國泰金 (2882)-群益金鼎-建成券商分點個股進出

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
47.45
漲跌
▼1.00
漲幅
-2.06%
成交量
30,936張
產業
上市金融類股
2542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－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1.3	47.61	0	0.00	47.45	1.3	22,753	0.01%
2024/04/18	0.2	47.90	0	0.00	48.45	0.2	22,431	0.00%
2024/04/17	10	48.05	0.2	48.05	47.90	9.8	22,340	0.04%
2024/04/16	2.2	48.16	1	48.05	47.85	1.2	22,176	0.01%
2024/04/15	0.2	48.95	0.1	49.15	48.95	0.1	21,808	0.00%
2024/04/12	118.7	49.21	0.1	49.40	49.05	118.6	21,657	0.55%	大買/鉅額交易
2024/04/11	73.1	49.72	34	50.00	49.70	39.1	21,353	0.18%
2024/04/10	12.1	48.81	3.1	48.95	48.75	9	20,845	0.04%
2024/04/09	0.1	49.05	14.7	49.31	49.45	-14.6	20,642	-0.07%
2024/04/08	1.9	48.31	1	48.25	48.35	0.9	20,144	0.00%
2024/04/03	6.1	48.34	7.2	48.33	48.05	-1.1	20,142	-0.01%
2024/04/02	0.2	48.75	1	48.95	48.95	-0.8	20,059	0.00%
2024/04/01	1	48.81	0.1	48.95	48.95	0.9	20,092	0.00%
2024/03/29	0.1	48.10	6	48.50	48.65	-5.9	19,929	-0.03%
2024/03/27	0	0.00	4.2	48.32	48.20	-4.2	19,792	-0.02%
2024/03/26	1.9	47.91	2	48.35	48.35	-0.1	19,800	0.00%
2024/03/25	29	47.95	0	0.00	48.10	29	19,822	0.15%
2024/03/22	0.3	48.42	1	48.45	48.55	-0.7	19,755	0.00%
2024/03/21	0	0.00	125	48.47	48.55	-125	19,329	-0.65%	大賣/鉅額交易
2024/03/20	0	47.60	0	0.00	47.50	0	19,083	0.00%
2024/03/19	6	47.28	3.1	47.50	47.75	2.9	19,384	0.01%
2024/03/18	54	47.50	3	47.50	47.55	51	19,301	0.26%
2024/03/15	35.8	47.54	1.3	47.70	47.65	34.5	19,158	0.18%
2024/03/14	9.3	48.10	31.1	48.30	48.30	-21.8	18,269	-0.12%
2024/03/13	1.1	46.79	9.3	46.78	46.80	-8.2	17,370	-0.05%
2024/03/12	1.3	46.15	13.1	46.30	46.50	-11.8	17,141	-0.07%
2024/03/11	51.1	45.86	9	46.25	46.05	42.1	16,726	0.25%
2024/03/08	0.2	45.13	63	45.18	45.30	-62.8	16,215	-0.39%
2024/03/07	4.1	44.69	2	44.85	44.85	2.1	15,741	0.01%
2024/03/06	60.3	44.67	14	44.61	44.55	46.3	15,652	0.30%
2024/03/05	8	44.70	0	0.00	44.65	8	15,917	0.05%
2024/03/04	3	44.75	0	0.00	44.65	3	15,905	0.02%
2024/03/01	2.8	44.67	0.1	44.85	44.65	2.7	15,930	0.02%
2024/02/29	1.1	44.87	4	44.70	45.05	-2.9	15,994	-0.02%
2024/02/27	1	44.40	6	44.51	44.30	-5	15,657	-0.03%
2024/02/23	4	44.60	0.7	44.59	44.45	3.3	15,466	0.02%
2024/02/22	0.1	44.80	1	44.85	44.90	-0.9	15,679	-0.01%
2024/02/21	6	44.80	0.1	44.90	44.75	5.9	15,691	0.04%
2024/02/20	1	45.00	2.7	44.95	45.10	-1.7	15,713	-0.01%
2024/02/19	13	44.82	24	44.96	45.00	-11	15,792	-0.07%
2024/02/16	3.3	44.35	7	44.36	44.55	-3.7	15,816	-0.02%
2024/02/15	2	44.10	3	44.28	44.05	-1	15,933	-0.01%
2024/02/05	0	0.00	0.1	44.00	43.90	-0.1	15,847	0.00%
2024/02/02	4	44.09	1	44.40	44.10	3	15,646	0.02%
2024/02/01	0	0.00	1	44.45	44.45	-1	15,568	-0.01%
2024/01/31	0.1	44.05	1	44.15	44.15	-0.9	15,471	-0.01%
2024/01/30	1	44.05	0	0.00	43.90	1	15,388	0.01%
2024/01/29	1	44.35	0	0.00	44.40	1	15,324	0.01%
2024/01/26	1.1	44.50	0	0.00	44.50	1.1	15,340	0.01%
2024/01/25	0	0.00	1.1	44.35	44.35	-1.1	15,366	-0.01%
2024/01/24	1	44.10	0	0.00	44.20	1	15,325	0.01%
2024/01/23	0.2	44.00	1	44.10	44.20	-0.8	15,272	-0.01%
2024/01/22	0	44.05	0	0.00	43.85	0	15,315	0.00%
2024/01/19	1.4	43.70	1	43.70	43.80	0.4	15,261	0.00%
2024/01/18	2	43.30	0	0.00	43.30	2	15,132	0.01%
2024/01/17	8.2	43.49	1	43.75	43.30	7.2	14,958	0.05%
2024/01/16	5	43.97	0	0.00	44.00	5	14,499	0.03%
2024/01/15	1	44.55	1	44.85	44.45	0	14,262	0.00%
2024/01/12	1	44.50	0	0.00	44.50	1	14,417	0.01%
2024/01/11	2.8	44.64	0	0.00	44.60	2.8	14,442	0.02%
2024/01/10	5	44.80	3	44.77	44.70	2	14,537	0.01%
2024/01/09	2	44.90	3.4	45.03	44.75	-1.4	14,551	-0.01%
2024/01/08	4.4	45.08	4.2	45.30	45.10	0.2	14,471	0.00%
2024/01/05	1.2	44.86	2	44.93	44.85	-0.8	14,492	-0.01%
2024/01/04	4	44.78	1	44.90	44.70	3	14,633	0.02%
2024/01/03	3.3	44.87	0	0.00	44.95	3.3	14,958	0.02%
2024/01/02	7.1	45.35	0.1	45.55	45.50	7	14,818	0.05%
2023/12/29	1.8	45.62	3.1	45.75	45.75	-1.3	14,897	-0.01%
2023/12/28	0.3	45.69	6	45.55	45.80	-5.7	15,058	-0.04%
2023/12/27	0	0.00	1	45.50	45.45	-1	15,076	-0.01%
2023/12/26	0	0.00	0.1	45.15	45.20	-0.1	15,031	0.00%
2023/12/25	1.1	44.85	1	45.05	44.85	0.1	15,071	0.00%
2023/12/22	1	44.65	0	0.00	44.65	1	15,129	0.01%
2023/12/21	2	44.65	0	0.00	44.70	2	15,143	0.01%
2023/12/20	1.5	44.90	0	0.00	44.85	1.5	15,167	0.01%
2023/12/19	1	44.90	1	45.10	44.90	0	15,132	0.00%
2023/12/18	1	45.45	0	0.00	45.50	1	15,242	0.01%
2023/12/15	6	45.75	1	46.05	45.85	5	15,385	0.03%
2023/12/14	3	45.70	6.3	45.57	45.90	-3.3	15,090	-0.02%
2023/12/13	4.3	44.71	0	0.00	44.70	4.3	14,626	0.03%
2023/12/12	1.6	44.71	0.3	44.80	44.75	1.3	14,668	0.01%
2023/12/11	0	0.00	0	44.90	44.85	0	14,610	0.00%
2023/12/08	0.2	44.95	0	0.00	44.85	0.2	14,513	0.00%
2023/12/07	1	44.85	0	0.00	45.00	1	14,380	0.01%
2023/12/06	2	45.55	1	45.80	45.45	1	14,160	0.01%
2023/12/05	4	45.55	1.7	45.76	45.55	2.3	14,051	0.02%
2023/12/04	3	46.11	3.5	46.30	46.25	-0.5	13,799	0.00%
2023/12/01	2	46.03	11.5	46.02	46.05	-9.5	13,838	-0.07%
2023/11/30	1	46.01	2.1	46.21	46.50	-1.1	13,738	-0.01%
2023/11/29	1	45.75	1.9	46.03	45.75	-0.9	13,300	-0.01%
2023/11/28	6.9	45.80	2.2	45.99	46.00	4.7	13,420	0.03%
2023/11/27	3.2	45.97	0.2	45.70	45.75	3	13,497	0.02%
2023/11/24	0.9	46.24	1	46.45	46.30	-0.1	13,412	0.00%
2023/11/22	0.1	46.10	2	46.18	46.30	-1.9	13,527	-0.01%
2023/11/21	0.2	46.02	1.5	46.15	46.15	-1.4	13,506	-0.01%
2023/11/20	1.1	45.60	1	45.70	45.70	0.1	13,372	0.00%
2023/11/17	0	0.00	0.2	45.78	45.80	-0.2	13,436	0.00%
2023/11/16	12	45.56	0.7	45.60	45.65	11.3	13,339	0.08%
2023/11/15	6.2	45.81	0.1	45.90	45.75	6.1	13,178	0.05%
2023/11/14	0.1	45.40	1.1	45.55	45.45	-1	12,979	-0.01%
2023/11/13	0.1	45.20	1	45.55	45.25	-0.9	12,936	-0.01%
2023/11/10	0	0.00	0.1	45.10	44.95	-0.1	12,999	0.00%
2023/11/08	0	0.00	0.2	45.23	45.05	-0.2	13,393	0.00%
2023/11/07	2.2	45.05	0	0.00	45.20	2.2	13,574	0.02%
2023/11/06	0.1	45.35	0.2	45.48	45.35	-0.1	13,650	0.00%
2023/11/03	0.2	45.10	2	45.20	45.35	-1.8	13,730	-0.01%
2023/11/02	0	0.00	5.1	44.92	44.85	-5.1	13,962	-0.04%
2023/11/01	0.1	44.10	1.2	44.36	44.30	-1.1	13,947	-0.01%
2023/10/31	0.2	44.00	3	44.10	43.90	-2.8	14,171	-0.02%
2023/10/30	3	43.90	1	44.35	43.95	2	14,634	0.01%
2023/10/27	1	44.05	2	44.23	44.20	-1	15,080	-0.01%
2023/10/26	1	43.70	1	44.15	43.85	0	15,462	0.00%
2023/10/24	0	0.00	1	44.25	44.15	-1	15,975	-0.01%
2023/10/23	6	44.18	0	0.00	44.10	6	16,353	0.04%
2023/10/20	5	44.18	5.2	44.61	44.70	-0.2	16,283	0.00%
2023/10/19	3.2	45.12	2.2	45.28	45.10	1	16,017	0.01%
2023/10/18	0.8	45.24	1	45.50	45.60	-0.2	15,992	0.00%
2023/10/17	1.3	45.19	0.2	45.45	45.25	1.1	15,862	0.01%
2023/10/16	0.7	45.34	1	45.50	45.50	-0.3	16,036	0.00%
2023/10/13	8.1	45.41	0.3	45.54	45.30	7.8	16,348	0.05%
2023/10/12	0.7	45.87	3	45.95	46.15	-2.4	16,565	-0.01%
2023/10/11	0	0.00	8	45.70	45.95	-8	16,466	-0.05%
2023/10/06	0.1	44.45	11	44.54	44.55	-10.9	16,194	-0.07%
2023/10/05	1	43.81	2	43.83	44.05	-1	16,381	-0.01%
2023/10/04	2	43.55	0	0.00	43.55	2	16,486	0.01%
2023/10/03	1	44.05	0	0.00	44.00	1	16,314	0.01%
2023/09/28	0.1	44.85	0	0.00	44.55	0.1	16,601	0.00%
2023/09/26	2	44.40	0	0.00	44.45	2	16,547	0.01%
2023/09/25	13	44.78	0	0.00	44.85	13	16,456	0.08%
2023/09/22	1	44.85	1	44.80	44.70	0	16,512	0.00%
2023/09/21	7	44.97	0	0.00	44.90	7	16,526	0.04%
2023/09/20	4	45.90	0	0.00	45.70	4	16,348	0.02%
2023/09/19	0	0.00	2	46.48	46.35	-2	16,310	-0.01%
2023/09/18	0	0.00	6	46.55	46.40	-6	16,393	-0.04%
2023/09/14	0.4	46.75	1	46.85	46.90	-0.6	16,289	0.00%
2023/09/12	10	46.51	10	46.51	46.65	0	16,622	0.00%
2023/09/11	0	0.00	2	46.55	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	4	46.25	46.30	-4	16,744	-0.02%
2023/09/07	1	45.60	1	45.70	45.70	0	17,001	0.00%
2023/09/06	12	46.00	0	0.00	45.80	12	17,246	0.07%
2023/09/04	3	46.33	2	46.63	46.65	1	17,791	0.01%
2023/09/01	0	0.00	17	46.58	46.60	-17	18,058	-0.09%
2023/08/31	1	45.80	0	0.00	45.60	1	17,967	0.01%
2023/08/30	1.4	45.95	0	0.00	46.10	1.4	18,138	0.01%
2023/08/29	0	0.00	2	45.85	46.05	-2	18,240	-0.01%
2023/08/24	5	44.38	3	44.65	44.65	2	19,716	0.01%
2023/08/23	2	44.63	0	0.00	44.70	2	20,015	0.01%
2023/08/22	1	45.05	0	0.00	45.00	1	20,119	0.00%
2023/08/17	0	0.00	1	45.30	45.30	-1	20,594	0.00%
2023/08/16	2.1	44.83	1	44.80	45.10	1.1	20,645	0.01%
2023/08/15	5	45.40	20	45.50	45.40	-15	21,046	-0.07%
2023/08/14	4	45.21	0	0.00	45.40	4	21,344	0.02%
2023/08/11	1	46.85	1	47.00	46.45	0	21,395	0.00%
2023/08/10	0	0.00	1	46.65	46.60	-1	21,437	0.00%
2023/08/09	10	46.55	1	46.80	46.45	9	21,514	0.04%
2023/08/08	0	0.00	14	47.05	47.05	-14	21,727	-0.06%
2023/08/07	10	46.60	1	46.50	46.45	9	21,777	0.04%
2023/08/04	0	0.00	3	46.60	46.30	-3	21,795	-0.01%
2023/08/02	11	46.20	0	0.00	46.20	11	21,721	0.05%
2023/08/01	0	0.00	15	46.73	47.25	-15	21,359	-0.07%
2023/07/31	0	0.00	8	46.24	45.75	-8	20,808	-0.04%
2023/07/27	1	45.95	5.5	45.91	46.00	-4.5	20,452	-0.02%
