國泰金 (2882)-凱基-東勢券商分點個股進出

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
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
19,988張
產業
上市金融類股
2602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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/12/11	5.1	68.43	8	68.40	68.40	-2.9	23,310	-0.01%
2024/12/10	1	68.50	0	0.00	68.60	1	23,290	0.00%
2024/12/06	8	68.80	0	0.00	68.70	8	23,586	0.03%
2024/12/04	0	0.00	29	68.80	69.00	-29	24,121	-0.12%
2024/12/03	0	0.00	5	68.70	68.90	-5	24,468	-0.02%
2024/12/02	1	67.60	2	67.40	67.60	-1	24,243	0.00%
2024/11/29	0.2	65.50	0	0.00	65.70	0.2	24,434	0.00%
2024/11/27	3	66.80	2	66.70	66.50	1	24,579	0.00%
2024/11/26	1	66.80	1	67.50	67.40	0	24,594	0.00%
2024/11/25	0	0.00	1	67.90	67.30	-1	24,746	0.00%
2024/11/21	1	66.80	0	0.00	66.60	1	24,579	0.00%
2024/11/19	1	66.80	1	67.70	67.70	0	24,226	0.00%
2024/11/18	0	0.00	1	67.50	67.00	-1	24,134	0.00%
2024/11/15	1	67.00	2	67.65	66.90	-1	24,123	0.00%
2024/11/14	0	0.00	0.4	66.61	66.20	-0.4	24,318	0.00%
2024/11/13	12	67.00	0.1	66.80	66.80	11.9	24,201	0.05%
2024/11/12	4	67.68	0	0.00	67.50	4	24,046	0.02%
2024/11/11	25	68.36	0	0.00	68.70	25	23,709	0.11%
2024/11/08	0.1	69.50	0	69.90	69.50	0.1	23,829	0.00%
2024/11/07	3	69.47	2	70.00	69.80	1	24,388	0.00%
2024/11/06	1	69.00	1	69.50	69.10	0	24,339	0.00%
2024/11/05	1	68.80	1	69.60	69.80	0	24,824	0.00%
2024/11/04	0	0.00	11.1	69.42	69.60	-11.1	25,413	-0.04%
2024/11/01	1	67.80	8	67.50	68.60	-7	26,083	-0.03%
2024/10/30	4	68.78	0	0.00	68.90	4	26,128	0.02%
2024/10/29	4.1	68.25	0	0.00	68.50	4.1	26,282	0.02%
2024/10/28	1	68.70	2.9	69.50	69.30	-1.9	26,235	-0.01%
2024/10/25	0	0.00	0	68.60	69.00	0	26,227	0.00%
2024/10/24	0.3	68.63	0	0.00	68.20	0.3	26,539	0.00%
2024/10/23	0	0.00	0	69.00	69.20	0	26,893	0.00%
2024/10/22	0	0.00	0	68.80	69.30	0	26,964	0.00%
2024/10/21	6	68.22	0	0.00	68.30	6	27,316	0.02%
2024/10/18	0	0.00	13	69.73	69.80	-13	27,546	-0.05%
2024/10/17	0	0.00	6	68.52	68.60	-6	27,646	-0.02%
2024/10/16	0.2	68.20	6	68.13	67.80	-5.8	28,065	-0.02%
2024/10/15	0	0.00	51	68.68	68.80	-51	28,259	-0.18%
2024/10/14	0	0.00	0.1	67.30	67.70	-0.1	28,342	0.00%
2024/10/11	0	0.00	0	68.30	68.00	0	28,801	0.00%
2024/10/09	0.5	67.70	0	0.00	67.80	0.5	29,686	0.00%
2024/10/08	2	67.75	0	0.00	67.70	2	30,167	0.01%
2024/10/07	0	0.00	23	67.63	68.00	-23	30,502	-0.08%
2024/10/04	0	0.00	4.1	66.24	66.00	-4.1	30,706	-0.01%
2024/10/01	0	0.00	3	66.40	66.70	-3	30,936	-0.01%
2024/09/30	3	66.80	20	67.50	66.50	-17	31,642	-0.05%
2024/09/27	1	67.50	51	67.23	67.50	-50	32,531	-0.15%
2024/09/26	0	0.00	30.2	68.25	68.30	-30.2	32,345	-0.09%
2024/09/25	3	66.90	32.9	66.90	67.10	-29.9	32,742	-0.09%
2024/09/24	5	66.20	46.9	66.20	66.30	-41.9	33,013	-0.13%
2024/09/23	0	0.00	56	65.08	65.40	-56	33,078	-0.17%
2024/09/20	0	0.00	1	64.80	64.70	-1	33,368	0.00%
2024/09/19	1	64.00	49.5	64.55	64.80	-48.5	33,208	-0.15%
2024/09/10	0.5	62.20	2	62.45	62.60	-1.5	34,570	0.00%
2024/09/06	0	0.00	10	63.00	63.50	-10	34,688	-0.03%
2024/09/05	1	62.00	5	62.96	62.40	-4	34,790	-0.01%
2024/09/04	3	60.70	0	0.00	61.60	3	35,122	0.01%
2024/09/03	6	64.73	5.1	64.19	63.70	0.9	34,982	0.00%
2024/09/02	0	0.00	3	64.60	64.70	-3	35,440	-0.01%
2024/08/30	1	63.10	1	63.69	63.50	0	35,175	0.00%
2024/08/29	0.1	62.90	0	0.00	63.10	0.1	34,965	0.00%
2024/08/28	0	0.00	0	63.00	63.50	0	35,037	0.00%
2024/08/27	3	63.03	1	63.10	63.10	2	35,592	0.01%
2024/08/26	2	64.00	12.8	63.70	63.90	-10.8	35,737	-0.03%
2024/08/23	0	0.00	0.2	61.30	61.50	-0.2	35,594	0.00%
2024/08/22	0.2	61.30	0	0.00	61.40	0.2	36,129	0.00%
2024/08/21	1	61.90	1	61.90	61.90	0	36,240	0.00%
2024/08/20	1.4	61.46	4	61.23	61.70	-2.6	36,204	-0.01%
2024/08/19	1	62.60	2	62.40	62.30	-1	36,303	0.00%
2024/08/16	2	63.00	38	62.98	63.00	-36	36,294	-0.10%
2024/08/15	0.2	61.80	5	62.10	61.60	-4.8	36,204	-0.01%
2024/08/14	0	0.00	132	62.36	61.90	-132	36,250	-0.36%	大賣/鉅額交易
2024/08/13	0	0.00	0	61.00	61.30	0	36,302	0.00%
2024/08/12	1	61.00	3	61.00	61.00	-2	36,958	-0.01%
2024/08/09	0	0.00	1	60.70	60.50	-1	37,786	0.00%
2024/08/08	3	57.83	1	57.50	57.80	2	37,547	0.01%
2024/08/07	3	57.67	5	58.14	58.60	-2	38,115	-0.01%
2024/08/06	2	55.95	1	57.00	56.10	1	39,274	0.00%
2024/08/05	65.3	56.93	20.1	57.56	55.60	45.3	39,111	0.12%
2024/08/02	60	60.99	0	0.00	61.30	60	38,224	0.16%
2024/07/31	0	0.00	10	62.40	62.40	-10	38,121	-0.03%
2024/07/30	1	61.10	0	0.00	61.70	1	38,061	0.00%
2024/07/26	2	60.75	0	0.00	61.50	2	38,182	0.01%
2024/07/23	0	0.00	4	61.35	61.50	-4	38,469	-0.01%
2024/07/22	16.6	60.07	7.3	59.93	60.00	9.3	38,329	0.02%
2024/07/19	9	62.79	28.1	62.52	62.60	-19.1	37,857	-0.05%
2024/07/18	10	64.19	14.2	63.94	64.20	-4.2	37,382	-0.01%
2024/07/17	13	65.49	15.3	65.40	65.30	-2.3	36,835	-0.01%
2024/07/16	0	0.00	4	65.37	65.40	-4	36,552	-0.01%
2024/07/15	13	65.10	7.1	64.91	65.00	5.9	36,512	0.02%
2024/07/12	14	65.79	4.6	65.69	65.70	9.4	36,287	0.03%
2024/07/11	20	65.07	69.1	65.52	65.50	-49.1	35,940	-0.14%
2024/07/10	5	62.96	2.2	63.58	63.60	2.8	35,266	0.01%
2024/07/09	16	62.63	54.1	62.27	62.10	-38.1	34,893	-0.11%
2024/07/08	3	62.00	3	61.93	62.30	0	34,605	0.00%
2024/07/05	0	0.00	8	61.19	61.30	-8	34,651	-0.02%
2024/07/04	74	61.89	3	61.00	60.70	71	34,497	0.21%
2024/07/03	20	60.45	68.1	61.04	61.50	-48.1	34,232	-0.14%
2024/07/02	1	58.10	18	58.37	58.20	-17	33,097	-0.05%
2024/07/01	21	57.46	1	57.60	58.10	20	33,019	0.06%
2024/06/28	2	59.05	2	59.00	59.00	0	32,062	0.00%
2024/06/27	0	0.00	15	59.00	59.10	-15	31,576	-0.05%
2024/06/26	4	59.35	0	0.00	59.50	4	31,070	0.01%
2024/06/25	10	60.40	12	60.29	60.50	-2	30,648	-0.01%
2024/06/24	0	0.00	8	60.34	60.30	-8	30,315	-0.03%
2024/06/21	0	0.00	1	60.10	60.10	-1	30,135	0.00%
2024/06/20	0.1	59.80	1.6	59.30	60.10	-1.5	29,779	-0.01%
2024/06/19	11	58.52	1.6	59.02	59.00	9.4	29,664	0.03%
2024/06/18	1	58.40	8.3	58.50	58.90	-7.3	29,908	-0.02%
2024/06/17	0	0.00	2	57.50	57.50	-2	29,757	-0.01%
2024/06/14	22	57.94	15	57.64	58.20	7	29,773	0.02%
2024/06/13	0	0.00	1	58.40	58.10	-1	29,821	0.00%
2024/06/12	5.2	58.00	2	58.20	57.90	3.1	30,391	0.01%
2024/06/11	13.2	58.97	33	58.89	58.70	-19.8	31,116	-0.06%
2024/06/07	14	57.80	10	58.00	58.20	4	30,880	0.01%
2024/06/06	1	57.30	58	56.94	57.50	-57	31,074	-0.18%
2024/06/05	2	56.70	0.3	56.52	56.50	1.7	31,223	0.01%
2024/06/03	0	0.00	1	56.60	56.70	-1	31,675	0.00%
2024/05/31	0	0.00	1.1	56.57	56.20	-1.1	31,663	0.00%
2024/05/30	8	55.68	2	56.10	55.60	6	31,098	0.02%
2024/05/29	6	56.23	11.7	56.27	55.60	-5.7	30,827	-0.02%
2024/05/28	0.1	56.80	12	56.46	56.80	-11.9	30,409	-0.04%
2024/05/27	0	0.00	2	55.60	55.60	-2	30,154	-0.01%
2024/05/24	0	0.00	3	54.93	54.90	-3	30,085	-0.01%
2024/05/23	9.1	54.79	0	0.00	54.80	9.1	30,107	0.03%
2024/05/22	4	55.90	6	55.75	56.00	-2	29,852	-0.01%
2024/05/21	22.5	55.59	44.2	54.93	55.40	-21.7	29,708	-0.07%
2024/05/17	33	56.22	6	56.33	56.40	27	29,208	0.09%
2024/05/16	5.9	56.75	55.2	57.07	56.40	-49.3	29,050	-0.17%
2024/05/15	13	55.78	13.7	56.33	56.60	-0.7	28,227	0.00%
2024/05/14	7	54.71	0	0.00	54.30	7	27,245	0.03%
2024/05/13	1	55.30	0	0.00	55.10	1	26,962	0.00%
2024/05/10	3	55.27	18.1	54.80	55.50	-15.1	26,191	-0.06%
2024/05/09	0.2	51.40	26	51.90	51.70	-25.9	24,534	-0.11%
2024/05/08	4	50.83	0	0.00	50.90	4	24,131	0.02%
2024/05/07	0	0.00	3	50.60	50.90	-3	24,147	-0.01%
2024/05/06	2	51.20	13	50.88	50.90	-11	24,031	-0.05%
2024/05/03	8	50.18	0	0.00	50.20	8	23,755	0.03%
2024/05/02	2	50.40	28.6	50.40	50.30	-26.6	23,703	-0.11%
2024/04/30	3	50.73	0	0.00	50.50	3	23,517	0.01%
2024/04/29	2	50.70	5	50.24	50.80	-3	23,098	-0.01%
2024/04/26	2	49.00	1	49.10	48.90	1	22,340	0.00%
2024/04/25	2	48.50	0	0.00	48.55	2	22,428	0.01%
2024/04/24	0	0.00	15	49.14	49.25	-15	22,385	-0.07%
2024/04/23	0	0.00	19	48.79	48.75	-19	22,603	-0.08%
2024/04/19	1.2	47.60	0	0.00	47.45	1.2	22,753	0.01%
2024/04/18	5	47.65	1	48.50	48.45	4	22,431	0.02%
2024/04/17	1.2	47.78	0	0.00	47.90	1.2	22,340	0.01%
2024/04/16	28	48.39	0	0.00	47.85	28	22,176	0.13%
2024/04/15	6.5	48.80	0	0.00	48.95	6.5	21,808	0.03%
2024/04/12	9	49.21	1	49.20	49.05	8	21,657	0.04%
2024/04/11	1.1	49.42	16	49.82	49.70	-14.9	21,353	-0.07%
2024/04/10	2	49.05	0	0.00	48.75	2	20,845	0.01%
2024/04/09	3	49.45	1.6	49.41	49.45	1.4	20,642	0.01%
2024/04/08	0	0.00	4	48.33	48.35	-4	20,144	-0.02%
2024/04/03	0	0.00	1	48.30	48.05	-1	20,142	0.00%
2024/04/01	2	49.00	0	0.00	48.95	2	20,092	0.01%
2024/03/29	0	0.00	2	48.58	48.65	-2	19,929	-0.01%
2024/03/28	0	0.00	0.8	48.10	48.25	-0.8	19,806	0.00%
2024/03/26	0	0.00	6	48.23	48.35	-6	19,800	-0.03%
2024/03/25	4	48.10	0	0.00	48.10	4	19,822	0.02%
2024/03/22	1	49.00	3	48.57	48.55	-2	19,755	-0.01%
2024/03/21	0	0.00	19	48.43	48.55	-19	19,329	-0.10%
2024/03/20	1	47.60	0	0.00	47.50	1	19,083	0.01%
2024/03/19	0	0.00	1	47.89	47.75	-1	19,384	-0.01%
2024/03/18	10.1	47.65	0	0.00	47.55	10.1	19,301	0.05%
2024/03/15	8.5	47.86	0	0.00	47.65	8.5	19,158	0.04%
2024/03/14	0.7	47.86	31	48.26	48.30	-30.3	18,269	-0.17%
2024/03/13	3	46.62	5	46.55	46.80	-2	17,370	-0.01%
2024/03/12	15	46.24	3	46.25	46.50	12	17,141	0.07%
2024/03/11	11.5	46.20	68.6	46.01	46.05	-57.1	16,726	-0.34%
