國泰金 (2882)-凱基-信義券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國泰金 (2882)籌碼相關－凱基-信義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-信義券商分點個股進出
凱基-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	70.7	54.53	100	54.30	54.30	-29.3	27,245	-0.11%
2024/05/13	138	55.23	0	0.00	55.10	138	26,962	0.51%	大買/鉅額交易
2024/05/10	1	54.90	23	54.42	55.50	-22	26,191	-0.08%
2024/05/09	0	0.00	6.6	51.65	51.70	-6.6	24,534	-0.03%
2024/05/08	0	0.00	150	50.80	50.90	-150	24,131	-0.62%	大賣/鉅額交易
2024/05/07	50	50.70	2.2	50.83	50.90	47.8	24,147	0.20%
2024/05/06	0	0.00	85.3	51.04	50.90	-85.3	24,031	-0.35%
2024/05/03	30	50.20	8	50.40	50.20	22	23,755	0.09%
2024/05/02	91	50.38	1	50.50	50.30	90	23,703	0.38%
2024/04/30	32	50.79	7.5	51.00	50.50	24.5	23,517	0.10%
2024/04/29	3	50.20	59	50.58	50.80	-56	23,098	-0.24%
2024/04/26	1	49.10	0	0.00	48.90	1	22,340	0.00%
2024/04/25	101.3	48.55	0	0.00	48.55	101.3	22,428	0.45%	大買/鉅額交易
2024/04/24	0	0.00	101	49.34	49.25	-101	22,385	-0.45%	大賣/鉅額交易
2024/04/22	3	48.43	1	48.50	48.40	2	22,828	0.01%
2024/04/19	31	47.27	80	47.53	47.45	-49	22,753	-0.22%
2024/04/17	0	0.00	1	47.95	47.90	-1	22,340	0.00%
2024/04/16	151	48.23	5	47.75	47.85	146	22,176	0.66%	大買/鉅額交易
2024/04/15	0	0.00	180	48.96	48.95	-180	21,808	-0.83%	大賣/鉅額交易
2024/04/12	32	49.15	1	49.00	49.05	31	21,657	0.14%
2024/04/11	0	0.00	4	49.70	49.70	-4	21,353	-0.02%
2024/04/10	51	48.81	0	0.00	48.75	51	20,845	0.24%
2024/04/09	0	0.00	51	49.14	49.45	-51	20,642	-0.25%
2024/04/08	0.1	48.20	0	0.00	48.35	0.1	20,144	0.00%
2024/04/03	151.1	48.23	0	0.00	48.05	151.1	20,142	0.75%	大買/鉅額交易
2024/04/01	0	0.00	1	49.00	48.95	-1	20,092	0.00%
2024/03/29	0	0.00	13.3	48.43	48.65	-13.3	19,929	-0.07%
2024/03/28	4	48.15	0	0.00	48.25	4	19,806	0.02%
2024/03/27	6	48.15	0	0.00	48.20	6	19,792	0.03%
2024/03/26	0	0.00	2.1	48.27	48.35	-2.1	19,800	-0.01%
2024/03/25	2	47.98	202.3	47.85	48.10	-200.3	19,822	-1.01%	大賣/鉅額交易
2024/03/22	211	48.38	28	48.49	48.55	183	19,755	0.93%	大買/鉅額交易
2024/03/21	0	0.00	203	48.32	48.55	-203	19,329	-1.05%	大賣/鉅額交易
2024/03/20	4	47.55	0	0.00	47.50	4	19,083	0.02%
2024/03/19	0	0.00	0.3	47.85	47.75	-0.3	19,384	0.00%
2024/03/18	102.5	47.50	1	47.90	47.55	101.5	19,301	0.53%	大買/鉅額交易
2024/03/15	106.5	47.55	201	47.90	47.65	-94.5	19,158	-0.49%	大買/大賣/
2024/03/14	12	48.04	17.7	48.11	48.30	-5.7	18,269	-0.03%
2024/03/13	200	46.60	1	46.80	46.80	199	17,370	1.15%	大買/鉅額交易
2024/03/12	4	46.20	201	46.37	46.50	-197	17,141	-1.15%	大賣/鉅額交易
2024/03/11	100	46.08	11.1	46.22	46.05	88.9	16,726	0.53%
2024/03/08	50.1	44.80	110	45.15	45.30	-59.9	16,215	-0.37%	大賣/
2024/03/07	2	44.70	11.5	44.69	44.85	-9.5	15,741	-0.06%
2024/03/06	50	44.65	0	0.00	44.55	50	15,652	0.32%
2024/03/05	0	0.00	33	44.80	44.65	-33	15,917	-0.21%
2024/03/04	100	44.70	0	0.00	44.65	100	15,905	0.63%
2024/03/01	1	45.00	1	44.75	44.65	0	15,930	0.00%
2024/02/29	0	0.00	3	44.77	45.05	-3	15,994	-0.02%
2024/02/27	3	44.45	3	44.40	44.30	0	15,657	0.00%
2024/02/26	1	44.45	0	0.00	44.30	1	15,576	0.01%
2024/02/23	2	44.55	0	0.00	44.45	2	15,466	0.01%
2024/02/22	1	44.80	2	44.80	44.90	-1	15,679	-0.01%
2024/02/21	1	44.85	0	0.00	44.75	1	15,691	0.01%
2024/02/20	0	0.00	1	45.00	45.10	-1	15,713	-0.01%
2024/02/19	0	0.00	10	44.96	45.00	-10	15,792	-0.06%
2024/02/16	1	44.30	0	0.00	44.55	1	15,816	0.01%
2024/02/15	1	44.10	2.2	44.20	44.05	-1.2	15,933	-0.01%
2024/02/05	10	43.81	150	43.92	43.90	-140	15,847	-0.88%	大賣/鉅額交易
2024/02/02	52	44.10	0	0.00	44.10	52	15,646	0.33%
2024/02/01	101	44.40	2	44.40	44.45	99	15,568	0.64%	大買/
2024/01/31	2	44.05	100	44.00	44.15	-98	15,471	-0.63%
2024/01/30	102.2	43.95	0	0.00	43.90	102.2	15,388	0.66%	大買/鉅額交易
2024/01/29	3	44.38	0	0.00	44.40	3	15,324	0.02%
2024/01/26	5	44.44	0	0.00	44.50	5	15,340	0.03%
2024/01/25	1	44.25	0	0.00	44.35	1	15,366	0.01%
2024/01/24	1	44.20	0	0.00	44.20	1	15,325	0.01%
2024/01/23	0	0.00	100	43.95	44.20	-100	15,272	-0.65%
2024/01/22	2	43.90	0	0.00	43.85	2	15,315	0.01%
2024/01/19	101	43.45	0	0.00	43.80	101	15,261	0.66%	大買/鉅額交易
2024/01/18	5	43.29	0	0.00	43.30	5	15,132	0.03%
2024/01/17	28	43.50	1	43.30	43.30	27	14,958	0.18%
2024/01/16	7	43.84	0	0.00	44.00	7	14,499	0.05%
2024/01/15	2	44.58	100	44.55	44.45	-98	14,262	-0.69%
2024/01/12	101	44.60	0	0.00	44.50	101	14,417	0.70%	大買/鉅額交易
2024/01/11	4	44.59	0	0.00	44.60	4	14,442	0.03%
2024/01/10	14	44.72	0	0.00	44.70	14	14,537	0.10%
2024/01/09	23	45.08	100	44.95	44.75	-77	14,551	-0.53%
2024/01/08	80	45.10	0	0.00	45.10	80	14,471	0.55%
2024/01/03	2	44.80	0	0.00	44.95	2	14,958	0.01%
2024/01/02	1	45.35	1	45.45	45.50	0	14,818	0.00%
2023/12/29	1	45.65	1	45.50	45.75	0	14,897	0.00%
2023/12/28	0	0.00	1	45.80	45.80	-1	15,058	-0.01%
2023/12/27	2	45.48	2	45.43	45.45	0	15,076	0.00%
2023/12/25	1	44.85	0	0.00	44.85	1	15,071	0.01%
2023/12/22	2.5	44.75	0	0.00	44.65	2.5	15,129	0.02%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/20	2.8	44.91	0.2	45.00	44.85	2.7	15,167	0.02%
2023/12/19	4.1	45.05	1	44.90	44.90	3.1	15,132	0.02%
2023/12/18	1.1	45.50	0	0.00	45.50	1.1	15,242	0.01%
2023/12/15	1	45.65	1	45.75	45.85	0	15,385	0.00%
2023/12/14	0	0.00	5	45.86	45.90	-5	15,090	-0.03%
2023/12/13	7	44.74	0.1	44.65	44.70	6.9	14,626	0.05%
2023/12/12	3.1	44.70	2	44.75	44.75	1.1	14,668	0.01%
2023/12/11	2	44.85	0	0.00	44.85	2	14,610	0.01%
2023/12/08	4.5	44.85	0	0.00	44.85	4.5	14,513	0.03%
2023/12/07	2	44.95	0	0.00	45.00	2	14,380	0.01%
2023/12/06	3	45.47	0	0.00	45.45	3	14,160	0.02%
2023/12/05	3	45.63	0	0.00	45.55	3	14,051	0.02%
2023/12/01	2	46.00	0	0.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	1	46.05	46.50	-1	13,738	-0.01%
2023/11/29	0	0.00	2	46.05	45.75	-2	13,300	-0.02%
2023/11/27	7	45.95	0	0.00	45.75	7	13,497	0.05%
2023/11/24	1	46.15	0	0.00	46.30	1	13,412	0.01%
2023/11/22	1	46.20	0	0.00	46.30	1	13,527	0.01%
2023/11/21	0	0.00	4	46.36	46.15	-4	13,506	-0.03%
2023/11/20	0	0.00	1	45.65	45.70	-1	13,372	-0.01%
2023/11/17	1	45.95	0	0.00	45.80	1	13,436	0.01%
2023/11/16	1	45.60	0	0.00	45.65	1	13,339	0.01%
2023/11/15	5	45.55	0	0.00	45.75	5	13,178	0.04%
2023/11/14	3	45.50	2	45.45	45.45	1	12,979	0.01%
