國泰金 (2882)-台中銀-員林券商分點個股進出

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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603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－台中銀-員林券商分點個股進出

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

台中銀-員林券商分點個股進出
台中銀-員林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
2024/11/22	1.1	66.61	0	0.00	66.80	1.1	24,744	0.00%
2024/11/21	5.3	66.38	1	66.60	66.60	4.3	24,579	0.02%
2024/11/20	0.1	67.20	0	0.00	67.40	0.1	24,346	0.00%
2024/11/19	0	67.00	0	0.00	67.70	0	24,226	0.00%
2024/11/18	1	66.70	3	67.37	67.00	-2	24,134	-0.01%
2024/11/15	0	0.00	1	67.00	66.90	-1	24,123	0.00%
2024/11/14	0	66.40	0	0.00	66.20	0	24,318	0.00%
2024/11/13	5.2	66.79	0	0.00	66.80	5.2	24,201	0.02%
2024/11/12	5.1	67.67	0	0.00	67.50	5.1	24,046	0.02%
2024/11/11	2.1	68.41	0	0.00	68.70	2.1	23,709	0.01%
2024/11/08	2.1	69.51	1	70.00	69.50	1.1	23,829	0.00%
2024/11/07	0	0.00	2	70.20	69.80	-2	24,388	-0.01%
2024/11/05	0	0.00	2	69.55	69.80	-2	24,824	-0.01%
2024/11/04	0	0.00	2	69.50	69.60	-2	25,413	-0.01%
2024/11/01	6	67.65	1	68.67	68.60	5	26,083	0.02%
2024/10/30	1	68.50	0	0.00	68.90	1	26,128	0.00%
2024/10/28	0	0.00	1	69.40	69.30	-1	26,235	0.00%
2024/10/25	0	0.00	1	68.80	69.00	-1	26,227	0.00%
2024/10/24	1	68.40	1	68.90	68.20	0	26,539	0.00%
2024/10/23	1	68.80	0	0.00	69.20	1	26,893	0.00%
2024/10/22	0	0.00	5.3	69.08	69.30	-5.3	26,964	-0.02%
2024/10/21	9.2	68.58	1	68.60	68.30	8.2	27,316	0.03%
2024/10/18	0	0.00	18.9	69.66	69.80	-18.9	27,546	-0.07%
2024/10/17	0	0.00	1	68.40	68.60	-1	27,646	0.00%
2024/10/16	3	67.60	0	0.00	67.80	3	28,065	0.01%
2024/10/15	1	68.00	32.2	68.60	68.80	-31.2	28,259	-0.11%
2024/10/14	1.1	67.40	0	0.00	67.70	1.1	28,342	0.00%
2024/10/11	28	68.30	29	67.92	68.00	-1	28,801	0.00%
2024/10/07	30	67.91	1	67.40	68.00	29	30,502	0.10%
2024/10/04	1	66.30	0	0.00	66.00	1	30,706	0.00%
2024/10/01	1	66.70	2	66.40	66.70	-1	30,936	0.00%
2024/09/30	2	66.85	3	67.37	66.50	-1	31,642	0.00%
2024/09/27	1	67.90	8.1	68.69	67.50	-7.1	32,531	-0.02%
2024/09/26	0.1	68.37	13	68.29	68.30	-12.9	32,345	-0.04%
2024/09/25	1	66.99	7	66.83	67.10	-6	32,742	-0.02%
2024/09/24	0	0.00	13.1	66.14	66.30	-13.1	33,013	-0.04%
2024/09/23	0.1	64.70	9	65.21	65.40	-9	33,078	-0.03%
2024/09/20	3	64.90	3	64.87	64.70	0	33,368	0.00%
2024/09/19	1	64.60	9	63.70	64.80	-8	33,208	-0.02%
2024/09/18	0	0.00	23	63.39	63.20	-23	33,076	-0.07%
2024/09/16	1	62.80	2	62.95	63.10	-1	33,602	0.00%
2024/09/12	7	63.03	12	62.74	62.90	-5	34,410	-0.01%
2024/09/11	8	62.74	0	0.00	62.50	8	34,555	0.02%
2024/09/10	0	0.00	5.1	62.60	62.60	-5.1	34,570	-0.01%
2024/09/09	0.1	62.00	0	0.00	62.50	0.1	34,634	0.00%
2024/09/06	2	63.00	2	63.25	63.50	0	34,688	0.00%
2024/09/05	0	0.00	11	62.86	62.40	-11	34,790	-0.03%
2024/09/04	1	61.00	0	0.00	61.60	1	35,122	0.00%
2024/09/03	10	64.00	0	0.00	63.70	10	34,982	0.03%
2024/09/02	4	64.68	7	64.70	64.70	-3	35,440	-0.01%
2024/08/30	0	0.00	40	63.20	63.50	-40	35,175	-0.11%
2024/08/28	0	0.00	0.1	63.00	63.50	-0.1	35,037	0.00%
2024/08/27	10	63.69	0	0.00	63.10	10	35,592	0.03%
2024/08/26	0	0.00	4	63.73	63.90	-4	35,737	-0.01%
2024/08/22	10	61.20	0	0.00	61.40	10	36,129	0.03%
2024/08/21	1	61.60	0	0.00	61.90	1	36,240	0.00%
2024/08/20	12	61.17	0	0.00	61.70	12	36,204	0.03%
2024/08/16	20	62.95	2	62.95	63.00	18	36,294	0.05%
2024/08/15	1	62.68	0.1	62.20	61.60	1	36,204	0.00%
2024/08/14	1	62.10	0	0.00	61.90	1	36,250	0.00%
2024/08/12	6.1	60.87	2	60.60	61.00	4.1	36,958	0.01%
2024/08/09	9	60.81	10.1	60.81	60.50	-1.1	37,786	0.00%
2024/08/08	0	57.80	0	0.00	57.80	0	37,547	0.00%
2024/08/07	20.2	58.00	1	57.60	58.60	19.2	38,115	0.05%
2024/08/06	11	55.77	7	56.48	56.10	4	39,274	0.01%
2024/08/05	7	55.84	53	55.54	55.60	-46	39,111	-0.12%
2024/08/02	3.1	61.40	1	61.30	61.30	2.1	38,224	0.01%
2024/08/01	2	62.70	0	0.00	62.80	2	38,033	0.01%
2024/07/31	1	61.90	1	62.40	62.40	0	38,121	0.00%
2024/07/30	3.1	61.20	0	0.00	61.70	3.1	38,061	0.01%
2024/07/29	2	62.10	5	62.40	62.70	-3	38,090	-0.01%
2024/07/26	4	61.10	3	59.70	61.50	1	38,182	0.00%
2024/07/22	7.1	60.21	0	0.00	60.00	7.1	38,329	0.02%
2024/07/19	10	62.15	5	63.30	62.60	5	37,857	0.01%
2024/07/18	2	63.75	0	0.00	64.20	2	37,382	0.01%
2024/07/17	5	65.96	7.1	65.94	65.30	-2.1	36,835	-0.01%
2024/07/16	3	64.70	1	65.10	65.40	2	36,552	0.01%
2024/07/15	7	64.94	0.2	64.70	65.00	6.8	36,512	0.02%
2024/07/12	12	65.50	43	65.46	65.70	-31	36,287	-0.09%
2024/07/11	16	64.27	4	65.33	65.50	12	35,940	0.03%
2024/07/10	10	63.50	1	63.40	63.60	9	35,266	0.03%
2024/07/09	1	61.90	2	62.85	62.10	-1	34,893	0.00%
2024/07/08	0	0.00	22.1	61.88	62.30	-22.1	34,605	-0.06%
2024/07/05	30	61.10	25	60.96	61.30	5	34,651	0.01%
2024/07/04	19.2	61.30	5	61.84	60.70	14.2	34,497	0.04%
2024/07/03	2	59.30	6.4	61.11	61.50	-4.4	34,232	-0.01%
2024/07/02	2	58.30	0	0.00	58.20	2	33,097	0.01%
2024/07/01	8	57.38	0	0.00	58.10	8	33,019	0.02%
2024/06/28	3	59.07	0	0.00	59.00	3	32,062	0.01%
2024/06/27	2	58.75	5	58.50	59.10	-3	31,576	-0.01%
2024/06/26	21	59.54	0	59.50	59.50	21	31,070	0.07%
2024/06/25	0	0.00	2	60.30	60.50	-2	30,648	-0.01%
2024/06/24	2	60.20	1	60.30	60.30	1	30,315	0.00%
2024/06/21	5.1	60.12	5	60.28	60.10	0.1	30,135	0.00%
2024/06/20	0	59.90	4	59.80	60.10	-4	29,779	-0.01%
2024/06/19	1	58.30	4	59.03	59.00	-3	29,664	-0.01%
2024/06/18	1	58.60	5	58.38	58.90	-4	29,908	-0.01%
2024/06/17	2	57.55	1	57.40	57.50	1	29,757	0.00%
2024/06/13	12	58.23	0	0.00	58.10	12	29,821	0.04%
2024/06/12	0	57.80	5	58.14	57.90	-5	30,391	-0.02%
2024/06/11	6	58.87	2	58.90	58.70	4	31,116	0.01%
2024/06/07	0	0.00	21	58.05	58.20	-21	30,880	-0.07%
2024/06/06	0	0.00	8	57.23	57.50	-8	31,074	-0.03%
2024/06/05	0	0.00	3	56.70	56.50	-3	31,223	-0.01%
2024/05/31	3	56.03	0	0.00	56.20	3	31,663	0.01%
2024/05/30	2	55.80	7	56.11	55.60	-5	31,098	-0.02%
2024/05/29	117	55.61	4	56.18	55.60	113	30,827	0.37%	大買/鉅額交易
2024/05/28	4	56.63	3	57.13	56.80	1	30,409	0.00%
2024/05/27	0.8	55.60	0	0.00	55.60	0.8	30,154	0.00%
2024/05/24	5	54.70	0	0.00	54.90	5	30,085	0.02%
2024/05/23	9.2	54.97	6	54.77	54.80	3.2	30,107	0.01%
2024/05/22	9	55.80	0	0.00	56.00	9	29,852	0.03%
2024/05/21	10	54.75	0	0.00	55.40	10	29,708	0.03%
2024/05/20	39	56.03	5	56.00	56.00	34	29,367	0.12%
2024/05/17	1	56.30	3	56.40	56.40	-2	29,208	-0.01%
2024/05/16	25	57.06	8	56.84	56.40	17	29,050	0.06%
2024/05/15	7	56.44	65	56.77	56.60	-58	28,227	-0.21%
2024/05/14	6	54.38	19	54.85	54.30	-13	27,245	-0.05%
2024/05/13	14	55.79	41	55.30	55.10	-27	26,962	-0.10%
2024/05/10	50	54.46	32.1	54.54	55.50	17.9	26,191	0.07%
2024/05/09	5	51.90	41	51.72	51.70	-36	24,534	-0.15%
2024/05/08	6	50.80	2	51.10	50.90	4	24,131	0.02%
2024/05/07	1	50.90	124	50.78	50.90	-123	24,147	-0.51%	大賣/鉅額交易
2024/05/06	0	0.00	1	50.90	50.90	-1	24,031	0.00%
2024/05/03	2	50.40	0	0.00	50.20	2	23,755	0.01%
2024/05/02	20	50.35	0	0.00	50.30	20	23,703	0.08%
2024/04/30	31	50.80	2	50.65	50.50	29	23,517	0.12%
2024/04/29	0	0.00	44	50.70	50.80	-44	23,098	-0.19%
2024/04/24	0	0.00	10	49.27	49.25	-10	22,385	-0.04%
2024/04/23	0	0.00	1	48.75	48.75	-1	22,603	0.00%
2024/04/22	1	48.45	6	48.39	48.40	-5	22,828	-0.02%
2024/04/19	1	47.10	5	47.55	47.45	-4	22,753	-0.02%
2024/04/18	1.2	47.60	0	0.00	48.45	1.2	22,431	0.01%
2024/04/17	0	0.00	5	48.00	47.90	-5	22,340	-0.02%
2024/04/16	3	47.97	0	0.00	47.85	3	22,176	0.01%
2024/04/12	1	49.15	32	49.25	49.05	-31	21,657	-0.14%
2024/04/11	41	49.70	17.1	49.63	49.70	24	21,353	0.11%
2024/04/10	6	48.92	0	0.00	48.75	6	20,845	0.03%
2024/04/09	0	49.40	4.1	49.25	49.45	-4	20,642	-0.02%
2024/04/08	5	48.35	0	0.00	48.35	5	20,144	0.02%
2024/04/03	12.1	48.25	4	48.28	48.05	8.1	20,142	0.04%
2024/04/02	3	48.77	20	48.75	48.95	-17	20,059	-0.08%
2024/04/01	2	49.00	2.2	48.93	48.95	-0.2	20,092	0.00%
2024/03/29	0	48.40	0	0.00	48.65	0	19,929	0.00%
2024/03/27	2.1	48.10	0	0.00	48.20	2.1	19,792	0.01%
2024/03/26	0	0.00	11	47.95	48.35	-11	19,800	-0.06%
2024/03/25	12.1	48.19	0	0.00	48.10	12.1	19,822	0.06%
2024/03/22	15.3	48.52	3	48.65	48.55	12.3	19,755	0.06%
2024/03/21	0	0.00	88	48.01	48.55	-88	19,329	-0.46%
