國泰金 (2882)-凱基-虎尾券商分點個股進出

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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-虎尾券商分點個股進出

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-虎尾券商分點個股進出
凱基-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	47.1	54.46	16	54.74	54.30	31.1	27,245	0.11%
2024/05/13	53	55.05	22.2	55.98	55.10	30.8	26,962	0.11%
2024/05/10	29	55.06	28	55.07	55.50	1	26,191	0.00%
2024/05/09	0	0.00	4	51.90	51.70	-4	24,534	-0.02%
2024/05/08	0	0.00	5	50.90	50.90	-5	24,131	-0.02%
2024/05/07	0	0.00	7	51.00	50.90	-7	24,147	-0.03%
2024/05/06	6	51.03	5	51.10	50.90	1	24,031	0.00%
2024/05/03	5	50.20	1	50.50	50.20	4	23,755	0.02%
2024/05/02	3	50.50	6	50.48	50.30	-3	23,703	-0.01%
2024/04/30	5	50.80	18	50.77	50.50	-13	23,517	-0.06%
2024/04/29	10	50.70	16	49.91	50.80	-6	23,098	-0.03%
2024/04/25	0	0.00	44	48.65	48.55	-44	22,428	-0.20%
2024/04/24	10	49.10	19	49.32	49.25	-9	22,385	-0.04%
2024/04/23	10	48.85	30	48.80	48.75	-20	22,603	-0.09%
2024/04/22	10	48.30	1	48.30	48.40	9	22,828	0.04%
2024/04/19	3	47.67	0	0.00	47.45	3	22,753	0.01%
2024/04/18	5	47.65	65.4	47.88	48.45	-60.4	22,431	-0.27%
2024/04/17	30	47.70	0	0.00	47.90	30	22,340	0.13%
2024/04/16	0.2	47.90	1	48.40	47.85	-0.8	22,176	0.00%
2024/04/15	10.1	48.41	10	48.75	48.95	0.1	21,808	0.00%
2024/04/11	8	49.63	0	0.00	49.70	8	21,353	0.04%
2024/04/10	11.1	49.00	9	49.25	48.75	2.1	20,845	0.01%
2024/04/09	4	49.45	66.3	49.38	49.45	-62.3	20,642	-0.30%
2024/04/08	11	47.93	15.2	48.35	48.35	-4.2	20,144	-0.02%
2024/04/03	60	48.26	0	0.00	48.05	60	20,142	0.30%
2024/04/02	0	0.00	21	48.85	48.95	-21	20,059	-0.10%
2024/04/01	5	49.05	128	48.79	48.95	-123	20,092	-0.61%	大賣/鉅額交易
2024/03/29	22	48.20	6	48.54	48.65	16	19,929	0.08%
2024/03/28	0	0.00	1	48.10	48.25	-1	19,806	-0.01%
2024/03/27	10	48.10	1	48.25	48.20	9	19,792	0.05%
2024/03/26	42	48.17	20	47.95	48.35	22	19,800	0.11%
2024/03/25	3	48.05	0	0.00	48.10	3	19,822	0.02%
2024/03/22	2	48.70	49	48.84	48.55	-47	19,755	-0.24%
2024/03/21	42	48.48	19	48.24	48.55	23	19,329	0.12%
2024/03/20	85	47.74	87	47.69	47.50	-2	19,083	-0.01%
2024/03/19	1	47.70	0	0.00	47.75	1	19,384	0.01%
2024/03/18	30	47.63	4	47.53	47.55	26	19,301	0.13%
2024/03/15	6.3	47.67	16	48.10	47.65	-9.7	19,158	-0.05%
2024/03/14	72	48.09	65.4	47.59	48.30	6.6	18,269	0.04%
2024/03/13	71	46.71	2	46.70	46.80	69	17,370	0.40%
2024/03/12	0	0.00	22.1	46.25	46.50	-22.1	17,141	-0.13%
2024/03/11	20	46.05	36.6	46.05	46.05	-16.6	16,726	-0.10%
2024/03/08	20	45.20	1	45.10	45.30	19	16,215	0.12%
2024/03/07	0.5	44.65	3	44.55	44.85	-2.5	15,741	-0.02%
2024/03/06	1	44.60	3.1	44.70	44.55	-2.1	15,652	-0.01%
2024/03/05	1	44.70	0	0.00	44.65	1	15,917	0.01%
2024/03/04	2	44.65	0	0.00	44.65	2	15,905	0.01%
2024/02/27	3.1	44.45	0	0.00	44.30	3.1	15,657	0.02%
2024/02/26	5.2	44.40	0	0.00	44.30	5.2	15,576	0.03%
2024/02/23	7	44.63	0	0.00	44.45	7	15,466	0.05%
2024/02/22	0	0.00	1	44.70	44.90	-1	15,679	-0.01%
2024/02/21	1	44.75	6.1	44.81	44.75	-5.1	15,691	-0.03%
2024/02/20	0	0.00	1	45.05	45.10	-1	15,713	-0.01%
2024/02/19	2,275	44.93	2,279	44.97	45.00	-4	15,792	-0.03%	大買/大賣/
2024/02/16	0.1	44.30	0.4	44.40	44.55	-0.3	15,816	0.00%
2024/02/05	4.3	43.91	0	0.00	43.90	4.3	15,847	0.03%
2024/02/01	2	44.38	8	44.30	44.45	-6	15,568	-0.04%
2024/01/30	1	43.95	0	0.00	43.90	1	15,388	0.01%
2024/01/29	0.7	44.45	0	0.00	44.40	0.7	15,324	0.00%
2024/01/26	0	0.00	0.8	44.50	44.50	-0.8	15,340	0.00%
2024/01/24	5	44.15	10	44.20	44.20	-5	15,325	-0.03%
2024/01/22	6	43.91	0	0.00	43.85	6	15,315	0.04%
2024/01/19	3	43.55	0	0.00	43.80	3	15,261	0.02%
2024/01/18	5.1	43.32	0	0.00	43.30	5.1	15,132	0.03%
2024/01/17	10.1	43.57	0	0.00	43.30	10.1	14,958	0.07%
2024/01/16	37.2	43.92	0	0.00	44.00	37.2	14,499	0.26%
2024/01/15	2	44.50	1	44.55	44.45	1	14,262	0.01%
2024/01/12	5	44.55	0	0.00	44.50	5	14,417	0.03%
2024/01/11	1.1	44.56	0	0.00	44.60	1.1	14,442	0.01%
2024/01/10	0	44.80	0	0.00	44.70	0	14,537	0.00%
2024/01/09	1	44.85	0	0.00	44.75	1	14,551	0.01%
2024/01/05	3	44.75	1	44.90	44.85	2	14,492	0.01%
2024/01/04	14.3	44.81	0	0.00	44.70	14.3	14,633	0.10%
2024/01/03	3.1	44.87	0	0.00	44.95	3.1	14,958	0.02%
2024/01/02	3	45.45	1.2	45.45	45.50	1.8	14,818	0.01%
2023/12/29	6	45.60	17	45.71	45.75	-11	14,897	-0.07%
2023/12/28	0	0.00	2	45.65	45.80	-2	15,058	-0.01%
2023/12/27	0	0.00	13	45.45	45.45	-13	15,076	-0.09%
2023/12/26	1.5	45.22	0	0.00	45.20	1.5	15,031	0.01%
2023/12/25	5	44.95	0	0.00	44.85	5	15,071	0.03%
2023/12/22	3	44.67	0	0.00	44.65	3	15,129	0.02%
2023/12/21	1.8	44.77	7	44.72	44.70	-5.2	15,143	-0.03%
2023/12/20	16	44.91	0	0.00	44.85	16	15,167	0.11%
2023/12/19	4	44.93	0	0.00	44.90	4	15,132	0.03%
2023/12/18	0	0.00	5	45.50	45.50	-5	15,242	-0.03%
2023/12/15	6	45.75	7	45.96	45.85	-1	15,385	-0.01%
2023/12/14	5	45.92	2	45.78	45.90	3	15,090	0.02%
2023/12/13	0.2	44.68	0	0.00	44.70	0.2	14,626	0.00%
2023/12/12	2.1	44.70	0	0.00	44.75	2.1	14,668	0.01%
2023/12/11	12.1	44.84	0	0.00	44.85	12.1	14,610	0.08%
2023/12/08	3.1	44.95	0	0.00	44.85	3.1	14,513	0.02%
2023/12/07	3.1	45.00	0	0.00	45.00	3.1	14,380	0.02%
2023/12/06	2	45.48	0	0.00	45.45	2	14,160	0.01%
2023/12/05	20	45.65	0	0.00	45.55	20	14,051	0.14%
2023/12/04	0	0.00	16	46.17	46.25	-16	13,799	-0.12%
2023/12/01	0	46.00	2	46.00	46.05	-2	13,838	-0.01%
2023/11/30	0	0.00	0.2	45.86	46.50	-0.2	13,738	0.00%
2023/11/29	3	45.95	0.1	45.95	45.75	3	13,300	0.02%
2023/11/28	0	0.00	7.7	45.87	46.00	-7.7	13,420	-0.06%
2023/11/27	5	45.85	4	46.25	45.75	1	13,497	0.01%
2023/11/22	0	0.00	2.2	46.10	46.30	-2.2	13,527	-0.02%
2023/11/21	0	0.00	19.1	46.20	46.15	-19.1	13,506	-0.14%
2023/11/20	1	45.70	2	45.65	45.70	-1	13,372	-0.01%
2023/11/15	0	0.00	1	45.70	45.75	-1	13,178	-0.01%
2023/11/10	1	45.00	0	0.00	44.95	1	12,999	0.01%
2023/11/09	1	45.05	3	45.00	45.15	-2	13,107	-0.02%
2023/11/08	3	45.07	0	0.00	45.05	3	13,393	0.02%
2023/11/07	0	45.10	3	45.00	45.20	-3	13,574	-0.02%
2023/11/03	0	0.00	2	45.05	45.35	-2	13,730	-0.01%
2023/10/31	15	43.95	0	0.00	43.90	15	14,171	0.11%
2023/10/27	0	0.00	1	44.10	44.20	-1	15,080	-0.01%
2023/10/26	3	43.92	0	0.00	43.85	3	15,462	0.02%
2023/10/24	1.1	44.05	5	44.05	44.15	-3.9	15,975	-0.02%
2023/10/20	4.1	44.20	0	0.00	44.70	4.1	16,283	0.02%
2023/10/19	3	45.00	0	0.00	45.10	3	16,017	0.02%
2023/10/18	0	0.00	5.6	45.35	45.60	-5.6	15,992	-0.03%
2023/10/13	4	45.41	1	45.30	45.30	3	16,348	0.02%
2023/10/12	0	0.00	18.3	45.84	46.15	-18.3	16,565	-0.11%
2023/10/11	8	45.81	2	45.75	45.95	6	16,466	0.04%
2023/10/06	1	44.45	0	0.00	44.55	1	16,194	0.01%
2023/10/05	3	43.88	0	0.00	44.05	3	16,381	0.02%
2023/10/04	5.1	43.61	1	43.60	43.55	4.1	16,486	0.02%
2023/10/03	4.8	44.08	0	44.15	44.00	4.7	16,314	0.03%
2023/09/28	1	44.65	0	0.00	44.55	1	16,601	0.01%
2023/09/27	1.2	44.43	5	44.45	44.60	-3.8	16,568	-0.02%
2023/09/26	6.8	44.46	0	0.00	44.45	6.8	16,547	0.04%
2023/09/25	7.4	44.80	0	0.00	44.85	7.4	16,456	0.04%
2023/09/22	9.1	44.75	0	0.00	44.70	9.1	16,512	0.06%
2023/09/21	18.3	45.04	0	0.00	44.90	18.3	16,526	0.11%
2023/09/20	2.1	45.80	0	0.00	45.70	2.1	16,348	0.01%
2023/09/19	1	46.40	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0	0.00	2	46.35	46.40	-2	16,393	-0.01%
2023/09/07	4.1	45.70	0	0.00	45.70	4.1	17,001	0.02%
2023/09/06	4	45.90	0	0.00	45.80	4	17,246	0.02%
2023/09/05	0	0.00	0.1	46.40	46.45	-0.1	17,354	0.00%
2023/09/04	5	46.50	0.8	46.50	46.65	4.2	17,791	0.02%
2023/09/01	0.5	46.25	17	46.61	46.60	-16.5	18,058	-0.09%
2023/08/31	2	45.65	2	45.70	45.60	0	17,967	0.00%
2023/08/30	5	45.85	0	0.00	46.10	5	18,138	0.03%
2023/08/29	0	0.00	6.3	45.81	46.05	-6.3	18,240	-0.03%
2023/08/25	0.1	44.50	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	2.2	44.44	5	44.50	44.65	-2.8	19,716	-0.01%
2023/08/23	1.1	44.71	1	44.60	44.70	0.1	20,015	0.00%
2023/08/22	3.2	44.90	0	0.00	45.00	3.2	20,119	0.02%
2023/08/18	5.1	45.10	0	0.00	45.20	5.1	20,446	0.02%
2023/08/17	0.1	44.88	5	44.85	45.30	-4.9	20,594	-0.02%
2023/08/16	0.1	44.95	15	44.75	45.10	-15	20,645	-0.07%
2023/08/15	1	45.35	3	45.30	45.40	-2	21,046	-0.01%
2023/08/14	2.1	45.32	0	0.00	45.40	2.1	21,344	0.01%
2023/08/11	0.1	46.45	0	0.00	46.45	0.1	21,395	0.00%
2023/08/10	5	46.45	0	0.00	46.60	5	21,437	0.02%
2023/08/09	3.1	46.45	0	0.00	46.45	3.1	21,514	0.01%