2023/07/26	0	0.00	7	45.35	45.35	-7	20,136	-0.03%
2023/07/25	0.1	44.45	0	0.00	44.55	0.1	19,903	0.00%
2023/07/24	1	44.35	0	0.00	44.20	1	19,925	0.01%
2023/07/21	2	44.40	0.2	44.60	44.40	1.8	20,007	0.01%
2023/07/20	0	0.00	1	44.85	44.75	-1	20,025	0.00%
2023/07/19	6	44.57	1	45.25	44.50	5	19,914	0.03%
2023/07/18	5	45.05	6.1	45.08	45.05	-1.1	19,807	-0.01%
2023/07/17	6.1	44.26	132	44.86	45.00	-125.9	19,538	-0.64%	大賣/鉅額交易
2023/07/14	5.1	43.90	1	43.85	44.10	4.1	19,244	0.02%
2023/07/13	1.1	43.76	0	0.00	43.60	1.1	19,219	0.01%
2023/07/12	0	0.00	7	43.84	44.00	-7	19,104	-0.04%
2023/07/11	1.1	43.51	4	43.39	43.60	-2.9	19,068	-0.02%
2023/07/07	4.1	42.14	0	0.00	42.25	4.1	18,995	0.02%
2023/07/06	6	42.57	0	0.00	42.50	6	18,948	0.03%
2023/07/05	0.1	43.45	0	43.35	43.20	0	18,679	0.00%
2023/07/04	1.1	43.11	2	43.10	43.05	-1	18,804	-0.01%
2023/07/03	3.1	43.25	0	0.00	43.30	3.1	18,884	0.02%
2023/06/30	0.1	43.45	0	0.00	43.15	0.1	19,065	0.00%
2023/06/29	1	43.50	0.2	43.75	43.40	0.8	19,023	0.00%
2023/06/28	2	43.50	2	43.65	43.65	0	18,959	0.00%
2023/06/27	1	44.05	0	0.00	44.15	1	18,865	0.01%
2023/06/26	2	44.00	3	44.05	44.05	-1	18,810	-0.01%
2023/06/21	0.5	44.30	1	44.45	44.40	-0.5	18,796	0.00%
2023/06/20	0	0.00	2	44.35	44.35	-2	18,939	-0.01%
2023/06/19	1	43.65	0	0.00	43.90	1	19,245	0.01%
2023/06/16	2	43.90	1	44.20	43.90	1	19,296	0.01%
2023/06/15	0.1	44.35	30	44.45	44.35	-29.9	19,510	-0.15%
2023/06/14	0	0.00	0.2	44.55	44.60	-0.2	19,815	0.00%
2023/06/12	25	44.21	2	44.25	44.05	23	20,040	0.11%
2023/06/09	2	44.45	0	0.00	44.60	2	20,220	0.01%
2023/06/08	9	44.69	1	44.35	44.60	8	20,265	0.04%
2023/06/07	1	45.15	1	45.50	45.40	0	20,307	0.00%
2023/06/06	1.5	45.12	1	45.35	45.25	0.5	20,210	0.00%
2023/06/05	150.8	45.30	55	45.40	45.25	95.8	20,213	0.47%	大買/
2023/06/02	0	0.00	0.1	44.30	44.45	-0.1	19,891	0.00%
2023/06/01	3.1	43.97	0	0.00	44.00	3.1	19,911	0.02%
2023/05/30	32	44.74	0	0.00	44.50	32	18,585	0.17%
2023/05/29	30	45.20	2.7	45.17	44.75	27.3	18,760	0.15%
2023/05/26	0.2	44.00	0	0.00	43.90	0.2	18,509	0.00%
2023/05/25	3.5	44.11	0.1	44.35	44.05	3.5	18,466	0.02%
2023/05/24	0.5	44.45	0	0.00	44.80	0.5	18,428	0.00%
2023/05/23	0.5	45.10	1.3	45.16	44.80	-0.8	18,451	0.00%
2023/05/22	1.5	45.15	4.9	45.19	45.15	-3.4	18,615	-0.02%
2023/05/19	10.2	45.04	11.7	45.00	45.15	-1.5	18,867	-0.01%
2023/05/18	0	0.00	11.5	44.18	44.40	-11.5	18,393	-0.06%
2023/05/17	0	0.00	3	43.88	43.95	-3	18,294	-0.02%
2023/05/16	1	43.60	3.2	43.62	43.60	-2.2	18,227	-0.01%
2023/05/15	0	0.00	1	43.00	43.35	-1	18,107	-0.01%
2023/05/12	2	43.20	0	0.00	42.65	2	18,034	0.01%
2023/05/11	0	0.00	14	43.61	43.70	-14	17,729	-0.08%
2023/05/10	3	42.88	0	0.00	43.05	3	17,471	0.02%
2023/05/09	0	0.00	25.2	43.08	43.50	-25.2	17,476	-0.14%
2023/05/08	0	0.00	2	42.70	43.05	-2	17,565	-0.01%
2023/05/05	2.1	42.47	0	0.00	42.65	2.1	17,742	0.01%
2023/05/04	0	0.00	2	42.40	42.50	-2	18,392	-0.01%
2023/05/03	2.1	42.20	5	42.30	42.40	-2.9	18,694	-0.02%
2023/05/02	2.8	42.12	5	42.20	42.50	-2.2	19,081	-0.01%
2023/04/28	0	42.25	1.2	42.69	42.45	-1.1	19,559	-0.01%
2023/04/27	1	42.05	0.5	42.15	42.25	0.5	19,728	0.00%
2023/04/26	12.2	42.54	10.3	42.16	42.35	1.9	19,928	0.01%
2023/04/25	0	42.60	0.3	42.60	42.60	-0.3	20,081	0.00%
2023/04/24	0	0.00	1.5	42.67	42.65	-1.5	20,163	-0.01%
2023/04/21	10.2	42.61	1.7	42.59	42.70	8.5	20,326	0.04%
2023/04/20	0	0.00	7.1	42.75	42.95	-7.1	20,474	-0.03%
2023/04/19	0.2	43.05	0.3	43.05	42.75	-0.1	21,138	0.00%
2023/04/18	0.6	43.05	0	0.00	43.10	0.6	21,287	0.00%
2023/04/17	0	0.00	1	43.10	43.20	-1	21,528	0.00%
2023/04/14	1	42.60	2	43.10	43.15	-1	21,676	0.00%
2023/04/13	1	42.55	0	0.00	42.60	1	21,991	0.00%
2023/04/12	2.1	42.85	1	42.95	42.95	1.1	23,366	0.00%
2023/04/11	1	42.55	0	0.00	42.65	1	23,436	0.00%
2023/04/10	1.1	42.45	2	42.53	42.55	-0.9	23,472	0.00%
2023/04/07	0.1	42.20	1	42.25	42.25	-0.9	23,431	0.00%
2023/03/31	0.1	41.85	0	0.00	41.80	0.1	23,594	0.00%
2023/03/30	1	41.55	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	1	41.85	41.85	-1	23,677	0.00%
2023/03/28	0.1	41.60	11	41.69	41.55	-11	23,992	-0.05%
2023/03/27	2.3	41.27	0	0.00	41.35	2.3	24,166	0.01%
2023/03/24	4	41.26	37	41.25	41.30	-33	24,527	-0.13%
2023/03/22	6.1	41.22	1	41.35	41.35	5	24,551	0.02%
2023/03/21	2	40.58	1	40.55	40.75	1	24,426	0.00%
2023/03/20	6.8	40.32	1	40.25	40.20	5.8	24,598	0.02%
2023/03/17	1	40.90	0	0.00	41.00	1	24,387	0.00%
2023/03/16	6.1	40.64	2	40.55	40.50	4.1	24,373	0.02%
2023/03/15	1.1	42.00	0	0.00	41.50	1.1	24,276	0.00%
2023/03/14	9.1	41.69	8	41.64	41.55	1.1	24,661	0.00%
2023/03/13	1	42.25	12	42.09	42.30	-11	24,935	-0.04%
2023/03/10	9.1	42.80	0	43.00	42.70	9	25,078	0.04%
2023/03/09	0.1	43.65	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	13	43.45	10	43.60	43.75	3	25,940	0.01%
2023/03/07	0	0.00	3	43.60	43.75	-3	26,525	-0.01%
2023/03/06	1	43.70	0	0.00	43.60	1	26,702	0.00%
2023/03/03	1	42.90	17	43.04	42.90	-16	26,792	-0.06%
2023/03/02	0.1	43.10	2	43.08	43.00	-2	26,977	-0.01%
2023/03/01	7.2	42.76	1	42.95	42.75	6.2	27,137	0.02%
2023/02/24	1	43.35	1	43.35	43.45	0	26,962	0.00%
2023/02/23	1	43.25	0	0.00	43.30	1	26,909	0.00%
2023/02/22	0.3	43.50	0	0.00	43.35	0.3	26,842	0.00%
2023/02/21	8.1	43.75	0	0.00	43.85	8.1	26,799	0.03%
2023/02/20	2.1	44.35	9	44.35	44.45	-7	26,879	-0.03%
2023/02/17	2	43.65	46.4	43.69	44.00	-44.4	26,840	-0.17%
2023/02/16	36	42.99	0	0.00	43.05	36	26,950	0.13%
2023/02/15	10.4	42.96	0	0.00	42.95	10.4	27,722	0.04%
2023/02/14	2	43.05	14	43.31	43.60	-12	27,665	-0.04%
2023/02/13	0	0.00	0.4	42.85	42.90	-0.4	27,674	0.00%
2023/02/10	5.2	42.58	0	0.00	42.65	5.2	27,777	0.02%
2023/02/09	5	42.68	0	0.00	42.60	5	27,815	0.02%
2023/02/08	2	42.85	0	0.00	42.85	2	27,871	0.01%
2023/02/07	0	0.00	0	42.90	42.80	0	27,990	0.00%
2023/02/06	0	0.00	3	42.85	42.65	-3	28,020	-0.01%
2023/02/03	2	43.48	0	0.00	43.30	2	27,859	0.01%
2023/02/02	5.1	44.02	5.5	43.95	44.05	-0.4	27,739	0.00%
2023/02/01	0.1	42.95	8	42.89	43.00	-7.9	27,346	-0.03%
2023/01/31	0.1	42.70	2.2	42.70	42.55	-2.1	27,273	-0.01%
2023/01/30	1	42.35	2.2	42.47	42.70	-1.2	27,171	0.00%
2023/01/17	3	41.93	5	42.03	42.00	-2	26,752	-0.01%
2023/01/16	1	41.90	22	41.95	41.75	-21	26,590	-0.08%
2023/01/13	10.1	42.05	14	41.87	41.80	-4	27,003	-0.01%
2023/01/12	10.1	41.85	3	41.75	41.70	7.1	27,100	0.03%
2023/01/11	0	0.00	10	41.60	41.40	-10	27,226	-0.04%
2023/01/10	14	41.65	2	41.75	41.70	12	27,398	0.04%
2023/01/09	11.1	41.57	20	41.85	42.00	-9	27,590	-0.03%
2023/01/06	12	40.70	3.6	40.68	40.75	8.4	27,378	0.03%
2023/01/05	2	40.10	4	40.05	40.25	-2	28,347	-0.01%
2023/01/04	2	40.05	0	0.00	39.95	2	28,290	0.01%
2023/01/03	8	39.78	5	39.93	39.95	3	28,532	0.01%
2022/12/30	4	39.94	28.1	40.05	40.00	-24.1	28,201	-0.09%
2022/12/29	1	40.20	0	0.00	40.10	1	26,812	0.00%
2022/12/28	1	40.90	0	0.00	40.65	1	27,146	0.00%
2022/12/26	0	0.00	1	40.90	41.00	-1	27,657	0.00%
2022/12/23	0	0.00	29	40.91	41.15	-29	28,154	-0.10%
2022/12/22	14	40.08	22	40.13	40.40	-8	28,137	-0.03%
2022/12/21	4	40.00	0	0.00	40.00	4	28,540	0.01%
2022/12/20	7	40.06	15	40.00	40.15	-8	28,645	-0.03%
2022/12/19	11	40.15	0	40.40	40.15	11	28,562	0.04%
2022/12/16	11.1	40.11	0	0.00	40.20	11.1	28,483	0.04%
2022/12/15	1	40.65	0	0.00	40.60	1	28,536	0.00%
2022/12/14	25	40.89	2	40.95	40.90	23	28,476	0.08%
2022/12/13	0	0.00	1	41.20	40.95	-1	28,389	0.00%
2022/12/12	1	40.20	0	0.00	41.00	1	28,282	0.00%
2022/12/09	2	41.00	0	0.00	41.10	2	28,268	0.01%
2022/12/08	11	40.83	0.1	41.00	40.75	10.9	28,141	0.04%
2022/12/07	2	41.40	3	41.87	41.40	-1	28,225	0.00%
2022/12/06	13	41.65	0	0.00	41.40	13	28,216	0.05%
2022/12/05	17	43.08	13	42.85	42.85	4	27,965	0.01%
2022/12/02	15	43.82	0	0.00	44.00	15	27,585	0.05%
2022/12/01	0	0.00	9	44.19	44.15	-9	27,673	-0.03%
2022/11/30	6	43.59	2.1	43.85	43.55	3.9	27,240	0.01%
2022/11/29	1	42.10	1.1	42.80	43.45	-0.1	26,436	0.00%
2022/11/28	10	42.15	13	42.15	42.00	-3	26,038	-0.01%
2022/11/24	3	42.80	0	0.00	42.55	3	26,129	0.01%
2022/11/23	0	0.00	1	42.45	42.75	-1	26,779	0.00%
2022/11/22	3.1	41.49	8	42.06	42.20	-5	26,833	-0.02%
2022/11/21	0	0.00	4	42.04	42.10	-4	26,610	-0.02%
2022/11/17	0	0.00	1	41.20	41.55	-1	26,412	0.00%
2022/11/16	1	41.65	0	0.00	41.70	1	26,379	0.00%
2022/11/15	5	41.70	0	0.00	42.40	5	26,222	0.02%
2022/11/14	8.1	41.99	5	42.04	41.75	3.1	25,892	0.01%
2022/11/11	3	41.42	24.4	41.19	41.90	-21.4	25,414	-0.08%
2022/11/10	4	39.80	3.1	39.94	39.65	0.9	24,727	0.00%
2022/11/09	0	0.00	2	39.95	40.15	-2	24,595	-0.01%
2022/11/07	20	39.25	1	39.30	39.55	19	24,294	0.08%
2022/11/04	5	38.95	4	38.86	38.95	1	24,403	0.00%
2022/11/03	0	0.00	6	38.69	38.85	-6	24,406	-0.02%
2022/11/02	0	0.00	1	38.35	38.50	-1	24,309	0.00%
2022/10/31	8	38.09	0	0.00	37.80	8	24,394	0.03%
2022/10/27	5	38.66	5.3	38.74	38.50	-0.3	24,119	0.00%
2022/10/26	0.1	38.60	29	38.59	38.50	-28.9	24,305	-0.12%