2024/03/20	5	47.60	6.4	47.69	47.50	-1.4	19,083	-0.01%
2024/03/18	6	47.63	0	0.00	47.55	6	19,301	0.03%
2024/03/15	18.3	47.75	48.6	47.81	47.65	-30.3	19,158	-0.16%
2024/03/14	69	47.97	50	48.15	48.30	19	18,269	0.10%
2024/03/13	1	46.75	11	46.73	46.80	-10	17,370	-0.06%
2024/03/12	8	46.16	8.7	46.37	46.50	-0.7	17,141	0.00%
2024/03/11	12	46.20	27.1	46.16	46.05	-15.1	16,726	-0.09%
2024/03/08	7	45.20	14	45.20	45.30	-7	16,215	-0.04%
2024/03/07	33	44.82	15	44.60	44.85	18	15,741	0.11%
2024/03/06	4.1	44.80	0	0.00	44.55	4.1	15,652	0.03%
2024/03/05	0.1	44.75	3	44.88	44.65	-2.9	15,917	-0.02%
2024/03/04	6.1	44.70	13	44.72	44.65	-6.9	15,905	-0.04%
2024/03/01	4.1	44.65	0	0.00	44.65	4.1	15,930	0.03%
2024/02/29	3	44.90	0	0.00	45.05	3	15,994	0.02%
2024/02/27	2	44.40	0	0.00	44.30	2	15,657	0.01%
2024/02/26	1	44.40	0	0.00	44.30	1	15,576	0.01%
2024/02/23	1	44.55	0	0.00	44.45	1	15,466	0.01%
2024/02/21	3.1	44.82	0	0.00	44.75	3.1	15,691	0.02%
2024/02/20	13	44.99	2	45.00	45.10	11	15,713	0.07%
2024/02/19	31.1	44.99	12	44.89	45.00	19.1	15,792	0.12%
2024/02/16	7	44.45	10	44.30	44.55	-3	15,816	-0.02%
2024/02/15	1	44.05	5	44.10	44.05	-4	15,933	-0.03%
2024/02/05	1	43.90	0.3	44.05	43.90	0.7	15,847	0.00%
2024/02/02	5	44.05	0	0.00	44.10	5	15,646	0.03%
2024/02/01	1	44.30	1	44.40	44.45	0	15,568	0.00%
2024/01/31	0.1	44.05	0	0.00	44.15	0.1	15,471	0.00%
2024/01/30	10.1	44.00	0	0.00	43.90	10.1	15,388	0.07%
2024/01/24	0.1	44.20	0	0.00	44.20	0.1	15,325	0.00%
2024/01/23	1.1	44.09	0	0.00	44.20	1.1	15,272	0.01%
2024/01/22	1	43.85	0	0.00	43.85	1	15,315	0.01%
2024/01/19	1.2	43.56	0.1	43.85	43.80	1.1	15,261	0.01%
2024/01/18	2	43.28	0	0.00	43.30	2	15,132	0.01%
2024/01/17	26.1	43.49	0	0.00	43.30	26.1	14,958	0.17%
2024/01/16	10.3	43.80	0	0.00	44.00	10.3	14,499	0.07%
2024/01/12	12.1	44.51	0	0.00	44.50	12.1	14,417	0.08%
2024/01/11	10	44.50	0	0.00	44.60	10	14,442	0.07%
2024/01/09	6	44.88	5	44.90	44.75	1	14,551	0.01%
2024/01/08	2	45.10	0	0.00	45.10	2	14,471	0.01%
2024/01/04	4.1	44.85	0	0.00	44.70	4.1	14,633	0.03%
2024/01/03	23	44.83	0	0.00	44.95	23	14,958	0.15%
2024/01/02	23	45.33	0	0.00	45.50	23	14,818	0.16%
2023/12/29	0.2	45.70	2	45.65	45.75	-1.8	14,897	-0.01%
2023/12/28	1	45.40	5	45.64	45.80	-4	15,058	-0.03%
2023/12/27	0	0.00	41	45.39	45.45	-41	15,076	-0.27%
2023/12/26	0	0.00	1	45.20	45.20	-1	15,031	-0.01%
2023/12/25	0.1	45.00	0.1	45.05	44.85	0	15,071	0.00%
2023/12/22	17	44.62	0	0.00	44.65	17	15,129	0.11%
2023/12/21	2	44.68	0	0.00	44.70	2	15,143	0.01%
2023/12/20	30.3	44.90	0	0.00	44.85	30.3	15,167	0.20%
2023/12/19	1.1	44.86	0	0.00	44.90	1.1	15,132	0.01%
2023/12/18	2	45.53	0	0.00	45.50	2	15,242	0.01%
2023/12/15	2	45.75	10	46.05	45.85	-8	15,385	-0.05%
2023/12/14	0	0.00	23	45.72	45.90	-23	15,090	-0.15%
2023/12/13	17.1	44.66	0	0.00	44.70	17.1	14,626	0.12%
2023/12/12	2	44.65	0	0.00	44.75	2	14,668	0.01%
2023/12/11	4	44.84	0	0.00	44.85	4	14,610	0.03%
2023/12/08	13	44.93	0	0.00	44.85	13	14,513	0.09%
2023/12/07	7.1	44.92	0	0.00	45.00	7.1	14,380	0.05%
2023/12/06	4	45.50	0	0.00	45.45	4	14,160	0.03%
2023/12/05	2	45.50	0	0.00	45.55	2	14,051	0.01%
2023/12/04	0	0.00	20.1	46.15	46.25	-20.1	13,799	-0.15%
2023/11/30	0	0.00	2	46.50	46.50	-2	13,738	-0.01%
2023/11/29	2.1	45.85	0	0.00	45.75	2.1	13,300	0.02%
2023/11/27	2	45.80	0	0.00	45.75	2	13,497	0.01%
2023/11/24	0.1	46.15	0	0.00	46.30	0.1	13,412	0.00%
2023/11/22	0	0.00	8	46.15	46.30	-8	13,527	-0.06%
2023/11/21	0	0.00	4	46.30	46.15	-4	13,506	-0.03%
2023/11/15	0	0.00	1	45.65	45.75	-1	13,178	-0.01%
2023/11/14	0	0.00	2	45.50	45.45	-2	12,979	-0.02%
2023/11/09	0	0.00	2	45.10	45.15	-2	13,107	-0.02%
2023/11/07	1	45.10	0	0.00	45.20	1	13,574	0.01%
2023/11/06	1	45.35	0	0.00	45.35	1	13,650	0.01%
2023/11/03	0	0.00	4.2	45.09	45.35	-4.2	13,730	-0.03%
2023/10/31	1	43.90	1	43.90	43.90	0	14,171	0.00%
2023/10/30	2	43.83	0	0.00	43.95	2	14,634	0.01%
2023/10/26	10	43.80	0	0.00	43.85	10	15,462	0.06%
2023/10/23	1	44.10	0	0.00	44.10	1	16,353	0.01%
2023/10/20	2	44.38	0	0.00	44.70	2	16,283	0.01%
2023/10/18	0	0.00	2	45.30	45.60	-2	15,992	-0.01%
2023/10/17	0	0.00	9	45.30	45.25	-9	15,862	-0.06%
2023/10/13	1	45.60	5	45.45	45.30	-4	16,348	-0.02%
2023/10/12	1	45.95	1	45.95	46.15	0	16,565	0.00%
2023/10/11	0	0.00	4	45.81	45.95	-4	16,466	-0.02%
2023/10/05	1	43.65	0	0.00	44.05	1	16,381	0.01%
2023/10/04	3.1	43.55	0	0.00	43.55	3.1	16,486	0.02%
2023/10/03	5.1	44.08	0	0.00	44.00	5.1	16,314	0.03%
2023/09/27	1	44.50	0	0.00	44.60	1	16,568	0.01%
2023/09/26	4	44.64	0	0.00	44.45	4	16,547	0.02%
2023/09/25	1.1	44.66	0	0.00	44.85	1.1	16,456	0.01%
2023/09/22	4	44.73	0	0.00	44.70	4	16,512	0.02%
2023/09/21	5.2	44.87	0	0.00	44.90	5.2	16,526	0.03%
2023/09/20	6.1	46.05	0	0.00	45.70	6.1	16,348	0.04%
2023/09/18	10	46.35	0	0.00	46.40	10	16,393	0.06%
2023/09/14	0.1	46.70	2	46.93	46.90	-1.9	16,289	-0.01%
2023/09/13	3.1	46.55	1	46.75	46.75	2	16,345	0.01%
2023/09/11	0	46.15	0	0.00	46.55	0	16,620	0.00%
2023/09/08	1	46.05	18	46.30	46.30	-17	16,744	-0.10%
2023/09/07	6	45.50	0	0.00	45.70	6	17,001	0.04%
2023/09/06	8	45.98	0	0.00	45.80	8	17,246	0.05%
2023/09/05	3	46.35	0	0.00	46.45	3	17,354	0.02%
2023/09/01	0	46.50	27	46.53	46.60	-27	18,058	-0.15%
2023/08/31	5	45.60	0	0.00	45.60	5	17,967	0.03%
2023/08/29	1	45.70	1	45.80	46.05	0	18,240	0.00%
2023/08/28	0	0.00	8	45.34	45.40	-8	18,361	-0.04%
2023/08/25	6	44.64	0	0.00	44.50	6	19,481	0.03%
2023/08/24	1	44.50	0	0.00	44.65	1	19,716	0.01%
2023/08/23	4	44.69	0	0.00	44.70	4	20,015	0.02%
2023/08/22	5	44.94	0	0.00	45.00	5	20,119	0.02%
2023/08/18	1	45.15	0	0.00	45.20	1	20,446	0.01%
2023/08/17	2	44.78	0.4	44.85	45.30	1.6	20,594	0.01%
2023/08/16	0	0.00	1	45.20	45.10	-1	20,645	0.00%
2023/08/15	2	45.45	2	45.40	45.40	0	21,046	0.00%
2023/08/14	5.2	45.57	1	45.30	45.40	4.2	21,344	0.02%
2023/08/11	51.1	46.84	0	0.00	46.45	51.1	21,395	0.24%
2023/08/10	1.1	46.55	0	0.00	46.60	1.1	21,437	0.00%
2023/08/09	1	46.45	1	46.45	46.45	0	21,514	0.00%
2023/08/08	0	0.00	21	46.74	47.05	-21	21,727	-0.10%
2023/08/07	6	46.40	31	46.39	46.45	-25	21,777	-0.11%
2023/08/04	5.1	46.35	18	46.65	46.30	-13	21,795	-0.06%
2023/08/02	25.1	46.18	3	46.20	46.20	22.1	21,721	0.10%
2023/08/01	0.1	46.49	37.2	46.85	47.25	-37.2	21,359	-0.17%
2023/07/31	0.1	45.90	10	46.35	45.75	-9.9	20,808	-0.05%
2023/07/28	3.1	45.63	0	0.00	45.75	3.1	20,486	0.01%
2023/07/27	0	45.70	38.7	45.92	46.00	-38.7	20,452	-0.19%
2023/07/26	0	45.05	4	45.29	45.35	-4	20,136	-0.02%
2023/07/25	0	0.00	1	44.50	44.55	-1	19,903	-0.01%
2023/07/24	2	44.05	1	44.15	44.20	1	19,925	0.01%
2023/07/20	0	0.00	2	44.80	44.75	-2	20,025	-0.01%
2023/07/19	4	44.70	39	44.85	44.50	-35	19,914	-0.18%
2023/07/18	2	45.10	21	44.95	45.05	-19	19,807	-0.10%
2023/07/17	40	45.00	17	44.52	45.00	23	19,538	0.12%
2023/07/14	5	43.85	0	0.00	44.10	5	19,244	0.03%
2023/07/13	7.1	44.17	8.5	43.83	43.60	-1.4	19,219	-0.01%
2023/07/12	1.1	43.94	0	0.00	44.00	1.1	19,104	0.01%
2023/07/11	4	43.58	3	43.62	43.60	1	19,068	0.01%
2023/07/10	1	42.90	2	42.85	42.65	-1	19,014	-0.01%
2023/07/07	7.3	42.18	20	42.05	42.25	-12.7	18,995	-0.07%
2023/07/06	8.3	42.83	0	0.00	42.50	8.3	18,948	0.04%
2023/07/04	20	43.16	0.4	43.30	43.05	19.6	18,804	0.10%
2023/07/03	1	43.25	0	0.00	43.30	1	18,884	0.01%
2023/06/30	24.2	43.33	0	0.00	43.15	24.2	19,065	0.13%
2023/06/29	21.1	43.52	0	0.00	43.40	21.1	19,023	0.11%
2023/06/28	0.1	43.60	0	0.00	43.65	0.1	18,959	0.00%
2023/06/27	0	0.00	5.1	44.15	44.15	-5.1	18,865	-0.03%
2023/06/26	8	44.07	1	44.10	44.05	7	18,810	0.04%
2023/06/21	10	44.20	0	0.00	44.40	10	18,796	0.05%
2023/06/19	4.7	43.80	0	0.00	43.90	4.7	19,245	0.02%
2023/06/16	2.1	43.92	0	0.00	43.90	2.1	19,296	0.01%
2023/06/15	2	44.50	1	44.30	44.35	1	19,510	0.01%
2023/06/14	28	44.53	8.2	44.63	44.60	19.9	19,815	0.10%
2023/06/13	21	44.05	4	44.08	44.10	17	20,165	0.08%
2023/06/12	23	44.22	0	0.00	44.05	23	20,040	0.11%
2023/06/09	2	44.53	0	0.00	44.60	2	20,220	0.01%
2023/06/08	9	44.81	0	0.00	44.60	9	20,265	0.04%
2023/06/07	4.1	45.07	0	0.00	45.40	4.1	20,307	0.02%
2023/06/06	12	45.18	4.1	45.37	45.25	7.9	20,210	0.04%