2023/08/08	0	0.00	6	46.97	47.05	-6	21,727	-0.03%
2023/08/04	8	46.30	1	46.50	46.30	7	21,795	0.03%
2023/08/02	12.1	46.36	5	46.00	46.20	7.1	21,721	0.03%
2023/08/01	4	47.08	0.6	46.10	47.25	3.4	21,359	0.02%
2023/07/31	0	0.00	4	45.71	45.75	-4	20,808	-0.02%
2023/07/28	3	45.67	0	0.00	45.75	3	20,486	0.01%
2023/07/27	3	45.97	3	45.93	46.00	0	20,452	0.00%
2023/07/26	3	45.37	13	45.36	45.35	-10	20,136	-0.05%
2023/07/25	0	0.00	1	44.50	44.55	-1	19,903	-0.01%
2023/07/24	4	44.06	0	0.00	44.20	4	19,925	0.02%
2023/07/21	1	44.60	13	44.65	44.40	-12	20,007	-0.06%
2023/07/19	19	44.79	0	0.00	44.50	19	19,914	0.10%
2023/07/18	0	0.00	1	45.00	45.05	-1	19,807	-0.01%
2023/07/17	7	44.90	0	0.00	45.00	7	19,538	0.04%
2023/07/14	1	43.85	14.1	44.00	44.10	-13.1	19,244	-0.07%
2023/07/13	0	0.00	2	43.75	43.60	-2	19,219	-0.01%
2023/07/12	1	43.80	0	0.00	44.00	1	19,104	0.01%
2023/07/11	1	43.65	35.2	43.71	43.60	-34.2	19,068	-0.18%
2023/07/10	22	42.57	0	0.00	42.65	22	19,014	0.12%
2023/07/07	6.1	42.15	0.2	42.30	42.25	5.9	18,995	0.03%
2023/07/06	4.1	42.65	0	0.00	42.50	4.1	18,948	0.02%
2023/07/05	4	43.20	0	0.00	43.20	4	18,679	0.02%
2023/07/04	4	43.15	0	0.00	43.05	4	18,804	0.02%
2023/07/03	0.1	43.40	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	0.2	43.49	0	0.00	43.15	0.2	19,065	0.00%
2023/06/29	2.2	43.47	0	0.00	43.40	2.2	19,023	0.01%
2023/06/28	0	0.00	0.2	43.65	43.65	-0.2	18,959	0.00%
2023/06/27	0	0.00	3	44.12	44.15	-3	18,865	-0.02%
2023/06/26	3	44.07	0	0.00	44.05	3	18,810	0.02%
2023/06/21	0	0.00	2	44.30	44.40	-2	18,796	-0.01%
2023/06/20	1	43.95	0	0.00	44.35	1	18,939	0.01%
2023/06/19	5	43.80	0	0.00	43.90	5	19,245	0.03%
2023/06/16	2	44.15	1	44.20	43.90	1	19,296	0.01%
2023/06/15	11	44.48	25	44.54	44.35	-14	19,510	-0.07%
2023/06/14	0	0.00	10	44.73	44.60	-10	19,815	-0.05%
2023/06/13	26	44.19	0	0.00	44.10	26	20,165	0.13%
2023/06/12	4.2	44.19	7.3	44.68	44.05	-3.1	20,040	-0.02%
2023/06/09	2.1	44.45	1	44.60	44.60	1.1	20,220	0.01%
2023/06/08	7	44.44	0	0.00	44.60	7	20,265	0.03%
2023/06/07	3	45.05	0.3	45.30	45.40	2.7	20,307	0.01%
2023/06/06	0	0.00	7.5	45.31	45.25	-7.5	20,210	-0.04%
2023/06/05	4	45.45	13	45.63	45.25	-9	20,213	-0.04%
2023/06/01	3.1	44.12	0	0.00	44.00	3.1	19,911	0.02%
2023/05/31	2	44.45	0.7	44.75	44.30	1.3	19,733	0.01%
2023/05/30	3	44.73	0	0.00	44.50	3	18,585	0.02%
2023/05/25	1	44.45	1	44.10	44.05	0	18,466	0.00%
2023/05/23	0.1	45.10	0	0.00	44.80	0.1	18,451	0.00%
2023/05/19	0	0.00	49	44.71	45.15	-49	18,867	-0.26%
2023/05/18	0	0.00	35	44.33	44.40	-35	18,393	-0.19%
2023/05/17	0.1	43.50	20	43.82	43.95	-20	18,294	-0.11%
2023/05/16	0	0.00	0	43.40	43.60	0	18,227	0.00%
2023/05/15	0	0.00	33	42.89	43.35	-33	18,107	-0.18%
2023/05/12	21	43.09	0	0.00	42.65	21	18,034	0.12%
2023/05/11	21	43.54	31.9	43.57	43.70	-10.9	17,729	-0.06%
2023/05/10	2	42.95	0	0.00	43.05	2	17,471	0.01%
2023/05/09	1	43.40	6	43.40	43.50	-5	17,476	-0.03%
2023/05/05	0	0.00	2	42.40	42.65	-2	17,742	-0.01%
2023/05/04	0.1	42.48	0.1	42.30	42.50	0	18,392	0.00%
2023/05/02	1	42.00	0	0.00	42.50	1	19,081	0.01%
2023/04/26	3.1	42.07	30	42.55	42.35	-27	19,928	-0.14%
2023/04/25	0	0.00	4	42.59	42.60	-4	20,081	-0.02%
2023/04/21	2	42.55	3	42.68	42.70	-1	20,326	0.00%
2023/04/20	0	0.00	1	42.95	42.95	-1	20,474	0.00%
2023/04/18	0	0.00	1	43.05	43.10	-1	21,287	0.00%
2023/04/17	0	0.00	1	43.10	43.20	-1	21,528	0.00%
2023/04/14	0	0.00	6	43.05	43.15	-6	21,676	-0.03%
2023/04/07	1	42.00	6	42.27	42.25	-5	23,431	-0.02%
2023/04/06	0	0.00	2	41.90	42.00	-2	23,302	-0.01%
2023/03/31	1	41.65	0.1	41.75	41.80	0.9	23,594	0.00%
2023/03/29	0	0.00	2	41.77	41.85	-2	23,677	-0.01%
2023/03/27	6	41.15	0	0.00	41.35	6	24,166	0.02%
2023/03/24	1	41.40	0	0.00	41.30	1	24,527	0.00%
2023/03/23	1	41.25	0	0.00	41.55	1	24,585	0.00%
2023/03/22	13	41.21	19	41.12	41.35	-6	24,551	-0.02%
2023/03/21	4	40.75	11	40.68	40.75	-7	24,426	-0.03%
2023/03/20	41.2	40.25	5	40.25	40.20	36.2	24,598	0.15%
2023/03/17	8	41.01	1	41.15	41.00	7	24,387	0.03%
2023/03/16	6.1	40.67	0	0.00	40.50	6.1	24,373	0.02%
2023/03/14	13.1	41.57	0	0.00	41.55	13.1	24,661	0.05%
2023/03/13	2.1	42.24	0	0.00	42.30	2.1	24,935	0.01%
2023/03/10	11	42.69	0	0.00	42.70	11	25,078	0.04%
2023/03/09	0	0.00	5	43.60	43.65	-5	25,129	-0.02%
2023/03/08	4	43.39	0	0.00	43.75	4	25,940	0.02%
2023/03/07	0	0.00	12	43.68	43.75	-12	26,525	-0.05%
2023/03/01	15.1	42.91	0	0.00	42.75	15.1	27,137	0.06%
2023/02/24	1	43.30	0	0.00	43.45	1	26,962	0.00%
2023/02/23	3	43.35	0	0.00	43.30	3	26,909	0.01%
2023/02/22	12	43.33	0	0.00	43.35	12	26,842	0.04%
2023/02/21	20.1	43.73	0	0.00	43.85	20.1	26,799	0.07%
2023/02/20	1.1	44.30	2	44.25	44.45	-0.9	26,879	0.00%
2023/02/17	0	0.00	6	43.90	44.00	-6	26,840	-0.02%
2023/02/16	2	43.00	0	0.00	43.05	2	26,950	0.01%
2023/02/15	6	42.85	0.7	43.20	42.95	5.3	27,722	0.02%
2023/02/14	0	0.00	2	43.45	43.60	-2	27,665	-0.01%
2023/02/13	0	0.00	3	42.42	42.90	-3	27,674	-0.01%
2023/02/10	10	42.60	0	0.00	42.65	10	27,777	0.04%
2023/02/08	0	0.00	0.7	42.90	42.85	-0.7	27,871	0.00%
2023/02/06	1	42.75	1	42.80	42.65	0	28,020	0.00%
2023/02/03	7.9	43.46	1	43.35	43.30	6.9	27,859	0.02%
2023/02/02	1.1	43.62	71	43.97	44.05	-69.9	27,739	-0.25%
2023/02/01	1	42.85	8	42.89	43.00	-7	27,346	-0.03%
2023/01/31	0.1	42.65	2	42.65	42.55	-2	27,273	-0.01%
2023/01/17	0	0.00	1.1	42.00	42.00	-1.1	26,752	0.00%
2023/01/16	0	0.00	1	41.85	41.75	-1	26,590	0.00%
2023/01/13	1.2	41.88	22.1	42.01	41.80	-20.9	27,003	-0.08%
2023/01/12	0	0.00	10	41.80	41.70	-10	27,100	-0.04%
2023/01/11	1.7	41.60	2	41.65	41.40	-0.3	27,226	0.00%
2023/01/10	0	41.65	5.1	41.71	41.70	-5	27,398	-0.02%
2023/01/09	20	41.85	27.1	41.84	42.00	-7.1	27,590	-0.03%
2023/01/06	0	0.00	11	40.33	40.75	-11	27,378	-0.04%
2023/01/05	0	0.00	3	40.28	40.25	-3	28,347	-0.01%
2023/01/03	3.1	39.91	0	0.00	39.95	3.1	28,532	0.01%
2022/12/30	4	40.09	30	39.95	40.00	-26	28,201	-0.09%
2022/12/29	3.3	40.14	0	0.00	40.10	3.3	26,812	0.01%
2022/12/28	0.1	40.80	0	0.00	40.65	0.1	27,146	0.00%
2022/12/26	0	0.00	8	40.90	41.00	-8	27,657	-0.03%
2022/12/23	1	40.60	9	41.10	41.15	-8	28,154	-0.03%
2022/12/22	0.5	40.30	0	0.00	40.40	0.5	28,137	0.00%
2022/12/21	0.6	40.20	10	40.02	40.00	-9.4	28,540	-0.03%
2022/12/20	20	39.97	0.5	40.13	40.15	19.5	28,645	0.07%
2022/12/19	6	40.32	2.1	40.27	40.15	3.9	28,562	0.01%
2022/12/16	2.1	40.20	0	0.00	40.20	2.1	28,483	0.01%
2022/12/15	105.2	40.40	102	40.50	40.60	3.2	28,536	0.01%	大買/大賣/
2022/12/14	5	40.88	0	0.00	40.90	5	28,476	0.02%
2022/12/13	20	40.85	0	0.00	40.95	20	28,389	0.07%
2022/12/12	6	40.48	0	0.00	41.00	6	28,282	0.02%
2022/12/09	2.1	41.12	0	0.00	41.10	2.1	28,268	0.01%
2022/12/08	10	40.94	0	0.00	40.75	10	28,141	0.04%
2022/12/07	4	41.64	0	0.00	41.40	4	28,225	0.01%
2022/12/06	10	41.84	1	41.65	41.40	9	28,216	0.03%
2022/12/05	3	42.80	0	0.00	42.85	3	27,965	0.01%
2022/12/02	11	43.91	3.1	44.10	44.00	7.9	27,585	0.03%
2022/12/01	1	44.00	3	44.25	44.15	-2	27,673	-0.01%
2022/11/30	1.1	43.88	2.1	43.74	43.55	-1	27,240	0.00%
2022/11/29	0	0.00	2.6	41.97	43.45	-2.6	26,436	-0.01%
2022/11/28	6	41.83	0.1	42.00	42.00	5.9	26,038	0.02%
2022/11/25	0.5	42.75	1	42.95	42.55	-0.5	26,098	0.00%
2022/11/24	12	42.63	1.2	42.84	42.55	10.8	26,129	0.04%
2022/11/23	1	42.75	0	0.00	42.75	1	26,779	0.00%
2022/11/22	2	41.95	0	0.00	42.20	2	26,833	0.01%
2022/11/17	0	0.00	2	41.18	41.55	-2	26,412	-0.01%
2022/11/16	2	41.90	1	42.00	41.70	1	26,379	0.00%
2022/11/15	0.1	42.40	2	42.30	42.40	-1.9	26,222	-0.01%
2022/11/14	0	0.00	28	41.90	41.75	-28	25,892	-0.11%
2022/11/11	31	41.74	31.8	41.69	41.90	-0.8	25,414	0.00%
2022/11/10	1	39.60	0	0.00	39.65	1	24,727	0.00%
2022/11/09	0.1	40.05	16.1	39.75	40.15	-16	24,595	-0.06%
2022/11/07	15	39.43	6	39.45	39.55	9	24,294	0.04%
2022/11/04	1	38.70	1	38.95	38.95	0	24,403	0.00%
2022/11/03	0.1	38.65	0	0.00	38.85	0.1	24,406	0.00%
2022/11/02	1	38.30	0	0.00	38.50	1	24,309	0.00%
2022/10/31	5	37.88	0	0.00	37.80	5	24,394	0.02%
2022/10/28	5	38.27	0	0.00	38.25	5	24,292	0.02%
2022/10/27	15	38.64	22	38.68	38.50	-7	24,119	-0.03%
2022/10/26	9.2	38.45	0	0.00	38.50	9.2	24,305	0.04%
2022/10/25	2	37.15	0	0.00	37.50	2	24,108	0.01%
2022/10/24	4	37.15	1	36.90	37.00	3	24,068	0.01%
2022/10/21	218.3	36.56	205	36.65	36.55	13.3	24,012	0.06%	大買/大賣/
2022/10/20	1	37.10	0	0.00	37.85	1	23,418	0.00%
