國泰金 (2882)-元富-烏日券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2543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－元富-烏日券商分點個股進出

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

元富-烏日券商分點個股進出
元富-烏日券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	21	49.19	48.90	-21	22,340	-0.09%
2024/04/25	30	48.50	1.2	48.51	48.55	28.8	22,428	0.13%
2024/04/24	0	0.00	2	49.05	49.25	-2	22,385	-0.01%
2024/04/23	2	48.90	11	48.71	48.75	-9	22,603	-0.04%
2024/04/22	0	0.00	66	48.37	48.40	-66	22,828	-0.29%
2024/04/19	62.1	47.49	0	0.00	47.45	62.1	22,753	0.27%
2024/04/18	5	48.00	50	48.38	48.45	-45	22,431	-0.20%
2024/04/16	52	48.00	14	48.35	47.85	38	22,176	0.17%
2024/04/15	0	0.00	0.1	48.95	48.95	-0.1	21,808	0.00%
2024/04/12	25	49.17	0.2	49.05	49.05	24.8	21,657	0.11%
2024/04/11	39	49.51	44	50.19	49.70	-5	21,353	-0.02%
2024/04/10	12	48.97	9	49.00	48.75	3	20,845	0.01%
2024/04/09	2	49.45	82.2	49.03	49.45	-80.2	20,642	-0.39%
2024/04/08	20	48.00	2	48.00	48.35	18	20,144	0.09%
2024/04/03	3	48.30	0	0.00	48.05	3	20,142	0.01%
2024/04/02	2	48.83	0	0.00	48.95	2	20,059	0.01%
2024/04/01	6	49.00	7	48.99	48.95	-1	20,092	0.00%
2024/03/29	5	48.50	3	48.52	48.65	2	19,929	0.01%
2024/03/28	0	0.00	5	48.10	48.25	-5	19,806	-0.03%
2024/03/27	0.1	48.10	0	0.00	48.20	0.1	19,792	0.00%
2024/03/26	0.1	48.25	2	48.18	48.35	-1.9	19,800	-0.01%
2024/03/25	1	48.20	5	48.20	48.10	-4	19,822	-0.02%
2024/03/22	40.6	48.49	23.1	49.07	48.55	17.6	19,755	0.09%
2024/03/21	3.1	48.31	53.3	48.47	48.55	-50.2	19,329	-0.26%
2024/03/20	1.1	47.60	0	0.00	47.50	1.1	19,083	0.01%
2024/03/19	0.1	47.35	0	0.00	47.75	0.1	19,384	0.00%
2024/03/18	1.3	47.42	1	47.60	47.55	0.3	19,301	0.00%
2024/03/15	2.7	47.73	20	47.50	47.65	-17.3	19,158	-0.09%
2024/03/14	2	48.00	29.4	48.15	48.30	-27.4	18,269	-0.15%
2024/03/13	100	46.51	7	46.68	46.80	93	17,370	0.54%
2024/03/12	6	46.13	7	46.21	46.50	-1	17,141	-0.01%
2024/03/11	32.7	46.01	69	46.10	46.05	-36.3	16,726	-0.22%
2024/03/08	7	45.16	24	45.20	45.30	-17	16,215	-0.10%
2024/03/07	1	44.85	2	44.75	44.85	-1	15,741	-0.01%
2024/03/06	2	44.75	0	0.00	44.55	2	15,652	0.01%
2024/03/04	15	44.70	2	44.70	44.65	13	15,905	0.08%
2024/03/01	11	44.66	4	44.83	44.65	7	15,930	0.04%
2024/02/29	1.1	44.93	1	45.05	45.05	0.1	15,994	0.00%
2024/02/27	0.8	44.49	6	44.68	44.30	-5.2	15,657	-0.03%
2024/02/26	4	44.35	1.5	44.46	44.30	2.5	15,576	0.02%
2024/02/23	20	44.50	17	44.72	44.45	3	15,466	0.02%
2024/02/22	6	44.77	1	44.80	44.90	5	15,679	0.03%
2024/02/21	0	0.00	15	44.85	44.75	-15	15,691	-0.10%
2024/02/20	0.1	44.90	0	0.00	45.10	0.1	15,713	0.00%
2024/02/19	2.1	44.88	2	44.95	45.00	0.1	15,792	0.00%
2024/02/16	0	44.50	0	0.00	44.55	0	15,816	0.00%
2024/02/15	40.2	44.03	0	0.00	44.05	40.2	15,933	0.25%
2024/02/05	3	43.78	2	43.80	43.90	1	15,847	0.01%
2024/02/02	2	44.15	0	0.00	44.10	2	15,646	0.01%
2024/02/01	0	0.00	1	44.30	44.45	-1	15,568	-0.01%
2024/01/30	2	44.05	0	0.00	43.90	2	15,388	0.01%
2024/01/25	0.1	44.30	0	0.00	44.35	0.1	15,366	0.00%
2024/01/24	0	44.20	0	0.00	44.20	0	15,325	0.00%
2024/01/23	0	44.00	0	0.00	44.20	0	15,272	0.00%
2024/01/22	0.1	43.95	0	0.00	43.85	0.1	15,315	0.00%
2024/01/19	0	43.85	0	0.00	43.80	0	15,261	0.00%
2024/01/18	2	43.30	2	43.25	43.30	0	15,132	0.00%
2024/01/17	8.1	43.53	20	43.80	43.30	-11.9	14,958	-0.08%
2024/01/16	6.8	43.90	0	0.00	44.00	6.8	14,499	0.05%
2024/01/15	0	44.85	0	0.00	44.45	0	14,262	0.00%
2024/01/12	17	44.55	0	0.00	44.50	17	14,417	0.12%
2024/01/11	10	44.50	0	0.00	44.60	10	14,442	0.07%
2024/01/10	12	44.73	2.2	44.75	44.70	9.8	14,537	0.07%
2024/01/09	39	45.08	0	0.00	44.75	39	14,551	0.27%
2024/01/08	13	45.10	1	45.45	45.10	12	14,471	0.08%
2024/01/05	1	44.90	0	0.00	44.85	1	14,492	0.01%
2024/01/04	2	44.78	90	44.80	44.70	-88	14,633	-0.60%
2024/01/03	18	44.93	0	0.00	44.95	18	14,958	0.12%
2024/01/02	6	45.50	14	45.40	45.50	-8	14,818	-0.05%
2023/12/29	0	45.70	0	0.00	45.75	0	14,897	0.00%
2023/12/28	0	0.00	1	45.70	45.80	-1	15,058	-0.01%
2023/12/27	1	45.50	0	0.00	45.45	1	15,076	0.01%
2023/12/26	0.1	45.20	3	45.13	45.20	-2.9	15,031	-0.02%
2023/12/25	1	45.00	0	0.00	44.85	1	15,071	0.01%
2023/12/22	1	44.70	0	0.00	44.65	1	15,129	0.01%
2023/12/21	7	44.71	0	0.00	44.70	7	15,143	0.05%
2023/12/20	23	44.95	0	0.00	44.85	23	15,167	0.15%
2023/12/19	5	44.94	0	0.00	44.90	5	15,132	0.03%
2023/12/18	1	45.50	0	0.00	45.50	1	15,242	0.01%
2023/12/15	8.4	45.75	0	0.00	45.85	8.4	15,385	0.05%
2023/12/14	0	0.00	19	45.71	45.90	-19	15,090	-0.13%
2023/12/13	5	44.80	1	44.70	44.70	4	14,626	0.03%
2023/12/12	5.1	44.70	0	0.00	44.75	5.1	14,668	0.03%
2023/12/11	6.8	44.82	0	0.00	44.85	6.8	14,610	0.05%
2023/12/08	1.1	44.95	0	0.00	44.85	1.1	14,513	0.01%
2023/12/07	5	45.05	0	0.00	45.00	5	14,380	0.03%
2023/12/06	1.1	45.51	0	0.00	45.45	1.1	14,160	0.01%
2023/12/05	8	45.68	0	0.00	45.55	8	14,051	0.06%
2023/12/04	36	46.20	2	46.18	46.25	34	13,799	0.25%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/30	0.1	45.90	2	46.03	46.50	-1.9	13,738	-0.01%
2023/11/29	1	45.80	22	45.95	45.75	-21	13,300	-0.16%
2023/11/28	1	45.90	1	46.00	46.00	0	13,420	0.00%
2023/11/27	10.1	45.90	1	46.45	45.75	9.1	13,497	0.07%
2023/11/24	0	0.00	2	46.33	46.30	-2	13,412	-0.01%
2023/11/22	5	46.10	0	0.00	46.30	5	13,527	0.04%
2023/11/21	2	45.93	6	46.10	46.15	-4	13,506	-0.03%
2023/11/20	3	45.67	42	45.58	45.70	-39	13,372	-0.29%
2023/11/17	6	45.78	3	45.85	45.80	3	13,436	0.02%
2023/11/15	2	45.80	3	45.90	45.75	-1	13,178	-0.01%
2023/11/14	10	45.57	51	45.45	45.45	-41	12,979	-0.32%
2023/11/09	0.1	45.05	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	6	45.15	0	0.00	45.05	6	13,393	0.04%
2023/11/06	0.1	45.40	0	0.00	45.35	0.1	13,650	0.00%
2023/11/03	0	0.00	7	45.19	45.35	-7	13,730	-0.05%
2023/11/02	39	44.87	0	0.00	44.85	39	13,962	0.28%
2023/10/31	14.3	44.04	0	0.00	43.90	14.3	14,171	0.10%
2023/10/30	32.2	44.10	1	43.85	43.95	31.2	14,634	0.21%
2023/10/27	15	44.33	0	0.00	44.20	15	15,080	0.10%
2023/10/26	2	43.85	0	0.00	43.85	2	15,462	0.01%
2023/10/25	26.1	44.15	0	0.00	44.15	26.1	15,491	0.17%
2023/10/24	1.1	43.96	0	0.00	44.15	1.1	15,975	0.01%
2023/10/23	1.8	44.42	62	44.26	44.10	-60.2	16,353	-0.37%
2023/10/18	0	0.00	1	45.45	45.60	-1	15,992	-0.01%
2023/10/17	2	45.45	0	0.00	45.25	2	15,862	0.01%
2023/10/16	0	45.35	3.2	45.35	45.50	-3.2	16,036	-0.02%
2023/10/13	0	0.00	2.2	45.65	45.30	-2.2	16,348	-0.01%
2023/10/12	26.1	46.00	3	46.03	46.15	23.1	16,565	0.14%
2023/10/11	0	0.00	7	45.63	45.95	-7	16,466	-0.04%
2023/10/05	2	44.15	0.4	43.90	44.05	1.7	16,381	0.01%
2023/10/04	39	43.65	1	43.50	43.55	38	16,486	0.23%
2023/10/03	4	44.14	0	0.00	44.00	4	16,314	0.02%
2023/10/02	0	0.00	0.6	44.65	44.50	-0.6	16,316	0.00%
2023/09/28	0.1	44.81	0	0.00	44.55	0.1	16,601	0.00%
2023/09/27	16	44.41	0	44.45	44.60	16	16,568	0.10%
2023/09/26	3	44.52	0	0.00	44.45	3	16,547	0.02%
2023/09/25	3.4	44.84	4	44.80	44.85	-0.6	16,456	0.00%
2023/09/22	0.8	45.00	0	0.00	44.70	0.8	16,512	0.00%
2023/09/21	7	45.02	0	0.00	44.90	7	16,526	0.04%
2023/09/20	1.5	45.89	3	45.90	45.70	-1.5	16,348	-0.01%
2023/09/19	0.3	46.35	0	0.00	46.35	0.3	16,310	0.00%
2023/09/18	0	0.00	15	46.45	46.40	-15	16,393	-0.09%
2023/09/15	1.2	46.62	7	46.77	46.65	-5.8	16,421	-0.04%
2023/09/14	0.1	46.78	6	46.84	46.90	-5.9	16,289	-0.04%
2023/09/13	0.1	46.55	3	46.70	46.75	-3	16,345	-0.02%
2023/09/12	0.1	46.40	20	46.59	46.65	-19.9	16,622	-0.12%
2023/09/11	0.1	46.10	2	46.40	46.55	-1.9	16,620	-0.01%
2023/09/07	1	45.55	0	0.00	45.70	1	17,001	0.01%
2023/09/06	1	45.85	1	46.15	45.80	0	17,246	0.00%
2023/09/05	2	46.38	1	46.60	46.45	1	17,354	0.01%
2023/09/04	0.1	46.40	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	0	0.00	5	46.36	46.60	-5	18,058	-0.03%
2023/08/31	2	45.70	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	0.00	8	46.01	46.10	-8	18,138	-0.04%
2023/08/29	0	0.00	4	45.84	46.05	-4	18,240	-0.02%
2023/08/28	5.5	45.24	0	0.00	45.40	5.5	18,361	0.03%
2023/08/25	0.1	44.55	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	4.7	44.46	0	44.65	44.65	4.7	19,716	0.02%
2023/08/23	3.2	44.66	0	45.00	44.70	3.2	20,015	0.02%
2023/08/22	5	44.98	0	0.00	45.00	5	20,119	0.02%
2023/08/21	0	0.00	1	45.20	45.40	-1	20,286	0.00%
2023/08/18	0	45.05	0	0.00	45.20	0	20,446	0.00%
2023/08/16	2	44.95	2	45.15	45.10	0	20,645	0.00%
2023/08/15	1	45.35	0	0.00	45.40	1	21,046	0.00%
2023/08/14	9	45.23	0	0.00	45.40	9	21,344	0.04%
2023/08/11	2	46.38	6	46.40	46.45	-4	21,395	-0.02%
2023/08/10	0	0.00	10	46.45	46.60	-10	21,437	-0.05%
2023/08/09	3	46.63	0	0.00	46.45	3	21,514	0.01%
2023/08/08	2	47.07	2.1	47.05	47.05	-0.1	21,727	0.00%
2023/08/07	0	46.45	2	46.55	46.45	-2	21,777	-0.01%