2022/10/25	0	37.55	1	37.50	37.50	-1	24,108	0.00%
2022/10/24	1.1	37.09	2	37.08	37.00	-0.9	24,068	0.00%
2022/10/21	25.5	36.69	2	36.78	36.55	23.5	24,012	0.10%
2022/10/20	7	37.89	1	37.95	37.85	6	23,418	0.03%
2022/10/19	4	38.06	1	38.30	38.30	3	23,093	0.01%
2022/10/18	1	37.70	2	38.23	38.15	-1	22,896	0.00%
2022/10/17	8	37.71	4	37.74	37.65	4	22,912	0.02%
2022/10/14	12	37.90	4	38.19	37.65	8	22,757	0.04%
2022/10/13	45.1	38.22	0	0.00	37.45	45.1	22,489	0.20%
2022/10/12	2	39.55	0	0.00	39.55	2	21,438	0.01%
2022/10/11	5	39.70	0	0.00	39.60	5	21,428	0.02%
2022/10/07	2	40.53	0	0.00	40.50	2	21,263	0.01%
2022/10/06	2	40.80	22.1	40.75	40.80	-20.1	21,251	-0.09%
2022/10/05	2.1	40.56	11.2	40.75	40.75	-9.1	21,353	-0.04%
2022/10/04	3.2	39.11	5	39.40	39.55	-1.8	21,088	-0.01%
2022/10/03	7.1	39.09	0	0.00	39.00	7.1	20,804	0.03%
2022/09/30	12.2	39.55	5	39.85	39.95	7.2	20,796	0.03%
2022/09/29	7	39.84	5	40.01	40.15	2	20,805	0.01%
2022/09/28	10	40.21	2	39.88	39.80	8	20,810	0.04%
2022/09/27	2	41.10	0	0.00	40.95	2	20,639	0.01%
2022/09/26	5	41.74	0.1	41.90	41.50	4.9	21,366	0.02%
2022/09/23	1.1	41.60	5	42.06	42.10	-3.9	21,834	-0.02%
2022/09/22	35.1	41.56	0	0.00	41.65	35.1	22,219	0.16%
2022/09/21	3	42.77	0	0.00	42.55	3	22,120	0.01%
2022/09/20	1	43.05	2	43.10	43.05	-1	22,130	0.00%
2022/09/19	0	0.00	3	42.92	42.75	-3	22,164	-0.01%
2022/09/16	3	42.68	1	42.95	42.80	2	22,159	0.01%
2022/09/15	3	42.90	2	43.25	43.10	1	22,064	0.00%
2022/09/14	23	42.80	23	42.83	42.85	0	22,111	0.00%
2022/09/13	5.1	43.88	3	44.00	43.65	2.1	22,175	0.01%
2022/09/12	12	43.67	26.1	43.85	44.05	-14.1	22,134	-0.06%
2022/09/08	9.1	43.13	0	0.00	43.15	9.1	22,224	0.04%
2022/09/07	4.1	43.35	0	0.00	43.15	4.1	22,064	0.02%
2022/09/06	1	44.25	2	44.45	44.25	-1	21,669	0.00%
2022/09/05	5	44.04	1.1	44.24	44.05	4	21,726	0.02%
2022/09/02	12	44.10	0.5	44.20	44.05	11.5	21,799	0.05%
2022/09/01	1.6	44.18	0.1	44.25	44.55	1.6	21,565	0.01%
2022/08/31	13	44.44	1	44.70	44.55	12	21,355	0.06%
2022/08/30	30.2	44.68	5.4	44.41	44.45	24.8	21,176	0.12%
2022/08/29	9.2	45.50	6	45.63	45.60	3.2	20,453	0.02%
2022/08/26	1	46.75	1	46.90	46.75	0	20,276	0.00%
2022/08/25	0	0.00	1	46.75	46.55	-1	20,411	0.00%
2022/08/23	8	46.39	3	46.40	46.35	5	21,202	0.02%
2022/08/22	2	46.95	0	0.00	46.85	2	21,431	0.01%
2022/08/19	0	0.00	1	47.40	47.50	-1	21,698	0.00%
2022/08/18	6	47.11	0	0.00	47.25	6	22,138	0.03%
2022/08/17	3.1	47.11	1	47.25	47.45	2.1	22,675	0.01%
2022/08/16	101	47.10	0	0.00	47.10	101	22,832	0.44%	大買/鉅額交易
2022/08/15	6	47.25	0.2	47.40	47.30	5.8	22,986	0.03%
2022/08/12	0	0.00	1	47.25	47.25	-1	23,091	0.00%
2022/08/11	8.3	47.09	1	46.75	47.20	7.3	23,318	0.03%
2022/08/10	9.1	45.90	10	46.22	46.40	-1	23,541	0.00%
2022/08/09	3	46.18	0	0.00	46.10	3	23,832	0.01%
2022/08/08	1	46.20	0	0.00	46.15	1	24,081	0.00%
2022/08/05	2	45.75	13	45.65	45.75	-11	24,454	-0.04%
2022/08/04	2	44.85	0	0.00	44.85	2	24,900	0.01%
2022/08/03	1	44.75	0	0.00	44.95	1	25,328	0.00%
2022/08/02	2	45.00	0	0.00	44.85	2	25,763	0.01%
2022/08/01	5.1	45.26	5	45.35	45.45	0.1	25,797	0.00%
2022/07/29	10	45.95	0	0.00	45.50	10	25,923	0.04%
2022/07/28	1	45.80	2	45.70	45.80	-1	26,137	0.00%
2022/07/25	0	0.00	20	45.05	45.55	-20	25,920	-0.08%
2022/07/22	2	44.85	10	45.31	45.00	-8	26,096	-0.03%
2022/07/21	30.1	44.72	1	44.70	45.05	29.1	25,997	0.11%
2022/07/20	31	45.78	22.3	45.63	44.90	8.7	25,840	0.03%
2022/07/18	0.3	44.95	3	45.23	45.20	-2.7	25,908	-0.01%
2022/07/15	20.1	44.45	20	44.27	44.15	0.1	25,818	0.00%
2022/07/14	22	45.30	20	45.15	45.00	2	25,713	0.01%
2022/07/13	50	45.15	61.7	45.37	45.50	-11.7	25,681	-0.05%
2022/07/12	1.1	44.00	18	43.99	43.80	-17	25,547	-0.07%
2022/07/11	1	44.80	2	44.90	45.05	-1	25,405	0.00%
2022/07/08	1	45.35	0	0.00	44.80	1	25,391	0.00%
2022/07/07	16.1	44.75	9	44.79	45.05	7.1	25,204	0.03%
2022/07/06	12.1	45.34	5	44.90	44.95	7.1	24,767	0.03%
2022/07/05	1	46.00	4	46.88	46.75	-3	24,464	-0.01%
2022/07/04	10.5	45.36	2	45.60	45.50	8.5	24,130	0.04%
2022/07/01	2.1	49.85	1	49.75	49.70	1.1	23,435	0.00%
2022/06/30	2	51.80	1	51.90	50.90	1	22,938	0.00%
2022/06/29	21.1	52.61	6	52.67	52.80	15.1	22,573	0.07%
2022/06/27	0	0.00	0.4	54.10	53.50	-0.4	22,246	0.00%
2022/06/23	22.3	53.15	10	53.00	53.00	12.3	22,070	0.06%
2022/06/22	1.3	53.84	2	53.74	53.00	-0.8	21,859	0.00%
2022/06/21	1	54.40	3	54.10	54.20	-2	21,818	-0.01%
2022/06/20	2	52.90	0	0.00	51.80	2	21,646	0.01%
2022/06/16	1	53.80	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	1	53.50	53.60	-1	21,307	0.00%
2022/06/14	0	0.00	0	53.70	53.40	0	21,655	0.00%
2022/06/13	2.1	53.60	0	0.00	53.80	2.1	21,737	0.01%
2022/06/09	1	54.50	0	0.00	54.80	1	21,695	0.00%
2022/06/08	1	54.80	1	54.70	54.80	0	21,644	0.00%
2022/06/02	1	54.80	3	54.50	54.50	-2	22,417	-0.01%
2022/06/01	2.2	54.58	1	54.90	54.70	1.2	22,979	0.01%
2022/05/31	0	0.00	5	54.62	55.70	-5	22,896	-0.02%
2022/05/30	0.1	53.60	2.1	53.97	54.00	-2.1	22,429	-0.01%
2022/05/27	1.1	52.68	3	52.67	52.60	-1.9	22,288	-0.01%
2022/05/26	6	51.75	5	51.98	51.50	1	22,215	0.00%
2022/05/25	16.1	51.09	16	51.40	51.40	0.1	22,592	0.00%
2022/05/24	21.3	52.48	0	0.00	52.00	21.3	22,536	0.09%
2022/05/23	11	52.68	1	52.70	52.30	10	22,330	0.04%
2022/05/20	2	53.00	1	53.30	52.90	1	22,422	0.00%
2022/05/19	9.1	52.79	5	52.82	52.70	4.1	22,386	0.02%
2022/05/18	3.2	53.59	3	53.90	54.10	0.2	22,267	0.00%
2022/05/17	2.1	52.76	0	0.00	52.60	2.1	22,037	0.01%
2022/05/16	15	52.90	4.1	53.94	53.20	10.9	21,829	0.05%
2022/05/13	8.5	54.28	6.4	54.41	54.30	2.1	21,687	0.01%
2022/05/12	3.2	54.79	1	55.30	54.10	2.2	21,631	0.01%
2022/05/11	12.9	56.73	0.8	56.40	56.20	12.2	21,071	0.06%
2022/05/10	8.1	57.73	1	57.70	58.00	7.1	20,754	0.03%
2022/05/09	1.3	59.35	0	0.00	58.70	1.3	20,458	0.01%
2022/05/06	1.1	61.02	4	61.38	61.20	-2.9	20,385	-0.01%
2022/05/05	1	62.40	0	0.00	62.30	1	20,764	0.00%
2022/05/04	0	0.00	1	62.50	62.90	-1	20,627	0.00%
2022/05/03	1	62.40	0	0.00	62.30	1	21,465	0.00%
2022/04/28	0	61.50	3	62.00	62.10	-3	22,381	-0.01%
2022/04/27	2.2	62.53	5	62.68	62.00	-2.9	22,558	-0.01%
2022/04/25	0	0.00	3	62.97	63.80	-3	23,163	-0.01%
2022/04/22	0	0.00	3	64.20	64.20	-3	23,431	-0.01%
2022/04/21	0	63.30	0	0.00	63.90	0	24,414	0.00%
2022/04/18	0	62.90	1	63.00	62.80	-1	27,777	0.00%
2022/04/15	1	64.00	0	0.00	64.00	1	27,751	0.00%
2022/04/14	0	64.77	27	65.10	64.70	-27	27,884	-0.10%
2022/04/13	1	65.40	0	0.00	65.40	1	27,974	0.00%
2022/04/12	0	0.00	3	64.47	64.90	-3	27,981	-0.01%
2022/04/11	1	64.80	2	65.70	64.80	-1	28,013	0.00%
2022/04/08	1	65.00	0	0.00	65.00	1	28,067	0.00%
2022/04/07	1.3	64.84	60	65.02	64.80	-58.7	28,116	-0.21%
2022/04/06	10.1	65.30	0.1	65.10	65.50	10	28,488	0.04%
2022/04/01	10.1	64.70	0	0.00	65.00	10.1	28,650	0.04%
2022/03/31	50	64.56	0.3	64.60	64.50	49.8	28,580	0.17%
2022/03/30	0.1	64.10	1	64.50	64.40	-1	28,688	0.00%
2022/03/29	0	63.60	1	63.50	63.80	-1	28,632	0.00%
2022/03/28	1.1	63.00	6	63.50	63.30	-4.9	28,632	-0.02%
2022/03/25	4	63.58	0	0.00	63.50	4	28,679	0.01%
2022/03/24	6	63.77	0	0.00	64.30	6	28,745	0.02%
2022/03/23	0	0.00	26	64.63	64.80	-26	28,715	-0.09%
2022/03/18	1	63.40	0.3	63.20	63.30	0.7	28,550	0.00%
2022/03/17	0	0.00	3	63.03	63.10	-3	28,392	-0.01%
2022/03/16	2	61.85	0	0.00	62.00	2	28,028	0.01%
2022/03/15	1	61.30	5	61.00	61.30	-4	27,888	-0.01%
2022/03/14	0	0.00	50	61.20	61.20	-50	27,942	-0.18%
2022/03/10	1	60.20	0	0.00	60.30	1	28,069	0.00%
2022/03/09	1	59.10	1	59.10	59.00	0	27,951	0.00%
2022/03/08	4.2	58.49	10	58.20	58.50	-5.8	27,980	-0.02%
2022/03/07	6.2	59.34	1	59.30	59.40	5.2	27,493	0.02%
2022/03/04	3.2	61.28	0	0.00	61.20	3.2	27,369	0.01%
2022/03/03	5.1	62.00	5	62.40	62.10	0.1	27,473	0.00%
2022/03/02	1	61.90	0	0.00	62.00	1	28,000	0.00%
2022/03/01	1	62.50	0	0.00	62.60	1	28,021	0.00%
2022/02/25	2.1	62.02	0	0.00	62.30	2.1	27,836	0.01%
2022/02/24	2	63.00	3	63.07	63.00	-1	27,194	0.00%
2022/02/23	20	63.80	0	0.00	63.70	20	26,972	0.07%
2022/02/22	15	63.44	1.7	63.72	63.70	13.3	27,302	0.05%
2022/02/21	0	0.00	1	64.10	64.60	-1	27,870	0.00%
2022/02/18	10	64.50	0	0.00	64.60	10	28,908	0.03%
2022/02/17	1	64.30	0	0.00	64.70	1	28,921	0.00%
2022/02/16	1	64.70	4	64.60	64.80	-3	29,058	-0.01%
2022/02/15	4	64.53	0	0.00	64.30	4	29,080	0.01%
2022/02/14	5	63.94	14	63.89	64.20	-9	28,997	-0.03%
2022/02/11	1	65.30	1	65.30	65.60	0	28,556	0.00%
2022/02/10	11	65.21	1	65.40	65.80	10	28,542	0.04%
2022/02/09	3	66.23	1	66.40	66.00	2	28,438	0.01%
2022/02/08	1.2	65.97	8	65.99	66.00	-6.8	28,310	-0.02%
2022/02/07	5	65.44	4	65.30	65.70	1	28,037	0.00%
2022/01/26	1	63.40	3.1	63.37	63.30	-2.1	27,436	-0.01%
2022/01/25	16.1	62.84	8	62.89	63.00	8.1	27,281	0.03%
2022/01/24	5	63.98	8.1	64.23	64.30	-3.1	26,533	-0.01%
2022/01/21	5.1	64.97	5.5	64.38	64.40	-0.5	26,308	0.00%
2022/01/20	37	65.44	6	66.00	65.80	31	25,817	0.12%
2022/01/19	25	66.08	25	66.03	66.10	0	25,418	0.00%