2024/03/08	3	45.20	6	45.22	45.30	-3	16,215	-0.02%
2024/03/06	2	44.60	4	44.70	44.55	-2	15,652	-0.01%
2024/03/05	5	44.70	2	44.75	44.65	3	15,917	0.02%
2024/03/04	7	44.69	0	0.00	44.65	7	15,905	0.04%
2024/03/01	2	44.70	0	0.00	44.65	2	15,930	0.01%
2024/02/27	0.1	44.65	1	44.40	44.30	-0.9	15,657	-0.01%
2024/02/26	1	44.35	6.7	44.40	44.30	-5.7	15,576	-0.04%
2024/02/23	8	44.64	0	0.00	44.45	8	15,466	0.05%
2024/02/22	0	0.00	6.3	44.71	44.90	-6.3	15,679	-0.04%
2024/02/21	7	44.85	0	0.00	44.75	7	15,691	0.04%
2024/02/20	0.1	44.90	7	45.05	45.10	-6.9	15,713	-0.04%
2024/02/19	3	44.95	36	45.00	45.00	-33	15,792	-0.21%
2024/02/16	0.3	44.40	1	44.55	44.55	-0.7	15,816	0.00%
2024/02/15	4	44.10	5	44.05	44.05	-1	15,933	-0.01%
2024/02/05	2	43.95	0	0.00	43.90	2	15,847	0.01%
2024/02/01	0	0.00	0	44.35	44.45	0	15,568	0.00%
2024/01/31	2	44.03	0	0.00	44.15	2	15,471	0.01%
2024/01/30	0.1	44.20	0	0.00	43.90	0.1	15,388	0.00%
2024/01/29	0	0.00	7.6	44.35	44.40	-7.6	15,324	-0.05%
2024/01/26	0	0.00	0	44.45	44.50	0	15,340	0.00%
2024/01/25	7	44.23	0	0.00	44.35	7	15,366	0.05%
2024/01/23	0	0.00	2	44.03	44.20	-2	15,272	-0.01%
2024/01/22	2	43.90	2	43.85	43.85	0	15,315	0.00%
2024/01/19	3	43.45	0	0.00	43.80	3	15,261	0.02%
2024/01/18	1.6	43.41	0	0.00	43.30	1.6	15,132	0.01%
2024/01/17	9.2	43.54	0	0.00	43.30	9.2	14,958	0.06%
2024/01/16	8	43.98	0	0.00	44.00	8	14,499	0.06%
2024/01/15	3	44.50	0	0.00	44.45	3	14,262	0.02%
2024/01/12	0	0.00	2	44.58	44.50	-2	14,417	-0.01%
2024/01/11	4	44.60	0	0.00	44.60	4	14,442	0.03%
2024/01/09	0	0.00	1	44.95	44.75	-1	14,551	-0.01%
2024/01/08	1	45.25	0	0.00	45.10	1	14,471	0.01%
2024/01/05	0	0.00	1	44.80	44.85	-1	14,492	-0.01%
2024/01/04	1	44.80	0	0.00	44.70	1	14,633	0.01%
2024/01/03	1	44.90	6	45.10	44.95	-5	14,958	-0.03%
2023/12/28	5	45.40	0	0.00	45.80	5	15,058	0.03%
2023/12/27	0	0.00	0.8	45.45	45.45	-0.8	15,076	-0.01%
2023/12/26	2	45.05	0	0.00	45.20	2	15,031	0.01%
2023/12/25	3	44.83	0	0.00	44.85	3	15,071	0.02%
2023/12/22	1	44.65	0	0.00	44.65	1	15,129	0.01%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/19	0	0.00	1.2	44.92	44.90	-1.2	15,132	-0.01%
2023/12/18	1	45.50	0	0.00	45.50	1	15,242	0.01%
2023/12/15	2	45.80	40	45.80	45.85	-38	15,385	-0.25%
2023/12/13	41	44.80	0	0.00	44.70	41	14,626	0.28%
2023/12/12	5.1	44.69	0	0.00	44.75	5.1	14,668	0.03%
2023/12/11	1	44.80	0	0.00	44.85	1	14,610	0.01%
2023/12/08	2	44.95	0	0.00	44.85	2	14,513	0.01%
2023/12/07	1	44.90	4	44.95	45.00	-3	14,380	-0.02%
2023/12/05	3	45.48	1	45.65	45.55	2	14,051	0.01%
2023/12/01	0.3	46.05	0	46.15	46.05	0.2	13,838	0.00%
2023/11/30	2	45.85	0	0.00	46.50	2	13,738	0.01%
2023/11/28	3	45.80	8.2	45.90	46.00	-5.2	13,420	-0.04%
2023/11/27	2	45.75	0	0.00	45.75	2	13,497	0.01%
2023/11/21	0	0.00	1.3	46.15	46.15	-1.3	13,506	-0.01%
2023/11/20	0	0.00	34	45.64	45.70	-34	13,372	-0.25%
2023/11/17	1	45.70	6.5	45.83	45.80	-5.5	13,436	-0.04%
2023/11/15	0	0.00	3	45.88	45.75	-3	13,178	-0.02%
2023/11/14	0	0.00	0.1	45.40	45.45	-0.1	12,979	0.00%
2023/11/13	5	45.45	0	0.00	45.25	5	12,936	0.04%
2023/11/06	0	0.00	1	45.60	45.35	-1	13,650	-0.01%
2023/11/01	2	44.10	0	0.00	44.30	2	13,947	0.01%
2023/10/30	0.1	43.85	2	44.05	43.95	-2	14,634	-0.01%
2023/10/26	6	43.81	0	0.00	43.85	6	15,462	0.04%
2023/10/24	12	44.02	0	0.00	44.15	12	15,975	0.08%
2023/10/23	3.7	44.13	0	0.00	44.10	3.7	16,353	0.02%
2023/10/20	30	44.48	0	0.00	44.70	30	16,283	0.18%
2023/10/19	1	45.30	1	45.15	45.10	0	16,017	0.00%
2023/10/18	0	0.00	24	45.30	45.60	-24	15,992	-0.15%
2023/10/16	1	45.40	0	0.00	45.50	1	16,036	0.01%
2023/10/13	5	45.51	0	0.00	45.30	5	16,348	0.03%
2023/10/12	0	0.00	4	45.95	46.15	-4	16,565	-0.02%
2023/10/11	3	45.75	2.1	45.58	45.95	0.9	16,466	0.01%
2023/10/06	0.7	44.50	0	0.00	44.55	0.7	16,194	0.00%
2023/10/05	2	44.05	1	44.00	44.05	1	16,381	0.01%
2023/10/04	6.2	43.58	0	0.00	43.55	6.2	16,486	0.04%
2023/10/03	6.1	44.07	0	0.00	44.00	6.1	16,314	0.04%
2023/10/02	1	44.50	0	0.00	44.50	1	16,316	0.01%
2023/09/27	2	44.55	0	0.00	44.60	2	16,568	0.01%
2023/09/26	8	44.58	0	0.00	44.45	8	16,547	0.05%
2023/09/25	0.1	45.00	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	4	44.76	0	0.00	44.70	4	16,512	0.02%
2023/09/15	0.2	46.75	0	0.00	46.65	0.2	16,421	0.00%
2023/09/13	0	0.00	10	46.55	46.75	-10	16,345	-0.06%
2023/09/12	0	0.00	1	46.45	46.65	-1	16,622	-0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/01	1	46.60	11	46.50	46.60	-10	18,058	-0.06%
2023/08/30	0	0.00	1	46.00	46.10	-1	18,138	-0.01%
2023/08/24	5	44.51	30	44.50	44.65	-25	19,716	-0.13%
2023/08/22	2	44.88	0	0.00	45.00	2	20,119	0.01%
2023/08/21	0	0.00	1	45.20	45.40	-1	20,286	0.00%
2023/08/17	0.1	45.20	0	0.00	45.30	0.1	20,594	0.00%
2023/08/15	0	0.00	10	45.45	45.40	-10	21,046	-0.05%
2023/08/11	21	46.89	12	46.43	46.45	9	21,395	0.04%
2023/08/09	2.3	46.65	2	46.45	46.45	0.3	21,514	0.00%
2023/08/08	10	47.07	5.2	47.00	47.05	4.8	21,727	0.02%
2023/08/07	1.6	46.59	20	46.60	46.45	-18.4	21,777	-0.08%
2023/08/04	0	0.00	2	46.50	46.30	-2	21,795	-0.01%
2023/08/02	2	46.25	1	46.45	46.20	1	21,721	0.00%
2023/08/01	0	0.00	48	46.50	47.25	-48	21,359	-0.22%
2023/07/31	0	0.00	5	45.75	45.75	-5	20,808	-0.02%
2023/07/28	15	45.70	2	45.68	45.75	13	20,486	0.06%
2023/07/27	10	45.70	11	45.90	46.00	-1	20,452	0.00%
2023/07/26	1	45.35	16	45.34	45.35	-15	20,136	-0.07%
2023/07/25	0	0.00	9	44.40	44.55	-9	19,903	-0.05%
2023/07/24	0	44.25	0	0.00	44.20	0	19,925	0.00%
2023/07/21	0	44.55	1	44.35	44.40	-1	20,007	0.00%
2023/07/20	0	0.00	10.2	44.65	44.75	-10.2	20,025	-0.05%
2023/07/19	0	44.45	0	0.00	44.50	0	19,914	0.00%
2023/07/18	11	45.00	0	0.00	45.05	11	19,807	0.06%
2023/07/17	10	44.10	7	44.74	45.00	3	19,538	0.02%
2023/07/14	11.5	43.78	0	0.00	44.10	11.5	19,244	0.06%
2023/07/13	5.2	44.00	0.4	43.70	43.60	4.8	19,219	0.02%
2023/07/12	2	43.95	0	0.00	44.00	2	19,104	0.01%
2023/07/11	8	43.56	0	0.00	43.60	8	19,068	0.04%
2023/07/07	2	42.13	0	0.00	42.25	2	18,995	0.01%
2023/07/06	8	42.70	4	42.49	42.50	4	18,948	0.02%
2023/07/05	0	0.00	7	43.35	43.20	-7	18,679	-0.04%
2023/07/04	0	43.25	0	0.00	43.05	0	18,804	0.00%
2023/06/30	5	43.20	0	0.00	43.15	5	19,065	0.03%
2023/06/29	0	43.60	0	0.00	43.40	0	19,023	0.00%
2023/06/28	0	0.00	2	43.50	43.65	-2	18,959	-0.01%
2023/06/27	0	44.05	1	44.15	44.15	-1	18,865	-0.01%
2023/06/26	5.2	44.12	1	44.10	44.05	4.2	18,810	0.02%
2023/06/21	0	44.35	3.1	44.45	44.40	-3.1	18,796	-0.02%
2023/06/20	0.1	44.20	0	0.00	44.35	0.1	18,939	0.00%
2023/06/19	2	43.80	0	0.00	43.90	2	19,245	0.01%
2023/06/16	2.3	44.04	4	44.10	43.90	-1.7	19,296	-0.01%
2023/06/15	6	44.33	10	44.40	44.35	-4	19,510	-0.02%
2023/06/14	0.7	44.60	0	0.00	44.60	0.7	19,815	0.00%
2023/06/13	3	44.02	0	0.00	44.10	3	20,165	0.01%
2023/06/12	8	44.32	0	0.00	44.05	8	20,040	0.04%
2023/06/08	6	44.61	0	0.00	44.60	6	20,265	0.03%
2023/06/07	1	45.05	2	45.40	45.40	-1	20,307	0.00%
2023/06/06	2	45.20	1	45.40	45.25	1	20,210	0.00%
2023/06/05	1	45.30	10	45.41	45.25	-9	20,213	-0.04%
2023/06/02	2	44.25	0.4	44.35	44.45	1.6	19,891	0.01%
2023/05/31	0.1	44.40	0	0.00	44.30	0.1	19,733	0.00%
2023/05/29	6	45.33	5	45.26	44.75	1	18,760	0.01%
2023/05/26	2	44.10	0	0.00	43.90	2	18,509	0.01%
2023/05/25	1.3	44.25	0	0.00	44.05	1.3	18,466	0.01%
2023/05/24	2	44.70	3.4	44.45	44.80	-1.4	18,428	-0.01%
2023/05/23	3	45.03	2	45.20	44.80	1	18,451	0.01%
2023/05/22	0.3	45.10	2	45.25	45.15	-1.7	18,615	-0.01%
2023/05/19	1	44.98	18	45.04	45.15	-17	18,867	-0.09%
2023/05/18	0	0.00	9.2	44.36	44.40	-9.2	18,393	-0.05%
2023/05/17	0	0.00	8	43.94	43.95	-8	18,294	-0.04%
2023/05/16	1	43.45	4	43.60	43.60	-3	18,227	-0.02%
2023/05/15	0.3	42.85	30	42.85	43.35	-29.7	18,107	-0.16%
2023/05/12	7	42.76	1.1	42.90	42.65	5.9	18,034	0.03%
2023/05/11	1	43.40	3.4	43.52	43.70	-2.4	17,729	-0.01%
2023/05/10	1	42.85	1.4	43.05	43.05	-0.4	17,471	0.00%
2023/05/09	0	0.00	3	43.23	43.50	-3	17,476	-0.02%
2023/05/05	2	42.35	0	0.00	42.65	2	17,742	0.01%
2023/05/04	0	0.00	2	42.40	42.50	-2	18,392	-0.01%
2023/05/03	1	42.30	0	0.00	42.40	1	18,694	0.01%
2023/05/02	8	42.28	0	0.00	42.50	8	19,081	0.04%
2023/04/28	0.3	42.35	1	42.70	42.45	-0.7	19,559	0.00%
2023/04/27	1	42.15	2	42.35	42.25	-1	19,728	-0.01%
2023/04/26	10	42.13	4	42.10	42.35	6	19,928	0.03%
2023/04/25	0	0.00	4	42.65	42.60	-4	20,081	-0.02%
2023/04/24	1	42.55	0	0.00	42.65	1	20,163	0.00%
2023/04/21	10	42.60	0	0.00	42.70	10	20,326	0.05%
2023/04/20	10	42.80	0	0.00	42.95	10	20,474	0.05%
2023/04/19	0	0.00	1	42.70	42.75	-1	21,138	0.00%
2023/04/18	0.3	43.05	0	0.00	43.10	0.3	21,287	0.00%
2023/04/17	0.3	43.00	0	0.00	43.20	0.3	21,528	0.00%
2023/04/14	0	0.00	2.2	43.07	43.15	-2.2	21,676	-0.01%
2023/04/13	1.3	42.72	1	42.60	42.60	0.3	21,991	0.00%
2023/04/12	0.2	42.80	55	42.95	42.95	-54.8	23,366	-0.23%
2023/04/11	0	0.00	9	42.57	42.65	-9	23,436	-0.04%
2023/04/10	1	42.50	3.6	42.53	42.55	-2.6	23,472	-0.01%
2023/04/07	0	0.00	8	42.26	42.25	-8	23,431	-0.03%
2023/04/06	0	0.00	0	41.80	42.00	0	23,302	0.00%
2023/03/31	1	41.75	0	0.00	41.80	1	23,594	0.00%
2023/03/30	1.2	41.78	0	0.00	41.60	1.2	23,594	0.01%
2023/03/28	1	41.65	5	41.70	41.55	-4	23,992	-0.02%
2023/03/27	0	0.00	2	41.10	41.35	-2	24,166	-0.01%