2023/08/04	2	46.25	2.6	46.46	46.30	-0.6	21,795	0.00%
2023/08/02	9.7	46.54	2	46.28	46.20	7.7	21,721	0.04%
2023/08/01	0	0.00	17	46.82	47.25	-17	21,359	-0.08%
2023/07/31	6.1	46.05	2	46.00	45.75	4.1	20,808	0.02%
2023/07/28	3	45.65	5.2	45.65	45.75	-2.2	20,486	-0.01%
2023/07/27	1.2	45.68	22	45.90	46.00	-20.8	20,452	-0.10%
2023/07/26	1.3	45.22	2	45.18	45.35	-0.7	20,136	0.00%
2023/07/25	1.1	44.27	4	44.50	44.55	-2.9	19,903	-0.01%
2023/07/24	2	44.13	0.1	44.20	44.20	1.9	19,925	0.01%
2023/07/19	9.3	44.57	1.3	44.97	44.50	7.9	19,914	0.04%
2023/07/18	1.3	45.12	11	45.11	45.05	-9.8	19,807	-0.05%
2023/07/17	10	44.81	13.2	44.90	45.00	-3.2	19,538	-0.02%
2023/07/14	1.1	44.05	120.4	43.93	44.10	-119.3	19,244	-0.62%	大賣/鉅額交易
2023/07/13	6	43.68	0	0.00	43.60	6	19,219	0.03%
2023/07/12	5.7	43.82	3	43.80	44.00	2.7	19,104	0.01%
2023/07/11	3	43.60	5	43.60	43.60	-2	19,068	-0.01%
2023/07/10	7	42.67	0	0.00	42.65	7	19,014	0.04%
2023/07/07	3	42.18	0	0.00	42.25	3	18,995	0.02%
2023/07/06	17	42.61	0	0.00	42.50	17	18,948	0.09%
2023/07/05	0	0.00	1	43.35	43.20	-1	18,679	-0.01%
2023/07/04	2	43.08	1	43.20	43.05	1	18,804	0.01%
2023/07/03	2	43.23	4	43.30	43.30	-2	18,884	-0.01%
2023/06/30	8.5	43.34	8.5	43.43	43.15	0	19,065	0.00%
2023/06/29	13	43.63	0	0.00	43.40	13	19,023	0.07%
2023/06/28	12	43.53	0	0.00	43.65	12	18,959	0.06%
2023/06/27	26	44.03	0	0.00	44.15	26	18,865	0.14%
2023/06/26	33.6	44.10	0	0.00	44.05	33.6	18,810	0.18%
2023/06/21	2.5	44.32	25.2	44.40	44.40	-22.7	18,796	-0.12%
2023/06/20	1.7	44.17	6	44.03	44.35	-4.3	18,939	-0.02%
2023/06/19	37	43.79	0	0.00	43.90	37	19,245	0.19%
2023/06/16	58.3	44.07	0	0.00	43.90	58.3	19,296	0.30%
2023/06/15	5	44.33	0	0.00	44.35	5	19,510	0.03%
2023/06/14	3	44.63	0	44.67	44.60	3	19,815	0.01%
2023/06/13	3	44.05	2	44.10	44.10	1	20,165	0.00%
2023/06/12	13	44.21	1	44.05	44.05	12	20,040	0.06%
2023/06/09	10.1	44.53	2	44.55	44.60	8.1	20,220	0.04%
2023/06/08	3	44.52	1	44.40	44.60	2	20,265	0.01%
2023/06/07	1.2	45.09	2	45.35	45.40	-0.8	20,307	0.00%
2023/06/06	0	0.00	10	45.35	45.25	-10	20,210	-0.05%
2023/06/05	0.1	45.25	5.1	45.41	45.25	-5	20,213	-0.02%
2023/06/01	6	44.04	0	0.00	44.00	6	19,911	0.03%
2023/05/30	2	44.53	1	45.00	44.50	1	18,585	0.01%
2023/05/29	0	0.00	15	45.29	44.75	-15	18,760	-0.08%
2023/05/26	1.1	43.82	0.5	43.95	43.90	0.7	18,509	0.00%
2023/05/25	6	44.06	0	0.00	44.05	6	18,466	0.03%
2023/05/24	0.1	44.55	3	44.43	44.80	-2.9	18,428	-0.02%
2023/05/23	6	44.98	0	0.00	44.80	6	18,451	0.03%
2023/05/22	2	45.20	0	0.00	45.15	2	18,615	0.01%
2023/05/19	2.1	44.57	19	44.94	45.15	-16.9	18,867	-0.09%
2023/05/18	4.2	44.39	48	44.27	44.40	-43.8	18,393	-0.24%
2023/05/17	8	43.76	11.7	43.93	43.95	-3.7	18,294	-0.02%
2023/05/16	0	0.00	2	43.45	43.60	-2	18,227	-0.01%
2023/05/15	0	43.10	0	0.00	43.35	0	18,107	0.00%
2023/05/12	3	42.92	0	0.00	42.65	3	18,034	0.02%
2023/05/11	0	0.00	29.1	43.58	43.70	-29.1	17,729	-0.16%
2023/05/10	7	42.95	0	0.00	43.05	7	17,471	0.04%
2023/05/08	2	42.73	0	0.00	43.05	2	17,565	0.01%
2023/05/05	0	0.00	1	42.60	42.65	-1	17,742	-0.01%
2023/05/04	0	0.00	1	42.40	42.50	-1	18,392	-0.01%
2023/05/02	0	0.00	1	42.15	42.50	-1	19,081	-0.01%
2023/04/25	0.1	42.60	1	42.60	42.60	-0.9	20,081	0.00%
2023/04/21	0	0.00	2	42.55	42.70	-2	20,326	-0.01%
2023/04/19	1	42.70	0	0.00	42.75	1	21,138	0.00%
2023/04/17	0	43.20	0	0.00	43.20	0	21,528	0.00%
2023/04/13	0	0.00	1	42.60	42.60	-1	21,991	0.00%
2023/04/12	0.1	42.70	1	42.90	42.95	-0.9	23,366	0.00%
2023/04/11	0.1	42.50	22	42.65	42.65	-21.9	23,436	-0.09%
2023/04/10	0	0.00	1	42.50	42.55	-1	23,472	0.00%
2023/04/07	0	0.00	1	42.20	42.25	-1	23,431	0.00%
2023/04/06	0	41.80	1	42.00	42.00	-1	23,302	0.00%
2023/03/28	0.3	41.55	0.4	41.55	41.55	-0.1	23,992	0.00%
2023/03/27	0.6	41.27	0	0.00	41.35	0.6	24,166	0.00%
2023/03/24	21	41.39	0	0.00	41.30	21	24,527	0.09%
2023/03/23	0	0.00	5	41.25	41.55	-5	24,585	-0.02%
2023/03/22	2	41.23	7	41.20	41.35	-5	24,551	-0.02%
2023/03/21	1	40.85	5	40.95	40.75	-4	24,426	-0.02%
2023/03/20	14.5	40.18	5	40.20	40.20	9.5	24,598	0.04%
2023/03/17	1	41.10	2	41.00	41.00	-1	24,387	0.00%
2023/03/16	6.5	40.71	3.2	40.74	40.50	3.3	24,373	0.01%
2023/03/14	9.8	41.65	0	0.00	41.55	9.8	24,661	0.04%
2023/03/13	3.9	42.26	3	42.20	42.30	0.9	24,935	0.00%
2023/03/10	8.3	42.86	0.1	43.00	42.70	8.2	25,078	0.03%
2023/03/09	2.1	43.55	1.2	43.65	43.65	0.9	25,129	0.00%
2023/03/08	0.2	43.45	0	0.00	43.75	0.2	25,940	0.00%
2023/03/07	0.4	43.64	0	0.00	43.75	0.4	26,525	0.00%
2023/03/06	0	0.00	3.2	43.57	43.60	-3.2	26,702	-0.01%
2023/03/02	1.1	42.83	0	0.00	43.00	1.1	26,977	0.00%
2023/03/01	5.6	42.87	0	0.00	42.75	5.6	27,137	0.02%
2023/02/24	1	43.35	3.2	43.35	43.45	-2.2	26,962	-0.01%
2023/02/23	1	43.30	0	0.00	43.30	1	26,909	0.00%
2023/02/22	3.2	43.21	0	0.00	43.35	3.2	26,842	0.01%
2023/02/21	9	43.81	0	0.00	43.85	9	26,799	0.03%
2023/02/20	12	44.25	8	44.31	44.45	4	26,879	0.01%
2023/02/17	6	43.81	16	43.73	44.00	-10	26,840	-0.04%
2023/02/16	5	43.05	0	0.00	43.05	5	26,950	0.02%
2023/02/15	16	43.07	2.5	43.38	42.95	13.5	27,722	0.05%
2023/02/14	0	0.00	16	43.36	43.60	-16	27,665	-0.06%
2023/02/13	2	42.30	1	42.90	42.90	1	27,674	0.00%
2023/02/10	1.1	42.56	0	0.00	42.65	1.1	27,777	0.00%
2023/02/09	1	42.60	7	42.64	42.60	-6	27,815	-0.02%
2023/02/08	1	42.85	0	0.00	42.85	1	27,871	0.00%
2023/02/07	0	0.00	1	42.90	42.80	-1	27,990	0.00%
2023/02/06	1.2	42.84	0	0.00	42.65	1.2	28,020	0.00%
2023/02/03	40.1	43.47	0	0.00	43.30	40.1	27,859	0.14%
2023/02/02	4.4	43.88	52	43.76	44.05	-47.6	27,739	-0.17%
2023/02/01	7	42.79	5	42.95	43.00	2	27,346	0.01%
2023/01/31	0	0.00	2.5	42.72	42.55	-2.5	27,273	-0.01%
2023/01/30	0	0.00	17	42.80	42.70	-17	27,171	-0.06%
2023/01/17	12	41.92	2	41.85	42.00	10	26,752	0.04%
2023/01/16	3	41.90	0	0.00	41.75	3	26,590	0.01%
2023/01/13	1	42.24	4	42.10	41.80	-3	27,003	-0.01%
2023/01/11	0	0.00	3	41.55	41.40	-3	27,226	-0.01%
2023/01/10	1.6	41.66	0	0.00	41.70	1.6	27,398	0.01%
2023/01/09	5.4	41.39	16.6	41.82	42.00	-11.2	27,590	-0.04%
2023/01/06	1.8	40.57	14	40.57	40.75	-12.2	27,378	-0.04%
2023/01/05	0.9	40.15	1	40.25	40.25	-0.1	28,347	0.00%
2023/01/04	0	0.00	6	40.05	39.95	-6	28,290	-0.02%
2023/01/03	0	0.00	9	39.96	39.95	-9	28,532	-0.03%
2022/12/30	2	40.08	44	40.02	40.00	-42	28,201	-0.15%
2022/12/29	10.2	40.20	3.5	40.24	40.10	6.7	26,812	0.02%
2022/12/26	0	41.05	0	0.00	41.00	0	27,657	0.00%
2022/12/23	4	41.16	15	41.15	41.15	-11	28,154	-0.04%
2022/12/22	2	40.20	0	0.00	40.40	2	28,137	0.01%
2022/12/21	1	40.00	2	40.00	40.00	-1	28,540	0.00%
2022/12/20	0.2	40.00	0	0.00	40.15	0.2	28,645	0.00%
2022/12/19	0	0.00	5.6	40.24	40.15	-5.6	28,562	-0.02%
2022/12/16	14.2	40.21	0	0.00	40.20	14.2	28,483	0.05%
2022/12/15	5.1	40.57	1	40.55	40.60	4.1	28,536	0.01%
2022/12/14	30	40.95	0	0.00	40.90	30	28,476	0.11%
2022/12/13	12	40.88	10	41.30	40.95	2	28,389	0.01%
2022/12/12	6.1	40.47	2	40.30	41.00	4.1	28,282	0.01%
2022/12/09	0.4	41.10	0	0.00	41.10	0.4	28,268	0.00%
2022/12/08	13	40.89	2	41.03	40.75	11	28,141	0.04%
2022/12/07	2	41.63	1	41.30	41.40	1	28,225	0.00%
2022/12/06	23.2	41.73	0	0.00	41.40	23.2	28,216	0.08%
2022/12/05	11.1	42.86	0.1	43.00	42.85	11	27,965	0.04%
2022/12/02	1.1	43.95	3	44.02	44.00	-2	27,585	-0.01%
2022/12/01	23	43.93	2.3	44.31	44.15	20.7	27,673	0.07%
2022/11/30	8	43.56	6	43.57	43.55	2	27,240	0.01%
2022/11/29	5	41.66	19	43.04	43.45	-14	26,436	-0.05%
2022/11/28	4	42.06	2	42.20	42.00	2	26,038	0.01%
2022/11/25	0	0.00	2	42.85	42.55	-2	26,098	-0.01%
2022/11/24	2	42.70	1	42.80	42.55	1	26,129	0.00%
2022/11/23	1	42.75	12.1	42.69	42.75	-11.1	26,779	-0.04%
2022/11/22	1.1	41.91	26	42.13	42.20	-24.9	26,833	-0.09%
2022/11/21	2	41.85	4	41.95	42.10	-2	26,610	-0.01%
2022/11/17	1	41.25	4	41.65	41.55	-3	26,412	-0.01%
2022/11/16	0	0.00	3.2	41.91	41.70	-3.2	26,379	-0.01%
2022/11/15	1.1	42.30	1	42.30	42.40	0.1	26,222	0.00%
2022/11/14	1	42.00	0	0.00	41.75	1	25,892	0.00%
2022/11/11	0.1	41.80	9	41.70	41.90	-8.9	25,414	-0.04%
2022/11/10	1	39.95	20	39.60	39.65	-19	24,727	-0.08%
2022/11/09	1	39.80	1	40.10	40.15	0	24,595	0.00%
2022/11/07	1	39.20	7	39.30	39.55	-6	24,294	-0.02%
2022/11/04	3.5	38.87	0	0.00	38.95	3.5	24,403	0.01%
2022/11/03	0	0.00	11	38.75	38.85	-11	24,406	-0.05%
2022/11/02	21	38.39	0	0.00	38.50	21	24,309	0.09%
2022/11/01	1	37.95	0	0.00	38.10	1	24,291	0.00%
2022/10/31	14.2	37.90	0	0.00	37.80	14.2	24,394	0.06%
2022/10/28	4	38.14	2	38.23	38.25	2	24,292	0.01%
2022/10/27	2	38.68	1	39.00	38.50	1	24,119	0.00%
2022/10/26	0	38.60	30	38.51	38.50	-30	24,305	-0.12%
2022/10/25	1	37.05	11	37.47	37.50	-10	24,108	-0.04%
2022/10/24	3	37.12	8.3	37.04	37.00	-5.3	24,068	-0.02%
2022/10/21	25.2	36.71	2	36.73	36.55	23.2	24,012	0.10%