2022/01/18	11	66.78	12.1	66.67	66.90	-1.1	25,119	0.00%
2022/01/17	6.7	67.32	27	66.56	66.50	-20.3	24,722	-0.08%
2022/01/14	9.1	67.37	11.1	67.57	67.70	-2	24,258	-0.01%
2022/01/13	0	67.40	28.2	66.11	67.40	-28.1	23,316	-0.12%
2022/01/12	12	64.57	33	64.62	64.70	-21	21,953	-0.10%
2022/01/11	30	63.19	13	63.95	64.50	17	21,511	0.08%
2022/01/10	3	61.97	1	62.00	62.10	2	20,409	0.01%
2022/01/07	3	62.07	1.1	62.25	62.00	1.9	20,966	0.01%
2022/01/06	1	61.90	0	0.00	62.00	1	20,926	0.00%
2022/01/05	0	0.00	1.1	61.42	61.90	-1.1	21,025	0.00%
2022/01/04	3.7	61.70	21	61.70	62.00	-17.3	21,301	-0.08%
2022/01/03	0	0.00	11	61.87	61.60	-11	21,247	-0.05%
2021/12/30	7	62.60	2	62.55	62.50	5	21,312	0.02%
2021/12/29	30	63.08	3	62.90	63.00	27	21,562	0.13%
2021/12/28	5	62.30	102.2	62.20	62.30	-97.2	21,270	-0.46%	大賣/
2021/12/27	0	0.00	7	61.31	61.30	-7	21,022	-0.03%
2021/12/24	0	0.00	101	60.80	61.10	-101	21,269	-0.47%	大賣/鉅額交易
2021/12/23	0	0.00	2	60.30	60.50	-2	21,191	-0.01%
2021/12/22	2	60.20	0	0.00	60.30	2	21,569	0.01%
2021/12/21	3	60.40	3	60.20	60.30	0	21,880	0.00%
2021/12/20	10	59.97	10	60.00	59.90	0	22,127	0.00%
2021/12/16	5.3	60.21	1	60.10	60.30	4.3	22,181	0.02%
2021/12/14	0	0.00	1	60.30	60.20	-1	23,418	0.00%
2021/12/13	2	61.05	0	0.00	60.70	2	23,489	0.01%
2021/12/09	2	60.60	11	60.59	60.70	-9	23,745	-0.04%
2021/12/08	3	60.90	0	0.00	60.70	3	24,282	0.01%
2021/12/07	1	59.70	0	0.00	60.70	1	24,250	0.00%
2021/12/06	1	59.80	0.4	59.90	60.00	0.6	24,185	0.00%
2021/12/03	2.6	60.02	0	0.00	59.90	2.6	24,450	0.01%
2021/12/02	2	59.45	0	0.00	59.50	2	24,487	0.01%
2021/12/01	1	59.50	1.2	59.92	59.90	-0.2	24,530	0.00%
2021/11/30	10.1	59.40	8	59.24	60.00	2.1	24,737	0.01%
2021/11/29	14.4	59.46	4	59.53	59.30	10.4	24,589	0.04%
2021/11/26	116	60.13	7	60.10	60.20	109	24,564	0.44%	大買/鉅額交易
2021/11/25	0	0.00	1	61.10	61.60	-1	24,616	0.00%
2021/11/24	0.2	61.30	50	61.50	61.10	-49.8	25,499	-0.20%
2021/11/23	35.1	61.07	0	0.00	60.80	35.1	26,165	0.13%
2021/11/22	2.1	61.00	6.1	61.40	61.10	-4	26,300	-0.02%
2021/11/19	156	62.10	453	61.92	61.80	-297	26,148	-1.14%	大買/大賣/鉅額交易
2021/11/18	19.3	62.29	109.1	62.84	63.00	-89.8	26,009	-0.35%	大賣/
2021/11/17	29	60.72	27.6	61.26	62.20	1.4	25,582	0.01%
2021/11/16	0	0.00	3	59.77	60.00	-3	24,753	-0.01%
2021/11/15	12.1	59.77	9	59.88	59.70	3.1	25,028	0.01%
2021/11/12	11	59.00	4.5	58.97	58.90	6.5	25,037	0.03%
2021/11/11	3	58.60	1	58.50	58.60	2	25,109	0.01%
2021/11/10	3	58.53	1.2	58.52	58.60	1.8	25,537	0.01%
2021/11/09	3	58.50	0	0.00	58.50	3	25,888	0.01%
2021/11/08	0	0.00	0	58.60	58.70	0	26,117	0.00%
2021/11/05	1	57.80	1	58.20	58.50	0	26,758	0.00%
2021/11/02	1	57.70	1.8	57.46	57.40	-0.8	27,239	0.00%
2021/11/01	10	57.79	0	0.00	57.60	10	27,260	0.04%
2021/10/29	2	57.80	2	57.90	58.10	0	27,334	0.00%
2021/10/28	100	58.10	0	0.00	58.10	100	27,308	0.37%
2021/10/26	1	59.10	58	58.79	59.10	-57	27,866	-0.20%
2021/10/25	0	0.00	1	58.60	58.40	-1	28,078	0.00%
2021/10/22	4	58.30	80	58.26	58.30	-76	29,110	-0.26%
2021/10/20	53	58.11	1	58.20	58.30	52	30,673	0.17%
2021/10/19	2	58.60	4	58.83	58.40	-2	31,486	-0.01%
2021/10/18	12	59.00	62	58.78	58.70	-50	32,501	-0.15%
2021/10/15	2	57.25	39	57.63	58.30	-37	32,787	-0.11%
2021/10/14	1	56.70	2	56.65	56.60	-1	33,317	0.00%
2021/10/12	12	55.93	4	55.90	56.40	8	34,767	0.02%
2021/10/08	50	57.00	3	57.07	57.10	47	35,161	0.13%
2021/10/07	3	57.40	0	0.00	57.10	3	35,822	0.01%
2021/10/06	1	56.30	0	0.00	57.10	1	36,388	0.00%
2021/10/05	4	55.93	2	56.10	56.40	2	37,311	0.01%
2021/10/04	0	0.00	3	56.53	56.60	-3	37,369	-0.01%
2021/10/01	2	56.70	6	57.05	56.90	-4	37,567	-0.01%
2021/09/30	1	57.80	3.1	57.77	57.90	-2.1	37,394	-0.01%
2021/09/29	6.1	57.84	4.5	57.89	58.00	1.6	37,382	0.00%
2021/09/28	20.3	58.31	6.4	58.35	59.00	13.9	37,072	0.04%
2021/09/27	0	0.00	5	58.00	58.70	-5	36,833	-0.01%
2021/09/24	1	57.90	21	57.80	57.80	-20	36,647	-0.05%
2021/09/23	2	57.20	6	57.15	57.50	-4	36,726	-0.01%
2021/09/22	31	56.48	152	56.12	56.80	-121	36,863	-0.33%	大賣/鉅額交易
2021/09/17	3	59.33	20	59.30	58.90	-17	35,916	-0.05%
2021/09/16	1	60.10	1	60.09	59.70	0	35,754	0.00%
2021/09/15	0	0.00	14	59.46	59.50	-14	35,725	-0.04%
2021/09/14	1	60.50	6	60.02	59.80	-5	36,050	-0.01%
2021/09/13	32	59.77	14.1	59.89	59.90	17.9	35,934	0.05%
2021/09/10	0	0.00	1	58.62	59.20	-1	36,179	0.00%
2021/09/09	0	0.00	7.6	58.32	58.70	-7.6	36,410	-0.02%
2021/09/08	2	58.70	0	0.00	58.50	2	36,458	0.01%
2021/09/07	2	59.10	6	59.32	59.20	-4	36,413	-0.01%
2021/09/06	22	59.12	4	59.45	59.20	18	36,440	0.05%
2021/09/03	3	59.30	9	59.71	59.60	-6	36,509	-0.02%
2021/09/02	10	58.40	26	58.50	58.70	-16	36,261	-0.04%
2021/09/01	2	59.30	1.1	59.19	59.20	0.9	36,128	0.00%
2021/08/31	15	59.15	5	59.10	59.60	10	35,983	0.03%
2021/08/30	61	59.02	27.1	58.87	59.50	33.9	35,573	0.10%
2021/08/27	13	57.24	11	57.60	57.70	2	34,791	0.01%
2021/08/26	1	55.70	1	55.60	56.00	0	34,212	0.00%
2021/08/25	4	55.73	5	55.70	56.00	-1	34,213	0.00%
2021/08/24	8	55.41	5	55.50	55.80	3	34,194	0.01%
2021/08/23	1	54.40	1	55.00	55.10	0	34,292	0.00%
2021/08/20	6	53.95	2	53.60	53.70	4	34,591	0.01%
2021/08/19	5.2	53.85	0	0.00	53.80	5.2	35,416	0.01%
2021/08/18	11	54.20	1	53.90	54.40	10	35,187	0.03%
2021/08/17	7	54.51	0	0.00	54.70	7	35,285	0.02%
2021/08/16	1	54.50	2	54.95	54.30	-1	35,474	0.00%
2021/08/13	4	55.00	10	55.20	55.00	-6	36,182	-0.02%
2021/08/12	2	55.70	1	56.50	56.00	1	36,421	0.00%
2021/08/11	37	56.24	14.2	55.89	56.00	22.8	37,296	0.06%
2021/08/10	0.1	55.20	0	0.00	54.90	0.1	37,950	0.00%
2021/08/09	8	54.50	0	0.00	55.20	8	38,888	0.02%
2021/08/05	0	0.00	3	55.30	55.20	-3	40,324	-0.01%
2021/08/04	3	55.27	0	0.00	55.20	3	42,419	0.01%
2021/08/03	1	55.00	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0	0.00	15	55.20	55.80	-15	45,914	-0.03%
2021/07/30	11	54.37	11	54.41	54.30	0	46,113	0.00%
2021/07/29	5	54.36	35	53.97	54.80	-30	46,829	-0.06%
2021/07/28	5	53.44	13	53.60	53.80	-8	47,764	-0.02%
2021/07/27	5	55.18	8	55.30	55.00	-3	47,571	-0.01%
2021/07/26	406	56.41	80	56.30	56.20	326	48,078	0.68%	大買/鉅額交易
2021/07/23	19	60.29	6	60.25	60.30	13	47,224	0.03%
2021/07/22	1	59.50	122	59.38	60.10	-121	46,760	-0.26%	大賣/鉅額交易
2021/07/21	5	58.40	17	58.17	58.30	-12	46,106	-0.03%
2021/07/20	116	58.57	10	57.94	57.90	106	46,010	0.23%	大買/鉅額交易
2021/07/19	25	60.31	3	59.90	59.70	22	45,057	0.05%
2021/07/16	12.9	59.21	109.9	59.39	59.80	-97	44,842	-0.22%	大賣/
2021/07/15	5	57.86	5	58.06	58.10	0	44,376	0.00%
2021/07/14	13	56.94	10.4	56.99	57.00	2.6	44,314	0.01%
2021/07/13	3	56.43	5	56.66	56.10	-2	44,523	0.00%
2021/07/12	32	55.96	6.4	57.03	55.70	25.6	44,050	0.06%
2021/07/09	135	53.71	2	53.60	53.80	133	43,356	0.31%	大買/鉅額交易
2021/07/08	81	54.31	16	54.40	54.40	65	43,206	0.15%
2021/07/07	0	0.00	15	53.88	54.00	-15	43,295	-0.03%
2021/07/06	0	0.00	12.1	54.35	54.10	-12.1	43,898	-0.03%
2021/07/05	10	54.10	35.2	54.28	54.20	-25.2	44,023	-0.06%
2021/07/02	20.3	53.95	0.4	53.90	53.90	19.9	44,053	0.05%
2021/07/01	2.4	53.89	0	0.00	53.90	2.4	44,129	0.01%
2021/06/30	20.5	53.90	0	0.00	53.90	20.5	44,225	0.05%
2021/06/29	11.1	53.68	10	53.70	53.70	1.1	44,258	0.00%
2021/06/28	0	0.00	3	54.37	54.30	-3	44,316	-0.01%
2021/06/25	0	0.00	5	54.40	54.30	-5	44,617	-0.01%
2021/06/24	6	53.73	1	53.80	53.80	5	44,881	0.01%
2021/06/23	1	53.70	6	53.73	54.10	-5	45,398	-0.01%
2021/06/21	28	52.21	1	52.10	52.00	27	45,507	0.06%
2021/06/18	4	53.53	0	0.00	53.60	4	45,701	0.01%
2021/06/17	50	53.70	0	0.00	54.00	50	45,680	0.11%
2021/06/16	2	54.00	22	54.05	54.30	-20	46,507	-0.04%
2021/06/15	50	54.30	0	0.00	54.30	50	46,545	0.11%
2021/06/11	1	54.60	5	55.10	54.50	-4	46,897	-0.01%
2021/06/10	1	54.70	2	54.20	54.70	-1	46,959	0.00%
2021/06/09	42	54.09	10	54.40	54.30	32	47,718	0.07%
2021/06/08	2	54.60	0	0.00	54.80	2	48,075	0.00%
2021/06/07	3	53.80	3.9	54.13	54.70	-0.9	49,977	0.00%
2021/06/04	10	55.20	3	55.20	55.00	7	50,528	0.01%
2021/06/03	2	56.10	0.1	56.40	55.80	1.9	51,515	0.00%
2021/06/02	23.1	55.94	105.4	55.90	56.30	-82.3	51,779	-0.16%	大賣/
2021/06/01	11.1	55.69	0.8	55.80	55.80	10.3	51,618	0.02%
2021/05/31	6.7	55.57	112	55.81	55.90	-105.3	51,771	-0.20%	大賣/鉅額交易
2021/05/28	1.4	55.27	26.2	54.86	55.50	-24.8	51,748	-0.05%
2021/05/27	2.2	53.61	23.3	53.90	54.40	-21.1	51,388	-0.04%
2021/05/26	1.2	54.35	12	54.23	54.40	-10.9	51,390	-0.02%
2021/05/25	3.1	54.24	21	54.10	54.30	-17.9	52,113	-0.03%
2021/05/24	6	53.40	5	53.80	53.90	1	52,112	0.00%
2021/05/21	17	54.59	21	54.52	54.20	-4	52,164	-0.01%
2021/05/20	6	54.20	0.4	53.58	53.30	5.6	51,138	0.01%
2021/05/19	39.2	53.67	94.8	54.29	54.30	-55.6	50,805	-0.11%
2021/05/18	3	53.17	32	53.20	53.50	-29	50,042	-0.06%
2021/05/17	8	49.06	81.4	48.94	48.65	-73.4	49,415	-0.15%
2021/05/14	23.4	51.61	8	51.82	51.50	15.3	48,429	0.03%
2021/05/13	37.2	51.11	24.4	51.94	51.10	12.8	47,837	0.03%
2021/05/12	32.3	53.24	208	55.28	52.30	-175.7	46,707	-0.38%	大賣/鉅額交易
