國泰金 (2882)-統一-三多券商分點個股進出

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
50.9
漲跌
▲0.7
漲幅
+1.39%
成交量
29,361張
產業
上市金融類股
2541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－統一-三多券商分點個股進出

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

統一-三多券商分點個股進出
統一-三多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
2024/05/06	1	50.90	6	50.97	50.90	-5	24,031	-0.02%
2024/05/03	0	0.00	0.5	50.10	50.20	-0.5	23,755	0.00%
2024/05/02	2.5	50.44	2.5	50.38	50.30	0	23,703	0.00%
2024/04/30	1.5	50.40	0	0.00	50.50	1.5	23,517	0.01%
2024/04/29	0.3	50.60	3.1	50.18	50.80	-2.9	23,098	-0.01%
2024/04/26	2	49.08	0	0.00	48.90	2	22,340	0.01%
2024/04/24	0	0.00	2	49.35	49.25	-2	22,385	-0.01%
2024/04/23	1.3	48.61	1	48.85	48.75	0.3	22,603	0.00%
2024/04/22	1	47.90	0	0.00	48.40	1	22,828	0.00%
2024/04/18	25	47.60	25	48.20	48.45	0	22,431	0.00%
2024/04/17	1	47.90	0	0.00	47.90	1	22,340	0.00%
2024/04/16	0	0.00	3	48.22	47.85	-3	22,176	-0.01%
2024/04/15	4	48.71	0	0.00	48.95	4	21,808	0.02%
2024/04/12	3.8	49.14	0	0.00	49.05	3.8	21,657	0.02%
2024/04/11	1	49.40	0	0.00	49.70	1	21,353	0.00%
2024/04/10	4	48.90	2	48.95	48.75	2	20,845	0.01%
2024/04/09	6	49.14	0.1	49.40	49.45	5.9	20,642	0.03%
2024/04/08	0	0.00	10	48.16	48.35	-10	20,144	-0.05%
2024/04/03	0	0.00	3	48.28	48.05	-3	20,142	-0.01%
2024/04/02	0	0.00	4	48.89	48.95	-4	20,059	-0.02%
2024/04/01	1	48.75	3	49.00	48.95	-2	20,092	-0.01%
2024/03/29	1	48.40	0	0.00	48.65	1	19,929	0.01%
2024/03/27	0	0.00	2	48.20	48.20	-2	19,792	-0.01%
2024/03/26	3	48.08	17	48.11	48.35	-14	19,800	-0.07%
2024/03/25	0	0.00	0.6	48.20	48.10	-0.6	19,822	0.00%
2024/03/22	4	48.85	1	48.85	48.55	3	19,755	0.02%
2024/03/21	1	48.15	50	48.30	48.55	-49	19,329	-0.25%
2024/03/19	1	47.75	0	0.00	47.75	1	19,384	0.01%
2024/03/18	0	0.00	5	47.94	47.55	-5	19,301	-0.03%
2024/03/15	1.1	47.87	9.3	47.39	47.65	-8.2	19,158	-0.04%
2024/03/14	2	48.35	24	48.16	48.30	-22	18,269	-0.12%
2024/03/13	0	0.00	29	46.59	46.80	-29	17,370	-0.17%
2024/03/12	5	46.40	1	46.50	46.50	4	17,141	0.02%
2024/03/11	6	46.03	73	46.34	46.05	-67	16,726	-0.40%
2024/03/08	72	45.15	15	45.19	45.30	57	16,215	0.35%
2024/03/07	19	44.73	10	44.85	44.85	9	15,741	0.06%
2024/03/06	7	44.75	8	44.79	44.55	-1	15,652	-0.01%
2024/03/04	2	44.68	0	0.00	44.65	2	15,905	0.01%
2024/03/01	1	44.75	0	0.00	44.65	1	15,930	0.01%
2024/02/29	0.7	44.80	7	44.65	45.05	-6.3	15,994	-0.04%
2024/02/27	12	44.34	0	0.00	44.30	12	15,657	0.08%
2024/02/26	3	44.50	12.1	44.50	44.30	-9.1	15,576	-0.06%
2024/02/23	13	44.72	11	44.70	44.45	2	15,466	0.01%
2024/02/22	5	44.74	0	0.00	44.90	5	15,679	0.03%
2024/02/19	12	44.86	0	0.00	45.00	12	15,792	0.08%
2024/02/16	0	0.00	5.5	44.30	44.55	-5.5	15,816	-0.03%
2024/02/15	7	44.09	0	0.00	44.05	7	15,933	0.04%
2024/02/05	6	43.85	1	43.90	43.90	5	15,847	0.03%
2024/02/02	0	0.00	1	44.05	44.10	-1	15,646	-0.01%
2024/01/23	1	44.10	0	0.00	44.20	1	15,272	0.01%
2024/01/19	0	0.00	2	43.80	43.80	-2	15,261	-0.01%
2024/01/16	2	44.15	8	43.95	44.00	-6	14,499	-0.04%
2024/01/15	4	44.69	0	0.00	44.45	4	14,262	0.03%
2024/01/12	1	44.55	0	0.00	44.50	1	14,417	0.01%
2024/01/05	0.2	44.90	0	0.00	44.85	0.2	14,492	0.00%
2024/01/03	6	44.85	0	0.00	44.95	6	14,958	0.04%
2024/01/02	0	0.00	2	45.50	45.50	-2	14,818	-0.01%
2023/12/28	0	0.00	1	45.40	45.80	-1	15,058	-0.01%
2023/12/27	0	0.00	0.1	45.20	45.45	-0.1	15,076	0.00%
2023/12/26	1	45.05	4	45.03	45.20	-3	15,031	-0.02%
2023/12/22	6	44.66	0	0.00	44.65	6	15,129	0.04%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/15	6	45.89	0	0.00	45.85	6	15,385	0.04%
2023/12/14	5	45.79	49	45.80	45.90	-44	15,090	-0.29%
2023/12/13	6	44.67	1	44.75	44.70	5	14,626	0.03%
2023/12/12	2	44.70	0	0.00	44.75	2	14,668	0.01%
2023/12/11	0	0.00	1	44.90	44.85	-1	14,610	-0.01%
2023/12/08	45	44.85	0	0.00	44.85	45	14,513	0.31%
2023/12/07	9	45.19	0	0.00	45.00	9	14,380	0.06%
2023/12/05	6	45.52	0	0.00	45.55	6	14,051	0.04%
2023/12/01	5	46.05	0	0.00	46.05	5	13,838	0.04%
2023/11/30	8	46.04	0	0.00	46.50	8	13,738	0.06%
2023/11/22	10	46.17	0	0.00	46.30	10	13,527	0.07%
2023/11/21	20	46.00	0	0.00	46.15	20	13,506	0.15%
2023/11/20	1	45.55	0	0.00	45.70	1	13,372	0.01%
2023/11/17	12	45.82	2.1	45.70	45.80	9.9	13,436	0.07%
2023/11/15	0	0.00	1	45.70	45.75	-1	13,178	-0.01%
2023/11/14	2	45.48	1	45.40	45.45	1	12,979	0.01%
2023/11/02	0	0.00	5	44.90	44.85	-5	13,962	-0.04%
2023/11/01	0	0.00	2	44.40	44.30	-2	13,947	-0.01%
2023/10/27	1	44.30	0	0.00	44.20	1	15,080	0.01%
2023/10/26	0.3	44.00	0	0.00	43.85	0.3	15,462	0.00%
2023/10/25	4	44.20	0	0.00	44.15	4	15,491	0.03%
2023/10/20	1	44.05	3	44.75	44.70	-2	16,283	-0.01%
2023/10/19	3	45.00	1	45.05	45.10	2	16,017	0.01%
2023/10/13	1	45.50	0	0.00	45.30	1	16,348	0.01%
2023/10/11	0	0.00	5	45.15	45.95	-5	16,466	-0.03%
2023/10/05	1	43.80	2.4	43.81	44.05	-1.4	16,381	-0.01%
2023/10/04	5	43.60	5	43.75	43.55	0	16,486	0.00%
2023/09/22	4	44.75	2	44.90	44.70	2	16,512	0.01%
2023/09/21	1	44.80	0	0.00	44.90	1	16,526	0.01%
2023/09/20	10	45.65	0	0.00	45.70	10	16,348	0.06%
2023/09/19	0.7	46.35	1	46.45	46.35	-0.3	16,310	0.00%
2023/09/18	0	46.50	0	0.00	46.40	0	16,393	0.00%
2023/09/08	0	0.00	2	45.85	46.30	-2	16,744	-0.01%
2023/09/06	3	45.80	0	0.00	45.80	3	17,246	0.02%
2023/08/31	10	45.65	0	0.00	45.60	10	17,967	0.06%
2023/08/29	0	0.00	5	45.85	46.05	-5	18,240	-0.03%
2023/08/23	0	0.00	20	44.95	44.70	-20	20,015	-0.10%
2023/08/14	6	45.56	0	0.00	45.40	6	21,344	0.03%
2023/08/08	2	46.88	0	0.00	47.05	2	21,727	0.01%
2023/08/02	14	46.39	3	46.38	46.20	11	21,721	0.05%
2023/08/01	0	0.00	10	46.78	47.25	-10	21,359	-0.05%
2023/07/31	0	0.00	6	46.00	45.75	-6	20,808	-0.03%
2023/07/27	0	0.00	0.6	45.75	46.00	-0.6	20,452	0.00%
2023/07/21	0.1	44.65	4	44.40	44.40	-3.9	20,007	-0.02%
2023/07/19	1.1	45.06	15.1	44.75	44.50	-14	19,914	-0.07%
2023/07/17	0.1	44.70	0	0.00	45.00	0.1	19,538	0.00%
2023/07/14	0.3	43.81	0	0.00	44.10	0.3	19,244	0.00%
2023/07/13	13.1	43.66	8	44.25	43.60	5.1	19,219	0.03%
2023/07/12	2	43.85	0	0.00	44.00	2	19,104	0.01%
2023/07/11	0	0.00	23	43.52	43.60	-23	19,068	-0.12%
2023/07/07	5	42.15	0	0.00	42.25	5	18,995	0.03%
2023/07/06	4	42.63	0	0.00	42.50	4	18,948	0.02%
2023/07/05	5	43.20	0	0.00	43.20	5	18,679	0.03%
2023/07/04	5.1	43.05	0	0.00	43.05	5.1	18,804	0.03%
2023/07/03	19	43.20	12	43.27	43.30	7	18,884	0.04%
2023/06/30	0.2	43.45	0	0.00	43.15	0.2	19,065	0.00%
2023/06/29	1	43.45	0	0.00	43.40	1	19,023	0.01%
2023/06/28	2	43.53	74	43.43	43.65	-72	18,959	-0.38%
2023/06/27	58	44.03	0	0.00	44.15	58	18,865	0.31%
2023/06/26	46	44.05	0	0.00	44.05	46	18,810	0.24%
2023/06/21	0	0.00	1	44.30	44.40	-1	18,796	-0.01%
2023/06/20	5	44.20	15	44.02	44.35	-10	18,939	-0.05%
2023/06/19	10	43.85	1	43.80	43.90	9	19,245	0.05%
2023/06/16	1	44.25	0	0.00	43.90	1	19,296	0.01%
2023/06/15	0	0.00	5	44.45	44.35	-5	19,510	-0.03%
2023/06/14	0	44.30	8	44.48	44.60	-8	19,815	-0.04%
2023/06/13	6	44.10	0	0.00	44.10	6	20,165	0.03%
2023/06/12	0	44.35	5.2	44.33	44.05	-5.2	20,040	-0.03%
2023/06/09	2	44.55	0	0.00	44.60	2	20,220	0.01%