2023/06/05	1.1	45.43	21	45.58	45.25	-19.9	20,213	-0.10%
2023/06/02	0	0.00	3	44.30	44.45	-3	19,891	-0.02%
2023/06/01	11	43.98	1	44.00	44.00	10	19,911	0.05%
2023/05/31	5.1	44.39	1	44.50	44.30	4.1	19,733	0.02%
2023/05/30	19	44.70	0	0.00	44.50	19	18,585	0.10%
2023/05/29	2	44.75	10.1	45.33	44.75	-8.1	18,760	-0.04%
2023/05/26	2	43.90	0	0.00	43.90	2	18,509	0.01%
2023/05/25	8	44.24	0	0.00	44.05	8	18,466	0.04%
2023/05/24	6	44.40	6	44.75	44.80	0	18,428	0.00%
2023/05/23	3.1	44.76	2	44.95	44.80	1.1	18,451	0.01%
2023/05/22	0.1	45.10	3	45.13	45.15	-3	18,615	-0.02%
2023/05/19	1	45.00	4	45.00	45.15	-3	18,867	-0.02%
2023/05/18	0	0.00	168.3	44.30	44.40	-168.3	18,393	-0.92%	大賣/鉅額交易
2023/05/17	0	0.00	24	43.95	43.95	-24	18,294	-0.13%
2023/05/16	0	0.00	6	43.67	43.60	-6	18,227	-0.03%
2023/05/12	0.1	42.96	0	0.00	42.65	0.1	18,034	0.00%
2023/05/11	1	43.50	2	43.55	43.70	-1	17,729	-0.01%
2023/05/10	2	42.93	0	0.00	43.05	2	17,471	0.01%
2023/05/09	2	43.50	9	43.38	43.50	-7	17,476	-0.04%
2023/05/08	10	43.00	7	42.89	43.05	3	17,565	0.02%
2023/05/04	1	42.20	0	0.00	42.50	1	18,392	0.01%
2023/05/03	1	42.20	9	42.24	42.40	-8	18,694	-0.04%
2023/05/02	0.1	42.40	0	0.00	42.50	0.1	19,081	0.00%
2023/04/28	0	0.00	1	42.50	42.45	-1	19,559	-0.01%
2023/04/27	1	42.25	0	0.00	42.25	1	19,728	0.01%
2023/04/26	3	42.17	0	0.00	42.35	3	19,928	0.02%
2023/04/21	0	0.00	0	42.70	42.70	0	20,326	0.00%
2023/04/20	0	0.00	10	42.90	42.95	-10	20,474	-0.05%
2023/04/19	2	42.90	0.3	43.05	42.75	1.7	21,138	0.01%
2023/04/18	0	0.00	2.1	43.07	43.10	-2.1	21,287	-0.01%
2023/04/17	0.9	43.05	0	0.00	43.20	0.9	21,528	0.00%
2023/04/14	1	43.10	2	43.10	43.15	-1	21,676	0.00%
2023/04/13	15	42.62	0	0.00	42.60	15	21,991	0.07%
2023/04/12	10	42.90	21	42.95	42.95	-11	23,366	-0.05%
2023/04/11	20.1	42.40	2	42.60	42.65	18.1	23,436	0.08%
2023/04/10	0	0.00	1	42.55	42.55	-1	23,472	0.00%
2023/04/07	0	0.00	45	42.23	42.25	-45	23,431	-0.19%
2023/03/30	33	41.52	20	41.85	41.60	13	23,594	0.06%
2023/03/29	5	41.70	0	0.00	41.85	5	23,677	0.02%
2023/03/28	10	41.60	2	41.55	41.55	8	23,992	0.03%
2023/03/27	5	41.10	0	0.00	41.35	5	24,166	0.02%
2023/03/24	2.1	41.30	0	0.00	41.30	2.1	24,527	0.01%
2023/03/23	1	41.45	0	0.00	41.55	1	24,585	0.00%
2023/03/22	1	41.15	0	0.00	41.35	1	24,551	0.00%
2023/03/21	3	40.60	1	40.85	40.75	2	24,426	0.01%
2023/03/20	4.3	40.20	0	0.00	40.20	4.3	24,598	0.02%
2023/03/17	2	41.03	3	41.10	41.00	-1	24,387	0.00%
2023/03/16	10.2	40.56	0	0.00	40.50	10.2	24,373	0.04%
2023/03/15	11	41.75	0	0.00	41.50	11	24,276	0.05%
2023/03/14	18.3	41.66	0	0.00	41.55	18.3	24,661	0.07%
2023/03/13	13	42.28	10	42.15	42.30	3	24,935	0.01%
2023/03/10	8.2	42.81	0	0.00	42.70	8.2	25,078	0.03%
2023/03/09	0	0.00	1	43.70	43.65	-1	25,129	0.00%
2023/03/08	1.1	43.40	0	0.00	43.75	1.1	25,940	0.00%
2023/03/07	3	43.50	0	0.00	43.75	3	26,525	0.01%
2023/03/02	1	42.70	1	43.00	43.00	0	26,977	0.00%
2023/03/01	18.4	43.10	31	43.00	42.75	-12.6	27,137	-0.05%
2023/02/24	38	43.51	0	0.00	43.45	38	26,962	0.14%
2023/02/23	5	43.33	2	43.40	43.30	3	26,909	0.01%
2023/02/22	15	43.26	1	43.40	43.35	14	26,842	0.05%
2023/02/21	16	43.68	0.3	44.00	43.85	15.7	26,799	0.06%
2023/02/20	1	44.40	6	44.33	44.45	-5	26,879	-0.02%
2023/02/17	0	0.00	6	43.86	44.00	-6	26,840	-0.02%
2023/02/16	4.8	43.05	1	43.15	43.05	3.8	26,950	0.01%
2023/02/15	11	43.19	0	0.00	42.95	11	27,722	0.04%
2023/02/14	0	0.00	10.1	43.24	43.60	-10.1	27,665	-0.04%
2023/02/13	1.5	42.50	0	0.00	42.90	1.5	27,674	0.01%
2023/02/10	0.6	42.65	0	0.00	42.65	0.6	27,777	0.00%
2023/02/09	0.3	42.75	0	0.00	42.60	0.3	27,815	0.00%
2023/02/08	6	42.75	0	0.00	42.85	6	27,871	0.02%
2023/02/07	0	0.00	7	43.11	42.80	-7	27,990	-0.03%
2023/02/06	9	42.75	1	42.80	42.65	8	28,020	0.03%
2023/02/03	3.2	43.65	3	43.37	43.30	0.2	27,859	0.00%
2023/02/02	1	44.00	15	43.94	44.05	-14	27,739	-0.05%
2023/02/01	1	42.90	0	0.00	43.00	1	27,346	0.00%
2023/01/31	1	42.65	10	42.75	42.55	-9	27,273	-0.03%
2023/01/30	2	42.60	2	42.73	42.70	0	27,171	0.00%
2023/01/17	0	0.00	3	41.90	42.00	-3	26,752	-0.01%
2023/01/16	4	41.80	0	0.00	41.75	4	26,590	0.02%
2023/01/13	8	42.04	15	41.94	41.80	-7	27,003	-0.03%
2023/01/12	0	0.00	19	41.69	41.70	-19	27,100	-0.07%
2023/01/10	1	41.50	5	41.56	41.70	-4	27,398	-0.01%
2023/01/09	2.1	41.52	24.7	41.63	42.00	-22.6	27,590	-0.08%
2023/01/06	3.3	40.58	36.9	40.48	40.75	-33.6	27,378	-0.12%
2023/01/05	3.1	40.12	3	40.22	40.25	0.1	28,347	0.00%
2023/01/04	1	40.00	5	40.00	39.95	-4	28,290	-0.01%
2023/01/03	13.1	39.96	4	39.89	39.95	9.1	28,532	0.03%
2022/12/30	16.8	39.90	35	39.96	40.00	-18.2	28,201	-0.06%
2022/12/29	2.2	40.15	1	40.45	40.10	1.2	26,812	0.00%
2022/12/28	1	40.80	4	40.95	40.65	-3	27,146	-0.01%
2022/12/27	2	41.20	6	41.20	41.15	-4	27,356	-0.01%
2022/12/26	1	40.95	1	41.00	41.00	0	27,657	0.00%
2022/12/23	0.4	41.23	5	40.65	41.15	-4.6	28,154	-0.02%
2022/12/22	0	0.00	4	40.05	40.40	-4	28,137	-0.01%
2022/12/21	2	39.95	2	40.00	40.00	0	28,540	0.00%
2022/12/20	0	0.00	8	39.99	40.15	-8	28,645	-0.03%
2022/12/19	3	40.18	1.6	40.21	40.15	1.4	28,562	0.00%
2022/12/16	14	40.20	0	0.00	40.20	14	28,483	0.05%
2022/12/15	19	40.66	0	0.00	40.60	19	28,536	0.07%
2022/12/14	4	40.94	0	0.00	40.90	4	28,476	0.01%
2022/12/12	5	40.50	0	0.00	41.00	5	28,282	0.02%
2022/12/09	0.4	41.08	0	0.00	41.10	0.4	28,268	0.00%
2022/12/08	9	40.89	0	0.00	40.75	9	28,141	0.03%
2022/12/07	29.1	41.69	0.4	41.50	41.40	28.7	28,225	0.10%
2022/12/06	12	41.92	1	42.00	41.40	11	28,216	0.04%
2022/12/05	10	42.90	0	0.00	42.85	10	27,965	0.04%
2022/12/02	5	43.95	28	43.90	44.00	-23	27,585	-0.08%
2022/12/01	9	43.94	4	44.13	44.15	5	27,673	0.02%
2022/11/30	29	43.73	3	43.74	43.55	26	27,240	0.10%
2022/11/29	7	41.54	0	0.00	43.45	7	26,436	0.03%
2022/11/28	5	41.99	0	0.00	42.00	5	26,038	0.02%
2022/11/25	3	42.63	8	42.83	42.55	-5	26,098	-0.02%
2022/11/24	2	42.77	0	0.00	42.55	2	26,129	0.01%
2022/11/23	0.1	42.65	15	42.30	42.75	-14.9	26,779	-0.06%
2022/11/22	2	41.40	7	41.72	42.20	-5	26,833	-0.02%
2022/11/21	15.2	41.80	0	0.00	42.10	15.2	26,610	0.06%
2022/11/17	0.9	41.40	2	41.25	41.55	-1.1	26,412	0.00%
2022/11/16	10.9	42.30	10	41.70	41.70	0.9	26,379	0.00%
2022/11/14	9	41.79	8	41.90	41.75	1	25,892	0.00%
2022/11/11	30.1	41.45	34.1	41.78	41.90	-4	25,414	-0.02%
2022/11/10	4	39.70	0	0.00	39.65	4	24,727	0.02%
2022/11/09	31	39.99	2	39.65	40.15	29	24,595	0.12%
2022/11/08	5.2	39.78	0	0.00	39.70	5.2	24,398	0.02%
2022/11/07	5.1	39.45	1	39.25	39.55	4.1	24,294	0.02%
2022/11/04	2	38.65	0	0.00	38.95	2	24,403	0.01%
2022/11/03	0	0.00	4	38.38	38.85	-4	24,406	-0.02%
2022/11/02	2	38.25	0	0.00	38.50	2	24,309	0.01%
2022/11/01	0	0.00	11	37.83	38.10	-11	24,291	-0.05%
2022/10/31	0.2	38.15	1	38.10	37.80	-0.8	24,394	0.00%
2022/10/28	3.2	38.21	0	0.00	38.25	3.2	24,292	0.01%
2022/10/27	7	38.73	14	38.99	38.50	-7	24,119	-0.03%
2022/10/26	3	38.67	14	38.61	38.50	-11	24,305	-0.05%
2022/10/24	3	37.15	3	36.95	37.00	0	24,068	0.00%
2022/10/21	15.3	36.71	15.1	36.68	36.55	0.2	24,012	0.00%
2022/10/20	2.5	37.85	0	0.00	37.85	2.5	23,418	0.01%
2022/10/19	2	38.25	0	0.00	38.30	2	23,093	0.01%
2022/10/18	6	38.06	0	0.00	38.15	6	22,896	0.03%
2022/10/17	31	37.18	0	0.00	37.65	31	22,912	0.14%
2022/10/14	3.1	37.93	0	0.00	37.65	3.1	22,757	0.01%
2022/10/13	57.4	37.81	3	37.70	37.45	54.4	22,489	0.24%
2022/10/12	1.2	39.61	0	0.00	39.55	1.2	21,438	0.01%
2022/10/05	2	40.65	12	40.80	40.75	-10	21,353	-0.05%
2022/10/04	11	39.23	0	0.00	39.55	11	21,088	0.05%
2022/10/03	116.1	39.27	0	0.00	39.00	116.1	20,804	0.56%	大買/鉅額交易
2022/09/30	6.2	39.54	0	0.00	39.95	6.2	20,796	0.03%
2022/09/29	5	39.95	3	40.15	40.15	2	20,805	0.01%
2022/09/28	53.2	39.90	1	40.00	39.80	52.2	20,810	0.25%
2022/09/27	4.7	41.06	0	0.00	40.95	4.7	20,639	0.02%
2022/09/26	23.1	41.29	0	0.00	41.50	23.1	21,366	0.11%
2022/09/23	0.3	41.85	0	0.00	42.10	0.3	21,834	0.00%
2022/09/22	5.5	41.69	1	41.60	41.65	4.5	22,219	0.02%
2022/09/21	5.1	42.62	0	0.00	42.55	5.1	22,120	0.02%
2022/09/20	2	43.05	1	43.05	43.05	1	22,130	0.00%
2022/09/19	2.2	42.72	0	0.00	42.75	2.2	22,164	0.01%
2022/09/16	3	42.73	0	0.00	42.80	3	22,159	0.01%