2022/10/19	1	38.10	2.4	38.35	38.30	-1.4	23,093	-0.01%
2022/10/18	4	37.91	0	0.00	38.15	4	22,896	0.02%
2022/10/17	6.1	37.07	1	36.90	37.65	5.1	22,912	0.02%
2022/10/14	9.1	37.85	3	38.03	37.65	6.1	22,757	0.03%
2022/10/13	521.5	38.38	513	38.48	37.45	8.5	22,489	0.04%	大買/大賣/
2022/10/12	2.1	39.30	0	0.00	39.55	2.1	21,438	0.01%
2022/10/11	1	39.75	1	39.70	39.60	0	21,428	0.00%
2022/10/07	8	40.66	0	0.00	40.50	8	21,263	0.04%
2022/10/06	5	40.80	1	40.80	40.80	4	21,251	0.02%
2022/10/05	1	40.60	7	41.01	40.75	-6	21,353	-0.03%
2022/10/04	2	39.00	17	39.09	39.55	-15	21,088	-0.07%
2022/10/03	1.1	39.13	10	39.00	39.00	-8.9	20,804	-0.04%
2022/09/30	14.2	39.50	2	39.50	39.95	12.2	20,796	0.06%
2022/09/29	2.1	39.95	0	0.00	40.15	2.1	20,805	0.01%
2022/09/28	5.3	39.91	7	40.31	39.80	-1.7	20,810	-0.01%
2022/09/27	8.1	41.11	0	0.00	40.95	8.1	20,639	0.04%
2022/09/26	7.1	41.39	9	41.55	41.50	-2	21,366	-0.01%
2022/09/23	2	42.05	3	42.00	42.10	-1	21,834	0.00%
2022/09/22	9.1	41.59	0	0.00	41.65	9.1	22,219	0.04%
2022/09/21	0.3	42.74	0	0.00	42.55	0.3	22,120	0.00%
2022/09/20	3	43.05	0.1	43.05	43.05	2.9	22,130	0.01%
2022/09/19	1	42.85	0	0.00	42.75	1	22,164	0.00%
2022/09/16	5.1	42.72	0	0.00	42.80	5.1	22,159	0.02%
2022/09/14	1.1	42.71	0	0.00	42.85	1.1	22,111	0.00%
2022/09/13	1	43.80	5	44.10	43.65	-4	22,175	-0.02%
2022/09/12	2	43.85	0	0.00	44.05	2	22,134	0.01%
2022/09/08	2.1	43.15	0	0.00	43.15	2.1	22,224	0.01%
2022/09/07	5.3	43.36	0	0.00	43.15	5.3	22,064	0.02%
2022/09/06	1.1	44.20	0	0.00	44.25	1.1	21,669	0.01%
2022/09/05	1.2	44.02	10.4	44.00	44.05	-9.3	21,726	-0.04%
2022/09/02	1.1	44.11	0	0.00	44.05	1.1	21,799	0.01%
2022/09/01	1.1	44.11	0	0.00	44.55	1.1	21,565	0.00%
2022/08/30	14.6	44.58	0	0.00	44.45	14.6	21,176	0.07%
2022/08/29	2.1	45.66	0	0.00	45.60	2.1	20,453	0.01%
2022/08/25	2	46.50	0	0.00	46.55	2	20,411	0.01%
2022/08/23	3	46.35	0	0.00	46.35	3	21,202	0.01%
2022/08/22	2	46.90	0	0.00	46.85	2	21,431	0.01%
2022/08/18	4	47.10	0	0.00	47.25	4	22,138	0.02%
2022/08/17	4	47.20	5	47.16	47.45	-1	22,675	0.00%
2022/08/16	9	47.12	0.1	47.35	47.10	8.9	22,832	0.04%
2022/08/12	3.9	47.17	0	0.00	47.25	3.9	23,091	0.02%
2022/08/11	0.4	47.14	2	46.90	47.20	-1.6	23,318	-0.01%
2022/08/10	12	46.10	0	0.00	46.40	12	23,541	0.05%
2022/08/09	6	46.31	1	46.00	46.10	5	23,832	0.02%
2022/08/08	0	0.00	2	46.10	46.15	-2	24,081	-0.01%
2022/08/05	0	0.00	39	45.68	45.75	-39	24,454	-0.16%
2022/08/04	0	0.00	2	44.95	44.85	-2	24,900	-0.01%
2022/08/02	29	44.64	0	0.00	44.85	29	25,763	0.11%
2022/08/01	2	45.28	0	0.00	45.45	2	25,797	0.01%
2022/07/29	1.1	45.56	0	0.00	45.50	1.1	25,923	0.00%
2022/07/28	0	0.00	6	45.64	45.80	-6	26,137	-0.02%
2022/07/27	2	45.05	0	0.00	45.25	2	26,025	0.01%
2022/07/26	2.2	45.43	0	0.00	45.60	2.2	25,939	0.01%
2022/07/25	10	45.40	25	45.55	45.55	-15	25,920	-0.06%
2022/07/22	3	44.87	0	0.00	45.00	3	26,096	0.01%
2022/07/21	1.1	44.71	0	0.00	45.05	1.1	25,997	0.00%
2022/07/20	2.3	44.98	0	0.00	44.90	2.3	25,840	0.01%
2022/07/19	6	44.95	2	44.85	44.95	4	25,852	0.02%
2022/07/18	17	45.02	0	0.00	45.20	17	25,908	0.07%
2022/07/15	0.1	44.50	0	0.00	44.15	0.1	25,818	0.00%
2022/07/14	0	0.00	0.6	45.40	45.00	-0.6	25,713	0.00%
2022/07/08	1	45.40	5	45.10	44.80	-4	25,391	-0.02%
2022/07/07	11	44.56	5	45.00	45.05	6	25,204	0.02%
2022/07/06	41	45.17	0	0.00	44.95	41	24,767	0.17%
2022/07/05	0	0.00	1	46.55	46.75	-1	24,464	0.00%
2022/07/04	9.1	45.55	0	0.00	45.50	9.1	24,130	0.04%
2022/07/01	22.2	50.34	0	0.00	49.70	22.2	23,435	0.09%
2022/06/30	10.2	51.79	0	0.00	50.90	10.2	22,938	0.04%
2022/06/29	1	52.70	0	0.00	52.80	1	22,573	0.00%
2022/06/28	1	53.80	0.2	53.70	53.80	0.8	22,282	0.00%
2022/06/27	0	0.00	1	53.80	53.50	-1	22,246	0.00%
2022/06/24	0	0.00	5	53.60	53.40	-5	22,146	-0.02%
2022/06/23	5	53.10	0	0.00	53.00	5	22,070	0.02%
2022/06/22	0.1	53.30	3	54.00	53.00	-2.9	21,859	-0.01%
2022/06/21	8.2	54.23	5	54.20	54.20	3.2	21,818	0.01%
2022/06/20	5	51.50	5	51.80	51.80	0	21,646	0.00%
2022/06/17	11	53.18	2	53.00	53.00	9	21,328	0.04%
2022/06/16	1	53.70	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	5	53.70	0	0.00	53.40	5	21,655	0.02%
2022/06/13	11	53.25	10	53.70	53.80	1	21,737	0.00%
2022/06/10	0	0.00	1	54.30	54.80	-1	21,637	0.00%
2022/06/08	3	54.83	0	0.00	54.80	3	21,644	0.01%
2022/06/07	40	54.80	0	0.00	54.80	40	21,762	0.18%
2022/06/01	1.1	54.53	1	55.00	54.70	0.1	22,979	0.00%
2022/05/31	0	0.00	29	54.23	55.70	-29	22,896	-0.13%
2022/05/30	8	54.08	2	53.30	54.00	6	22,429	0.03%
2022/05/27	2	52.90	43	52.67	52.60	-41	22,288	-0.18%
2022/05/26	10	51.70	12	52.32	51.50	-2	22,215	-0.01%
2022/05/25	561	50.87	506.5	51.00	51.40	54.5	22,592	0.24%	大買/大賣/
2022/05/24	6	52.17	0	0.00	52.00	6	22,536	0.03%
2022/05/20	32.1	53.38	1	53.20	52.90	31.1	22,422	0.14%
2022/05/19	36	52.97	3	53.00	52.70	33	22,386	0.15%
2022/05/18	610	53.01	606	53.24	54.10	4	22,267	0.02%	大買/大賣/
2022/05/17	2	52.60	0	0.00	52.60	2	22,037	0.01%
2022/05/16	0	0.00	2	53.50	53.20	-2	21,829	-0.01%
2022/05/13	0	54.70	0	0.00	54.30	0	21,687	0.00%
2022/05/12	17	54.88	0	0.00	54.10	17	21,631	0.08%
2022/05/11	13.1	56.64	3	56.90	56.20	10.1	21,071	0.05%
2022/05/10	6	57.63	3	57.93	58.00	3	20,754	0.01%
2022/05/09	1	58.60	2	59.30	58.70	-1	20,458	0.00%
2022/05/06	5.1	61.20	0	0.00	61.20	5.1	20,385	0.02%
2022/05/05	2	62.40	0.2	63.10	62.30	1.9	20,764	0.01%
2022/05/04	0.1	62.50	2	62.75	62.90	-2	20,627	-0.01%
2022/04/29	1	62.30	8	62.60	62.50	-7	21,850	-0.03%
2022/04/28	3	61.73	0	0.00	62.10	3	22,381	0.01%
2022/04/27	15	62.57	0	0.00	62.00	15	22,558	0.07%
2022/04/25	0.1	63.00	2	63.40	63.80	-2	23,163	-0.01%
2022/04/22	0	0.00	6	64.20	64.20	-6	23,431	-0.03%
2022/04/21	0	0.00	4	63.20	63.90	-4	24,414	-0.02%
2022/04/19	35	63.50	35	63.80	62.70	0	26,378	0.00%
2022/04/18	1	62.51	1	63.40	62.80	0	27,777	0.00%
2022/04/15	0.3	64.00	0	0.00	64.00	0.3	27,751	0.00%
2022/04/14	0	64.90	3	64.80	64.70	-3	27,884	-0.01%
2022/04/13	0	0.00	8	65.40	65.40	-8	27,974	-0.03%
2022/04/12	0	0.00	1	64.80	64.90	-1	27,981	0.00%
2022/04/08	0	0.00	0.1	64.80	65.00	-0.1	28,067	0.00%
2022/04/07	0	0.00	1.1	64.75	64.80	-1.1	28,116	0.00%
2022/04/06	0	0.00	1	65.50	65.50	-1	28,488	0.00%
2022/04/01	0	0.00	14	64.71	65.00	-14	28,650	-0.05%
2022/03/30	0	0.00	11	64.41	64.40	-11	28,688	-0.04%
2022/03/29	0	0.00	1	63.70	63.80	-1	28,632	0.00%
2022/03/28	1	62.80	0.3	63.50	63.30	0.7	28,632	0.00%
2022/03/25	13	63.60	0	0.00	63.50	13	28,679	0.05%
2022/03/23	1	64.80	36	64.56	64.80	-35	28,715	-0.12%
2022/03/21	0	0.00	0.3	63.40	63.60	-0.3	28,562	0.00%
2022/03/18	2	63.50	8	63.58	63.30	-6	28,550	-0.02%
2022/03/17	12	62.66	1	63.10	63.10	11	28,392	0.04%
2022/03/16	5	61.50	45	61.77	62.00	-40	28,028	-0.14%
2022/03/15	0.1	61.20	2	61.15	61.30	-2	27,888	-0.01%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/10	0.3	60.30	1	60.40	60.30	-0.7	28,069	0.00%
2022/03/09	5	59.00	0	0.00	59.00	5	27,951	0.02%
2022/03/08	30	58.47	13	58.36	58.50	17	27,980	0.06%
2022/03/07	1,185	58.93	1,200.5	59.00	59.40	-15.5	27,493	-0.06%	大買/大賣/
2022/03/04	6.2	61.36	4	61.50	61.20	2.2	27,369	0.01%
2022/03/03	5	62.00	5	62.06	62.10	0	27,473	0.00%
2022/03/02	0	0.00	15	61.93	62.00	-15	28,000	-0.05%
2022/03/01	5	62.40	0.3	62.60	62.60	4.7	28,021	0.02%
2022/02/25	8.2	61.91	2	62.00	62.30	6.2	27,836	0.02%
2022/02/24	16	63.02	5.3	63.00	63.00	10.7	27,194	0.04%
2022/02/22	6.1	63.42	0	0.00	63.70	6.1	27,302	0.02%
2022/02/21	1	64.30	1	64.20	64.60	0	27,870	0.00%
2022/02/18	5.1	64.10	1.9	64.39	64.60	3.2	28,908	0.01%
2022/02/17	1.1	64.62	12	64.73	64.70	-10.9	28,921	-0.04%
2022/02/16	3	64.37	0	0.00	64.80	3	29,058	0.01%
2022/02/15	1	64.40	3.3	64.70	64.30	-2.3	29,080	-0.01%
2022/02/14	15	63.76	5	64.30	64.20	10	28,997	0.03%
2022/02/10	11.2	65.54	2	65.20	65.80	9.2	28,542	0.03%
2022/02/09	1.5	66.00	6	66.20	66.00	-4.5	28,438	-0.02%
2022/02/08	19.1	66.12	0	0.00	66.00	19.1	28,310	0.07%
2022/02/07	0	0.00	50.3	64.34	65.70	-50.3	28,037	-0.18%
2022/01/26	1.5	63.53	13	63.55	63.30	-11.5	27,436	-0.04%
2022/01/25	29	62.91	0	0.00	63.00	29	27,281	0.11%
2022/01/24	6	63.87	2	64.20	64.30	4	26,533	0.02%
2022/01/21	19	64.53	10	65.00	64.40	9	26,308	0.03%
2022/01/20	10	65.35	11	65.89	65.80	-1	25,817	0.00%
2022/01/19	9	66.02	8	66.31	66.10	1	25,418	0.00%
2022/01/18	4	66.63	0	0.00	66.90	4	25,119	0.02%