2022/10/20	7.3	37.56	0	0.00	37.85	7.3	23,418	0.03%
2022/10/19	1.1	38.07	0	0.00	38.30	1.1	23,093	0.00%
2022/10/18	0.1	37.95	1	38.30	38.15	-1	22,896	0.00%
2022/10/17	2.1	37.33	1	37.60	37.65	1.1	22,912	0.00%
2022/10/14	20	38.04	10	38.10	37.65	10	22,757	0.04%
2022/10/13	31.3	37.98	4	37.56	37.45	27.3	22,489	0.12%
2022/10/12	1	39.75	1	39.65	39.55	0	21,438	0.00%
2022/10/11	2	39.75	0	0.00	39.60	2	21,428	0.01%
2022/10/07	4	40.70	0	0.00	40.50	4	21,263	0.02%
2022/10/05	5	40.95	4	41.09	40.75	1	21,353	0.00%
2022/10/04	0.1	39.50	1	39.55	39.55	-0.9	21,088	0.00%
2022/10/03	4.5	39.18	0	0.00	39.00	4.5	20,804	0.02%
2022/09/30	4.2	39.47	0	0.00	39.95	4.2	20,796	0.02%
2022/09/29	16	39.87	11	40.14	40.15	5	20,805	0.02%
2022/09/28	23.4	39.95	0	0.00	39.80	23.4	20,810	0.11%
2022/09/27	4	41.04	0	0.00	40.95	4	20,639	0.02%
2022/09/26	6	41.33	0	0.00	41.50	6	21,366	0.03%
2022/09/23	2	42.00	0	0.00	42.10	2	21,834	0.01%
2022/09/22	27	41.68	0	0.00	41.65	27	22,219	0.12%
2022/09/21	47	42.73	0.1	42.95	42.55	46.9	22,120	0.21%
2022/09/20	0	0.00	10	43.15	43.05	-10	22,130	-0.05%
2022/09/19	4	42.85	0	0.00	42.75	4	22,164	0.02%
2022/09/16	12	42.76	0	0.00	42.80	12	22,159	0.05%
2022/09/15	3	43.25	10.2	43.20	43.10	-7.2	22,064	-0.03%
2022/09/14	13.3	42.73	3	42.80	42.85	10.3	22,111	0.05%
2022/09/13	1.1	43.90	2	44.08	43.65	-0.9	22,175	0.00%
2022/09/12	2	43.60	12	43.83	44.05	-10	22,134	-0.05%
2022/09/08	16.1	43.13	31	43.11	43.15	-14.9	22,224	-0.07%
2022/09/07	16	43.57	5	43.85	43.15	11	22,064	0.05%
2022/09/06	2	44.28	14	44.40	44.25	-12	21,669	-0.06%
2022/09/05	5.1	44.00	1.1	44.06	44.05	4	21,726	0.02%
2022/09/02	13	44.17	0	0.00	44.05	13	21,799	0.06%
2022/09/01	13	44.20	11	44.60	44.55	2	21,565	0.01%
2022/08/31	2.2	44.41	0	0.00	44.55	2.2	21,355	0.01%
2022/08/30	43	44.77	2	44.53	44.45	41	21,176	0.19%
2022/08/29	3	45.50	0.1	45.85	45.60	2.9	20,453	0.01%
2022/08/26	0	46.80	0	0.00	46.75	0	20,276	0.00%
2022/08/24	9	46.44	0	0.00	46.35	9	20,674	0.04%
2022/08/23	5	46.41	0	0.00	46.35	5	21,202	0.02%
2022/08/22	22	46.99	0	0.00	46.85	22	21,431	0.10%
2022/08/19	0	0.00	1	47.50	47.50	-1	21,698	0.00%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	1	47.20	0	0.00	47.10	1	22,832	0.00%
2022/08/15	0.4	47.30	1.4	47.44	47.30	-1.1	22,986	0.00%
2022/08/12	14	47.18	5	47.30	47.25	9	23,091	0.04%
2022/08/11	33	47.04	0	0.00	47.20	33	23,318	0.14%
2022/08/09	1.1	46.11	10	46.00	46.10	-8.9	23,832	-0.04%
2022/08/08	0.1	46.25	11	46.15	46.15	-10.9	24,081	-0.05%
2022/08/05	0	0.00	4	45.55	45.75	-4	24,454	-0.02%
2022/08/03	0.8	44.90	0	0.00	44.95	0.8	25,328	0.00%
2022/08/02	3	44.75	0	0.00	44.85	3	25,763	0.01%
2022/07/28	0	0.00	1	45.50	45.80	-1	26,137	0.00%
2022/07/27	1	45.05	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	45.60	0	0.00	45.60	0	25,939	0.00%
2022/07/22	10	44.80	21	45.15	45.00	-11	26,096	-0.04%
2022/07/20	3	45.20	1	45.50	44.90	2	25,840	0.01%
2022/07/19	0	0.00	16	44.90	44.95	-16	25,852	-0.06%
2022/07/18	17	45.14	11	45.07	45.20	6	25,908	0.02%
2022/07/15	11	44.38	0	0.00	44.15	11	25,818	0.04%
2022/07/13	0	0.00	2	45.30	45.50	-2	25,681	-0.01%
2022/07/12	4	44.05	22.1	44.01	43.80	-18.1	25,547	-0.07%
2022/07/11	0	0.00	2	45.15	45.05	-2	25,405	-0.01%
2022/07/08	3	45.17	0	0.00	44.80	3	25,391	0.01%
2022/07/07	4	44.88	3	45.12	45.05	1	25,204	0.00%
2022/07/06	9	45.58	0	0.00	44.95	9	24,767	0.04%
2022/07/05	3.4	46.81	8	46.10	46.75	-4.6	24,464	-0.02%
2022/07/04	15.3	45.36	0	0.00	45.50	15.3	24,130	0.06%
2022/07/01	10	50.17	0	0.00	49.70	10	23,435	0.04%
2022/06/30	26.1	51.50	0	0.00	50.90	26.1	22,938	0.11%
2022/06/29	1	52.50	3	52.60	52.80	-2	22,573	-0.01%
2022/06/27	1	53.60	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	1	53.50	53.40	-1	22,146	0.00%
2022/06/23	20	53.00	0	0.00	53.00	20	22,070	0.09%
2022/06/22	1	53.20	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	7.1	53.85	54.20	-7.1	21,818	-0.03%
2022/06/20	7	51.89	0	0.00	51.80	7	21,646	0.03%
2022/06/17	3.1	52.98	0	0.00	53.00	3.1	21,328	0.01%
2022/06/16	0	53.70	0.1	53.60	53.70	-0.1	21,114	0.00%
2022/06/15	0	53.70	2.3	53.80	53.60	-2.3	21,307	-0.01%
2022/06/14	1.1	53.62	1	53.60	53.40	0.1	21,655	0.00%
2022/06/13	6	53.60	0.2	53.90	53.80	5.9	21,737	0.03%
2022/06/10	1	54.30	1.2	54.83	54.80	-0.2	21,637	0.00%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/08	0	0.00	3	54.80	54.80	-3	21,644	-0.01%
2022/06/07	2	54.80	7	54.40	54.80	-5	21,762	-0.02%
2022/06/02	1	54.50	0	0.00	54.50	1	22,417	0.00%
2022/06/01	2	54.95	0	0.00	54.70	2	22,979	0.01%
2022/05/31	0	0.00	8	54.14	55.70	-8	22,896	-0.03%
2022/05/30	0	0.00	2	53.65	54.00	-2	22,429	-0.01%
2022/05/27	0.1	52.40	0	0.00	52.60	0.1	22,288	0.00%
2022/05/26	0	52.00	4	52.05	51.50	-4	22,215	-0.02%
2022/05/25	29.2	51.03	11.2	51.31	51.40	18	22,592	0.08%
2022/05/24	4.2	52.32	0	0.00	52.00	4.2	22,536	0.02%
2022/05/23	2.1	52.26	0	0.00	52.30	2.1	22,330	0.01%
2022/05/20	0.1	53.30	1	53.20	52.90	-0.9	22,422	0.00%
2022/05/19	2.1	52.71	1	52.80	52.70	1.1	22,386	0.00%
2022/05/18	1.1	53.44	0.2	53.00	54.10	0.9	22,267	0.00%
2022/05/17	44	52.69	61.2	52.63	52.60	-17.2	22,037	-0.08%
2022/05/16	3.1	53.36	49	53.00	53.20	-45.9	21,829	-0.21%
2022/05/13	75.1	54.34	1	54.60	54.30	74.1	21,687	0.34%
2022/05/12	4.5	54.77	10	54.96	54.10	-5.5	21,631	-0.03%
2022/05/11	13.3	56.48	0	0.00	56.20	13.3	21,071	0.06%
2022/05/10	4	57.68	0	0.00	58.00	4	20,754	0.02%
2022/05/09	13.2	59.32	0	0.00	58.70	13.2	20,458	0.06%
2022/05/06	3.2	60.95	2	61.01	61.20	1.1	20,385	0.01%
2022/05/05	8.1	62.36	7	62.40	62.30	1.1	20,764	0.01%
2022/05/04	2.3	62.69	10	62.50	62.90	-7.7	20,627	-0.04%
2022/04/29	0.1	62.50	0	0.00	62.50	0.1	21,850	0.00%
2022/04/28	1.1	61.60	1.1	61.53	62.10	-0.1	22,381	0.00%
2022/04/27	1.2	62.85	0	0.00	62.00	1.2	22,558	0.01%
2022/04/26	0	63.70	11	63.88	64.00	-11	22,855	-0.05%
2022/04/20	0	0.00	2	63.10	63.90	-2	25,839	-0.01%
2022/04/18	3	63.33	0	0.00	62.80	3	27,777	0.01%
2022/04/15	12	63.99	1	64.00	64.00	11	27,751	0.04%
2022/04/14	0	0.00	2	64.90	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	16	65.30	65.40	-16	27,974	-0.06%
2022/04/12	0	64.40	12	64.50	64.90	-12	27,981	-0.04%
2022/04/08	2	64.55	0	0.00	65.00	2	28,067	0.01%
2022/04/07	0	0.00	1	65.00	64.80	-1	28,116	0.00%
2022/04/06	2	64.70	0	0.00	65.50	2	28,488	0.01%
2022/04/01	0	0.00	1	64.80	65.00	-1	28,650	0.00%
2022/03/31	0	0.00	0.3	64.30	64.50	-0.3	28,580	0.00%
2022/03/30	0	0.00	1.5	64.37	64.40	-1.5	28,688	-0.01%
2022/03/29	4	63.50	0	0.00	63.80	4	28,632	0.01%
2022/03/28	0.1	63.30	0.5	63.40	63.30	-0.4	28,632	0.00%
2022/03/25	0	0.00	18	63.60	63.50	-18	28,679	-0.06%
2022/03/24	1	63.80	0	64.30	64.30	1	28,745	0.00%
2022/03/23	8	64.80	0	0.00	64.80	8	28,715	0.03%
2022/03/22	0	0.00	0.3	63.50	63.60	-0.3	28,460	0.00%
2022/03/21	0	0.00	10	63.60	63.60	-10	28,562	-0.04%
2022/03/18	1	63.40	4.4	63.32	63.30	-3.4	28,550	-0.01%
2022/03/17	0	0.00	16	62.99	63.10	-16	28,392	-0.06%
2022/03/16	0	0.00	2	61.90	62.00	-2	28,028	-0.01%
2022/03/15	0	61.20	0	0.00	61.30	0	27,888	0.00%
2022/03/14	1	61.30	0	0.00	61.20	1	27,942	0.00%
2022/03/11	0.2	60.25	5	60.30	60.30	-4.8	28,019	-0.02%
2022/03/10	1.1	59.66	5	60.00	60.30	-3.9	28,069	-0.01%
2022/03/09	0	0.00	3	59.10	59.00	-3	27,951	-0.01%
2022/03/08	2.3	58.56	5	58.20	58.50	-2.8	27,980	-0.01%
2022/03/07	9.2	59.37	14	59.28	59.40	-4.9	27,493	-0.02%
2022/03/04	14.1	61.31	10	61.55	61.20	4.1	27,369	0.01%
2022/03/02	2.7	62.00	6	62.00	62.00	-3.3	28,000	-0.01%
2022/03/01	5.1	61.72	6	62.23	62.60	-0.9	28,021	0.00%
2022/02/25	3.3	62.25	15	62.07	62.30	-11.7	27,836	-0.04%
2022/02/24	4.1	63.15	1	63.10	63.00	3.1	27,194	0.01%
2022/02/23	0.1	63.80	7	63.63	63.70	-7	26,972	-0.03%
2022/02/22	9	63.53	21	63.50	63.70	-12	27,302	-0.04%
2022/02/21	0	64.50	3	64.50	64.60	-3	27,870	-0.01%
2022/02/18	2	64.40	0	0.00	64.60	2	28,908	0.01%
2022/02/17	0.3	64.70	0.1	64.70	64.70	0.2	28,921	0.00%
2022/02/16	8	64.63	10	64.70	64.80	-2	29,058	-0.01%
2022/02/15	3.1	64.37	1	64.50	64.30	2.1	29,080	0.01%
2022/02/14	31	63.97	4.4	64.12	64.20	26.6	28,997	0.09%
2022/02/11	21.2	65.26	0	0.00	65.60	21.2	28,556	0.07%
2022/02/10	20	65.50	2	65.20	65.80	18	28,542	0.06%
2022/02/09	0	0.00	0.4	66.00	66.00	-0.4	28,438	0.00%
2022/02/08	0	0.00	11	66.31	66.00	-11	28,310	-0.04%
2022/02/07	1	65.70	2	65.45	65.70	-1	28,037	0.00%
2022/01/26	30	63.20	0.1	63.40	63.30	30	27,436	0.11%
2022/01/25	10.3	62.77	20	62.70	63.00	-9.7	27,281	-0.04%
2022/01/24	26	64.35	0	0.00	64.30	26	26,533	0.10%
2022/01/21	12.3	64.91	13	64.55	64.40	-0.7	26,308	0.00%
2022/01/20	21	65.30	21	65.86	65.80	0	25,817	0.00%
2022/01/19	35.4	66.07	7	65.90	66.10	28.4	25,418	0.11%