2022/09/15	7	43.30	0	0.00	43.10	7	22,064	0.03%
2022/09/14	1.6	42.80	5	42.65	42.85	-3.4	22,111	-0.02%
2022/09/13	10.1	43.95	0	0.00	43.65	10.1	22,175	0.05%
2022/09/08	2.1	43.08	0	0.00	43.15	2.1	22,224	0.01%
2022/09/07	3.1	43.48	0	0.00	43.15	3.1	22,064	0.01%
2022/09/05	3	43.95	0	0.00	44.05	3	21,726	0.01%
2022/09/01	3	44.23	0	0.00	44.55	3	21,565	0.01%
2022/08/31	2	44.35	1.2	44.50	44.55	0.8	21,355	0.00%
2022/08/30	23.1	44.80	0	0.00	44.45	23.1	21,176	0.11%
2022/08/29	6	45.61	0	0.00	45.60	6	20,453	0.03%
2022/08/24	4	46.60	0	0.00	46.35	4	20,674	0.02%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	2	46.95	0	0.00	46.85	2	21,431	0.01%
2022/08/17	0	0.00	15	47.18	47.45	-15	22,675	-0.07%
2022/08/16	2	47.20	0	0.00	47.10	2	22,832	0.01%
2022/08/15	5	47.30	0	0.00	47.30	5	22,986	0.02%
2022/08/12	5.5	47.28	0	0.00	47.25	5.5	23,091	0.02%
2022/08/11	10	47.00	0	0.00	47.20	10	23,318	0.04%
2022/08/09	11	46.11	0	0.00	46.10	11	23,832	0.05%
2022/08/05	0	0.00	5	45.50	45.75	-5	24,454	-0.02%
2022/08/02	2	44.77	0	0.00	44.85	2	25,763	0.01%
2022/07/29	2	45.80	0	0.00	45.50	2	25,923	0.01%
2022/07/27	2	45.10	0	0.00	45.25	2	26,025	0.01%
2022/07/25	1	45.55	0	0.00	45.55	1	25,920	0.00%
2022/07/22	0	0.00	10	44.90	45.00	-10	26,096	-0.04%
2022/07/21	14	44.26	0	0.00	45.05	14	25,997	0.05%
2022/07/20	1	44.95	0	0.00	44.90	1	25,840	0.00%
2022/07/18	1	45.05	1	45.00	45.20	0	25,908	0.00%
2022/07/15	12	44.48	10	44.50	44.15	2	25,818	0.01%
2022/07/14	10	45.30	0	0.00	45.00	10	25,713	0.04%
2022/07/13	0	0.00	1	45.50	45.50	-1	25,681	0.00%
2022/07/12	7.5	43.83	1	44.00	43.80	6.5	25,547	0.03%
2022/07/11	3	45.05	0	0.00	45.05	3	25,405	0.01%
2022/07/08	2	45.13	1	45.40	44.80	1	25,391	0.00%
2022/07/07	0	0.00	1	45.20	45.05	-1	25,204	0.00%
2022/07/06	2	45.00	0	0.00	44.95	2	24,767	0.01%
2022/07/05	2	46.58	5	46.92	46.75	-3	24,464	-0.01%
2022/07/04	2	45.52	1	45.90	45.50	1	24,130	0.00%
2022/07/01	2.1	49.87	0	0.00	49.70	2.1	23,435	0.01%
2022/06/30	2.1	51.07	0	0.00	50.90	2.1	22,938	0.01%
2022/06/28	1	53.70	0	0.00	53.80	1	22,282	0.00%
2022/06/24	1	53.40	0	0.00	53.40	1	22,146	0.00%
2022/06/23	1	52.60	0	0.00	53.00	1	22,070	0.00%
2022/06/21	0	0.00	1	52.70	54.20	-1	21,818	0.00%
2022/06/20	0.1	52.60	1	51.80	51.80	-0.9	21,646	0.00%
2022/06/14	0	0.00	15	53.67	53.40	-15	21,655	-0.07%
2022/06/10	0.2	54.50	0	0.00	54.80	0.2	21,637	0.00%
2022/06/08	1	55.00	0	0.00	54.80	1	21,644	0.00%
2022/06/06	20	54.43	0	0.00	54.80	20	21,784	0.09%
2022/06/02	2	54.30	1	53.90	54.50	1	22,417	0.00%
2022/06/01	6	54.60	1	54.70	54.70	5	22,979	0.02%
2022/05/31	0	0.00	13	54.44	55.70	-13	22,896	-0.06%
2022/05/30	0	0.00	6	54.00	54.00	-6	22,429	-0.03%
2022/05/27	2	52.35	2.3	52.49	52.60	-0.3	22,288	0.00%
2022/05/25	13.3	50.98	10	51.40	51.40	3.3	22,592	0.01%
2022/05/24	0.2	52.25	0	0.00	52.00	0.2	22,536	0.00%
2022/05/23	7	52.57	0	0.00	52.30	7	22,330	0.03%
2022/05/16	11.1	53.85	0	0.00	53.20	11.1	21,829	0.05%
2022/05/13	12	54.80	0	0.00	54.30	12	21,687	0.06%
2022/05/12	2	54.55	0	0.00	54.10	2	21,631	0.01%
2022/05/11	3	56.53	0	0.00	56.20	3	21,071	0.01%
2022/05/10	2	57.70	0	0.00	58.00	2	20,754	0.01%
2022/05/09	3	59.90	0	0.00	58.70	3	20,458	0.01%
2022/05/03	0	0.00	1	62.40	62.30	-1	21,465	0.00%
2022/04/28	1	61.50	0	0.00	62.10	1	22,381	0.00%
2022/04/27	2	62.00	0	0.00	62.00	2	22,558	0.01%
2022/04/18	1	62.80	4	63.40	62.80	-3	27,777	-0.01%
2022/04/15	0	0.00	0.2	64.00	64.00	-0.2	27,751	0.00%
2022/04/14	0	0.00	30	64.80	64.70	-30	27,884	-0.11%
2022/04/13	0	0.00	1.1	65.38	65.40	-1.1	27,974	0.00%
2022/04/11	2	64.70	2	65.15	64.80	0	28,013	0.00%
2022/04/07	0.2	64.90	0	0.00	64.80	0.2	28,116	0.00%
2022/04/01	0	0.00	5	65.00	65.00	-5	28,650	-0.02%
2022/03/25	2	63.50	0	0.00	63.50	2	28,679	0.01%
2022/03/23	31	64.80	6	64.65	64.80	25	28,715	0.09%
2022/03/22	0	0.00	2	63.40	63.60	-2	28,460	-0.01%
2022/03/18	0.3	63.50	7	63.63	63.30	-6.8	28,550	-0.02%
2022/03/17	0	0.00	16	63.01	63.10	-16	28,392	-0.06%
2022/03/15	0	0.00	1	61.00	61.30	-1	27,888	0.00%
2022/03/11	0	0.00	1.4	60.11	60.30	-1.4	28,019	0.00%
2022/03/10	5	60.22	1	59.70	60.30	4	28,069	0.01%
2022/03/09	2	58.80	1	59.20	59.00	1	27,951	0.00%
2022/03/08	2	58.55	0	0.00	58.50	2	27,980	0.01%
2022/03/07	8	59.08	3	59.13	59.40	5	27,493	0.02%
2022/03/04	4	61.35	0	0.00	61.20	4	27,369	0.01%
2022/03/03	1	62.00	0	0.00	62.10	1	27,473	0.00%
2022/03/02	0	0.00	20	62.00	62.00	-20	28,000	-0.07%
2022/03/01	0	0.00	1	62.70	62.60	-1	28,021	0.00%
2022/02/25	6	62.10	31	61.90	62.30	-25	27,836	-0.09%
2022/02/24	13	63.05	4	63.00	63.00	9	27,194	0.03%
2022/02/22	0	0.00	15	63.50	63.70	-15	27,302	-0.05%
2022/02/21	0	0.00	1	64.60	64.60	-1	27,870	0.00%
2022/02/14	11.1	63.99	0	0.00	64.20	11.1	28,997	0.04%
2022/02/11	0	0.00	1	65.40	65.60	-1	28,556	0.00%
2022/02/09	1	66.20	0	0.00	66.00	1	28,438	0.00%
2022/02/08	37	66.28	0.1	66.10	66.00	37	28,310	0.13%
2022/02/07	8	64.53	2	65.45	65.70	6	28,037	0.02%
2022/01/26	2	63.30	6	63.30	63.30	-4	27,436	-0.01%
2022/01/25	3	62.97	0	0.00	63.00	3	27,281	0.01%
2022/01/21	3	64.53	2	64.70	64.40	1	26,308	0.00%
2022/01/20	13	66.00	0	0.00	65.80	13	25,817	0.05%
2022/01/19	1	66.10	0	0.00	66.10	1	25,418	0.00%
2022/01/18	3	66.57	0	0.00	66.90	3	25,119	0.01%
2022/01/17	10	67.00	2	66.85	66.50	8	24,722	0.03%
2022/01/14	2.1	67.51	2	67.70	67.70	0.1	24,258	0.00%
2022/01/13	11	64.84	92.6	67.00	67.40	-81.6	23,316	-0.35%
2022/01/12	17.1	64.68	2	64.55	64.70	15.1	21,953	0.07%
2022/01/11	11.1	63.87	19	64.17	64.50	-7.9	21,511	-0.04%
2022/01/07	4	62.35	1	62.00	62.00	3	20,966	0.01%
2022/01/05	1	61.70	0	0.00	61.90	1	21,025	0.00%
2022/01/04	0	0.00	5	61.62	62.00	-5	21,301	-0.02%
2022/01/03	0	0.00	1	61.80	61.60	-1	21,247	0.00%
2021/12/30	3	62.80	0	0.00	62.50	3	21,312	0.01%
2021/12/29	1	63.20	4	62.85	63.00	-3	21,562	-0.01%
2021/12/28	0	0.00	3	62.10	62.30	-3	21,270	-0.01%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	0	60.90	10	60.90	61.10	-10	21,269	-0.05%
2021/12/22	0	0.00	1	60.30	60.30	-1	21,569	0.00%
2021/12/20	1	59.90	0	0.00	59.90	1	22,127	0.00%
2021/12/17	0	0.00	2	60.30	60.50	-2	22,128	-0.01%
2021/12/16	12	60.12	1	60.30	60.30	11	22,181	0.05%
2021/12/14	0	0.00	8	60.20	60.20	-8	23,418	-0.03%
2021/12/10	1	60.60	0	0.00	60.50	1	23,478	0.00%
2021/12/08	8	61.00	1	60.80	60.70	7	24,282	0.03%
2021/12/07	8	59.90	19	60.16	60.70	-11	24,250	-0.05%
2021/12/03	0	0.00	1	60.20	59.90	-1	24,450	0.00%
2021/12/02	13	59.47	15	59.40	59.50	-2	24,487	-0.01%
2021/12/01	1	59.50	2	59.70	59.90	-1	24,530	0.00%
2021/11/30	3	59.33	0	0.00	60.00	3	24,737	0.01%
2021/11/29	3	59.50	0	0.00	59.30	3	24,589	0.01%
2021/11/26	8.1	60.31	0	0.00	60.20	8.1	24,564	0.03%
2021/11/25	2	61.10	0	0.00	61.60	2	24,616	0.01%
2021/11/24	0	61.50	0	0.00	61.10	0	25,499	0.00%
2021/11/23	2	61.00	0	0.00	60.80	2	26,165	0.01%
2021/11/22	12	61.27	0	0.00	61.10	12	26,300	0.05%
2021/11/19	6.1	62.11	1	62.30	61.80	5.1	26,148	0.02%
2021/11/18	18.1	63.04	33.1	62.75	63.00	-15	26,009	-0.06%
2021/11/17	11.1	61.65	16	61.00	62.20	-4.9	25,582	-0.02%
2021/11/16	0	0.00	1	60.00	60.00	-1	24,753	0.00%
2021/11/15	0	0.00	3	59.90	59.70	-3	25,028	-0.01%
2021/11/09	0.3	58.60	2	58.60	58.50	-1.8	25,888	-0.01%
2021/11/08	2	58.70	2	58.40	58.70	0	26,117	0.00%
2021/11/05	0	0.00	1	58.20	58.50	-1	26,758	0.00%
2021/11/04	0.1	58.10	0	0.00	57.90	0.1	26,864	0.00%
2021/11/03	2	57.40	0	0.00	57.60	2	27,081	0.01%
2021/11/02	2	58.00	0	0.00	57.40	2	27,239	0.01%
2021/10/28	0	0.00	5	58.20	58.10	-5	27,308	-0.02%
2021/10/25	4	58.55	0	0.00	58.40	4	28,078	0.01%
2021/10/21	0	0.00	17	58.64	58.70	-17	29,638	-0.06%
2021/10/18	1	58.80	42	58.70	58.70	-41	32,501	-0.13%
2021/10/15	0	0.00	3	57.97	58.30	-3	32,787	-0.01%
2021/10/14	2	56.30	1	56.80	56.60	1	33,317	0.00%
2021/10/06	0	0.00	2	56.50	57.10	-2	36,388	-0.01%
2021/10/05	1	55.80	3	55.90	56.40	-2	37,311	-0.01%
2021/10/04	10	57.00	0	0.00	56.60	10	37,369	0.03%
2021/10/01	1	56.70	0	0.00	56.90	1	37,567	0.00%
2021/09/30	0	0.00	2	57.90	57.90	-2	37,394	-0.01%
2021/09/29	6	57.50	0	0.00	58.00	6	37,382	0.02%
2021/09/27	10	58.50	10	58.60	58.70	0	36,833	0.00%
2021/09/23	0.1	57.50	1	57.40	57.50	-0.9	36,726	0.00%