2023/03/24	9	41.34	2	41.33	41.30	7	24,527	0.03%
2023/03/23	2	41.33	0	0.00	41.55	2	24,585	0.01%
2023/03/22	2.2	41.29	1	41.20	41.35	1.2	24,551	0.00%
2023/03/21	40	40.73	0	0.00	40.75	40	24,426	0.16%
2023/03/20	30.2	40.27	0	0.00	40.20	30.2	24,598	0.12%
2023/03/17	2	41.00	10.6	41.11	41.00	-8.6	24,387	-0.04%
2023/03/16	9.3	40.63	7	40.78	40.50	2.3	24,373	0.01%
2023/03/15	3	41.60	1	41.90	41.50	2	24,276	0.01%
2023/03/14	6.4	41.67	1	41.60	41.55	5.4	24,661	0.02%
2023/03/13	2.1	42.18	11	42.18	42.30	-9	24,935	-0.04%
2023/03/10	8.1	42.75	3	42.65	42.70	5.1	25,078	0.02%
2023/03/07	1	43.65	20	43.70	43.75	-19	26,525	-0.07%
2023/03/06	4	43.60	4	43.65	43.60	0	26,702	0.00%
2023/03/03	0	0.00	14.3	42.95	42.90	-14.3	26,792	-0.05%
2023/03/02	3	42.70	0	0.00	43.00	3	26,977	0.01%
2023/03/01	13	42.85	0	0.00	42.75	13	27,137	0.05%
2023/02/23	4	43.30	0	0.00	43.30	4	26,909	0.01%
2023/02/22	3.1	43.27	7.1	43.46	43.35	-4	26,842	-0.01%
2023/02/21	11.1	43.90	1	43.70	43.85	10.1	26,799	0.04%
2023/02/20	3	44.40	30	44.39	44.45	-27	26,879	-0.10%
2023/02/17	19	43.87	12	43.75	44.00	7	26,840	0.03%
2023/02/15	4	42.98	0	0.00	42.95	4	27,722	0.01%
2023/02/14	11	43.48	0	0.00	43.60	11	27,665	0.04%
2023/02/13	2.1	42.50	1	42.85	42.90	1.1	27,674	0.00%
2023/02/10	2	42.55	1.1	42.52	42.65	0.9	27,777	0.00%
2023/02/09	2	42.68	28	42.65	42.60	-26	27,815	-0.09%
2023/02/08	0.5	42.95	0.1	42.90	42.85	0.5	27,871	0.00%
2023/02/07	1	42.85	0	0.00	42.80	1	27,990	0.00%
2023/02/06	6.1	42.85	5	42.81	42.65	1.1	28,020	0.00%
2023/02/03	3.7	43.47	30	43.35	43.30	-26.3	27,859	-0.09%
2023/02/02	5	43.60	2	43.45	44.05	3	27,739	0.01%
2023/02/01	0	0.00	4	42.83	43.00	-4	27,346	-0.01%
2023/01/31	2	42.68	4	42.65	42.55	-2	27,273	-0.01%
2023/01/30	11	42.77	0	0.00	42.70	11	27,171	0.04%
2023/01/17	7	41.84	2	41.95	42.00	5	26,752	0.02%
2023/01/13	0	0.00	1	41.80	41.80	-1	27,003	0.00%
2023/01/12	0	0.00	1	41.70	41.70	-1	27,100	0.00%
2023/01/11	2	41.65	6	41.43	41.40	-4	27,226	-0.01%
2023/01/10	2.1	41.50	2.2	41.64	41.70	-0.2	27,398	0.00%
2023/01/09	0	0.00	14	41.71	42.00	-14	27,590	-0.05%
2023/01/06	0.1	40.35	1	40.50	40.75	-1	27,378	0.00%
2023/01/05	3	40.20	53	40.20	40.25	-50	28,347	-0.18%
2023/01/04	29	39.96	1	40.00	39.95	28	28,290	0.10%
2023/01/03	10.1	40.00	2	39.80	39.95	8.1	28,532	0.03%
2022/12/30	5.1	40.01	38	39.99	40.00	-33	28,201	-0.12%
2022/12/29	2	40.30	0	0.00	40.10	2	26,812	0.01%
2022/12/28	2	40.80	0	0.00	40.65	2	27,146	0.01%
2022/12/26	11	40.95	51	40.90	41.00	-40	27,657	-0.14%
2022/12/23	3	41.20	5	40.45	41.15	-2	28,154	-0.01%
2022/12/22	27	40.22	5	40.24	40.40	22	28,137	0.08%
2022/12/21	3	40.03	2	40.03	40.00	1	28,540	0.00%
2022/12/20	2	40.08	0	0.00	40.15	2	28,645	0.01%
2022/12/19	13.2	40.43	6	40.41	40.15	7.2	28,562	0.03%
2022/12/16	2.6	40.29	4	40.15	40.20	-1.4	28,483	0.00%
2022/12/15	13	40.62	1	40.60	40.60	12	28,536	0.04%
2022/12/14	3.2	40.98	0	0.00	40.90	3.2	28,476	0.01%
2022/12/13	3	41.00	0	0.00	40.95	3	28,389	0.01%
2022/12/12	0.1	40.45	2	40.48	41.00	-2	28,282	-0.01%
2022/12/09	12	41.03	2	41.00	41.10	10	28,268	0.04%
2022/12/08	3	40.92	0	0.00	40.75	3	28,141	0.01%
2022/12/07	13.1	41.52	0	0.00	41.40	13.1	28,225	0.05%
2022/12/06	3.3	41.68	1	41.85	41.40	2.3	28,216	0.01%
2022/12/05	40	42.99	21	42.99	42.85	19	27,965	0.07%
2022/12/02	0	0.00	2	43.88	44.00	-2	27,585	-0.01%
2022/12/01	34.3	44.15	2.1	44.34	44.15	32.2	27,673	0.12%
2022/11/30	14	43.45	13	43.66	43.55	1	27,240	0.00%
2022/11/29	5	43.24	11	43.17	43.45	-6	26,436	-0.02%
2022/11/28	2.3	41.93	2	42.20	42.00	0.3	26,038	0.00%
2022/11/25	23	42.83	20	42.65	42.55	3	26,098	0.01%
2022/11/24	1.3	42.76	1.3	42.76	42.55	0	26,129	0.00%
2022/11/23	19	42.33	23	42.69	42.75	-4	26,779	-0.01%
2022/11/22	0	0.00	11	41.42	42.20	-11	26,833	-0.04%
2022/11/21	10	41.95	1	41.95	42.10	9	26,610	0.03%
2022/11/18	11	41.85	16	41.91	41.90	-5	26,485	-0.02%
2022/11/17	2	41.30	2	41.50	41.55	0	26,412	0.00%
2022/11/16	5	41.95	0	0.00	41.70	5	26,379	0.02%
2022/11/15	7	42.23	9	42.17	42.40	-2	26,222	-0.01%
2022/11/14	7	41.98	11	41.97	41.75	-4	25,892	-0.02%
2022/11/11	6.1	41.10	12	41.69	41.90	-6	25,414	-0.02%
2022/11/10	12	39.86	20	39.68	39.65	-8	24,727	-0.03%
2022/11/08	8	39.77	0	0.00	39.70	8	24,398	0.03%
2022/11/07	20	39.33	19	39.47	39.55	1	24,294	0.00%
2022/11/04	2.1	38.71	11	38.72	38.95	-8.9	24,403	-0.04%
2022/11/03	14	38.62	7	38.46	38.85	7	24,406	0.03%
2022/11/02	10.3	38.30	11	38.25	38.50	-0.7	24,309	0.00%
2022/11/01	18	38.01	14	38.02	38.10	4	24,291	0.02%
2022/10/31	30	38.00	14	38.06	37.80	16	24,394	0.07%
2022/10/28	18	38.29	6	38.23	38.25	12	24,292	0.05%
2022/10/27	18.3	38.66	29	38.65	38.50	-10.7	24,119	-0.04%
2022/10/26	15	38.60	4	38.49	38.50	11	24,305	0.05%
2022/10/25	14	37.42	1	37.30	37.50	13	24,108	0.05%
2022/10/24	10	37.03	18	37.17	37.00	-8	24,068	-0.03%
2022/10/21	23	36.52	15	36.57	36.55	8	24,012	0.03%
2022/10/20	15	37.69	14	37.70	37.85	1	23,418	0.00%
2022/10/19	2	38.08	0	0.00	38.30	2	23,093	0.01%
2022/10/18	9	37.78	15	38.09	38.15	-6	22,896	-0.03%
2022/10/17	5.1	36.99	25	37.21	37.65	-19.9	22,912	-0.09%
2022/10/14	6.3	37.99	1	38.05	37.65	5.3	22,757	0.02%
2022/10/13	24	38.30	4	37.50	37.45	20	22,489	0.09%
2022/10/12	8	39.38	4	39.50	39.55	4	21,438	0.02%
2022/10/07	3	40.50	2	40.55	40.50	1	21,263	0.00%
2022/10/06	0.1	40.80	5	40.96	40.80	-4.9	21,251	-0.02%
2022/10/05	1	40.55	1	40.80	40.75	0	21,353	0.00%
2022/10/04	1	39.35	5	39.35	39.55	-4	21,088	-0.02%
2022/10/03	5	39.12	0	0.00	39.00	5	20,804	0.02%
2022/09/30	13	39.45	1	39.50	39.95	12	20,796	0.06%
2022/09/29	4	39.98	4	39.99	40.15	0	20,805	0.00%
2022/09/28	10	40.00	0	0.00	39.80	10	20,810	0.05%
2022/09/27	11	41.05	0	0.00	40.95	11	20,639	0.05%
2022/09/23	2	42.15	0	0.00	42.10	2	21,834	0.01%
2022/09/22	11	41.57	1	41.50	41.65	10	22,219	0.05%
2022/09/21	2	42.55	1	42.60	42.55	1	22,120	0.00%
2022/09/20	0	0.00	0	43.15	43.05	0	22,130	0.00%
2022/09/16	1.1	42.73	1	43.00	42.80	0.1	22,159	0.00%
2022/09/14	5	42.80	0	0.00	42.85	5	22,111	0.02%
2022/09/12	1.2	43.68	0	0.00	44.05	1.2	22,134	0.01%
2022/09/08	3.4	43.10	1	43.15	43.15	2.4	22,224	0.01%
2022/09/07	7	43.52	4	43.30	43.15	3	22,064	0.01%
2022/09/06	1.2	44.33	0	0.00	44.25	1.2	21,669	0.01%
2022/09/05	0	0.00	2	44.10	44.05	-2	21,726	-0.01%
2022/09/02	1	44.15	1	44.05	44.05	0	21,799	0.00%
2022/09/01	4	44.20	1	44.20	44.55	3	21,565	0.01%
2022/08/31	9	44.58	6	44.40	44.55	3	21,355	0.01%
2022/08/30	49.2	44.59	9	44.69	44.45	40.2	21,176	0.19%
2022/08/29	10	45.58	4	45.64	45.60	6	20,453	0.03%
2022/08/26	1	46.80	1	46.85	46.75	0	20,276	0.00%
2022/08/22	0.3	47.25	0.2	47.10	46.85	0.1	21,431	0.00%
2022/08/19	0.2	47.40	11	47.41	47.50	-10.8	21,698	-0.05%
2022/08/18	1	47.10	10	47.10	47.25	-9	22,138	-0.04%
2022/08/16	1.2	47.26	0	0.00	47.10	1.2	22,832	0.01%
2022/08/15	1	47.50	3	47.40	47.30	-2	22,986	-0.01%
2022/08/12	1	47.15	0	0.00	47.25	1	23,091	0.00%
2022/08/11	20	47.11	5	47.15	47.20	15	23,318	0.06%
2022/08/08	2.5	46.07	10	45.85	46.15	-7.5	24,081	-0.03%
2022/08/05	3	45.45	0	0.00	45.75	3	24,454	0.01%
2022/08/04	0	0.00	1	44.85	44.85	-1	24,900	0.00%
2022/08/03	0	0.00	1	44.55	44.95	-1	25,328	0.00%
2022/08/02	24	44.74	5	44.93	44.85	19	25,763	0.07%
2022/08/01	1	45.40	0	0.00	45.45	1	25,797	0.00%
2022/07/29	1	45.75	4	45.65	45.50	-3	25,923	-0.01%
2022/07/28	3	45.70	4	45.60	45.80	-1	26,137	0.00%
2022/07/27	6	45.15	0	0.00	45.25	6	26,025	0.02%
2022/07/26	0	0.00	1	45.45	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	5	45.30	45.55	-5	25,920	-0.02%
2022/07/22	328.2	44.99	0	0.00	45.00	328.2	26,096	1.26%	大買/鉅額交易
2022/07/21	0	0.00	10	44.20	45.05	-10	25,997	-0.04%
2022/07/20	12	45.56	4	45.75	44.90	8	25,840	0.03%
2022/07/19	5	44.95	0	0.00	44.95	5	25,852	0.02%
2022/07/18	0	0.00	6	45.08	45.20	-6	25,908	-0.02%
2022/07/15	5	44.37	0	0.00	44.15	5	25,818	0.02%
2022/07/14	1	45.00	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	3	45.47	45.50	-3	25,681	-0.01%
2022/07/12	4	43.96	0	0.00	43.80	4	25,547	0.02%
2022/07/11	3	45.02	4	45.08	45.05	-1	25,405	0.00%
2022/07/08	4	44.86	5	45.35	44.80	-1	25,391	0.00%
2022/07/07	7.2	45.07	2	45.05	45.05	5.2	25,204	0.02%
2022/07/06	5	46.46	0	0.00	44.95	5	24,767	0.02%
2022/07/05	2	46.68	6	46.67	46.75	-4	24,464	-0.02%
2022/07/04	25	45.31	0	0.00	45.50	25	24,130	0.10%
2022/07/01	7	49.98	3	50.30	49.70	4	23,435	0.02%
2022/06/30	6.1	51.25	1	51.30	50.90	5.1	22,938	0.02%
2022/06/29	4	52.53	0.1	52.80	52.80	3.9	22,573	0.02%
2022/06/27	1	53.80	0	0.00	53.50	1	22,246	0.00%
2022/06/24	8	53.59	0	0.00	53.40	8	22,146	0.04%
2022/06/23	1.1	53.01	1	53.20	53.00	0.1	22,070	0.00%
2022/06/22	1	53.30	1	53.80	53.00	0	21,859	0.00%
2022/06/21	0	0.00	30	54.20	54.20	-30	21,818	-0.14%
2022/06/20	0.5	53.00	1	53.40	51.80	-0.5	21,646	0.00%
2022/06/17	3	52.87	2	53.00	53.00	1	21,328	0.00%
2022/06/16	2	54.00	1	54.40	53.70	1	21,114	0.00%
2022/06/14	10	53.70	1	53.70	53.40	9	21,655	0.04%
2022/06/09	3	54.80	5	54.70	54.80	-2	21,695	-0.01%
2022/06/08	1	54.80	1	55.00	54.80	0	21,644	0.00%
2022/06/02	3	54.42	0.7	54.20	54.50	2.3	22,417	0.01%
2022/06/01	21	54.60	0	0.00	54.70	21	22,979	0.09%