2021/05/11	226	56.71	158	58.47	56.60	68	44,799	0.15%	大買/大賣/
2021/05/10	54	56.71	87.5	57.92	58.20	-33.5	42,722	-0.08%
2021/05/07	3.9	54.96	12.3	55.01	55.10	-8.4	41,585	-0.02%
2021/05/06	21.4	54.57	22.8	54.41	54.40	-1.4	41,421	0.00%
2021/05/05	15.3	53.28	39.1	53.76	53.60	-23.8	40,596	-0.06%
2021/05/04	58.1	51.69	67.1	51.80	51.70	-9	39,590	-0.02%
2021/05/03	38	53.32	107.5	53.68	52.60	-69.5	38,914	-0.18%	大賣/
2021/04/29	54	52.21	63.9	52.54	52.30	-9.9	38,083	-0.03%
2021/04/28	56.1	53.38	10	53.10	53.00	46.1	37,858	0.12%
2021/04/27	2.9	52.49	4.1	52.79	52.90	-1.2	37,854	0.00%
2021/04/26	4.4	51.96	12.2	51.95	52.10	-7.8	37,332	-0.02%
2021/04/23	3.3	50.51	10	50.83	50.90	-6.7	37,028	-0.02%
2021/04/22	30.6	50.91	19.3	51.12	50.70	11.3	37,188	0.03%
2021/04/21	15.5	50.51	21	50.77	50.90	-5.5	36,739	-0.01%
2021/04/20	24.7	51.32	79.9	51.42	51.40	-55.2	36,446	-0.15%
2021/04/19	32.3	51.08	42	50.84	51.60	-9.7	36,139	-0.03%
2021/04/16	68	49.41	10.3	49.56	49.85	57.6	35,728	0.16%
2021/04/15	23	49.39	111	49.61	49.80	-88	36,111	-0.24%	大賣/
2021/04/14	55.3	48.49	13	48.63	48.55	42.3	35,836	0.12%
2021/04/13	5	49.10	6	49.46	49.00	-1	35,813	0.00%
2021/04/12	12	48.80	27.4	48.54	48.80	-15.4	35,490	-0.04%
2021/04/09	5	47.35	4.5	47.26	47.25	0.5	34,922	0.00%
2021/04/08	8	47.63	1.7	47.62	47.65	6.3	34,974	0.02%
2021/04/07	4.1	47.71	5	47.90	48.00	-0.9	35,423	0.00%
2021/04/06	1.6	47.90	5	48.00	48.00	-3.5	35,289	-0.01%
2021/04/01	6.5	48.03	5.3	48.19	47.95	1.2	35,054	0.00%
2021/03/31	105.3	47.76	0.5	48.30	47.95	104.8	34,785	0.30%	大買/鉅額交易
2021/03/30	8.5	47.85	14	47.97	48.00	-5.5	34,421	-0.02%
2021/03/29	0	0.00	4.6	47.91	48.00	-4.6	34,025	-0.01%
2021/03/26	6.4	47.33	41.4	47.19	47.60	-35	33,554	-0.10%
2021/03/25	13.4	46.80	45	46.91	46.85	-31.6	32,936	-0.10%
2021/03/24	4.3	46.49	4.1	46.53	46.50	0.2	32,734	0.00%
2021/03/23	12.7	46.66	147.8	46.56	46.80	-135.1	32,299	-0.42%	大賣/鉅額交易
2021/03/22	63.6	45.10	31.1	45.28	45.60	32.5	31,355	0.10%
2021/03/19	10	44.91	10	44.70	44.60	0	31,210	0.00%
2021/03/18	18.2	45.79	5	45.90	45.45	13.2	30,492	0.04%
2021/03/17	109	45.80	7	45.76	45.80	102	30,786	0.33%	大買/鉅額交易
2021/03/16	4.1	46.31	4	46.45	46.45	0.1	30,652	0.00%
2021/03/15	10.9	46.78	21	46.92	46.70	-10.1	30,476	-0.03%
2021/03/12	2.3	45.54	10.1	45.90	45.90	-7.7	29,745	-0.03%
2021/03/11	95.3	45.83	72.6	45.84	45.75	22.7	29,369	0.08%
2021/03/10	13.4	44.43	13.5	44.55	44.55	-0.1	27,637	0.00%
2021/03/09	47.5	43.79	33.1	43.93	44.30	14.4	27,111	0.05%
2021/03/08	21	43.04	22.3	43.19	42.90	-1.3	26,040	0.00%
2021/03/05	7.3	42.31	111.3	41.99	42.55	-103.9	25,732	-0.40%	大賣/鉅額交易
2021/03/04	127.3	42.23	12.2	42.40	42.35	115.1	26,329	0.44%	大買/鉅額交易
2021/03/03	7.2	42.53	107.2	42.36	42.55	-100	26,140	-0.38%	大賣/
2021/03/02	11.2	42.30	6.5	42.58	41.90	4.7	25,848	0.02%
2021/02/26	39	42.73	6.7	42.61	41.95	32.3	25,574	0.13%
2021/02/25	1.2	43.21	61.3	43.18	43.60	-60.1	24,484	-0.25%
2021/02/24	7.1	42.80	13	42.88	42.65	-5.9	23,685	-0.02%
2021/02/23	3.1	42.56	46	42.39	42.70	-42.9	23,411	-0.18%
2021/02/22	4.1	41.94	2	41.98	42.05	2.1	23,044	0.01%
2021/02/19	5	41.87	1	41.95	41.85	4	23,212	0.02%
2021/02/18	8.6	42.23	3	42.43	42.20	5.6	23,510	0.02%
2021/02/17	68.4	41.34	20.7	41.68	41.95	47.7	23,256	0.20%
2021/02/05	52.3	40.60	1.1	40.62	40.60	51.2	22,569	0.23%
2021/02/04	0.2	40.55	1.1	40.50	40.70	-1	22,690	0.00%
2021/02/03	1.1	40.35	1	40.43	40.30	0.1	23,248	0.00%
2021/02/02	3	40.18	3.1	40.25	40.30	-0.1	23,781	0.00%
2021/02/01	10.1	40.01	0	0.00	39.90	10.1	23,619	0.04%
2021/01/29	3	39.95	2	39.95	39.90	1	23,454	0.00%
2021/01/28	8	40.14	50	40.30	40.10	-42	23,051	-0.18%
2021/01/27	16	40.52	2.6	40.70	40.50	13.4	22,758	0.06%
2021/01/26	59	40.59	2.3	40.89	40.50	56.7	22,636	0.25%
2021/01/25	8.3	40.69	7.2	40.87	41.00	1	22,281	0.00%
2021/01/22	24	40.79	0	0.00	40.55	24	22,278	0.11%
2021/01/21	1	40.70	1	40.85	40.65	0	22,163	0.00%
2021/01/20	8	40.95	2	40.93	40.65	6	22,023	0.03%
2021/01/19	1	41.35	0.1	41.35	41.35	0.9	21,456	0.00%
2021/01/18	17.4	41.38	3	41.27	41.20	14.4	21,418	0.07%
2021/01/15	8	41.97	82.5	42.40	41.80	-74.5	21,144	-0.35%
2021/01/14	5	42.34	20.5	42.45	42.50	-15.5	20,941	-0.07%
2021/01/13	103	42.30	3	42.37	42.40	100	20,773	0.48%	大買/
2021/01/12	19.5	42.68	24.1	42.55	42.30	-4.6	20,539	-0.02%
2021/01/11	17.2	42.73	9	42.67	42.60	8.2	20,111	0.04%
2021/01/08	1	42.28	51	41.97	42.85	-50	19,630	-0.25%
2021/01/07	15	41.86	8	41.93	41.90	7	19,033	0.04%
2021/01/06	14	41.80	8	41.75	41.55	6	18,772	0.03%
2021/01/05	1.2	42.05	14	42.02	42.10	-12.8	18,538	-0.07%
2021/01/04	11.3	41.87	14.5	42.06	42.05	-3.2	18,450	-0.02%
2020/12/31	9.5	42.22	9	42.49	42.25	0.5	18,361	0.00%
2020/12/30	17.5	42.07	6	42.01	42.20	11.5	18,042	0.06%
2020/12/29	12.3	41.42	1	41.45	41.35	11.3	17,439	0.06%
2020/12/28	10.6	41.15	3.5	41.26	41.30	7.1	17,426	0.04%
2020/12/25	40.1	41.19	2	41.15	41.15	38.1	17,445	0.22%
2020/12/24	7	40.98	7.5	41.19	41.00	-0.5	17,480	0.00%
2020/12/23	1	40.95	3	40.98	40.95	-2	17,482	-0.01%
2020/12/22	2	41.30	2.4	41.28	41.05	-0.4	17,563	0.00%
2020/12/21	0.2	41.25	3	41.25	41.55	-2.8	17,838	-0.02%
2020/12/18	4	41.19	44.6	41.21	41.20	-40.6	17,909	-0.23%
2020/12/17	3	41.23	9.9	41.31	41.35	-6.9	17,886	-0.04%
2020/12/16	2	41.26	5	41.42	41.55	-3	18,034	-0.02%
2020/12/15	13.3	41.05	14.5	41.03	41.10	-1.3	18,107	-0.01%
2020/12/14	17.5	41.89	3.3	42.08	41.80	14.3	18,052	0.08%
2020/12/11	19	41.91	51.3	41.98	41.95	-32.3	17,874	-0.18%
2020/12/10	20.2	41.17	13	41.27	41.45	7.2	17,252	0.04%
2020/12/09	1.8	40.76	21	40.88	41.00	-19.2	16,918	-0.11%
2020/12/08	3	40.58	6	40.77	40.95	-3	16,800	-0.02%
2020/12/07	6	40.78	4.1	40.86	40.95	1.9	16,625	0.01%
2020/12/04	10	40.34	10	40.54	40.75	0	16,401	0.00%
2020/12/03	15	40.39	8.5	40.54	40.30	6.5	16,082	0.04%
2020/12/02	5	40.50	5	40.50	40.50	0	15,847	0.00%
2020/12/01	5	40.70	5	40.67	40.70	0	15,754	0.00%
2020/11/30	20	41.00	4.2	41.31	40.40	15.8	15,706	0.10%
2020/11/27	34	41.48	11	41.35	41.35	23	15,118	0.15%
2020/11/26	7	41.37	1.4	41.45	41.50	5.6	15,129	0.04%
2020/11/25	8.4	41.52	1.2	41.71	41.45	7.2	15,243	0.05%
2020/11/24	5	41.71	2	41.65	41.50	3	15,216	0.02%
2020/11/23	2.9	41.56	12	41.67	41.70	-9.1	15,219	-0.06%
2020/11/20	9.7	41.12	26.6	41.16	41.30	-16.9	15,158	-0.11%
2020/11/19	3	41.50	5.8	41.50	41.50	-2.8	15,078	-0.02%
2020/11/18	18	41.66	10	41.76	41.80	8	14,889	0.05%
2020/11/17	26.8	41.26	83.2	41.33	41.50	-56.4	14,523	-0.39%
2020/11/16	4.6	40.75	13	40.93	40.95	-8.4	14,234	-0.06%
2020/11/13	8	40.44	2.6	40.55	40.55	5.4	14,240	0.04%
2020/11/12	14	40.55	3.5	40.46	40.55	10.5	14,160	0.07%
2020/11/11	6.5	40.93	17.7	40.94	41.25	-11.2	13,958	-0.08%
2020/11/10	3.5	40.25	50	40.28	40.40	-46.5	13,287	-0.35%
2020/11/09	6	39.60	5.3	39.64	39.60	0.7	12,736	0.01%
2020/11/06	11.3	39.18	1	39.30	39.30	10.3	12,766	0.08%
2020/11/05	0	0.00	16	39.05	39.20	-16	12,944	-0.12%
2020/11/04	0.6	39.00	5	39.00	39.15	-4.4	13,025	-0.03%
2020/11/03	5	38.85	2.6	38.92	38.90	2.4	12,916	0.02%
2020/11/02	2	38.43	0	0.00	38.65	2	12,939	0.02%
2020/10/30	1	38.20	1	38.35	38.40	0	12,953	0.00%
2020/10/29	7	38.20	0	0.00	38.15	7	12,795	0.05%
2020/10/28	0	0.00	1	38.65	38.60	-1	12,906	-0.01%
2020/10/27	16	38.65	1.2	38.75	38.60	14.8	13,093	0.11%
2020/10/26	0	0.00	7	38.83	38.95	-7	13,285	-0.05%
2020/10/23	2	38.40	0	0.00	38.60	2	13,364	0.01%
2020/10/22	6	38.55	1	38.50	38.50	5	13,557	0.04%
2020/10/21	0	0.00	1.5	38.50	38.40	-1.5	13,560	-0.01%
2020/10/20	2	38.25	0	0.00	38.45	2	13,633	0.01%
2020/10/19	1	38.25	4	38.43	38.40	-3	13,674	-0.02%
2020/10/16	30	38.25	8	38.25	38.15	22	13,761	0.16%
2020/10/15	8	38.33	0	0.00	38.20	8	13,918	0.06%
2020/10/14	3	38.60	0	0.00	38.60	3	13,826	0.02%
2020/10/12	0	0.00	10	38.50	38.60	-10	13,841	-0.07%
2020/10/08	2	38.60	11.6	38.54	38.45	-9.6	13,875	-0.07%
2020/10/07	1	38.70	0	0.00	38.60	1	13,829	0.01%
2020/10/06	14	38.74	0	0.00	38.65	14	13,931	0.10%
2020/09/30	2	38.60	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.65	69	38.70	38.70	-68	14,196	-0.48%
2020/09/28	0	0.00	1	38.55	38.55	-1	14,372	-0.01%
2020/09/25	2	38.10	0	0.00	38.10	2	14,579	0.01%
2020/09/24	16	38.07	1	38.40	38.00	15	14,574	0.10%
2020/09/23	18	38.78	0	0.00	39.00	18	14,327	0.13%
2020/09/22	9	38.87	0	39.15	39.00	9	14,432	0.06%
2020/09/21	11	39.30	5.4	39.12	39.10	5.6	14,877	0.04%
2020/09/18	3	39.52	1	39.55	39.50	2	14,881	0.01%
2020/09/17	1	39.75	0	0.00	39.65	1	14,810	0.01%
2020/09/16	0	0.00	6	40.01	40.20	-6	14,831	-0.04%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/14	2	39.90	1	39.91	40.10	1	14,989	0.01%
2020/09/11	6	39.80	0	0.00	39.90	6	15,115	0.04%
2020/09/10	0	0.00	2	39.75	39.75	-2	15,285	-0.01%
2020/09/09	9	39.24	0	0.00	39.45	9	15,487	0.06%
2020/09/08	5	39.40	0	0.00	39.55	5	15,642	0.03%
2020/09/07	9	39.40	0	0.00	39.35	9	15,853	0.06%