2021/09/22	33	56.60	0	0.00	56.80	33	36,863	0.09%
2021/09/17	1	59.20	0	0.00	58.90	1	35,916	0.00%
2021/09/16	1	60.20	2	59.70	59.70	-1	35,754	0.00%
2021/09/15	0	0.00	1	59.20	59.50	-1	35,725	0.00%
2021/09/14	2	59.90	0	0.00	59.80	2	36,050	0.01%
2021/09/13	1	60.00	2.4	60.00	59.90	-1.4	35,934	0.00%
2021/09/10	0	0.00	1	59.30	59.20	-1	36,179	0.00%
2021/09/09	3	58.10	0	0.00	58.70	3	36,410	0.01%
2021/09/07	0	0.00	2	59.40	59.20	-2	36,413	-0.01%
2021/09/06	0	0.00	0.1	59.30	59.20	-0.1	36,440	0.00%
2021/09/03	0	0.00	6	59.47	59.60	-6	36,509	-0.02%
2021/09/01	0	0.00	2	59.35	59.20	-2	36,128	-0.01%
2021/08/31	5.1	59.06	0.5	59.00	59.60	4.6	35,983	0.01%
2021/08/30	5	58.36	13	58.97	59.50	-8	35,573	-0.02%
2021/08/27	0.1	56.50	6	57.52	57.70	-5.9	34,791	-0.02%
2021/08/26	0	0.00	2	56.05	56.00	-2	34,212	-0.01%
2021/08/25	2	55.65	6	55.98	56.00	-4	34,213	-0.01%
2021/08/24	0	0.00	21	55.44	55.80	-21	34,194	-0.06%
2021/08/23	0	0.00	1	55.40	55.10	-1	34,292	0.00%
2021/08/20	2	53.70	0	0.00	53.70	2	34,591	0.01%
2021/08/19	8	53.93	0	0.00	53.80	8	35,416	0.02%
2021/08/18	4	54.08	1.3	54.40	54.40	2.8	35,187	0.01%
2021/08/16	9.2	54.06	6	53.87	54.30	3.2	35,474	0.01%
2021/08/13	3	55.03	0	0.00	55.00	3	36,182	0.01%
2021/08/12	5	56.20	15	56.44	56.00	-10	36,421	-0.03%
2021/08/11	17	56.09	2	55.65	56.00	15	37,296	0.04%
2021/08/10	2	55.30	2	55.50	54.90	0	37,950	0.00%
2021/08/09	3	54.50	2	55.30	55.20	1	38,888	0.00%
2021/08/06	1	55.10	2	55.20	55.10	-1	39,246	0.00%
2021/08/05	1	55.20	1	55.30	55.20	0	40,324	0.00%
2021/08/04	3.9	55.25	2	55.80	55.20	1.9	42,419	0.00%
2021/08/03	3	55.10	0	0.00	55.40	3	44,489	0.01%
2021/08/02	1	54.30	1	55.60	55.80	0	45,914	0.00%
2021/07/30	4.2	54.30	1	54.50	54.30	3.2	46,113	0.01%
2021/07/29	2	53.90	0	0.00	54.80	2	46,829	0.00%
2021/07/28	4	53.43	0	0.00	53.80	4	47,764	0.01%
2021/07/27	6	55.30	1	55.40	55.00	5	47,571	0.01%
2021/07/26	8	56.70	1	56.20	56.20	7	48,078	0.01%
2021/07/23	6	59.77	19	60.11	60.30	-13	47,224	-0.03%
2021/07/22	14	60.10	12	59.83	60.10	2	46,760	0.00%
2021/07/21	3	58.10	22	58.23	58.30	-19	46,106	-0.04%
2021/07/20	5	58.44	45	57.94	57.90	-40	46,010	-0.09%
2021/07/19	45	59.89	0	0.00	59.70	45	45,057	0.10%
2021/07/16	0	0.00	6.7	59.32	59.80	-6.7	44,842	-0.01%
2021/07/15	34	58.10	5	57.64	58.10	29	44,376	0.07%
2021/07/14	9	56.86	38	57.03	57.00	-29	44,314	-0.07%
2021/07/13	0	0.00	2	56.69	56.10	-2	44,523	0.00%
2021/07/12	3	55.90	107	56.80	55.70	-104	44,050	-0.24%	大賣/鉅額交易
2021/07/09	3	53.73	0	0.00	53.80	3	43,356	0.01%
2021/07/06	102	54.20	20	54.30	54.10	82	43,898	0.19%	大買/
2021/07/05	0	0.00	3	54.20	54.20	-3	44,023	-0.01%
2021/06/29	0	0.00	1	53.40	53.70	-1	44,258	0.00%
2021/06/28	0	0.00	1	54.30	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	0.2	54.20	54.30	-0.2	44,617	0.00%
2021/06/24	1	53.60	1	54.00	53.80	0	44,881	0.00%
2021/06/23	0	0.00	3	53.93	54.10	-3	45,398	-0.01%
2021/06/22	1	52.40	1	52.90	52.60	0	45,248	0.00%
2021/06/21	8.2	52.02	0	0.00	52.00	8.2	45,507	0.02%
2021/06/18	10	53.53	3	53.60	53.60	7	45,701	0.02%
2021/06/17	1	53.90	2	53.70	54.00	-1	45,680	0.00%
2021/06/16	2	53.90	1	54.30	54.30	1	46,507	0.00%
2021/06/11	29	54.60	0	0.00	54.50	29	46,897	0.06%
2021/06/10	1	54.20	0	0.00	54.70	1	46,959	0.00%
2021/06/09	5	54.04	1	54.30	54.30	4	47,718	0.01%
2021/06/08	2	54.95	1	54.60	54.80	1	48,075	0.00%
2021/06/07	0	0.00	3	54.40	54.70	-3	49,977	-0.01%
2021/06/04	4	54.93	0.2	55.20	55.00	3.8	50,528	0.01%
2021/06/03	3	56.00	1.5	56.63	55.80	1.5	51,515	0.00%
2021/06/02	2	56.30	1	56.30	56.30	1	51,779	0.00%
2021/06/01	0	0.00	5	55.90	55.80	-5	51,618	-0.01%
2021/05/31	0	0.00	11	56.00	55.90	-11	51,771	-0.02%
2021/05/28	0	0.00	35	55.36	55.50	-35	51,748	-0.07%
2021/05/26	0	0.00	1	54.40	54.40	-1	51,390	0.00%
2021/05/25	30.2	54.37	8.6	54.45	54.30	21.6	52,113	0.04%
2021/05/24	0.3	54.00	0	0.00	53.90	0.3	52,112	0.00%
2021/05/21	0	0.00	1	53.90	54.20	-1	52,164	0.00%
2021/05/20	6	54.03	3	54.00	53.30	3	51,138	0.01%
2021/05/19	2	54.05	7	53.94	54.30	-5	50,805	-0.01%
2021/05/18	4	52.48	28.1	53.32	53.50	-24.1	50,042	-0.05%
2021/05/17	14	48.99	23.5	49.09	48.65	-9.5	49,415	-0.02%
2021/05/14	0	0.00	12	51.90	51.50	-12	48,429	-0.02%
2021/05/13	36	51.46	20	52.10	51.10	16	47,837	0.03%
2021/05/12	26	54.55	23	54.08	52.30	3	46,707	0.01%
2021/05/11	20	57.52	4	56.70	56.60	16	44,799	0.04%
2021/05/10	6	57.65	25	57.77	58.20	-19	42,722	-0.04%
2021/05/07	0	0.00	8	55.11	55.10	-8	41,585	-0.02%
2021/05/06	2	54.40	2.2	55.92	54.40	-0.2	41,421	0.00%
2021/05/05	2.2	54.29	18	53.06	53.60	-15.8	40,596	-0.04%
2021/05/03	25	53.62	28.1	53.30	52.60	-3.1	38,914	-0.01%
2021/04/29	10	52.70	4	52.38	52.30	6	38,083	0.02%
2021/04/28	5	53.40	1	53.50	53.00	4	37,858	0.01%
2021/04/27	0	0.00	2	52.35	52.90	-2	37,854	-0.01%
2021/04/26	4	51.25	3	52.03	52.10	1	37,332	0.00%
2021/04/23	0	0.00	0	50.70	50.90	0	37,028	0.00%
2021/04/22	1	50.40	3	51.17	50.70	-2	37,188	-0.01%
2021/04/21	2	50.65	0	0.00	50.90	2	36,739	0.01%
2021/04/20	6	51.48	8	51.65	51.40	-2	36,446	-0.01%
2021/04/19	5	51.00	11.2	50.85	51.60	-6.2	36,139	-0.02%
2021/04/16	4	49.50	0	0.00	49.85	4	35,728	0.01%
2021/04/15	1	49.80	8	49.49	49.80	-7	36,111	-0.02%
2021/04/14	2	48.70	5	48.55	48.55	-3	35,836	-0.01%
2021/04/13	2	49.15	10	49.15	49.00	-8	35,813	-0.02%
2021/04/12	5	48.52	2	48.80	48.80	3	35,490	0.01%
2021/04/09	4	47.46	10	47.15	47.25	-6	34,922	-0.02%
2021/04/06	10	48.25	0	0.00	48.00	10	35,289	0.03%
2021/04/01	0	0.00	4	48.00	47.95	-4	35,054	-0.01%
2021/03/31	2	47.90	3	47.95	47.95	-1	34,785	0.00%
2021/03/30	0	0.00	6	47.80	48.00	-6	34,421	-0.02%
2021/03/29	1	48.00	4	48.00	48.00	-3	34,025	-0.01%
2021/03/26	5	47.25	25.1	47.42	47.60	-20.1	33,554	-0.06%
2021/03/23	0	0.00	12.7	46.75	46.80	-12.7	32,299	-0.04%
2021/03/22	1	45.25	2	45.30	45.60	-1	31,355	0.00%
2021/03/19	2	44.85	15	44.63	44.60	-13	31,210	-0.04%
2021/03/18	0	0.00	9	45.85	45.45	-9	30,492	-0.03%
2021/03/17	2	45.73	4	45.66	45.80	-2	30,786	-0.01%
2021/03/16	2	46.25	5	46.53	46.45	-3	30,652	-0.01%
2021/03/15	6	46.78	63	46.74	46.70	-57	30,476	-0.19%
2021/03/12	9	46.04	29.1	45.80	45.90	-20.1	29,745	-0.07%
2021/03/11	38	46.37	5.2	46.24	45.75	32.8	29,369	0.11%
2021/03/10	8	44.44	2	44.45	44.55	6	27,637	0.02%
2021/03/09	10	43.80	30	43.95	44.30	-20	27,111	-0.07%
2021/03/08	10	43.05	0	0.00	42.90	10	26,040	0.04%
2021/03/02	1	42.10	101	42.60	41.90	-100	25,848	-0.39%	大賣/
2021/02/26	100	41.95	0	0.00	41.95	100	25,574	0.39%
2021/02/25	5	42.85	13	43.27	43.60	-8	24,484	-0.03%
2021/02/24	0.1	42.65	4	42.80	42.65	-4	23,685	-0.02%
2021/02/23	53	42.40	21	42.47	42.70	32	23,411	0.14%
2021/02/19	0	0.00	1	41.80	41.85	-1	23,212	0.00%
2021/02/18	0	0.00	44	42.11	42.20	-44	23,510	-0.19%
2021/02/17	11	41.56	72.2	41.93	41.95	-61.2	23,256	-0.26%
2021/02/04	0	0.00	5	40.50	40.70	-5	22,690	-0.02%
2021/02/02	6	40.24	9	40.36	40.30	-3	23,781	-0.01%
2021/02/01	11	39.96	0	0.00	39.90	11	23,619	0.05%
2021/01/29	4	39.93	0	0.00	39.90	4	23,454	0.02%
2021/01/28	12	40.12	2	40.10	40.10	10	23,051	0.04%
2021/01/27	3	40.55	0	0.00	40.50	3	22,758	0.01%
2021/01/26	21	40.56	0	0.00	40.50	21	22,636	0.09%
2021/01/25	3	40.93	0	0.00	41.00	3	22,281	0.01%
2021/01/22	30	40.60	1	40.55	40.55	29	22,278	0.13%
2021/01/21	0	0.00	4	40.69	40.65	-4	22,163	-0.02%
2021/01/20	28	40.88	1	40.70	40.65	27	22,023	0.12%
2021/01/19	10	41.40	0	0.00	41.35	10	21,456	0.05%
2021/01/18	10	41.50	1	41.20	41.20	9	21,418	0.04%
2021/01/15	1	42.10	0	42.10	41.80	1	21,144	0.00%
2021/01/13	2	42.45	0	0.00	42.40	2	20,773	0.01%
2021/01/11	28	42.87	25	42.58	42.60	3	20,111	0.01%
2021/01/08	2	42.15	40	42.79	42.85	-38	19,630	-0.19%
2021/01/06	0	0.00	3	42.10	41.55	-3	18,772	-0.02%
2021/01/05	0	0.00	2	42.13	42.10	-2	18,538	-0.01%
2021/01/04	2	41.80	0	0.00	42.05	2	18,450	0.01%
2020/12/31	3	42.25	3	42.33	42.25	0	18,361	0.00%
2020/12/30	0	0.00	1	41.45	42.20	-1	18,042	-0.01%
2020/12/29	0	0.00	2	41.40	41.35	-2	17,439	-0.01%
2020/12/28	0	0.00	4	41.23	41.30	-4	17,426	-0.02%
2020/12/25	1	41.15	0	0.00	41.15	1	17,445	0.01%
2020/12/24	0	0.00	5	41.05	41.00	-5	17,480	-0.03%