2022/05/31	4	54.40	1	53.60	55.70	3	22,896	0.01%
2022/05/30	6	53.67	11	53.59	54.00	-5	22,429	-0.02%
2022/05/27	4	52.38	2	52.35	52.60	2	22,288	0.01%
2022/05/26	3	51.60	0	0.00	51.50	3	22,215	0.01%
2022/05/25	15	51.24	0	0.00	51.40	15	22,592	0.07%
2022/05/24	1	52.20	0	0.00	52.00	1	22,536	0.00%
2022/05/23	13	52.50	3	52.00	52.30	10	22,330	0.04%
2022/05/20	1	53.10	2	53.10	52.90	-1	22,422	0.00%
2022/05/19	5	52.74	4	52.90	52.70	1	22,386	0.00%
2022/05/18	4	53.00	4	54.35	54.10	0	22,267	0.00%
2022/05/17	2	52.95	25	52.80	52.60	-23	22,037	-0.10%
2022/05/16	7	52.90	2	53.35	53.20	5	21,829	0.02%
2022/05/13	15	54.70	0	0.00	54.30	15	21,687	0.07%
2022/05/12	5	55.08	8.8	54.71	54.10	-3.8	21,631	-0.02%
2022/05/11	41	56.68	0	0.00	56.20	41	21,071	0.19%
2022/05/10	17	57.84	0	0.00	58.00	17	20,754	0.08%
2022/05/09	10	59.19	2	59.10	58.70	8	20,458	0.04%
2022/05/06	32.2	61.19	11	61.29	61.20	21.2	20,385	0.10%
2022/05/05	2	62.40	0	0.00	62.30	2	20,764	0.01%
2022/04/29	1.4	62.67	2	62.65	62.50	-0.6	21,850	0.00%
2022/04/28	6	61.43	0	0.00	62.10	6	22,381	0.03%
2022/04/27	0	0.00	2	62.20	62.00	-2	22,558	-0.01%
2022/04/22	1	63.40	0	0.00	64.20	1	23,431	0.00%
2022/04/21	2	63.25	0	0.00	63.90	2	24,414	0.01%
2022/04/20	1	63.10	2	63.20	63.90	-1	25,839	0.00%
2022/04/19	2	63.20	2	63.10	62.70	0	26,378	0.00%
2022/04/18	8	63.09	1	62.70	62.80	7	27,777	0.03%
2022/04/15	3	64.13	1	63.90	64.00	2	27,751	0.01%
2022/04/14	0	0.00	1	64.90	64.70	-1	27,884	0.00%
2022/04/13	0.2	65.00	0.1	65.10	65.40	0.2	27,974	0.00%
2022/04/12	1	64.50	3	64.50	64.90	-2	27,981	-0.01%
2022/04/11	0.1	64.70	3	65.50	64.80	-2.9	28,013	-0.01%
2022/04/08	3	64.50	5	64.70	65.00	-2	28,067	-0.01%
2022/04/07	13.5	65.08	2	65.50	64.80	11.5	28,116	0.04%
2022/04/06	5.2	64.89	1	65.20	65.50	4.2	28,488	0.01%
2022/04/01	6.2	64.01	1.1	64.79	65.00	5.1	28,650	0.02%
2022/03/31	5.1	64.50	4	64.60	64.50	1.1	28,580	0.00%
2022/03/30	1	64.20	3	64.30	64.40	-2	28,688	-0.01%
2022/03/29	1	63.60	0	0.00	63.80	1	28,632	0.00%
2022/03/28	0	0.00	25	63.00	63.30	-25	28,632	-0.09%
2022/03/25	3	63.63	0	0.00	63.50	3	28,679	0.01%
2022/03/24	4	63.75	0	0.00	64.30	4	28,745	0.01%
2022/03/23	0	0.00	17.6	64.74	64.80	-17.6	28,715	-0.06%
2022/03/22	0	0.00	1	63.20	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	1.5	63.40	63.60	-1.5	28,562	-0.01%
2022/03/18	1	63.70	0	0.00	63.30	1	28,550	0.00%
2022/03/17	0	0.00	4.5	63.02	63.10	-4.5	28,392	-0.02%
2022/03/15	4	61.15	1	61.20	61.30	3	27,888	0.01%
2022/03/14	3	60.97	6	60.90	61.20	-3	27,942	-0.01%
2022/03/11	5	60.20	3	60.30	60.30	2	28,019	0.01%
2022/03/10	0	0.00	8	60.04	60.30	-8	28,069	-0.03%
2022/03/09	36.1	58.88	1	59.00	59.00	35.1	27,951	0.13%
2022/03/08	28	58.47	5.9	58.31	58.50	22.1	27,980	0.08%
2022/03/07	31	59.19	5.3	59.04	59.40	25.7	27,493	0.09%
2022/03/04	10	61.30	0	0.00	61.20	10	27,369	0.04%
2022/03/03	0	0.00	2.3	62.24	62.10	-2.3	27,473	-0.01%
2022/03/02	25	61.94	4	62.00	62.00	21	28,000	0.07%
2022/03/01	8	62.05	0	0.00	62.60	8	28,021	0.03%
2022/02/25	39	62.61	2.1	61.91	62.30	37	27,836	0.13%
2022/02/24	1.6	63.34	29.1	63.00	63.00	-27.5	27,194	-0.10%
2022/02/22	10	63.74	3	63.33	63.70	7	27,302	0.03%
2022/02/21	1	64.20	0	0.00	64.60	1	27,870	0.00%
2022/02/18	5.5	64.32	11	64.41	64.60	-5.5	28,908	-0.02%
2022/02/17	18	64.81	1	64.80	64.70	17	28,921	0.06%
2022/02/16	11	64.65	1	64.70	64.80	10	29,058	0.03%
2022/02/15	2	64.40	25	64.62	64.30	-23	29,080	-0.08%
2022/02/14	9	64.03	5	63.88	64.20	4	28,997	0.01%
2022/02/11	7	65.37	3	65.50	65.60	4	28,556	0.01%
2022/02/10	11	65.40	1	65.40	65.80	10	28,542	0.04%
2022/02/09	19	65.88	0.1	66.00	66.00	19	28,438	0.07%
2022/02/08	19	66.30	10.2	66.06	66.00	8.8	28,310	0.03%
2022/02/07	18	65.07	45	65.49	65.70	-27	28,037	-0.10%
2022/01/26	30	63.23	0	0.00	63.30	30	27,436	0.11%
2022/01/25	12	62.96	26	62.99	63.00	-14	27,281	-0.05%
2022/01/24	0	0.00	1	64.40	64.30	-1	26,533	0.00%
2022/01/21	6.5	64.64	0	0.00	64.40	6.5	26,308	0.02%
2022/01/20	4.8	65.38	11	65.29	65.80	-6.2	25,817	-0.02%
2022/01/19	1.5	65.90	25.8	66.20	66.10	-24.3	25,418	-0.10%
2022/01/18	2	66.55	11.1	66.45	66.90	-9.1	25,119	-0.04%
2022/01/17	14.4	66.71	16	66.78	66.50	-1.6	24,722	-0.01%
2022/01/14	32	67.28	36.1	67.04	67.70	-4.1	24,258	-0.02%
2022/01/13	7	66.73	42.4	66.71	67.40	-35.4	23,316	-0.15%
2022/01/12	8	64.89	14.2	64.51	64.70	-6.2	21,953	-0.03%
2022/01/11	21	63.78	106.8	63.90	64.50	-85.8	21,511	-0.40%	大賣/
2022/01/10	0	0.00	10	61.90	62.10	-10	20,409	-0.05%
2022/01/07	17	62.00	0.7	61.90	62.00	16.3	20,966	0.08%
2022/01/05	4	61.70	0	0.00	61.90	4	21,025	0.02%
2022/01/04	23	61.79	0	61.70	62.00	23	21,301	0.11%
2022/01/03	6	61.88	1	61.80	61.60	5	21,247	0.02%
2021/12/30	8.4	62.58	13	62.62	62.50	-4.6	21,312	-0.02%
2021/12/29	38	63.07	57.5	62.93	63.00	-19.5	21,562	-0.09%
2021/12/28	11	62.34	4.1	62.17	62.30	7	21,270	0.03%
2021/12/27	0	0.00	7	61.31	61.30	-7	21,022	-0.03%
2021/12/24	0	0.00	9	60.98	61.10	-9	21,269	-0.04%
2021/12/22	5	60.20	0	0.00	60.30	5	21,569	0.02%
2021/12/21	3.1	60.20	6	60.32	60.30	-3	21,880	-0.01%
2021/12/20	0	0.00	1	60.00	59.90	-1	22,127	0.00%
2021/12/17	1	60.30	6	60.50	60.50	-5	22,128	-0.02%
2021/12/15	22.1	59.98	6	60.00	59.80	16.1	23,144	0.07%
2021/12/14	5	60.20	0	0.00	60.20	5	23,418	0.02%
2021/12/13	0	0.00	3.1	61.17	60.70	-3.1	23,489	-0.01%
2021/12/10	12	60.50	10	60.40	60.50	2	23,478	0.01%
2021/12/09	1	60.60	41	60.70	60.70	-40	23,745	-0.17%
2021/12/08	5.9	60.85	60.1	60.75	60.70	-54.2	24,282	-0.22%
2021/12/07	1	60.30	4	60.25	60.70	-3	24,250	-0.01%
2021/12/06	2	59.65	1	59.80	60.00	1	24,185	0.00%
2021/12/03	7	60.04	0.2	60.00	59.90	6.8	24,450	0.03%
2021/12/02	46	59.37	0	0.00	59.50	46	24,487	0.19%
2021/12/01	1	59.90	1	59.60	59.90	0	24,530	0.00%
2021/11/30	7	59.47	0	0.00	60.00	7	24,737	0.03%
2021/11/29	6.4	59.42	10	59.50	59.30	-3.6	24,589	-0.01%
2021/11/26	11.7	60.39	0	0.00	60.20	11.7	24,564	0.05%
2021/11/25	2	61.15	5	61.30	61.60	-3	24,616	-0.01%
2021/11/24	1	61.70	0	0.00	61.10	1	25,499	0.00%
2021/11/23	12.3	61.11	10	61.30	60.80	2.3	26,165	0.01%
2021/11/22	16.8	61.08	3	61.37	61.10	13.8	26,300	0.05%
2021/11/19	3.5	62.12	16	62.11	61.80	-12.6	26,148	-0.05%
2021/11/18	2	63.30	152.2	63.06	63.00	-150.2	26,009	-0.58%	大賣/鉅額交易
2021/11/17	130	61.86	36.1	60.98	62.20	93.9	25,582	0.37%	大買/
2021/11/16	0	0.00	6.8	59.71	60.00	-6.8	24,753	-0.03%
2021/11/15	1	59.60	11	59.98	59.70	-10	25,028	-0.04%
2021/11/12	3	58.93	21	59.00	58.90	-18	25,037	-0.07%
2021/11/11	11	58.42	8.8	58.51	58.60	2.2	25,109	0.01%
2021/11/10	0	0.00	10	58.50	58.60	-10	25,537	-0.04%
2021/11/09	2	58.40	1	58.50	58.50	1	25,888	0.00%
2021/11/08	11	58.44	0	0.00	58.70	11	26,117	0.04%
2021/11/05	1	58.10	0	0.00	58.50	1	26,758	0.00%
2021/11/04	10	58.30	0	0.00	57.90	10	26,864	0.04%
2021/11/03	5	57.60	0	0.00	57.60	5	27,081	0.02%
2021/11/02	0	0.00	4	57.50	57.40	-4	27,239	-0.01%
2021/11/01	1	57.90	0	0.00	57.60	1	27,260	0.00%
2021/10/29	8	57.76	0	0.00	58.10	8	27,334	0.03%
2021/10/28	5	58.30	11.5	58.20	58.10	-6.5	27,308	-0.02%
2021/10/26	0	0.00	2	59.05	59.10	-2	27,866	-0.01%
2021/10/25	1	58.70	0	0.00	58.40	1	28,078	0.00%
2021/10/21	0	0.00	41	58.94	58.70	-41	29,638	-0.14%
2021/10/20	0	0.00	1.2	58.33	58.30	-1.2	30,673	0.00%
2021/10/19	0.4	58.55	1	58.50	58.40	-0.6	31,486	0.00%
2021/10/18	0	0.00	8	58.60	58.70	-8	32,501	-0.02%
2021/10/15	0	0.00	3	58.40	58.30	-3	32,787	-0.01%
2021/10/13	1	56.70	0	0.00	56.20	1	33,994	0.00%
2021/10/12	5	55.90	0	0.00	56.40	5	34,767	0.01%
2021/10/08	12	57.27	0	0.00	57.10	12	35,161	0.03%
2021/10/07	0.2	57.40	0	0.00	57.10	0.2	35,822	0.00%
2021/10/05	5	55.50	5.1	56.10	56.40	-0.1	37,311	0.00%
2021/10/04	10	56.60	3	56.87	56.60	7	37,369	0.02%
2021/10/01	0	0.00	5	56.70	56.90	-5	37,567	-0.01%
2021/09/30	0	0.00	0.2	58.50	57.90	-0.2	37,394	0.00%
2021/09/29	8	57.89	1	57.70	58.00	7	37,382	0.02%
2021/09/28	2	58.70	2	58.90	59.00	0	37,072	0.00%
2021/09/24	0	0.00	11.2	57.90	57.80	-11.2	36,647	-0.03%
2021/09/23	71	57.33	2	57.20	57.50	69	36,726	0.19%
2021/09/22	18.2	56.39	2	56.90	56.80	16.2	36,863	0.04%
2021/09/17	2	59.00	10	59.00	58.90	-8	35,916	-0.02%
2021/09/16	2	59.60	0	0.00	59.70	2	35,754	0.01%
2021/09/15	0.1	59.50	10	59.40	59.50	-9.9	35,725	-0.03%
2021/09/14	1	59.90	14.3	60.13	59.80	-13.3	36,050	-0.04%
2021/09/13	11	59.65	48	59.65	59.90	-37	35,934	-0.10%
2021/09/10	10	59.30	0	0.00	59.20	10	36,179	0.03%
2021/09/09	1	58.50	0	0.00	58.70	1	36,410	0.00%
2021/09/08	1	58.30	32	58.56	58.50	-31	36,458	-0.09%
2021/09/07	11	59.01	23	59.37	59.20	-12	36,413	-0.03%
2021/09/06	15	59.50	10	59.40	59.20	5	36,440	0.01%
2021/09/03	7	59.61	43.8	59.63	59.60	-36.8	36,509	-0.10%
2021/09/02	10.2	58.50	4	58.63	58.70	6.2	36,261	0.02%
2021/09/01	2	59.40	11	59.21	59.20	-9	36,128	-0.02%
2021/08/31	4	59.38	5	59.40	59.60	-1	35,983	0.00%
2021/08/30	81	58.91	52	58.82	59.50	29	35,573	0.08%
2021/08/27	8	57.51	41	57.39	57.70	-33	34,791	-0.09%
2021/08/26	55	55.85	0	0.00	56.00	55	34,212	0.16%
2021/08/25	0	0.00	1	55.80	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	8	55.36	55.80	-8	34,194	-0.02%
2021/08/23	3	54.87	0	0.00	55.10	3	34,292	0.01%
2021/08/20	0	0.00	30	54.10	53.70	-30	34,591	-0.09%