2022/01/18	1.1	66.52	0.1	66.80	66.90	1	25,119	0.00%
2022/01/17	20.5	67.58	6	66.70	66.50	14.5	24,722	0.06%
2022/01/14	0	0.00	12.1	67.48	67.70	-12.1	24,258	-0.05%
2022/01/13	11	66.33	63	66.50	67.40	-52	23,316	-0.22%
2022/01/12	5.1	64.44	2.1	64.60	64.70	3	21,953	0.01%
2022/01/11	10.1	62.99	13.7	64.45	64.50	-3.6	21,511	-0.02%
2022/01/10	14	61.92	1.1	62.10	62.10	13	20,409	0.06%
2022/01/07	19	61.98	0	0.00	62.00	19	20,966	0.09%
2022/01/06	0	0.00	10	61.80	62.00	-10	20,926	-0.05%
2022/01/05	10	61.80	1	61.90	61.90	9	21,025	0.04%
2022/01/04	0	0.00	11	61.71	62.00	-11	21,301	-0.05%
2022/01/03	1	61.70	4	62.50	61.60	-3	21,247	-0.01%
2021/12/29	1.1	63.26	6	63.10	63.00	-4.9	21,562	-0.02%
2021/12/28	0	0.00	31	62.16	62.30	-31	21,270	-0.15%
2021/12/27	0	0.00	6	61.22	61.30	-6	21,022	-0.03%
2021/12/24	4	60.85	7	61.09	61.10	-3	21,269	-0.01%
2021/12/23	0.4	60.40	0	0.00	60.50	0.4	21,191	0.00%
2021/12/22	0	0.00	2	60.20	60.30	-2	21,569	-0.01%
2021/12/21	0	60.20	0	0.00	60.30	0	21,880	0.00%
2021/12/20	5	60.00	0	0.00	59.90	5	22,127	0.02%
2021/12/17	3	60.40	0	0.00	60.50	3	22,128	0.01%
2021/12/16	0.7	60.38	0	0.00	60.30	0.7	22,181	0.00%
2021/12/15	2	59.90	0	0.00	59.80	2	23,144	0.01%
2021/12/14	6	60.20	1	60.20	60.20	5	23,418	0.02%
2021/12/09	2	60.50	5	60.50	60.70	-3	23,745	-0.01%
2021/12/08	1	60.90	8	60.73	60.70	-7	24,282	-0.03%
2021/12/07	1	60.00	1	60.70	60.70	0	24,250	0.00%
2021/12/06	0	0.00	1	59.90	60.00	-1	24,185	0.00%
2021/12/03	6	59.95	13	59.98	59.90	-7	24,450	-0.03%
2021/12/02	4	59.50	5	59.40	59.50	-1	24,487	0.00%
2021/12/01	10.3	59.80	0	0.00	59.90	10.3	24,530	0.04%
2021/11/30	1.2	59.52	0	0.00	60.00	1.2	24,737	0.00%
2021/11/29	14.4	59.40	3	59.27	59.30	11.4	24,589	0.05%
2021/11/26	25	60.10	3	60.10	60.20	22	24,564	0.09%
2021/11/25	1	61.20	3	61.40	61.60	-2	24,616	-0.01%
2021/11/24	11.1	61.50	1	61.70	61.10	10.1	25,499	0.04%
2021/11/23	5.1	61.24	0	0.00	60.80	5.1	26,165	0.02%
2021/11/22	13	61.29	1	61.30	61.10	12	26,300	0.05%
2021/11/19	6.2	61.85	5	62.26	61.80	1.2	26,148	0.00%
2021/11/18	13.1	62.60	112	62.79	63.00	-98.9	26,009	-0.38%	大賣/
2021/11/17	9.2	61.21	30.2	61.23	62.20	-21	25,582	-0.08%
2021/11/16	2	59.60	2	59.80	60.00	0	24,753	0.00%
2021/11/15	1	59.89	8.2	59.88	59.70	-7.2	25,028	-0.03%
2021/11/12	0	0.00	7.1	58.90	58.90	-7.1	25,037	-0.03%
2021/11/11	0	0.00	0.1	58.50	58.60	-0.1	25,109	0.00%
2021/11/10	0.1	58.60	1	58.60	58.60	-0.9	25,537	0.00%
2021/11/08	1	58.40	0	0.00	58.70	1	26,117	0.00%
2021/11/04	0	0.00	0.2	57.70	57.90	-0.2	26,864	0.00%
2021/11/01	2	57.70	0	0.00	57.60	2	27,260	0.01%
2021/10/29	0	0.00	14	57.60	58.10	-14	27,334	-0.05%
2021/10/28	1	58.10	0.1	58.10	58.10	0.9	27,308	0.00%
2021/10/27	2.1	58.45	0	0.00	58.70	2.1	27,635	0.01%
2021/10/25	3	58.20	0	0.00	58.40	3	28,078	0.01%
2021/10/21	0	58.70	0	0.00	58.70	0	29,638	0.00%
2021/10/20	0	0.00	1	58.80	58.30	-1	30,673	0.00%
2021/10/19	0.1	58.80	0.1	58.50	58.40	0	31,486	0.00%
2021/10/18	0.1	58.80	1	58.90	58.70	-0.9	32,501	0.00%
2021/10/15	1	58.00	19.2	58.19	58.30	-18.1	32,787	-0.06%
2021/10/14	0	0.00	20	56.70	56.60	-20	33,317	-0.06%
2021/10/13	20	56.00	0	0.00	56.20	20	33,994	0.06%
2021/10/12	0.1	56.10	0	0.00	56.40	0.1	34,767	0.00%
2021/10/07	1.1	57.31	14	57.41	57.10	-12.9	35,822	-0.04%
2021/10/06	6.1	56.36	5.1	57.29	57.10	1	36,388	0.00%
2021/10/05	8	56.09	0.2	56.10	56.40	7.8	37,311	0.02%
2021/10/04	0.1	56.50	0	0.00	56.60	0.1	37,369	0.00%
2021/10/01	0.3	57.02	0	0.00	56.90	0.3	37,567	0.00%
2021/09/30	0.1	57.90	2	57.80	57.90	-2	37,394	-0.01%
2021/09/29	2.1	57.53	2	57.60	58.00	0.1	37,382	0.00%
2021/09/28	0	0.00	12	58.83	59.00	-12	37,072	-0.03%
2021/09/27	1	58.80	1	58.60	58.70	0	36,833	0.00%
2021/09/24	3	57.70	0	0.00	57.80	3	36,647	0.01%
2021/09/23	4	57.35	15	57.27	57.50	-11	36,726	-0.03%
2021/09/22	20	56.39	5	56.80	56.80	15	36,863	0.04%
2021/09/17	0	0.00	1	59.10	58.90	-1	35,916	0.00%
2021/09/16	2	59.80	0.3	59.50	59.70	1.7	35,754	0.00%
2021/09/15	12	59.31	1	59.80	59.50	11	35,725	0.03%
2021/09/14	0.2	59.90	10.2	60.29	59.80	-10	36,050	-0.03%
2021/09/13	5	59.72	1.2	59.90	59.90	3.8	35,934	0.01%
2021/09/10	3.1	58.80	0	0.00	59.20	3.1	36,179	0.01%
2021/09/09	7	58.20	25	58.18	58.70	-18	36,410	-0.05%
2021/09/08	0	0.00	18	58.41	58.50	-18	36,458	-0.05%
2021/09/06	2	59.25	15	59.27	59.20	-13	36,440	-0.04%
2021/09/03	5	59.00	2	59.35	59.60	3	36,509	0.01%
2021/09/02	7.3	58.43	0	0.00	58.70	7.3	36,261	0.02%
2021/09/01	1	59.30	15	59.33	59.20	-14	36,128	-0.04%
2021/08/31	11	59.19	1	59.20	59.60	10	35,983	0.03%
2021/08/30	18	58.81	1	58.80	59.50	17	35,573	0.05%
2021/08/27	3	57.80	43	57.51	57.70	-40	34,791	-0.12%
2021/08/26	1	56.00	0	0.00	56.00	1	34,212	0.00%
2021/08/25	0.1	56.00	1	55.80	56.00	-0.9	34,213	0.00%
2021/08/24	0.1	55.70	2	55.45	55.80	-1.9	34,194	-0.01%
2021/08/23	0.3	55.00	1	55.20	55.10	-0.7	34,292	0.00%
2021/08/20	2	53.50	1.7	53.62	53.70	0.3	34,591	0.00%
2021/08/19	0	0.00	1.2	53.73	53.80	-1.2	35,416	0.00%
2021/08/18	1.2	54.40	0	0.00	54.40	1.2	35,187	0.00%
2021/08/17	0	0.00	2.1	54.65	54.70	-2.1	35,285	-0.01%
2021/08/16	3.1	54.29	0	0.00	54.30	3.1	35,474	0.01%
2021/08/11	2	55.70	7	56.10	56.00	-5	37,296	-0.01%
2021/08/10	3	54.97	0	0.00	54.90	3	37,950	0.01%
2021/08/09	1	54.50	1	55.00	55.20	0	38,888	0.00%
2021/08/05	4	55.20	1	55.30	55.20	3	40,324	0.01%
2021/08/04	1	55.30	2	55.55	55.20	-1	42,419	0.00%
2021/08/03	1	55.10	1	55.10	55.40	0	44,489	0.00%
2021/08/02	2	55.00	16	54.96	55.80	-14	45,914	-0.03%
2021/07/30	2	54.30	0	0.00	54.30	2	46,113	0.00%
2021/07/29	3	54.27	4	54.50	54.80	-1	46,829	0.00%
2021/07/28	22	53.73	0	0.00	53.80	22	47,764	0.05%
2021/07/27	9	55.21	0	0.00	55.00	9	47,571	0.02%
2021/07/26	9	57.03	1.2	57.05	56.20	7.8	48,078	0.02%
2021/07/23	9	60.13	0	0.00	60.30	9	47,224	0.02%
2021/07/22	0.1	60.10	15.2	59.90	60.10	-15.1	46,760	-0.03%
2021/07/21	6	58.20	3.2	58.38	58.30	2.9	46,106	0.01%
2021/07/20	26.2	58.37	35	58.46	57.90	-8.8	46,010	-0.02%
2021/07/19	6	59.82	19	59.88	59.70	-13	45,057	-0.03%
2021/07/16	5	59.36	18.3	58.54	59.80	-13.3	44,842	-0.03%
2021/07/15	21	57.91	10	58.04	58.10	11	44,376	0.02%
2021/07/14	10	56.95	13.2	56.92	57.00	-3.2	44,314	-0.01%
2021/07/13	19.2	56.20	48	56.60	56.10	-28.8	44,523	-0.06%
2021/07/12	35	56.61	61	56.53	55.70	-26	44,050	-0.06%
2021/07/09	19	53.75	0	0.00	53.80	19	43,356	0.04%
2021/07/08	24	54.44	11.1	54.37	54.40	12.9	43,206	0.03%
2021/07/07	22	53.81	1	53.80	54.00	21	43,295	0.05%
2021/07/06	2	54.25	21	54.30	54.10	-19	43,898	-0.04%
2021/07/05	0	0.00	20.1	54.20	54.20	-20.1	44,023	-0.05%
2021/07/02	0	0.00	23	54.02	53.90	-23	44,053	-0.05%
2021/07/01	0	0.00	5	54.00	53.90	-5	44,129	-0.01%
2021/06/30	0	0.00	3	53.90	53.90	-3	44,225	-0.01%
2021/06/29	4	53.88	0	0.00	53.70	4	44,258	0.01%
2021/06/28	0	0.00	11.1	54.28	54.30	-11.1	44,316	-0.03%
2021/06/25	19	54.15	26.6	54.45	54.30	-7.6	44,617	-0.02%
2021/06/24	0	53.80	0	0.00	53.80	0	44,881	0.00%
2021/06/23	0.3	53.72	15	53.69	54.10	-14.7	45,398	-0.03%
2021/06/22	1	52.80	22.2	52.78	52.60	-21.2	45,248	-0.05%
2021/06/21	41	52.30	0	0.00	52.00	41	45,507	0.09%
2021/06/18	6	53.52	0	0.00	53.60	6	45,701	0.01%
2021/06/17	10	53.80	8	54.00	54.00	2	45,680	0.00%
2021/06/16	5	54.00	1.1	54.10	54.30	3.9	46,507	0.01%
2021/06/15	6	54.38	3	54.60	54.30	3	46,545	0.01%
2021/06/11	2	54.65	5	54.90	54.50	-3	46,897	-0.01%
2021/06/09	10	54.19	0	0.00	54.30	10	47,718	0.02%
2021/06/08	3	54.70	2	55.00	54.80	1	48,075	0.00%
2021/06/07	4.5	54.53	4.2	54.00	54.70	0.3	49,977	0.00%
2021/06/04	25	55.08	0	0.00	55.00	25	50,528	0.05%
2021/06/03	35.2	55.83	28.2	56.52	55.80	7	51,515	0.01%
2021/06/02	1	55.80	4.4	56.24	56.30	-3.4	51,779	-0.01%
2021/06/01	1	55.70	1	55.60	55.80	0	51,618	0.00%
2021/05/31	20	55.89	27.2	55.87	55.90	-7.2	51,771	-0.01%
2021/05/28	0	0.00	30	55.43	55.50	-30	51,748	-0.06%
2021/05/27	4	53.43	7	53.76	54.40	-3	51,388	-0.01%
2021/05/26	0	0.00	3	54.13	54.40	-3	51,390	-0.01%
2021/05/25	0	0.00	2.1	54.12	54.30	-2.1	52,113	0.00%
2021/05/24	2	53.70	1	53.40	53.90	1	52,112	0.00%
2021/05/21	13	54.15	16.6	54.97	54.20	-3.6	52,164	-0.01%
2021/05/20	13	53.56	14.4	53.54	53.30	-1.4	51,138	0.00%
2021/05/19	114.5	54.57	118.6	54.11	54.30	-4.1	50,805	-0.01%	大買/大賣/
2021/05/18	5	51.30	67.1	53.42	53.50	-62.1	50,042	-0.12%
2021/05/17	36	49.13	60.4	49.64	48.65	-24.4	49,415	-0.05%
2021/05/14	20	51.66	4	52.15	51.50	16	48,429	0.03%
2021/05/13	34.1	50.36	21	50.85	51.10	13.1	47,837	0.03%
2021/05/12	94	53.41	19	54.64	52.30	75	46,707	0.16%
2021/05/11	84.5	57.09	10	57.23	56.60	74.5	44,799	0.17%
2021/05/10	30	57.19	36	57.30	58.20	-6	42,722	-0.01%
2021/05/07	2	55.10	3	55.23	55.10	-1	41,585	0.00%
2021/05/06	17	54.37	6.8	55.07	54.40	10.2	41,421	0.02%