2023/06/08	3.1	44.91	2	44.65	44.60	1.1	20,265	0.01%
2023/06/07	15	45.40	0	0.00	45.40	15	20,307	0.07%
2023/06/05	0	0.00	4	45.65	45.25	-4	20,213	-0.02%
2023/06/02	0	0.00	15	44.15	44.45	-15	19,891	-0.08%
2023/06/01	0	44.10	0	0.00	44.00	0	19,911	0.00%
2023/05/29	5	44.75	6	45.29	44.75	-1	18,760	-0.01%
2023/05/26	2	43.83	0	0.00	43.90	2	18,509	0.01%
2023/05/25	0	44.50	0.4	44.35	44.05	-0.4	18,466	0.00%
2023/05/24	10	44.50	5	44.70	44.80	5	18,428	0.03%
2023/05/23	0	0.00	1	44.85	44.80	-1	18,451	-0.01%
2023/05/19	1	44.75	21	44.84	45.15	-20	18,867	-0.11%
2023/05/18	0	0.00	30	44.39	44.40	-30	18,393	-0.16%
2023/05/17	0	0.00	1	43.90	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	7	43.61	43.60	-7	18,227	-0.04%
2023/05/15	1	42.55	0	0.00	43.35	1	18,107	0.01%
2023/05/12	0	0.00	0.2	42.90	42.65	-0.2	18,034	0.00%
2023/05/10	11	43.02	1	42.90	43.05	10	17,471	0.06%
2023/05/09	0	0.00	4	43.25	43.50	-4	17,476	-0.02%
2023/05/08	0	0.00	11	42.91	43.05	-11	17,565	-0.06%
2023/05/04	1	42.40	0	0.00	42.50	1	18,392	0.01%
2023/05/02	7	42.06	0	0.00	42.50	7	19,081	0.04%
2023/04/28	0	0.00	1.1	42.17	42.45	-1.1	19,559	-0.01%
2023/04/27	1	42.30	0	0.00	42.25	1	19,728	0.01%
2023/04/25	8	42.76	0	0.00	42.60	8	20,081	0.04%
2023/04/19	1	42.75	1	43.10	42.75	0	21,138	0.00%
2023/04/17	6	43.00	0	0.00	43.20	6	21,528	0.03%
2023/04/13	1	42.70	1	42.55	42.60	0	21,991	0.00%
2023/04/11	0	0.00	1	42.60	42.65	-1	23,436	0.00%
2023/04/07	0	0.00	8	42.15	42.25	-8	23,431	-0.03%
2023/03/29	0	0.00	1	41.75	41.85	-1	23,677	0.00%
2023/03/28	0	0.00	1	41.60	41.55	-1	23,992	0.00%
2023/03/27	0	0.00	5	41.28	41.35	-5	24,166	-0.02%
2023/03/24	0	0.00	3	41.25	41.30	-3	24,527	-0.01%
2023/03/22	1	41.20	2	41.33	41.35	-1	24,551	0.00%
2023/03/21	2	40.45	2	40.90	40.75	0	24,426	0.00%
2023/03/20	15	40.22	16.1	40.21	40.20	-1.1	24,598	0.00%
2023/03/17	1.1	40.98	2.5	41.05	41.00	-1.4	24,387	-0.01%
2023/03/16	17.1	40.55	0	0.00	40.50	17.1	24,373	0.07%
2023/03/15	6.1	41.88	0	0.00	41.50	6.1	24,276	0.03%
2023/03/14	13.1	41.69	1	41.60	41.55	12.1	24,661	0.05%
2023/03/13	26.1	42.22	0	0.00	42.30	26.1	24,935	0.10%
2023/03/10	16	42.75	6	43.05	42.70	10	25,078	0.04%
2023/03/09	0.1	43.65	1	43.60	43.65	-0.9	25,129	0.00%
2023/03/07	0.1	43.75	0	0.00	43.75	0.1	26,525	0.00%
2023/03/06	0	0.00	4.1	43.75	43.60	-4.1	26,702	-0.02%
2023/03/03	0.1	43.00	4	42.95	42.90	-3.9	26,792	-0.01%
2023/03/02	0.1	43.05	0	0.00	43.00	0.1	26,977	0.00%
2023/03/01	1.5	42.89	2	43.20	42.75	-0.5	27,137	0.00%
2023/02/24	2	43.25	0	0.00	43.45	2	26,962	0.01%
2023/02/21	4	43.85	1	43.90	43.85	3	26,799	0.01%
2023/02/20	1	44.40	2	44.45	44.45	-1	26,879	0.00%
2023/02/17	4	43.95	5	44.00	44.00	-1	26,840	0.00%
2023/02/16	0.8	43.00	0	0.00	43.05	0.8	26,950	0.00%
2023/02/13	0	0.00	2	42.55	42.90	-2	27,674	-0.01%
2023/02/10	0	0.00	14	42.60	42.65	-14	27,777	-0.05%
2023/02/08	1	42.95	0.1	42.90	42.85	0.9	27,871	0.00%
2023/02/06	9	42.93	3	42.80	42.65	6	28,020	0.02%
2023/02/03	5	43.59	2	43.55	43.30	3	27,859	0.01%
2023/02/02	1	44.20	18	44.00	44.05	-17	27,739	-0.06%
2023/02/01	0	0.00	2	42.70	43.00	-2	27,346	-0.01%
2023/01/31	0	0.00	0.8	42.70	42.55	-0.8	27,273	0.00%
2023/01/30	0	0.00	4	42.78	42.70	-4	27,171	-0.01%
2023/01/17	12.1	42.00	3	41.90	42.00	9.1	26,752	0.03%
2023/01/16	0	0.00	12.8	42.00	41.75	-12.8	26,590	-0.05%
2023/01/13	3	41.90	0.5	41.95	41.80	2.5	27,003	0.01%
2023/01/12	2	41.70	8	41.75	41.70	-6	27,100	-0.02%
2023/01/11	0	0.00	3.1	41.60	41.40	-3.1	27,226	-0.01%
2023/01/10	0	0.00	18	41.59	41.70	-18	27,398	-0.07%
2023/01/09	11	41.41	0	0.00	42.00	11	27,590	0.04%
2023/01/06	7	40.56	4.6	40.56	40.75	2.4	27,378	0.01%
2023/01/05	1	40.10	1	40.25	40.25	0	28,347	0.00%
2023/01/04	0.8	40.10	0	40.10	39.95	0.8	28,290	0.00%
2023/01/03	57	39.78	4.4	39.91	39.95	52.6	28,532	0.18%
2022/12/30	6.1	40.00	37	39.94	40.00	-30.9	28,201	-0.11%
2022/12/29	0.1	40.25	0	0.00	40.10	0.1	26,812	0.00%
2022/12/28	1	40.80	0	0.00	40.65	1	27,146	0.00%
2022/12/27	5	41.25	1	41.00	41.15	4	27,356	0.01%
2022/12/26	0	0.00	6	40.90	41.00	-6	27,657	-0.02%
2022/12/23	5	40.86	6.1	41.16	41.15	-1.1	28,154	0.00%
2022/12/22	0	0.00	65	40.08	40.40	-65	28,137	-0.23%
2022/12/21	10.1	39.95	4	40.03	40.00	6.1	28,540	0.02%
2022/12/19	2	40.30	2	40.15	40.15	0	28,562	0.00%
2022/12/15	1	40.65	0	0.00	40.60	1	28,536	0.00%
2022/12/14	44.1	40.94	0	0.00	40.90	44.1	28,476	0.15%
2022/12/13	18	40.81	0	0.00	40.95	18	28,389	0.06%
2022/12/09	24	40.85	0	0.00	41.10	24	28,268	0.08%
2022/12/08	2	41.20	0	0.00	40.75	2	28,141	0.01%
2022/12/07	5	41.46	0	0.00	41.40	5	28,225	0.02%
2022/12/06	14	41.90	0	0.00	41.40	14	28,216	0.05%
2022/12/05	7	42.84	0	0.00	42.85	7	27,965	0.03%
2022/12/02	4	43.86	0	0.00	44.00	4	27,585	0.01%
2022/12/01	4	44.15	1	44.00	44.15	3	27,673	0.01%
2022/11/30	10	43.48	20	43.50	43.55	-10	27,240	-0.04%
2022/11/29	1	42.70	1	43.00	43.45	0	26,436	0.00%
2022/11/28	17	42.01	2	42.40	42.00	15	26,038	0.06%
2022/11/24	10	42.70	0	0.00	42.55	10	26,129	0.04%
2022/11/23	1	42.70	5	42.75	42.75	-4	26,779	-0.01%
2022/11/17	0	0.00	1	41.55	41.55	-1	26,412	0.00%
2022/11/16	0	0.00	1	41.70	41.70	-1	26,379	0.00%
2022/11/15	2	42.28	0	0.00	42.40	2	26,222	0.01%
2022/11/14	0	0.00	1	41.95	41.75	-1	25,892	0.00%
2022/11/11	0	0.00	18	41.36	41.90	-18	25,414	-0.07%
2022/11/10	2	39.73	0	0.00	39.65	2	24,727	0.01%
2022/11/09	2	39.73	8	39.94	40.15	-6	24,595	-0.02%
2022/11/08	2	39.70	0	0.00	39.70	2	24,398	0.01%
2022/11/07	3	39.45	5	39.34	39.55	-2	24,294	-0.01%
2022/11/04	0	0.00	2	38.90	38.95	-2	24,403	-0.01%
2022/11/03	0	0.00	3	38.50	38.85	-3	24,406	-0.01%
2022/11/02	9	38.29	0	0.00	38.50	9	24,309	0.04%
2022/11/01	4	37.71	0	0.00	38.10	4	24,291	0.02%
2022/10/31	2	38.35	0	0.00	37.80	2	24,394	0.01%
2022/10/28	3	38.05	0	0.00	38.25	3	24,292	0.01%
2022/10/27	0	0.00	8	38.69	38.50	-8	24,119	-0.03%
2022/10/26	15	38.61	6	38.24	38.50	9	24,305	0.04%
2022/10/25	7	37.29	7	37.45	37.50	0	24,108	0.00%
2022/10/24	2	37.18	0	0.00	37.00	2	24,068	0.01%
2022/10/21	5	36.86	5	36.84	36.55	0	24,012	0.00%
2022/10/20	3	37.17	6	37.52	37.85	-3	23,418	-0.01%
2022/10/19	5	38.15	0	0.00	38.30	5	23,093	0.02%
2022/10/18	3	37.95	0	0.00	38.15	3	22,896	0.01%
2022/10/17	0	37.10	25	36.90	37.65	-25	22,912	-0.11%
2022/10/13	4.3	37.70	3	38.50	37.45	1.3	22,489	0.01%
2022/10/11	0	39.80	0	0.00	39.60	0	21,428	0.00%
2022/10/06	0	0.00	1	40.85	40.80	-1	21,251	0.00%
2022/10/05	2	40.55	2	40.98	40.75	0	21,353	0.00%
2022/10/04	12	39.00	7	39.34	39.55	5	21,088	0.02%
2022/10/03	61	39.14	9	39.07	39.00	52	20,804	0.25%
2022/09/30	7	39.66	0	0.00	39.95	7	20,796	0.03%
2022/09/29	114	39.83	0	0.00	40.15	114	20,805	0.55%	大買/鉅額交易
2022/09/28	14	39.99	3	39.93	39.80	11	20,810	0.05%
2022/09/27	5	41.00	0	0.00	40.95	5	20,639	0.02%
2022/09/26	0.3	41.64	0	0.00	41.50	0.3	21,366	0.00%
2022/09/23	1	42.10	0	0.00	42.10	1	21,834	0.00%
2022/09/22	5	41.56	0	0.00	41.65	5	22,219	0.02%
2022/09/21	1	42.90	0	0.00	42.55	1	22,120	0.00%
2022/09/20	0	43.15	0	0.00	43.05	0	22,130	0.00%