2023/11/10	1	44.90	0	0.00	44.95	1	12,999	0.01%
2023/11/09	1	45.10	0	0.00	45.15	1	13,107	0.01%
2023/11/08	0	0.00	22	45.24	45.05	-22	13,393	-0.16%
2023/11/03	1	45.25	2	45.15	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	1	44.80	44.85	-1	13,962	-0.01%
2023/11/01	1	44.40	3	44.22	44.30	-2	13,947	-0.01%
2023/10/31	1	44.00	1	44.00	43.90	0	14,171	0.00%
2023/10/30	3	43.82	0	0.00	43.95	3	14,634	0.02%
2023/10/27	1	44.15	0	0.00	44.20	1	15,080	0.01%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/24	21	44.10	0	0.00	44.15	21	15,975	0.13%
2023/10/23	2	44.08	0	0.00	44.10	2	16,353	0.01%
2023/10/20	3	44.13	0	0.00	44.70	3	16,283	0.02%
2023/10/19	0	0.00	1.4	45.10	45.10	-1.4	16,017	-0.01%
2023/10/17	1.5	45.30	1	45.35	45.25	0.5	15,862	0.00%
2023/10/13	2	45.55	0	0.00	45.30	2	16,348	0.01%
2023/10/12	0	0.00	2	46.10	46.15	-2	16,565	-0.01%
2023/10/06	0	0.00	101	44.46	44.55	-101	16,194	-0.62%	大賣/鉅額交易
2023/10/05	101	43.77	0	0.00	44.05	101	16,381	0.62%	大買/鉅額交易
2023/10/04	4	43.65	0	0.00	43.55	4	16,486	0.02%
2023/10/03	3	44.10	0	0.00	44.00	3	16,314	0.02%
2023/10/02	1	44.55	0	0.00	44.50	1	16,316	0.01%
2023/09/28	1	44.70	0	0.00	44.55	1	16,601	0.01%
2023/09/27	21	44.26	0	0.00	44.60	21	16,568	0.13%
2023/09/26	30	44.75	0	0.00	44.45	30	16,547	0.18%
2023/09/25	4	44.73	1	44.80	44.85	3	16,456	0.02%
2023/09/21	2	44.80	0	0.00	44.90	2	16,526	0.01%
2023/09/20	2	45.85	0	0.00	45.70	2	16,348	0.01%
2023/09/19	0	0.00	0.6	46.40	46.35	-0.6	16,310	0.00%
2023/09/18	1	46.35	100	46.55	46.40	-99	16,393	-0.60%
2023/09/15	1	46.75	0	0.00	46.65	1	16,421	0.01%
2023/09/14	51	46.78	1	46.80	46.90	50	16,289	0.31%
2023/09/13	50	46.60	0	0.00	46.75	50	16,345	0.31%
2023/09/12	2	46.28	0	0.00	46.65	2	16,622	0.01%
2023/09/11	0	0.00	5	46.15	46.55	-5	16,620	-0.03%
2023/09/08	1	46.15	1.1	46.28	46.30	-0.1	16,744	0.00%
2023/09/07	2	45.63	4	45.73	45.70	-2	17,001	-0.01%
2023/09/06	4.1	45.92	0.6	46.00	45.80	3.4	17,246	0.02%
2023/09/05	1.6	46.42	0	0.00	46.45	1.6	17,354	0.01%
2023/09/04	1	46.33	0	0.00	46.65	1	17,791	0.01%
2023/09/01	1.2	46.43	9.2	46.52	46.60	-8	18,058	-0.04%
2023/08/31	0	0.00	0.5	45.80	45.60	-0.5	17,967	0.00%
2023/08/29	3	45.73	85	45.78	46.05	-82	18,240	-0.45%
2023/08/28	30.5	45.25	2	45.00	45.40	28.5	18,361	0.16%
2023/08/25	1	44.25	1.5	44.62	44.50	-0.5	19,481	0.00%
2023/08/24	56.4	44.44	1	44.45	44.65	55.4	19,716	0.28%
2023/08/23	4	44.64	0	0.00	44.70	4	20,015	0.02%
2023/08/22	1.5	44.88	0	0.00	45.00	1.5	20,119	0.01%
2023/08/21	1	45.30	1.4	45.40	45.40	-0.4	20,286	0.00%
2023/08/18	1	45.00	0.3	45.40	45.20	0.8	20,446	0.00%
2023/08/17	0.1	45.40	0.3	45.50	45.30	-0.2	20,594	0.00%
2023/08/16	0	0.00	7	45.20	45.10	-7	20,645	-0.03%
2023/08/15	0	0.00	3.5	45.46	45.40	-3.5	21,046	-0.02%
2023/08/14	3.1	45.55	0	0.00	45.40	3.1	21,344	0.01%
2023/08/11	1	46.75	94	46.84	46.45	-93	21,395	-0.43%
2023/08/10	0	0.00	1	46.55	46.60	-1	21,437	0.00%
2023/08/09	8	46.52	0	0.00	46.45	8	21,514	0.04%
2023/08/08	0	0.00	12	46.97	47.05	-12	21,727	-0.06%
2023/08/07	1	46.45	1	46.65	46.45	0	21,777	0.00%
2023/08/04	5.1	46.31	2	46.68	46.30	3.1	21,795	0.01%
2023/08/02	4.1	46.40	2.1	46.27	46.20	2	21,721	0.01%
2023/08/01	2.4	46.85	11.4	46.63	47.25	-9.1	21,359	-0.04%
2023/07/31	0.9	45.95	0	0.00	45.75	0.9	20,808	0.00%
2023/07/28	2.3	45.66	0	0.00	45.75	2.3	20,486	0.01%
2023/07/27	0	0.00	3	45.93	46.00	-3	20,452	-0.01%
2023/07/26	1	45.50	2	45.35	45.35	-1	20,136	0.00%
2023/07/25	0	0.00	2	44.43	44.55	-2	19,903	-0.01%
2023/07/24	0	0.00	1	44.15	44.20	-1	19,925	-0.01%
2023/07/21	1	44.45	0	0.00	44.40	1	20,007	0.00%
2023/07/20	0	0.00	100	44.60	44.75	-100	20,025	-0.50%
2023/07/19	104	44.93	100.9	44.50	44.50	3.1	19,914	0.02%	大買/
2023/07/18	7	45.01	0	0.00	45.05	7	19,807	0.04%
2023/07/17	0	0.00	26	44.70	45.00	-26	19,538	-0.13%
2023/07/14	26	44.00	0.1	43.95	44.10	25.9	19,244	0.13%
2023/07/13	1	43.75	1.1	43.76	43.60	-0.1	19,219	0.00%
2023/07/12	2	43.78	0	0.00	44.00	2	19,104	0.01%
2023/07/11	0	0.00	2	43.55	43.60	-2	19,068	-0.01%
2023/07/10	5	42.80	0.5	42.89	42.65	4.5	19,014	0.02%
2023/07/07	16	42.20	0.5	42.37	42.25	15.5	18,995	0.08%
2023/07/06	4.1	42.66	100	42.55	42.50	-95.9	18,948	-0.51%
2023/07/04	100.2	43.10	0	0.00	43.05	100.2	18,804	0.53%
2023/06/30	7	43.27	0	0.00	43.15	7	19,065	0.04%
2023/06/29	4	43.48	0	0.00	43.40	4	19,023	0.02%
2023/06/28	0	0.00	50	43.55	43.65	-50	18,959	-0.26%
2023/06/27	50.1	44.00	19	44.02	44.15	31.1	18,865	0.16%
2023/06/26	3	44.10	44	44.07	44.05	-41	18,810	-0.22%
2023/06/21	0.1	44.35	5	44.40	44.40	-4.9	18,796	-0.03%
2023/06/20	0	0.00	21	44.33	44.35	-21	18,939	-0.11%
2023/06/19	93	43.90	56	43.75	43.90	37	19,245	0.19%
2023/06/16	52	44.20	52	44.18	43.90	0	19,296	0.00%
2023/06/15	4	44.38	5	44.40	44.35	-1	19,510	-0.01%
2023/06/14	10	44.75	100	44.73	44.60	-90	19,815	-0.45%
2023/06/13	152	44.03	50	44.20	44.10	102	20,165	0.51%	大買/鉅額交易
2023/06/12	6.3	44.30	9	44.42	44.05	-2.7	20,040	-0.01%
2023/06/09	4	44.50	100	44.45	44.60	-96	20,220	-0.47%
2023/06/08	108	44.28	203.3	44.56	44.60	-95.3	20,265	-0.47%	大買/大賣/
2023/06/07	0	0.00	0.2	45.26	45.40	-0.2	20,307	0.00%
2023/06/06	103	45.25	2	45.15	45.25	101	20,210	0.50%	大買/鉅額交易
2023/06/05	100	45.25	106.3	45.59	45.25	-6.3	20,213	-0.03%	大賣/
2023/06/02	2	44.23	0.1	44.35	44.45	1.9	19,891	0.01%
2023/06/01	8	43.94	100.6	43.95	44.00	-92.6	19,911	-0.47%
2023/05/31	12	44.31	0	44.55	44.30	12	19,733	0.06%
2023/05/30	101	44.55	0	0.00	44.50	101	18,585	0.54%	大買/鉅額交易
2023/05/29	100.5	45.30	1	45.00	44.75	99.5	18,760	0.53%
2023/05/25	5	44.30	0	0.00	44.05	5	18,466	0.03%
2023/05/23	0	0.00	1	45.15	44.80	-1	18,451	-0.01%
2023/05/22	0	0.00	1	45.20	45.15	-1	18,615	-0.01%
2023/05/19	0	0.00	55.2	44.97	45.15	-55.2	18,867	-0.29%
2023/05/18	6	44.38	8	44.36	44.40	-2	18,393	-0.01%
2023/05/17	100	43.49	102.5	43.70	43.95	-2.5	18,294	-0.01%	大賣/
2023/05/16	0	0.00	2.2	43.53	43.60	-2.2	18,227	-0.01%
2023/05/15	0	0.00	1	43.15	43.35	-1	18,107	-0.01%
2023/05/12	9.3	42.75	1	42.80	42.65	8.3	18,034	0.05%
2023/05/11	0	0.00	5	43.44	43.70	-5	17,729	-0.03%
2023/05/10	15	42.96	2	42.85	43.05	13	17,471	0.07%