2020/09/04	1	39.55	0	0.00	39.45	1	16,308	0.01%
2020/09/03	0	0.00	11	39.89	39.85	-11	16,380	-0.07%
2020/09/02	23	39.68	0	0.00	39.55	23	16,465	0.14%
2020/09/01	4	39.73	31	39.85	39.85	-27	16,564	-0.16%
2020/08/31	2	39.80	5	39.85	39.85	-3	16,599	-0.02%
2020/08/28	8	39.94	0	0.00	39.95	8	16,722	0.05%
2020/08/27	7	40.14	0	0.00	40.00	7	17,168	0.04%
2020/08/26	12	40.25	22	40.44	40.55	-10	17,279	-0.06%
2020/08/25	0	0.00	15	40.40	40.50	-15	17,329	-0.09%
2020/08/24	15	39.87	4	39.90	39.90	11	17,594	0.06%
2020/08/21	24	39.85	5	39.91	39.85	19	17,819	0.11%
2020/08/20	109	39.71	0.5	40.00	39.80	108.5	17,855	0.61%	大買/鉅額交易
2020/08/19	0	0.00	14	40.86	40.55	-14	17,898	-0.08%
2020/08/18	5	40.40	1	40.50	40.60	4	17,722	0.02%
2020/08/17	3	40.65	6	40.65	40.70	-3	17,842	-0.02%
2020/08/14	8	40.35	0	0.00	40.30	8	17,866	0.04%
2020/08/12	5	40.30	14	40.35	40.45	-9	17,944	-0.05%
2020/08/11	18	40.00	55	40.10	39.95	-37	17,791	-0.21%
2020/08/10	0	0.00	3	40.38	40.45	-3	17,663	-0.02%
2020/08/07	10	39.96	1	40.00	39.85	9	17,607	0.05%
2020/08/06	0	0.00	4	40.18	40.20	-4	17,597	-0.02%
2020/08/05	2	39.85	3	39.90	39.85	-1	17,608	-0.01%
2020/08/04	5	39.64	1	39.75	39.80	4	17,688	0.02%
2020/08/03	15	39.24	0	0.00	39.25	15	17,735	0.08%
2020/07/31	11	39.73	0	0.00	39.60	11	17,563	0.06%
2020/07/30	3	39.98	0	0.00	40.10	3	17,425	0.02%
2020/07/29	5	39.92	0	0.00	40.10	5	17,321	0.03%
2020/07/28	13	39.66	31	39.70	39.65	-18	17,566	-0.10%
2020/07/27	20	40.10	0	0.00	39.75	20	17,939	0.11%
2020/07/24	1	40.20	0	0.00	40.10	1	18,009	0.01%
2020/07/23	25	40.40	0	0.00	40.35	25	17,974	0.14%
2020/07/22	0	0.00	3	40.65	40.65	-3	18,028	-0.02%
2020/07/20	0	0.00	1	40.45	40.40	-1	17,759	-0.01%
2020/07/17	3	40.55	0.1	40.50	40.50	2.9	17,823	0.02%
2020/07/16	10	40.60	0	0.00	40.55	10	17,975	0.06%
2020/07/15	0	0.00	2	40.75	40.65	-2	17,924	-0.01%
2020/07/14	20	40.65	0	0.00	40.70	20	18,075	0.11%
2020/07/13	0	0.00	8	40.71	40.95	-8	18,211	-0.04%
2020/07/10	11.4	40.34	0	0.00	40.25	11.4	18,277	0.06%
2020/07/09	1	40.80	2	40.80	40.60	-1	18,417	-0.01%
2020/07/08	10.5	40.86	0	0.00	40.95	10.5	18,388	0.06%
2020/07/07	13	41.05	0	0.00	40.95	13	18,681	0.07%
2020/07/06	6	41.08	3	41.02	41.25	3	18,613	0.02%
2020/07/03	0	0.00	24	40.70	40.75	-24	18,579	-0.13%
2020/07/02	0	0.00	2	40.45	40.30	-2	18,729	-0.01%
2020/07/01	5	40.39	0	0.00	40.35	5	18,993	0.03%
2020/06/30	103	41.90	6	41.90	41.85	97	18,782	0.52%	大買/
2020/06/29	5	41.90	1	41.95	41.90	4	18,456	0.02%
2020/06/24	2	42.25	0	0.00	42.20	2	18,341	0.01%
2020/06/23	1	42.25	17.1	42.14	42.30	-16.1	18,481	-0.09%
2020/06/22	0	0.00	17	42.03	42.10	-17	18,405	-0.09%
2020/06/19	0	0.00	2.1	42.07	42.10	-2.1	18,574	-0.01%
2020/06/17	0	0.00	33	42.17	42.20	-33	18,642	-0.18%
2020/06/16	0	0.00	10	41.90	41.90	-10	19,027	-0.05%
2020/06/15	12	41.04	0	0.00	40.90	12	19,490	0.06%
2020/06/12	10	40.50	63	40.36	40.70	-53	19,726	-0.27%
2020/06/11	58	42.10	7.4	41.98	41.00	50.6	20,145	0.25%
2020/06/10	13	42.42	6	42.38	42.35	7	20,108	0.03%
2020/06/09	0	0.00	2	41.98	42.00	-2	20,714	-0.01%
2020/06/08	0	0.00	77	41.89	41.90	-77	21,246	-0.36%
2020/06/05	0	0.00	14	41.69	41.60	-14	21,311	-0.07%
2020/06/04	15	41.57	13	41.53	41.55	2	21,536	0.01%
2020/06/03	0	0.00	25	41.09	41.40	-25	21,897	-0.11%
2020/06/02	1	40.40	9	40.39	40.35	-8	21,748	-0.04%
2020/06/01	0	0.00	2	40.35	40.25	-2	21,626	-0.01%
2020/05/29	51	39.35	1	40.05	40.05	50	21,638	0.23%
2020/05/28	3	39.68	0.1	39.65	39.50	2.9	21,492	0.01%
2020/05/27	0	0.00	16	40.12	40.15	-16	21,928	-0.07%
2020/05/26	0.5	39.90	10	39.90	39.90	-9.5	22,372	-0.04%
2020/05/22	16	39.34	1	39.65	39.25	15	22,264	0.07%
2020/05/21	12	39.77	7	39.84	39.95	5	22,347	0.02%
2020/05/20	8	39.64	0	0.00	39.65	8	22,296	0.04%
2020/05/19	3	39.40	0	0.00	39.45	3	22,238	0.01%
2020/05/14	1	39.15	0	0.00	39.15	1	22,118	0.00%
2020/05/13	7	39.44	1	39.55	39.55	6	22,045	0.03%
2020/05/12	1	39.45	1	39.50	39.60	0	22,039	0.00%
2020/05/11	1	39.55	14.4	39.71	39.60	-13.4	22,106	-0.06%
2020/05/08	27	39.25	0	0.00	39.25	27	22,176	0.12%
2020/05/07	1	38.85	1	39.20	38.85	0	22,167	0.00%
2020/05/06	0	0.00	2	38.85	38.80	-2	22,195	-0.01%
2020/05/05	1	39.15	10	38.90	38.90	-9	22,223	-0.04%
2020/05/04	29	38.86	1	39.00	38.80	28	22,279	0.13%
2020/04/30	13	39.75	27	39.56	39.90	-14	22,046	-0.06%
2020/04/29	0	0.00	2	38.33	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	2	38.05	38.00	-2	21,841	-0.01%
2020/04/27	5	37.95	5	37.60	38.00	0	22,663	0.00%
2020/04/24	2	37.10	5	37.20	37.05	-3	22,655	-0.01%
2020/04/23	2	37.10	0	0.00	37.25	2	22,786	0.01%
2020/04/21	6	37.04	2	37.05	37.00	4	22,784	0.02%
2020/04/17	2	38.15	11	38.25	38.20	-9	23,025	-0.04%
2020/04/16	12	37.68	0	0.00	37.80	12	22,915	0.05%
2020/04/15	12	38.21	8	38.23	38.30	4	22,791	0.02%
2020/04/14	20	37.80	19	37.78	38.00	1	22,766	0.00%
2020/04/13	16	37.56	28	37.56	37.40	-12	22,579	-0.05%
2020/04/10	26	37.78	21	37.39	37.80	5	22,597	0.02%
2020/04/08	10	35.85	0	0.00	35.75	10	22,189	0.05%
2020/04/07	6	35.17	1	35.40	35.35	5	21,984	0.02%
2020/04/06	1	35.10	13	35.43	35.05	-12	21,787	-0.06%
2020/03/31	7	35.50	10	35.71	35.30	-3	21,392	-0.01%
2020/03/30	0	0.00	2	35.70	35.80	-2	21,116	-0.01%
2020/03/27	13	35.82	12	35.86	35.80	1	20,967	0.00%
2020/03/26	2	35.35	1	35.20	35.25	1	20,711	0.00%
2020/03/25	6	35.51	21	35.27	35.30	-15	20,728	-0.07%
2020/03/24	7	35.01	5.1	35.20	34.65	1.9	20,552	0.01%
2020/03/20	10	35.25	7	35.19	35.10	3	20,413	0.01%
2020/03/19	5	33.97	5.1	33.88	34.00	-0.1	19,997	0.00%
2020/03/18	2	34.95	0	0.00	34.65	2	19,782	0.01%
2020/03/17	21	34.95	2	35.10	35.00	19	19,559	0.10%
2020/03/16	6	35.98	1	36.65	35.80	5	19,289	0.03%
2020/03/13	33	35.76	38	35.76	37.00	-5	18,926	-0.03%
2020/03/12	27	37.74	3	37.82	37.50	24	18,171	0.13%
2020/03/11	9	38.87	0	0.00	38.60	9	17,595	0.05%
2020/03/10	16	38.97	10	38.35	39.00	6	17,509	0.03%
2020/03/09	21	38.74	2.2	38.64	38.55	18.8	17,666	0.11%
2020/03/06	11	39.53	13	39.60	39.50	-2	16,962	-0.01%
2020/03/05	20	40.15	0	0.00	40.15	20	16,604	0.12%
2020/03/04	5	39.80	1	39.70	39.75	4	16,734	0.02%
2020/03/03	4	39.86	10	39.90	39.80	-6	16,625	-0.04%
2020/03/02	11	39.35	10	39.80	39.50	1	16,401	0.01%
2020/02/27	4	40.21	0	0.00	40.05	4	16,358	0.02%
2020/02/26	16	40.41	0	0.00	40.65	16	15,944	0.10%
2020/02/25	1	40.65	6	40.54	40.70	-5	15,823	-0.03%
2020/02/24	29	40.95	23	40.86	40.85	6	15,822	0.04%
2020/02/21	4	41.35	0	0.00	41.30	4	15,705	0.03%
2020/02/20	7	41.70	0	0.00	41.60	7	15,756	0.04%
2020/02/19	1	41.40	26	41.54	41.75	-25	15,831	-0.16%
2020/02/14	0	0.00	1	41.65	41.65	-1	15,980	-0.01%
2020/02/13	14	41.68	9.3	41.73	41.60	4.7	16,248	0.03%
2020/02/12	35	41.91	1	41.90	41.80	34	16,482	0.21%
2020/02/11	20	41.60	1	41.60	41.65	19	16,604	0.11%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	13	41.05	5	41.05	41.05	8	18,245	0.04%
2020/02/05	0	0.00	2	40.90	40.95	-2	18,523	-0.01%
2020/02/04	0.2	40.90	8	40.80	40.70	-7.9	18,629	-0.04%
2020/02/03	11	39.93	3	39.95	40.20	8	18,821	0.04%
2020/01/31	5	40.75	0	0.00	40.65	5	18,706	0.03%
2020/01/30	16.3	40.85	9	41.27	40.60	7.3	18,516	0.04%
2020/01/20	10	43.05	2	43.10	43.10	8	17,715	0.05%
2020/01/17	12	42.98	3	42.98	43.10	9	17,677	0.05%
2020/01/16	6	42.78	6	42.88	42.95	0	17,637	0.00%
2020/01/15	0	0.00	2	42.80	42.90	-2	17,693	-0.01%
2020/01/14	3	43.00	11.3	42.85	42.85	-8.3	17,768	-0.05%
2020/01/13	6	42.78	1	42.85	42.85	5	17,602	0.03%
2020/01/10	3	42.00	0	0.00	42.05	3	17,528	0.02%
2020/01/09	1	41.90	0	0.00	42.00	1	17,525	0.01%
2020/01/08	1	41.85	10	41.90	41.80	-9	17,684	-0.05%
2020/01/07	2	42.15	0	0.00	42.20	2	17,626	0.01%
2020/01/06	5	42.35	3	42.50	42.25	2	17,702	0.01%
2020/01/03	15	42.62	4.1	42.73	42.80	10.9	17,577	0.06%
2020/01/02	10	42.60	0	0.00	42.55	10	17,567	0.06%
2019/12/31	9	42.60	0	0.00	42.55	9	17,551	0.05%
2019/12/30	0	0.00	0.1	42.70	42.70	-0.1	17,595	0.00%
2019/12/27	0	0.00	2.3	42.72	42.70	-2.3	17,644	-0.01%
2019/12/26	0	0.00	10	42.55	42.65	-10	17,649	-0.06%
2019/12/25	0	0.00	2	42.65	42.60	-2	17,752	-0.01%
2019/12/20	1	42.65	2	42.60	42.80	-1	17,985	-0.01%
2019/12/19	3	42.70	0	0.00	42.70	3	17,911	0.02%
2019/12/18	12	42.85	2	42.85	43.00	10	17,810	0.06%
2019/12/17	3	42.80	12.8	42.79	42.95	-9.8	17,822	-0.05%
2019/12/16	12	43.00	9	42.91	42.90	3	17,741	0.02%
2019/12/13	7	42.83	14	42.88	42.90	-7	17,562	-0.04%
2019/12/12	2	42.60	40.1	42.64	42.45	-38.1	17,156	-0.22%
2019/12/11	2	42.33	44.5	42.22	42.40	-42.5	16,948	-0.25%
2019/12/10	23	41.58	5	41.56	41.70	18	16,686	0.11%
2019/12/09	7	41.25	1.2	41.27	41.30	5.8	16,725	0.03%
2019/12/06	3	41.22	6	41.28	41.25	-3	16,803	-0.02%
2019/12/05	2	41.40	6	41.50	41.50	-4	16,719	-0.02%
2019/12/04	12	41.24	8	41.27	41.30	4	16,638	0.02%
2019/12/02	2	41.60	2	41.75	41.65	0	16,325	0.00%
2019/11/29	3	41.80	0	0.00	41.70	3	16,305	0.02%
2019/11/28	1	42.35	3	42.38	42.35	-2	16,108	-0.01%
2019/11/27	5	42.10	2	42.25	42.30	3	16,237	0.02%