2022/09/19	0	43.00	0	0.00	42.75	0	22,164	0.00%
2022/09/15	1	43.20	1	43.35	43.10	0	22,064	0.00%
2022/09/14	1.3	42.79	0	0.00	42.85	1.3	22,111	0.01%
2022/09/13	5	43.70	0	0.00	43.65	5	22,175	0.02%
2022/09/08	11	43.15	35	43.08	43.15	-24	22,224	-0.11%
2022/09/07	5.2	43.26	0	0.00	43.15	5.2	22,064	0.02%
2022/09/06	8	44.50	0	0.00	44.25	8	21,669	0.04%
2022/09/02	7	44.14	0	0.00	44.05	7	21,799	0.03%
2022/08/31	1	44.55	0	0.00	44.55	1	21,355	0.00%
2022/08/30	17.3	44.59	0	0.00	44.45	17.3	21,176	0.08%
2022/08/29	2	45.58	0	0.00	45.60	2	20,453	0.01%
2022/08/25	0.1	46.60	0	0.00	46.55	0.1	20,411	0.00%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/19	1	47.30	0	0.00	47.50	1	21,698	0.00%
2022/08/18	0	0.00	1	47.10	47.25	-1	22,138	0.00%
2022/08/16	1	47.25	0	0.00	47.10	1	22,832	0.00%
2022/08/15	1	47.30	0	0.00	47.30	1	22,986	0.00%
2022/08/11	0	0.00	100	47.00	47.20	-100	23,318	-0.43%
2022/08/10	0	0.00	5	46.00	46.40	-5	23,541	-0.02%
2022/08/08	4	46.18	0	0.00	46.15	4	24,081	0.02%
2022/08/05	0	0.00	2	45.65	45.75	-2	24,454	-0.01%
2022/08/02	3	44.63	1	44.70	44.85	2	25,763	0.01%
2022/08/01	7	45.31	0	0.00	45.45	7	25,797	0.03%
2022/07/26	1	45.70	0	0.00	45.60	1	25,939	0.00%
2022/07/25	0.1	44.95	0	0.00	45.55	0.1	25,920	0.00%
2022/07/22	3	44.83	2	45.05	45.00	1	26,096	0.00%
2022/07/21	4	44.35	0	0.00	45.05	4	25,997	0.02%
2022/07/20	100	45.40	0	0.00	44.90	100	25,840	0.39%
2022/07/19	3	44.97	0	0.00	44.95	3	25,852	0.01%
2022/07/18	0	0.00	6	44.93	45.20	-6	25,908	-0.02%
2022/07/15	10	44.25	0	0.00	44.15	10	25,818	0.04%
2022/07/14	2	45.18	0	0.00	45.00	2	25,713	0.01%
2022/07/13	1	45.35	5	45.45	45.50	-4	25,681	-0.02%
2022/07/12	8	43.96	1	44.40	43.80	7	25,547	0.03%
2022/07/08	4	44.66	0	0.00	44.80	4	25,391	0.02%
2022/07/07	4	44.70	0	0.00	45.05	4	25,204	0.02%
2022/07/06	10	45.82	0	0.00	44.95	10	24,767	0.04%
2022/07/05	0.3	46.95	0.3	46.70	46.75	0	24,464	0.00%
2022/07/04	7.3	45.51	0	0.00	45.50	7.3	24,130	0.03%
2022/07/01	2	49.90	5	50.00	49.70	-3	23,435	-0.01%
2022/06/30	8	51.53	0	0.00	50.90	8	22,938	0.03%
2022/06/29	2	52.60	0	0.00	52.80	2	22,573	0.01%
2022/06/28	3	53.60	0	0.00	53.80	3	22,282	0.01%
2022/06/20	7	52.36	0	0.00	51.80	7	21,646	0.03%
2022/06/17	0	0.00	1	53.00	53.00	-1	21,328	0.00%
2022/06/15	2	53.60	0	0.00	53.60	2	21,307	0.01%
2022/06/13	3	53.23	0	0.00	53.80	3	21,737	0.01%
2022/06/07	0	0.00	10	54.59	54.80	-10	21,762	-0.05%
2022/06/06	0	0.00	0.1	55.00	54.80	-0.1	21,784	0.00%
2022/05/30	0	0.00	5	53.76	54.00	-5	22,429	-0.02%
2022/05/27	1	52.20	6	52.32	52.60	-5	22,288	-0.02%
2022/05/25	11	50.96	3	51.53	51.40	8	22,592	0.04%
2022/05/24	6	52.05	2	52.80	52.00	4	22,536	0.02%
2022/05/23	4	52.33	2	53.40	52.30	2	22,330	0.01%
2022/05/19	5	52.86	0	0.00	52.70	5	22,386	0.02%
2022/05/18	0	0.00	8	53.73	54.10	-8	22,267	-0.04%
2022/05/17	6	52.95	0	0.00	52.60	6	22,037	0.03%
2022/05/16	5	53.16	0	0.00	53.20	5	21,829	0.02%
2022/05/13	5	54.08	0	0.00	54.30	5	21,687	0.02%
2022/05/12	2	55.40	0	0.00	54.10	2	21,631	0.01%
2022/05/11	4	56.68	2	56.20	56.20	2	21,071	0.01%
2022/05/10	7	57.66	0	0.00	58.00	7	20,754	0.03%
2022/05/09	16	59.51	0	0.00	58.70	16	20,458	0.08%
2022/05/06	0	0.00	80	61.20	61.20	-80	20,385	-0.39%
2022/05/04	0.1	62.40	2	62.60	62.90	-1.9	20,627	-0.01%
2022/05/03	0.2	62.11	0	0.00	62.30	0.2	21,465	0.00%
2022/04/27	80.2	62.40	0	0.00	62.00	80.2	22,558	0.36%
2022/04/25	0	0.00	2	63.50	63.80	-2	23,163	-0.01%
2022/04/22	0	0.00	1	63.60	64.20	-1	23,431	0.00%
2022/04/21	0	0.00	1	63.90	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	1	63.00	63.90	-1	25,839	0.00%
2022/04/19	0	0.00	1	63.40	62.70	-1	26,378	0.00%
2022/04/18	1	63.50	0	0.00	62.80	1	27,777	0.00%
2022/04/13	0	0.00	2	65.35	65.40	-2	27,974	-0.01%
2022/04/11	0	0.00	0.5	65.00	64.80	-0.5	28,013	0.00%
2022/04/06	2	65.05	9	65.02	65.50	-7	28,488	-0.02%
2022/03/31	1	64.60	0	0.00	64.50	1	28,580	0.00%
2022/03/30	6	64.10	10	64.23	64.40	-4	28,688	-0.01%
2022/03/28	1	63.00	0	0.00	63.30	1	28,632	0.00%
2022/03/25	0	0.00	6	63.60	63.50	-6	28,679	-0.02%
2022/03/23	0	0.00	2	64.80	64.80	-2	28,715	-0.01%
2022/03/22	1	63.50	0	0.00	63.60	1	28,460	0.00%
2022/03/21	0	0.00	3	63.53	63.60	-3	28,562	-0.01%
2022/03/18	5	63.60	5	63.30	63.30	0	28,550	0.00%
2022/03/17	0	0.00	74	63.10	63.10	-74	28,392	-0.26%
2022/03/16	0	0.00	5	61.60	62.00	-5	28,028	-0.02%
2022/03/15	0	0.00	8.1	61.30	61.30	-8.1	27,888	-0.03%
2022/03/11	1	60.40	5	60.18	60.30	-4	28,019	-0.01%
2022/03/10	2	60.20	0.3	59.90	60.30	1.7	28,069	0.01%
2022/03/09	0	0.00	2	58.70	59.00	-2	27,951	-0.01%
2022/03/08	8	58.31	7	58.20	58.50	1	27,980	0.00%
2022/03/07	1	59.20	5	59.04	59.40	-4	27,493	-0.01%
2022/03/03	75	62.01	0	0.00	62.10	75	27,473	0.27%
2022/03/01	0	0.00	8.2	61.89	62.60	-8.2	28,021	-0.03%
2022/02/25	11	62.42	79	61.83	62.30	-68	27,836	-0.24%
2022/02/24	1	62.90	0	0.00	63.00	1	27,194	0.00%
2022/02/22	3	63.73	1	63.50	63.70	2	27,302	0.01%
2022/02/21	2	64.30	1	64.60	64.60	1	27,870	0.00%
2022/02/17	0	0.00	2	64.70	64.70	-2	28,921	-0.01%
2022/02/16	10	64.80	0	0.00	64.80	10	29,058	0.03%
2022/02/15	5	64.58	0	0.00	64.30	5	29,080	0.02%
2022/02/14	13.6	64.12	20	64.12	64.20	-6.4	28,997	-0.02%
2022/02/11	4	65.40	0	0.00	65.60	4	28,556	0.01%
2022/02/10	25	65.40	3	65.37	65.80	22	28,542	0.08%
2022/02/09	3	66.13	0	0.00	66.00	3	28,438	0.01%
2022/02/08	0	0.00	1	65.60	66.00	-1	28,310	0.00%
2022/02/07	33	64.80	0	0.00	65.70	33	28,037	0.12%
2022/01/26	1	63.60	14	63.40	63.30	-13	27,436	-0.05%
2022/01/25	25.1	62.75	4	63.15	63.00	21.1	27,281	0.08%
2022/01/24	0	0.00	36	64.28	64.30	-36	26,533	-0.14%
2022/01/21	13.1	64.65	19	64.46	64.40	-5.9	26,308	-0.02%
2022/01/20	1	65.51	0	0.00	65.80	1	25,817	0.00%
2022/01/19	5.1	66.04	1	66.10	66.10	4.1	25,418	0.02%
2022/01/18	7	66.74	0	0.00	66.90	7	25,119	0.03%
2022/01/17	6	66.50	4	66.90	66.50	2	24,722	0.01%
2022/01/14	30	67.70	4	67.65	67.70	26	24,258	0.11%
2022/01/13	10	65.58	14	66.10	67.40	-4	23,316	-0.02%
2022/01/12	0	0.00	32.6	64.56	64.70	-32.6	21,953	-0.15%
2022/01/11	26	64.45	491	62.59	64.50	-465	21,511	-2.16%	大賣/鉅額交易
2022/01/10	3	62.07	0	0.00	62.10	3	20,409	0.01%
2022/01/07	1	61.80	2	62.00	62.00	-1	20,966	0.00%
2022/01/06	0	0.00	3	62.00	62.00	-3	20,926	-0.01%
2022/01/05	0.1	61.80	3	61.90	61.90	-3	21,025	-0.01%
2022/01/04	5.1	61.74	4	61.75	62.00	1.1	21,301	0.00%
2022/01/03	2	62.00	3	62.10	61.60	-1	21,247	0.00%
2021/12/30	13.1	62.65	0.5	62.60	62.50	12.6	21,312	0.06%
2021/12/29	1	63.10	2.3	63.12	63.00	-1.3	21,562	-0.01%
2021/12/28	0.6	61.73	2	62.00	62.30	-1.4	21,270	-0.01%
2021/12/24	19	61.01	3	60.90	61.10	16	21,269	0.08%
2021/12/23	0.1	60.30	0	0.00	60.50	0.1	21,191	0.00%
2021/12/21	0	0.00	4	60.40	60.30	-4	21,880	-0.02%
2021/12/20	0	0.00	1	60.00	59.90	-1	22,127	0.00%
2021/12/17	0.5	60.60	0	0.00	60.50	0.5	22,128	0.00%
2021/12/16	0	0.00	5	60.10	60.30	-5	22,181	-0.02%
2021/12/15	80	59.92	0	0.00	59.80	80	23,144	0.35%
2021/12/14	0	0.00	10	60.35	60.20	-10	23,418	-0.04%
2021/12/13	15	61.20	0	0.00	60.70	15	23,489	0.06%
2021/12/09	3	60.63	0	0.00	60.70	3	23,745	0.01%