2020/12/22	0	0.00	2	41.35	41.05	-2	17,563	-0.01%
2020/12/16	0	0.00	5	41.36	41.55	-5	18,034	-0.03%
2020/12/15	2	40.90	2	41.00	41.10	0	18,107	0.00%
2020/12/11	43	41.84	5	41.92	41.95	38	17,874	0.21%
2020/12/10	1	41.30	5	41.28	41.45	-4	17,252	-0.02%
2020/12/08	2	40.48	1	40.60	40.95	1	16,800	0.01%
2020/12/07	0	0.00	5	40.84	40.95	-5	16,625	-0.03%
2020/12/03	2	40.40	0	0.00	40.30	2	16,082	0.01%
2020/12/02	2.1	40.48	0	0.00	40.50	2.1	15,847	0.01%
2020/12/01	1	40.40	0	0.00	40.70	1	15,754	0.01%
2020/11/30	3	40.53	2	41.30	40.40	1	15,706	0.01%
2020/11/26	0	0.00	1	41.40	41.50	-1	15,129	-0.01%
2020/11/25	10	41.55	24	41.75	41.45	-14	15,243	-0.09%
2020/11/24	10	41.55	0	0.00	41.50	10	15,216	0.07%
2020/11/23	0	0.00	2	41.65	41.70	-2	15,219	-0.01%
2020/11/20	21	41.15	1	41.10	41.30	20	15,158	0.13%
2020/11/19	0.2	41.60	1.2	41.50	41.50	-1	15,078	-0.01%
2020/11/18	24	41.63	6	41.73	41.80	18	14,889	0.12%
2020/11/17	1	41.35	9	41.30	41.50	-8	14,523	-0.06%
2020/11/16	0	0.00	15	40.75	40.95	-15	14,234	-0.11%
2020/11/13	0	0.00	5	40.50	40.55	-5	14,240	-0.04%
2020/11/12	0	0.00	12	40.89	40.55	-12	14,160	-0.08%
2020/11/11	3.1	41.19	34	40.99	41.25	-30.9	13,958	-0.22%
2020/11/10	5.1	40.30	18	40.26	40.40	-12.9	13,287	-0.10%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/04	0	0.00	9	39.08	39.15	-9	13,025	-0.07%
2020/11/03	0	0.00	4.5	38.90	38.90	-4.5	12,916	-0.03%
2020/11/02	1	38.65	0	0.00	38.65	1	12,939	0.01%
2020/10/30	0.5	38.35	5	38.40	38.40	-4.5	12,953	-0.03%
2020/10/29	4	38.15	5	38.15	38.15	-1	12,795	-0.01%
2020/10/28	3	38.50	0	0.00	38.60	3	12,906	0.02%
2020/10/26	0	0.00	3	38.80	38.95	-3	13,285	-0.02%
2020/10/22	1	38.50	0	0.00	38.50	1	13,557	0.01%
2020/10/21	3	38.40	5	38.50	38.40	-2	13,560	-0.01%
2020/10/19	1	38.40	0	0.00	38.40	1	13,674	0.01%
2020/10/16	1	38.25	0	0.00	38.15	1	13,761	0.01%
2020/10/15	1	38.35	0	0.00	38.20	1	13,918	0.01%
2020/10/13	1	38.50	0	0.00	38.45	1	13,800	0.01%
2020/10/12	2	38.50	2	38.60	38.60	0	13,841	0.00%
2020/10/05	1	38.50	2	38.55	38.45	-1	14,007	-0.01%
2020/09/28	2	38.30	0	0.00	38.55	2	14,372	0.01%
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	29	38.24	2	38.20	38.00	27	14,574	0.19%
2020/09/23	12	38.71	0	0.00	39.00	12	14,327	0.08%
2020/09/22	4	38.93	0	0.00	39.00	4	14,432	0.03%
2020/09/21	26.1	39.22	0	0.00	39.10	26.1	14,877	0.18%
2020/09/18	9	39.54	0	0.00	39.50	9	14,881	0.06%
2020/09/17	12	39.70	0.2	39.90	39.65	11.8	14,810	0.08%
2020/09/16	0	0.00	9	40.05	40.20	-9	14,831	-0.06%
2020/09/15	5	39.95	0	0.00	40.10	5	14,830	0.03%
2020/09/14	2	39.90	0	0.00	40.10	2	14,989	0.01%
2020/09/11	2	39.80	3	39.80	39.90	-1	15,115	-0.01%
2020/09/10	0	0.00	3	39.55	39.75	-3	15,285	-0.02%
2020/09/04	1	39.35	0	0.00	39.45	1	16,308	0.01%
2020/09/03	0	0.00	2	39.73	39.85	-2	16,380	-0.01%
2020/09/02	1	39.80	2	39.75	39.55	-1	16,465	-0.01%
2020/09/01	2	39.75	0	0.00	39.85	2	16,564	0.01%
2020/08/31	6	39.91	0	0.00	39.85	6	16,599	0.04%
2020/08/28	8	40.03	0	0.00	39.95	8	16,722	0.05%
2020/08/27	2	40.05	0	0.00	40.00	2	17,168	0.01%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/20	1	39.70	4	40.15	39.80	-3	17,855	-0.02%
2020/08/19	0	0.00	2	40.80	40.55	-2	17,898	-0.01%
2020/08/13	0	0.00	4	40.50	40.70	-4	17,963	-0.02%
2020/08/12	0	0.00	2	40.35	40.45	-2	17,944	-0.01%
2020/08/11	5	40.00	2	40.00	39.95	3	17,791	0.02%
2020/08/10	1	40.30	5	40.35	40.45	-4	17,663	-0.02%
2020/08/06	0	0.00	0.1	40.20	40.20	-0.1	17,597	0.00%
2020/08/04	1	39.70	0	0.00	39.80	1	17,688	0.01%
2020/08/03	2	39.30	1	39.60	39.25	1	17,735	0.01%
2020/07/30	2	40.08	0	0.00	40.10	2	17,425	0.01%
2020/07/29	4	39.98	12	40.35	40.10	-8	17,321	-0.05%
2020/07/28	3	39.65	0	0.00	39.65	3	17,566	0.02%
2020/07/27	10	40.04	0	0.00	39.75	10	17,939	0.06%
2020/07/24	0.9	40.20	2	40.20	40.10	-1.1	18,009	-0.01%
2020/07/23	5	40.45	0	0.00	40.35	5	17,974	0.03%
2020/07/22	0	0.00	801	40.70	40.65	-801	18,028	-4.44%	大賣/鉅額交易
2020/07/21	5	40.45	0	0.00	40.40	5	17,927	0.03%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/16	2	40.65	2	40.65	40.55	0	17,975	0.00%
2020/07/15	0	0.00	4	40.80	40.65	-4	17,924	-0.02%
2020/07/10	2	40.25	8	40.46	40.25	-6	18,277	-0.03%
2020/07/09	4	41.00	0	0.00	40.60	4	18,417	0.02%
2020/07/08	2	40.85	3	40.95	40.95	-1	18,388	-0.01%
2020/07/06	0	0.00	2	41.03	41.25	-2	18,613	-0.01%
2020/07/02	1	40.40	0	0.00	40.30	1	18,729	0.01%
2020/07/01	18	40.40	9	40.34	40.35	9	18,993	0.05%
2020/06/30	11	41.94	1	41.90	41.85	10	18,782	0.05%
2020/06/29	5.2	41.90	0	0.00	41.90	5.2	18,456	0.03%
2020/06/24	2	42.20	1	42.25	42.20	1	18,341	0.01%
2020/06/23	0	0.00	1	42.20	42.30	-1	18,481	-0.01%
2020/06/22	0	0.00	36	42.00	42.10	-36	18,405	-0.20%
2020/06/19	0	0.00	1	42.05	42.10	-1	18,574	-0.01%
2020/06/18	0	0.00	2	41.88	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	9	42.15	42.20	-9	18,642	-0.05%
2020/06/16	6	41.90	9	41.93	41.90	-3	19,027	-0.02%
2020/06/15	1	41.30	2	40.90	40.90	-1	19,490	-0.01%
2020/06/12	0	0.00	3	40.55	40.70	-3	19,726	-0.02%
2020/06/11	18	41.62	1	42.45	41.00	17	20,145	0.08%
2020/06/10	0	0.00	2	42.30	42.35	-2	20,108	-0.01%
2020/06/09	0	0.00	11	41.95	42.00	-11	20,714	-0.05%
2020/06/08	0	0.00	5	41.90	41.90	-5	21,246	-0.02%
2020/06/05	7	41.70	1	41.65	41.60	6	21,311	0.03%
2020/06/04	0	0.00	17	41.51	41.55	-17	21,536	-0.08%
2020/06/03	2	41.10	25.4	40.85	41.40	-23.4	21,897	-0.11%
2020/06/02	3	40.37	0	0.00	40.35	3	21,748	0.01%
2020/06/01	0	0.00	4	40.24	40.25	-4	21,626	-0.02%
2020/05/28	22	39.69	2	39.80	39.50	20	21,492	0.09%
2020/05/27	0	0.00	1	40.15	40.15	-1	21,928	0.00%
2020/05/26	0.6	39.90	12	39.90	39.90	-11.4	22,372	-0.05%
2020/05/25	0	0.00	12.4	39.20	39.15	-12.4	22,190	-0.06%
2020/05/22	3	39.33	2	39.30	39.25	1	22,264	0.00%
2020/05/21	2	39.90	7	39.85	39.95	-5	22,347	-0.02%
2020/05/20	2	39.58	1	39.70	39.65	1	22,296	0.00%
2020/05/19	1	39.35	0	0.00	39.45	1	22,238	0.00%
2020/05/15	7	39.17	0	0.00	39.05	7	22,160	0.03%
2020/05/14	1	39.20	1	39.30	39.15	0	22,118	0.00%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	2	39.50	3	39.43	39.60	-1	22,039	0.00%
2020/05/11	4	39.79	1	39.80	39.60	3	22,106	0.01%
2020/05/08	2	39.18	7	39.29	39.25	-5	22,176	-0.02%
2020/05/07	4	38.88	0	0.00	38.85	4	22,167	0.02%
2020/05/06	6	38.76	0	0.00	38.80	6	22,195	0.03%
2020/05/05	33	39.16	0	0.00	38.90	33	22,223	0.15%
2020/05/04	5	38.89	2	38.98	38.80	3	22,279	0.01%
2020/04/30	15	39.37	11	39.48	39.90	4	22,046	0.02%
2020/04/29	1	38.70	1	38.65	38.45	0	21,797	0.00%
2020/04/28	0	0.00	3	38.20	38.00	-3	21,841	-0.01%
2020/04/22	0	0.00	7	36.65	37.20	-7	22,804	-0.03%
2020/04/20	0	0.00	1	38.05	38.00	-1	22,772	0.00%
2020/04/17	2	38.38	6	38.45	38.20	-4	23,025	-0.02%
2020/04/16	3	37.75	0	0.00	37.80	3	22,915	0.01%
2020/04/15	1	38.15	6	38.15	38.30	-5	22,791	-0.02%
2020/04/14	6	37.80	13	37.97	38.00	-7	22,766	-0.03%
2020/04/13	5	37.32	3	37.42	37.40	2	22,579	0.01%
2020/04/10	8	37.78	1	37.40	37.80	7	22,597	0.03%
2020/04/09	1	36.15	1	36.20	36.20	0	22,305	0.00%
2020/04/08	0	0.00	1	35.60	35.75	-1	22,189	0.00%
2020/04/07	14	35.43	0	0.00	35.35	14	21,984	0.06%
2020/03/31	13	35.35	8	35.35	35.30	5	21,392	0.02%
2020/03/27	1	36.05	3	35.90	35.80	-2	20,967	-0.01%
2020/03/24	21	35.07	20	34.90	34.65	1	20,552	0.00%
2020/03/23	0	0.00	3	34.22	34.15	-3	20,477	-0.01%
2020/03/20	24	35.27	15	35.48	35.10	9	20,413	0.04%
2020/03/19	2	33.90	7	34.09	34.00	-5	19,997	-0.03%
2020/03/18	5	34.83	1	34.75	34.65	4	19,782	0.02%
2020/03/17	2	35.05	0	0.00	35.00	2	19,559	0.01%
2020/03/16	6	35.96	0	0.00	35.80	6	19,289	0.03%
2020/03/13	6	35.68	3	35.80	37.00	3	18,926	0.02%
2020/03/12	7.9	37.76	2	37.65	37.50	5.9	18,171	0.03%
2020/03/11	8	38.98	0	0.00	38.60	8	17,595	0.05%
2020/03/10	8	39.03	4	39.05	39.00	4	17,509	0.02%
2020/03/09	9	38.85	0	0.00	38.55	9	17,666	0.05%
2020/03/06	3	39.57	0	0.00	39.50	3	16,962	0.02%
2020/03/04	0	0.00	5	39.79	39.75	-5	16,734	-0.03%
2020/03/03	5	39.86	0	0.00	39.80	5	16,625	0.03%
2020/03/02	6.1	39.50	0	0.00	39.50	6.1	16,401	0.04%
2020/02/27	3	40.10	4	40.10	40.05	-1	16,358	-0.01%
2020/02/26	7	40.60	2	40.70	40.65	5	15,944	0.03%