2023/05/09	0.5	43.05	3.1	43.20	43.50	-2.6	17,476	-0.01%
2023/05/08	1	43.00	0	0.00	43.05	1	17,565	0.01%
2023/05/04	21	42.17	1	42.20	42.50	20	18,392	0.11%
2023/05/02	4.4	42.07	0	0.00	42.50	4.4	19,081	0.02%
2023/04/28	6	42.35	2	42.25	42.45	4	19,559	0.02%
2023/04/27	0.1	42.20	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	1	42.10	0	0.00	42.35	1	19,928	0.01%
2023/04/25	1	42.55	1	42.55	42.60	0	20,081	0.00%
2023/04/24	2	42.55	0	0.00	42.65	2	20,163	0.01%
2023/04/21	1	42.65	0	0.00	42.70	1	20,326	0.00%
2023/04/20	1	42.85	0	0.00	42.95	1	20,474	0.00%
2023/04/19	1	42.75	0	0.00	42.75	1	21,138	0.00%
2023/04/18	1	43.00	0	0.00	43.10	1	21,287	0.00%
2023/04/17	2	43.03	0.3	43.20	43.20	1.7	21,528	0.01%
2023/04/14	0	0.00	3	42.88	43.15	-3	21,676	-0.01%
2023/04/13	2	42.65	0	0.00	42.60	2	21,991	0.01%
2023/04/12	0	0.00	1	42.95	42.95	-1	23,366	0.00%
2023/04/11	0	0.00	0.2	42.50	42.65	-0.2	23,436	0.00%
2023/04/10	1	42.45	2	42.50	42.55	-1	23,472	0.00%
2023/04/07	1	42.30	0	0.00	42.25	1	23,431	0.00%
2023/03/31	0	0.00	0.1	41.85	41.80	-0.1	23,594	0.00%
2023/03/30	3	41.55	0	0.00	41.60	3	23,594	0.01%
2023/03/29	1	41.65	1.8	41.70	41.85	-0.8	23,677	0.00%
2023/03/28	3	41.55	1.1	41.65	41.55	1.9	23,992	0.01%
2023/03/27	499	41.33	1.1	41.08	41.35	497.9	24,166	2.06%	大買/鉅額交易
2023/03/24	3	41.30	4.1	41.33	41.30	-1.1	24,527	0.00%
2023/03/23	1	41.45	0.1	41.21	41.55	0.9	24,585	0.00%
2023/03/22	1	41.35	4	41.10	41.35	-3	24,551	-0.01%
2023/03/21	14.1	40.77	0	0.00	40.75	14.1	24,426	0.06%
2023/03/20	62	40.26	0	0.00	40.20	62	24,598	0.25%
2023/03/17	4	41.03	0.2	41.13	41.00	3.8	24,387	0.02%
2023/03/16	23.6	40.61	499.1	40.60	40.50	-475.5	24,373	-1.95%	大賣/鉅額交易
2023/03/15	302	41.80	0	0.00	41.50	302	24,276	1.24%	大買/鉅額交易
2023/03/14	33	41.64	2.5	41.82	41.55	30.6	24,661	0.12%
2023/03/13	8.1	42.21	0	0.00	42.30	8.1	24,935	0.03%
2023/03/10	59	42.81	300	42.70	42.70	-241	25,078	-0.96%	大賣/鉅額交易
2023/03/09	0	0.00	0.1	43.75	43.65	-0.1	25,129	0.00%
2023/03/08	1	43.40	0.2	43.45	43.75	0.8	25,940	0.00%
2023/03/07	1.1	43.57	16	43.73	43.75	-14.9	26,525	-0.06%
2023/03/06	0.2	43.40	0.1	43.70	43.60	0.1	26,702	0.00%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/02	1	42.85	0	0.00	43.00	1	26,977	0.00%
2023/03/01	6.2	42.83	0	0.00	42.75	6.2	27,137	0.02%
2023/02/23	6.9	43.37	0	43.40	43.30	6.9	26,909	0.03%
2023/02/22	1.1	43.34	0	0.00	43.35	1.1	26,842	0.00%
2023/02/21	3.1	43.67	0	0.00	43.85	3.1	26,799	0.01%
2023/02/20	1	44.30	2.3	44.39	44.45	-1.3	26,879	0.00%
2023/02/17	0	0.00	15.1	43.82	44.00	-15.1	26,840	-0.06%
2023/02/16	2	43.08	2.1	43.19	43.05	-0.1	26,950	0.00%
2023/02/15	2.5	43.24	2	43.45	42.95	0.5	27,722	0.00%
2023/02/14	3.6	43.56	1	43.50	43.60	2.6	27,665	0.01%
2023/02/13	1	42.90	1	42.80	42.90	0	27,674	0.00%
2023/02/10	0	0.00	1.1	42.67	42.65	-1.1	27,777	0.00%
2023/02/09	1	42.70	0	0.00	42.60	1	27,815	0.00%
2023/02/08	1	42.95	1.1	42.77	42.85	-0.1	27,871	0.00%
2023/02/07	2	43.00	8.2	43.03	42.80	-6.2	27,990	-0.02%
2023/02/06	5.1	42.93	2	43.15	42.65	3.1	28,020	0.01%
2023/02/03	2	43.43	0.1	43.75	43.30	1.9	27,859	0.01%
2023/02/02	1.2	43.96	8.1	43.86	44.05	-6.9	27,739	-0.02%
2023/02/01	0	0.00	2	42.85	43.00	-2	27,346	-0.01%
2023/01/31	1.6	42.61	1	42.75	42.55	0.6	27,273	0.00%
2023/01/30	1.4	42.51	0	0.00	42.70	1.4	27,171	0.01%
2023/01/17	1.2	41.95	2	42.00	42.00	-0.8	26,752	0.00%
2023/01/16	0.1	41.90	5	41.86	41.75	-4.9	26,590	-0.02%
2023/01/13	1.2	41.92	0	0.00	41.80	1.2	27,003	0.00%
2023/01/12	0.4	41.74	5	41.73	41.70	-4.6	27,100	-0.02%
2023/01/11	9.1	41.50	0	0.00	41.40	9.1	27,226	0.03%
2023/01/10	0	0.00	1	41.60	41.70	-1	27,398	0.00%
2023/01/09	1	41.95	3	41.95	42.00	-2	27,590	-0.01%
2023/01/04	1	40.00	9	40.00	39.95	-8	28,290	-0.03%
2023/01/03	2	39.88	2	40.00	39.95	0	28,532	0.00%
2022/12/30	1	40.10	6	39.98	40.00	-5	28,201	-0.02%
2022/12/29	1	40.35	0	0.00	40.10	1	26,812	0.00%
2022/12/28	0.1	40.95	0	0.00	40.65	0.1	27,146	0.00%
2022/12/26	1	40.95	0	0.00	41.00	1	27,657	0.00%
2022/12/23	0	0.00	3	41.32	41.15	-3	28,154	-0.01%
2022/12/21	1	40.00	1	40.00	40.00	0	28,540	0.00%
2022/12/20	6.1	39.93	1	40.10	40.15	5.1	28,645	0.02%
2022/12/19	1	40.40	1	40.15	40.15	0	28,562	0.00%
2022/12/16	0	0.00	2	40.18	40.20	-2	28,483	-0.01%
2022/12/15	2.2	40.63	0	40.80	40.60	2.2	28,536	0.01%
2022/12/14	12	40.99	0	0.00	40.90	12	28,476	0.04%
2022/12/13	0	0.00	2	41.20	40.95	-2	28,389	-0.01%
2022/12/12	3	40.35	2	40.80	41.00	1	28,282	0.00%
2022/12/09	0.1	41.05	3	41.18	41.10	-2.9	28,268	-0.01%
2022/12/08	19	41.00	0	0.00	40.75	19	28,141	0.07%
2022/12/07	1	41.50	0	0.00	41.40	1	28,225	0.00%
2022/12/06	24	41.70	0	0.00	41.40	24	28,216	0.09%
2022/12/05	14.2	42.88	5	42.85	42.85	9.2	27,965	0.03%
2022/12/02	51.2	43.91	0.1	44.10	44.00	51.1	27,585	0.19%
2022/12/01	6	44.17	0	0.00	44.15	6	27,673	0.02%
2022/11/30	1.1	43.56	0	0.00	43.55	1.1	27,240	0.00%
2022/11/29	101	43.35	3	43.15	43.45	98	26,436	0.37%	大買/
2022/11/24	2	42.70	2	42.70	42.55	0	26,129	0.00%
2022/11/23	0	0.00	1	42.75	42.75	-1	26,779	0.00%
2022/11/22	0	0.00	101	41.56	42.20	-101	26,833	-0.38%	大賣/鉅額交易
2022/11/21	1	42.05	0	0.00	42.10	1	26,610	0.00%
2022/11/18	1	41.85	0	0.00	41.90	1	26,485	0.00%
2022/11/16	0	41.80	0.1	41.75	41.70	0	26,379	0.00%
2022/11/15	1	42.30	2	42.40	42.40	-1	26,222	0.00%
2022/11/14	2	41.78	41	41.80	41.75	-39	25,892	-0.15%
2022/11/11	0	0.00	12	41.46	41.90	-12	25,414	-0.05%
2022/11/10	4	39.70	1	39.80	39.65	3	24,727	0.01%
2022/11/09	20	40.10	6	40.04	40.15	14	24,595	0.06%
2022/11/08	0	39.70	8.1	39.72	39.70	-8.1	24,398	-0.03%
2022/11/07	0	0.00	1.3	39.21	39.55	-1.3	24,294	-0.01%
2022/11/04	10	38.55	0.2	39.00	38.95	9.8	24,403	0.04%
2022/11/03	1	38.45	0	0.00	38.85	1	24,406	0.00%
2022/11/02	10	38.05	0	0.00	38.50	10	24,309	0.04%
2022/10/31	1	38.45	0.1	38.20	37.80	1	24,394	0.00%
2022/10/28	0.1	38.25	1.1	38.26	38.25	-1	24,292	0.00%
2022/10/27	2	38.58	0.3	38.95	38.50	1.7	24,119	0.01%
2022/10/26	2.9	38.58	5	38.62	38.50	-2.1	24,305	-0.01%
2022/10/25	0	0.00	1.2	37.49	37.50	-1.2	24,108	0.00%
2022/10/24	1.3	37.19	100	37.05	37.00	-98.8	24,068	-0.41%
2022/10/21	64.2	36.76	0	0.00	36.55	64.2	24,012	0.27%