2021/05/05	1	54.00	68	53.81	53.60	-67	40,596	-0.17%
2021/05/04	8	51.20	8.3	51.44	51.70	-0.3	39,590	0.00%
2021/05/03	3	53.37	5	53.66	52.60	-2	38,914	-0.01%
2021/04/29	2	52.35	107	52.75	52.30	-105	38,083	-0.28%	大賣/鉅額交易
2021/04/28	2	53.00	6	52.80	53.00	-4	37,858	-0.01%
2021/04/27	4	52.55	22	52.50	52.90	-18	37,854	-0.05%
2021/04/26	1.3	51.90	73	52.01	52.10	-71.7	37,332	-0.19%
2021/04/23	7	50.57	4	50.78	50.90	3	37,028	0.01%
2021/04/22	7.1	50.76	3	51.17	50.70	4.1	37,188	0.01%
2021/04/21	4	50.73	1	50.90	50.90	3	36,739	0.01%
2021/04/20	7	50.93	5	51.02	51.40	2	36,446	0.01%
2021/04/19	4.5	51.02	5.9	50.79	51.60	-1.5	36,139	0.00%
2021/04/16	1	49.40	1	49.50	49.85	0	35,728	0.00%
2021/04/15	2	49.60	73	49.53	49.80	-71	36,111	-0.20%
2021/04/14	51	48.62	14	48.56	48.55	37	35,836	0.10%
2021/04/13	16	49.13	13.1	49.35	49.00	2.9	35,813	0.01%
2021/04/12	11	48.38	15	48.70	48.80	-4	35,490	-0.01%
2021/04/09	4	47.20	0	0.00	47.25	4	34,922	0.01%
2021/04/08	1	47.70	0	0.00	47.65	1	34,974	0.00%
2021/04/07	2	47.65	0	0.00	48.00	2	35,423	0.01%
2021/04/06	4	47.98	5	48.15	48.00	-1	35,289	0.00%
2021/04/01	3	47.90	7	48.19	47.95	-4	35,054	-0.01%
2021/03/31	4	47.85	6	48.19	47.95	-2	34,785	-0.01%
2021/03/30	6	47.67	3.4	47.89	48.00	2.6	34,421	0.01%
2021/03/29	2	48.00	2.3	47.97	48.00	-0.3	34,025	0.00%
2021/03/26	1	47.55	29	47.46	47.60	-28	33,554	-0.08%
2021/03/25	3	46.55	3	46.72	46.85	0	32,936	0.00%
2021/03/24	5	46.52	3	46.45	46.50	2	32,734	0.01%
2021/03/23	4	46.75	41.2	46.70	46.80	-37.2	32,299	-0.12%
2021/03/22	0.1	45.28	1	45.25	45.60	-0.9	31,355	0.00%
2021/03/19	37	44.96	0	0.00	44.60	37	31,210	0.12%
2021/03/18	4	45.68	4	45.64	45.45	0	30,492	0.00%
2021/03/17	12	45.90	6	45.95	45.80	6	30,786	0.02%
2021/03/16	2	46.35	53	46.33	46.45	-51	30,652	-0.17%
2021/03/15	0	0.00	19	46.72	46.70	-19	30,476	-0.06%
2021/03/12	8	45.83	27.5	45.83	45.90	-19.5	29,745	-0.07%
2021/03/11	21	46.20	119.6	45.84	45.75	-98.6	29,369	-0.34%	大賣/
2021/03/10	9	44.56	5	44.53	44.55	4	27,637	0.01%
2021/03/09	2	44.23	24	44.03	44.30	-22	27,111	-0.08%
2021/03/08	4	42.78	68	43.14	42.90	-64	26,040	-0.25%
2021/03/05	4	42.43	3	42.15	42.55	1	25,732	0.00%
2021/03/04	30	42.15	0.1	42.40	42.35	29.9	26,329	0.11%
2021/03/03	20	42.60	2	42.58	42.55	18	26,140	0.07%
2021/03/02	32	42.44	0	0.00	41.90	32	25,848	0.12%
2021/02/26	9	42.54	8	43.00	41.95	1	25,574	0.00%
2021/02/25	13	43.57	61.4	43.53	43.60	-48.4	24,484	-0.20%
2021/02/24	6	42.95	1	42.95	42.65	5	23,685	0.02%
2021/02/23	1	42.75	23.4	42.64	42.70	-22.4	23,411	-0.10%
2021/02/22	0.1	42.00	0	0.00	42.05	0.1	23,044	0.00%
2021/02/19	32	41.91	0	0.00	41.85	32	23,212	0.14%
2021/02/18	60.1	42.25	3	42.35	42.20	57.1	23,510	0.24%
2021/02/17	1	41.90	3	41.95	41.95	-2	23,256	-0.01%
2021/02/05	2	40.60	0	0.00	40.60	2	22,569	0.01%
2021/02/04	0.6	40.55	5	40.57	40.70	-4.5	22,690	-0.02%
2021/02/03	26	40.18	17	40.41	40.30	9	23,248	0.04%
2021/02/02	12	40.27	11	40.35	40.30	1	23,781	0.00%
2021/01/29	14	40.06	0	0.00	39.90	14	23,454	0.06%
2021/01/28	6	40.15	0.1	40.25	40.10	5.9	23,051	0.03%
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	4	40.59	0	0.00	40.50	4	22,636	0.02%
2021/01/25	0.5	40.72	0	0.00	41.00	0.5	22,281	0.00%
2021/01/22	0	0.00	2	40.55	40.55	-2	22,278	-0.01%
2021/01/20	1	41.00	16	40.81	40.65	-15	22,023	-0.07%
2021/01/19	1	41.40	0	0.00	41.35	1	21,456	0.00%
2021/01/18	3	41.23	1	41.25	41.20	2	21,418	0.01%
2021/01/15	0.5	42.10	5	42.00	41.80	-4.5	21,144	-0.02%
2021/01/14	3	42.28	1.3	42.46	42.50	1.7	20,941	0.01%
2021/01/13	2	42.28	2	42.38	42.40	0	20,773	0.00%
2021/01/12	1	42.65	10	42.20	42.30	-9	20,539	-0.04%
2021/01/11	2	42.80	2	42.83	42.60	0	20,111	0.00%
2021/01/08	15	42.18	10	42.42	42.85	5	19,630	0.03%
2021/01/07	17	41.66	58	41.94	41.90	-41	19,033	-0.22%
2021/01/06	0	0.00	8	41.85	41.55	-8	18,772	-0.04%
2021/01/05	12.5	42.12	13.1	41.88	42.10	-0.6	18,538	0.00%
2021/01/04	2	41.98	1	42.15	42.05	1	18,450	0.01%
2020/12/31	42	42.28	12	42.32	42.25	30	18,361	0.16%
2020/12/30	102	42.03	19	42.04	42.20	83	18,042	0.46%	大買/
2020/12/28	1	41.30	0	0.00	41.30	1	17,426	0.01%
2020/12/24	10.2	41.20	0	0.00	41.00	10.2	17,480	0.06%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/21	0.1	41.40	1	41.10	41.55	-0.9	17,838	-0.01%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	2	41.35	0	0.00	41.55	2	18,034	0.01%
2020/12/15	2	41.05	0	0.00	41.10	2	18,107	0.01%
2020/12/14	0	0.00	1	41.70	41.80	-1	18,052	-0.01%
2020/12/11	13	41.99	27	42.02	41.95	-14	17,874	-0.08%
2020/12/10	0	0.00	18.2	41.14	41.45	-18.2	17,252	-0.11%
2020/12/09	0	0.00	20	40.88	41.00	-20	16,918	-0.12%
2020/12/08	1	40.40	2	40.45	40.95	-1	16,800	-0.01%
2020/12/07	5	40.57	1	40.85	40.95	4	16,625	0.02%
2020/12/03	5	40.35	0	0.00	40.30	5	16,082	0.03%
2020/12/02	5	40.55	4	40.50	40.50	1	15,847	0.01%
2020/12/01	1	40.40	0	0.00	40.70	1	15,754	0.01%
2020/11/30	2	41.00	0	0.00	40.40	2	15,706	0.01%
2020/11/27	2	41.38	1	41.35	41.35	1	15,118	0.01%
2020/11/26	0	0.00	1	41.40	41.50	-1	15,129	-0.01%
2020/11/25	0	41.60	0	0.00	41.45	0	15,243	0.00%
2020/11/24	0	0.00	11	41.55	41.50	-11	15,216	-0.07%
2020/11/23	1.2	41.59	1	41.60	41.70	0.2	15,219	0.00%
2020/11/20	1.1	41.06	2	41.00	41.30	-0.9	15,158	-0.01%
2020/11/19	2	41.45	1	41.45	41.50	1	15,078	0.01%
2020/11/18	4	41.69	1	41.84	41.80	3	14,889	0.02%
2020/11/17	12	41.33	11	41.34	41.50	1	14,523	0.01%
2020/11/16	0	40.75	2	40.88	40.95	-2	14,234	-0.01%
2020/11/13	0.1	40.45	1	40.50	40.55	-0.9	14,240	-0.01%
2020/11/12	1	40.30	8.3	40.89	40.55	-7.3	14,160	-0.05%
2020/11/11	9.2	40.69	2	40.98	41.25	7.2	13,958	0.05%
2020/11/10	1.1	40.30	2	40.40	40.40	-0.9	13,287	-0.01%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	2	39.15	39.30	-2	12,766	-0.02%
2020/11/05	3	39.03	0	0.00	39.20	3	12,944	0.02%
2020/11/04	0	0.00	0.3	39.10	39.15	-0.3	13,025	0.00%
2020/11/03	0	0.00	7	38.85	38.90	-7	12,916	-0.05%
2020/11/02	2	38.50	0	0.00	38.65	2	12,939	0.02%
2020/10/29	1	38.25	0	0.00	38.15	1	12,795	0.01%
2020/10/28	0	0.00	1	38.45	38.60	-1	12,906	-0.01%
2020/10/27	1	38.65	0	0.00	38.60	1	13,093	0.01%
2020/10/26	0.1	38.95	0	0.00	38.95	0.1	13,285	0.00%
2020/10/23	1	38.55	2	38.45	38.60	-1	13,364	-0.01%
2020/10/22	2	38.50	0	0.00	38.50	2	13,557	0.01%
2020/10/19	17	38.34	0	0.00	38.40	17	13,674	0.12%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	8	38.27	0	0.00	38.20	8	13,918	0.06%
2020/10/12	12	38.45	0	0.00	38.60	12	13,841	0.09%
2020/10/08	3	38.48	0	0.00	38.45	3	13,875	0.02%
2020/10/07	0	0.00	1.5	38.73	38.60	-1.5	13,829	-0.01%
2020/09/28	10	38.42	7.1	38.28	38.55	2.9	14,372	0.02%
2020/09/25	3	38.10	0	0.00	38.10	3	14,579	0.02%
2020/09/24	37	38.35	0	0.00	38.00	37	14,574	0.25%
2020/09/23	3	38.80	0	0.00	39.00	3	14,327	0.02%
2020/09/22	1	39.00	11	38.85	39.00	-10	14,432	-0.07%
2020/09/21	8	39.25	0	0.00	39.10	8	14,877	0.05%
2020/09/18	2	39.50	0	0.00	39.50	2	14,881	0.01%
2020/09/17	5	39.82	0	0.00	39.65	5	14,810	0.03%
2020/09/15	10	39.95	1	40.05	40.10	9	14,830	0.06%
2020/09/14	0.1	40.10	0.9	40.10	40.10	-0.8	14,989	-0.01%
2020/09/11	0	0.00	1	39.75	39.90	-1	15,115	-0.01%
2020/09/10	7.4	39.61	0	0.00	39.75	7.4	15,285	0.05%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	1	39.35	0.3	39.65	39.55	0.7	15,642	0.00%
2020/09/07	1	39.45	0	0.00	39.35	1	15,853	0.01%
2020/09/04	1	39.50	0	0.00	39.45	1	16,308	0.01%
2020/09/03	2	39.70	0	0.00	39.85	2	16,380	0.01%
2020/09/02	1	39.50	0	0.00	39.55	1	16,465	0.01%
2020/08/31	0	0.00	1	40.00	39.85	-1	16,599	-0.01%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	2	40.20	0	0.00	40.00	2	17,168	0.01%
2020/08/25	0.1	40.45	0	0.00	40.50	0.1	17,329	0.00%
2020/08/24	0.1	39.95	0	39.95	39.90	0.1	17,594	0.00%
2020/08/21	0	0.00	20	39.90	39.85	-20	17,819	-0.11%
2020/08/20	3	40.15	1	39.70	39.80	2	17,855	0.01%
2020/08/19	0	0.00	4	40.81	40.55	-4	17,898	-0.02%
2020/08/17	20	40.65	2	40.55	40.70	18	17,842	0.10%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0.1	40.55	2	40.50	40.70	-1.9	17,963	-0.01%
2020/08/12	2	40.40	2	40.43	40.45	0	17,944	0.00%
2020/08/11	0	0.00	2	40.00	39.95	-2	17,791	-0.01%
2020/08/10	2	40.40	1	40.45	40.45	1	17,663	0.01%
2020/08/07	3	39.90	0	0.00	39.85	3	17,607	0.02%
2020/08/06	0	0.00	1	40.25	40.20	-1	17,597	-0.01%
2020/08/04	0	0.00	1	39.60	39.80	-1	17,688	-0.01%
2020/08/03	2	39.30	0	0.00	39.25	2	17,735	0.01%
2020/07/31	2	39.68	0.8	39.80	39.60	1.2	17,563	0.01%
2020/07/30	1	39.80	2	39.90	40.10	-1	17,425	-0.01%
2020/07/29	2	39.95	0	0.00	40.10	2	17,321	0.01%
2020/07/28	2	39.85	0	0.00	39.65	2	17,566	0.01%
2020/07/27	2	40.05	0	0.00	39.75	2	17,939	0.01%
2020/07/24	2	40.20	0	0.00	40.10	2	18,009	0.01%