2021/08/18	4	54.15	0.6	54.50	54.40	3.4	35,187	0.01%
2021/08/17	2	54.55	1	54.50	54.70	1	35,285	0.00%
2021/08/16	10.3	54.31	0	0.00	54.30	10.3	35,474	0.03%
2021/08/13	13	55.00	0	0.00	55.00	13	36,182	0.04%
2021/08/12	20	56.19	8	56.00	56.00	12	36,421	0.03%
2021/08/11	19	55.93	1	55.71	56.00	18	37,296	0.05%
2021/08/09	0	0.00	10	54.80	55.20	-10	38,888	-0.03%
2021/08/06	3.1	54.91	0	0.00	55.10	3.1	39,246	0.01%
2021/08/05	1	55.20	7	55.20	55.20	-6	40,324	-0.01%
2021/08/04	7	55.30	0	0.00	55.20	7	42,419	0.02%
2021/08/03	2	55.30	0	0.00	55.40	2	44,489	0.00%
2021/08/02	3	54.47	0.4	54.50	55.80	2.6	45,914	0.01%
2021/07/30	2	54.20	174	54.00	54.30	-172	46,113	-0.37%	大賣/鉅額交易
2021/07/29	3	54.03	1	54.80	54.80	2	46,829	0.00%
2021/07/28	4	53.60	30.2	53.71	53.80	-26.2	47,764	-0.05%
2021/07/27	10	55.10	1	55.30	55.00	9	47,571	0.02%
2021/07/26	30	56.87	2	57.20	56.20	28	48,078	0.06%
2021/07/23	14	60.09	17.8	59.99	60.30	-3.8	47,224	-0.01%
2021/07/22	132	59.02	16	59.88	60.10	116	46,760	0.25%	大買/鉅額交易
2021/07/21	4	58.03	2.2	58.15	58.30	1.8	46,106	0.00%
2021/07/20	18.8	57.92	8	58.65	57.90	10.8	46,010	0.02%
2021/07/19	3	59.90	3.1	59.45	59.70	-0.1	45,057	0.00%
2021/07/16	12	59.18	4	59.80	59.80	8	44,842	0.02%
2021/07/15	4	57.75	17	57.98	58.10	-13	44,376	-0.03%
2021/07/14	35	56.86	6	57.02	57.00	29	44,314	0.07%
2021/07/13	35	56.31	20.6	56.67	56.10	14.4	44,523	0.03%
2021/07/12	8	56.20	56	56.30	55.70	-48	44,050	-0.11%
2021/07/09	6	53.70	7	54.00	53.80	-1	43,356	0.00%
2021/07/08	9	54.34	0	0.00	54.40	9	43,206	0.02%
2021/07/06	0	0.00	2	54.20	54.10	-2	43,898	0.00%
2021/07/05	1	54.10	21	54.20	54.20	-20	44,023	-0.05%
2021/07/02	1.8	54.00	5.7	54.05	53.90	-3.9	44,053	-0.01%
2021/06/30	1	54.00	0	0.00	53.90	1	44,225	0.00%
2021/06/29	0	0.00	4	53.75	53.70	-4	44,258	-0.01%
2021/06/28	0	0.00	2	54.40	54.30	-2	44,316	0.00%
2021/06/25	1	54.40	0	0.00	54.30	1	44,617	0.00%
2021/06/23	0	0.00	4	53.95	54.10	-4	45,398	-0.01%
2021/06/22	2	52.80	2	52.50	52.60	0	45,248	0.00%
2021/06/21	7	51.90	3	52.17	52.00	4	45,507	0.01%
2021/06/18	1	53.50	0	0.00	53.60	1	45,701	0.00%
2021/06/17	1	53.60	3	53.90	54.00	-2	45,680	0.00%
2021/06/16	1	54.00	0	0.00	54.30	1	46,507	0.00%
2021/06/15	0	0.00	5.1	54.38	54.30	-5.1	46,545	-0.01%
2021/06/11	2	54.80	7	54.64	54.50	-5	46,897	-0.01%
2021/06/10	0	0.00	1	54.30	54.70	-1	46,959	0.00%
2021/06/09	13	54.09	1	54.00	54.30	12	47,718	0.03%
2021/06/08	1	54.60	0	0.00	54.80	1	48,075	0.00%
2021/06/07	7	54.34	1	54.70	54.70	6	49,977	0.01%
2021/06/04	4	54.95	1.3	54.92	55.00	2.7	50,528	0.01%
2021/06/03	0	0.00	6	56.33	55.80	-6	51,515	-0.01%
2021/06/02	2	55.70	16	55.98	56.30	-14	51,779	-0.03%
2021/05/31	6	56.07	5	56.20	55.90	1	51,771	0.00%
2021/05/28	2	54.30	3.5	55.13	55.50	-1.5	51,748	0.00%
2021/05/27	2.5	53.56	13	53.34	54.40	-10.6	51,388	-0.02%
2021/05/26	0	0.00	3.1	54.00	54.40	-3.1	51,390	-0.01%
2021/05/25	26	54.36	5	54.50	54.30	21	52,113	0.04%
2021/05/24	5	53.66	20	53.80	53.90	-15	52,112	-0.03%
2021/05/21	10	55.00	10	54.76	54.20	0	52,164	0.00%
2021/05/20	2	53.50	14	53.45	53.30	-12	51,138	-0.02%
2021/05/19	3	54.10	6	54.17	54.30	-3	50,805	-0.01%
2021/05/18	9	52.59	19	52.77	53.50	-10	50,042	-0.02%
2021/05/17	5	49.38	27	49.41	48.65	-22	49,415	-0.04%
2021/05/14	28	51.55	2	51.25	51.50	26	48,429	0.05%
2021/05/13	17.2	51.31	1	51.10	51.10	16.2	47,837	0.03%
2021/05/12	62	52.44	5	53.36	52.30	57	46,707	0.12%
2021/05/11	45.5	58.03	3	58.03	56.60	42.5	44,799	0.09%
2021/05/10	10	57.45	33.7	57.32	58.20	-23.7	42,722	-0.06%
2021/05/07	1	55.00	9	55.04	55.10	-8	41,585	-0.02%
2021/05/06	3	54.47	2.1	54.36	54.40	0.9	41,421	0.00%
2021/05/05	4	53.83	76	52.69	53.60	-72	40,596	-0.18%
2021/05/04	10	51.02	45	51.20	51.70	-35	39,590	-0.09%
2021/05/03	15	53.48	23.8	53.58	52.60	-8.8	38,914	-0.02%
2021/04/29	9	52.46	10.3	52.40	52.30	-1.3	38,083	0.00%
2021/04/28	1	52.70	11.4	52.60	53.00	-10.4	37,858	-0.03%
2021/04/27	6	52.70	5.2	52.45	52.90	0.8	37,854	0.00%
2021/04/26	3	51.97	60	52.18	52.10	-57	37,332	-0.15%
2021/04/23	1	50.90	2	50.80	50.90	-1	37,028	0.00%
2021/04/22	8	50.76	27	50.89	50.70	-19	37,188	-0.05%
2021/04/21	7.2	50.46	10	50.40	50.90	-2.8	36,739	-0.01%
2021/04/20	57.3	51.19	10.6	51.15	51.40	46.7	36,446	0.13%
2021/04/19	12.2	50.89	69.1	51.48	51.60	-56.9	36,139	-0.16%
2021/04/16	24	49.43	5.4	49.54	49.85	18.6	35,728	0.05%
2021/04/15	2	49.43	11	49.67	49.80	-9	36,111	-0.02%
2021/04/14	1	49.00	2.1	48.45	48.55	-1.1	35,836	0.00%
2021/04/13	0	0.00	143	49.42	49.00	-143	35,813	-0.40%	大賣/鉅額交易
2021/04/12	2	48.40	18.6	48.76	48.80	-16.6	35,490	-0.05%
2021/04/09	7	47.36	52	47.15	47.25	-45	34,922	-0.13%
2021/04/08	2	47.63	0	0.00	47.65	2	34,974	0.01%
2021/04/07	187	47.62	195	47.85	48.00	-8	35,423	-0.02%	大買/大賣/
2021/04/06	8	47.94	1	47.95	48.00	7	35,289	0.02%
2021/04/01	0	0.00	91.8	48.06	47.95	-91.8	35,054	-0.26%
2021/03/31	45	48.13	103	48.31	47.95	-58	34,785	-0.17%	大賣/
2021/03/30	54	48.06	105	47.72	48.00	-51	34,421	-0.15%	大賣/
2021/03/29	97	47.87	14	48.01	48.00	83	34,025	0.24%
2021/03/26	8	47.20	91	47.53	47.60	-83	33,554	-0.25%
2021/03/25	0	0.00	20	46.71	46.85	-20	32,936	-0.06%
2021/03/24	25	46.42	0	0.00	46.50	25	32,734	0.08%
2021/03/23	11	46.93	40	46.68	46.80	-29	32,299	-0.09%
2021/03/22	3	45.28	55.9	44.69	45.60	-52.9	31,355	-0.17%
2021/03/19	14	44.86	0	0.00	44.60	14	31,210	0.04%
2021/03/18	46	45.68	3	45.52	45.45	43	30,492	0.14%
2021/03/17	27	45.61	20	45.85	45.80	7	30,786	0.02%
2021/03/16	104	46.46	102	46.40	46.45	2	30,652	0.01%	大買/大賣/
2021/03/15	22	46.68	60.2	46.85	46.70	-38.2	30,476	-0.13%
2021/03/12	0	0.00	18	45.74	45.90	-18	29,745	-0.06%
2021/03/11	121	46.43	68.1	46.26	45.75	52.9	29,369	0.18%	大買/
2021/03/10	102.2	44.45	4.1	44.46	44.55	98.1	27,637	0.35%	大買/
2021/03/09	64	44.09	20	44.07	44.30	44	27,111	0.16%
2021/03/08	11	43.08	23	43.27	42.90	-12	26,040	-0.05%
2021/03/05	29	42.25	100	42.20	42.55	-71	25,732	-0.28%
2021/03/04	23	42.11	0	0.00	42.35	23	26,329	0.09%
2021/03/03	1	42.60	0	0.00	42.55	1	26,140	0.00%
2021/03/02	12	42.01	1	42.25	41.90	11	25,848	0.04%
2021/02/26	53	42.85	1	43.15	41.95	52	25,574	0.20%
2021/02/25	6	43.48	17	43.14	43.60	-11	24,484	-0.04%
2021/02/24	0.3	42.60	2	42.55	42.65	-1.7	23,685	-0.01%
2021/02/23	5	42.75	13.2	42.30	42.70	-8.2	23,411	-0.03%
2021/02/22	0	0.00	11	42.00	42.05	-11	23,044	-0.05%
2021/02/19	1.2	41.87	0.1	41.90	41.85	1.1	23,212	0.00%
2021/02/18	55	42.27	12	42.12	42.20	43	23,510	0.18%
2021/02/17	0	0.00	17.1	41.93	41.95	-17.1	23,256	-0.07%
2021/02/05	1	40.65	0	0.00	40.60	1	22,569	0.00%
2021/02/04	100.1	40.35	7	40.65	40.70	93.1	22,690	0.41%
2021/02/03	4	40.29	10	40.35	40.30	-6	23,248	-0.03%
2021/02/01	41	40.00	2.2	40.00	39.90	38.8	23,619	0.16%
2021/01/29	17.2	39.99	0.1	40.25	39.90	17.1	23,454	0.07%
2021/01/28	3.1	40.12	0	0.00	40.10	3.1	23,051	0.01%
2021/01/27	1	40.55	11	40.58	40.50	-10	22,758	-0.04%
2021/01/26	2	40.73	0	0.00	40.50	2	22,636	0.01%
2021/01/25	1	40.80	19.5	40.63	41.00	-18.5	22,281	-0.08%
2021/01/22	15	40.80	5	40.55	40.55	10	22,278	0.04%
2021/01/21	10.1	40.85	10	40.90	40.65	0.1	22,163	0.00%
2021/01/20	6.1	40.97	0	0.00	40.65	6.1	22,023	0.03%
2021/01/19	1.4	41.38	0	0.00	41.35	1.4	21,456	0.01%
2021/01/18	4	41.23	5	41.25	41.20	-1	21,418	0.00%
2021/01/15	6	41.99	0	0.00	41.80	6	21,144	0.03%
2021/01/14	6	42.46	0	0.00	42.50	6	20,941	0.03%
2021/01/13	5	42.35	1.7	42.39	42.40	3.3	20,773	0.02%
2021/01/12	23	42.71	15	42.63	42.30	8	20,539	0.04%
2021/01/11	16	42.79	10	42.90	42.60	6	20,111	0.03%
2021/01/08	0	0.00	13	42.39	42.85	-13	19,630	-0.07%
2021/01/07	1	41.65	7	41.82	41.90	-6	19,033	-0.03%
2021/01/06	5	41.87	5	41.88	41.55	0	18,772	0.00%
2021/01/05	0	0.00	3	42.05	42.10	-3	18,538	-0.02%
2021/01/04	5	42.10	6	42.02	42.05	-1	18,450	-0.01%
2020/12/31	1	42.25	12.1	42.40	42.25	-11.1	18,361	-0.06%
2020/12/30	12	42.10	4	42.16	42.20	8	18,042	0.04%
2020/12/29	0	0.00	8	41.39	41.35	-8	17,439	-0.05%
2020/12/24	0	0.00	2	41.15	41.00	-2	17,480	-0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/21	0	0.00	2.1	41.22	41.55	-2.1	17,838	-0.01%
2020/12/17	0	0.00	1	41.35	41.35	-1	17,886	-0.01%
2020/12/16	1	41.40	5	41.46	41.55	-4	18,034	-0.02%
2020/12/15	1.1	41.02	0	0.00	41.10	1.1	18,107	0.01%
2020/12/14	3	41.70	2	41.70	41.80	1	18,052	0.01%
2020/12/11	12	41.83	38	41.84	41.95	-26	17,874	-0.15%
2020/12/10	10	41.35	25	41.23	41.45	-15	17,252	-0.09%
2020/12/09	0	0.00	22	40.65	41.00	-22	16,918	-0.13%
2020/12/08	20	40.58	4.8	40.46	40.95	15.2	16,800	0.09%
2020/12/07	0	0.00	1	40.80	40.95	-1	16,625	-0.01%
2020/12/04	21	40.45	11	40.62	40.75	10	16,401	0.06%
2020/12/03	2	40.35	0	0.00	40.30	2	16,082	0.01%
2020/12/01	0	0.00	12	40.68	40.70	-12	15,754	-0.08%
2020/11/30	12	41.15	0	0.00	40.40	12	15,706	0.08%
2020/11/27	6	41.31	2	41.43	41.35	4	15,118	0.03%
2020/11/26	1	41.50	0	0.00	41.50	1	15,129	0.01%
2020/11/25	1	41.60	20	41.70	41.45	-19	15,243	-0.12%
2020/11/24	2	41.75	15	41.55	41.50	-13	15,216	-0.09%
2020/11/23	7	41.61	41	41.69	41.70	-34	15,219	-0.22%
2020/11/20	19	41.09	8	41.24	41.30	11	15,158	0.07%
2020/11/19	5	41.50	0.7	41.50	41.50	4.3	15,078	0.03%