2022/10/20	41	37.99	1	37.85	37.85	40	23,418	0.17%
2022/10/19	2	38.20	0	0.00	38.30	2	23,093	0.01%
2022/10/18	1	37.75	0	0.00	38.15	1	22,896	0.00%
2022/10/17	2	36.98	2	37.70	37.65	0	22,912	0.00%
2022/10/14	2.5	37.88	0	0.00	37.65	2.5	22,757	0.01%
2022/10/13	34.5	37.79	1.1	37.55	37.45	33.4	22,489	0.15%
2022/10/12	1	39.55	0	0.00	39.55	1	21,438	0.00%
2022/10/11	4.5	39.63	0	0.00	39.60	4.5	21,428	0.02%
2022/10/07	6	40.45	0	0.00	40.50	6	21,263	0.03%
2022/10/06	1	40.70	2	40.70	40.80	-1	21,251	0.00%
2022/10/05	3	40.55	10	40.56	40.75	-7	21,353	-0.03%
2022/10/04	5.8	39.47	0	39.50	39.55	5.8	21,088	0.03%
2022/10/03	8	39.07	0	0.00	39.00	8	20,804	0.04%
2022/09/30	15	39.49	5.1	39.65	39.95	9.9	20,796	0.05%
2022/09/29	225.1	39.85	1.1	40.00	40.15	224	20,805	1.08%	大買/鉅額交易
2022/09/28	4.4	40.06	1	40.00	39.80	3.4	20,810	0.02%
2022/09/27	1	41.10	2.3	41.38	40.95	-1.3	20,639	-0.01%
2022/09/26	12	41.38	0	41.85	41.50	12	21,366	0.06%
2022/09/23	0	0.00	0.1	42.05	42.10	-0.1	21,834	0.00%
2022/09/22	0.1	41.58	0	0.00	41.65	0.1	22,219	0.00%
2022/09/21	4	42.61	0.1	43.00	42.55	4	22,120	0.02%
2022/09/20	1	43.10	60.1	43.05	43.05	-59.1	22,130	-0.27%
2022/09/16	1.3	42.99	164.1	42.70	42.80	-162.9	22,159	-0.73%	大賣/鉅額交易
2022/09/15	1	43.10	1	43.40	43.10	0	22,064	0.00%
2022/09/14	13.1	42.71	0	0.00	42.85	13.1	22,111	0.06%
2022/09/13	1	43.70	0	0.00	43.65	1	22,175	0.00%
2022/09/12	1.1	43.96	2.1	43.84	44.05	-1	22,134	0.00%
2022/09/08	2	43.25	1	43.35	43.15	1	22,224	0.00%
2022/09/07	3.1	43.34	0	0.00	43.15	3.1	22,064	0.01%
2022/09/06	0	0.00	2	44.55	44.25	-2	21,669	-0.01%
2022/09/05	3	44.03	1	44.05	44.05	2	21,726	0.01%
2022/09/02	3.3	44.08	0	0.00	44.05	3.3	21,799	0.02%
2022/09/01	103	44.25	0	0.00	44.55	103	21,565	0.48%	大買/鉅額交易
2022/08/31	4	44.56	2	44.48	44.55	2	21,355	0.01%
2022/08/30	6.3	44.58	101	44.50	44.45	-94.7	21,176	-0.45%	大賣/
2022/08/29	5	45.52	0	0.00	45.60	5	20,453	0.02%
2022/08/25	1	46.60	1.2	46.58	46.55	-0.2	20,411	0.00%
2022/08/24	0.1	46.40	2	46.25	46.35	-1.9	20,674	-0.01%
2022/08/23	4	46.39	0	0.00	46.35	4	21,202	0.02%
2022/08/19	0	0.00	1	47.30	47.50	-1	21,698	0.00%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/17	1.1	47.25	2	47.30	47.45	-0.9	22,675	0.00%
2022/08/16	1	47.25	3	47.20	47.10	-2	22,832	-0.01%
2022/08/15	1	47.25	0	0.00	47.30	1	22,986	0.00%
2022/08/12	2	47.10	0	0.00	47.25	2	23,091	0.01%
2022/08/11	5	46.94	2	47.18	47.20	3	23,318	0.01%
2022/08/10	11	46.11	1	46.40	46.40	10	23,541	0.04%
2022/08/09	1.2	46.13	1	46.25	46.10	0.2	23,832	0.00%
2022/08/08	2	45.78	1	46.20	46.15	1	24,081	0.00%
2022/08/05	41	45.37	2	45.65	45.75	39	24,454	0.16%
2022/08/04	1	44.80	0	0.00	44.85	1	24,900	0.00%
2022/08/03	2	44.65	1	44.75	44.95	1	25,328	0.00%
2022/08/02	4	44.66	0	0.00	44.85	4	25,763	0.02%
2022/08/01	3	45.30	0	0.00	45.45	3	25,797	0.01%
2022/07/29	3	45.54	0	0.00	45.50	3	25,923	0.01%
2022/07/28	4	45.75	2	45.68	45.80	2	26,137	0.01%
2022/07/27	2	45.08	3	45.50	45.25	-1	26,025	0.00%
2022/07/26	0	0.00	2	45.70	45.60	-2	25,939	-0.01%
2022/07/25	1	45.50	1	45.45	45.55	0	25,920	0.00%
2022/07/22	6	45.03	1	45.00	45.00	5	26,096	0.02%
2022/07/21	8	44.51	4	44.93	45.05	4	25,997	0.02%
2022/07/20	2	45.38	1	45.75	44.90	1	25,840	0.00%
2022/07/19	2	44.85	2.2	44.98	44.95	-0.2	25,852	0.00%
2022/07/18	11	44.70	3	45.10	45.20	8	25,908	0.03%
2022/07/15	5.2	44.35	0	0.00	44.15	5.2	25,818	0.02%
2022/07/14	3	45.03	4	45.31	45.00	-1	25,713	0.00%
2022/07/13	0	0.00	2	45.28	45.50	-2	25,681	-0.01%
2022/07/12	12	43.90	1	44.25	43.80	11	25,547	0.04%
2022/07/11	1	45.20	0	0.00	45.05	1	25,405	0.00%
2022/07/08	5	44.80	1	45.30	44.80	4	25,391	0.02%
2022/07/07	4	44.79	3	45.03	45.05	1	25,204	0.00%
2022/07/06	28	45.16	3	45.52	44.95	25	24,767	0.10%
2022/07/05	6	46.38	4	46.76	46.75	2	24,464	0.01%
2022/07/04	6	45.67	8.1	45.44	45.50	-2.1	24,130	-0.01%
2022/07/01	6	50.07	53.4	49.86	49.70	-47.4	23,435	-0.20%
2022/06/30	3	51.40	0	0.00	50.90	3	22,938	0.01%
2022/06/29	1	52.60	0	0.00	52.80	1	22,573	0.00%
2022/06/24	0	0.00	6	53.30	53.40	-6	22,146	-0.03%
2022/06/22	0.2	53.30	0.1	53.70	53.00	0.2	21,859	0.00%
2022/06/21	0.1	54.60	5	54.40	54.20	-4.9	21,818	-0.02%
2022/06/20	4	53.00	0	0.00	51.80	4	21,646	0.02%
2022/06/17	1	53.10	1	53.00	53.00	0	21,328	0.00%
2022/06/16	30	53.70	0	0.00	53.70	30	21,114	0.14%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	2	53.65	1	53.40	53.40	1	21,655	0.00%
2022/06/13	1	53.30	0	0.00	53.80	1	21,737	0.00%
2022/06/08	11	54.80	0	0.00	54.80	11	21,644	0.05%
2022/06/06	0.1	54.40	0.2	55.00	54.80	-0.1	21,784	0.00%
2022/06/02	0	0.00	0.1	54.70	54.50	-0.1	22,417	0.00%
2022/05/31	11	53.68	3	54.33	55.70	8	22,896	0.03%
2022/05/30	1.1	54.00	2	53.70	54.00	-0.9	22,429	0.00%
2022/05/27	0	0.00	1	52.70	52.60	-1	22,288	0.00%
2022/05/26	0	0.00	51	51.89	51.50	-51	22,215	-0.23%
2022/05/25	2	50.85	1	51.40	51.40	1	22,592	0.00%
2022/05/24	1	52.30	1	52.60	52.00	0	22,536	0.00%
2022/05/23	2	52.60	0	0.00	52.30	2	22,330	0.01%
2022/05/20	1	53.20	1.1	52.85	52.90	-0.1	22,422	0.00%
2022/05/19	0.1	53.00	0	0.00	52.70	0.1	22,386	0.00%
2022/05/18	2	54.40	5	53.12	54.10	-3	22,267	-0.01%
2022/05/17	2.1	52.71	0	0.00	52.60	2.1	22,037	0.01%
2022/05/16	3	53.53	4.2	52.93	53.20	-1.2	21,829	-0.01%
2022/05/13	39.3	54.02	2	54.30	54.30	37.3	21,687	0.17%
2022/05/12	3.3	55.16	23.5	55.59	54.10	-20.2	21,631	-0.09%
2022/05/11	8.1	56.47	14	56.53	56.20	-5.9	21,071	-0.03%
2022/05/10	2	57.75	1	58.00	58.00	1	20,754	0.00%
2022/05/09	13.1	59.11	3.1	59.24	58.70	10.1	20,458	0.05%
2022/05/06	20.1	61.50	6	61.23	61.20	14.1	20,385	0.07%
2022/05/05	5	62.66	2.1	62.30	62.30	2.9	20,764	0.01%
2022/05/04	0.1	62.40	0	0.00	62.90	0.1	20,627	0.00%
2022/05/03	0.1	62.10	0.1	62.40	62.30	0	21,465	0.00%
2022/04/28	1.3	61.54	0	0.00	62.10	1.3	22,381	0.01%
2022/04/27	3.1	62.30	0	0.00	62.00	3.1	22,558	0.01%
2022/04/26	0	0.00	7	63.80	64.00	-7	22,855	-0.03%
2022/04/25	4	63.00	0.1	63.00	63.80	3.9	23,163	0.02%
2022/04/22	0	0.00	1	64.20	64.20	-1	23,431	0.00%
2022/04/20	0.1	63.10	2	63.10	63.90	-2	25,839	-0.01%
2022/04/19	0.1	63.00	2	63.35	62.70	-2	26,378	-0.01%