2020/07/22	1.1	40.65	3	40.75	40.65	-1.9	18,028	-0.01%
2020/07/21	2	40.50	0	0.00	40.40	2	17,927	0.01%
2020/07/20	1	40.65	0	0.00	40.40	1	17,759	0.01%
2020/07/16	2	40.65	1	40.75	40.55	1	17,975	0.01%
2020/07/13	0.1	40.70	1	40.70	40.95	-0.9	18,211	-0.01%
2020/07/10	12	40.34	12	40.38	40.25	0	18,277	0.00%
2020/07/09	1	40.90	30	41.15	40.60	-29	18,417	-0.16%
2020/07/08	2	40.85	1	41.00	40.95	1	18,388	0.01%
2020/07/07	1.3	40.95	3	41.05	40.95	-1.7	18,681	-0.01%
2020/07/06	0	0.00	12	41.13	41.25	-12	18,613	-0.06%
2020/07/03	0	0.00	8.2	40.65	40.75	-8.2	18,579	-0.04%
2020/07/01	6	40.30	8	40.34	40.35	-2	18,993	-0.01%
2020/06/30	3	41.97	4.8	41.99	41.85	-1.8	18,782	-0.01%
2020/06/29	3	41.92	0	0.00	41.90	3	18,456	0.02%
2020/06/24	0.1	42.20	0	0.00	42.20	0.1	18,341	0.00%
2020/06/23	0	0.00	5	42.28	42.30	-5	18,481	-0.03%
2020/06/22	0.1	42.00	0	0.00	42.10	0.1	18,405	0.00%
2020/06/17	0	0.00	11	42.10	42.20	-11	18,642	-0.06%
2020/06/16	0	0.00	3	41.92	41.90	-3	19,027	-0.02%
2020/06/15	1.1	41.13	1	41.45	40.90	0.1	19,490	0.00%
2020/06/12	8	40.71	1	40.60	40.70	7	19,726	0.04%
2020/06/11	14	41.34	1	42.20	41.00	13	20,145	0.06%
2020/06/10	0.3	42.15	9	42.34	42.35	-8.7	20,108	-0.04%
2020/06/09	3	42.00	3	42.00	42.00	0	20,714	0.00%
2020/06/08	6	41.88	8.3	41.97	41.90	-2.3	21,246	-0.01%
2020/06/05	0	0.00	11	41.63	41.60	-11	21,311	-0.05%
2020/06/04	0	0.00	2	41.50	41.55	-2	21,536	-0.01%
2020/06/03	2	41.13	3	41.07	41.40	-1	21,897	0.00%
2020/06/02	2	40.35	1	40.45	40.35	1	21,748	0.00%
2020/06/01	2	40.20	2	40.23	40.25	0	21,626	0.00%
2020/05/28	1	39.50	0	0.00	39.50	1	21,492	0.00%
2020/05/27	0	0.00	10	40.25	40.15	-10	21,928	-0.05%
2020/05/26	0.8	39.90	4	39.90	39.90	-3.2	22,372	-0.01%
2020/05/25	4	39.18	0	0.00	39.15	4	22,190	0.02%
2020/05/22	2	39.35	5	39.30	39.25	-3	22,264	-0.01%
2020/05/21	0.1	39.95	2	39.90	39.95	-1.9	22,347	-0.01%
2020/05/20	0	0.00	6	39.63	39.65	-6	22,296	-0.03%
2020/05/19	0	0.00	4	39.52	39.45	-4	22,238	-0.02%
2020/05/18	4	39.05	0	0.00	39.00	4	22,156	0.02%
2020/05/15	0	0.00	1	39.25	39.05	-1	22,160	0.00%
2020/05/14	2	39.18	20	39.23	39.15	-18	22,118	-0.08%
2020/05/13	1	39.40	2	39.40	39.55	-1	22,045	0.00%
2020/05/12	2	39.53	1	39.40	39.60	1	22,039	0.00%
2020/05/11	6	39.73	8.1	39.67	39.60	-2.1	22,106	-0.01%
2020/05/08	10	39.20	13	39.39	39.25	-3	22,176	-0.01%
2020/05/06	7	38.83	10	38.80	38.80	-3	22,195	-0.01%
2020/05/05	5	39.00	0	0.00	38.90	5	22,223	0.02%
2020/05/04	39	38.66	0	0.00	38.80	39	22,279	0.18%
2020/04/30	19	39.46	8.2	39.62	39.90	10.8	22,046	0.05%
2020/04/29	2	38.75	38	38.73	38.45	-36	21,797	-0.17%
2020/04/28	0	0.00	1	37.95	38.00	-1	21,841	0.00%
2020/04/27	0	0.00	3.3	37.91	38.00	-3.3	22,663	-0.01%
2020/04/24	5	37.20	0	0.00	37.05	5	22,655	0.02%
2020/04/23	0	0.00	1	37.55	37.25	-1	22,786	0.00%
2020/04/22	10	36.55	0	0.00	37.20	10	22,804	0.04%
2020/04/21	35	37.01	0	0.00	37.00	35	22,784	0.15%
2020/04/20	0	0.00	7	38.15	38.00	-7	22,772	-0.03%
2020/04/17	0	0.00	2	38.53	38.20	-2	23,025	-0.01%
2020/04/16	5	37.75	0	0.00	37.80	5	22,915	0.02%
2020/04/15	11	38.25	1	38.20	38.30	10	22,791	0.04%
2020/04/14	0	0.00	13	37.98	38.00	-13	22,766	-0.06%
2020/04/13	7	37.69	1	37.50	37.40	6	22,579	0.03%
2020/04/10	3	37.43	1	36.70	37.80	2	22,597	0.01%
2020/04/09	19	36.17	0	0.00	36.20	19	22,305	0.09%
2020/04/07	5	35.29	0	0.00	35.35	5	21,984	0.02%
2020/04/06	37	35.34	0	0.00	35.05	37	21,787	0.17%
2020/04/01	0	0.00	7	35.35	35.25	-7	21,471	-0.03%
2020/03/31	7.6	35.85	0	0.00	35.30	7.6	21,392	0.04%
2020/03/30	2.3	35.46	0	0.00	35.80	2.3	21,116	0.01%
2020/03/27	1	35.70	3	35.85	35.80	-2	20,967	-0.01%
2020/03/26	1.8	35.35	0	0.00	35.25	1.8	20,711	0.01%
2020/03/25	3	35.63	3	35.62	35.30	0	20,728	0.00%
2020/03/24	5	34.80	4	35.05	34.65	1	20,552	0.00%
2020/03/23	3	34.33	3	34.35	34.15	0	20,477	0.00%
2020/03/20	10	35.06	13	34.64	35.10	-3	20,413	-0.01%
2020/03/19	11	33.92	7	33.86	34.00	4	19,997	0.02%
2020/03/18	10	34.88	5	34.80	34.65	5	19,782	0.03%
2020/03/17	6	34.96	5	35.07	35.00	1	19,559	0.01%
2020/03/16	3.2	35.91	0	0.00	35.80	3.2	19,289	0.02%
2020/03/13	8	35.51	2	36.23	37.00	6	18,926	0.03%
2020/03/12	32.1	37.66	14	37.55	37.50	18.1	18,171	0.10%
2020/03/11	7	38.87	0	0.00	38.60	7	17,595	0.04%
2020/03/10	3.1	38.97	6.1	38.90	39.00	-3	17,509	-0.02%
2020/03/09	20	38.68	24	38.80	38.55	-4	17,666	-0.02%
2020/03/06	10	39.52	0	0.00	39.50	10	16,962	0.06%
2020/03/05	2	40.15	1	40.10	40.15	1	16,604	0.01%
2020/03/04	3.1	39.79	0	0.00	39.75	3.1	16,734	0.02%
2020/03/03	6	39.88	1	39.90	39.80	5	16,625	0.03%
2020/03/02	11.9	39.38	1	39.70	39.50	10.9	16,401	0.07%
2020/02/27	14	40.06	0	0.00	40.05	14	16,358	0.09%
2020/02/26	6	40.41	0	0.00	40.65	6	15,944	0.04%
2020/02/25	0	0.00	1	40.70	40.70	-1	15,823	-0.01%
2020/02/24	6	40.88	0	0.00	40.85	6	15,822	0.04%
2020/02/21	1	41.30	0	0.00	41.30	1	15,705	0.01%
2020/02/18	13	41.21	0	0.00	41.50	13	15,879	0.08%
2020/02/17	2	41.50	0	0.00	41.40	2	15,918	0.01%
2020/02/14	1.4	41.58	0	0.00	41.65	1.4	15,980	0.01%
2020/02/13	2	41.65	0	0.00	41.60	2	16,248	0.01%
2020/02/12	1	41.70	2	42.00	41.80	-1	16,482	-0.01%
2020/02/11	2.5	41.61	2	41.58	41.65	0.5	16,604	0.00%
2020/02/10	0	0.00	3	40.60	40.90	-3	17,085	-0.02%
2020/02/06	0.1	41.50	1	41.50	41.50	-0.9	18,469	-0.01%
2020/02/04	4	40.66	1	40.80	40.70	3	18,629	0.02%
2020/02/03	2.1	39.74	11.2	39.88	40.20	-9.1	18,821	-0.05%
2020/01/31	10	40.80	4	41.03	40.65	6	18,706	0.03%
2020/01/30	8	41.13	3	41.00	40.60	5	18,516	0.03%
2020/01/20	2.1	43.10	4	43.06	43.10	-1.9	17,715	-0.01%
2020/01/17	2	42.95	14	43.01	43.10	-12	17,677	-0.07%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	7	42.72	42.90	-7	17,693	-0.04%
2020/01/14	0	0.00	3	43.02	42.85	-3	17,768	-0.02%
2020/01/13	3.4	42.67	0	42.80	42.85	3.3	17,602	0.02%
2020/01/10	1	42.00	6	42.00	42.05	-5	17,528	-0.03%
2020/01/09	0	0.00	0	42.00	42.00	0	17,525	0.00%
2020/01/08	3	41.88	6	41.87	41.80	-3	17,684	-0.02%
2020/01/07	1	42.15	2	42.20	42.20	-1	17,626	-0.01%
2020/01/06	0	0.00	5	42.30	42.25	-5	17,702	-0.03%
2020/01/03	1	42.60	0	0.00	42.80	1	17,577	0.01%
2019/12/30	1	42.55	0	0.00	42.70	1	17,595	0.01%
2019/12/26	0	0.00	2	42.55	42.65	-2	17,649	-0.01%
2019/12/25	1	42.60	1	42.60	42.60	0	17,752	0.00%
2019/12/24	1	42.75	0	0.00	42.65	1	17,858	0.01%
2019/12/20	2	42.68	5	42.80	42.80	-3	17,985	-0.02%
2019/12/19	3	42.70	3.9	42.74	42.70	-0.9	17,911	-0.01%
2019/12/18	4	42.93	1	43.00	43.00	3	17,810	0.02%
2019/12/17	2	42.75	0.1	42.90	42.95	1.9	17,822	0.01%
2019/12/16	2	42.95	0.1	42.85	42.90	1.9	17,741	0.01%
2019/12/13	11	42.84	7	42.86	42.90	4	17,562	0.02%
2019/12/12	0.7	42.45	6	42.54	42.45	-5.3	17,156	-0.03%
2019/12/11	2.4	42.27	11.6	42.29	42.40	-9.1	16,948	-0.05%
2019/12/10	4	41.70	2.4	41.53	41.70	1.6	16,686	0.01%
2019/12/09	6	41.26	11	41.26	41.30	-5	16,725	-0.03%
2019/12/06	7	41.27	2	41.30	41.25	5	16,803	0.03%
2019/12/05	4.1	41.45	4	41.49	41.50	0.1	16,719	0.00%
2019/12/04	15	41.26	29.7	41.33	41.30	-14.7	16,638	-0.09%
2019/12/03	5	41.71	2	41.80	41.75	3	16,293	0.02%
2019/12/02	1	41.65	2	41.65	41.65	-1	16,325	-0.01%
2019/11/29	1	41.75	0	0.00	41.70	1	16,305	0.01%
2019/11/28	0	0.00	1	42.45	42.35	-1	16,108	-0.01%
2019/11/27	4	42.25	3	42.20	42.30	1	16,237	0.01%
2019/11/26	2	42.00	8	42.48	42.00	-6	16,257	-0.04%
2019/11/25	4	42.50	10	42.53	42.50	-6	15,681	-0.04%
2019/11/22	0	0.00	2	42.20	42.40	-2	15,745	-0.01%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/19	1	42.70	1	42.45	42.70	0	15,676	0.00%
2019/11/18	1	42.70	12	42.71	42.75	-11	15,622	-0.07%
2019/11/15	1	42.50	18	42.44	42.55	-17	15,615	-0.11%
2019/11/14	10	42.10	3	42.15	42.15	7	15,650	0.04%
2019/11/13	0	0.00	1	42.35	42.35	-1	16,314	-0.01%
2019/11/12	0	0.00	4	42.90	42.80	-4	16,422	-0.02%
2019/11/11	6.1	42.30	1	42.65	42.25	5.1	16,218	0.03%
2019/11/08	18	42.71	4	42.66	42.70	14	16,126	0.09%
2019/11/07	14	42.99	16.4	43.44	42.90	-2.4	15,987	-0.01%
2019/11/06	8	42.42	47	42.55	43.00	-39	15,346	-0.25%
2019/11/05	14	41.25	4	41.24	41.45	10	14,376	0.07%
2019/11/04	6	40.50	1.2	40.88	40.95	4.8	14,252	0.03%
2019/11/01	6	40.23	0	0.00	40.10	6	14,271	0.04%
2019/10/31	2	40.70	0	0.00	40.30	2	14,303	0.01%
2019/10/30	0	0.00	1	41.00	40.85	-1	14,093	-0.01%
2019/10/29	0	0.00	2	41.15	41.15	-2	14,014	-0.01%
2019/10/28	1	41.05	0	0.00	41.00	1	13,915	0.01%
2019/10/24	6	41.00	0	0.00	41.15	6	13,751	0.04%
2019/10/23	1	41.00	0	0.00	40.95	1	13,685	0.01%
2019/10/22	1	41.30	0	0.00	41.50	1	13,627	0.01%
2019/10/21	0	0.00	2	41.30	41.30	-2	13,518	-0.01%
2019/10/17	0	0.00	1	41.05	41.30	-1	13,439	-0.01%
2019/10/16	5.4	41.00	0	0.00	41.10	5.4	13,435	0.04%
2019/10/15	0	0.00	31	40.80	40.55	-31	13,414	-0.23%
2019/10/14	31	40.73	0	0.00	40.65	31	13,459	0.23%
