%
2018/06/20	0	0.00	1	55.80	55.50	-1	14,998	-0.01%
2018/06/19	108	55.00	0	0.00	55.00	108	14,863	0.73%	大買/鉅額交易
2018/06/14	0	0.00	12	55.52	54.50	-12	14,169	-0.08%
2018/06/13	11	55.60	1	55.20	55.50	10	13,920	0.07%
2018/06/08	0	0.00	12	55.30	55.00	-12	13,857	-0.09%
2018/06/07	1	54.90	2	55.20	55.00	-1	13,947	-0.01%
2018/06/06	0.7	54.50	0	0.00	54.90	0.7	14,092	0.01%
2018/06/04	0	0.00	2	53.60	54.00	-2	14,053	-0.01%
2018/06/01	0	0.00	1	53.60	53.50	-1	14,024	-0.01%
2018/05/30	3	52.87	0	0.00	52.90	3	13,666	0.02%
2018/05/29	6	54.10	0	0.00	54.10	6	13,502	0.04%
2018/05/22	0	0.00	5	54.80	54.70	-5	13,826	-0.04%
2018/05/21	0	0.00	3	54.80	55.00	-3	14,054	-0.02%
2018/05/18	0	0.00	1.1	54.50	54.40	-1.1	14,155	-0.01%
2018/05/16	1	54.90	2	54.90	54.90	-1	14,261	-0.01%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	3	54.70	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	2	54.45	54.60	-2	14,736	-0.01%
2018/05/04	0	0.00	1	52.90	52.80	-1	14,309	-0.01%
2018/05/02	0	0.00	2	53.40	53.50	-2	14,600	-0.01%
2018/04/30	0	0.00	2	53.80	53.50	-2	14,691	-0.01%
2018/04/26	0	0.00	2	52.60	52.80	-2	14,749	-0.01%
2018/04/25	6	52.00	0	0.00	52.20	6	14,567	0.04%
2018/04/20	0	0.00	1	52.50	52.50	-1	14,625	-0.01%
2018/04/19	0	0.00	3	52.77	52.90	-3	14,867	-0.02%
2018/04/18	0	0.00	1.5	52.00	52.00	-1.5	14,751	-0.01%
2018/04/17	4	51.83	0	0.00	51.60	4	14,773	0.03%
2018/04/16	7	52.67	0	0.00	52.50	7	15,033	0.05%
2018/04/13	6	52.78	0	0.00	52.80	6	15,106	0.04%
2018/04/12	2	53.20	0	0.00	53.30	2	15,314	0.01%
2018/04/11	0	0.00	2	53.70	53.30	-2	15,513	-0.01%
2018/04/10	3	53.50	5	53.42	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	2	52.50	53.00	-2	15,704	-0.01%
2018/04/02	1	52.50	0	0.00	52.50	1	15,886	0.01%
2018/03/29	4	52.28	0	0.00	51.80	4	16,036	0.02%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.25	53.30	-2	16,044	-0.01%
2018/03/26	1	52.80	0	0.00	52.80	1	16,064	0.01%
2018/03/23	3	52.47	1	52.70	52.20	2	16,204	0.01%
2018/03/22	400	53.63	400	53.35	53.40	0	16,228	0.00%	大買/大賣/
2018/03/21	1	53.30	0	0.00	53.40	1	16,072	0.01%
2018/03/20	2	53.20	0	0.00	53.20	2	16,284	0.01%
2018/03/19	0	0.00	3	53.40	53.60	-3	16,471	-0.02%
2018/03/16	0	0.00	1	53.30	53.40	-1	16,593	-0.01%
2018/03/12	0	0.00	7.1	54.27	54.50	-7.1	16,673	-0.04%
2018/03/09	5	52.14	0	0.00	52.00	5	16,714	0.03%
2018/03/08	10	52.50	0	0.00	52.40	10	17,459	0.06%
2018/03/05	1	52.60	0	0.00	52.60	1	19,210	0.01%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/22	1	53.50	2	54.30	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	6.2	54.01	54.00	-6.2	21,958	-0.03%
2018/02/12	1	53.80	1	53.50	53.00	0	22,058	0.00%
2018/02/09	2	52.65	0	0.00	52.80	2	21,999	0.01%
2018/02/08	0	0.00	26	53.07	53.30	-26	21,798	-0.12%
2018/02/07	1	52.40	2	53.30	52.70	-1	21,929	0.00%
2018/02/06	9	51.21	50	51.66	50.80	-41	21,788	-0.19%
2018/02/05	1	53.70	1	53.70	54.10	0	21,376	0.00%
2018/02/01	5	54.70	1	54.70	54.80	4	21,287	0.02%
2018/01/31	1	54.40	1	54.30	54.60	0	21,223	0.00%
2018/01/29	1	54.90	2	54.70	55.20	-1	21,006	0.00%
2018/01/26	7	54.64	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0	0.00	2	55.80	55.60	-2	20,658	-0.01%
2018/01/24	1	55.30	0	0.00	55.70	1	20,570	0.00%
2018/01/23	1	56.10	0	0.00	56.00	1	20,526	0.00%
2018/01/19	0	0.00	3	56.00	56.00	-3	20,908	-0.01%
2018/01/17	0	0.00	1	55.90	56.30	-1	20,787	0.00%
2018/01/15	0	0.00	2	56.50	56.50	-2	20,518	-0.01%
2018/01/12	15	55.73	15	55.79	55.60	0	20,278	0.00%
2018/01/10	0	55.40	51	56.22	55.60	-51	20,285	-0.25%
2018/01/09	0	55.50	10	55.40	55.80	-10	20,010	-0.05%
2018/01/08	0	0.00	10	55.10	55.70	-10	20,036	-0.05%
2018/01/04	0	0.00	1	55.40	55.40	-1	19,585	-0.01%
2018/01/02	0	0.00	2	54.25	54.20	-2	19,235	-0.01%