2020/11/18	2	41.85	18	41.77	41.80	-16	14,889	-0.11%
2020/11/17	21	41.37	33	41.36	41.50	-12	14,523	-0.08%
2020/11/16	0	0.00	22	40.90	40.95	-22	14,234	-0.15%
2020/11/13	0	0.00	32	40.41	40.55	-32	14,240	-0.22%
2020/11/12	4.9	40.52	0	0.00	40.55	4.9	14,160	0.03%
2020/11/11	10	40.95	30.5	40.90	41.25	-20.5	13,958	-0.15%
2020/11/10	10	40.05	11	40.34	40.40	-1	13,287	-0.01%
2020/11/09	2	39.50	11	39.45	39.60	-9	12,736	-0.07%
2020/11/06	1	39.15	20	39.20	39.30	-19	12,766	-0.15%
2020/11/05	2	39.20	0	0.00	39.20	2	12,944	0.02%
2020/11/03	0	0.00	4	38.85	38.90	-4	12,916	-0.03%
2020/10/30	2	38.55	5	38.40	38.40	-3	12,953	-0.02%
2020/10/29	7	38.19	0	0.00	38.15	7	12,795	0.05%
2020/10/28	0	0.00	0.2	38.65	38.60	-0.2	12,906	0.00%
2020/10/27	2	38.63	0	0.00	38.60	2	13,093	0.02%
2020/10/22	0	0.00	5	38.50	38.50	-5	13,557	-0.04%
2020/10/21	21	38.49	1	38.50	38.40	20	13,560	0.15%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	1	38.25	0	0.00	38.20	1	13,918	0.01%
2020/10/14	0	0.00	1	38.60	38.60	-1	13,826	-0.01%
2020/10/13	2	38.40	0	0.00	38.45	2	13,800	0.01%
2020/10/12	0	0.00	8.2	38.50	38.60	-8.2	13,841	-0.06%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/10/07	0	0.00	0.1	38.80	38.60	-0.1	13,829	0.00%
2020/10/05	1	38.50	0.1	38.70	38.45	0.9	14,007	0.01%
2020/09/30	0	0.00	2	38.85	38.60	-2	14,128	-0.01%
2020/09/29	10	38.80	0	0.00	38.70	10	14,196	0.07%
2020/09/25	4	38.15	0	0.00	38.10	4	14,579	0.03%
2020/09/24	33	38.10	2	38.40	38.00	31	14,574	0.21%
2020/09/23	3	38.78	0	0.00	39.00	3	14,327	0.02%
2020/09/22	0	0.00	0.1	39.15	39.00	-0.1	14,432	0.00%
2020/09/21	12	39.33	0	0.00	39.10	12	14,877	0.08%
2020/09/18	6	39.65	0	0.00	39.50	6	14,881	0.04%
2020/09/16	0	0.00	0.2	40.10	40.20	-0.2	14,831	0.00%
2020/09/14	0	0.00	5	40.10	40.10	-5	14,989	-0.03%
2020/09/11	4	39.79	2	39.85	39.90	2	15,115	0.01%
2020/09/09	6	39.28	0	0.00	39.45	6	15,487	0.04%
2020/09/04	4	39.55	1	39.60	39.45	3	16,308	0.02%
2020/09/03	1	39.80	0	0.00	39.85	1	16,380	0.01%
2020/09/02	11	39.80	0	0.00	39.55	11	16,465	0.07%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	7	39.94	7	39.95	39.95	0	16,722	0.00%
2020/08/27	1	40.05	0	0.00	40.00	1	17,168	0.01%
2020/08/26	7	40.25	0	0.00	40.55	7	17,279	0.04%
2020/08/25	0	0.00	0.3	40.45	40.50	-0.3	17,329	0.00%
2020/08/24	30	39.90	0.1	39.95	39.90	29.9	17,594	0.17%
2020/08/20	0	0.00	7	39.65	39.80	-7	17,855	-0.04%
2020/08/19	0	0.00	5	40.77	40.55	-5	17,898	-0.03%
2020/08/18	0	0.00	14	40.46	40.60	-14	17,722	-0.08%
2020/08/17	1	40.65	2.5	40.68	40.70	-1.5	17,842	-0.01%
2020/08/14	2	40.30	2	40.35	40.30	0	17,866	0.00%
2020/08/13	0	0.00	5.7	40.58	40.70	-5.7	17,963	-0.03%
2020/08/12	2	40.40	0.5	40.30	40.45	1.5	17,944	0.01%
2020/08/11	10	40.00	0	0.00	39.95	10	17,791	0.06%
2020/08/07	3	39.97	0	0.00	39.85	3	17,607	0.02%
2020/08/05	0	0.00	2	39.85	39.85	-2	17,608	-0.01%
2020/08/04	0	0.00	2	39.73	39.80	-2	17,688	-0.01%
2020/08/03	9	39.24	0	0.00	39.25	9	17,735	0.05%
2020/07/31	2	39.70	0	0.00	39.60	2	17,563	0.01%
2020/07/30	4	39.83	0	0.00	40.10	4	17,425	0.02%
2020/07/29	20	39.90	1	40.15	40.10	19	17,321	0.11%
2020/07/28	4.7	39.69	0	0.00	39.65	4.7	17,566	0.03%
2020/07/27	4.7	39.90	3	40.05	39.75	1.7	17,939	0.01%
2020/07/23	25	40.40	0	0.00	40.35	25	17,974	0.14%
2020/07/22	0	0.00	13	40.60	40.65	-13	18,028	-0.07%
2020/07/21	0	0.00	4	40.40	40.40	-4	17,927	-0.02%
2020/07/20	5	40.40	1.3	40.45	40.40	3.7	17,759	0.02%
2020/07/17	0	0.00	5	40.61	40.50	-5	17,823	-0.03%
2020/07/15	0	0.00	4	40.75	40.65	-4	17,924	-0.02%
2020/07/13	0	0.00	1	40.75	40.95	-1	18,211	-0.01%
2020/07/08	0	0.00	1	40.85	40.95	-1	18,388	-0.01%
2020/07/07	0	0.00	2	40.90	40.95	-2	18,681	-0.01%
2020/07/06	1	41.05	4	41.10	41.25	-3	18,613	-0.02%
2020/07/03	0	0.00	13	40.66	40.75	-13	18,579	-0.07%
2020/07/02	0	0.00	2	40.40	40.30	-2	18,729	-0.01%
2020/07/01	1	40.40	1	40.30	40.35	0	18,993	0.00%
2020/06/29	10	41.90	59.4	41.94	41.90	-49.4	18,456	-0.27%
2020/06/24	0	0.00	3	42.22	42.20	-3	18,341	-0.02%
2020/06/23	0	0.00	2	42.23	42.30	-2	18,481	-0.01%
2020/06/22	0	0.00	1	42.10	42.10	-1	18,405	-0.01%
2020/06/19	0	0.00	5	42.05	42.10	-5	18,574	-0.03%
2020/06/18	7	42.19	1	42.05	42.15	6	18,626	0.03%
2020/06/17	0	0.00	5	42.12	42.20	-5	18,642	-0.03%
2020/06/16	0	0.00	10.8	41.67	41.90	-10.8	19,027	-0.06%
2020/06/15	3	41.28	0	0.00	40.90	3	19,490	0.02%
2020/06/12	14	40.70	2	40.58	40.70	12	19,726	0.06%
2020/06/11	11.4	41.18	0	0.00	41.00	11.4	20,145	0.06%
2020/06/10	0	0.00	13	42.30	42.35	-13	20,108	-0.06%
2020/06/09	0	0.00	4	41.96	42.00	-4	20,714	-0.02%
2020/06/08	0	0.00	5	41.93	41.90	-5	21,246	-0.02%
2020/06/05	1	41.30	3	41.68	41.60	-2	21,311	-0.01%
2020/06/04	1	41.60	15	41.48	41.55	-14	21,536	-0.07%
2020/06/03	0	0.00	18	40.96	41.40	-18	21,897	-0.08%
2020/06/02	0	0.00	1.2	40.39	40.35	-1.2	21,748	-0.01%
2020/06/01	2	40.35	5	40.28	40.25	-3	21,626	-0.01%
2020/05/28	8	39.69	0	0.00	39.50	8	21,492	0.04%
2020/05/26	0	0.00	16	39.98	39.90	-16	22,372	-0.07%
2020/05/25	3	39.17	0	0.00	39.15	3	22,190	0.01%
2020/05/22	6	39.53	0	0.00	39.25	6	22,264	0.03%
2020/05/21	0	0.00	7	39.82	39.95	-7	22,347	-0.03%
2020/05/20	0	0.00	10	39.67	39.65	-10	22,296	-0.04%
2020/05/19	0	0.00	6	39.43	39.45	-6	22,238	-0.03%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/15	1	39.10	0	0.00	39.05	1	22,160	0.00%
2020/05/14	5	39.24	3	39.30	39.15	2	22,118	0.01%
2020/05/13	17	39.41	6	39.45	39.55	11	22,045	0.05%
2020/05/12	1	39.50	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	2	39.70	39.60	-2	22,106	-0.01%
2020/05/08	5	39.35	5	39.26	39.25	0	22,176	0.00%
2020/05/07	2	38.93	0	0.00	38.85	2	22,167	0.01%
2020/05/06	4	38.78	0	0.00	38.80	4	22,195	0.02%
2020/05/05	3	39.07	0	0.00	38.90	3	22,223	0.01%
2020/05/04	8	38.94	5	38.90	38.80	3	22,279	0.01%
2020/04/30	9	39.73	15	39.69	39.90	-6	22,046	-0.03%
2020/04/29	1	38.65	3	38.58	38.45	-2	21,797	-0.01%
2020/04/27	6	37.93	3	37.90	38.00	3	22,663	0.01%
2020/04/24	1	37.25	0	0.00	37.05	1	22,655	0.00%
2020/04/22	0	0.00	3	36.60	37.20	-3	22,804	-0.01%
2020/04/21	24	37.19	0	0.00	37.00	24	22,784	0.11%
2020/04/20	15	38.03	0	0.00	38.00	15	22,772	0.07%
2020/04/17	1	38.20	15	38.30	38.20	-14	23,025	-0.06%
2020/04/16	16	37.73	1	37.65	37.80	15	22,915	0.07%
2020/04/15	5	38.14	0	0.00	38.30	5	22,791	0.02%
2020/04/14	5	37.83	15	37.91	38.00	-10	22,766	-0.04%
2020/04/13	4	37.48	13	37.55	37.40	-9	22,579	-0.04%
2020/04/10	6	37.48	6	37.29	37.80	0	22,597	0.00%
2020/04/09	0	0.00	1	36.20	36.20	-1	22,305	0.00%
2020/04/08	0	0.00	20.4	35.78	35.75	-20.4	22,189	-0.09%
2020/04/07	0	0.00	2	35.48	35.35	-2	21,984	-0.01%
2020/04/01	0	0.00	5	35.55	35.25	-5	21,471	-0.02%
2020/03/31	3	35.35	15	35.93	35.30	-12	21,392	-0.06%
2020/03/30	5	35.65	4	35.49	35.80	1	21,116	0.00%
2020/03/27	5	35.70	11.2	35.90	35.80	-6.2	20,967	-0.03%
2020/03/26	0	0.00	11	35.30	35.25	-11	20,711	-0.05%
2020/03/25	3	35.23	22	35.51	35.30	-19	20,728	-0.09%
2020/03/24	1	35.20	20	35.21	34.65	-19	20,552	-0.09%
2020/03/23	1	34.40	7	34.14	34.15	-6	20,477	-0.03%
2020/03/20	17	35.13	2	35.68	35.10	15	20,413	0.07%
2020/03/19	3.9	33.95	13	34.12	34.00	-9.1	19,997	-0.05%
2020/03/18	1	34.80	0	0.00	34.65	1	19,782	0.01%
2020/03/17	15	35.13	119.8	34.85	35.00	-104.8	19,559	-0.54%	大賣/鉅額交易
2020/03/16	14	35.97	2	35.90	35.80	12	19,289	0.06%
2020/03/13	59	35.77	2	36.85	37.00	57	18,926	0.30%
2020/03/12	67	37.65	0	0.00	37.50	67	18,171	0.37%
2020/03/11	8	38.82	2	39.05	38.60	6	17,595	0.03%
2020/03/10	1	39.15	15	39.03	39.00	-14	17,509	-0.08%
2020/03/09	20	38.82	0	0.00	38.55	20	17,666	0.11%
2020/03/06	25	39.65	0	0.00	39.50	25	16,962	0.15%
2020/03/05	5	40.10	0	0.00	40.15	5	16,604	0.03%
2020/03/04	3	39.80	10	39.70	39.75	-7	16,734	-0.04%
2020/03/03	11	39.85	1	39.90	39.80	10	16,625	0.06%
2020/03/02	4	39.50	0	0.00	39.50	4	16,401	0.02%
2020/02/27	11	40.11	11	40.46	40.05	0	16,358	0.00%
2020/02/26	2	40.30	0	0.00	40.65	2	15,944	0.01%
2020/02/25	1	40.55	2	40.70	40.70	-1	15,823	-0.01%
2020/02/24	9	40.83	0	0.00	40.85	9	15,822	0.06%
2020/02/21	12	41.36	4	41.39	41.30	8	15,705	0.05%
2020/02/20	0	0.00	23	41.85	41.60	-23	15,756	-0.15%
2020/02/18	6	41.33	0	0.00	41.50	6	15,879	0.04%
2020/02/13	2	41.65	4	41.70	41.60	-2	16,248	-0.01%
2020/02/12	8	41.70	3	41.90	41.80	5	16,482	0.03%
2020/02/11	10	41.75	3	41.70	41.65	7	16,604	0.04%
2020/02/10	1	40.90	1	40.65	40.90	0	17,085	0.00%
2020/02/06	3	41.20	1	41.26	41.50	2	18,469	0.01%
2020/02/04	2	40.10	0	0.00	40.70	2	18,629	0.01%
2020/02/03	9	39.89	3	40.10	40.20	6	18,821	0.03%
2020/01/31	13	40.65	4	40.90	40.65	9	18,706	0.05%
2020/01/30	39	41.24	27	40.88	40.60	12	18,516	0.06%
2020/01/20	0	0.00	2	43.10	43.10	-2	17,715	-0.01%
2020/01/17	15.3	43.00	74	43.00	43.10	-58.7	17,677	-0.33%
2020/01/16	6	42.86	0	0.00	42.95	6	17,637	0.03%
2020/01/15	2	42.80	0.2	42.85	42.90	1.8	17,693	0.01%
2020/01/14	31	42.99	0	0.00	42.85	31	17,768	0.17%
2020/01/13	0	0.00	0.6	42.80	42.85	-0.6	17,602	0.00%
2020/01/10	2.2	42.03	25	42.00	42.05	-22.8	17,528	-0.13%
2020/01/09	0	0.00	3	41.98	42.00	-3	17,525	-0.02%
2020/01/08	6	41.90	0	0.00	41.80	6	17,684	0.03%
2020/01/07	0	0.00	12.1	42.25	42.20	-12.1	17,626	-0.07%