2019/10/09	25	40.55	0	0.00	40.55	25	13,440	0.19%
2019/10/07	1	40.55	1	40.55	40.40	0	13,502	0.00%
2019/10/04	1.2	40.39	1	40.60	40.60	0.2	13,625	0.00%
2019/10/03	3	40.35	0	0.00	40.30	3	13,615	0.02%
2019/10/02	7	40.96	0	0.00	40.90	7	13,633	0.05%
2019/10/01	0	0.00	1	41.40	41.25	-1	13,634	-0.01%
2019/09/27	0	0.00	1	41.20	40.90	-1	13,616	-0.01%
2019/09/25	0	0.00	15	41.50	41.45	-15	13,724	-0.11%
2019/09/24	0.2	41.55	0	0.00	41.60	0.2	14,042	0.00%
2019/09/23	13	41.35	0	0.00	41.15	13	14,358	0.09%
2019/09/20	0	0.00	1	41.85	41.55	-1	14,704	-0.01%
2019/09/18	12	41.66	0.1	41.70	41.75	11.9	14,537	0.08%
2019/09/17	2	41.50	0	0.00	41.65	2	14,537	0.01%
2019/09/12	1.1	41.54	1	41.50	41.50	0.1	14,586	0.00%
2019/09/10	0.4	41.40	1	41.40	41.40	-0.6	14,594	0.00%
2019/09/09	0.3	40.95	1.1	40.90	40.95	-0.7	14,497	-0.01%
2019/09/06	0	0.00	4	40.57	40.80	-4	14,462	-0.03%
2019/09/05	1	40.30	2	40.48	40.50	-1	14,418	-0.01%
2019/09/04	0.2	40.00	0	0.00	39.95	0.2	14,295	0.00%
2019/09/03	0	0.00	2.2	40.09	39.80	-2.2	14,539	-0.02%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/28	0	0.00	6	39.90	39.95	-6	14,763	-0.04%
2019/08/21	0	0.00	1	39.65	39.50	-1	16,263	-0.01%
2019/08/16	8	38.92	1	39.95	39.55	7	16,312	0.04%
2019/08/15	1	39.40	0	0.00	39.35	1	15,763	0.01%
2019/08/14	2	39.90	0	0.00	39.75	2	15,935	0.01%
2019/08/13	7	39.90	5	39.91	39.80	2	16,024	0.01%
2019/08/12	0.1	40.25	5	39.98	40.00	-4.9	16,218	-0.03%
2019/08/08	2	40.00	0	0.00	39.95	2	16,545	0.01%
2019/08/07	6.6	39.79	2	39.73	39.80	4.6	16,841	0.03%
2019/08/06	6	39.56	0	0.00	39.90	6	17,733	0.03%
2019/08/05	3	39.97	2	40.00	39.95	1	18,089	0.01%
2019/08/02	15	40.07	2	40.10	40.10	13	18,151	0.07%
2019/08/01	17	40.54	0.2	40.75	40.50	16.8	18,301	0.09%
2019/07/31	4	40.95	0	0.00	40.80	4	18,319	0.02%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/29	3	41.20	0	0.00	41.20	3	18,573	0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	1	41.20	0	41.20	41.15	1	19,348	0.01%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	0	41.45	0	0.00	41.40	0	19,369	0.00%
2019/07/19	1	41.30	1	41.25	41.05	0	19,374	0.00%
2019/07/18	3.1	41.15	2	41.15	41.10	1.1	19,312	0.01%
2019/07/17	2	41.40	2	41.38	41.30	0	19,217	0.00%
2019/07/16	0.1	41.70	0	0.00	41.55	0.1	18,975	0.00%
2019/07/15	1	41.50	13	41.61	41.65	-12	18,852	-0.06%
2019/07/12	4	41.79	0	0.00	41.60	4	18,882	0.02%
2019/07/11	2	41.98	0	0.00	41.95	2	18,952	0.01%
2019/07/10	2.4	42.01	0	0.00	42.20	2.4	19,114	0.01%
2019/07/09	8	41.97	1	42.00	41.85	7	19,150	0.04%
2019/07/08	5	41.94	0	0.00	41.95	5	19,251	0.03%
2019/07/05	2	42.60	5	42.35	42.35	-3	19,420	-0.02%
2019/07/04	2	42.30	1	42.75	42.50	1	19,631	0.01%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/01	14	42.12	2	42.55	42.70	12	20,202	0.06%
2019/06/28	0	0.00	18	43.26	43.00	-18	19,887	-0.09%
2019/06/27	1	43.15	5	43.16	43.20	-4	19,625	-0.02%
2019/06/26	0	0.00	25	42.74	42.75	-25	19,534	-0.13%
2019/06/25	3	42.60	4	42.55	42.60	-1	19,924	-0.01%
2019/06/24	6	42.25	10	42.35	42.55	-4	20,254	-0.02%
2019/06/21	15	42.45	0	0.00	42.30	15	20,370	0.07%
2019/06/20	1	42.45	1	42.55	42.55	0	20,422	0.00%
2019/06/19	0.1	42.50	3.1	42.40	42.55	-2.9	20,644	-0.01%
2019/06/18	0	0.00	10	41.90	42.20	-10	20,557	-0.05%
2019/06/17	1	41.65	1	41.85	41.65	0	20,707	0.00%
2019/06/14	3	41.43	0	0.00	41.30	3	21,035	0.01%
2019/06/13	2.2	41.48	1	41.45	41.65	1.2	21,109	0.01%
2019/06/12	1	41.85	1	41.90	41.90	0	21,261	0.00%
2019/06/11	25	41.55	4	41.89	42.10	21	21,226	0.10%
2019/06/10	2.1	41.30	1	41.30	41.35	1.1	20,962	0.01%
2019/06/06	4	40.75	0	0.00	40.75	4	20,938	0.02%
2019/06/05	2	41.55	0	0.00	41.10	2	20,946	0.01%
2019/06/04	0	0.00	4	41.39	41.45	-4	20,924	-0.02%
2019/06/03	10.7	41.01	3	41.00	41.05	7.7	20,926	0.04%
2019/05/31	9	40.83	1	41.05	40.80	8	20,935	0.04%
2019/05/30	3	40.53	0	0.00	40.50	3	20,823	0.01%
2019/05/29	7.1	40.34	0	0.00	40.30	7.1	21,156	0.03%
2019/05/27	1	40.65	0	0.00	40.75	1	20,084	0.00%
2019/05/24	0	0.00	6	40.83	40.60	-6	20,117	-0.03%
2019/05/23	1	40.90	12	40.92	41.00	-11	20,017	-0.05%
2019/05/22	17	41.04	2	41.00	41.15	15	20,047	0.07%
2019/05/21	12	41.17	2	41.30	41.50	10	20,045	0.05%
2019/05/20	10	40.30	3	40.20	40.20	7	19,732	0.04%
2019/05/17	110	40.28	5	39.95	40.00	105	19,779	0.53%	大買/鉅額交易
2019/05/16	87	40.35	0	0.00	40.00	87	19,523	0.45%
2019/05/15	9	41.08	3	41.18	40.95	6	19,277	0.03%
2019/05/14	29	40.44	0	0.00	40.45	29	19,168	0.15%
2019/05/13	21	42.31	0	0.00	41.95	21	18,279	0.11%
2019/05/10	20	43.50	16	43.29	43.20	4	17,969	0.02%
2019/05/09	12	43.62	1	43.55	43.50	11	18,064	0.06%
2019/05/08	6	44.07	0	0.00	44.05	6	17,820	0.03%
2019/05/07	3	44.43	0	0.00	44.35	3	17,976	0.02%
2019/05/06	2	44.45	5	44.50	44.50	-3	18,096	-0.02%
2019/05/03	17	45.44	58	45.53	45.45	-41	17,979	-0.23%
2019/05/02	12	45.08	5	45.31	45.65	7	17,838	0.04%
2019/04/30	1	44.55	3	44.78	44.70	-2	17,602	-0.01%
2019/04/29	2	44.63	2	44.55	44.60	0	17,665	0.00%
2019/04/26	1	44.40	0	0.00	44.50	1	17,852	0.01%
2019/04/25	1	44.35	1	44.55	44.35	0	18,088	0.00%
2019/04/24	1	44.40	0	0.00	44.30	1	18,414	0.01%
2019/04/22	10.1	44.45	0	0.00	44.35	10.1	19,135	0.05%
2019/04/19	5	44.30	1	44.40	44.35	4	19,298	0.02%
2019/04/18	1.1	44.16	0	0.00	44.20	1.1	19,368	0.01%
2019/04/17	11	44.10	0	0.00	44.10	11	19,526	0.06%
2019/04/16	3	44.05	4	44.05	44.10	-1	19,348	-0.01%
2019/04/15	6	44.33	10	44.20	44.15	-4	19,302	-0.02%
2019/04/12	10	44.15	0	0.00	44.10	10	19,307	0.05%
2019/04/11	83	44.55	0	0.00	44.15	83	19,349	0.43%
2019/04/10	2	44.23	0	0.00	44.20	2	19,157	0.01%
2019/04/09	19	44.30	1	44.20	44.30	18	18,921	0.10%
2019/04/08	7	44.35	0	0.00	44.30	7	18,599	0.04%
2019/04/03	3	44.83	1	44.90	44.80	2	18,081	0.01%
2019/04/02	3.7	45.00	0	0.00	44.80	3.7	18,020	0.02%
2019/04/01	0	0.00	1	45.00	44.50	-1	18,047	-0.01%
2019/03/29	4	44.40	3	44.48	44.95	1	17,832	0.01%
2019/03/28	19	44.08	1	44.10	44.00	18	17,709	0.10%
2019/03/27	23	44.58	0	0.00	44.50	23	17,366	0.13%
2019/03/26	51	45.19	20	45.40	45.25	31	17,108	0.18%
2019/03/25	3	45.37	0	0.00	45.40	3	17,067	0.02%
2019/03/22	0	0.00	3	46.47	46.20	-3	16,893	-0.02%
2019/03/21	0	0.00	2	46.70	46.75	-2	16,784	-0.01%
2019/03/20	2	46.90	2.1	46.90	46.95	-0.1	16,780	0.00%
2019/03/19	0.1	46.65	75	46.46	46.65	-74.9	16,896	-0.44%
2019/03/18	3	45.65	2	45.55	45.80	1	16,574	0.01%
2019/03/15	66.1	45.35	3	45.40	45.45	63.1	16,518	0.38%
2019/03/14	0	0.00	2	45.20	45.10	-2	16,273	-0.01%
2019/03/13	4	45.10	0	0.00	45.15	4	16,385	0.02%
2019/03/12	0	0.00	2	45.10	45.00	-2	16,479	-0.01%
2019/03/08	4	44.49	30.2	44.60	44.45	-26.2	16,503	-0.16%
2019/03/07	2	44.70	1	44.85	44.65	1	16,730	0.01%
2019/03/06	0	0.00	2	44.90	44.95	-2	16,792	-0.01%
2019/03/05	2	44.78	2	44.95	44.60	0	17,051	0.00%
2019/03/04	7	44.37	2.1	44.96	44.90	4.9	17,057	0.03%
2019/02/27	2	45.35	0	0.00	45.30	2	16,897	0.01%
2019/02/26	0	0.00	1	45.50	45.50	-1	16,689	-0.01%
2019/02/25	6	45.50	1	45.55	45.55	5	16,530	0.03%
2019/02/22	1	45.30	6	45.30	45.40	-5	16,537	-0.03%
2019/02/21	1	45.15	20	45.27	45.40	-19	16,449	-0.12%
2019/02/20	2	44.85	9	44.98	45.15	-7	16,347	-0.04%
2019/02/19	6	44.60	3	44.65	44.60	3	16,200	0.02%
2019/02/18	1	44.50	1	44.50	44.40	0	16,200	0.00%
2019/02/15	4	44.35	0	0.00	44.20	4	15,981	0.03%
2019/02/14	13	44.38	0	0.00	44.55	13	15,903	0.08%
2019/02/13	22	44.00	2	44.20	44.30	20	15,657	0.13%
2019/02/12	1	44.00	0	0.00	43.90	1	15,578	0.01%
2019/02/11	2	43.60	1	43.90	43.55	1	15,524	0.01%
2019/01/30	10	43.63	0	0.00	43.60	10	15,374	0.07%
2019/01/29	1	43.75	0	0.00	43.90	1	15,060	0.01%
2019/01/28	9	43.67	5	43.55	43.80	4	14,887	0.03%
2019/01/25	3	43.53	3	43.60	43.50	0	14,644	0.00%
2019/01/24	3	43.80	0	0.00	43.55	3	14,477	0.02%
2019/01/23	2.3	43.83	0	0.00	43.75	2.3	14,456	0.02%
2019/01/22	2	44.00	0	0.00	44.20	2	14,399	0.01%
2019/01/21	2.5	43.92	0	0.00	43.80	2.5	14,376	0.02%
2019/01/18	6	43.55	2	43.50	43.50	4	14,615	0.03%
2019/01/17	14	43.78	0	0.00	43.80	14	14,497	0.10%
2019/01/16	3	43.60	0	0.00	43.60	3	14,322	0.02%
2019/01/15	107	44.17	0	0.00	43.75	107	14,030	0.76%	大買/鉅額交易
2019/01/14	21	44.71	1.1	44.42	44.40	19.9	13,493	0.15%
2019/01/11	8	45.80	0	0.00	45.55	8	13,412	0.06%
2019/01/10	7	45.90	0	0.00	45.85	7	13,374	0.05%
2019/01/09	3	45.40	9	45.90	45.95	-6	13,385	-0.04%
2019/01/08	13	45.29	0	0.00	45.15	13	13,203	0.10%
2019/01/07	1	45.05	1	45.05	45.20	0	13,425	0.00%
2019/01/04	6	44.65	12	44.76	44.55	-6	13,467	-0.04%
2019/01/03	11	45.63	5	45.20	45.15	6	13,852	0.04%
2019/01/02	5	46.70	0	0.00	45.90	5	13,837	0.04%
2018/12/28	9	46.63	4	46.85	47.00	5	13,810	0.04%
2018/12/27	7	46.52	5	46.68	46.70	2	14,054	0.01%
2018/12/26	5	46.22	4	46.09	46.00	1	14,215	0.01%