2022/04/18	5.2	63.10	0	0.00	62.80	5.2	27,777	0.02%
2022/04/15	3	64.17	6	64.23	64.00	-3	27,751	-0.01%
2022/04/14	0.1	64.90	0	0.00	64.70	0.1	27,884	0.00%
2022/04/13	1	65.30	1	65.20	65.40	0	27,974	0.00%
2022/04/12	0.1	64.50	4.1	64.67	64.90	-4.1	27,981	-0.01%
2022/04/11	0	0.00	2	64.45	64.80	-2	28,013	-0.01%
2022/04/08	1	64.70	36	64.69	65.00	-35	28,067	-0.12%
2022/04/07	1.1	65.22	1	65.30	64.80	0.1	28,116	0.00%
2022/04/06	0.2	65.10	4	65.20	65.50	-3.9	28,488	-0.01%
2022/04/01	0	0.00	3	64.87	65.00	-3	28,650	-0.01%
2022/03/31	1	64.60	3	64.60	64.50	-2	28,580	-0.01%
2022/03/30	1.1	64.39	5.3	64.29	64.40	-4.3	28,688	-0.01%
2022/03/29	0	0.00	0.1	63.60	63.80	-0.1	28,632	0.00%
2022/03/28	0.3	63.40	0	0.00	63.30	0.3	28,632	0.00%
2022/03/25	3	63.60	0	0.00	63.50	3	28,679	0.01%
2022/03/24	10	64.00	0	0.00	64.30	10	28,745	0.03%
2022/03/23	0	0.00	23	64.80	64.80	-23	28,715	-0.08%
2022/03/22	0	0.00	2	63.45	63.60	-2	28,460	-0.01%
2022/03/21	3	63.30	7	63.20	63.60	-4	28,562	-0.01%
2022/03/17	2	63.20	0	0.00	63.10	2	28,392	0.01%
2022/03/15	1.7	61.26	4	61.20	61.30	-2.3	27,888	-0.01%
2022/03/14	1.8	61.17	1	60.90	61.20	0.8	27,942	0.00%
2022/03/11	0.2	60.40	2.5	60.34	60.30	-2.4	28,019	-0.01%
2022/03/10	2	60.10	3	60.27	60.30	-1	28,069	0.00%
2022/03/09	23	59.00	8	59.03	59.00	15	27,951	0.05%
2022/03/08	6.1	58.36	15	58.24	58.50	-8.9	27,980	-0.03%
2022/03/07	13	59.23	4	59.28	59.40	9	27,493	0.03%
2022/03/04	5	61.42	0.3	61.60	61.20	4.7	27,369	0.02%
2022/03/03	3.2	62.07	0	0.00	62.10	3.2	27,473	0.01%
2022/03/02	6.2	61.99	11	61.99	62.00	-4.9	28,000	-0.02%
2022/03/01	1	62.10	7	61.81	62.60	-6	28,021	-0.02%
2022/02/25	32	62.28	2	61.95	62.30	30	27,836	0.11%
2022/02/24	9	62.99	1	62.70	63.00	8	27,194	0.03%
2022/02/23	5	63.60	1	63.60	63.70	4	26,972	0.01%
2022/02/22	7	63.59	5	63.50	63.70	2	27,302	0.01%
2022/02/21	1	64.50	1	64.30	64.60	0	27,870	0.00%
2022/02/18	1	64.20	32	64.33	64.60	-31	28,908	-0.11%
2022/02/17	26	64.64	1.1	64.81	64.70	24.9	28,921	0.09%
2022/02/16	1	64.40	0	0.00	64.80	1	29,058	0.00%
2022/02/15	1	64.50	11	64.45	64.30	-10	29,080	-0.03%
2022/02/14	36	64.07	197	64.00	64.20	-161	28,997	-0.56%	大賣/鉅額交易
2022/02/11	1	65.40	1	65.50	65.60	0	28,556	0.00%
2022/02/10	3	65.40	1	65.30	65.80	2	28,542	0.01%
2022/02/09	2.5	65.94	0.1	65.90	66.00	2.4	28,438	0.01%
2022/02/08	6	66.00	1.1	66.28	66.00	4.9	28,310	0.02%
2022/02/07	125.2	64.76	1	65.70	65.70	124.2	28,037	0.44%	大買/鉅額交易
2022/01/26	88	63.60	2	63.10	63.30	86	27,436	0.31%
2022/01/25	33.2	62.68	296.1	62.85	63.00	-262.9	27,281	-0.96%	大賣/鉅額交易
2022/01/24	2	64.30	7.4	64.39	64.30	-5.4	26,533	-0.02%
2022/01/21	8	64.66	50	64.77	64.40	-42	26,308	-0.16%
2022/01/20	209	65.95	358	65.10	65.80	-149	25,817	-0.58%	大買/大賣/鉅額交易
2022/01/19	7.3	65.95	5	66.20	66.10	2.3	25,418	0.01%
2022/01/18	17	66.75	1	66.90	66.90	16	25,119	0.06%
2022/01/17	17	66.69	0.2	66.50	66.50	16.9	24,722	0.07%
2022/01/14	10	67.12	21.1	67.29	67.70	-11.1	24,258	-0.05%
2022/01/13	193.8	66.56	31.3	66.50	67.40	162.5	23,316	0.70%	大買/鉅額交易
2022/01/12	24	64.29	16.3	64.72	64.70	7.7	21,953	0.04%
2022/01/11	337.5	64.41	32.1	63.63	64.50	305.4	21,511	1.42%	大買/鉅額交易
2022/01/10	0	0.00	5	62.00	62.10	-5	20,409	-0.02%
2022/01/07	9	62.09	2.1	62.39	62.00	6.9	20,966	0.03%
2022/01/06	2	61.85	0	0.00	62.00	2	20,926	0.01%
2022/01/05	1	61.60	0	0.00	61.90	1	21,025	0.00%
2022/01/04	2.2	61.61	0	0.00	62.00	2.2	21,301	0.01%
2022/01/03	13.2	62.22	0	0.00	61.60	13.2	21,247	0.06%
2021/12/30	0	0.00	3	62.73	62.50	-3	21,312	-0.01%
2021/12/29	6	62.97	10	62.99	63.00	-4	21,562	-0.02%
2021/12/28	0	0.00	1	62.20	62.30	-1	21,270	0.00%
2021/12/27	0	0.00	2	61.30	61.30	-2	21,022	-0.01%
2021/12/24	1	60.90	1	60.70	61.10	0	21,269	0.00%
2021/12/22	1	60.20	0	0.00	60.30	1	21,569	0.00%
2021/12/21	0.5	60.30	1	60.40	60.30	-0.5	21,880	0.00%
2021/12/20	3	60.00	0	0.00	59.90	3	22,127	0.01%
2021/12/17	0	0.00	1	60.50	60.50	-1	22,128	0.00%
2021/12/16	0	0.00	1	60.10	60.30	-1	22,181	0.00%
2021/12/15	4	60.13	1	60.10	59.80	3	23,144	0.01%
2021/12/14	2	60.30	0	0.00	60.20	2	23,418	0.01%
2021/12/13	0	0.00	2	61.05	60.70	-2	23,489	-0.01%
2021/12/10	2	60.45	0	0.00	60.50	2	23,478	0.01%
2021/12/09	10	60.70	2	60.80	60.70	8	23,745	0.03%
2021/12/08	0	0.00	2	60.90	60.70	-2	24,282	-0.01%
2021/12/07	10	59.80	2	59.90	60.70	8	24,250	0.03%
2021/12/06	0	0.00	2	59.95	60.00	-2	24,185	-0.01%
2021/12/03	4	60.00	2	60.00	59.90	2	24,450	0.01%
2021/12/02	1	59.40	1	59.40	59.50	0	24,487	0.00%
2021/12/01	2.5	59.70	10	60.00	59.90	-7.5	24,530	-0.03%
2021/11/30	1.7	59.58	1	59.30	60.00	0.7	24,737	0.00%
2021/11/29	17	59.57	2	59.60	59.30	15	24,589	0.06%
2021/11/26	12	60.20	0	0.00	60.20	12	24,564	0.05%
2021/11/25	0	0.00	2.3	61.41	61.60	-2.3	24,616	-0.01%
2021/11/24	5	61.48	2	61.55	61.10	3	25,499	0.01%
2021/11/23	4	61.03	3	61.26	60.80	1	26,165	0.00%
2021/11/22	2	61.30	0	0.00	61.10	2	26,300	0.01%
2021/11/19	5	62.18	1.1	61.85	61.80	3.9	26,148	0.01%
2021/11/18	9.6	62.31	17	63.00	63.00	-7.4	26,009	-0.03%
2021/11/17	2.2	61.83	34.5	61.64	62.20	-32.3	25,582	-0.13%
2021/11/16	0	0.00	3	59.80	60.00	-3	24,753	-0.01%
2021/11/15	1.5	59.53	41	59.94	59.70	-39.5	25,028	-0.16%
2021/11/12	2.4	58.98	32	58.80	58.90	-29.6	25,037	-0.12%
2021/11/11	2	58.40	0.2	58.50	58.60	1.8	25,109	0.01%
2021/11/10	0	0.00	13	58.60	58.60	-13	25,537	-0.05%
2021/11/08	2	58.35	1	58.50	58.70	1	26,117	0.00%
2021/11/05	2.2	58.11	1	58.10	58.50	1.2	26,758	0.00%
2021/11/04	0	0.00	2	58.30	57.90	-2	26,864	-0.01%
2021/11/03	0	0.00	211	57.60	57.60	-211	27,081	-0.78%	大賣/鉅額交易
2021/11/02	5	57.40	0	0.00	57.40	5	27,239	0.02%
2021/11/01	2.1	57.85	0	0.00	57.60	2.1	27,260	0.01%
2021/10/29	1	57.60	0	0.00	58.10	1	27,334	0.00%
2021/10/28	3.1	58.21	0.2	58.20	58.10	3	27,308	0.01%
2021/10/27	2	58.55	1	58.40	58.70	1	27,635	0.00%
2021/10/26	1	58.90	5	59.00	59.10	-4	27,866	-0.01%
2021/10/25	1	58.60	62	58.41	58.40	-61	28,078	-0.22%
2021/10/22	2	58.20	120	58.32	58.30	-118	29,110	-0.41%	大賣/鉅額交易
2021/10/21	3.2	58.68	7.4	58.78	58.70	-4.2	29,638	-0.01%
2021/10/20	2.2	58.27	1	58.80	58.30	1.2	30,673	0.00%
2021/10/19	1.1	58.78	20	59.00	58.40	-18.9	31,486	-0.06%