2021/12/08	1	60.70	1	61.00	60.70	0	24,282	0.00%
2021/12/07	1	59.90	0	0.00	60.70	1	24,250	0.00%
2021/12/06	0	0.00	4	59.60	60.00	-4	24,185	-0.02%
2021/12/02	2	59.35	0	0.00	59.50	2	24,487	0.01%
2021/12/01	0	0.00	5	59.90	59.90	-5	24,530	-0.02%
2021/11/30	0	0.00	11	59.58	60.00	-11	24,737	-0.04%
2021/11/29	2	59.30	10	59.30	59.30	-8	24,589	-0.03%
2021/11/26	23	60.00	21	60.70	60.20	2	24,564	0.01%
2021/11/25	3	61.00	0	0.00	61.60	3	24,616	0.01%
2021/11/24	3	61.30	20	61.10	61.10	-17	25,499	-0.07%
2021/11/23	1	61.30	0	0.00	60.80	1	26,165	0.00%
2021/11/22	6	61.48	0	61.10	61.10	6	26,300	0.02%
2021/11/19	23	62.07	6	61.75	61.80	17	26,148	0.07%
2021/11/18	23	62.46	18	62.88	63.00	5	26,009	0.02%
2021/11/17	22	61.35	6	61.48	62.20	16	25,582	0.06%
2021/11/16	3	59.80	3	59.80	60.00	0	24,753	0.00%
2021/11/15	20	59.80	6	59.65	59.70	14	25,028	0.06%
2021/11/12	5	59.00	5	59.00	58.90	0	25,037	0.00%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	11	58.49	0	0.00	58.50	11	25,888	0.04%
2021/11/08	1	58.40	0	0.00	58.70	1	26,117	0.00%
2021/11/05	0	0.00	1	58.20	58.50	-1	26,758	0.00%
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	2	57.70	0	0.00	57.60	2	27,260	0.01%
2021/10/27	5	58.68	0	0.00	58.70	5	27,635	0.02%
2021/10/26	0	0.00	3	58.87	59.10	-3	27,866	-0.01%
2021/10/22	0	0.00	1	58.30	58.30	-1	29,110	0.00%
2021/10/21	1	58.80	0	0.00	58.70	1	29,638	0.00%
2021/10/20	1	58.30	0	0.00	58.30	1	30,673	0.00%
2021/10/19	26	58.68	10	58.90	58.40	16	31,486	0.05%
2021/10/18	2	58.70	1	59.00	58.70	1	32,501	0.00%
2021/10/15	10	57.20	2	57.51	58.30	8	32,787	0.02%
2021/10/14	1	56.70	0	0.00	56.60	1	33,317	0.00%
2021/10/13	3	56.07	0	0.00	56.20	3	33,994	0.01%
2021/10/12	1	55.90	16	55.91	56.40	-15	34,767	-0.04%
2021/10/08	1	57.20	0	0.00	57.10	1	35,161	0.00%
2021/10/07	63	57.41	0	57.60	57.10	63	35,822	0.18%
2021/10/06	5	56.50	3	57.20	57.10	2	36,388	0.01%
2021/10/05	5	55.98	0	0.00	56.40	5	37,311	0.01%
2021/10/04	3.1	56.57	10	56.70	56.60	-7	37,369	-0.02%
2021/10/01	9.3	56.96	0	0.00	56.90	9.3	37,567	0.02%
2021/09/30	5	57.72	0	0.00	57.90	5	37,394	0.01%
2021/09/29	97	57.89	1	57.40	58.00	96	37,382	0.26%
2021/09/27	1	58.00	0	0.00	58.70	1	36,833	0.00%
2021/09/24	95	57.78	0	0.00	57.80	95	36,647	0.26%
2021/09/23	5	57.32	0	0.00	57.50	5	36,726	0.01%
2021/09/22	62	56.90	0	0.00	56.80	62	36,863	0.17%
2021/09/17	100	59.00	15	59.30	58.90	85	35,916	0.24%
2021/09/15	0	0.00	2	59.55	59.50	-2	35,725	-0.01%
2021/09/14	1	60.30	1	60.00	59.80	0	36,050	0.00%
2021/09/13	5	59.30	105	60.29	59.90	-100	35,934	-0.28%	大賣/
2021/09/10	12	59.05	7	59.04	59.20	5	36,179	0.01%
2021/09/09	1	58.40	2	58.40	58.70	-1	36,410	0.00%
2021/09/08	0	0.00	13	58.73	58.50	-13	36,458	-0.04%
2021/09/06	6	59.17	2	59.20	59.20	4	36,440	0.01%
2021/09/03	6	59.15	2	59.70	59.60	4	36,509	0.01%
2021/09/02	1	58.80	0	0.00	58.70	1	36,261	0.00%
2021/09/01	1	59.20	2	59.20	59.20	-1	36,128	0.00%
2021/08/31	102	58.90	0	0.00	59.60	102	35,983	0.28%	大買/鉅額交易
2021/08/30	0	0.00	11	59.42	59.50	-11	35,573	-0.03%
2021/08/27	12	56.68	3	57.23	57.70	9	34,791	0.03%
2021/08/24	1	55.60	1	55.40	55.80	0	34,194	0.00%
2021/08/23	9	55.11	2	54.85	55.10	7	34,292	0.02%
2021/08/19	2	53.85	0	0.00	53.80	2	35,416	0.01%
2021/08/17	0	0.00	14	54.44	54.70	-14	35,285	-0.04%
2021/08/12	1	55.70	4	56.10	56.00	-3	36,421	-0.01%
2021/08/11	0	0.00	9	55.83	56.00	-9	37,296	-0.02%
2021/08/09	1	54.90	0	0.00	55.20	1	38,888	0.00%
2021/08/05	2	55.10	0	0.00	55.20	2	40,324	0.00%
2021/08/02	3	55.30	3	55.50	55.80	0	45,914	0.00%
2021/07/28	2	53.50	0	0.00	53.80	2	47,764	0.00%
2021/07/27	7	55.04	0	0.00	55.00	7	47,571	0.01%
2021/07/26	10	56.66	2	56.35	56.20	8	48,078	0.02%
2021/07/23	0	0.00	1	60.10	60.30	-1	47,224	0.00%
2021/07/22	0	0.00	15	59.71	60.10	-15	46,760	-0.03%
2021/07/21	1	58.00	2	58.25	58.30	-1	46,106	0.00%
2021/07/20	7	57.96	4	58.00	57.90	3	46,010	0.01%
2021/07/19	3	59.67	22	59.88	59.70	-19	45,057	-0.04%
2021/07/16	1	59.10	15	58.55	59.80	-14	44,842	-0.03%
2021/07/15	12	57.93	3.7	57.82	58.10	8.3	44,376	0.02%
2021/07/14	7	56.80	9	56.87	57.00	-2	44,314	0.00%
2021/07/13	1	56.10	4.1	56.28	56.10	-3.1	44,523	-0.01%
2021/07/12	1	56.50	23	56.08	55.70	-22	44,050	-0.05%
2021/07/09	8	53.75	0	0.00	53.80	8	43,356	0.02%
2021/07/08	1	54.70	1	54.30	54.40	0	43,206	0.00%
2021/07/07	0	0.00	1	53.90	54.00	-1	43,295	0.00%
2021/07/06	5	54.20	2	54.30	54.10	3	43,898	0.01%
2021/07/01	1	53.80	6	53.92	53.90	-5	44,129	-0.01%
2021/06/30	0	0.00	2	53.90	53.90	-2	44,225	0.00%
2021/06/29	5	53.90	0	0.00	53.70	5	44,258	0.01%
2021/06/28	0	0.00	6	54.28	54.30	-6	44,316	-0.01%
2021/06/25	0	0.00	3	54.30	54.30	-3	44,617	-0.01%
2021/06/24	3	53.60	1	54.00	53.80	2	44,881	0.00%
2021/06/23	0	0.00	11	53.98	54.10	-11	45,398	-0.02%
2021/06/22	0	0.00	1	52.70	52.60	-1	45,248	0.00%
2021/06/21	15	52.05	0	0.00	52.00	15	45,507	0.03%
2021/06/18	2	53.50	1	53.40	53.60	1	45,701	0.00%
2021/06/17	1	53.80	0	0.00	54.00	1	45,680	0.00%
2021/06/16	3	53.80	0	0.00	54.30	3	46,507	0.01%
2021/06/11	11	54.61	20	54.84	54.50	-9	46,897	-0.02%
2021/06/10	0	0.00	12	54.60	54.70	-12	46,959	-0.03%
2021/06/09	6	54.02	16	54.11	54.30	-10	47,718	-0.02%
2021/06/08	1	54.80	0	0.00	54.80	1	48,075	0.00%
2021/06/07	17	54.81	1	54.70	54.70	16	49,977	0.03%
2021/06/04	1	54.90	1	55.00	55.00	0	50,528	0.00%
2021/06/03	5	55.92	1	55.80	55.80	4	51,515	0.01%
2021/06/02	1	55.80	5	56.06	56.30	-4	51,779	-0.01%
2021/05/31	6	55.97	5	56.06	55.90	1	51,771	0.00%
2021/05/28	2	55.50	47.3	55.30	55.50	-45.3	51,748	-0.09%
2021/05/27	6	53.95	12	53.39	54.40	-6	51,388	-0.01%
2021/05/26	3	54.03	0	0.00	54.40	3	51,390	0.01%
2021/05/25	9	54.62	11	54.33	54.30	-2	52,113	0.00%
2021/05/24	3.3	53.72	0	0.00	53.90	3.3	52,112	0.01%
2021/05/21	14	54.01	14	55.40	54.20	0	52,164	0.00%
2021/05/20	18	53.79	7	53.56	53.30	11	51,138	0.02%
2021/05/19	3	53.43	17	54.22	54.30	-14	50,805	-0.03%
2021/05/18	0	0.00	15	53.39	53.50	-15	50,042	-0.03%
2021/05/17	4	49.18	19.4	49.38	48.65	-15.4	49,415	-0.03%
2021/05/14	9	51.39	28	52.20	51.50	-19	48,429	-0.04%
2021/05/13	17.2	51.27	60	50.72	51.10	-42.8	47,837	-0.09%
2021/05/12	75	54.46	35	52.63	52.30	40	46,707	0.09%
2021/05/11	13.2	56.98	13	56.89	56.60	0.2	44,799	0.00%
2021/05/10	6	58.13	64.2	57.55	58.20	-58.2	42,722	-0.14%
2021/05/07	0	0.00	19	55.17	55.10	-19	41,585	-0.05%
2021/05/06	21	54.56	19	54.82	54.40	2	41,421	0.00%
2021/05/05	11	53.56	26	53.67	53.60	-15	40,596	-0.04%
2021/05/04	18	51.65	8	51.04	51.70	10	39,590	0.03%
2021/05/03	14	53.25	14	53.20	52.60	0	38,914	0.00%
2021/04/29	13	52.40	1	52.30	52.30	12	38,083	0.03%
2021/04/28	25	53.11	24	53.33	53.00	1	37,858	0.00%
2021/04/27	2	52.60	27	52.64	52.90	-25	37,854	-0.07%
2021/04/26	6	52.08	11	52.19	52.10	-5	37,332	-0.01%
2021/04/22	12	51.15	2	51.70	50.70	10	37,188	0.03%
2021/04/21	10	50.50	13	50.55	50.90	-3	36,739	-0.01%
2021/04/20	54	51.39	1	51.70	51.40	53	36,446	0.15%
2021/04/19	35	51.72	26	51.03	51.60	9	36,139	0.02%
2021/04/16	2	49.25	7	49.58	49.85	-5	35,728	-0.01%