2019/11/26	3.4	42.13	5	42.38	42.00	-1.7	16,257	-0.01%
2019/11/25	7	42.54	1	42.45	42.50	6	15,681	0.04%
2019/11/20	2	42.33	0	0.00	42.30	2	15,725	0.01%
2019/11/19	1	42.60	0	0.00	42.70	1	15,676	0.01%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	5	42.30	9	42.30	42.55	-4	15,615	-0.03%
2019/11/14	0	0.00	12	42.21	42.15	-12	15,650	-0.08%
2019/11/13	5	42.35	6	42.40	42.35	-1	16,314	-0.01%
2019/11/12	0	0.00	1	42.80	42.80	-1	16,422	-0.01%
2019/11/11	1	42.60	0	0.00	42.25	1	16,218	0.01%
2019/11/08	7	42.55	0	0.00	42.70	7	16,126	0.04%
2019/11/07	23.3	43.21	14	43.40	42.90	9.3	15,987	0.06%
2019/11/06	4.2	42.88	17	42.70	43.00	-12.8	15,346	-0.08%
2019/11/05	3.1	41.26	8	41.28	41.45	-4.9	14,376	-0.03%
2019/11/04	6	40.85	7	40.89	40.95	-1	14,252	-0.01%
2019/11/01	2	40.30	0	0.00	40.10	2	14,271	0.01%
2019/10/31	4	40.68	0	0.00	40.30	4	14,303	0.03%
2019/10/30	1.8	40.95	0	0.00	40.85	1.8	14,093	0.01%
2019/10/29	2	41.10	0.1	41.15	41.15	1.9	14,014	0.01%
2019/10/28	7	41.03	0	0.00	41.00	7	13,915	0.05%
2019/10/25	2	41.20	0.4	41.10	41.00	1.6	13,828	0.01%
2019/10/24	2	41.05	0	0.00	41.15	2	13,751	0.01%
2019/10/23	5	41.16	0	0.00	40.95	5	13,685	0.04%
2019/10/22	1	41.35	0	0.00	41.50	1	13,627	0.01%
2019/10/18	0.4	41.10	1	41.10	41.30	-0.7	13,581	0.00%
2019/10/17	1.1	40.96	12	41.12	41.30	-11	13,439	-0.08%
2019/10/16	0	0.00	5.1	40.91	41.10	-5.1	13,435	-0.04%
2019/10/15	0	0.00	1	40.70	40.55	-1	13,414	-0.01%
2019/10/14	2	40.70	0	0.00	40.65	2	13,459	0.01%
2019/10/09	0	0.00	1	40.50	40.55	-1	13,440	-0.01%
2019/10/08	2	40.65	0	0.00	40.50	2	13,540	0.01%
2019/10/04	3	40.42	1	40.60	40.60	2	13,625	0.01%
2019/10/03	1	40.35	0	0.00	40.30	1	13,615	0.01%
2019/10/02	13	41.03	10	41.05	40.90	3	13,633	0.02%
2019/10/01	3	41.37	2	41.45	41.25	1	13,634	0.01%
2019/09/27	1	41.10	0	0.00	40.90	1	13,616	0.01%
2019/09/26	4	41.20	0	0.00	41.20	4	13,673	0.03%
2019/09/25	1	41.30	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	10.2	41.48	41.60	-10.2	14,042	-0.07%
2019/09/23	0	0.00	2	41.20	41.15	-2	14,358	-0.01%
2019/09/18	0.1	41.70	20	41.75	41.75	-19.9	14,537	-0.14%
2019/09/17	0	0.00	1	41.50	41.65	-1	14,537	-0.01%
2019/09/16	0	0.00	6	41.60	41.55	-6	14,558	-0.04%
2019/09/12	0	0.00	11	41.50	41.50	-11	14,586	-0.08%
2019/09/11	0	0.00	3	41.40	41.40	-3	14,658	-0.02%
2019/09/10	2	41.40	0	0.00	41.40	2	14,594	0.01%
2019/09/09	1	40.60	0	0.00	40.95	1	14,497	0.01%
2019/09/05	0	0.00	0.5	40.50	40.50	-0.5	14,418	0.00%
2019/09/03	5	40.03	2	40.08	39.80	3	14,539	0.02%
2019/08/30	0.7	40.15	0	0.00	40.15	0.7	14,765	0.01%
2019/08/29	5	39.51	0	0.00	39.50	5	14,673	0.03%
2019/08/28	2	39.90	0	0.00	39.95	2	14,763	0.01%
2019/08/27	1	39.70	2	39.80	39.75	-1	14,766	-0.01%
2019/08/26	2.1	39.41	5	39.40	39.50	-2.9	14,823	-0.02%
2019/08/23	5	39.80	7	39.78	39.85	-2	14,870	-0.01%
2019/08/22	0.1	39.60	0	0.00	39.45	0.1	14,954	0.00%
2019/08/21	5	39.64	0	0.00	39.50	5	16,263	0.03%
2019/08/20	5	39.78	0	0.00	39.70	5	16,260	0.03%
2019/08/16	33	39.70	0	0.00	39.55	33	16,312	0.20%
2019/08/15	2	39.35	41	39.38	39.35	-39	15,763	-0.25%
2019/08/14	2	39.88	0	0.00	39.75	2	15,935	0.01%
2019/08/12	5.1	40.05	2	40.20	40.00	3.1	16,218	0.02%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	12	39.70	0	0.00	39.80	12	16,841	0.07%
2019/08/06	1	40.00	0	0.00	39.90	1	17,733	0.01%
2019/08/05	8	39.99	0	0.00	39.95	8	18,089	0.04%
2019/08/02	10	40.12	1	40.15	40.10	9	18,151	0.05%
2019/08/01	14	40.50	0	0.00	40.50	14	18,301	0.08%
2019/07/31	23.7	40.99	2	41.00	40.80	21.7	18,319	0.12%
2019/07/30	2.1	41.10	10	41.25	41.10	-7.9	18,294	-0.04%
2019/07/29	13	41.19	0	0.00	41.20	13	18,573	0.07%
2019/07/25	0	0.00	1	41.20	41.20	-1	19,265	-0.01%
2019/07/24	12	41.33	0	0.00	41.15	12	19,348	0.06%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/19	4	41.18	52	41.20	41.05	-48	19,374	-0.25%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	14	41.43	0	0.00	41.30	14	19,217	0.07%
2019/07/16	5	41.55	0	0.00	41.55	5	18,975	0.03%
2019/07/12	3	41.67	0	0.00	41.60	3	18,882	0.02%
2019/07/10	1	42.25	51	42.15	42.20	-50	19,114	-0.26%
2019/07/09	2	41.88	1	42.05	41.85	1	19,150	0.01%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/05	0	0.00	2	42.55	42.35	-2	19,420	-0.01%
2019/07/03	10	42.30	0	0.00	42.25	10	19,901	0.05%
2019/07/02	0	0.00	1	42.70	42.65	-1	20,241	0.00%
2019/07/01	1	42.10	7	42.29	42.70	-6	20,202	-0.03%
2019/06/28	5	43.25	11	43.20	43.00	-6	19,887	-0.03%
2019/06/27	10	43.10	17.5	43.09	43.20	-7.5	19,625	-0.04%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	0	0.00	2	42.55	42.60	-2	19,924	-0.01%
2019/06/24	6	42.47	10	42.35	42.55	-4	20,254	-0.02%
2019/06/20	0	0.00	2	42.60	42.55	-2	20,422	-0.01%
2019/06/19	19	42.26	3	42.50	42.55	16	20,644	0.08%
2019/06/18	1	41.80	5	41.80	42.20	-4	20,557	-0.02%
2019/06/17	1	41.75	2	41.73	41.65	-1	20,707	0.00%
2019/06/14	1	41.50	0	0.00	41.30	1	21,035	0.00%
2019/06/13	16	41.51	0	0.00	41.65	16	21,109	0.08%
2019/06/12	3.3	41.86	21	41.80	41.90	-17.7	21,261	-0.08%
2019/06/11	1	42.05	4	41.99	42.10	-3	21,226	-0.01%
2019/06/10	100	41.25	3	41.35	41.35	97	20,962	0.46%
2019/06/06	1	40.85	4	40.80	40.75	-3	20,938	-0.01%
2019/06/05	0	0.00	17	41.23	41.10	-17	20,946	-0.08%
2019/06/04	0	0.00	4	41.39	41.45	-4	20,924	-0.02%
2019/05/31	2	40.88	0	0.00	40.80	2	20,935	0.01%
2019/05/28	0	0.00	5	40.80	40.35	-5	21,292	-0.02%
2019/05/27	3	40.57	0	0.00	40.75	3	20,084	0.01%
2019/05/24	1	40.75	0	0.00	40.60	1	20,117	0.00%
2019/05/23	5	40.95	2	40.95	41.00	3	20,017	0.01%
2019/05/21	1	41.35	116	41.05	41.50	-115	20,045	-0.57%	大賣/鉅額交易
2019/05/17	22.2	40.07	11	40.01	40.00	11.2	19,779	0.06%
2019/05/16	128.9	40.36	0	0.00	40.00	128.9	19,523	0.66%	大買/鉅額交易
2019/05/15	27	41.16	0	0.00	40.95	27	19,277	0.14%
2019/05/14	51	40.49	5	40.35	40.45	46	19,168	0.24%
2019/05/13	30	42.14	0	0.00	41.95	30	18,279	0.16%
2019/05/10	39	43.56	0	0.00	43.20	39	17,969	0.22%
2019/05/09	13	43.75	10	43.60	43.50	3	18,064	0.02%
2019/05/08	7	44.05	0	0.00	44.05	7	17,820	0.04%
2019/05/07	2	44.35	0	0.00	44.35	2	17,976	0.01%
2019/05/06	4	44.53	2	44.60	44.50	2	18,096	0.01%
2019/05/03	1	45.30	4	45.58	45.45	-3	17,979	-0.02%
2019/05/02	20	45.04	9	45.43	45.65	11	17,838	0.06%
2019/04/30	2	44.75	3	44.70	44.70	-1	17,602	-0.01%
2019/04/29	28	44.63	12.1	44.60	44.60	15.9	17,665	0.09%
2019/04/26	0	0.00	10	44.38	44.50	-10	17,852	-0.06%
2019/04/25	0	0.00	2	44.45	44.35	-2	18,088	-0.01%
2019/04/24	1	44.50	0	0.00	44.30	1	18,414	0.01%
2019/04/23	3	44.32	5	44.34	44.35	-2.1	18,909	-0.01%
2019/04/22	0	0.00	22	44.40	44.35	-22	19,135	-0.11%
2019/04/19	2	44.40	21.3	44.36	44.35	-19.3	19,298	-0.10%
2019/04/18	23	44.10	30	44.17	44.20	-7	19,368	-0.04%
2019/04/17	6	44.13	2	44.00	44.10	4	19,526	0.02%
2019/04/16	12	44.05	0	0.00	44.10	12	19,348	0.06%
2019/04/15	0	0.00	3	44.32	44.15	-3	19,302	-0.02%
2019/04/11	10	44.22	0	0.00	44.15	10	19,349	0.05%
2019/04/10	19	44.18	0	0.00	44.20	19	19,157	0.10%
2019/04/09	29	44.29	0	0.00	44.30	29	18,921	0.15%
2019/04/08	5	44.32	7	44.35	44.30	-2	18,599	-0.01%
2019/04/03	3	44.87	0	0.00	44.80	3	18,081	0.02%
2019/04/02	0	0.00	2	44.93	44.80	-2	18,020	-0.01%
2019/04/01	1	44.65	3	44.75	44.50	-2	18,047	-0.01%
2019/03/29	12	44.52	2.1	44.95	44.95	9.9	17,832	0.06%
2019/03/28	17.5	44.06	1	44.20	44.00	16.5	17,709	0.09%
2019/03/27	9.1	44.60	5	44.70	44.50	4.1	17,366	0.02%
2019/03/26	8	45.31	11	45.22	45.25	-3	17,108	-0.02%
2019/03/25	10	45.41	25	45.36	45.40	-15	17,067	-0.09%
2019/03/22	17	46.14	4	46.25	46.20	13	16,893	0.08%
2019/03/21	1	46.75	0	0.00	46.75	1	16,784	0.01%
2019/03/20	1	46.95	17	46.92	46.95	-16	16,780	-0.10%
2019/03/19	2	46.60	23	46.47	46.65	-21	16,896	-0.12%
2019/03/18	2	45.70	6	45.58	45.80	-4	16,574	-0.02%
2019/03/15	0	0.00	3	45.45	45.45	-3	16,518	-0.02%
2019/03/12	2	44.85	5	45.05	45.00	-3	16,479	-0.02%
2019/03/11	36	44.58	0	0.00	44.40	36	16,510	0.22%
2019/03/08	3	44.50	0	0.00	44.45	3	16,503	0.02%
2019/03/07	4	44.73	33	44.78	44.65	-29	16,730	-0.17%
2019/03/06	3	44.95	0	0.00	44.95	3	16,792	0.02%
2019/03/05	2	44.85	1	44.95	44.60	1	17,051	0.01%
2019/03/04	8	44.47	2	44.90	44.90	6	17,057	0.04%
2019/02/27	20	45.20	1	45.20	45.30	19	16,897	0.11%
2019/02/26	7.2	45.54	0	0.00	45.50	7.2	16,689	0.04%
2019/02/25	4	45.46	23.5	45.42	45.55	-19.5	16,530	-0.12%
2019/02/22	7	45.19	1	45.20	45.40	6	16,537	0.04%
2019/02/21	0	0.00	2	45.15	45.40	-2	16,449	-0.01%
2019/02/20	9	44.94	22	44.96	45.15	-13	16,347	-0.08%
2019/02/19	0	0.00	2	44.63	44.60	-2	16,200	-0.01%
2019/02/18	7.2	44.44	5	44.55	44.40	2.2	16,200	0.01%
2019/02/15	2	44.55	2	44.65	44.20	0	15,981	0.00%
2019/02/14	16	44.64	31	44.42	44.55	-15	15,903	-0.09%
2019/02/13	30	44.10	0	0.00	44.30	30	15,657	0.19%
2019/02/12	10	43.95	1	44.05	43.90	9	15,578	0.06%
2019/02/11	3.1	43.62	0.2	43.65	43.55	2.9	15,524	0.02%
2019/01/30	6	43.63	0	0.00	43.60	6	15,374	0.04%