2021/10/18	0.1	58.70	3	58.90	58.70	-2.9	32,501	-0.01%
2021/10/15	1	57.20	28	57.79	58.30	-27	32,787	-0.08%
2021/10/14	1.1	56.60	1	56.40	56.60	0.1	33,317	0.00%
2021/10/13	2	56.15	0	0.00	56.20	2	33,994	0.01%
2021/10/12	1	55.90	12	55.90	56.40	-11	34,767	-0.03%
2021/10/08	0	0.00	2	57.00	57.10	-2	35,161	-0.01%
2021/10/07	13	57.49	10	57.41	57.10	3	35,822	0.01%
2021/10/06	12	56.80	14	56.24	57.10	-2	36,388	-0.01%
2021/10/05	33	55.81	1	56.40	56.40	32	37,311	0.09%
2021/10/04	2	56.75	3.1	56.99	56.60	-1.1	37,369	0.00%
2021/10/01	4	56.80	0	0.00	56.90	4	37,567	0.01%
2021/09/30	3	57.87	5	57.74	57.90	-2	37,394	-0.01%
2021/09/29	16.2	57.68	1	57.50	58.00	15.2	37,382	0.04%
2021/09/28	1	58.70	0.1	58.80	59.00	0.9	37,072	0.00%
2021/09/27	3	58.33	23	58.51	58.70	-20	36,833	-0.05%
2021/09/24	3	57.80	3	58.03	57.80	0	36,647	0.00%
2021/09/23	16	57.30	6	57.47	57.50	10	36,726	0.03%
2021/09/22	25.1	56.64	0	0.00	56.80	25.1	36,863	0.07%
2021/09/17	6	59.17	0	0.00	58.90	6	35,916	0.02%
2021/09/16	1	60.20	2	59.95	59.70	-1	35,754	0.00%
2021/09/15	3	59.37	3	59.73	59.50	0	35,725	0.00%
2021/09/14	15	59.91	21	59.90	59.80	-6	36,050	-0.02%
2021/09/13	22	60.22	3	60.03	59.90	19	35,934	0.05%
2021/09/10	14	59.14	2	59.05	59.20	12	36,179	0.03%
2021/09/09	5	58.30	1	58.70	58.70	4	36,410	0.01%
2021/09/08	2	58.20	8.1	58.00	58.50	-6.1	36,458	-0.02%
2021/09/07	1	59.20	0	0.00	59.20	1	36,413	0.00%
2021/09/06	3	59.13	26	59.43	59.20	-23	36,440	-0.06%
2021/09/03	3.1	59.69	4.4	59.39	59.60	-1.3	36,509	0.00%
2021/09/02	3.8	58.65	4	58.30	58.70	-0.3	36,261	0.00%
2021/09/01	3	59.30	4.1	59.62	59.20	-1.1	36,128	0.00%
2021/08/31	10	59.24	16.2	59.72	59.60	-6.2	35,983	-0.02%
2021/08/30	14.4	58.86	20	58.97	59.50	-5.6	35,573	-0.02%
2021/08/27	4	57.13	38.1	57.51	57.70	-34.1	34,791	-0.10%
2021/08/26	1.1	55.73	3	56.13	56.00	-1.9	34,212	-0.01%
2021/08/25	3	55.80	0	0.00	56.00	3	34,213	0.01%
2021/08/24	5.6	55.79	3	55.70	55.80	2.6	34,194	0.01%
2021/08/23	0	0.00	31	54.84	55.10	-31	34,292	-0.09%
2021/08/20	26	53.66	17	53.85	53.70	9	34,591	0.03%
2021/08/19	11	53.96	2	53.75	53.80	9	35,416	0.03%
2021/08/18	6	54.22	0	0.00	54.40	6	35,187	0.02%
2021/08/16	33	54.02	17	54.44	54.30	16	35,474	0.05%
2021/08/13	12.1	55.26	2	55.05	55.00	10.1	36,182	0.03%
2021/08/12	3.2	55.81	6	56.22	56.00	-2.8	36,421	-0.01%
2021/08/11	1	56.00	47	56.00	56.00	-46	37,296	-0.12%
2021/08/10	0.2	55.00	0	0.00	54.90	0.2	37,950	0.00%
2021/08/09	5	54.90	2	55.10	55.20	3	38,888	0.01%
2021/08/05	31	55.40	0	0.00	55.20	31	40,324	0.08%
2021/08/04	1	55.30	0	0.00	55.20	1	42,419	0.00%
2021/08/03	3	55.20	0	0.00	55.40	3	44,489	0.01%
2021/08/02	0	0.00	9	55.12	55.80	-9	45,914	-0.02%
2021/07/30	4	54.13	0	0.00	54.30	4	46,113	0.01%
2021/07/29	4	53.88	1	54.60	54.80	3	46,829	0.01%
2021/07/28	17	53.58	9.3	53.62	53.80	7.7	47,764	0.02%
2021/07/27	5.3	55.32	2	55.30	55.00	3.3	47,571	0.01%
2021/07/26	92	57.87	3	57.93	56.20	89	48,078	0.19%
2021/07/23	7	60.03	13	60.13	60.30	-6	47,224	-0.01%
2021/07/22	117	60.24	28	60.02	60.10	89	46,760	0.19%	大買/
2021/07/21	190	58.14	28	58.21	58.30	162	46,106	0.35%	大買/鉅額交易
2021/07/20	31	58.17	14	57.73	57.90	17	46,010	0.04%
2021/07/19	114	60.24	10.2	59.41	59.70	103.8	45,057	0.23%	大買/鉅額交易
2021/07/16	28.1	59.38	20.6	59.27	59.80	7.5	44,842	0.02%
2021/07/15	16	57.73	13.1	58.06	58.10	2.9	44,376	0.01%
2021/07/14	2	56.85	119	56.93	57.00	-117	44,314	-0.26%	大賣/鉅額交易
2021/07/13	81.2	56.19	19.3	56.56	56.10	61.8	44,523	0.14%
2021/07/12	71.1	56.37	112	56.48	55.70	-40.9	44,050	-0.09%	大賣/
2021/07/09	6	53.73	4	53.70	53.80	2	43,356	0.00%
2021/07/08	23	54.44	3	54.53	54.40	20	43,206	0.05%
2021/07/07	2	53.85	1	54.00	54.00	1	43,295	0.00%
2021/07/06	0	0.00	3	54.33	54.10	-3	43,898	-0.01%
2021/07/05	0	0.00	6	54.28	54.20	-6	44,023	-0.01%
2021/07/02	1	54.00	5	54.16	53.90	-4	44,053	-0.01%
2021/07/01	3	54.17	1	53.90	53.90	2	44,129	0.00%
2021/06/30	1	53.90	0	0.00	53.90	1	44,225	0.00%
2021/06/29	3	53.80	1	53.80	53.70	2	44,258	0.00%
2021/06/28	2	54.30	2	54.30	54.30	0	44,316	0.00%
2021/06/25	0	0.00	11	54.40	54.30	-11	44,617	-0.02%
2021/06/24	2	53.75	4	53.50	53.80	-2	44,881	0.00%
2021/06/23	0	0.00	18	53.57	54.10	-18	45,398	-0.04%
2021/06/22	2	52.40	10	52.62	52.60	-8	45,248	-0.02%
2021/06/21	26	52.16	9	52.08	52.00	17	45,507	0.04%
2021/06/18	8.3	53.53	0	0.00	53.60	8.3	45,701	0.02%
2021/06/17	2	53.75	0	0.00	54.00	2	45,680	0.00%
2021/06/16	6	53.78	2	53.80	54.30	4	46,507	0.01%
2021/06/15	2	54.35	2	54.35	54.30	0	46,545	0.00%
2021/06/11	19	54.71	3	54.87	54.50	16	46,897	0.03%
2021/06/10	0.3	54.50	1.3	54.45	54.70	-1	46,959	0.00%
2021/06/09	1.4	54.23	1	54.10	54.30	0.4	47,718	0.00%
2021/06/08	1.3	54.70	5	54.80	54.80	-3.7	48,075	-0.01%
2021/06/07	8.3	53.98	12	54.48	54.70	-3.7	49,977	-0.01%
2021/06/04	22	55.07	2	55.05	55.00	20	50,528	0.04%
2021/06/03	10	55.91	2.1	56.24	55.80	7.9	51,515	0.02%
2021/06/02	17	55.92	2	56.00	56.30	15	51,779	0.03%
2021/06/01	18	55.67	0	0.00	55.80	18	51,618	0.03%
2021/05/31	18	55.97	45	56.02	55.90	-27	51,771	-0.05%
2021/05/28	0	0.00	90.1	55.19	55.50	-90.1	51,748	-0.17%
2021/05/27	17	53.55	11	54.14	54.40	6	51,388	0.01%
2021/05/26	6	53.97	1.2	54.52	54.40	4.8	51,390	0.01%
2021/05/25	1	54.70	13	54.27	54.30	-12	52,113	-0.02%
2021/05/24	9	53.63	2	53.55	53.90	7	52,112	0.01%
2021/05/21	16.2	54.41	22	55.00	54.20	-5.8	52,164	-0.01%
2021/05/20	8	53.57	27.3	53.92	53.30	-19.3	51,138	-0.04%
2021/05/19	10.3	53.74	5.4	54.14	54.30	4.8	50,805	0.01%
2021/05/18	33.6	53.19	14.4	52.19	53.50	19.3	50,042	0.04%
2021/05/17	8.4	49.33	14	49.13	48.65	-5.7	49,415	-0.01%
2021/05/14	13	51.59	37	51.11	51.50	-24	48,429	-0.05%
2021/05/13	5	50.88	7	51.27	51.10	-2	47,837	0.00%
2021/05/12	47	54.14	178	54.57	52.30	-131	46,707	-0.28%	大賣/鉅額交易
2021/05/11	33.3	57.87	17.3	57.31	56.60	16	44,799	0.04%
2021/05/10	11.4	56.98	87.1	57.69	58.20	-75.7	42,722	-0.18%
2021/05/07	0	0.00	3	55.00	55.10	-3	41,585	-0.01%
2021/05/06	45	54.41	22	55.20	54.40	23	41,421	0.06%
2021/05/05	39	54.19	60	54.32	53.60	-21	40,596	-0.05%
2021/05/04	5	51.52	24	51.73	51.70	-19	39,590	-0.05%