2021/04/15	0	0.00	3	49.50	49.80	-3	36,111	-0.01%
2021/04/14	20	48.51	2	48.55	48.55	18	35,836	0.05%
2021/04/13	3	49.12	3	49.60	49.00	0	35,813	0.00%
2021/04/12	29.5	48.78	6	48.69	48.80	23.5	35,490	0.07%
2021/04/09	1	47.20	0	0.00	47.25	1	34,922	0.00%
2021/04/08	1	47.55	6	47.57	47.65	-5	34,974	-0.01%
2021/04/07	1	47.65	17.3	47.92	48.00	-16.3	35,423	-0.05%
2021/04/06	2	47.95	3	48.00	48.00	-1	35,289	0.00%
2021/04/01	3	48.05	0	0.00	47.95	3	35,054	0.01%
2021/03/31	1	47.80	1	48.15	47.95	0	34,785	0.00%
2021/03/30	20	47.66	0	0.00	48.00	20	34,421	0.06%
2021/03/29	3	47.92	4	47.96	48.00	-1	34,025	0.00%
2021/03/26	5	47.56	20	47.51	47.60	-15	33,554	-0.04%
2021/03/25	8	46.81	7	46.77	46.85	1	32,936	0.00%
2021/03/24	6	46.36	0	0.00	46.50	6	32,734	0.02%
2021/03/23	1	46.95	39.1	46.68	46.80	-38.1	32,299	-0.12%
2021/03/22	13	45.37	27	45.16	45.60	-14	31,355	-0.04%
2021/03/19	13	44.95	0	0.00	44.60	13	31,210	0.04%
2021/03/18	2	45.48	18	45.91	45.45	-16	30,492	-0.05%
2021/03/17	5.1	45.83	0	0.00	45.80	5.1	30,786	0.02%
2021/03/16	3	46.53	52	46.45	46.45	-49	30,652	-0.16%
2021/03/15	10	46.65	10	46.85	46.70	0	30,476	0.00%
2021/03/12	10	46.05	5	45.90	45.90	5	29,745	0.02%
2021/03/11	22	46.00	32	46.26	45.75	-10	29,369	-0.03%
2021/03/10	0	0.00	103	44.63	44.55	-103	27,637	-0.37%	大賣/鉅額交易
2021/03/09	0	0.00	16	43.99	44.30	-16	27,111	-0.06%
2021/03/08	0	0.00	6	42.99	42.90	-6	26,040	-0.02%
2021/03/05	0	0.00	1	42.35	42.55	-1	25,732	0.00%
2021/03/04	6	42.13	1	42.35	42.35	5	26,329	0.02%
2021/03/03	4	42.55	2	42.65	42.55	2	26,140	0.01%
2021/03/02	117	42.53	0	0.00	41.90	117	25,848	0.45%	大買/鉅額交易
2021/02/26	14	42.95	10	43.30	41.95	4	25,574	0.02%
2021/02/25	5	43.35	26	43.29	43.60	-21	24,484	-0.09%
2021/02/24	1	42.95	2	42.95	42.65	-1	23,685	0.00%
2021/02/23	0	0.00	13	42.38	42.70	-13	23,411	-0.06%
2021/02/22	0	0.00	1	42.10	42.05	-1	23,044	0.00%
2021/02/19	3	41.87	0	0.00	41.85	3	23,212	0.01%
2021/02/18	0.5	42.05	7	42.08	42.20	-6.5	23,510	-0.03%
2021/02/17	1	41.45	5	41.76	41.95	-4	23,256	-0.02%
2021/02/05	0	0.00	2	40.95	40.60	-2	22,569	-0.01%
2021/02/04	0	0.00	8	40.54	40.70	-8	22,690	-0.04%
2021/02/02	2.4	40.34	1	40.30	40.30	1.4	23,781	0.01%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	12	40.06	0	0.00	39.90	12	23,454	0.05%
2021/01/28	1	40.30	0	0.00	40.10	1	23,051	0.00%
2021/01/27	4	40.60	0	0.00	40.50	4	22,758	0.02%
2021/01/26	1	40.60	0	0.00	40.50	1	22,636	0.00%
2021/01/21	2	40.80	0	0.00	40.65	2	22,163	0.01%
2021/01/20	3	40.82	0.6	41.00	40.65	2.4	22,023	0.01%
2021/01/18	3	41.47	0	0.00	41.20	3	21,418	0.01%
2021/01/13	4	42.45	0	0.00	42.40	4	20,773	0.02%
2021/01/12	2	42.73	2	42.68	42.30	0	20,539	0.00%
2021/01/11	11	42.66	13	42.75	42.60	-2	20,111	-0.01%
2021/01/08	0	0.00	13	42.77	42.85	-13	19,630	-0.07%
2021/01/07	10	41.65	17	41.96	41.90	-7	19,033	-0.04%
2021/01/06	1	41.60	0	0.00	41.55	1	18,772	0.01%
2021/01/05	1	42.10	0	0.00	42.10	1	18,538	0.01%
2020/12/31	3	42.27	20	42.45	42.25	-17	18,361	-0.09%
2020/12/30	0	0.00	11	42.06	42.20	-11	18,042	-0.06%
2020/12/29	6	41.43	0	0.00	41.35	6	17,439	0.03%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	1	41.45	0	0.00	41.05	1	17,563	0.01%
2020/12/21	0	0.00	1	41.55	41.55	-1	17,838	-0.01%
2020/12/15	10	41.35	1	41.40	41.10	9	18,107	0.05%
2020/12/14	10	41.75	0	0.00	41.80	10	18,052	0.06%
2020/12/11	22	42.03	24	41.91	41.95	-2	17,874	-0.01%
2020/12/10	0	0.00	4	41.39	41.45	-4	17,252	-0.02%
2020/12/09	0	0.00	0.1	40.70	41.00	-0.1	16,918	0.00%
2020/12/08	12	40.43	25	40.63	40.95	-13	16,800	-0.08%
2020/12/07	0	0.00	1	40.90	40.95	-1	16,625	-0.01%
2020/12/04	0	0.00	1	40.65	40.75	-1	16,401	-0.01%
2020/12/03	10	40.40	0	0.00	40.30	10	16,082	0.06%
2020/12/02	1	40.50	2	40.60	40.50	-1	15,847	-0.01%
2020/12/01	11	40.35	1	40.45	40.70	10	15,754	0.06%
2020/11/30	16	40.99	0	0.00	40.40	16	15,706	0.10%
2020/11/25	0	0.00	3	41.72	41.45	-3	15,243	-0.02%
2020/11/23	4	41.60	0	0.00	41.70	4	15,219	0.03%
2020/11/20	6	41.14	30	41.29	41.30	-24	15,158	-0.16%
2020/11/19	3	41.55	0.5	41.70	41.50	2.5	15,078	0.02%
2020/11/18	5	41.66	0	0.00	41.80	5	14,889	0.03%
2020/11/17	3	41.37	5.3	41.35	41.50	-2.3	14,523	-0.02%
2020/11/16	9	40.91	3	40.75	40.95	6	14,234	0.04%
2020/11/12	5	40.55	0	0.00	40.55	5	14,160	0.04%
2020/11/11	1	40.90	10	40.98	41.25	-9	13,958	-0.06%
2020/11/10	0	0.00	5	40.20	40.40	-5	13,287	-0.04%
2020/11/09	3	39.60	0	0.00	39.60	3	12,736	0.02%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/11/04	2	38.95	0	0.00	39.15	2	13,025	0.02%
2020/11/03	1	38.85	0	0.00	38.90	1	12,916	0.01%
2020/11/02	1	38.50	2	38.65	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	1	38.45	38.40	-1	12,953	-0.01%
2020/10/29	1	38.20	0	0.00	38.15	1	12,795	0.01%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/20	0.5	38.55	0	0.00	38.45	0.5	13,633	0.00%
2020/10/16	4	38.21	0	0.00	38.15	4	13,761	0.03%
2020/10/12	3	38.42	0	0.00	38.60	3	13,841	0.02%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/10/06	0	0.00	8	38.75	38.65	-8	13,931	-0.06%
2020/09/30	0	0.00	15	38.60	38.60	-15	14,128	-0.11%
2020/09/29	0.1	38.80	0	0.00	38.70	0.1	14,196	0.00%
2020/09/28	0	0.00	2	38.35	38.55	-2	14,372	-0.01%
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	12	38.02	0	0.00	38.00	12	14,574	0.08%
2020/09/21	0	0.00	1	39.40	39.10	-1	14,877	-0.01%
2020/09/17	1	39.95	10	40.10	39.65	-9	14,810	-0.06%
2020/09/16	0	0.00	20	40.08	40.20	-20	14,831	-0.13%
2020/09/09	25	39.19	0	0.00	39.45	25	15,487	0.16%
2020/09/04	1	39.45	0	0.00	39.45	1	16,308	0.01%
2020/08/20	2	39.70	0	0.00	39.80	2	17,855	0.01%
2020/08/19	1	40.55	1	40.90	40.55	0	17,898	0.00%
2020/08/18	0	0.00	1	40.60	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	2	40.60	40.70	-2	17,842	-0.01%
2020/08/11	2.1	40.07	0	0.00	39.95	2.1	17,791	0.01%
2020/08/07	2	39.95	0	0.00	39.85	2	17,607	0.01%
2020/08/05	0.5	39.90	0	0.00	39.85	0.5	17,608	0.00%
2020/08/04	2	39.63	0	0.00	39.80	2	17,688	0.01%
2020/08/03	2	39.55	1	39.55	39.25	1	17,735	0.01%
2020/07/31	0	0.00	4	39.75	39.60	-4	17,563	-0.02%
2020/07/30	1	39.90	0	0.00	40.10	1	17,425	0.01%
2020/07/29	0	0.00	40	40.20	40.10	-40	17,321	-0.23%
2020/07/28	1	39.85	30	39.95	39.65	-29	17,566	-0.17%
2020/07/27	20	40.33	0	0.00	39.75	20	17,939	0.11%
2020/07/23	0.1	40.40	6	40.40	40.35	-5.9	17,974	-0.03%
2020/07/22	20	40.45	20	40.70	40.65	0	18,028	0.00%
2020/07/21	0	0.00	2	40.74	40.40	-2	17,927	-0.01%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	0	0.00	101	40.65	40.50	-101	17,823	-0.57%	大賣/鉅額交易
2020/07/15	0	0.00	41	40.94	40.65	-41	17,924	-0.23%
2020/07/13	1	40.95	0	0.00	40.95	1	18,211	0.01%
2020/07/10	0	0.00	2	40.35	40.25	-2	18,277	-0.01%
2020/07/09	3	41.00	0	0.00	40.60	3	18,417	0.02%
2020/07/08	0.1	40.90	0	0.00	40.95	0.1	18,388	0.00%
2020/07/06	0	0.00	1.6	41.16	41.25	-1.6	18,613	-0.01%
2020/07/02	2	40.45	1	40.40	40.30	1	18,729	0.01%
2020/07/01	3	40.35	1	40.30	40.35	2	18,993	0.01%
2020/06/29	0	0.00	1	41.90	41.90	-1	18,456	-0.01%
2020/06/24	1.3	42.32	0	0.00	42.20	1.3	18,341	0.01%