2022/01/17	3	66.87	0	0.00	66.50	3	24,722	0.01%
2022/01/14	2	67.30	18.2	67.58	67.70	-16.2	24,258	-0.07%
2022/01/13	136.4	66.56	140.3	66.62	67.40	-3.9	23,316	-0.02%	大買/大賣/
2022/01/12	6	64.50	55	64.48	64.70	-49	21,953	-0.22%
2022/01/11	35	64.30	56	63.41	64.50	-21	21,511	-0.10%
2022/01/07	2	61.90	50	61.90	62.00	-48	20,966	-0.23%
2022/01/06	0	0.00	1	61.80	62.00	-1	20,926	0.00%
2022/01/05	2	61.60	0	0.00	61.90	2	21,025	0.01%
2022/01/04	0	0.00	13.5	61.72	62.00	-13.5	21,301	-0.06%
2022/01/03	11.1	62.08	0	0.00	61.60	11.1	21,247	0.05%
2021/12/30	1	62.50	0	0.00	62.50	1	21,312	0.00%
2021/12/29	9	63.09	17	63.14	63.00	-8	21,562	-0.04%
2021/12/28	10	62.10	9	62.11	62.30	1	21,270	0.00%
2021/12/27	0	0.00	4	61.35	61.30	-4	21,022	-0.02%
2021/12/24	32	61.24	31	61.19	61.10	1	21,269	0.00%
2021/12/23	0	0.00	2	60.35	60.50	-2	21,191	-0.01%
2021/12/22	0	0.00	4	60.30	60.30	-4	21,569	-0.02%
2021/12/20	2	59.95	0	0.00	59.90	2	22,127	0.01%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/15	8	60.01	0	0.00	59.80	8	23,144	0.03%
2021/12/14	21	60.20	0	0.00	60.20	21	23,418	0.09%
2021/12/13	2.1	60.71	1	61.40	60.70	1.1	23,489	0.00%
2021/12/10	0	0.00	2	60.50	60.50	-2	23,478	-0.01%
2021/12/09	2	60.55	0	0.00	60.70	2	23,745	0.01%
2021/12/07	1	59.80	0.7	60.60	60.70	0.3	24,250	0.00%
2021/12/01	0.1	60.00	5	60.00	59.90	-4.9	24,530	-0.02%
2021/11/30	5	59.10	5	59.30	60.00	0	24,737	0.00%
2021/11/29	14	59.34	10	59.20	59.30	4	24,589	0.02%
2021/11/26	62	60.30	10	60.20	60.20	52	24,564	0.21%
2021/11/25	19	61.11	11	61.42	61.60	8	24,616	0.03%
2021/11/24	1	61.10	0	0.00	61.10	1	25,499	0.00%
2021/11/23	51	60.92	1	60.80	60.80	50	26,165	0.19%
2021/11/22	27	61.07	10	61.40	61.10	17	26,300	0.06%
2021/11/19	96	61.94	1.5	62.33	61.80	94.5	26,148	0.36%
2021/11/18	46	63.19	90.5	62.44	63.00	-44.5	26,009	-0.17%
2021/11/17	4,475	61.01	4,436.3	61.43	62.20	38.7	25,582	0.15%	大買/大賣/
2021/11/16	0	0.00	1	60.00	60.00	-1	24,753	0.00%
2021/11/15	10	59.70	22	59.83	59.70	-12	25,028	-0.05%
2021/11/12	42	58.77	0	0.00	58.90	42	25,037	0.17%
2021/11/11	39	58.33	12	58.32	58.60	27	25,109	0.11%
2021/11/10	0	0.00	20	58.55	58.60	-20	25,537	-0.08%
2021/11/09	0	0.00	1	58.60	58.50	-1	25,888	0.00%
2021/11/08	0	0.00	1	58.70	58.70	-1	26,117	0.00%
2021/11/05	1	58.00	0	0.00	58.50	1	26,758	0.00%
2021/11/04	0	0.00	3	58.27	57.90	-3	26,864	-0.01%
2021/11/03	3	57.50	0	0.00	57.60	3	27,081	0.01%
2021/11/02	10	57.50	1.2	57.73	57.40	8.8	27,239	0.03%
2021/11/01	4	57.85	0	0.00	57.60	4	27,260	0.01%
2021/10/29	0	0.00	2	57.90	58.10	-2	27,334	-0.01%
2021/10/28	17.5	58.11	0	0.00	58.10	17.5	27,308	0.06%
2021/10/27	50	58.68	5	58.40	58.70	45	27,635	0.16%
2021/10/26	5.5	58.89	44	59.07	59.10	-38.5	27,866	-0.14%
2021/10/25	35	58.44	0	0.00	58.40	35	28,078	0.12%
2021/10/22	1	58.10	0	0.00	58.30	1	29,110	0.00%
2021/10/21	5	58.50	45	58.80	58.70	-40	29,638	-0.13%
2021/10/19	5	58.84	2	59.10	58.40	3	31,486	0.01%
2021/10/18	25	58.70	78	58.69	58.70	-53	32,501	-0.16%
2021/10/15	66	58.15	14	57.94	58.30	52	32,787	0.16%
2021/10/13	2	56.60	0	0.00	56.20	2	33,994	0.01%
2021/10/12	6	55.97	0	0.00	56.40	6	34,767	0.02%
2021/10/08	4	57.13	0	0.00	57.10	4	35,161	0.01%
2021/10/07	11	57.32	0	0.00	57.10	11	35,822	0.03%
2021/10/06	3	56.37	1	56.80	57.10	2	36,388	0.01%
2021/10/05	1	55.90	0	0.00	56.40	1	37,311	0.00%
2021/10/04	8	56.53	0	0.00	56.60	8	37,369	0.02%
2021/10/01	16	56.99	1	56.90	56.90	15	37,567	0.04%
2021/09/30	5	57.70	0.2	58.00	57.90	4.8	37,394	0.01%
2021/09/29	71	57.87	8	57.93	58.00	63	37,382	0.17%
2021/09/28	0	0.00	1	58.60	59.00	-1	37,072	0.00%
2021/09/27	3	58.23	14	58.44	58.70	-11	36,833	-0.03%
2021/09/24	1	57.70	2	58.00	57.80	-1	36,647	0.00%
2021/09/23	4	57.48	0	0.00	57.50	4	36,726	0.01%
2021/09/22	34	56.76	4	56.65	56.80	30	36,863	0.08%
2021/09/17	17	59.25	0	0.00	58.90	17	35,916	0.05%
2021/09/16	14	59.60	44	59.90	59.70	-30	35,754	-0.08%
2021/09/15	5	59.36	2	59.50	59.50	3	35,725	0.01%
2021/09/14	1	59.71	66	60.37	59.80	-65	36,050	-0.18%
2021/09/13	123	60.13	71.1	59.94	59.90	51.9	35,934	0.14%	大買/
2021/09/10	8	58.99	1	59.30	59.20	7	36,179	0.02%
2021/09/09	4	58.10	0	0.00	58.70	4	36,410	0.01%
2021/09/08	46	58.33	1	58.90	58.50	45	36,458	0.12%
2021/09/07	9	58.94	101	59.40	59.20	-92	36,413	-0.25%	大賣/
2021/09/06	9	58.98	47.9	59.18	59.20	-38.9	36,440	-0.11%
2021/09/03	91	59.52	14.4	59.74	59.60	76.6	36,509	0.21%
2021/09/02	20	58.38	1	58.60	58.70	19	36,261	0.05%
2021/09/01	2	59.20	0.4	59.20	59.20	1.6	36,128	0.00%
2021/08/31	8	59.16	91.1	59.35	59.60	-83.1	35,983	-0.23%
2021/08/30	125	58.96	182.2	58.96	59.50	-57.2	35,573	-0.16%	大買/大賣/
2021/08/27	11	57.02	66.2	57.33	57.70	-55.2	34,791	-0.16%
2021/08/26	8	55.75	5	55.80	56.00	3	34,212	0.01%
2021/08/25	2	55.55	30	55.80	56.00	-28	34,213	-0.08%
2021/08/24	8	55.25	1	55.30	55.80	7	34,194	0.02%
2021/08/23	13.1	55.10	11	55.18	55.10	2.1	34,292	0.01%
2021/08/20	16	53.48	33.1	53.69	53.70	-17.1	34,591	-0.05%
2021/08/19	48	53.82	21	53.73	53.80	27	35,416	0.08%
2021/08/18	70	54.10	5	54.30	54.40	65	35,187	0.18%
2021/08/17	0.4	54.60	0	0.00	54.70	0.4	35,285	0.00%
2021/08/16	22	54.43	0	0.00	54.30	22	35,474	0.06%
2021/08/13	106	55.14	0	0.00	55.00	106	36,182	0.29%	大買/鉅額交易
2021/08/12	23	56.21	0.4	56.00	56.00	22.6	36,421	0.06%
2021/08/11	3	55.97	204	56.00	56.00	-201	37,296	-0.54%	大賣/鉅額交易
2021/08/10	0	0.00	2	55.00	54.90	-2	37,950	-0.01%
2021/08/09	5	54.50	5.2	55.20	55.20	-0.2	38,888	0.00%
2021/08/06	4	55.15	0	0.00	55.10	4	39,246	0.01%
2021/08/05	0	0.00	3	55.20	55.20	-3	40,324	-0.01%
2021/08/04	31	55.67	4	55.60	55.20	27	42,419	0.06%
2021/08/03	2	55.10	3	55.30	55.40	-1	44,489	0.00%
2021/08/02	24	54.77	29	54.96	55.80	-5	45,914	-0.01%
2021/07/30	0.1	54.60	29.1	54.46	54.30	-29.1	46,113	-0.06%
2021/07/29	1.1	54.10	0.2	54.10	54.80	0.9	46,829	0.00%
2021/07/28	50.2	53.70	2.5	53.96	53.80	47.6	47,764	0.10%
2021/07/27	5.2	55.12	30	55.20	55.00	-24.8	47,571	-0.05%
2021/07/26	38.3	56.90	2	56.40	56.20	36.3	48,078	0.08%
2021/07/23	1	60.20	21	60.17	60.30	-20	47,224	-0.04%
2021/07/22	19.5	59.85	27	59.64	60.10	-7.5	46,760	-0.02%
2021/07/21	65	58.19	27	58.14	58.30	38	46,106	0.08%
2021/07/20	49	58.37	0.2	58.70	57.90	48.8	46,010	0.11%
2021/07/19	45	60.30	11.6	60.31	59.70	33.4	45,057	0.07%
2021/07/16	1,595	59.49	1,575.8	59.74	59.80	19.2	44,842	0.04%	大買/大賣/
2021/07/15	3.5	58.47	2	57.80	58.10	1.5	44,376	0.00%
2021/07/14	4.8	56.80	11	56.85	57.00	-6.2	44,314	-0.01%
2021/07/13	0.9	56.30	26	56.56	56.10	-25.1	44,523	-0.06%
2021/07/12	1	56.20	16.3	56.64	55.70	-15.3	44,050	-0.03%
2021/07/09	3	53.60	0	0.00	53.80	3	43,356	0.01%
2021/07/08	2.1	54.77	30	54.10	54.40	-27.9	43,206	-0.06%
2021/07/07	10	53.90	0	0.00	54.00	10	43,295	0.02%
2021/07/06	0	0.00	45	54.30	54.10	-45	43,898	-0.10%
2021/07/05	1	54.30	1	54.20	54.20	0	44,023	0.00%
2021/07/01	2	53.90	0	0.00	53.90	2	44,129	0.00%
2021/06/30	0	0.00	5	54.00	53.90	-5	44,225	-0.01%
2021/06/29	0.3	53.70	0	0.00	53.70	0.3	44,258	0.00%
2021/06/25	641.3	54.40	640	54.40	54.30	1.3	44,617	0.00%	大買/大賣/
2021/06/24	0	0.00	5	53.88	53.80	-5	44,881	-0.01%
2021/06/23	23.3	53.31	8	53.84	54.10	15.3	45,398	0.03%
2021/06/22	0	0.00	3	52.70	52.60	-3	45,248	-0.01%
2021/06/21	17	51.94	4	52.00	52.00	13	45,507	0.03%
2021/06/18	1.1	53.41	7.9	53.60	53.60	-6.9	45,701	-0.02%
2021/06/17	0	0.00	5	54.00	54.00	-5	45,680	-0.01%
2021/06/16	1	53.80	0	0.00	54.30	1	46,507	0.00%
2021/06/15	0	0.00	81	54.45	54.30	-81	46,545	-0.17%
2021/06/11	2	54.85	1	54.60	54.50	1	46,897	0.00%
2021/06/10	0	0.00	43	54.40	54.70	-43	46,959	-0.09%
2021/06/09	3	53.90	17	54.10	54.30	-14	47,718	-0.03%
2021/06/08	5	54.70	0	0.00	54.80	5	48,075	0.01%
2021/06/07	4	53.35	27.6	54.24	54.70	-23.6	49,977	-0.05%
2021/06/04	2.2	55.01	0	0.00	55.00	2.2	50,528	0.00%
2021/06/03	79	55.92	0	0.00	55.80	79	51,515	0.15%
2021/06/02	8	55.79	0	0.00	56.30	8	51,779	0.02%
2021/06/01	1	55.70	0	0.00	55.80	1	51,618	0.00%
2021/05/31	0	0.00	52	56.10	55.90	-52	51,771	-0.10%
2021/05/28	0	0.00	19	55.26	55.50	-19	51,748	-0.04%
2021/05/26	1	54.10	26	54.02	54.40	-25	51,390	-0.05%
2021/05/25	10	54.20	20	54.85	54.30	-10	52,113	-0.02%
2021/05/24	0.1	53.90	0	0.00	53.90	0.1	52,112	0.00%
2021/05/21	25.7	54.14	14.6	55.01	54.20	11.1	52,164	0.02%