2021/05/03	11.8	53.48	9.7	53.38	52.60	2.1	38,914	0.01%
2021/04/29	11.3	52.54	5	52.42	52.30	6.3	38,083	0.02%
2021/04/28	6.3	53.13	7	53.16	53.00	-0.7	37,858	0.00%
2021/04/27	2	52.35	8	52.53	52.90	-6	37,854	-0.02%
2021/04/26	3	51.77	7	51.94	52.10	-4	37,332	-0.01%
2021/04/23	3	50.63	15.3	50.77	50.90	-12.3	37,028	-0.03%
2021/04/22	5.5	50.87	8	51.31	50.70	-2.5	37,188	-0.01%
2021/04/21	5.3	50.75	5	50.80	50.90	0.3	36,739	0.00%
2021/04/20	19	51.68	5	51.60	51.40	14	36,446	0.04%
2021/04/19	3	50.87	16.3	51.15	51.60	-13.3	36,139	-0.04%
2021/04/16	8.1	49.41	1	49.40	49.85	7.1	35,728	0.02%
2021/04/15	1	49.75	7.2	49.42	49.80	-6.2	36,111	-0.02%
2021/04/14	2	48.55	12	48.56	48.55	-10	35,836	-0.03%
2021/04/13	3.4	49.38	26	49.43	49.00	-22.6	35,813	-0.06%
2021/04/12	25	48.62	12	48.71	48.80	13	35,490	0.04%
2021/04/09	6	47.32	4	47.19	47.25	2	34,922	0.01%
2021/04/08	6	47.66	0	0.00	47.65	6	34,974	0.02%
2021/04/07	3	47.88	0	0.00	48.00	3	35,423	0.01%
2021/04/06	3	47.98	1	48.00	48.00	2	35,289	0.01%
2021/04/01	1	47.85	1	47.80	47.95	0	35,054	0.00%
2021/03/31	3	47.85	16	47.89	47.95	-13	34,785	-0.04%
2021/03/30	3	47.62	1	47.75	48.00	2	34,421	0.01%
2021/03/29	2	47.83	9	48.01	48.00	-7	34,025	-0.02%
2021/03/26	15	47.39	120	47.25	47.60	-105	33,554	-0.31%	大賣/鉅額交易
2021/03/25	55	46.70	43	47.04	46.85	12	32,936	0.04%
2021/03/24	5	46.42	2	46.25	46.50	3	32,734	0.01%
2021/03/23	3	46.77	29	46.90	46.80	-26	32,299	-0.08%
2021/03/22	100	45.35	152	45.25	45.60	-52	31,355	-0.17%	大賣/
2021/03/19	156	44.71	7	44.87	44.60	149	31,210	0.48%	大買/鉅額交易
2021/03/18	2.7	45.61	0	0.00	45.45	2.7	30,492	0.01%
2021/03/17	7.4	45.89	2	45.78	45.80	5.4	30,786	0.02%
2021/03/16	1	46.20	9	46.54	46.45	-8	30,652	-0.03%
2021/03/15	2	46.75	4	46.70	46.70	-2	30,476	-0.01%
2021/03/12	3	45.80	5	45.78	45.90	-2	29,745	-0.01%
2021/03/11	26	46.24	104	46.11	45.75	-78	29,369	-0.27%	大賣/
2021/03/10	6	44.56	7	44.51	44.55	-1	27,637	0.00%
2021/03/09	91	43.83	6	44.06	44.30	85	27,111	0.31%
2021/03/08	3	43.05	1	43.20	42.90	2	26,040	0.01%
2021/03/05	0	0.00	4	42.33	42.55	-4	25,732	-0.02%
2021/03/03	1	42.55	1	42.15	42.55	0	26,140	0.00%
2021/03/02	1	42.35	3	42.35	41.90	-2	25,848	-0.01%
2021/02/26	4	42.80	2	42.15	41.95	2	25,574	0.01%
2021/02/25	2.3	43.37	6	43.23	43.60	-3.7	24,484	-0.02%
2021/02/24	1	42.90	3	42.77	42.65	-2	23,685	-0.01%
2021/02/23	0	0.00	21.2	42.52	42.70	-21.2	23,411	-0.09%
2021/02/22	0.4	41.90	11	42.05	42.05	-10.6	23,044	-0.05%
2021/02/19	1	41.85	1	41.65	41.85	0	23,212	0.00%
2021/02/18	1	42.30	7	42.14	42.20	-6	23,510	-0.03%
2021/02/17	1	41.45	21	41.76	41.95	-20	23,256	-0.09%
2021/02/05	1	40.60	1	40.45	40.60	0	22,569	0.00%
2021/02/04	1	40.55	2	40.50	40.70	-1	22,690	0.00%
2021/02/03	1	40.35	0	0.00	40.30	1	23,248	0.00%
2021/02/02	5	40.35	1	40.35	40.30	4	23,781	0.02%
2021/01/29	2	39.90	0	0.00	39.90	2	23,454	0.01%
2021/01/28	17.3	40.19	114	40.10	40.10	-96.7	23,051	-0.42%	大賣/
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	10	40.85	0	0.00	40.50	10	22,636	0.04%
2021/01/25	2	40.88	2	40.73	41.00	0	22,281	0.00%
2021/01/21	0	0.00	1	40.95	40.65	-1	22,163	0.00%
2021/01/20	12	41.00	11	40.82	40.65	1	22,023	0.00%
2021/01/19	0	0.00	1	41.31	41.35	-1	21,456	0.00%
2021/01/18	24	41.31	0	0.00	41.20	24	21,418	0.11%
2021/01/15	20.1	42.08	16	41.83	41.80	4.1	21,144	0.02%
2021/01/14	111	42.24	0	0.00	42.50	111	20,941	0.53%	大買/鉅額交易
2021/01/13	0	0.00	3	42.40	42.40	-3	20,773	-0.01%
2021/01/12	25	42.59	1	42.70	42.30	24	20,539	0.12%
2021/01/11	227	42.38	10	42.80	42.60	217	20,111	1.08%	大買/鉅額交易
2021/01/08	0.3	42.60	12	42.53	42.85	-11.8	19,630	-0.06%
2021/01/07	66	41.93	4	42.00	41.90	62	19,033	0.33%
2021/01/06	0	0.00	1	41.95	41.55	-1	18,772	-0.01%
2021/01/05	3	41.95	3	42.08	42.10	0	18,538	0.00%
2021/01/04	1	41.85	2	42.15	42.05	-1	18,450	-0.01%
2020/12/31	0	0.00	1	42.30	42.25	-1	18,361	-0.01%
2020/12/30	3	42.13	6	41.62	42.20	-3	18,042	-0.02%
2020/12/29	1	41.40	13	41.33	41.35	-12	17,439	-0.07%
2020/12/25	0	0.00	9	41.15	41.15	-9	17,445	-0.05%
2020/12/24	3	41.10	1	41.20	41.00	2	17,480	0.01%
2020/12/22	0	0.00	9.1	41.31	41.05	-9.1	17,563	-0.05%
2020/12/18	1	41.30	3	41.20	41.20	-2	17,909	-0.01%
2020/12/17	0.1	41.25	0	0.00	41.35	0.1	17,886	0.00%
2020/12/16	0	0.00	1	41.30	41.55	-1	18,034	-0.01%
2020/12/15	4	41.06	31	41.24	41.10	-27	18,107	-0.15%
2020/12/14	1	41.70	6	41.80	41.80	-5	18,052	-0.03%
2020/12/11	39	41.98	14	42.00	41.95	25	17,874	0.14%
2020/12/10	2	41.18	1	41.30	41.45	1	17,252	0.01%
2020/12/09	0.1	40.70	0	0.00	41.00	0.1	16,918	0.00%
2020/12/08	0	0.00	26	40.65	40.95	-26	16,800	-0.15%
2020/12/07	1	40.60	0	0.00	40.95	1	16,625	0.01%
2020/12/04	3	40.27	5	40.30	40.75	-2	16,401	-0.01%
2020/12/03	4	40.34	1.9	40.52	40.30	2.1	16,082	0.01%
2020/12/01	3	40.50	49	40.56	40.70	-46	15,754	-0.29%
2020/11/30	1	41.15	8	41.05	40.40	-7	15,706	-0.04%
2020/11/27	0	0.00	1	41.50	41.35	-1	15,118	-0.01%
2020/11/26	4	41.41	7	41.50	41.50	-3	15,129	-0.02%
2020/11/25	0	0.00	4	41.71	41.45	-4	15,243	-0.03%
2020/11/24	0	0.00	1	41.60	41.50	-1	15,216	-0.01%
2020/11/23	2	41.65	1	41.65	41.70	1	15,219	0.01%
2020/11/19	0	0.00	3	41.53	41.50	-3	15,078	-0.02%
2020/11/18	5.2	41.78	10	41.85	41.80	-4.8	14,889	-0.03%
2020/11/17	3	41.25	7	41.28	41.50	-4	14,523	-0.03%
2020/11/16	2.5	40.87	3	40.90	40.95	-0.5	14,234	0.00%
2020/11/13	0	0.00	7	40.58	40.55	-7	14,240	-0.05%
2020/11/12	6	40.90	0	0.00	40.55	6	14,160	0.04%
2020/11/11	2	40.90	13	40.73	41.25	-11	13,958	-0.08%
2020/11/10	0	0.00	5	40.28	40.40	-5	13,287	-0.04%
2020/11/09	1	39.55	9	39.61	39.60	-8	12,736	-0.06%
2020/11/06	1	39.25	2	39.20	39.30	-1	12,766	-0.01%
2020/11/03	0	0.00	2.5	38.81	38.90	-2.5	12,916	-0.02%
2020/11/02	1	38.55	0	0.00	38.65	1	12,939	0.01%
2020/10/29	0	0.00	10	38.15	38.15	-10	12,795	-0.08%
2020/10/28	1	38.50	0	0.00	38.60	1	12,906	0.01%
2020/10/27	3	38.70	0	0.00	38.60	3	13,093	0.02%
2020/10/26	1	38.65	0	0.00	38.95	1	13,285	0.01%
2020/10/23	1	38.60	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	4	38.45	38.50	-4	13,557	-0.03%
2020/10/21	7	38.45	3	38.45	38.40	4	13,560	0.03%