2020/06/23	0	0.00	5	42.30	42.30	-5	18,481	-0.03%
2020/06/22	0.2	42.00	55	42.05	42.10	-54.8	18,405	-0.30%
2020/06/18	1	42.10	2	42.00	42.15	-1	18,626	-0.01%
2020/06/17	0	0.00	2	42.20	42.20	-2	18,642	-0.01%
2020/06/12	0	40.75	1	40.40	40.70	-1	19,726	0.00%
2020/06/11	0	0.00	6	41.10	41.00	-6	20,145	-0.03%
2020/06/10	0	0.00	46	42.34	42.35	-46	20,108	-0.23%
2020/06/09	7	41.95	17.1	41.91	42.00	-10.1	20,714	-0.05%
2020/06/08	2	41.90	1	41.95	41.90	1	21,246	0.00%
2020/06/05	0	0.00	9	41.70	41.60	-9	21,311	-0.04%
2020/06/04	0	0.00	2	41.55	41.55	-2	21,536	-0.01%
2020/06/03	0	0.00	4	41.14	41.40	-4	21,897	-0.02%
2020/06/02	0.5	40.30	3	40.40	40.35	-2.5	21,748	-0.01%
2020/05/27	0	0.00	28	40.10	40.15	-28	21,928	-0.13%
2020/05/26	1	39.95	1	39.95	39.90	0	22,372	0.00%
2020/05/22	0	0.00	5	39.35	39.25	-5	22,264	-0.02%
2020/05/18	1	39.00	0	0.00	39.00	1	22,156	0.00%
2020/05/13	0	0.00	15	39.50	39.55	-15	22,045	-0.07%
2020/05/12	1	39.60	0	0.00	39.60	1	22,039	0.00%
2020/05/11	0	0.00	31	39.70	39.60	-31	22,106	-0.14%
2020/05/06	4	38.83	0	0.00	38.80	4	22,195	0.02%
2020/05/05	5	39.00	3	38.95	38.90	2	22,223	0.01%
2020/05/04	8	38.95	0	0.00	38.80	8	22,279	0.04%
2020/04/30	33	39.56	14	39.86	39.90	19	22,046	0.09%
2020/04/29	3	38.60	2	38.50	38.45	1	21,797	0.00%
2020/04/21	32	37.05	4	37.70	37.00	28	22,784	0.12%
2020/04/20	0	0.00	1	38.25	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	4	38.51	38.20	-4	23,025	-0.02%
2020/04/16	5	37.74	0	0.00	37.80	5	22,915	0.02%
2020/04/15	0	0.00	8	38.12	38.30	-8	22,791	-0.04%
2020/04/14	1	37.80	1	37.85	38.00	0	22,766	0.00%
2020/04/13	3	37.45	4	37.60	37.40	-1	22,579	0.00%
2020/04/10	6	37.48	6	37.21	37.80	0	22,597	0.00%
2020/04/09	1	36.20	1	36.15	36.20	0	22,305	0.00%
2020/04/08	0	0.00	2	35.75	35.75	-2	22,189	-0.01%
2020/04/06	6	35.23	5	35.37	35.05	1	21,787	0.00%
2020/03/31	1	35.50	5	35.25	35.30	-4	21,392	-0.02%
2020/03/30	0	0.00	35	35.17	35.80	-35	21,116	-0.17%
2020/03/27	7	35.93	3	35.80	35.80	4	20,967	0.02%
2020/03/26	2	35.28	15	35.48	35.25	-13	20,711	-0.06%
2020/03/25	2	35.70	0	0.00	35.30	2	20,728	0.01%
2020/03/24	4	35.13	0	0.00	34.65	4	20,552	0.02%
2020/03/23	11	34.57	0	0.00	34.15	11	20,477	0.05%
2020/03/20	1	34.80	0	0.00	35.10	1	20,413	0.00%
2020/03/19	1	33.85	2	33.90	34.00	-1	19,997	-0.01%
2020/03/18	21	34.84	2	34.75	34.65	19	19,782	0.10%
2020/03/17	11	34.98	23.1	35.01	35.00	-12.1	19,559	-0.06%
2020/03/16	5.7	36.10	2	36.10	35.80	3.7	19,289	0.02%
2020/03/13	17	35.31	17	35.70	37.00	0	18,926	0.00%
2020/03/12	30	37.82	1	38.00	37.50	29	18,171	0.16%
2020/03/11	38	38.84	0	0.00	38.60	38	17,595	0.22%
2020/03/09	31.3	38.75	2	38.90	38.55	29.3	17,666	0.17%
2020/03/05	2	40.10	0	0.00	40.15	2	16,604	0.01%
2020/03/04	1	39.70	0	0.00	39.75	1	16,734	0.01%
2020/03/03	11	39.80	0	0.00	39.80	11	16,625	0.07%
2020/03/02	3	39.60	0	0.00	39.50	3	16,401	0.02%
2020/02/27	34	40.28	0	0.00	40.05	34	16,358	0.21%
2020/02/26	11	40.42	0	0.00	40.65	11	15,944	0.07%
2020/02/25	2	40.70	0	0.00	40.70	2	15,823	0.01%
2020/02/24	26	40.90	0	0.00	40.85	26	15,822	0.16%
2020/02/21	12	41.35	0	0.00	41.30	12	15,705	0.08%
2020/02/20	12	41.60	0	0.00	41.60	12	15,756	0.08%
2020/02/19	0	0.00	9	41.44	41.75	-9	15,831	-0.06%
2020/02/18	14	41.19	0	0.00	41.50	14	15,879	0.09%
2020/02/17	4	41.41	0	0.00	41.40	4	15,918	0.03%
2020/02/14	1	41.50	0	0.00	41.65	1	15,980	0.01%
2020/02/13	11	41.60	5	41.65	41.60	6	16,248	0.04%
2020/02/12	0	0.00	1	41.95	41.80	-1	16,482	-0.01%
2020/02/11	1	41.55	0	0.00	41.65	1	16,604	0.01%
2020/02/10	1	40.85	19	40.85	40.90	-18	17,085	-0.11%
2020/02/07	2	41.00	0	0.00	41.05	2	18,245	0.01%
2020/02/06	4	41.29	0	0.00	41.50	4	18,469	0.02%
2020/02/05	7	40.76	7	40.90	40.95	0	18,523	0.00%
2020/02/04	7	40.58	0	0.00	40.70	7	18,629	0.04%
2020/02/03	14	40.09	0	0.00	40.20	14	18,821	0.07%
2020/01/31	16	40.88	5	40.60	40.65	11	18,706	0.06%
2020/01/30	9	41.11	2	41.65	40.60	7	18,516	0.04%
2020/01/17	0	0.00	40	43.00	43.10	-40	17,677	-0.23%
2020/01/16	0	0.00	1	42.80	42.95	-1	17,637	-0.01%
2020/01/13	40	42.55	1	42.85	42.85	39	17,602	0.22%
2020/01/09	1	41.95	5	41.95	42.00	-4	17,525	-0.02%
2020/01/08	10	41.85	0	0.00	41.80	10	17,684	0.06%
2020/01/07	20	42.18	0	0.00	42.20	20	17,626	0.11%
2020/01/06	2	42.35	2	42.55	42.25	0	17,702	0.00%
2020/01/03	2	42.80	0	0.00	42.80	2	17,577	0.01%
2020/01/02	10	42.55	0	0.00	42.55	10	17,567	0.06%
2019/12/30	1	42.65	10	42.70	42.70	-9	17,595	-0.05%
2019/12/27	10	42.75	0.1	42.70	42.70	9.9	17,644	0.06%
2019/12/26	5	42.55	2	42.65	42.65	3	17,649	0.02%
2019/12/25	1	42.65	0	0.00	42.60	1	17,752	0.01%
2019/12/24	10	42.65	0	0.00	42.65	10	17,858	0.06%
2019/12/23	0	0.00	1	42.65	42.80	-1	17,963	-0.01%
2019/12/20	10	42.60	0	0.00	42.80	10	17,985	0.06%
2019/12/19	23	42.75	0	0.00	42.70	23	17,911	0.13%
2019/12/18	0	0.00	0.3	42.95	43.00	-0.3	17,810	0.00%
2019/12/17	0	0.00	2	42.75	42.95	-2	17,822	-0.01%
2019/12/16	0.8	42.85	5	42.84	42.90	-4.2	17,741	-0.02%
2019/12/13	1	42.85	1	42.70	42.90	0	17,562	0.00%
2019/12/11	5	41.89	12.5	42.35	42.40	-7.5	16,948	-0.04%
2019/12/10	6	41.37	2	41.63	41.70	4	16,686	0.02%
2019/12/09	7	41.25	0	0.00	41.30	7	16,725	0.04%
2019/12/06	1	41.25	4	41.24	41.25	-3	16,803	-0.02%
2019/12/05	1	41.40	2.1	41.40	41.50	-1.1	16,719	-0.01%
2019/12/04	16	41.35	17	41.34	41.30	-1	16,638	-0.01%
2019/12/02	3	41.67	0	0.00	41.65	3	16,325	0.02%
2019/11/29	0	0.00	9	41.97	41.70	-9	16,305	-0.06%
2019/11/28	0	0.00	3	42.28	42.35	-3	16,108	-0.02%
2019/11/27	1	42.05	1	42.15	42.30	0	16,237	0.00%
2019/11/26	1	42.45	12	42.44	42.00	-11	16,257	-0.07%
2019/11/25	10	42.47	0	0.00	42.50	10	15,681	0.06%
2019/11/22	0	0.00	2	42.20	42.40	-2	15,745	-0.01%
2019/11/21	12	41.96	1	42.05	42.05	11	15,785	0.07%
2019/11/19	0	0.00	23	42.49	42.70	-23	15,676	-0.15%
2019/11/18	5	42.70	0	0.00	42.75	5	15,622	0.03%
2019/11/15	0	0.00	2	42.43	42.55	-2	15,615	-0.01%
2019/11/13	5	42.40	0	0.00	42.35	5	16,314	0.03%
2019/11/12	0	0.00	1	42.80	42.80	-1	16,422	-0.01%
2019/11/11	0	0.00	2	42.65	42.25	-2	16,218	-0.01%
2019/11/07	13	43.44	6	42.90	42.90	7	15,987	0.04%
2019/11/06	4	42.03	9	42.59	43.00	-5	15,346	-0.03%
2019/11/05	37	41.25	10	41.24	41.45	27	14,376	0.19%
2019/11/04	45	40.65	0	0.00	40.95	45	14,252	0.32%
2019/11/01	17	40.33	0	0.00	40.10	17	14,271	0.12%
2019/10/31	5	40.68	0	0.00	40.30	5	14,303	0.03%
2019/10/30	2	40.80	0.4	40.95	40.85	1.6	14,093	0.01%
2019/10/29	1	41.00	0	0.00	41.15	1	14,014	0.01%
2019/10/28	1	41.10	0	0.00	41.00	1	13,915	0.01%
2019/10/23	4	41.01	0	0.00	40.95	4	13,685	0.03%
2019/10/22	0	0.00	1	41.35	41.50	-1	13,627	-0.01%
2019/10/21	4	41.24	0	0.00	41.30	4	13,518	0.03%
2019/10/17	0	0.00	1	41.10	41.30	-1	13,439	-0.01%
2019/10/16	2	41.00	2	40.95	41.10	0	13,435	0.00%
2019/10/15	1	40.70	1	40.75	40.55	0	13,414	0.00%
2019/10/14	0	0.00	2	40.68	40.65	-2	13,459	-0.01%
2019/10/09	10	40.45	0	0.00	40.55	10	13,440	0.07%
2019/10/02	0	0.00	7	41.00	40.90	-7	13,633	-0.05%
2019/10/01	0	0.00	10	41.05	41.25	-10	13,634	-0.07%