2018/12/25	8	46.01	3	46.03	46.00	5	14,341	0.03%
2018/12/24	2	46.70	2	46.50	46.50	0	14,365	0.00%
2018/12/22	0	0.00	3	46.95	46.85	-3	14,281	-0.02%
2018/12/20	2	47.10	2	47.00	47.00	0	14,426	0.00%
2018/12/19	4	47.06	0	0.00	47.25	4	14,318	0.03%
2018/12/18	1	47.40	0	0.00	47.20	1	14,270	0.01%
2018/12/14	1	47.60	0	0.00	47.55	1	14,530	0.01%
2018/12/13	1	47.80	5	48.21	48.25	-4	14,376	-0.03%
2018/12/12	17	47.37	0	0.00	47.50	17	14,310	0.12%
2018/12/11	3	47.53	1	47.50	47.60	2	13,953	0.01%
2018/12/10	1	47.60	1	47.60	47.60	0	13,959	0.00%
2018/12/07	2	48.10	0	0.00	48.15	2	13,964	0.01%
2018/12/06	2	48.05	0	0.00	48.25	2	14,017	0.01%
2018/12/05	16	48.38	0	0.00	48.40	16	14,099	0.11%
2018/12/04	11	48.55	4	48.65	48.95	7	14,067	0.05%
2018/12/03	5	49.10	8	49.13	49.10	-3	13,952	-0.02%
2018/11/30	6	48.85	0	0.00	48.55	6	13,946	0.04%
2018/11/29	12	48.82	0	0.00	48.55	12	13,686	0.09%
2018/11/28	9	48.73	0	0.00	48.80	9	13,485	0.07%
2018/11/27	7	49.12	0	0.00	49.05	7	13,178	0.05%
2018/11/26	2	49.68	0	0.00	49.55	2	13,145	0.02%
2018/11/21	1.1	49.96	0	0.00	50.20	1.1	12,886	0.01%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/16	0	50.60	0	0.00	50.70	0	12,855	0.00%
2018/11/15	0.1	50.40	1	50.80	50.80	-0.9	12,870	-0.01%
2018/11/13	1	50.00	0	0.00	50.20	1	13,066	0.01%
2018/11/09	2	51.00	0	0.00	51.00	2	13,173	0.02%
2018/11/08	0	0.00	2	50.75	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	2	49.90	50.10	-2	12,859	-0.02%
2018/11/02	1.5	48.91	1	49.10	49.50	0.5	12,818	0.00%
2018/11/01	0	0.00	1	48.80	48.75	-1	12,752	-0.01%
2018/10/30	0	0.00	3	48.17	48.35	-3	12,477	-0.02%
2018/10/29	0	0.00	1	47.50	47.50	-1	12,456	-0.01%
2018/10/26	3	47.63	0	0.00	47.40	3	12,309	0.02%
2018/10/25	2	48.73	0	0.00	48.70	2	11,924	0.02%
2018/10/24	0	49.75	0	0.00	49.75	0	11,850	0.00%
2018/10/23	3	49.48	0	0.00	49.30	3	11,784	0.03%
2018/10/19	1	49.40	20	49.35	50.30	-19	11,770	-0.16%
2018/10/18	2.1	49.95	20	50.00	50.00	-17.9	11,657	-0.15%
2018/10/17	1	50.40	0	0.00	50.00	1	11,627	0.01%
2018/10/15	1	49.80	0	0.00	50.00	1	11,464	0.01%
2018/10/12	1.7	50.57	0	0.00	50.60	1.7	11,252	0.02%
2018/10/11	3	50.30	0	0.00	50.10	3	11,086	0.03%
2018/10/09	0	0.00	3	51.90	52.40	-3	10,544	-0.03%
2018/10/08	0	0.00	2	51.60	51.90	-2	10,391	-0.02%
2018/10/05	5	51.12	1	51.40	51.20	4	10,408	0.04%
2018/10/04	3	51.80	0	0.00	51.70	3	10,304	0.03%
2018/10/03	3	52.20	1	52.20	52.20	2	10,291	0.02%
2018/10/01	1	52.80	0	0.00	52.90	1	10,328	0.01%
2018/09/27	0	0.00	0.5	52.80	52.80	-0.5	10,592	0.00%
2018/09/26	0	0.00	1.3	52.81	53.00	-1.3	10,649	-0.01%
2018/09/21	0	0.00	1	52.50	52.90	-1	10,960	-0.01%
2018/09/20	0.1	52.00	0	0.00	52.20	0.1	10,889	0.00%
2018/09/19	1	51.50	0	0.00	51.40	1	10,842	0.01%
2018/09/18	0	0.00	3	51.00	50.90	-3	11,020	-0.03%
2018/09/17	0.2	51.20	0	0.00	51.20	0.2	11,188	0.00%
2018/09/13	5	50.80	0.1	50.60	50.50	4.9	11,666	0.04%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	7	50.41	0	0.00	50.50	7	12,101	0.06%
2018/09/10	4	50.88	0	0.00	50.90	4	12,298	0.03%
2018/09/07	3	51.13	0	0.00	51.20	3	12,596	0.02%
2018/09/04	0.1	52.20	0	0.00	52.20	0.1	13,047	0.00%
2018/08/31	0	0.00	1	52.00	52.60	-1	13,234	-0.01%
2018/08/24	1	52.40	2	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	2	52.15	52.50	-2	13,990	-0.01%
2018/08/22	5	51.80	0	0.00	52.10	5	14,303	0.03%
2018/08/21	0.1	51.90	0	0.00	51.90	0.1	14,272	0.00%
2018/08/17	0.2	51.80	0	0.00	51.80	0.2	14,160	0.00%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	2	52.30	0	0.00	52.00	2	14,288	0.01%
2018/08/09	0	0.00	0	52.60	52.70	0	14,473	0.00%
2018/08/03	6	52.70	0	0.00	52.80	6	15,364	0.04%
2018/08/01	1	52.30	0	0.00	52.50	1	15,569	0.01%
2018/07/31	1	52.40	0	0.00	52.70	1	15,740	0.01%
2018/07/27	0	0.00	8	52.16	52.40	-8	15,788	-0.05%
2018/07/26	0	0.00	1	52.10	52.10	-1	15,861	-0.01%
2018/07/25	1	51.90	3	52.10	52.10	-2	15,854	-0.01%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/23	20	52.45	1	52.50	52.30	19	15,984	0.12%
2018/07/20	10.1	52.45	0	0.00	52.30	10.1	16,199	0.06%
2018/07/19	5	52.40	0	0.00	52.40	5	16,458	0.03%
2018/07/17	0	52.20	2	52.15	52.20	-2	16,502	-0.01%
2018/07/16	0.3	52.00	0	0.00	52.00	0.3	16,561	0.00%
2018/07/06	2	50.90	0	0.00	51.00	2	16,592	0.01%
2018/07/05	9	51.27	0	0.00	51.40	9	16,507	0.05%
2018/07/04	2	51.70	0	0.00	51.90	2	16,616	0.01%
2018/07/03	2	52.55	0	0.00	52.10	2	16,535	0.01%
2018/06/27	0	0.00	4	52.80	52.80	-4	15,878	-0.03%
2018/06/26	0	0.00	4	53.43	53.00	-4	15,760	-0.03%
2018/06/25	0	0.00	1	55.90	55.60	-1	15,534	-0.01%
2018/06/22	1	55.90	22	55.92	56.00	-21	15,240	-0.14%
2018/06/21	0	0.00	25	55.85	55.90	-25	15,020	-0.17%
2018/06/20	0.1	55.30	0	0.00	55.50	0.1	14,998	0.00%
2018/06/19	0.1	54.90	0	0.00	55.00	0.1	14,863	0.00%
2018/06/15	0.1	55.00	0	0.00	55.30	0.1	14,466	0.00%
2018/06/14	1.1	54.68	0	0.00	54.50	1.1	14,169	0.01%
2018/06/13	0	0.00	4	55.73	55.50	-4	13,920	-0.03%
2018/06/11	0	0.00	20	55.30	55.40	-20	13,851	-0.14%
2018/06/08	0	0.00	2	55.20	55.00	-2	13,857	-0.01%
2018/06/07	5	54.90	3	55.17	55.00	2	13,947	0.01%
2018/06/06	0	0.00	2	54.80	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	20	54.00	54.30	-20	14,065	-0.14%
2018/06/04	0	0.00	3	53.80	54.00	-3	14,053	-0.02%
2018/05/31	0	0.00	1	53.70	53.60	-1	13,998	-0.01%
2018/05/30	25	52.90	2	53.00	52.90	23	13,666	0.17%
2018/05/28	0	0.00	20	54.00	54.10	-20	13,620	-0.15%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/23	0	0.00	0.1	54.00	54.00	-0.1	13,761	0.00%
2018/05/21	2.1	54.60	0	0.00	55.00	2.1	14,054	0.01%
2018/05/16	0.1	54.60	3	54.80	54.90	-2.9	14,261	-0.02%
2018/05/15	0.1	54.00	0	0.00	54.00	0.1	14,402	0.00%
2018/05/14	0.1	54.70	1	54.80	55.00	-0.9	14,737	-0.01%
2018/05/11	0	0.00	6	54.22	54.60	-6	14,736	-0.04%
2018/05/09	5	53.70	1	53.80	53.60	4	14,315	0.03%
2018/05/04	2	52.80	0	0.00	52.80	2	14,309	0.01%
2018/05/03	1	53.20	0	0.00	52.90	1	14,504	0.01%
2018/04/27	0	0.00	10	53.40	53.50	-10	14,774	-0.07%
2018/04/23	0	0.00	5	52.70	52.50	-5	14,523	-0.03%
2018/04/20	0.1	52.50	0	0.00	52.50	0.1	14,625	0.00%
2018/04/18	2.1	51.62	0	0.00	52.00	2.1	14,751	0.01%
2018/04/17	15	51.80	0	0.00	51.60	15	14,773	0.10%
2018/04/16	0.1	52.50	0	0.00	52.50	0.1	15,033	0.00%
2018/04/13	20	52.80	0	0.00	52.80	20	15,106	0.13%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/11	2	53.60	10	53.20	53.30	-8	15,513	-0.05%
2018/04/10	0.1	53.00	15	53.40	53.00	-14.9	15,594	-0.10%
2018/03/30	6	51.97	1	52.10	51.90	5	16,053	0.03%
2018/03/29	32	51.88	5.6	51.90	51.80	26.4	16,036	0.16%
2018/03/28	0.2	52.50	0	0.00	52.50	0.2	15,956	0.00%
2018/03/26	3	52.50	1	52.40	52.80	2	16,064	0.01%
2018/03/23	14	52.48	0	0.00	52.20	14	16,204	0.09%
2018/03/22	1	53.50	0	0.00	53.40	1	16,228	0.01%
2018/03/21	0.1	53.20	2.4	53.37	53.40	-2.3	16,072	-0.01%
2018/03/20	2	53.20	9.9	53.20	53.20	-7.9	16,284	-0.05%
2018/03/19	0	53.40	0	0.00	53.60	0	16,471	0.00%
2018/03/16	2.3	53.14	0	0.00	53.40	2.3	16,593	0.01%
2018/03/15	5	53.70	0	0.00	53.40	5	16,519	0.03%
2018/03/14	6	53.93	0	0.00	53.90	6	16,604	0.04%
2018/03/13	18	54.20	0	0.00	53.90	18	16,660	0.11%
2018/03/12	0.1	54.30	0	0.00	54.50	0.1	16,673	0.00%
2018/03/09	1	52.00	0	0.00	52.00	1	16,714	0.01%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/06	1	52.60	1	52.80	52.80	0	18,836	0.00%
2018/02/26	0	0.00	2	54.60	54.30	-2	19,415	-0.01%
2018/02/23	2	54.50	0	0.00	54.70	2	19,762	0.01%
2018/02/22	0	54.00	1	54.20	54.20	-1	20,668	0.00%
2018/02/21	0.3	53.90	0	0.00	54.00	0.3	21,958	0.00%
2018/02/12	0.1	53.00	0	0.00	53.00	0.1	22,058	0.00%
2018/02/09	1	52.60	2	53.00	52.80	-1	21,999	0.00%
2018/02/08	0	0.00	16	53.31	53.30	-16	21,798	-0.07%
2018/02/06	17	50.90	21	50.60	50.80	-4	21,788	-0.02%
2018/02/01	0	0.00	1.9	54.71	54.80	-1.9	21,287	-0.01%
2018/01/31	6	54.52	0	0.00	54.60	6	21,223	0.03%
2018/01/26	0	0.00	0.1	54.70	54.70	-0.1	20,866	0.00%
2018/01/25	1	55.70	0	0.00	55.60	1	20,658	0.00%
2018/01/24	10	55.30	0	0.00	55.70	10	20,570	0.05%
2018/01/23	0	55.70	3	55.80	56.00	-3	20,526	-0.01%
2018/01/22	0.1	55.30	0	0.00	55.60	0.1	20,628	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	3.5	56.12	55.90	-3.5	20,836	-0.02%
2018/01/17	10	56.00	0	0.00	56.30	10	20,787	0.05%
2018/01/16	0.2	56.40	0	0.00	56.60	0.2	20,659	0.00%
2018/01/15	0	0.00	3	56.20	56.50	-3	20,518	-0.01%
2018/01/11	0	55.10	0	0.00	55.40	0	20,202	0.00%
2018/01/10	0.1	55.40	6.1	56.32	55.60	-6	20,285	-0.03%
2018/01/09	3	55.47	0	0.00	55.80	3	20,010	0.01%
2018/01/08	0	0.00	3	55.70	55.70	-3	20,036	-0.01%
2018/01/05	0	0.00	11.1	55.45	55.70	-11.1	19,793	-0.06%
2018/01/04	0	0.00	10	55.00	55.40	-10	19,585	-0.05%
2018/01/03	0	0.00	25	55.13	55.20	-25	19,635	-0.13%