2021/05/20	1	53.40	59.7	53.98	53.30	-58.7	51,138	-0.11%
2021/05/19	29	54.03	26	54.48	54.30	3	50,805	0.01%
2021/05/18	5	52.50	117	52.47	53.50	-112	50,042	-0.22%	大賣/鉅額交易
2021/05/17	8	48.64	6	49.16	48.65	2	49,415	0.00%
2021/05/14	747	52.35	744	52.56	51.50	3	48,429	0.01%	大買/大賣/
2021/05/13	84	51.06	27	50.90	51.10	57	47,837	0.12%
2021/05/12	79	53.09	44	52.64	52.30	35	46,707	0.07%
2021/05/11	24	56.74	108	56.86	56.60	-84	44,799	-0.19%	大賣/
2021/05/10	296	57.01	346.3	57.19	58.20	-50.3	42,722	-0.12%	大買/大賣/
2021/05/07	0	0.00	15.8	55.05	55.10	-15.8	41,585	-0.04%
2021/05/06	108	54.88	40.6	55.53	54.40	67.4	41,421	0.16%	大買/
2021/05/05	39	52.12	41	53.84	53.60	-2	40,596	0.00%
2021/05/04	18	52.50	33	51.88	51.70	-15	39,590	-0.04%
2021/05/03	4.6	53.21	33.8	53.39	52.60	-29.2	38,914	-0.07%
2021/04/29	6	52.50	28.4	52.51	52.30	-22.4	38,083	-0.06%
2021/04/28	45	53.10	3	53.20	53.00	42	37,858	0.11%
2021/04/27	0	0.00	5	52.48	52.90	-5	37,854	-0.01%
2021/04/26	1,603	52.00	1,609	52.10	52.10	-6	37,332	-0.02%	大買/大賣/
2021/04/23	58	50.79	11	50.80	50.90	47	37,028	0.13%
2021/04/22	48.7	51.06	20	50.85	50.70	28.7	37,188	0.08%
2021/04/21	75	50.50	20	50.75	50.90	55	36,739	0.15%
2021/04/20	4	51.23	4	51.48	51.40	0	36,446	0.00%
2021/04/19	48	51.04	42	51.32	51.60	6	36,139	0.02%
2021/04/16	0	0.00	44	49.35	49.85	-44	35,728	-0.12%
2021/04/15	788	49.51	741	49.59	49.80	47	36,111	0.13%	大買/大賣/
2021/04/14	0	0.00	5	48.25	48.55	-5	35,836	-0.01%
2021/04/13	5	49.30	25.4	49.39	49.00	-20.4	35,813	-0.06%
2021/04/12	2	48.83	12.3	48.71	48.80	-10.3	35,490	-0.03%
2021/04/09	12	47.15	0	0.00	47.25	12	34,922	0.03%
2021/04/08	2	47.60	7	47.64	47.65	-5	34,974	-0.01%
2021/04/07	25	47.93	4	47.84	48.00	21	35,423	0.06%
2021/04/06	30	47.90	12	47.94	48.00	18	35,289	0.05%
2021/04/01	7	47.91	86	48.00	47.95	-79	35,054	-0.23%
2021/03/31	5	47.95	1	47.95	47.95	4	34,785	0.01%
2021/03/30	5	47.55	3	47.55	48.00	2	34,421	0.01%
2021/03/29	8	48.00	2	48.00	48.00	6	34,025	0.02%
2021/03/26	1	47.45	11.1	47.43	47.60	-10.1	33,554	-0.03%
2021/03/25	2	46.70	17.2	46.86	46.85	-15.2	32,936	-0.05%
2021/03/24	5	46.43	1	46.50	46.50	4	32,734	0.01%
2021/03/23	1.6	46.78	154	46.80	46.80	-152.4	32,299	-0.47%	大賣/鉅額交易
2021/03/19	87	44.98	3	44.55	44.60	84	31,210	0.27%
2021/03/18	3	45.48	5	45.61	45.45	-2	30,492	-0.01%
2021/03/17	0	0.00	2	45.65	45.80	-2	30,786	-0.01%
2021/03/16	10	46.30	10	46.30	46.45	0	30,652	0.00%
2021/03/15	0	0.00	9	46.80	46.70	-9	30,476	-0.03%
2021/03/12	10	45.76	11.4	45.82	45.90	-1.4	29,745	0.00%
2021/03/11	112.5	46.44	37.1	46.05	45.75	75.4	29,369	0.26%	大買/
2021/03/10	1	44.50	66.3	44.48	44.55	-65.3	27,637	-0.24%
2021/03/09	24	43.78	43	44.02	44.30	-19	27,111	-0.07%
2021/03/08	1,317	43.18	1,334	43.21	42.90	-17	26,040	-0.07%	大買/大賣/
2021/03/05	0	0.00	10	42.30	42.55	-10	25,732	-0.04%
2021/03/04	11.1	42.23	4	42.44	42.35	7.1	26,329	0.03%
2021/03/03	38	42.40	6	42.39	42.55	32	26,140	0.12%
2021/03/02	3.1	42.15	20	42.65	41.90	-16.9	25,848	-0.07%
2021/02/26	93.4	42.66	4	43.35	41.95	89.4	25,574	0.35%
2021/02/25	3	43.40	12	43.60	43.60	-9	24,484	-0.04%
2021/02/24	0.3	42.65	0	0.00	42.65	0.3	23,685	0.00%
2021/02/23	1	42.40	19	42.39	42.70	-18	23,411	-0.08%
2021/02/22	1	41.90	1	41.90	42.05	0	23,044	0.00%
2021/02/19	2.2	41.87	5	41.81	41.85	-2.8	23,212	-0.01%
2021/02/18	20.1	42.31	19.5	42.24	42.20	0.6	23,510	0.00%
2021/02/17	4.4	42.03	2	41.45	41.95	2.4	23,256	0.01%
2021/02/04	0	0.00	5	40.50	40.70	-5	22,690	-0.02%
2021/02/03	5	40.20	13	40.39	40.30	-8	23,248	-0.03%
2021/02/02	0.7	40.30	0	0.00	40.30	0.7	23,781	0.00%
2021/02/01	13	39.97	32.2	40.00	39.90	-19.2	23,619	-0.08%
2021/01/29	25	40.10	12	40.00	39.90	13	23,454	0.06%
2021/01/28	5	40.16	0	0.00	40.10	5	23,051	0.02%
2021/01/26	1	40.50	0	0.00	40.50	1	22,636	0.00%
2021/01/25	0	0.00	10	41.00	41.00	-10	22,281	-0.04%
2021/01/22	0	0.00	1	40.70	40.55	-1	22,278	0.00%
2021/01/21	1	40.85	0	0.00	40.65	1	22,163	0.00%
2021/01/20	3	40.85	0	0.00	40.65	3	22,023	0.01%
2021/01/19	0	0.00	2	41.35	41.35	-2	21,456	-0.01%
2021/01/18	4	41.29	0	0.00	41.20	4	21,418	0.02%
2021/01/15	43	42.13	0	0.00	41.80	43	21,144	0.20%
2021/01/14	1	42.45	1	42.25	42.50	0	20,941	0.00%
2021/01/13	2.2	42.35	0	0.00	42.40	2.2	20,773	0.01%
2021/01/12	16	42.41	0	0.00	42.30	16	20,539	0.08%
2021/01/11	15	42.69	3	42.72	42.60	12	20,111	0.06%
2021/01/08	8	42.84	12	42.60	42.85	-4	19,630	-0.02%
2021/01/07	5	41.65	2	41.70	41.90	3	19,033	0.02%
2021/01/06	10	42.00	10	41.85	41.55	0	18,772	0.00%
2021/01/05	20	41.85	0	0.00	42.10	20	18,538	0.11%
2021/01/04	10	42.00	0	0.00	42.05	10	18,450	0.05%
2020/12/31	20	42.30	31	42.50	42.25	-11	18,361	-0.06%
2020/12/30	40	42.00	14	42.01	42.20	26	18,042	0.14%
2020/12/29	5	41.45	5	41.40	41.35	0	17,439	0.00%
2020/12/25	10	41.05	1	41.10	41.15	9	17,445	0.05%
2020/12/23	15	41.02	0	0.00	40.95	15	17,482	0.09%
2020/12/22	10	41.33	12	41.32	41.05	-2	17,563	-0.01%
2020/12/21	5	41.15	0	0.00	41.55	5	17,838	0.03%
2020/12/15	9	40.98	0	0.00	41.10	9	18,107	0.05%
2020/12/14	9	41.77	0	0.00	41.80	9	18,052	0.05%
2020/12/11	0	0.00	1	42.00	41.95	-1	17,874	-0.01%
2020/12/09	0	0.00	10	40.95	41.00	-10	16,918	-0.06%
2020/12/08	2	40.50	0	0.00	40.95	2	16,800	0.01%
2020/12/07	0	0.00	12	40.93	40.95	-12	16,625	-0.07%
2020/12/03	6	40.40	2	40.45	40.30	4	16,082	0.02%
2020/12/02	0	0.00	3	40.55	40.50	-3	15,847	-0.02%
2020/12/01	1	40.40	0	0.00	40.70	1	15,754	0.01%
2020/11/30	137	40.95	1	40.75	40.40	136	15,706	0.87%	大買/鉅額交易
2020/11/27	5	41.30	0	0.00	41.35	5	15,118	0.03%
2020/11/26	1	41.40	0	0.00	41.50	1	15,129	0.01%
2020/11/25	0	0.00	11.1	41.75	41.45	-11.1	15,243	-0.07%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	0	0.00	32	41.69	41.70	-32	15,219	-0.21%
2020/11/20	1	41.05	0	0.00	41.30	1	15,158	0.01%
2020/11/18	15	41.73	6	41.81	41.80	9	14,889	0.06%
2020/11/17	4	41.28	3	41.38	41.50	1	14,523	0.01%
2020/11/16	0	0.00	7.5	40.75	40.95	-7.5	14,234	-0.05%
2020/11/12	6	40.33	0	0.00	40.55	6	14,160	0.04%
2020/11/11	1,972	41.00	1,978	41.15	41.25	-6	13,958	-0.04%	大買/大賣/
2020/11/10	1	40.30	15	40.24	40.40	-14	13,287	-0.11%
2020/11/09	0	0.00	4	39.50	39.60	-4	12,736	-0.03%
2020/11/06	0	0.00	4	39.20	39.30	-4	12,766	-0.03%
2020/11/04	1	39.00	14	39.06	39.15	-13	13,025	-0.10%
2020/11/03	0	0.00	8	38.88	38.90	-8	12,916	-0.06%
2020/11/02	0	0.00	1	38.55	38.65	-1	12,939	-0.01%
2020/10/29	5	38.24	0	0.00	38.15	5	12,795	0.04%
2020/10/28	0	0.00	1.3	38.61	38.60	-1.3	12,906	-0.01%
2020/10/26	0.1	38.95	5	38.95	38.95	-4.9	13,285	-0.04%
2020/10/21	10	38.40	0	0.00	38.40	10	13,560	0.07%
2020/10/20	3	38.25	0	0.00	38.45	3	13,633	0.02%
2020/10/16	7	38.23	0	0.00	38.15	7	13,761	0.05%
2020/10/15	18	38.29	0	0.00	38.20	18	13,918	0.13%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/12	7	38.44	0	0.00	38.60	7	13,841	0.05%
2020/10/08	8	38.44	0	0.00	38.45	8	13,875	0.06%
2020/10/06	10	38.70	0	0.00	38.65	10	13,931	0.07%
2020/09/29	2	38.65	1	38.65	38.70	1	14,196	0.01%
2020/09/25	2	38.05	0	0.00	38.10	2	14,579	0.01%
2020/09/24	26	38.09	0	0.00	38.00	26	14,574	0.18%
2020/09/23	14	38.78	10	38.75	39.00	4	14,327	0.03%
2020/09/22	1	38.90	4	39.10	39.00	-3	14,432	-0.02%
2020/09/21	2	39.20	0	0.00	39.10	2	14,877	0.01%
2020/09/18	6.1	39.55	0	0.00	39.50	6.1	14,881	0.04%
2020/09/17	2	39.90	1	40.00	39.65	1	14,810	0.01%
2020/09/15	1	39.95	0	0.00	40.10	1	14,830	0.01%
2020/09/14	3	39.90	2.4	39.93	40.10	0.6	14,989	0.00%
2020/09/11	7	39.79	0	0.00	39.90	7	15,115	0.05%
2020/09/10	0	0.00	30	39.65	39.75	-30	15,285	-0.20%
2020/09/09	39	39.18	0	0.00	39.45	39	15,487	0.25%
2020/09/07	1	39.50	0	0.00	39.35	1	15,853	0.01%
2020/09/04	3	39.50	0	0.00	39.45	3	16,308	0.02%
2020/09/03	16	39.71	0	0.00	39.85	16	16,380	0.10%
2020/09/01	2	39.78	5	39.75	39.85	-3	16,564	-0.02%
2020/08/31	8	39.89	0	0.00	39.85	8	16,599	0.05%
2020/08/28	7	40.03	0.1	40.00	39.95	6.9	16,722	0.04%
2020/08/27	5	40.10	6	40.25	40.00	-1	17,168	-0.01%
2020/08/25	0	0.00	1	39.95	40.50	-1	17,329	-0.01%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	6	39.77	0	0.00	39.80	6	17,855	0.03%
2020/08/19	1	40.85	0	0.00	40.55	1	17,898	0.01%
2020/08/18	0	0.00	3	40.60	40.60	-3	17,722	-0.02%
2020/08/13	1	40.45	17	40.51	40.70	-16	17,963	-0.09%
2020/08/12	5	40.40	3	40.33	40.45	2	17,944	0.01%
2020/08/11	5	40.00	2	40.03	39.95	3	17,791	0.02%