2019/09/27	2	41.00	0	0.00	40.90	2	13,616	0.01%
2019/09/20	2	41.45	8	41.54	41.55	-6	14,704	-0.04%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	2	41.70	41.75	-2	14,537	-0.01%
2019/09/17	3	41.60	0	0.00	41.65	3	14,537	0.02%
2019/09/12	1	41.50	0	0.00	41.50	1	14,586	0.01%
2019/09/11	1.2	41.27	5	41.40	41.40	-3.8	14,658	-0.03%
2019/09/09	2	40.90	1	40.95	40.95	1	14,497	0.01%
2019/09/04	5	40.05	5	39.97	39.95	0	14,295	0.00%
2019/09/03	0	0.00	4	40.00	39.80	-4	14,539	-0.03%
2019/09/02	1	39.95	6	40.10	39.95	-5	14,675	-0.03%
2019/08/30	0	0.00	7	39.97	40.15	-7	14,765	-0.05%
2019/08/29	2	39.90	0	0.00	39.50	2	14,673	0.01%
2019/08/28	4	39.83	0	0.00	39.95	4	14,763	0.03%
2019/08/26	11	39.42	0	0.00	39.50	11	14,823	0.07%
2019/08/23	0	0.00	5	39.85	39.85	-5	14,870	-0.03%
2019/08/22	2	39.60	7	39.49	39.45	-5	14,954	-0.03%
2019/08/20	1	39.80	0	0.00	39.70	1	16,260	0.01%
2019/08/19	1	40.00	7	39.88	40.00	-6	16,339	-0.04%
2019/08/16	18	39.18	7	39.45	39.55	11	16,312	0.07%
2019/08/15	5	39.39	0	0.00	39.35	5	15,763	0.03%
2019/08/13	3	39.93	0	0.00	39.80	3	16,024	0.02%
2019/08/12	13	40.05	42	40.05	40.00	-29	16,218	-0.18%
2019/08/08	0	0.00	5	39.95	39.95	-5	16,545	-0.03%
2019/08/06	2	39.50	5	39.35	39.90	-3	17,733	-0.02%
2019/08/05	7	40.00	0	0.00	39.95	7	18,089	0.04%
2019/08/02	1	40.10	3	40.10	40.10	-2	18,151	-0.01%
2019/08/01	6	40.56	0	0.00	40.50	6	18,301	0.03%
2019/07/31	2	40.85	5	40.90	40.80	-3	18,319	-0.02%
2019/07/30	5	41.15	0	0.00	41.10	5	18,294	0.03%
2019/07/29	5	41.15	0	0.00	41.20	5	18,573	0.03%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	1	41.25	0	0.00	41.20	1	19,265	0.01%
2019/07/24	5	41.35	0	0.00	41.15	5	19,348	0.03%
2019/07/23	2	41.28	0	0.00	41.20	2	19,390	0.01%
2019/07/22	5	41.29	0	0.00	41.40	5	19,369	0.03%
2019/07/18	3	41.13	1	41.25	41.10	2	19,312	0.01%
2019/07/17	1	41.35	0	0.00	41.30	1	19,217	0.01%
2019/07/16	55	41.55	0	0.00	41.55	55	18,975	0.29%
2019/07/15	6	41.63	10	41.50	41.65	-4	18,852	-0.02%
2019/07/12	5	41.85	0.1	41.80	41.60	4.9	18,882	0.03%
2019/07/11	1	42.05	5	41.95	41.95	-4	18,952	-0.02%
2019/07/10	10.4	42.20	1	41.95	42.20	9.4	19,114	0.05%
2019/07/09	3	41.75	46	41.84	41.85	-43	19,150	-0.22%
2019/07/08	3	42.05	0	0.00	41.95	3	19,251	0.02%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	5	42.45	1	42.45	42.50	4	19,631	0.02%
2019/07/01	0	0.00	6	42.50	42.70	-6	20,202	-0.03%
2019/06/28	14	43.12	0	0.00	43.00	14	19,887	0.07%
2019/06/27	4	43.13	0	0.00	43.20	4	19,625	0.02%
2019/06/26	2.1	42.75	0	0.00	42.75	2.1	19,534	0.01%
2019/06/25	2	42.58	0	0.00	42.60	2	19,924	0.01%
2019/06/24	2	42.55	0	0.00	42.55	2	20,254	0.01%
2019/06/21	3	42.35	5	42.30	42.30	-2	20,370	-0.01%
2019/06/20	2	42.55	0	0.00	42.55	2	20,422	0.01%
2019/06/19	1	42.25	0	0.00	42.55	1	20,644	0.00%
2019/06/18	1	41.80	1	42.10	42.20	0	20,557	0.00%
2019/06/17	1	41.65	1	41.70	41.65	0	20,707	0.00%
2019/06/13	5	41.57	1	41.65	41.65	4	21,109	0.02%
2019/06/12	1	41.90	0	0.00	41.90	1	21,261	0.00%
2019/06/11	1	41.60	3	41.88	42.10	-2	21,226	-0.01%
2019/06/10	6	41.39	1	41.15	41.35	5	20,962	0.02%
2019/06/06	3	40.78	0	0.00	40.75	3	20,938	0.01%
2019/06/05	2	41.30	0	0.00	41.10	2	20,946	0.01%
2019/06/03	1	41.05	0	0.00	41.05	1	20,926	0.00%
2019/05/31	0	0.00	3	41.00	40.80	-3	20,935	-0.01%
2019/05/30	3	40.43	0	0.00	40.50	3	20,823	0.01%
2019/05/27	5	40.65	0	0.00	40.75	5	20,084	0.02%
2019/05/24	6	41.05	5	40.70	40.60	1	20,117	0.00%
2019/05/23	0	0.00	2	40.85	41.00	-2	20,017	-0.01%
2019/05/22	2	41.10	2	41.15	41.15	0	20,047	0.00%
2019/05/21	6	41.35	0	0.00	41.50	6	20,045	0.03%
2019/05/17	4	40.18	0	0.00	40.00	4	19,779	0.02%
2019/05/16	2	40.33	5	40.65	40.00	-3	19,523	-0.02%
2019/05/15	12	41.10	0	0.00	40.95	12	19,277	0.06%
2019/05/14	4	40.38	5	40.60	40.45	-1	19,168	-0.01%
2019/05/13	2	42.25	7	42.06	41.95	-5	18,279	-0.03%
2019/05/10	8	43.48	1	43.60	43.20	7	17,969	0.04%
2019/05/09	2	43.50	0	0.00	43.50	2	18,064	0.01%
2019/05/08	0	0.00	1	44.05	44.05	-1	17,820	-0.01%
2019/05/07	1	44.40	1	44.45	44.35	0	17,976	0.00%
2019/05/06	0	0.00	5	44.35	44.50	-5	18,096	-0.03%
2019/05/03	6	45.38	0	0.00	45.45	6	17,979	0.03%
2019/05/02	0	0.00	2	45.13	45.65	-2	17,838	-0.01%
2019/04/30	2	44.70	5	44.65	44.70	-3	17,602	-0.02%
2019/04/29	7	44.63	0	0.00	44.60	7	17,665	0.04%
2019/04/25	1.1	44.35	0	0.00	44.35	1.1	18,088	0.01%
2019/04/23	2	44.25	0	0.00	44.35	2	18,909	0.01%
2019/04/22	5	44.50	0	0.00	44.35	5	19,135	0.03%
2019/04/18	1	44.20	0	0.00	44.20	1	19,368	0.01%
2019/04/17	10	44.05	10	44.20	44.10	0	19,526	0.00%
2019/04/12	6	44.17	0	0.00	44.10	6	19,307	0.03%
2019/04/11	10	44.34	0	0.00	44.15	10	19,349	0.05%
2019/04/10	4	44.20	2	44.30	44.20	2	19,157	0.01%
2019/04/09	2	44.25	0	0.00	44.30	2	18,921	0.01%
2019/04/08	1	44.35	0	0.00	44.30	1	18,599	0.01%
2019/04/02	2	44.93	2	44.93	44.80	0	18,020	0.00%
2019/04/01	21	44.74	0	0.00	44.50	21	18,047	0.12%
2019/03/29	1	44.40	1	44.60	44.95	0	17,832	0.00%
2019/03/28	2	44.13	0	0.00	44.00	2	17,709	0.01%
2019/03/27	10	44.60	2	44.60	44.50	8	17,366	0.05%
2019/03/26	6	45.34	0	0.00	45.25	6	17,108	0.04%
2019/03/25	2	45.40	5	45.45	45.40	-3	17,067	-0.02%
2019/03/22	5	46.30	1	46.60	46.20	4	16,893	0.02%
2019/03/21	12	46.73	1	46.65	46.75	11	16,784	0.07%
2019/03/20	0.2	46.95	3	46.77	46.95	-2.8	16,780	-0.02%
2019/03/19	0	0.00	22	46.43	46.65	-22	16,896	-0.13%
2019/03/15	0	0.00	1	45.25	45.45	-1	16,518	-0.01%
2019/03/14	1	45.20	0	0.00	45.10	1	16,273	0.01%
2019/03/13	1	45.05	1	45.05	45.15	0	16,385	0.00%
2019/03/12	4	45.05	0	0.00	45.00	4	16,479	0.02%
2019/03/11	3.7	44.52	0	0.00	44.40	3.7	16,510	0.02%
2019/03/08	0	0.00	2	44.50	44.45	-2	16,503	-0.01%
2019/03/07	1	44.80	0	0.00	44.65	1	16,730	0.01%
2019/03/05	2	44.90	0	0.00	44.60	2	17,051	0.01%
2019/03/04	2	44.25	0	0.00	44.90	2	17,057	0.01%
2019/02/27	1	45.25	6	45.34	45.30	-5	16,897	-0.03%
2019/02/25	1	45.45	8	45.45	45.55	-7	16,530	-0.04%
2019/02/22	0	0.00	1	45.15	45.40	-1	16,537	-0.01%
2019/02/21	25	45.36	1	45.10	45.40	24	16,449	0.15%
2019/02/20	0	0.00	12	45.13	45.15	-12	16,347	-0.07%
2019/02/15	1	44.35	5	44.45	44.20	-4	15,981	-0.03%
2019/02/14	1	44.50	0	0.00	44.55	1	15,903	0.01%
2019/02/12	15	43.88	0	0.00	43.90	15	15,578	0.10%
2019/02/11	1	43.65	0	0.00	43.55	1	15,524	0.01%
2019/01/30	18	43.68	0	0.00	43.60	18	15,374	0.12%
2019/01/29	5	43.70	0	0.00	43.90	5	15,060	0.03%
2019/01/28	1	43.50	2.5	43.60	43.80	-1.5	14,887	-0.01%
2019/01/25	9	43.59	0	0.00	43.50	9	14,644	0.06%
2019/01/22	2	44.10	6	44.23	44.20	-4	14,399	-0.03%
2019/01/21	5	43.65	5	43.80	43.80	0	14,376	0.00%
2019/01/18	9	43.63	0	0.00	43.50	9	14,615	0.06%
2019/01/17	6	43.78	0	0.00	43.80	6	14,497	0.04%
2019/01/16	15	43.62	2	43.48	43.60	13	14,322	0.09%
2019/01/15	4	43.95	2	43.83	43.75	2	14,030	0.01%
2019/01/14	7	44.51	0	0.00	44.40	7	13,493	0.05%
2019/01/11	0	0.00	5	45.70	45.55	-5	13,412	-0.04%
2019/01/10	0	0.00	1	45.85	45.85	-1	13,374	-0.01%
2019/01/09	4	45.71	0	0.00	45.95	4	13,385	0.03%
2019/01/04	2	44.75	4	44.58	44.55	-2	13,467	-0.01%
2019/01/03	12	45.49	2	45.68	45.15	10	13,852	0.07%