2020/02/25	6	40.72	0	0.00	40.70	6	15,823	0.04%
2020/02/24	5	40.94	0	0.00	40.85	5	15,822	0.03%
2020/02/20	0	0.00	2	41.80	41.60	-2	15,756	-0.01%
2020/02/19	0.9	41.75	0	0.00	41.75	0.9	15,831	0.01%
2020/02/17	2	41.40	0	0.00	41.40	2	15,918	0.01%
2020/02/13	9	41.70	10	41.70	41.60	-1	16,248	-0.01%
2020/02/12	3	41.97	0	0.00	41.80	3	16,482	0.02%
2020/02/11	0	0.00	2	41.60	41.65	-2	16,604	-0.01%
2020/02/10	0	0.00	3	40.77	40.90	-3	17,085	-0.02%
2020/02/07	1	41.05	0	0.00	41.05	1	18,245	0.01%
2020/02/06	3	41.35	2	41.45	41.50	1	18,469	0.01%
2020/02/05	2	40.63	0	0.00	40.95	2	18,523	0.01%
2020/02/04	2	40.10	0	0.00	40.70	2	18,629	0.01%
2020/02/03	11	39.79	0	0.00	40.20	11	18,821	0.06%
2020/01/31	0	0.00	1	41.15	40.65	-1	18,706	-0.01%
2020/01/30	32	41.34	12	41.30	40.60	20	18,516	0.11%
2020/01/20	0	0.00	11	43.08	43.10	-11	17,715	-0.06%
2020/01/17	0	0.00	7	42.99	43.10	-7	17,677	-0.04%
2020/01/16	0	0.00	2	42.85	42.95	-2	17,637	-0.01%
2020/01/15	2	42.80	0	0.00	42.90	2	17,693	0.01%
2020/01/14	0	0.00	1	43.00	42.85	-1	17,768	-0.01%
2020/01/13	0	0.00	2	42.78	42.85	-2	17,602	-0.01%
2020/01/10	1	42.00	1	42.00	42.05	0	17,528	0.00%
2020/01/09	1	41.95	11	41.95	42.00	-10	17,525	-0.06%
2020/01/08	4	42.00	1	41.90	41.80	3	17,684	0.02%
2020/01/07	0	0.00	1	42.25	42.20	-1	17,626	-0.01%
2020/01/06	0	0.00	1	42.35	42.25	-1	17,702	-0.01%
2020/01/03	2	42.80	50	42.70	42.80	-48	17,577	-0.27%
2019/12/31	3	42.55	5	42.65	42.55	-2	17,551	-0.01%
2019/12/30	3	42.62	0	0.00	42.70	3	17,595	0.02%
2019/12/27	2	42.68	1	42.70	42.70	1	17,644	0.01%
2019/12/26	0	0.00	20	42.63	42.65	-20	17,649	-0.11%
2019/12/23	0	0.00	16	42.80	42.80	-16	17,963	-0.09%
2019/12/19	2	42.75	0	0.00	42.70	2	17,911	0.01%
2019/12/18	0	0.00	1	43.00	43.00	-1	17,810	-0.01%
2019/12/17	5	42.80	2	42.80	42.95	3	17,822	0.02%
2019/12/16	0	0.00	2	42.90	42.90	-2	17,741	-0.01%
2019/12/13	1.6	42.83	5	42.92	42.90	-3.4	17,562	-0.02%
2019/12/12	0	0.00	3	42.50	42.45	-3	17,156	-0.02%
2019/12/11	0	0.00	5	42.20	42.40	-5	16,948	-0.03%
2019/12/10	10	41.55	11.3	41.53	41.70	-1.3	16,686	-0.01%
2019/12/09	5	41.25	3	41.28	41.30	2	16,725	0.01%
2019/12/06	0	0.00	0	41.50	41.25	0	16,803	0.00%
2019/12/05	1	41.45	6.3	41.48	41.50	-5.3	16,719	-0.03%
2019/12/04	16	41.33	23	41.30	41.30	-7	16,638	-0.04%
2019/12/03	2	41.80	16	41.80	41.75	-14	16,293	-0.09%
2019/12/02	1	41.65	1	41.60	41.65	0	16,325	0.00%
2019/11/29	9	42.01	0	0.00	41.70	9	16,305	0.06%
2019/11/28	0	0.00	1	42.30	42.35	-1	16,108	-0.01%
2019/11/27	1	42.25	11	42.20	42.30	-10	16,237	-0.06%
2019/11/26	0	0.00	3	42.40	42.00	-3	16,257	-0.02%
2019/11/25	1	42.50	2	42.50	42.50	-1	15,681	-0.01%
2019/11/22	0	0.00	1	42.10	42.40	-1	15,745	-0.01%
2019/11/21	1	41.90	2	42.00	42.05	-1	15,785	-0.01%
2019/11/20	0	0.00	1	42.35	42.30	-1	15,725	-0.01%
2019/11/19	0	0.00	1	42.50	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	7	42.69	42.75	-7	15,622	-0.04%
2019/11/15	0	0.00	1	42.60	42.55	-1	15,615	-0.01%
2019/11/14	5	42.24	1	42.10	42.15	4	15,650	0.03%
2019/11/13	21	42.40	0	0.00	42.35	21	16,314	0.13%
2019/11/12	2	43.00	0	0.00	42.80	2	16,422	0.01%
2019/11/11	10	42.30	1	42.15	42.25	9	16,218	0.06%
2019/11/07	1	43.70	12	43.05	42.90	-11	15,987	-0.07%
2019/11/06	2	42.35	113	42.42	43.00	-111	15,346	-0.72%	大賣/鉅額交易
2019/11/05	2	41.18	30	41.33	41.45	-28	14,376	-0.19%
2019/11/04	6	40.75	15	40.85	40.95	-9	14,252	-0.06%
2019/11/01	21	40.24	0	0.00	40.10	21	14,271	0.15%
2019/10/31	8	40.61	0	0.00	40.30	8	14,303	0.06%
2019/10/30	11	40.98	0	0.00	40.85	11	14,093	0.08%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	0	0.00	2	41.15	40.95	-2	13,685	-0.01%
2019/10/18	1	41.30	0	0.00	41.30	1	13,581	0.01%
2019/10/17	2	40.90	100	41.30	41.30	-98	13,439	-0.73%
2019/10/16	3	40.85	0	0.00	41.10	3	13,435	0.02%
2019/10/14	100	40.70	0	0.00	40.65	100	13,459	0.74%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/08	0	0.00	2	40.75	40.50	-2	13,540	-0.01%
2019/10/07	11	40.40	5	40.54	40.40	6	13,502	0.04%
2019/10/04	0	0.00	2	40.55	40.60	-2	13,625	-0.01%
2019/10/03	3	40.38	0	0.00	40.30	3	13,615	0.02%
2019/10/02	1	41.00	1	41.00	40.90	0	13,633	0.00%
2019/10/01	1	41.10	1	41.40	41.25	0	13,634	0.00%
2019/09/27	2	40.90	2	41.05	40.90	0	13,616	0.00%
2019/09/26	0	0.00	1	41.40	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	3	41.45	41.45	-3	13,724	-0.02%
2019/09/24	0	0.00	1	41.60	41.60	-1	14,042	-0.01%
2019/09/23	1	41.20	0	0.00	41.15	1	14,358	0.01%
2019/09/20	2	41.50	0	0.00	41.55	2	14,704	0.01%
2019/09/19	0	0.00	10	41.75	41.85	-10	14,570	-0.07%
2019/09/18	0	0.00	2	41.70	41.75	-2	14,537	-0.01%
2019/09/16	10	41.55	0	0.00	41.55	10	14,558	0.07%
2019/09/12	100	41.50	6	41.52	41.50	94	14,586	0.64%
2019/09/11	0.1	41.35	2	41.60	41.40	-1.9	14,658	-0.01%
2019/09/10	0	0.00	2	41.25	41.40	-2	14,594	-0.01%
2019/09/09	0	0.00	2	40.85	40.95	-2	14,497	-0.01%
2019/09/06	1	40.80	4	40.71	40.80	-3	14,462	-0.02%
2019/09/05	0	0.00	11	40.27	40.50	-11	14,418	-0.08%
2019/09/03	11	40.05	5	39.95	39.80	6	14,539	0.04%
2019/09/02	1	40.00	1	40.10	39.95	0	14,675	0.00%
2019/08/30	0	0.00	2	40.15	40.15	-2	14,765	-0.01%
2019/08/29	7	39.55	0	0.00	39.50	7	14,673	0.05%
2019/08/26	3	39.32	0	0.00	39.50	3	14,823	0.02%
2019/08/23	0	0.00	11	39.77	39.85	-11	14,870	-0.07%
2019/08/22	1	39.45	1	39.55	39.45	0	14,954	0.00%
2019/08/21	0	0.00	2	39.70	39.50	-2	16,263	-0.01%
2019/08/20	0	0.00	1	39.70	39.70	-1	16,260	-0.01%
2019/08/16	6	38.93	0	0.00	39.55	6	16,312	0.04%
2019/08/15	1	39.35	0	0.00	39.35	1	15,763	0.01%
2019/08/14	2	39.75	0	0.00	39.75	2	15,935	0.01%
2019/08/13	5	39.87	0	0.00	39.80	5	16,024	0.03%
2019/08/12	1	40.20	0	0.00	40.00	1	16,218	0.01%
2019/08/08	0	0.00	2	39.95	39.95	-2	16,545	-0.01%
2019/08/07	8	39.69	5	39.75	39.80	3	16,841	0.02%
2019/08/06	1	39.40	0	0.00	39.90	1	17,733	0.01%
2019/08/05	5	39.99	0	0.00	39.95	5	18,089	0.03%
2019/08/02	11	40.08	0	0.00	40.10	11	18,151	0.06%
2019/07/31	5	40.88	0	0.00	40.80	5	18,319	0.03%
2019/07/29	1	41.20	40	41.20	41.20	-39	18,573	-0.21%
2019/07/25	2	41.23	2	41.25	41.20	0	19,265	0.00%
2019/07/24	1	41.25	3	41.35	41.15	-2	19,348	-0.01%
2019/07/23	2	41.30	0	0.00	41.20	2	19,390	0.01%
2019/07/19	0	0.00	1	41.30	41.05	-1	19,374	-0.01%
2019/07/18	3	41.17	0	0.00	41.10	3	19,312	0.02%
2019/07/17	3	41.37	0	0.00	41.30	3	19,217	0.02%
2019/07/16	1	41.60	0	0.00	41.55	1	18,975	0.01%
2019/07/12	6	41.83	0	0.00	41.60	6	18,882	0.03%
2019/07/11	13	41.98	0	0.00	41.95	13	18,952	0.07%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	0	0.00	5	42.25	41.95	-5	19,251	-0.03%
2019/07/04	1	42.30	0	0.00	42.50	1	19,631	0.01%
2019/07/03	1	42.30	0	0.00	42.25	1	19,901	0.01%
2019/07/02	5	42.50	0	0.00	42.65	5	20,241	0.02%
2019/07/01	1	42.00	18	42.02	42.70	-17	20,202	-0.08%
2019/06/28	20	43.21	0	0.00	43.00	20	19,887	0.10%
2019/06/27	0	0.00	7	43.19	43.20	-7	19,625	-0.04%
2019/06/26	3	42.65	0	0.00	42.75	3	19,534	0.02%
2019/06/25	0	0.00	1	42.65	42.60	-1	19,924	-0.01%
2019/06/24	1	42.25	2	42.45	42.55	-1	20,254	0.00%
2019/06/21	1	42.35	2	42.40	42.30	-1	20,370	0.00%
2019/06/20	0.1	42.55	2	42.40	42.55	-1.9	20,422	-0.01%
2019/06/19	0	0.00	5	42.30	42.55	-5	20,644	-0.02%
2019/06/18	5	41.85	0	0.00	42.20	5	20,557	0.02%
2019/06/17	0	0.00	2	41.75	41.65	-2	20,707	-0.01%
2019/06/14	50	41.50	0	0.00	41.30	50	21,035	0.24%
2019/06/13	1	41.45	2	41.50	41.65	-1	21,109	0.00%
2019/06/12	1	41.90	0	0.00	41.90	1	21,261	0.00%
2019/06/11	0	0.00	3	41.90	42.10	-3	21,226	-0.01%
2019/06/10	0	0.00	2	41.40	41.35	-2	20,962	-0.01%
2019/06/06	1	40.75	0	0.00	40.75	1	20,938	0.00%
2019/06/05	1	41.30	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	1	41.50	41.45	-1	20,924	0.00%
2019/06/03	0	0.00	23	40.73	41.05	-23	20,926	-0.11%
2019/05/31	6	40.87	3	41.02	40.80	3	20,935	0.01%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	5	40.34	0	0.00	40.30	5	21,156	0.02%
2019/05/28	17	40.67	2	40.80	40.35	15	21,292	0.07%
2019/05/27	24	40.78	2	40.95	40.75	22	20,084	0.11%
2019/05/24	12	41.00	3	40.70	40.60	9	20,117	0.04%
2019/05/22	2	41.05	0	0.00	41.15	2	20,047	0.01%
2019/05/21	17	41.28	2	40.88	41.50	15	20,045	0.07%