2020/08/10	0	0.00	46	40.43	40.45	-46	17,663	-0.26%
2020/08/07	28	40.02	0	0.00	39.85	28	17,607	0.16%
2020/08/06	5	40.10	5	40.15	40.20	0	17,597	0.00%
2020/08/04	0	0.00	18	39.70	39.80	-18	17,688	-0.10%
2020/08/03	2	39.33	0	0.00	39.25	2	17,735	0.01%
2020/07/31	16	39.69	0	0.00	39.60	16	17,563	0.09%
2020/07/30	7	40.05	0	0.00	40.10	7	17,425	0.04%
2020/07/29	5	39.95	0	0.00	40.10	5	17,321	0.03%
2020/07/28	14	39.88	1	39.75	39.65	13	17,566	0.07%
2020/07/27	4	39.83	1	40.10	39.75	3	17,939	0.02%
2020/07/24	1	40.10	2	40.10	40.10	-1	18,009	-0.01%
2020/07/23	13	40.40	8	40.41	40.35	5	17,974	0.03%
2020/07/22	13	40.62	0	0.00	40.65	13	18,028	0.07%
2020/07/20	1	40.40	1	40.45	40.40	0	17,759	0.00%
2020/07/17	0	0.00	8	40.70	40.50	-8	17,823	-0.04%
2020/07/15	0	0.00	11	40.79	40.65	-11	17,924	-0.06%
2020/07/14	1	40.65	0	0.00	40.70	1	18,075	0.01%
2020/07/09	10	41.07	0	0.00	40.60	10	18,417	0.05%
2020/07/08	0	0.00	3	40.95	40.95	-3	18,388	-0.02%
2020/07/07	105	41.19	0	0.00	40.95	105	18,681	0.56%	大買/鉅額交易
2020/07/06	3	41.05	2.1	41.14	41.25	0.9	18,613	0.00%
2020/07/03	4	40.60	7	40.49	40.75	-3	18,579	-0.02%
2020/07/02	15	40.41	0	0.00	40.30	15	18,729	0.08%
2020/07/01	3	40.27	0	0.00	40.35	3	18,993	0.02%
2020/06/30	6	41.89	0	0.00	41.85	6	18,782	0.03%
2020/06/29	8	41.90	5	41.94	41.90	3	18,456	0.02%
2020/06/24	0	0.00	10	42.35	42.20	-10	18,341	-0.05%
2020/06/23	0	0.00	1	42.25	42.30	-1	18,481	-0.01%
2020/06/19	5	42.03	0	0.00	42.10	5	18,574	0.03%
2020/06/18	1	41.95	0	0.00	42.15	1	18,626	0.01%
2020/06/17	10	42.10	6	42.08	42.20	4	18,642	0.02%
2020/06/16	0	0.00	2	41.88	41.90	-2	19,027	-0.01%
2020/06/15	12	41.35	0	0.00	40.90	12	19,490	0.06%
2020/06/12	12	40.50	6	40.54	40.70	6	19,726	0.03%
2020/06/11	4	41.26	19	41.94	41.00	-15	20,145	-0.07%
2020/06/10	2	42.35	3	42.35	42.35	-1	20,108	0.00%
2020/06/09	0	0.00	3	41.98	42.00	-3	20,714	-0.01%
2020/06/08	0	0.00	26	41.75	41.90	-26	21,246	-0.12%
2020/06/05	0	0.00	35	41.31	41.60	-35	21,311	-0.16%
2020/06/04	0	0.00	6	41.49	41.55	-6	21,536	-0.03%
2020/06/03	1	40.90	22	41.21	41.40	-21	21,897	-0.10%
2020/06/02	5	40.40	0	0.00	40.35	5	21,748	0.02%
2020/06/01	1	40.15	2	40.40	40.25	-1	21,626	0.00%
2020/05/29	1	39.50	4	39.90	40.05	-3	21,638	-0.01%
2020/05/28	14	39.64	1	40.30	39.50	13	21,492	0.06%
2020/05/27	4	40.08	6	40.12	40.15	-2	21,928	-0.01%
2020/05/26	6	39.95	2	39.65	39.90	4	22,372	0.02%
2020/05/25	5	39.00	4	39.18	39.15	1	22,190	0.00%
2020/05/22	13	39.49	0	0.00	39.25	13	22,264	0.06%
2020/05/21	6	39.82	4	39.80	39.95	2	22,347	0.01%
2020/05/20	0	0.00	11	39.66	39.65	-11	22,296	-0.05%
2020/05/19	4	39.45	1	39.50	39.45	3	22,238	0.01%
2020/05/15	0	0.00	2.5	39.13	39.05	-2.5	22,160	-0.01%
2020/05/14	11	39.20	0	0.00	39.15	11	22,118	0.05%
2020/05/13	1	39.45	1	39.45	39.55	0	22,045	0.00%
2020/05/12	6	39.48	0	0.00	39.60	6	22,039	0.03%
2020/05/11	0	0.00	2	39.80	39.60	-2	22,106	-0.01%
2020/05/08	5	39.20	3	39.33	39.25	2	22,176	0.01%
2020/05/07	7	39.07	1	39.15	38.85	6	22,167	0.03%
2020/05/05	5	39.09	0	0.00	38.90	5	22,223	0.02%
2020/05/04	7	38.79	20	38.60	38.80	-13	22,279	-0.06%
2020/04/30	36	39.79	9.1	39.64	39.90	26.9	22,046	0.12%
2020/04/29	23.5	38.53	15	38.73	38.45	8.5	21,797	0.04%
2020/04/27	0	0.00	9	37.75	38.00	-9	22,663	-0.04%
2020/04/24	5	37.10	0	0.00	37.05	5	22,655	0.02%
2020/04/22	1	36.75	0	0.00	37.20	1	22,804	0.00%
2020/04/21	2	37.03	4	37.05	37.00	-2	22,784	-0.01%
2020/04/17	10	38.15	11	38.60	38.20	-1	23,025	0.00%
2020/04/16	4	37.69	0	0.00	37.80	4	22,915	0.02%
2020/04/15	10	38.20	1	38.20	38.30	9	22,791	0.04%
2020/04/14	0	0.00	6	37.89	38.00	-6	22,766	-0.03%
2020/04/13	12	37.38	2	37.30	37.40	10	22,579	0.04%
2020/04/10	2	37.18	34	37.61	37.80	-32	22,597	-0.14%
2020/04/09	3	36.13	0	0.00	36.20	3	22,305	0.01%
2020/04/08	8	35.57	1	35.85	35.75	7	22,189	0.03%
2020/04/07	7	35.29	10	35.00	35.35	-3	21,984	-0.01%
2020/04/06	12	35.52	0	0.00	35.05	12	21,787	0.06%
2020/04/01	2	35.25	5.4	35.26	35.25	-3.4	21,471	-0.02%
2020/03/31	7	35.51	0	0.00	35.30	7	21,392	0.03%
2020/03/30	0	0.00	1	35.80	35.80	-1	21,116	0.00%
2020/03/27	0	0.00	29	35.79	35.80	-29	20,967	-0.14%
2020/03/26	1	35.10	21	35.30	35.25	-20	20,711	-0.10%
2020/03/25	15	35.39	3	35.50	35.30	12	20,728	0.06%
2020/03/24	10	35.20	3	35.15	34.65	7	20,552	0.03%
2020/03/23	201	34.07	205	34.01	34.15	-4	20,477	-0.02%	大買/大賣/
2020/03/20	10	35.45	4	35.41	35.10	6	20,413	0.03%
2020/03/18	6	34.87	1	35.05	34.65	5	19,782	0.03%
2020/03/17	8	34.98	2	35.05	35.00	6	19,559	0.03%
2020/03/16	15	35.99	2	36.60	35.80	13	19,289	0.07%
2020/03/13	2	35.98	1	36.15	37.00	1	18,926	0.01%
2020/03/12	8	37.67	6	37.55	37.50	2	18,171	0.01%
2020/03/11	2	38.93	30	39.00	38.60	-28	17,595	-0.16%
2020/03/10	31.1	39.11	0	0.00	39.00	31.1	17,509	0.18%
2020/03/09	12	38.81	7	38.56	38.55	5	17,666	0.03%
2020/03/06	11.9	39.59	20	39.65	39.50	-8.1	16,962	-0.05%
2020/03/04	6	39.80	0	0.00	39.75	6	16,734	0.04%
2020/03/03	7	39.90	10	39.95	39.80	-3	16,625	-0.02%
2020/03/02	24	39.56	0	0.00	39.50	24	16,401	0.15%
2020/02/27	16	40.19	0	0.00	40.05	16	16,358	0.10%
2020/02/25	15	40.67	0	0.00	40.70	15	15,823	0.09%
2020/02/21	3	41.40	4	41.35	41.30	-1	15,705	-0.01%
2020/02/20	4	41.63	62	41.77	41.60	-58	15,756	-0.37%
2020/02/19	0	0.00	13	41.64	41.75	-13	15,831	-0.08%
2020/02/18	3	41.25	17	41.24	41.50	-14	15,879	-0.09%
2020/02/17	10	41.35	0	0.00	41.40	10	15,918	0.06%
2020/02/13	0	0.00	29	41.68	41.60	-29	16,248	-0.18%
2020/02/12	0	0.00	111	41.73	41.80	-111	16,482	-0.67%	大賣/鉅額交易
2020/02/11	3	41.65	10	41.70	41.65	-7	16,604	-0.04%
2020/02/10	22	40.65	0	0.00	40.90	22	17,085	0.13%
2020/02/07	5	41.05	0	0.00	41.05	5	18,245	0.03%
2020/02/06	205	41.19	0	0.00	41.50	205	18,469	1.11%	大買/鉅額交易
2020/02/04	0	0.00	1	40.80	40.70	-1	18,629	-0.01%
2020/02/03	106	40.04	101	40.03	40.20	5	18,821	0.03%	大買/大賣/
2020/01/31	26	41.00	1	41.00	40.65	25	18,706	0.13%
2020/01/30	2	41.05	1	41.00	40.60	1	18,516	0.01%
2020/01/17	0	0.00	1	43.00	43.10	-1	17,677	-0.01%
2020/01/15	0	0.00	15	42.80	42.90	-15	17,693	-0.08%
2020/01/14	0.2	42.85	41	43.00	42.85	-40.8	17,768	-0.23%
2020/01/13	0	0.00	5	42.74	42.85	-5	17,602	-0.03%
2020/01/10	5	42.10	0	0.00	42.05	5	17,528	0.03%
2020/01/08	0	0.00	1	42.00	41.80	-1	17,684	-0.01%
2020/01/07	3	42.15	0	0.00	42.20	3	17,626	0.02%
2020/01/06	3	42.27	6	42.35	42.25	-3	17,702	-0.02%
2020/01/03	0	0.00	4	42.63	42.80	-4	17,577	-0.02%
2020/01/02	5	42.57	0.3	42.60	42.55	4.7	17,567	0.03%
2019/12/30	0	0.00	10	42.60	42.70	-10	17,595	-0.06%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/25	3	42.60	0	0.00	42.60	3	17,752	0.02%
2019/12/24	7	42.71	0	0.00	42.65	7	17,858	0.04%
2019/12/23	0	0.00	3	42.70	42.80	-3	17,963	-0.02%
2019/12/19	4	42.74	0	0.00	42.70	4	17,911	0.02%
2019/12/18	0	0.00	4.5	42.92	43.00	-4.5	17,810	-0.03%
2019/12/17	3	42.75	0	0.00	42.95	3	17,822	0.02%
2019/12/16	2	42.95	2	43.00	42.90	0	17,741	0.00%
2019/12/13	308	42.80	408	42.81	42.90	-100	17,562	-0.57%	大買/大賣/
2019/12/12	1	42.60	3.3	42.50	42.45	-2.3	17,156	-0.01%
2019/12/11	0	0.00	4	42.05	42.40	-4	16,948	-0.02%
2019/12/10	3	41.53	6	41.56	41.70	-3	16,686	-0.02%
2019/12/09	0	0.00	11	41.25	41.30	-11	16,725	-0.07%
2019/12/06	0	0.00	2	41.25	41.25	-2	16,803	-0.01%
2019/12/05	16	41.40	6	41.49	41.50	10	16,719	0.06%
2019/12/04	3	41.33	9	41.29	41.30	-6	16,638	-0.04%
2019/12/02	1	41.55	0	0.00	41.65	1	16,325	0.01%
2019/11/29	7	41.84	0	0.00	41.70	7	16,305	0.04%
2019/11/28	0.3	42.35	0	0.00	42.35	0.3	16,108	0.00%
2019/11/27	15	42.23	5	42.15	42.30	10	16,237	0.06%
2019/11/26	7	42.24	3	42.42	42.00	4	16,257	0.02%
2019/11/25	0	0.00	2	42.50	42.50	-2	15,681	-0.01%
2019/11/22	7.1	42.01	4	42.40	42.40	3.1	15,745	0.02%
2019/11/21	0	0.00	2	42.00	42.05	-2	15,785	-0.01%
2019/11/20	5	42.30	4	42.21	42.30	1	15,725	0.01%
2019/11/19	0	0.00	1	42.70	42.70	-1	15,676	-0.01%
2019/11/18	1.2	42.71	0	0.00	42.75	1.2	15,622	0.01%
2019/11/15	350	42.50	359	42.56	42.55	-9	15,615	-0.06%	大買/大賣/
2019/11/13	53	42.35	0	0.00	42.35	53	16,314	0.32%
2019/11/12	15	42.83	0	0.00	42.80	15	16,422	0.09%
2019/11/11	15	42.48	50	42.40	42.25	-35	16,218	-0.22%
2019/11/08	19	42.57	10	43.20	42.70	9	16,126	0.06%
2019/11/07	39	43.00	50	43.26	42.90	-11	15,987	-0.07%
2019/11/06	152	42.75	115	42.62	43.00	37	15,346	0.24%	大買/大賣/