2019/01/02	3	45.97	0	0.00	45.90	3	13,837	0.02%
2018/12/25	3	45.97	0	0.00	46.00	3	14,341	0.02%
2018/12/24	2	46.30	0	0.00	46.50	2	14,365	0.01%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/20	5	47.10	0	0.00	47.00	5	14,426	0.03%
2018/12/19	2	46.98	0	0.00	47.25	2	14,318	0.01%
2018/12/18	1	47.50	2	47.35	47.20	-1	14,270	-0.01%
2018/12/14	2	47.75	0	0.00	47.55	2	14,530	0.01%
2018/12/10	5	47.60	1	47.60	47.60	4	13,959	0.03%
2018/12/04	6	48.50	2	48.65	48.95	4	14,067	0.03%
2018/11/30	2	48.63	0	0.00	48.55	2	13,946	0.01%
2018/11/29	4	49.08	0	0.00	48.55	4	13,686	0.03%
2018/11/28	2	49.05	0	0.00	48.80	2	13,485	0.01%
2018/11/26	6	50.15	0	0.00	49.55	6	13,145	0.05%
2018/11/22	1	50.10	0	0.00	50.40	1	12,878	0.01%
2018/11/19	0	0.00	10	50.95	51.00	-10	12,871	-0.08%
2018/11/16	0	0.00	1	50.60	50.70	-1	12,855	-0.01%
2018/11/14	0	0.00	10	50.40	50.40	-10	12,904	-0.08%
2018/11/13	5	49.65	0	0.00	50.20	5	13,066	0.04%
2018/11/09	0	0.00	5	51.00	51.00	-5	13,173	-0.04%
2018/11/08	0	0.00	3	50.80	50.90	-3	13,006	-0.02%
2018/10/30	4	48.05	0	0.00	48.35	4	12,477	0.03%
2018/10/29	4	47.15	0	0.00	47.50	4	12,456	0.03%
2018/10/26	5	47.63	8	47.86	47.40	-3	12,309	-0.02%
2018/10/25	11	48.74	1	48.80	48.70	10	11,924	0.08%
2018/10/24	0	0.00	12	49.44	49.75	-12	11,850	-0.10%
2018/10/23	5	49.54	0	0.00	49.30	5	11,784	0.04%
2018/10/18	2	49.80	0	0.00	50.00	2	11,657	0.02%
2018/10/17	2	50.10	0	0.00	50.00	2	11,627	0.02%
2018/10/12	1	50.10	0	0.00	50.60	1	11,252	0.01%
2018/10/11	8	50.40	0	0.00	50.10	8	11,086	0.07%
2018/10/09	0	0.00	2	52.70	52.40	-2	10,544	-0.02%
2018/10/05	2	51.10	0	0.00	51.20	2	10,408	0.02%
2018/10/04	0	0.00	1	51.90	51.70	-1	10,304	-0.01%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	2	52.40	0	0.00	52.30	2	10,269	0.02%
2018/10/01	3	52.80	0	0.00	52.90	3	10,328	0.03%
2018/09/28	1	52.50	1	53.20	52.50	0	10,506	0.00%
2018/09/26	2	52.90	1	53.00	53.00	1	10,649	0.01%
2018/09/21	0	0.00	6	52.75	52.90	-6	10,960	-0.05%
2018/09/17	1	51.00	0	0.00	51.20	1	11,188	0.01%
2018/09/14	0	0.00	1	51.10	51.20	-1	11,480	-0.01%
2018/09/11	7	50.51	0	0.00	50.50	7	12,101	0.06%
2018/09/10	6	50.95	0	0.00	50.90	6	12,298	0.05%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/04	0	0.00	1	52.30	52.20	-1	13,047	-0.01%
2018/08/29	1	52.50	0	0.00	52.60	1	13,436	0.01%
2018/08/20	2	51.45	0	0.00	51.30	2	14,242	0.01%
2018/08/16	3	51.47	0	0.00	51.50	3	14,206	0.02%
2018/08/15	1	51.80	1	52.10	51.90	0	14,205	0.00%
2018/08/09	2	52.60	0	0.00	52.70	2	14,473	0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	3	52.60	0	0.00	52.50	3	14,831	0.02%
2018/08/03	0	0.00	1	52.60	52.80	-1	15,364	-0.01%
2018/08/02	0	0.00	5	52.00	52.00	-5	15,476	-0.03%
2018/07/26	1	51.70	0	0.00	52.10	1	15,861	0.01%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	1	52.10	1	52.30	52.20	0	16,502	0.00%
2018/07/13	1	51.90	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1	51.60	52.10	-1	16,800	-0.01%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	0	0.00	10	51.70	51.80	-10	16,672	-0.06%
2018/07/09	1	51.30	0	0.00	51.70	1	16,654	0.01%
2018/07/06	7	51.03	0	0.00	51.00	7	16,592	0.04%
2018/07/05	0	0.00	10	51.40	51.40	-10	16,507	-0.06%
2018/07/04	0	0.00	1	51.60	51.90	-1	16,616	-0.01%
2018/07/03	0	0.00	64	52.00	52.10	-64	16,535	-0.39%
2018/06/29	0	0.00	30	53.90	53.80	-30	16,159	-0.19%
2018/06/27	2	53.00	2	52.80	52.80	0	15,878	0.00%
2018/06/25	34	55.61	0	0.00	55.60	34	15,534	0.22%
2018/06/21	0	0.00	3	56.03	55.90	-3	15,020	-0.02%
2018/06/20	2	55.50	1	55.50	55.50	1	14,998	0.01%
2018/06/19	2	55.00	0	0.00	55.00	2	14,863	0.01%
2018/06/15	3	54.57	0	0.00	55.30	3	14,466	0.02%
2018/06/14	4	54.50	0	0.00	54.50	4	14,169	0.03%
2018/06/13	21	55.67	1	55.50	55.50	20	13,920	0.14%
2018/06/12	3	55.20	0	0.00	55.10	3	14,001	0.02%
2018/06/11	4	55.30	1	55.40	55.40	3	13,851	0.02%
2018/06/08	2	55.00	2	54.90	55.00	0	13,857	0.00%
2018/06/07	2	55.00	1	55.00	55.00	1	13,947	0.01%
2018/06/06	1	54.90	0	0.00	54.90	1	14,092	0.01%
2018/06/05	6	54.30	0	0.00	54.30	6	14,065	0.04%
2018/06/01	3	53.50	0	0.00	53.50	3	14,024	0.02%
2018/05/30	4	52.90	0	0.00	52.90	4	13,666	0.03%
2018/05/28	2	53.90	0	0.00	54.10	2	13,620	0.01%
2018/05/24	2	54.15	0	0.00	54.20	2	13,715	0.01%
2018/05/18	1	54.70	1	54.40	54.40	0	14,155	0.00%
2018/05/16	1	54.80	1	54.80	54.90	0	14,261	0.00%
2018/05/15	1	54.50	0	0.00	54.00	1	14,402	0.01%
2018/05/14	1	54.80	3	54.83	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	3	54.57	54.60	-3	14,736	-0.02%
2018/05/04	0	0.00	1	52.90	52.80	-1	14,309	-0.01%
2018/04/30	0	0.00	1	53.70	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	2	53.40	53.50	-2	14,774	-0.01%
2018/04/26	1	52.10	1	52.60	52.80	0	14,749	0.00%
2018/04/24	1	52.70	0	0.00	52.50	1	14,412	0.01%
2018/04/19	2	52.90	20	52.30	52.90	-18	14,867	-0.12%
2018/04/10	1	53.30	1	53.80	53.00	0	15,594	0.00%
2018/04/09	0	0.00	8	52.30	53.00	-8	15,704	-0.05%
2018/04/02	2	52.60	0	0.00	52.50	2	15,886	0.01%
2018/03/31	0	0.00	6	52.50	52.50	-6	15,982	-0.04%
2018/03/29	0	0.00	1	52.10	51.80	-1	16,036	-0.01%
2018/03/28	0	0.00	3	52.70	52.50	-3	15,956	-0.02%
2018/03/27	4	53.20	0	0.00	53.30	4	16,044	0.02%
2018/03/23	23	52.30	0	0.00	52.20	23	16,204	0.14%
2018/03/22	7	53.94	0	0.00	53.40	7	16,228	0.04%
2018/03/16	6	53.37	5	53.56	53.40	1	16,593	0.01%
2018/03/13	16	53.93	0	0.00	53.90	16	16,660	0.10%
2018/03/12	0	0.00	1	53.70	54.50	-1	16,673	-0.01%
2018/03/09	6	52.30	0	0.00	52.00	6	16,714	0.04%
2018/03/07	34	52.83	0	0.00	52.50	34	17,930	0.19%
2018/03/06	5	52.60	0	0.00	52.80	5	18,836	0.03%
2018/03/05	0.1	52.60	0	0.00	52.60	0.1	19,210	0.00%
2018/03/01	5	53.50	0	0.00	53.90	5	19,367	0.03%
2018/02/26	5	54.50	0	0.00	54.30	5	19,415	0.03%
2018/02/22	5	53.50	3	54.20	54.20	2	20,668	0.01%
2018/02/21	7	54.00	5	53.90	54.00	2	21,958	0.01%
2018/02/12	0	0.00	19	53.63	53.00	-19	22,058	-0.09%
2018/02/09	7	52.50	2	52.95	52.80	5	21,999	0.02%
2018/02/08	6	53.25	28	53.34	53.30	-22	21,798	-0.10%
2018/02/06	8	51.31	0	0.00	50.80	8	21,788	0.04%
2018/02/05	0	0.00	1	53.70	54.10	-1	21,376	0.00%
2018/01/31	1	54.00	1	54.50	54.60	0	21,223	0.00%
2018/01/30	0.5	54.40	3	54.43	54.40	-2.5	21,082	-0.01%
2018/01/29	0	0.00	5	54.90	55.20	-5	21,006	-0.02%
2018/01/26	10	55.15	0	0.00	54.70	10	20,866	0.05%
2018/01/25	1	55.70	0	0.00	55.60	1	20,658	0.00%
2018/01/23	0	0.00	10	56.00	56.00	-10	20,526	-0.05%
2018/01/22	5	55.74	0	0.00	55.60	5	20,628	0.02%
2018/01/19	0	0.00	0.1	55.70	56.00	-0.1	20,908	0.00%
2018/01/18	1	56.00	0	0.00	55.90	1	20,836	0.00%
2018/01/17	5	55.90	0	0.00	56.30	5	20,787	0.02%
2018/01/15	0	0.00	4	56.43	56.50	-4	20,518	-0.02%
2018/01/11	0	0.00	200	55.22	55.40	-200	20,202	-0.99%	大賣/鉅額交易
2018/01/10	0	0.00	2	55.90	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	1	55.50	55.80	-1	20,010	0.00%
2018/01/08	0	0.00	3	55.70	55.70	-3	20,036	-0.01%
2018/01/05	20	55.70	0	0.00	55.70	20	19,793	0.10%
2018/01/04	2	54.90	0	0.00	55.40	2	19,585	0.01%
2018/01/03	90	55.10	8	55.18	55.20	82	19,635	0.42%