2019/05/17	11	40.11	0	0.00	40.00	11	19,779	0.06%
2019/05/16	15	40.31	0	0.00	40.00	15	19,523	0.08%
2019/05/15	28	41.07	3	41.05	40.95	25	19,277	0.13%
2019/05/14	32	40.44	0	0.00	40.45	32	19,168	0.17%
2019/05/13	1	42.00	1	42.05	41.95	0	18,279	0.00%
2019/05/10	4	43.23	0	0.00	43.20	4	17,969	0.02%
2019/05/09	14	43.60	0	0.00	43.50	14	18,064	0.08%
2019/05/08	12	44.09	1	44.05	44.05	11	17,820	0.06%
2019/05/07	2	44.43	0	0.00	44.35	2	17,976	0.01%
2019/05/06	8	44.43	7	44.41	44.50	1	18,096	0.01%
2019/05/03	2	45.50	2	45.35	45.45	0	17,979	0.00%
2019/05/02	11	45.24	1	45.65	45.65	10	17,838	0.06%
2019/04/30	3	44.70	1	44.55	44.70	2	17,602	0.01%
2019/04/29	1	44.40	1	44.65	44.60	0	17,665	0.00%
2019/04/25	2	44.40	0	0.00	44.35	2	18,088	0.01%
2019/04/24	21	44.40	0	0.00	44.30	21	18,414	0.11%
2019/04/22	3	44.40	0	0.00	44.35	3	19,135	0.02%
2019/04/18	0	0.00	1	44.05	44.20	-1	19,368	-0.01%
2019/04/16	3	44.05	0	0.00	44.10	3	19,348	0.02%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	3	44.40	0	0.00	44.15	3	19,349	0.02%
2019/04/10	3	44.30	0	0.00	44.20	3	19,157	0.02%
2019/04/09	4	44.25	0	0.00	44.30	4	18,921	0.02%
2019/04/08	5	44.37	3	44.45	44.30	2	18,599	0.01%
2019/04/02	0	0.00	2	44.95	44.80	-2	18,020	-0.01%
2019/04/01	1	44.95	0	0.00	44.50	1	18,047	0.01%
2019/03/29	4	44.31	0	0.00	44.95	4	17,832	0.02%
2019/03/28	5	44.07	6	44.06	44.00	-1	17,709	-0.01%
2019/03/27	1.4	44.53	0	0.00	44.50	1.4	17,366	0.01%
2019/03/26	2	45.25	0	0.00	45.25	2	17,108	0.01%
2019/03/25	1	45.45	0	0.00	45.40	1	17,067	0.01%
2019/03/22	3	46.15	1	46.20	46.20	2	16,893	0.01%
2019/03/21	10	46.70	0	0.00	46.75	10	16,784	0.06%
2019/03/20	2	46.85	6	46.81	46.95	-4	16,780	-0.02%
2019/03/19	1	46.65	4	46.51	46.65	-3	16,896	-0.02%
2019/03/18	0	0.00	1	45.60	45.80	-1	16,574	-0.01%
2019/03/15	0	0.00	6	45.38	45.45	-6	16,518	-0.04%
2019/03/14	0	0.00	3	45.05	45.10	-3	16,273	-0.02%
2019/03/13	5	45.03	0	0.00	45.15	5	16,385	0.03%
2019/03/12	9	45.04	0	0.00	45.00	9	16,479	0.05%
2019/03/07	2	44.68	0	0.00	44.65	2	16,730	0.01%
2019/03/05	4	44.78	0	0.00	44.60	4	17,051	0.02%
2019/03/04	5	44.76	0	0.00	44.90	5	17,057	0.03%
2019/02/26	1	45.50	2	45.55	45.50	-1	16,689	-0.01%
2019/02/25	2	45.48	0	0.00	45.55	2	16,530	0.01%
2019/02/22	10	45.30	2	45.20	45.40	8	16,537	0.05%
2019/02/20	0	0.00	1	45.00	45.15	-1	16,347	-0.01%
2019/02/19	1	44.55	0	0.00	44.60	1	16,200	0.01%
2019/02/18	1	44.55	2	44.60	44.40	-1	16,200	-0.01%
2019/02/15	5	44.65	0	0.00	44.20	5	15,981	0.03%
2019/02/14	1	44.65	0	0.00	44.55	1	15,903	0.01%
2019/02/13	0	0.00	1	44.15	44.30	-1	15,657	-0.01%
2019/02/12	4	43.84	1	44.00	43.90	3	15,578	0.02%
2019/02/11	10	43.70	2	43.80	43.55	8	15,524	0.05%
2019/01/30	9	43.68	0	0.00	43.60	9	15,374	0.06%
2019/01/29	2	43.70	0	0.00	43.90	2	15,060	0.01%
2019/01/28	3	43.53	0	0.00	43.80	3	14,887	0.02%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/23	1	43.85	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	44.00	0	0.00	44.20	1	14,399	0.01%
2019/01/21	51	43.88	0	0.00	43.80	51	14,376	0.35%
2019/01/18	1	43.45	0	0.00	43.50	1	14,615	0.01%
2019/01/17	1	43.90	1	43.85	43.80	0	14,497	0.00%
2019/01/16	7	43.51	0	0.00	43.60	7	14,322	0.05%
2019/01/15	3	44.12	0	0.00	43.75	3	14,030	0.02%
2019/01/14	4	44.70	0	0.00	44.40	4	13,493	0.03%
2019/01/03	5	45.26	0	0.00	45.15	5	13,852	0.04%
2019/01/02	2	46.30	0	0.00	45.90	2	13,837	0.01%
2018/12/26	0	0.00	1	46.05	46.00	-1	14,215	-0.01%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	3	46.32	0	0.00	46.50	3	14,365	0.02%
2018/12/20	0	0.00	1	47.15	47.00	-1	14,426	-0.01%
2018/12/19	4	46.98	2	47.20	47.25	2	14,318	0.01%
2018/12/18	2	47.50	0	0.00	47.20	2	14,270	0.01%
2018/12/13	0	0.00	5	47.81	48.25	-5	14,376	-0.03%
2018/12/12	7	47.33	0	0.00	47.50	7	14,310	0.05%
2018/12/11	0	0.00	1	47.60	47.60	-1	13,953	-0.01%
2018/12/06	3	48.03	4	48.23	48.25	-1	14,017	-0.01%
2018/12/05	5	48.30	1	48.45	48.40	4	14,099	0.03%
2018/11/29	2	48.60	4	48.85	48.55	-2	13,686	-0.01%
2018/11/28	7	48.76	0	0.00	48.80	7	13,485	0.05%
2018/11/27	2	49.20	0	0.00	49.05	2	13,178	0.02%
2018/11/06	1	49.40	0	0.00	49.40	1	12,829	0.01%
2018/11/05	2	49.00	2	49.60	49.60	0	12,791	0.00%
2018/10/30	0	0.00	2	48.05	48.35	-2	12,477	-0.02%
2018/10/29	4	47.00	0	0.00	47.50	4	12,456	0.03%
2018/10/26	3	47.47	4	47.44	47.40	-1	12,309	-0.01%
2018/10/25	0	0.00	1	48.75	48.70	-1	11,924	-0.01%
2018/10/23	2	49.30	0	0.00	49.30	2	11,784	0.02%
2018/10/22	1	49.75	0	0.00	50.30	1	11,644	0.01%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/16	1	50.00	0	0.00	50.40	1	11,549	0.01%
2018/10/12	2	49.50	0	0.00	50.60	2	11,252	0.02%
2018/10/11	1	50.50	0	0.00	50.10	1	11,086	0.01%
2018/10/05	2	51.30	2	51.30	51.20	0	10,408	0.00%
2018/10/03	2	52.20	6	52.17	52.20	-4	10,291	-0.04%
2018/10/02	2	52.30	0	0.00	52.30	2	10,269	0.02%
2018/09/27	5	52.60	4	52.85	52.80	1	10,592	0.01%
2018/09/25	2	53.00	1	53.00	52.80	1	10,913	0.01%
2018/09/21	0	0.00	2	52.30	52.90	-2	10,960	-0.02%
2018/09/13	1	50.60	0	0.00	50.50	1	11,666	0.01%
2018/09/11	1	50.50	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	51.00	1	51.20	50.90	0	12,298	0.00%
2018/09/07	3	51.13	0	0.00	51.20	3	12,596	0.02%
2018/09/06	800	51.60	0	0.00	51.50	800	12,810	6.24%	大買/鉅額交易
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	0	0.00	4	52.05	52.60	-4	13,234	-0.03%
2018/08/24	0	0.00	4	52.60	52.80	-4	13,597	-0.03%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/13	0	0.00	3	52.00	52.00	-3	14,288	-0.02%
2018/08/07	0	0.00	5	52.96	52.50	-5	14,831	-0.03%
2018/08/03	0	0.00	3	52.70	52.80	-3	15,364	-0.02%
2018/08/02	3	52.10	0	0.00	52.00	3	15,476	0.02%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/12	0	0.00	3	51.90	52.10	-3	16,800	-0.02%
2018/07/10	1	51.80	1	51.30	51.80	0	16,672	0.00%
2018/07/09	17.7	51.30	1	51.50	51.70	16.7	16,654	0.10%
2018/07/06	1	51.10	0	0.00	51.00	1	16,592	0.01%
2018/07/04	0	0.00	1	51.60	51.90	-1	16,616	-0.01%
2018/06/29	0	0.00	1	53.40	53.80	-1	16,159	-0.01%
2018/06/26	0	0.00	4	53.00	53.00	-4	15,760	-0.03%
2018/06/25	5	55.84	0	0.00	55.60	5	15,534	0.03%
2018/06/22	0	0.00	10	56.00	56.00	-10	15,240	-0.07%
2018/06/14	1	55.50	0	0.00	54.50	1	14,169	0.01%
2018/06/07	0	0.00	1	55.20	55.00	-1	13,947	-0.01%
2018/06/05	0	0.00	30	54.40	54.30	-30	14,065	-0.21%
2018/06/04	0	0.00	30	54.00	54.00	-30	14,053	-0.21%
2018/05/30	40	53.20	0	0.00	52.90	40	13,666	0.29%
2018/05/28	20	53.80	0	0.00	54.10	20	13,620	0.15%
2018/05/23	1	54.50	0	0.00	54.00	1	13,761	0.01%
2018/05/18	0	0.00	1	54.70	54.40	-1	14,155	-0.01%
2018/05/11	0	0.00	1	54.60	54.60	-1	14,736	-0.01%
2018/05/10	0	0.00	2	53.20	53.30	-2	14,429	-0.01%
2018/05/09	1	53.60	0	53.50	53.60	1	14,315	0.01%
2018/05/08	0	0.00	250	53.20	53.50	-250	14,373	-1.74%	大賣/鉅額交易
2018/04/23	3	52.50	0	0.00	52.50	3	14,523	0.02%
2018/04/18	1	51.90	0	0.00	52.00	1	14,751	0.01%
2018/03/29	2	52.00	0	0.00	51.80	2	16,036	0.01%
2018/03/27	0	0.00	1	53.30	53.30	-1	16,044	-0.01%
2018/03/23	3	52.47	0	0.00	52.20	3	16,204	0.02%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/14	1	53.70	0	0.00	53.90	1	16,604	0.01%
2018/03/07	11	52.51	0	0.00	52.50	11	17,930	0.06%
2018/03/02	2	53.10	0	0.00	53.30	2	19,274	0.01%
2018/03/01	4	53.80	0	0.00	53.90	4	19,367	0.02%
2018/02/27	10	54.50	0	0.00	54.50	10	19,397	0.05%
2018/02/26	0	0.00	36	54.50	54.30	-36	19,415	-0.19%
2018/02/08	0	0.00	20	53.00	53.30	-20	21,798	-0.09%
2018/02/06	0	0.00	1	51.00	50.80	-1	21,788	0.00%
2018/02/05	0	0.00	1	54.00	54.10	-1	21,376	0.00%
2018/02/01	1	54.90	3	55.00	54.80	-2	21,287	-0.01%
2018/01/29	50	54.70	0	0.00	55.20	50	21,006	0.24%
2018/01/25	20	55.60	0	0.00	55.60	20	20,658	0.10%
2018/01/24	0	0.00	1	55.20	55.70	-1	20,570	0.00%
2018/01/16	0	0.00	2	56.50	56.60	-2	20,659	-0.01%
2018/01/15	1	56.30	2	56.30	56.50	-1	20,518	0.00%
2018/01/10	10	55.90	12	56.25	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/08	1	55.70	0	0.00	55.70	1	20,036	0.00%
2018/01/05	0	0.00	40	55.50	55.70	-40	19,793	-0.20%
2018/01/03	0	0.00	15	55.17	55.20	-15	19,635	-0.08%
2018/01/02	0	0.00	2	54.15	54.20	-2	19,235	-0.01%