2019/11/05	0	0.00	11	41.26	41.45	-11	14,376	-0.08%
2019/11/04	8	40.66	1	40.50	40.95	7	14,252	0.05%
2019/11/01	1	40.30	0	0.00	40.10	1	14,271	0.01%
2019/10/31	15	40.75	0	0.00	40.30	15	14,303	0.10%
2019/10/30	5.6	40.96	1	41.15	40.85	4.6	14,093	0.03%
2019/10/25	10	41.20	0	0.00	41.00	10	13,828	0.07%
2019/10/24	0	0.00	2	41.00	41.15	-2	13,751	-0.01%
2019/10/23	3	41.10	3	41.10	40.95	0	13,685	0.00%
2019/10/22	0	0.00	1	41.40	41.50	-1	13,627	-0.01%
2019/10/21	3	41.25	0	0.00	41.30	3	13,518	0.02%
2019/10/18	0	0.00	1	41.05	41.30	-1	13,581	-0.01%
2019/10/17	0	0.00	1	41.10	41.30	-1	13,439	-0.01%
2019/10/16	5	40.89	10	41.10	41.10	-5	13,435	-0.04%
2019/10/15	10	40.75	0	0.00	40.55	10	13,414	0.07%
2019/10/14	2	40.75	0	0.00	40.65	2	13,459	0.01%
2019/10/09	10	40.65	0	0.00	40.55	10	13,440	0.07%
2019/10/08	0	0.00	30	40.80	40.50	-30	13,540	-0.22%
2019/10/07	0	0.00	2	40.53	40.40	-2	13,502	-0.01%
2019/10/01	4	41.28	0	0.00	41.25	4	13,634	0.03%
2019/09/27	0	0.00	2	41.00	40.90	-2	13,616	-0.01%
2019/09/25	0	0.00	2	41.40	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	1	41.60	41.60	-1	14,042	-0.01%
2019/09/19	2	41.80	0	0.00	41.85	2	14,570	0.01%
2019/09/18	1	41.65	0	0.00	41.75	1	14,537	0.01%
2019/09/17	10	41.60	77	41.50	41.65	-67	14,537	-0.46%
2019/09/16	0	0.00	30	41.50	41.55	-30	14,558	-0.21%
2019/09/12	1	41.55	9	41.53	41.50	-8	14,586	-0.05%
2019/09/11	1	41.45	0	0.00	41.40	1	14,658	0.01%
2019/09/10	3	41.40	10	41.33	41.40	-7	14,594	-0.05%
2019/09/09	2	40.90	5	41.00	40.95	-3	14,497	-0.02%
2019/09/06	45	40.50	43	40.50	40.80	2	14,462	0.01%
2019/09/04	2	39.93	12	39.97	39.95	-10	14,295	-0.07%
2019/09/03	0.5	40.00	0	0.00	39.80	0.5	14,539	0.00%
2019/09/02	0	0.00	5	39.95	39.95	-5	14,675	-0.03%
2019/08/30	2	39.95	0	0.00	40.15	2	14,765	0.01%
2019/08/29	2	39.55	0	0.00	39.50	2	14,673	0.01%
2019/08/28	67	40.00	0	0.00	39.95	67	14,763	0.45%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/23	1	40.00	2	39.70	39.85	-1	14,870	-0.01%
2019/08/22	2	39.50	8	39.60	39.45	-6	14,954	-0.04%
2019/08/21	1	39.60	0	0.00	39.50	1	16,263	0.01%
2019/08/20	2	39.80	0	0.00	39.70	2	16,260	0.01%
2019/08/19	2	40.00	20	39.95	40.00	-18	16,339	-0.11%
2019/08/16	7	38.99	0	0.00	39.55	7	16,312	0.04%
2019/08/15	2	39.40	31	39.45	39.35	-29	15,763	-0.18%
2019/08/14	7	39.93	1.3	39.92	39.75	5.7	15,935	0.04%
2019/08/12	1	40.10	0	0.00	40.00	1	16,218	0.01%
2019/08/08	0	0.00	1.3	39.99	39.95	-1.3	16,545	-0.01%
2019/08/07	1	39.70	0	0.00	39.80	1	16,841	0.01%
2019/08/06	5	39.48	0	0.00	39.90	5	17,733	0.03%
2019/08/05	17	40.00	0	0.00	39.95	17	18,089	0.09%
2019/08/02	5	40.09	1	40.10	40.10	4	18,151	0.02%
2019/08/01	1	40.45	0	0.00	40.50	1	18,301	0.01%
2019/07/29	6	41.16	0	0.00	41.20	6	18,573	0.03%
2019/07/26	6	41.15	0	0.00	41.15	6	18,848	0.03%
2019/07/25	0	0.00	2	41.15	41.20	-2	19,265	-0.01%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/22	1	41.10	0	0.00	41.40	1	19,369	0.01%
2019/07/17	0	0.00	2	41.45	41.30	-2	19,217	-0.01%
2019/07/16	2	41.60	0	0.00	41.55	2	18,975	0.01%
2019/07/15	0	0.00	1	41.70	41.65	-1	18,852	-0.01%
2019/07/12	1	41.90	0	0.00	41.60	1	18,882	0.01%
2019/07/11	1	41.95	0.1	42.05	41.95	0.9	18,952	0.00%
2019/07/10	0	0.00	1	42.05	42.20	-1	19,114	-0.01%
2019/07/05	10	42.28	0	0.00	42.35	10	19,420	0.05%
2019/07/03	0	0.00	2	42.30	42.25	-2	19,901	-0.01%
2019/07/02	0	42.70	7	42.44	42.65	-7	20,241	-0.03%
2019/07/01	4	42.43	3.1	42.44	42.70	0.9	20,202	0.00%
2019/06/28	2	43.28	2	43.20	43.00	0	19,887	0.00%
2019/06/27	1	43.30	0	0.00	43.20	1	19,625	0.01%
2019/06/24	2.1	42.19	0	0.00	42.55	2.1	20,254	0.01%
2019/06/21	0	0.00	1	42.40	42.30	-1	20,370	0.00%
2019/06/20	0	0.00	2	42.55	42.55	-2	20,422	-0.01%
2019/06/19	0	0.00	1	42.35	42.55	-1	20,644	0.00%
2019/06/18	2	41.93	11	41.88	42.20	-9	20,557	-0.04%
2019/06/17	0	0.00	6	41.68	41.65	-6	20,707	-0.03%
2019/06/14	3	41.52	0	0.00	41.30	3	21,035	0.01%
2019/06/13	7.6	41.59	0	0.00	41.65	7.6	21,109	0.04%
2019/06/12	0	0.00	1	41.85	41.90	-1	21,261	0.00%
2019/06/11	1.1	42.05	17	41.79	42.10	-15.9	21,226	-0.07%
2019/06/10	2	41.25	0	0.00	41.35	2	20,962	0.01%
2019/06/06	4	40.80	1	40.90	40.75	3	20,938	0.01%
2019/06/04	1	41.40	6	41.43	41.45	-5	20,924	-0.02%
2019/06/03	3.2	40.63	3	40.80	41.05	0.2	20,926	0.00%
2019/05/31	0	0.00	1.2	40.83	40.80	-1.2	20,935	-0.01%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	31	40.47	0	0.00	40.35	31	21,292	0.15%
2019/05/27	3	40.75	6	40.60	40.75	-3	20,084	-0.01%
2019/05/24	2	40.88	0	0.00	40.60	2	20,117	0.01%
2019/05/22	204	41.00	206	41.05	41.15	-2	20,047	-0.01%	大買/大賣/
2019/05/21	48.1	41.23	35	41.44	41.50	13.1	20,045	0.07%
2019/05/20	3.2	40.24	11	40.27	40.20	-7.9	19,732	-0.04%
2019/05/17	111	40.06	1	40.05	40.00	110	19,779	0.56%	大買/鉅額交易
2019/05/16	15	40.19	0	0.00	40.00	15	19,523	0.08%
2019/05/15	2	40.68	3	41.15	40.95	-1	19,277	-0.01%
2019/05/14	54	40.50	0	0.00	40.45	54	19,168	0.28%
2019/05/13	18	42.22	0	0.00	41.95	18	18,279	0.10%
2019/05/10	2	43.50	20	43.30	43.20	-18	17,969	-0.10%
2019/05/09	19	43.55	12	43.55	43.50	7	18,064	0.04%
2019/05/08	1	44.10	0	0.00	44.05	1	17,820	0.01%
2019/05/07	16	44.43	0	0.00	44.35	16	17,976	0.09%
2019/05/06	2	44.43	0	0.00	44.50	2	18,096	0.01%
2019/05/03	1	45.40	87	45.51	45.45	-86	17,979	-0.48%
2019/05/02	288	45.14	200	45.25	45.65	88	17,838	0.49%	大買/大賣/
2019/04/29	0	0.00	5	44.60	44.60	-5	17,665	-0.03%
2019/04/25	0	0.00	5	44.46	44.35	-5	18,088	-0.03%
2019/04/24	10	44.40	20	44.35	44.30	-10	18,414	-0.05%
2019/04/23	4	44.33	2	44.25	44.35	2	18,909	0.01%
2019/04/22	0	0.00	2	44.40	44.35	-2	19,135	-0.01%
2019/04/19	0	0.00	10	44.35	44.35	-10	19,298	-0.05%
2019/04/17	2	44.10	4	44.10	44.10	-2	19,526	-0.01%
2019/04/15	57	44.33	0	0.00	44.15	57	19,302	0.30%
2019/04/12	2	44.18	0	0.00	44.10	2	19,307	0.01%
2019/04/11	21	44.51	10	44.25	44.15	11	19,349	0.06%
2019/04/10	26	44.36	0	0.00	44.20	26	19,157	0.14%
2019/04/09	5	44.25	0	0.00	44.30	5	18,921	0.03%
2019/04/08	16	44.40	3	44.40	44.30	13	18,599	0.07%
2019/04/03	5	44.80	0	0.00	44.80	5	18,081	0.03%
2019/03/29	1	44.40	0	0.00	44.95	1	17,832	0.01%
2019/03/28	17	44.04	1	44.30	44.00	16	17,709	0.09%
2019/03/27	7	44.59	3	44.55	44.50	4	17,366	0.02%
2019/03/26	9	45.31	0	0.00	45.25	9	17,108	0.05%
2019/03/25	1	45.30	0.7	45.55	45.40	0.3	17,067	0.00%
2019/03/22	1	46.15	3	46.15	46.20	-2	16,893	-0.01%
2019/03/21	0	0.00	14	46.75	46.75	-14	16,784	-0.08%
2019/03/19	3	46.55	8	46.65	46.65	-5	16,896	-0.03%
2019/03/18	0	45.80	3	45.73	45.80	-3	16,574	-0.02%
2019/03/15	0	0.00	1	45.45	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	50	45.15	45.10	-50	16,273	-0.31%
2019/03/13	1	45.05	0	0.00	45.15	1	16,385	0.01%
2019/03/12	1	45.05	0	0.00	45.00	1	16,479	0.01%
2019/03/11	3	44.48	2.2	44.60	44.40	0.8	16,510	0.00%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	1	44.70	0	0.00	44.65	1	16,730	0.01%
2019/03/06	2	44.95	0	0.00	44.95	2	16,792	0.01%
2019/03/05	1	44.70	0	0.00	44.60	1	17,051	0.01%
2019/03/04	7	44.43	0	0.00	44.90	7	17,057	0.04%
2019/02/27	16	45.25	0	0.00	45.30	16	16,897	0.09%
2019/02/25	50	45.45	1	45.55	45.55	49	16,530	0.30%
2019/02/22	0	0.00	4	45.23	45.40	-4	16,537	-0.02%
2019/02/21	1	45.05	2	45.23	45.40	-1	16,449	-0.01%
2019/02/20	3	45.02	10	44.95	45.15	-7	16,347	-0.04%
2019/02/19	1	44.60	0	0.00	44.60	1	16,200	0.01%
2019/02/18	2	44.55	1	44.30	44.40	1	16,200	0.01%
2019/02/15	0.4	44.50	1	44.50	44.20	-0.6	15,981	0.00%
2019/02/14	12	44.57	0	0.00	44.55	12	15,903	0.08%
2019/02/13	0	0.00	1	44.20	44.30	-1	15,657	-0.01%
2019/02/12	1	44.00	1	43.95	43.90	0	15,578	0.00%
2019/02/11	65.1	43.80	0	0.00	43.55	65.1	15,524	0.42%
2019/01/30	5	43.65	1	43.75	43.60	4	15,374	0.03%
2019/01/29	1	43.70	4	43.80	43.90	-3	15,060	-0.02%
2019/01/28	4	43.58	0	0.00	43.80	4	14,887	0.03%
2019/01/25	5.6	43.57	0	0.00	43.50	5.6	14,644	0.04%
2019/01/23	1	43.85	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	44.25	6	44.01	44.20	-5	14,399	-0.03%
2019/01/21	3	43.75	0	0.00	43.80	3	14,376	0.02%
2019/01/18	4	43.53	0	0.00	43.50	4	14,615	0.03%
2019/01/17	0	0.00	1	43.65	43.80	-1	14,497	-0.01%
2019/01/16	20	43.47	1	43.50	43.60	19	14,322	0.13%
2019/01/15	10	44.07	0	0.00	43.75	10	14,030	0.07%
2019/01/14	9	44.46	0	0.00	44.40	9	13,493	0.07%