2019/01/29	8.8	43.74	1	43.90	43.90	7.8	15,060	0.05%
2019/01/28	4	43.54	0	0.00	43.80	4	14,887	0.03%
2019/01/25	2	43.55	5	43.55	43.50	-3	14,644	-0.02%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	5	43.83	0	0.00	43.75	5	14,456	0.03%
2019/01/21	5	43.81	0	0.00	43.80	5	14,376	0.03%
2019/01/18	14	43.63	4	43.45	43.50	10	14,615	0.07%
2019/01/17	33	43.82	1	43.80	43.80	32	14,497	0.22%
2019/01/16	20	43.57	0	0.00	43.60	20	14,322	0.14%
2019/01/15	20	44.02	0.1	44.25	43.75	19.9	14,030	0.14%
2019/01/14	9.5	44.49	10	45.05	44.40	-0.5	13,493	0.00%
2019/01/09	5	45.52	9.1	45.91	45.95	-4.1	13,385	-0.03%
2019/01/07	9	45.37	3	45.22	45.20	6	13,425	0.04%
2019/01/04	13	44.63	0	0.00	44.55	13	13,467	0.10%
2019/01/03	7	45.41	0	0.00	45.15	7	13,852	0.05%
2019/01/02	2	45.98	2	46.70	45.90	0	13,837	0.00%
2018/12/26	0	0.00	1	46.25	46.00	-1	14,215	-0.01%
2018/12/25	3.1	45.99	0	0.00	46.00	3.1	14,341	0.02%
2018/12/24	5	46.34	0	0.00	46.50	5	14,365	0.03%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	10	47.00	0	0.00	47.00	10	14,426	0.07%
2018/12/18	4	47.31	4	47.25	47.20	0	14,270	0.00%
2018/12/14	4	47.63	0	0.00	47.55	4	14,530	0.03%
2018/12/13	3	48.00	3	47.98	48.25	0	14,376	0.00%
2018/12/12	15	47.29	0	0.00	47.50	15	14,310	0.10%
2018/12/11	3	47.53	2	47.55	47.60	1	13,953	0.01%
2018/12/10	1	47.65	2	47.63	47.60	-1	13,959	-0.01%
2018/12/06	0	0.00	4	48.13	48.25	-4	14,017	-0.03%
2018/12/05	5	48.35	4	48.35	48.40	1	14,099	0.01%
2018/12/04	6	48.44	1	48.75	48.95	5	14,067	0.04%
2018/12/03	5	49.20	6	49.11	49.10	-1	13,952	-0.01%
2018/11/30	0	0.00	1	48.60	48.55	-1	13,946	-0.01%
2018/11/29	11	48.85	0	0.00	48.55	11	13,686	0.08%
2018/11/28	11	48.90	2	49.00	48.80	9	13,485	0.07%
2018/11/27	1	49.05	1	49.10	49.05	0	13,178	0.00%
2018/11/26	1	49.55	0	0.00	49.55	1	13,145	0.01%
2018/11/23	2	50.05	0	0.00	49.95	2	12,886	0.02%
2018/11/22	2	50.30	1	50.20	50.40	1	12,878	0.01%
2018/11/20	3	50.37	0	0.00	50.20	3	12,820	0.02%
2018/11/19	1	50.90	0	0.00	51.00	1	12,871	0.01%
2018/11/13	5	49.40	5	50.30	50.20	0	13,066	0.00%
2018/11/12	1	50.90	3	50.90	50.80	-2	13,061	-0.02%
2018/11/09	1	50.20	1	51.00	51.00	0	13,173	0.00%
2018/11/08	1	50.70	1	50.20	50.90	0	13,006	0.00%
2018/11/07	0	0.00	5	50.10	50.10	-5	12,859	-0.04%
2018/11/06	3	49.60	0	0.00	49.40	3	12,829	0.02%
2018/11/05	1	49.05	3	49.10	49.60	-2	12,791	-0.02%
2018/11/02	0	0.00	1	49.10	49.50	-1	12,818	-0.01%
2018/11/01	9	48.56	0	0.00	48.75	9	12,752	0.07%
2018/10/31	3	48.65	1	48.65	49.00	2	12,645	0.02%
2018/10/30	0	0.00	1	47.90	48.35	-1	12,477	-0.01%
2018/10/26	10	48.01	0	0.00	47.40	10	12,309	0.08%
2018/10/19	5	49.40	0.1	50.20	50.30	4.9	11,770	0.04%
2018/10/18	2	49.78	1	50.00	50.00	1	11,657	0.01%
2018/10/17	8	50.18	0	0.00	50.00	8	11,627	0.07%
2018/10/12	1	49.50	3	49.40	50.60	-2	11,252	-0.02%
2018/10/11	13.1	50.61	5	50.42	50.10	8.1	11,086	0.07%
2018/10/09	0	0.00	2	52.50	52.40	-2	10,544	-0.02%
2018/10/05	1	51.00	0	0.00	51.20	1	10,408	0.01%
2018/10/04	5	51.80	0	0.00	51.70	5	10,304	0.05%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	3.1	52.53	0	0.00	52.30	3.1	10,269	0.03%
2018/10/01	1	52.90	0	0.00	52.90	1	10,328	0.01%
2018/09/28	2	52.75	2.2	52.73	52.50	-0.2	10,506	0.00%
2018/09/27	2.1	52.70	0	0.00	52.80	2.1	10,592	0.02%
2018/09/26	2	52.45	0	0.00	53.00	2	10,649	0.02%
2018/09/25	1	52.90	0	0.00	52.80	1	10,913	0.01%
2018/09/21	1	52.30	3	52.97	52.90	-2	10,960	-0.02%
2018/09/20	1	51.60	5	52.16	52.20	-4	10,889	-0.04%
2018/09/19	3	51.37	1	51.50	51.40	2	10,842	0.02%
2018/09/18	2	50.90	0	0.00	50.90	2	11,020	0.02%
2018/09/14	2	51.10	1	50.70	51.20	1	11,480	0.01%
2018/09/13	8.1	50.70	0	0.00	50.50	8.1	11,666	0.07%
2018/09/12	6	50.50	0	0.00	50.50	6	11,881	0.05%
2018/09/10	2	51.10	0	0.00	50.90	2	12,298	0.02%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/08/28	2	52.70	2	53.00	52.70	0	13,479	0.00%
2018/08/27	2	52.90	4	53.00	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	3	52.70	52.80	-3	13,597	-0.02%
2018/08/21	1	51.60	0	0.00	51.90	1	14,272	0.01%
2018/08/20	4	51.30	0	0.00	51.30	4	14,242	0.03%
2018/08/17	3	51.87	0	0.00	51.80	3	14,160	0.02%
2018/08/16	18	51.48	0	0.00	51.50	18	14,206	0.13%
2018/08/15	2	51.80	0	0.00	51.90	2	14,205	0.01%
2018/08/14	1	51.90	1	52.20	52.20	0	14,272	0.00%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/10	5	52.76	0	0.00	53.00	5	14,353	0.03%
2018/08/09	2	53.00	0	0.00	52.70	2	14,473	0.01%
2018/08/08	0.1	52.70	3	53.10	53.00	-2.9	14,644	-0.02%
2018/08/07	0	0.00	1	52.90	52.50	-1	14,831	-0.01%
2018/08/01	1	52.50	0	0.00	52.50	1	15,569	0.01%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/26	2	51.65	2	52.10	52.10	0	15,861	0.00%
2018/07/20	1	52.30	2	52.45	52.30	-1	16,199	-0.01%
2018/07/19	0	0.00	2.1	52.20	52.40	-2.1	16,458	-0.01%
2018/07/18	0	0.00	2	52.55	52.70	-2	16,494	-0.01%
2018/07/17	0	52.20	0	0.00	52.20	0	16,502	0.00%
2018/07/13	4	52.00	0	0.00	52.20	4	16,748	0.02%
2018/07/12	0	0.00	1.2	52.08	52.10	-1.2	16,800	-0.01%
2018/07/10	6.1	51.98	0	0.00	51.80	6.1	16,672	0.04%
2018/07/05	0	0.00	1	51.00	51.40	-1	16,507	-0.01%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	4	52.43	0	0.00	52.10	4	16,535	0.02%
2018/07/02	0.7	53.20	0	0.00	53.20	0.7	16,295	0.00%
2018/06/29	0	0.00	2	53.65	53.80	-2	16,159	-0.01%
2018/06/26	6	53.18	0.9	53.30	53.00	5.1	15,760	0.03%
2018/06/25	6	55.72	1.2	55.73	55.60	4.8	15,534	0.03%
2018/06/22	0	0.00	6	55.90	56.00	-6	15,240	-0.04%
2018/06/21	11	55.92	1	56.00	55.90	10	15,020	0.07%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	5	55.22	0	0.00	54.50	5	14,169	0.04%
2018/06/13	0	0.00	1	55.80	55.50	-1	13,920	-0.01%
2018/06/07	0.2	54.90	5	55.10	55.00	-4.9	13,947	-0.03%
2018/06/06	0	0.00	1.2	54.50	54.90	-1.2	14,092	-0.01%
2018/06/05	0	0.00	2	54.25	54.30	-2	14,065	-0.01%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	2	53.25	0	0.00	53.50	2	14,024	0.01%
2018/05/31	1	53.80	0	0.00	53.60	1	13,998	0.01%
2018/05/30	5	53.04	0	0.00	52.90	5	13,666	0.04%
2018/05/29	0	0.00	0.1	53.90	54.10	-0.1	13,502	0.00%
2018/05/22	0	0.00	5	54.80	54.70	-5	13,826	-0.04%
2018/05/17	0.2	54.70	0.3	54.70	54.90	-0.1	14,267	0.00%
2018/05/14	0	0.00	6	54.80	55.00	-6	14,737	-0.04%
2018/05/09	0.5	53.50	0	0.00	53.60	0.5	14,315	0.00%
2018/05/08	0	0.00	0.9	53.30	53.50	-0.9	14,373	-0.01%
2018/05/04	0	0.00	0.5	52.80	52.80	-0.5	14,309	0.00%
2018/05/02	0	0.00	1	53.60	53.50	-1	14,600	-0.01%
2018/04/30	0	0.00	3	53.63	53.50	-3	14,691	-0.02%
2018/04/26	0.1	52.50	3	52.50	52.80	-2.9	14,749	-0.02%
2018/04/25	0.1	52.20	0	0.00	52.20	0.1	14,567	0.00%
2018/04/24	0.2	52.40	1	52.70	52.50	-0.8	14,412	-0.01%
2018/04/23	4	52.40	0	0.00	52.50	4	14,523	0.03%
2018/04/20	5	52.40	0.1	52.50	52.50	4.9	14,625	0.03%
2018/04/17	2.4	51.73	0.3	51.90	51.60	2.1	14,773	0.01%
2018/04/10	0	0.00	1	53.70	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	12	52.32	53.00	-12	15,704	-0.08%
2018/04/02	0	0.00	1	52.40	52.50	-1	15,886	-0.01%
2018/03/28	0.5	52.50	0	0.00	52.50	0.5	15,956	0.00%
2018/03/23	7	52.46	0	0.00	52.20	7	16,204	0.04%
2018/03/21	2	53.40	0	0.00	53.40	2	16,072	0.01%
2018/03/16	0	0.00	0.2	53.40	53.40	-0.2	16,593	0.00%
2018/03/15	0	0.00	0.7	53.40	53.40	-0.7	16,519	0.00%
2018/03/13	1	53.80	0	0.00	53.90	1	16,660	0.01%
2018/03/12	15	54.40	3	54.23	54.50	12	16,673	0.07%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/08	1	52.80	0	52.40	52.40	1	17,459	0.01%
2018/03/07	0.6	52.60	0	0.00	52.50	0.6	17,930	0.00%
2018/03/05	0.1	52.60	0.2	52.60	52.60	-0.1	19,210	0.00%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/03/01	0.1	53.90	0	0.00	53.90	0.1	19,367	0.00%
2018/02/26	2	54.80	0	0.00	54.30	2	19,415	0.01%
2018/02/23	1	54.40	0	0.00	54.70	1	19,762	0.01%
2018/02/12	1.1	53.00	1	53.50	53.00	0.1	22,058	0.00%
2018/02/09	1	52.70	0	0.00	52.80	1	21,999	0.00%
2018/02/07	1	52.50	2	52.80	52.70	-1	21,929	0.00%
2018/02/06	1	52.20	11	52.22	50.80	-10	21,788	-0.05%
2018/02/05	0.5	54.10	0	0.00	54.10	0.5	21,376	0.00%
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/30	0	0.00	3	54.90	54.40	-3	21,082	-0.01%
2018/01/29	1	55.20	10	55.00	55.20	-9	21,006	-0.04%
2018/01/26	1	54.60	0	0.00	54.70	1	20,866	0.00%
2018/01/25	1	55.40	0	0.00	55.60	1	20,658	0.00%
2018/01/24	1	55.20	3.6	55.23	55.70	-2.6	20,570	-0.01%
2018/01/23	0	0.00	0.4	55.70	56.00	-0.4	20,526	0.00%
2018/01/22	0	0.00	1	55.70	55.60	-1	20,628	0.00%
2018/01/19	1	55.80	0	0.00	56.00	1	20,908	0.00%
2018/01/16	1	56.30	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0	0.00	3	56.47	56.50	-3	20,518	-0.01%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/10	20	56.05	0	0.00	55.60	20	20,285	0.10%
2018/01/08	0	0.00	1	55.80	55.70	-1	20,036	0.00%
2018/01/05	8	55.14	16	55.41	55.70	-8	19,793	-0.04%
2018/01/04	5	55.00	14	54.99	55.40	-9	19,585	-0.05%
2018/01/03	0	0.00	6	55.03	55.20	-6	19,635	-0.03%