2020/01/06	3	42.35	1	42.30	42.25	2	17,702	0.01%
2020/01/03	13	42.71	4	42.60	42.80	9	17,577	0.05%
2020/01/02	0	0.00	2.6	42.56	42.55	-2.6	17,567	-0.01%
2019/12/31	3	42.55	1	42.55	42.55	2	17,551	0.01%
2019/12/30	5	42.55	7	42.65	42.70	-2	17,595	-0.01%
2019/12/26	0	0.00	2.2	42.60	42.65	-2.2	17,649	-0.01%
2019/12/25	10	42.65	0	0.00	42.60	10	17,752	0.06%
2019/12/23	10.7	42.66	52	42.65	42.80	-41.3	17,963	-0.23%
2019/12/20	5	42.70	1	42.75	42.80	4	17,985	0.02%
2019/12/19	4	42.81	1	42.75	42.70	3	17,911	0.02%
2019/12/18	4	42.80	31.3	42.83	43.00	-27.3	17,810	-0.15%
2019/12/17	12	42.72	13	42.76	42.95	-1	17,822	-0.01%
2019/12/16	5	42.85	30.9	42.95	42.90	-25.9	17,741	-0.15%
2019/12/13	3	42.90	10	42.85	42.90	-7	17,562	-0.04%
2019/12/12	10	42.45	23.4	42.47	42.45	-13.4	17,156	-0.08%
2019/12/11	38	42.33	6	42.08	42.40	32	16,948	0.19%
2019/12/10	5	41.63	4	41.45	41.70	1	16,686	0.01%
2019/12/09	6	41.29	2	41.25	41.30	4	16,725	0.02%
2019/12/06	3	41.20	1	41.20	41.25	2	16,803	0.01%
2019/12/05	6	41.49	43	41.46	41.50	-37	16,719	-0.22%
2019/12/04	44	41.25	16	41.29	41.30	28	16,638	0.17%
2019/12/02	0	0.00	3.4	41.67	41.65	-3.4	16,325	-0.02%
2019/11/29	28	41.99	1	41.80	41.70	27	16,305	0.17%
2019/11/28	3	42.45	0	0.00	42.35	3	16,108	0.02%
2019/11/27	6	42.18	1	42.25	42.30	5	16,237	0.03%
2019/11/26	6	42.40	2	42.48	42.00	4	16,257	0.02%
2019/11/25	5	42.50	5	42.50	42.50	0	15,681	0.00%
2019/11/22	1	42.20	3	42.33	42.40	-2	15,745	-0.01%
2019/11/21	17	42.01	7	42.09	42.05	10	15,785	0.06%
2019/11/20	0	0.00	30	42.36	42.30	-30	15,725	-0.19%
2019/11/19	0	0.00	18	42.66	42.70	-18	15,676	-0.11%
2019/11/18	0	0.00	4	42.75	42.75	-4	15,622	-0.03%
2019/11/15	7	42.40	0	0.00	42.55	7	15,615	0.04%
2019/11/14	14	42.15	10	42.30	42.15	4	15,650	0.03%
2019/11/13	13	42.44	50	42.60	42.35	-37	16,314	-0.23%
2019/11/12	76	42.88	1	42.80	42.80	75	16,422	0.46%
2019/11/11	21	42.40	10	42.55	42.25	11	16,218	0.07%
2019/11/08	276	42.60	6	42.62	42.70	270	16,126	1.67%	大買/鉅額交易
2019/11/07	7	43.34	27	43.06	42.90	-20	15,987	-0.13%
2019/11/06	195	42.23	217	42.79	43.00	-22	15,346	-0.14%	大買/大賣/
2019/11/05	24	41.33	13.2	41.20	41.45	10.8	14,376	0.08%
2019/11/04	6	40.43	2	40.55	40.95	4	14,252	0.03%
2019/11/01	11	40.26	0	0.00	40.10	11	14,271	0.08%
2019/10/31	23	40.58	0	0.00	40.30	23	14,303	0.16%
2019/10/30	6	40.93	10	40.90	40.85	-4	14,093	-0.03%
2019/10/29	10	41.10	6	41.11	41.15	4	14,014	0.03%
2019/10/28	1	41.00	1	41.05	41.00	0	13,915	0.00%
2019/10/25	1	41.15	0	0.00	41.00	1	13,828	0.01%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/22	0	0.00	1	41.35	41.50	-1	13,627	-0.01%
2019/10/21	3	41.25	4	41.22	41.30	-1	13,518	-0.01%
2019/10/18	2	41.30	0	0.00	41.30	2	13,581	0.01%
2019/10/16	0	0.00	1	40.90	41.10	-1	13,435	-0.01%
2019/10/14	10	40.75	1	40.75	40.65	9	13,459	0.07%
2019/10/09	2	40.53	10.9	40.55	40.55	-8.9	13,440	-0.07%
2019/10/08	0	0.00	4	40.75	40.50	-4	13,540	-0.03%
2019/10/07	0	0.00	1	40.55	40.40	-1	13,502	-0.01%
2019/10/04	0	0.00	5	40.40	40.60	-5	13,625	-0.04%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/02	0	0.00	2	41.00	40.90	-2	13,633	-0.01%
2019/09/24	0	0.00	0.3	41.55	41.60	-0.3	14,042	0.00%
2019/09/23	0	0.00	21	41.44	41.15	-21	14,358	-0.15%
2019/09/20	1	41.55	1	41.55	41.55	0	14,704	0.00%
2019/09/19	20	41.80	1	41.85	41.85	19	14,570	0.13%
2019/09/18	20	41.70	4	41.68	41.75	16	14,537	0.11%
2019/09/17	0	0.00	2	41.50	41.65	-2	14,537	-0.01%
2019/09/16	0	0.00	30	41.55	41.55	-30	14,558	-0.21%
2019/09/12	0	0.00	16.1	41.49	41.50	-16.1	14,586	-0.11%
2019/09/11	50	41.35	2	41.45	41.40	48	14,658	0.33%
2019/09/10	2	41.30	1	41.35	41.40	1	14,594	0.01%
2019/09/09	2	40.83	20.1	40.95	40.95	-18.1	14,497	-0.13%
2019/09/06	32	40.61	2	40.60	40.80	30	14,462	0.21%
2019/09/05	0	0.00	11	40.41	40.50	-11	14,418	-0.08%
2019/08/30	0	0.00	50	39.90	40.15	-50	14,765	-0.34%
2019/08/29	10	39.50	1	39.45	39.50	9	14,673	0.06%
2019/08/28	1	39.95	0	0.00	39.95	1	14,763	0.01%
2019/08/27	0	0.00	1	39.70	39.75	-1	14,766	-0.01%
2019/08/26	2	39.45	0	0.00	39.50	2	14,823	0.01%
2019/08/23	5	39.83	0	0.00	39.85	5	14,870	0.03%
2019/08/22	10	39.53	0	0.00	39.45	10	14,954	0.07%
2019/08/21	2	39.65	0	0.00	39.50	2	16,263	0.01%
2019/08/20	2	39.85	0	0.00	39.70	2	16,260	0.01%
2019/08/19	1	40.05	0	0.00	40.00	1	16,339	0.01%
2019/08/16	53	39.09	0	0.00	39.55	53	16,312	0.32%
2019/08/15	0	0.00	3	39.35	39.35	-3	15,763	-0.02%
2019/08/14	1	39.90	0	0.00	39.75	1	15,935	0.01%
2019/08/13	25	39.97	0	0.00	39.80	25	16,024	0.16%
2019/08/12	3	40.20	0	0.00	40.00	3	16,218	0.02%
2019/08/08	3	39.95	0	0.00	39.95	3	16,545	0.02%
2019/08/07	2	39.73	0.5	40.00	39.80	1.5	16,841	0.01%
2019/08/06	14	39.66	25	39.35	39.90	-11	17,733	-0.06%
2019/08/05	8	39.99	0	0.00	39.95	8	18,089	0.04%
2019/08/02	12	40.05	0	0.00	40.10	12	18,151	0.07%
2019/08/01	7	40.49	0	0.00	40.50	7	18,301	0.04%
2019/07/31	14	40.98	4	40.90	40.80	10	18,319	0.05%
2019/07/30	50	41.10	1	41.15	41.10	49	18,294	0.27%
2019/07/29	2	41.20	0	0.00	41.20	2	18,573	0.01%
2019/07/26	1	41.15	0.7	41.20	41.15	0.3	18,848	0.00%
2019/07/25	8	41.23	0	0.00	41.20	8	19,265	0.04%
2019/07/24	1	41.20	4	41.30	41.15	-3	19,348	-0.02%
2019/07/23	1	41.30	1	41.30	41.20	0	19,390	0.00%
2019/07/22	2	41.10	5	41.18	41.40	-3	19,369	-0.02%
2019/07/18	1	41.15	5	41.20	41.10	-4	19,312	-0.02%
2019/07/17	4	41.38	0	0.00	41.30	4	19,217	0.02%
2019/07/16	13	41.56	0	0.00	41.55	13	18,975	0.07%
2019/07/12	8	41.79	0	0.00	41.60	8	18,882	0.04%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	0	0.00	0	42.20	42.20	0	19,114	0.00%
2019/07/05	6	42.31	2	42.25	42.35	4	19,420	0.02%
2019/07/04	0	0.00	1	42.50	42.50	-1	19,631	-0.01%
2019/07/03	0	0.00	0	42.35	42.25	0	19,901	0.00%
2019/07/01	18	42.13	5	42.05	42.70	13	20,202	0.06%
2019/06/28	14	43.21	5	43.26	43.00	9	19,887	0.05%
2019/06/27	2	42.83	21	43.02	43.20	-19	19,625	-0.10%
2019/06/26	5	42.75	0	0.00	42.75	5	19,534	0.03%
2019/06/20	0	0.00	14	42.50	42.55	-14	20,422	-0.07%
2019/06/19	0	0.00	5	42.43	42.55	-5	20,644	-0.02%
2019/06/14	2	41.35	0	0.00	41.30	2	21,035	0.01%
2019/06/11	0	0.00	5	42.00	42.10	-5	21,226	-0.02%
2019/06/10	0	0.00	2	41.30	41.35	-2	20,962	-0.01%
2019/06/06	12	40.77	0	0.00	40.75	12	20,938	0.06%
2019/06/05	1	41.25	0	0.00	41.10	1	20,946	0.00%
2019/06/04	2	41.30	0	0.00	41.45	2	20,924	0.01%
2019/06/03	3	41.15	0	0.00	41.05	3	20,926	0.01%
2019/05/31	7	40.73	0	0.00	40.80	7	20,935	0.03%
2019/05/30	2	40.50	0	0.00	40.50	2	20,823	0.01%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	2	40.35	1	40.85	40.35	1	21,292	0.00%
2019/05/27	13	40.80	0.2	40.90	40.75	12.8	20,084	0.06%
2019/05/24	4	40.81	1	40.80	40.60	3	20,117	0.01%
2019/05/23	6	40.92	0	0.00	41.00	6	20,017	0.03%
2019/05/22	4	41.10	0	0.00	41.15	4	20,047	0.02%
2019/05/21	7	40.86	0	0.00	41.50	7	20,045	0.03%
2019/05/20	6	40.20	0	0.00	40.20	6	19,732	0.03%
2019/05/17	6	40.05	0	0.00	40.00	6	19,779	0.03%
2019/05/16	13	40.36	0	0.00	40.00	13	19,523	0.07%
2019/05/14	15	40.44	17	40.41	40.45	-2	19,168	-0.01%
2019/05/13	10	42.13	0	0.00	41.95	10	18,279	0.05%
2019/05/09	5	43.65	0	0.00	43.50	5	18,064	0.03%
2019/05/08	1	44.10	0	0.00	44.05	1	17,820	0.01%
2019/05/07	51	44.46	0	0.00	44.35	51	17,976	0.28%
2019/05/06	1	44.45	7	44.36	44.50	-6	18,096	-0.03%
2019/05/03	3	45.45	8	45.51	45.45	-5	17,979	-0.03%
2019/05/02	3	45.35	0	0.00	45.65	3	17,838	0.02%
2019/04/30	4	44.73	1	44.75	44.70	3	17,602	0.02%
2019/04/26	10	44.40	0	0.00	44.50	10	17,852	0.06%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/22	2	44.40	1	44.40	44.35	1	19,135	0.01%
2019/04/19	1	44.35	4	44.35	44.35	-3	19,298	-0.02%
2019/04/18	7	44.09	0	0.00	44.20	7	19,368	0.04%
2019/04/17	2	44.20	0	0.00	44.10	2	19,526	0.01%
2019/04/16	12	44.05	0	0.00	44.10	12	19,348	0.06%
2019/04/15	4	44.21	0.7	44.30	44.15	3.3	19,302	0.02%
2019/04/12	16	44.17	0	44.30	44.10	16	19,307	0.08%
2019/04/11	3	44.37	2	44.20	44.15	1	19,349	0.01%
2019/04/10	3	44.18	1	44.10	44.20	2	19,157	0.01%
2019/04/09	6	44.27	1	44.25	44.30	5	18,921	0.03%
2019/04/08	3	44.33	2	44.35	44.30	1	18,599	0.01%
2019/04/03	5	44.92	0	0.00	44.80	5	18,081	0.03%
2019/04/02	1	44.85	2	44.80	44.80	-1	18,020	-0.01%
2019/04/01	1	44.95	1	44.65	44.50	0	18,047	0.00%
2019/03/29	3	44.63	2	44.75	44.95	1	17,832	0.01%
2019/03/28	5	44.06	1	44.10	44.00	4	17,709	0.02%
2019/03/27	13	44.52	0	0.00	44.50	13	17,366	0.07%
2019/03/26	25	45.30	0	0.00	45.25	25	17,108	0.15%
2019/03/25	2	45.35	0	0.00	45.40	2	17,067	0.01%
2019/03/22	4	46.39	0	0.00	46.20	4	16,893	0.02%
2019/03/21	8	46.55	16	46.70	46.75	-8	16,784	-0.05%
2019/03/20	9	46.91	2	46.80	46.95	7	16,780	0.04%
2019/03/19	6	46.53	38	46.62	46.65	-32	16,896	-0.19%
2019/03/18	6	45.70	5	45.70	45.80	1	16,574	0.01%
2019/03/15	0	0.00	6	45.33	45.45	-6	16,518	-0.04%
2019/03/14	2	45.15	0	0.00	45.10	2	16,273	0.01%
2019/03/13	0	0.00	7	45.14	45.15	-7	16,385	-0.04%
2019/03/12	10	45.00	5	44.90	45.00	5	16,479	0.03%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/06	4	44.93	0	0.00	44.95	4	16,792	0.02%
2019/03/04	6	44.76	0	0.00	44.90	6	17,057	0.04%
2019/02/27	1	45.30	0	0.00	45.30	1	16,897	0.01%
2019/02/26	0	0.00	2	45.55	45.50	-2	16,689	-0.01%