2019/01/11	2	45.60	53	45.70	45.55	-51	13,412	-0.38%
2019/01/10	3	45.95	0	0.00	45.85	3	13,374	0.02%
2019/01/09	0.1	46.00	1	45.85	45.95	-0.9	13,385	-0.01%
2019/01/08	53	45.40	53	45.25	45.15	0	13,203	0.00%
2019/01/04	2	44.73	0	0.00	44.55	2	13,467	0.01%
2019/01/03	5	45.30	1	45.15	45.15	4	13,852	0.03%
2019/01/02	5	46.10	0	0.00	45.90	5	13,837	0.04%
2018/12/28	53	46.70	0	0.00	47.00	53	13,810	0.38%
2018/12/27	0	0.00	2	46.48	46.70	-2	14,054	-0.01%
2018/12/26	5	46.10	3	46.07	46.00	2	14,215	0.01%
2018/12/25	8	46.00	1	46.05	46.00	7	14,341	0.05%
2018/12/24	2	46.33	0	0.00	46.50	2	14,365	0.01%
2018/12/21	0	0.00	19	46.90	46.95	-19	14,474	-0.13%
2018/12/20	6	47.12	1	47.65	47.00	5	14,426	0.03%
2018/12/18	1	47.20	1	47.20	47.20	0	14,270	0.00%
2018/12/17	5	47.55	0	0.00	47.70	5	14,372	0.03%
2018/12/14	39	47.59	0	0.00	47.55	39	14,530	0.27%
2018/12/13	0	0.00	21	48.04	48.25	-21	14,376	-0.15%
2018/12/12	20	47.55	0	0.00	47.50	20	14,310	0.14%
2018/12/11	11	47.58	0	0.00	47.60	11	13,953	0.08%
2018/12/10	10	47.55	0	0.00	47.60	10	13,959	0.07%
2018/12/06	0	0.00	2	48.03	48.25	-2	14,017	-0.01%
2018/12/05	1	48.45	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.95	0	0.00	48.95	1	14,067	0.01%
2018/12/03	10	49.15	1	49.20	49.10	9	13,952	0.06%
2018/11/30	2	48.70	0	0.00	48.55	2	13,946	0.01%
2018/11/28	1	49.05	2	48.70	48.80	-1	13,485	-0.01%
2018/11/27	4	49.10	0	0.00	49.05	4	13,178	0.03%
2018/11/26	1	49.40	0	0.00	49.55	1	13,145	0.01%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/15	0	0.00	2	50.80	50.80	-2	12,870	-0.02%
2018/11/14	0	0.00	1.8	50.40	50.40	-1.8	12,904	-0.01%
2018/11/13	0	0.00	1	50.40	50.20	-1	13,066	-0.01%
2018/11/08	0	0.00	1	50.40	50.90	-1	13,006	-0.01%
2018/11/07	0.1	49.80	0	0.00	50.10	0.1	12,859	0.00%
2018/11/06	7	49.40	0	0.00	49.40	7	12,829	0.05%
2018/11/02	0	0.00	11	49.42	49.50	-11	12,818	-0.09%
2018/10/31	0	0.00	1	48.75	49.00	-1	12,645	-0.01%
2018/10/30	0	0.00	2	48.10	48.35	-2	12,477	-0.02%
2018/10/29	0	0.00	2	47.80	47.50	-2	12,456	-0.02%
2018/10/26	14	48.43	0	0.00	47.40	14	12,309	0.11%
2018/10/25	1	48.75	0	0.00	48.70	1	11,924	0.01%
2018/10/24	1	49.35	3	49.75	49.75	-2	11,850	-0.02%
2018/10/22	2	50.30	0	0.00	50.30	2	11,644	0.02%
2018/10/19	0	0.00	23	50.08	50.30	-23	11,770	-0.20%
2018/10/18	105	49.85	0	0.00	50.00	105	11,657	0.90%	大買/鉅額交易
2018/10/17	3	50.20	0	50.00	50.00	3	11,627	0.03%
2018/10/16	0.1	50.40	0	0.00	50.40	0.1	11,549	0.00%
2018/10/11	8	50.13	5	50.10	50.10	3	11,086	0.03%
2018/10/05	0	0.00	2	51.20	51.20	-2	10,408	-0.02%
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.20	2	52.20	52.20	-1	10,291	-0.01%
2018/09/27	2	52.50	2	52.50	52.80	0	10,592	0.00%
2018/09/26	2	52.60	2	52.90	53.00	0	10,649	0.00%
2018/09/25	0	0.00	2	52.95	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	62	52.61	52.90	-62	10,960	-0.57%
2018/09/20	0	0.00	3.1	52.03	52.20	-3.1	10,889	-0.03%
2018/09/19	0	0.00	1	51.20	51.40	-1	10,842	-0.01%
2018/09/18	1.1	50.81	1	50.90	50.90	0.1	11,020	0.00%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	15	50.63	0	0.00	50.50	15	12,101	0.12%
2018/09/10	2	50.80	0	0.00	50.90	2	12,298	0.02%
2018/09/07	54	51.10	0	0.00	51.20	54	12,596	0.43%
2018/09/05	2	51.70	0	0.00	51.80	2	12,909	0.02%
2018/09/03	3	52.00	0	0.00	52.00	3	13,115	0.02%
2018/08/30	2	52.30	0	0.00	52.20	2	13,321	0.02%
2018/08/28	3	52.90	2	52.90	52.70	1	13,479	0.01%
2018/08/27	5	52.70	0.1	52.60	52.80	4.9	13,544	0.04%
2018/08/24	0	0.00	5	52.66	52.80	-5	13,597	-0.04%
2018/08/23	1	52.10	3.1	52.27	52.50	-2.1	13,990	-0.02%
2018/08/20	3	51.43	0	0.00	51.30	3	14,242	0.02%
2018/08/17	1	51.60	0	0.00	51.80	1	14,160	0.01%
2018/08/16	8	51.49	4	51.70	51.50	4	14,206	0.03%
2018/08/15	0	0.00	1	52.00	51.90	-1	14,205	-0.01%
2018/08/14	0.5	52.00	0	0.00	52.20	0.5	14,272	0.00%
2018/08/13	1	51.90	0	0.00	52.00	1	14,288	0.01%
2018/08/08	0.1	52.70	30	53.00	53.00	-29.9	14,644	-0.20%
2018/08/07	1	52.80	0	0.00	52.50	1	14,831	0.01%
2018/08/03	1	52.60	10	52.65	52.80	-9	15,364	-0.06%
2018/07/30	0	0.00	1	52.30	52.20	-1	15,752	-0.01%
2018/07/27	0	0.00	2	52.30	52.40	-2	15,788	-0.01%
2018/07/26	6	51.90	0	0.00	52.10	6	15,861	0.04%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	0.5	52.00	1	51.90	52.00	-0.5	16,561	0.00%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/11	0	0.00	1	50.90	51.20	-1	16,811	-0.01%
2018/07/09	4	51.00	0	0.00	51.70	4	16,654	0.02%
2018/07/05	1	51.30	0.5	51.50	51.40	0.5	16,507	0.00%
2018/07/03	10	52.80	4	52.00	52.10	6	16,535	0.04%
2018/06/28	10	53.00	0	0.00	53.00	10	15,945	0.06%
2018/06/27	1	53.00	2	53.00	52.80	-1	15,878	-0.01%
2018/06/26	5	53.20	15	53.20	53.00	-10	15,760	-0.06%
2018/06/25	3.1	55.72	0	0.00	55.60	3.1	15,534	0.02%
2018/06/22	0	0.00	3	55.93	56.00	-3	15,240	-0.02%
2018/06/21	0	0.00	17	55.95	55.90	-17	15,020	-0.11%
2018/06/20	0	0.00	9	55.46	55.50	-9	14,998	-0.06%
2018/06/19	21	54.50	0	0.00	55.00	21	14,863	0.14%
2018/06/15	3	55.03	0	0.00	55.30	3	14,466	0.02%
2018/06/14	0	54.50	5.5	55.42	54.50	-5.4	14,169	-0.04%
2018/06/13	0	0.00	17.8	55.40	55.50	-17.8	13,920	-0.13%
2018/06/12	0	0.00	1.1	55.43	55.10	-1.1	14,001	-0.01%
2018/06/11	0	0.00	15	55.15	55.40	-15	13,851	-0.11%
2018/06/08	3	55.20	8	55.14	55.00	-5	13,857	-0.04%
2018/06/07	0	0.00	26	55.09	55.00	-26	13,947	-0.19%
2018/06/06	0	0.00	4	54.65	54.90	-4	14,092	-0.03%
2018/06/04	5	53.90	1.1	53.98	54.00	3.9	14,053	0.03%
2018/06/01	5	53.20	0	0.00	53.50	5	14,024	0.04%
2018/05/30	7	53.00	3	52.90	52.90	4	13,666	0.03%
2018/05/25	3	54.00	0	0.00	53.90	3	13,719	0.02%
2018/05/23	10	54.15	0	0.00	54.00	10	13,761	0.07%
2018/05/17	5.1	55.00	0	0.00	54.90	5.1	14,267	0.04%
2018/05/16	0	0.00	5	54.80	54.90	-5	14,261	-0.04%
2018/05/14	0	0.00	8	54.76	55.00	-8	14,737	-0.05%
2018/05/11	454	54.49	455	54.51	54.60	-1	14,736	-0.01%	大買/大賣/
2018/05/10	5	53.20	0	0.00	53.30	5	14,429	0.03%
2018/05/09	1	53.70	0	0.00	53.60	1	14,315	0.01%
2018/05/08	5	53.40	5	53.50	53.50	0	14,373	0.00%
2018/05/07	5	53.20	0	0.00	53.00	5	14,283	0.04%
2018/04/30	0	0.00	5	53.90	53.50	-5	14,691	-0.03%
2018/04/25	7	51.89	0	0.00	52.20	7	14,567	0.05%
2018/04/24	0	0.00	5	52.50	52.50	-5	14,412	-0.03%
2018/04/23	0	0.00	3	52.60	52.50	-3	14,523	-0.02%
2018/04/20	1	52.40	0	0.00	52.50	1	14,625	0.01%
2018/04/17	4	51.90	0.3	51.90	51.60	3.7	14,773	0.02%
2018/04/13	10	52.85	0	0.00	52.80	10	15,106	0.07%
2018/04/12	0.1	53.10	1	53.60	53.30	-0.9	15,314	-0.01%
2018/04/11	1	53.50	0	0.00	53.30	1	15,513	0.01%
2018/04/10	2	53.60	2	53.25	53.00	0	15,594	0.00%
2018/03/29	6	52.05	0	0.00	51.80	6	16,036	0.04%
2018/03/23	2	52.50	0	0.00	52.20	2	16,204	0.01%
2018/03/22	200	54.00	200	54.03	53.40	0	16,228	0.00%	大買/大賣/
2018/03/21	4	53.40	4	53.40	53.40	0	16,072	0.00%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/16	0.1	53.40	0	0.00	53.40	0.1	16,593	0.00%
2018/03/14	5	53.80	0	0.00	53.90	5	16,604	0.03%
2018/03/13	7	53.86	28	54.26	53.90	-21	16,660	-0.13%
2018/03/12	188.1	54.26	172	54.44	54.50	16.1	16,673	0.10%	大買/大賣/
2018/03/09	8	52.21	0	0.00	52.00	8	16,714	0.05%
2018/03/08	5	52.70	0	0.00	52.40	5	17,459	0.03%
2018/03/07	1	52.70	1	52.70	52.50	0	17,930	0.00%
2018/03/06	4	52.73	0.5	52.80	52.80	3.5	18,836	0.02%
2018/03/02	4	53.28	0	0.00	53.30	4	19,274	0.02%
2018/02/27	3	54.50	3	54.60	54.50	0	19,397	0.00%
2018/02/26	0	0.00	11	54.53	54.30	-11	19,415	-0.06%
2018/02/23	10	54.35	2.3	54.59	54.70	7.7	19,762	0.04%
2018/02/22	240	54.30	240	54.30	54.20	0	20,668	0.00%	大買/大賣/
2018/02/09	1	52.20	1	52.70	52.80	0	21,999	0.00%
2018/02/08	0	0.00	1	53.50	53.30	-1	21,798	0.00%
2018/02/07	202	52.50	201	52.79	52.70	1	21,929	0.00%	大買/大賣/
2018/02/06	42	50.81	0	0.00	50.80	42	21,788	0.19%
2018/02/05	1	53.80	0	0.00	54.10	1	21,376	0.00%
2018/01/30	1	54.80	0	0.00	54.40	1	21,082	0.00%
2018/01/26	10	54.70	1	54.80	54.70	9	20,866	0.04%
2018/01/24	0	0.00	1	55.50	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	28.2	55.97	56.00	-28.2	20,526	-0.14%
2018/01/22	5	55.40	0	0.00	55.60	5	20,628	0.02%
2018/01/16	0	56.40	0	0.00	56.60	0	20,659	0.00%
2018/01/08	5	55.20	1	55.60	55.70	4	20,036	0.02%
2018/01/05	0	0.00	0	55.40	55.70	0	19,793	0.00%
2018/01/04	0	0.00	4	55.20	55.40	-4	19,585	-0.02%
2018/01/03	5	55.10	9	55.03	55.20	-4	19,635	-0.02%
2018/01/02	2	53.70	18.1	54.20	54.20	-16.1	19,235	-0.08%