2019/02/25	1	45.50	0	0.00	45.55	1	16,530	0.01%
2019/02/21	2	45.23	1	45.30	45.40	1	16,449	0.01%
2019/02/20	0	0.00	1	44.95	45.15	-1	16,347	-0.01%
2019/02/19	0	0.00	2	44.63	44.60	-2	16,200	-0.01%
2019/02/18	0	0.00	2	44.50	44.40	-2	16,200	-0.01%
2019/02/15	0	0.00	1	44.50	44.20	-1	15,981	-0.01%
2019/02/14	11	44.55	0	0.00	44.55	11	15,903	0.07%
2019/02/13	5	44.35	11	44.39	44.30	-6	15,657	-0.04%
2019/02/12	1	43.80	3	43.92	43.90	-2	15,578	-0.01%
2019/02/11	1	43.70	0	0.00	43.55	1	15,524	0.01%
2019/01/30	4	43.69	1	43.65	43.60	3	15,374	0.02%
2019/01/29	0	0.00	2	43.60	43.90	-2	15,060	-0.01%
2019/01/28	7	43.64	10.7	43.57	43.80	-3.7	14,887	-0.02%
2019/01/25	12	43.55	0	0.00	43.50	12	14,644	0.08%
2019/01/24	2	43.73	0	0.00	43.55	2	14,477	0.01%
2019/01/23	22	43.84	0	0.00	43.75	22	14,456	0.15%
2019/01/22	31	44.13	2	44.00	44.20	29	14,399	0.20%
2019/01/21	1	43.80	4	43.94	43.80	-3	14,376	-0.02%
2019/01/18	14	43.64	2	43.78	43.50	12	14,615	0.08%
2019/01/17	7	43.85	0	0.00	43.80	7	14,497	0.05%
2019/01/16	3	43.43	2	43.45	43.60	1	14,322	0.01%
2019/01/15	10	43.96	1	44.10	43.75	9	14,030	0.06%
2019/01/14	13	44.53	0	0.00	44.40	13	13,493	0.10%
2019/01/11	1	45.60	1	45.85	45.55	0	13,412	0.00%
2019/01/10	3	45.92	1	45.90	45.85	2	13,374	0.01%
2019/01/09	2.3	45.98	2	45.85	45.95	0.3	13,385	0.00%
2019/01/08	3	45.20	0	0.00	45.15	3	13,203	0.02%
2019/01/07	2	45.20	0	0.00	45.20	2	13,425	0.01%
2019/01/03	6	45.23	0	0.00	45.15	6	13,852	0.04%
2019/01/02	1	46.00	0	0.00	45.90	1	13,837	0.01%
2018/12/25	0	0.00	2	46.05	46.00	-2	14,341	-0.01%
2018/12/24	2	46.40	0	0.00	46.50	2	14,365	0.01%
2018/12/21	0	0.00	2	46.88	46.95	-2	14,474	-0.01%
2018/12/20	11	47.65	0	0.00	47.00	11	14,426	0.08%
2018/12/14	5	47.64	0	0.00	47.55	5	14,530	0.03%
2018/12/13	4	47.85	10	47.95	48.25	-6	14,376	-0.04%
2018/12/12	11	47.35	0	0.00	47.50	11	14,310	0.08%
2018/12/11	3	47.75	0	0.00	47.60	3	13,953	0.02%
2018/12/10	3	47.55	0	0.00	47.60	3	13,959	0.02%
2018/12/06	0	0.00	10	48.05	48.25	-10	14,017	-0.07%
2018/12/05	3	48.30	0	0.00	48.40	3	14,099	0.02%
2018/12/04	10	48.55	0	0.00	48.95	10	14,067	0.07%
2018/12/03	5	49.10	0	0.00	49.10	5	13,952	0.04%
2018/11/29	1	48.95	0	0.00	48.55	1	13,686	0.01%
2018/11/28	8	48.78	0	0.00	48.80	8	13,485	0.06%
2018/11/26	3	49.83	0	0.00	49.55	3	13,145	0.02%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/19	0	0.00	2	50.80	51.00	-2	12,871	-0.02%
2018/11/09	0	0.00	2	51.00	51.00	-2	13,173	-0.02%
2018/11/07	0	0.00	6	50.00	50.10	-6	12,859	-0.05%
2018/10/31	1	49.00	0	0.00	49.00	1	12,645	0.01%
2018/10/26	6.1	47.90	0	0.00	47.40	6.1	12,309	0.05%
2018/10/24	1	49.10	9	49.45	49.75	-8	11,850	-0.07%
2018/10/23	6	49.47	4	49.60	49.30	2	11,784	0.02%
2018/10/19	0	0.00	3	49.77	50.30	-3	11,770	-0.03%
2018/10/18	1	49.75	0	0.00	50.00	1	11,657	0.01%
2018/10/17	2	50.20	0	0.00	50.00	2	11,627	0.02%
2018/10/12	11	50.36	3	49.90	50.60	8	11,252	0.07%
2018/10/11	12	50.39	0	0.00	50.10	12	11,086	0.11%
2018/10/09	0	0.00	55	52.71	52.40	-55	10,544	-0.52%
2018/10/05	3	51.30	0	0.00	51.20	3	10,408	0.03%
2018/10/04	7	51.80	0	0.00	51.70	7	10,304	0.07%
2018/10/03	4	52.20	0	0.00	52.20	4	10,291	0.04%
2018/09/28	2	52.50	0	0.00	52.50	2	10,506	0.02%
2018/09/26	5	52.60	0	0.00	53.00	5	10,649	0.05%
2018/09/25	1	53.00	1	53.00	52.80	0	10,913	0.00%
2018/09/21	0	0.00	15	52.81	52.90	-15	10,960	-0.14%
2018/09/20	0	0.00	3	51.80	52.20	-3	10,889	-0.03%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/13	3	50.60	0	0.00	50.50	3	11,666	0.03%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	4	50.60	0	0.00	50.50	4	12,101	0.03%
2018/09/10	2	51.00	0.1	51.00	50.90	1.9	12,298	0.02%
2018/09/07	5	51.10	0	0.00	51.20	5	12,596	0.04%
2018/09/03	21	52.00	0.1	52.00	52.00	20.9	13,115	0.16%
2018/08/31	5	52.00	0	0.00	52.60	5	13,234	0.04%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/29	2	52.30	3	52.20	52.60	-1	13,436	-0.01%
2018/08/27	0	0.00	4	53.00	52.80	-4	13,544	-0.03%
2018/08/24	1	52.60	2	52.65	52.80	-1	13,597	-0.01%
2018/08/22	8	52.00	0	0.00	52.10	8	14,303	0.06%
2018/08/20	3	51.70	0	0.00	51.30	3	14,242	0.02%
2018/08/17	2	51.85	0	0.00	51.80	2	14,160	0.01%
2018/08/16	2	51.70	113	51.30	51.50	-111	14,206	-0.78%	大賣/鉅額交易
2018/08/14	18	52.01	12	52.02	52.20	6	14,272	0.04%
2018/08/13	4	52.00	3	52.13	52.00	1	14,288	0.01%
2018/08/10	0	0.00	2	53.00	53.00	-2	14,353	-0.01%
2018/08/08	58	53.07	6	53.00	53.00	52	14,644	0.36%
2018/08/03	55	52.60	0	0.00	52.80	55	15,364	0.36%
2018/08/02	0	0.00	1	52.00	52.00	-1	15,476	-0.01%
2018/08/01	21	52.30	2	52.40	52.50	19	15,569	0.12%
2018/07/30	20	52.20	2	52.20	52.20	18	15,752	0.11%
2018/07/27	0	0.00	2	52.40	52.40	-2	15,788	-0.01%
2018/07/17	0	0.00	3	52.30	52.20	-3	16,502	-0.02%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	5	51.96	52.10	-5	16,800	-0.03%
2018/07/11	2	51.00	0	0.00	51.20	2	16,811	0.01%
2018/07/10	2	51.80	0	0.00	51.80	2	16,672	0.01%
2018/07/09	1	51.20	9.8	51.23	51.70	-8.8	16,654	-0.05%
2018/07/06	5	51.00	0	0.00	51.00	5	16,592	0.03%
2018/07/05	4	51.15	0	0.00	51.40	4	16,507	0.02%
2018/07/04	9	51.70	0	0.00	51.90	9	16,616	0.05%
2018/07/03	14	52.36	0	0.00	52.10	14	16,535	0.08%
2018/06/27	13	53.20	9	52.79	52.80	4	15,878	0.03%
2018/06/26	9	53.34	0	0.00	53.00	9	15,760	0.06%
2018/06/25	2	55.90	0	0.00	55.60	2	15,534	0.01%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/21	1	56.10	3.5	56.03	55.90	-2.5	15,020	-0.02%
2018/06/20	0	0.00	1	55.60	55.50	-1	14,998	-0.01%
2018/06/13	0	0.00	2	55.80	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	1	55.70	55.10	-1	14,001	-0.01%
2018/06/08	0	0.00	14	55.17	55.00	-14	13,857	-0.10%
2018/06/07	0	0.00	6	55.10	55.00	-6	13,947	-0.04%
2018/06/06	0	0.00	3	54.60	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	5	54.30	54.30	-5	14,065	-0.04%
2018/06/01	0.2	53.40	0	0.00	53.50	0.2	14,024	0.00%
2018/05/30	10	52.91	0	0.00	52.90	10	13,666	0.07%
2018/05/28	2	54.00	0.3	53.90	54.10	1.7	13,620	0.01%
2018/05/23	0	0.00	10	54.90	54.00	-10	13,761	-0.07%
2018/05/17	2	55.10	6	54.90	54.90	-4	14,267	-0.03%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/11	0	0.00	7	54.70	54.60	-7	14,736	-0.05%
2018/05/09	0	0.00	3	53.70	53.60	-3	14,315	-0.02%
2018/05/08	0	0.00	3	53.50	53.50	-3	14,373	-0.02%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	9	53.40	53.50	-9	14,774	-0.06%
2018/04/23	1	52.60	1	52.60	52.50	0	14,523	0.00%
2018/04/20	7	52.47	0	0.00	52.50	7	14,625	0.05%
2018/04/18	7	51.70	0	0.00	52.00	7	14,751	0.05%
2018/04/17	6	51.73	6.5	51.71	51.60	-0.5	14,773	0.00%
2018/04/12	1	53.00	2	53.10	53.30	-1	15,314	-0.01%
2018/04/11	0	0.00	6	53.70	53.30	-6	15,513	-0.04%
2018/04/09	0.4	52.70	10	53.00	53.00	-9.6	15,704	-0.06%
2018/04/03	2	52.00	0	0.00	52.00	2	15,783	0.01%
2018/03/30	2	52.20	5	52.30	51.90	-3	16,053	-0.02%
2018/03/29	6	52.00	0	0.00	51.80	6	16,036	0.04%
2018/03/27	0	0.00	6	53.28	53.30	-6	16,044	-0.04%
2018/03/26	0	0.00	4	52.30	52.80	-4	16,064	-0.02%
2018/03/23	16	52.54	5	52.50	52.20	11	16,204	0.07%
2018/03/22	0	0.00	10	53.60	53.40	-10	16,228	-0.06%
2018/03/20	0	0.00	5	53.50	53.20	-5	16,284	-0.03%
2018/03/16	2	53.10	0	0.00	53.40	2	16,593	0.01%
2018/03/15	0	0.00	1.1	53.86	53.40	-1.1	16,519	-0.01%
2018/03/14	5	54.00	5	54.00	53.90	0	16,604	0.00%
2018/03/13	2	54.20	10	54.20	53.90	-8	16,660	-0.05%
2018/03/12	0	0.00	21	53.50	54.50	-21	16,673	-0.13%
2018/03/09	5	52.08	6	52.30	52.00	-1	16,714	-0.01%
2018/03/08	10	52.56	0	0.00	52.40	10	17,459	0.06%
2018/03/07	5	52.90	0	0.00	52.50	5	17,930	0.03%
2018/03/06	2	52.80	8	53.14	52.80	-6	18,836	-0.03%
2018/03/05	3	52.83	0	0.00	52.60	3	19,210	0.02%
2018/03/02	20	53.10	0	0.00	53.30	20	19,274	0.10%
2018/02/27	0	0.00	51	54.52	54.50	-51	19,397	-0.26%
2018/02/22	15	53.43	4	53.50	54.20	11	20,668	0.05%
2018/02/21	0	0.00	8	54.04	54.00	-8	21,958	-0.04%
2018/02/12	0	0.00	50	53.65	53.00	-50	22,058	-0.23%
2018/02/09	44	52.72	0	0.00	52.80	44	21,999	0.20%
2018/02/08	0	0.00	2.3	53.24	53.30	-2.3	21,798	-0.01%
2018/02/07	1	52.40	1	52.50	52.70	0	21,929	0.00%
2018/02/06	5	51.36	0	0.00	50.80	5	21,788	0.02%
2018/02/05	3	53.90	0	0.00	54.10	3	21,376	0.01%
2018/02/01	10	54.80	12	55.00	54.80	-2	21,287	-0.01%
2018/01/30	1.6	54.40	0.5	54.40	54.40	1.1	21,082	0.01%
2018/01/29	0	0.00	0.3	54.90	55.20	-0.3	21,006	0.00%
2018/01/26	5	54.66	0	0.00	54.70	5	20,866	0.02%
2018/01/25	0	0.00	0.2	55.50	55.60	-0.2	20,658	0.00%
2018/01/24	5.4	55.40	0	0.00	55.70	5.4	20,570	0.03%
2018/01/23	0	0.00	5.3	56.18	56.00	-5.3	20,526	-0.03%
2018/01/19	0	0.00	3	56.00	56.00	-3	20,908	-0.01%
2018/01/17	7	56.01	1	56.10	56.30	6	20,787	0.03%
2018/01/16	0	0.00	9.1	56.64	56.60	-9.1	20,659	-0.04%
2018/01/15	0	0.00	10	56.50	56.50	-10	20,518	-0.05%
2018/01/11	1	55.00	1.4	55.60	55.40	-0.4	20,202	0.00%
2018/01/10	21	56.20	0	0.00	55.60	21	20,285	0.10%
2018/01/09	19	55.60	65	55.35	55.80	-46	20,010	-0.23%
2018/01/08	1	55.70	0	0.00	55.70	1	20,036	0.00%
2018/01/05	0	0.00	7	55.61	55.70	-7	19,793	-0.04%
2018/01/04	0	0.00	11.4	55.12	55.40	-11.4	19,585	-0.06%
2018/01/03	0	0.00	31	55.08	55.20	-31	19,635	-0.16%
2018/01/02	0	0.00	25	54.26	54.20	-25	19,235	-0.13%