2020/10/20	2	38.30	0	0.00	38.45	2	13,633	0.01%
2020/10/16	1	38.25	3	38.15	38.15	-2	13,761	-0.01%
2020/10/15	5	38.26	0	0.00	38.20	5	13,918	0.04%
2020/10/13	4	38.45	0	0.00	38.45	4	13,800	0.03%
2020/10/08	2	38.43	0	0.00	38.45	2	13,875	0.01%
2020/10/07	1	38.75	0	0.00	38.60	1	13,829	0.01%
2020/10/06	2	38.73	0	0.00	38.65	2	13,931	0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/29	0	0.00	2	38.68	38.70	-2	14,196	-0.01%
2020/09/28	3	38.45	0	0.00	38.55	3	14,372	0.02%
2020/09/25	25	38.20	0	0.00	38.10	25	14,579	0.17%
2020/09/24	5	38.24	2	38.55	38.00	3	14,574	0.02%
2020/09/23	5	38.73	0	0.00	39.00	5	14,327	0.03%
2020/09/22	1	38.95	0	0.00	39.00	1	14,432	0.01%
2020/09/21	4	39.24	3	39.28	39.10	1	14,877	0.01%
2020/09/18	5	39.57	1	39.55	39.50	4	14,881	0.03%
2020/09/17	1	39.70	0	0.00	39.65	1	14,810	0.01%
2020/09/15	0.5	40.10	2	40.00	40.10	-1.5	14,830	-0.01%
2020/09/14	0	0.00	7	39.91	40.10	-7	14,989	-0.05%
2020/09/11	1	39.75	0	0.00	39.90	1	15,115	0.01%
2020/09/10	2	39.68	0	0.00	39.75	2	15,285	0.01%
2020/09/09	1	39.15	0	0.00	39.45	1	15,487	0.01%
2020/09/08	4	39.44	0	0.00	39.55	4	15,642	0.03%
2020/09/07	2	39.38	0	0.00	39.35	2	15,853	0.01%
2020/09/04	4	39.50	3	39.55	39.45	1	16,308	0.01%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	1	39.55	0.1	39.75	39.55	0.9	16,465	0.01%
2020/09/01	6	39.86	0	0.00	39.85	6	16,564	0.04%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	8	39.98	0	0.00	39.95	8	16,722	0.05%
2020/08/27	5	40.10	0	0.00	40.00	5	17,168	0.03%
2020/08/26	2	40.25	0	0.00	40.55	2	17,279	0.01%
2020/08/25	21	40.45	0	0.00	40.50	21	17,329	0.12%
2020/08/24	11	39.86	0	0.00	39.90	11	17,594	0.06%
2020/08/20	12	40.10	0	0.00	39.80	12	17,855	0.07%
2020/08/19	2	40.80	12	40.91	40.55	-10	17,898	-0.06%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/14	10	40.30	0	0.00	40.30	10	17,866	0.06%
2020/08/13	1	40.50	22.8	40.57	40.70	-21.8	17,963	-0.12%
2020/08/12	1.1	40.39	8	40.10	40.45	-6.9	17,944	-0.04%
2020/08/11	21	40.02	2	40.00	39.95	19	17,791	0.11%
2020/08/10	4	40.16	1	40.30	40.45	3	17,663	0.02%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/06	2	40.08	1	40.10	40.20	1	17,597	0.01%
2020/08/05	12	39.90	0	0.00	39.85	12	17,608	0.07%
2020/08/04	2	39.60	100	39.70	39.80	-98	17,688	-0.55%
2020/08/03	4	39.24	0.1	39.45	39.25	3.9	17,735	0.02%
2020/07/31	6	39.73	0	0.00	39.60	6	17,563	0.03%
2020/07/30	3	39.85	6	39.87	40.10	-3	17,425	-0.02%
2020/07/29	4	40.15	0	0.00	40.10	4	17,321	0.02%
2020/07/28	3.7	39.70	4	39.71	39.65	-0.3	17,566	0.00%
2020/07/27	11	40.01	0	0.00	39.75	11	17,939	0.06%
2020/07/24	3	40.17	1	40.25	40.10	2	18,009	0.01%
2020/07/23	5	40.35	0	0.00	40.35	5	17,974	0.03%
2020/07/22	2	40.60	1	40.70	40.65	1	18,028	0.01%
2020/07/21	1	40.50	80	40.45	40.40	-79	17,927	-0.44%
2020/07/20	4	40.41	20	40.40	40.40	-16	17,759	-0.09%
2020/07/17	3	40.58	3	40.55	40.50	0	17,823	0.00%
2020/07/16	2	40.58	0	0.00	40.55	2	17,975	0.01%
2020/07/15	0	0.00	30.1	40.85	40.65	-30.1	17,924	-0.17%
2020/07/14	1	40.70	1.1	40.70	40.70	-0.1	18,075	0.00%
2020/07/13	0	0.00	5	40.73	40.95	-5	18,211	-0.03%
2020/07/10	5	40.38	12.9	40.39	40.25	-7.9	18,277	-0.04%
2020/07/09	4	40.76	5	41.00	40.60	-1	18,417	-0.01%
2020/07/08	1	40.85	0	0.00	40.95	1	18,388	0.01%
2020/07/07	4	40.94	1.4	40.95	40.95	2.6	18,681	0.01%
2020/07/06	6	40.96	8	41.13	41.25	-2	18,613	-0.01%
2020/07/03	2	40.68	208	40.72	40.75	-206	18,579	-1.11%	大賣/鉅額交易
2020/07/02	2	40.35	0	0.00	40.30	2	18,729	0.01%
2020/07/01	9	40.28	3	40.33	40.35	6	18,993	0.03%
2020/06/30	7	41.96	76	41.88	41.85	-69	18,782	-0.37%
2020/06/29	50	41.90	23	41.86	41.90	27	18,456	0.15%
2020/06/24	9.3	42.30	7	42.24	42.20	2.3	18,341	0.01%
2020/06/23	0	0.00	6	42.25	42.30	-6	18,481	-0.03%
2020/06/22	0	0.00	1	42.05	42.10	-1	18,405	-0.01%
2020/06/19	1	42.10	2	42.03	42.10	-1	18,574	-0.01%
2020/06/18	0	0.00	2	42.03	42.15	-2	18,626	-0.01%
2020/06/17	0.3	42.00	76	41.99	42.20	-75.7	18,642	-0.41%
2020/06/16	0	0.00	4	41.86	41.90	-4	19,027	-0.02%
2020/06/15	11	41.09	10	41.35	40.90	1	19,490	0.01%
2020/06/12	5	40.47	7	40.71	40.70	-2	19,726	-0.01%
2020/06/11	70	41.41	22	41.84	41.00	48	20,145	0.24%
2020/06/10	2	42.28	6	42.28	42.35	-4	20,108	-0.02%
2020/06/09	0	0.00	1	41.95	42.00	-1	20,714	0.00%
2020/06/08	0	0.00	2	41.93	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	4	41.64	41.60	-4	21,311	-0.02%
2020/06/04	0	0.00	5	41.54	41.55	-5	21,536	-0.02%
2020/06/03	0	0.00	25	41.06	41.40	-25	21,897	-0.11%
2020/06/02	12.1	40.35	54	40.40	40.35	-41.9	21,748	-0.19%
2020/06/01	7	40.19	4	40.40	40.25	3	21,626	0.01%
2020/05/29	0	0.00	1	40.00	40.05	-1	21,638	0.00%
2020/05/28	44	39.62	0	0.00	39.50	44	21,492	0.20%
2020/05/27	9	40.06	1	40.15	40.15	8	21,928	0.04%
2020/05/26	1	39.95	12	40.09	39.90	-11	22,372	-0.05%
2020/05/22	28	39.34	0	0.00	39.25	28	22,264	0.13%
2020/05/21	2	39.85	3	39.88	39.95	-1	22,347	0.00%
2020/05/20	2	39.65	4	39.80	39.65	-2	22,296	-0.01%
2020/05/15	4	39.30	0	0.00	39.05	4	22,160	0.02%
2020/05/13	2	39.50	0	0.00	39.55	2	22,045	0.01%
2020/05/12	1	39.60	0	0.00	39.60	1	22,039	0.00%
2020/05/11	7	39.76	1	39.80	39.60	6	22,106	0.03%
2020/05/08	1	39.15	0	0.00	39.25	1	22,176	0.00%
2020/05/07	1	38.80	0	0.00	38.85	1	22,167	0.00%
2020/05/06	6	38.65	0	38.90	38.80	6	22,195	0.03%
2020/05/05	2	38.88	0	0.00	38.90	2	22,223	0.01%
2020/05/04	12	38.89	1	39.05	38.80	11	22,279	0.05%
2020/04/30	1	39.65	11	39.58	39.90	-10	22,046	-0.05%
2020/04/29	2	38.70	4	38.51	38.45	-2	21,797	-0.01%
2020/04/28	10	38.15	2.4	38.02	38.00	7.6	21,841	0.03%
2020/04/27	0	0.00	20	37.79	38.00	-20	22,663	-0.09%
2020/04/23	2	37.20	1	37.50	37.25	1	22,786	0.00%
2020/04/22	12	36.88	10	36.60	37.20	2	22,804	0.01%
2020/04/20	1	38.15	0	0.00	38.00	1	22,772	0.00%
2020/04/17	1	38.20	1	38.65	38.20	0	23,025	0.00%
2020/04/16	62	37.71	0	0.00	37.80	62	22,915	0.27%
2020/04/15	11	38.24	5	38.12	38.30	6	22,791	0.03%
2020/04/14	0	0.00	2	37.98	38.00	-2	22,766	-0.01%
2020/04/13	12	37.39	1	37.45	37.40	11	22,579	0.05%
2020/04/10	35	37.02	45	37.69	37.80	-10	22,597	-0.04%
2020/04/09	0	0.00	40	36.15	36.20	-40	22,305	-0.18%
2020/04/08	1	35.55	30	35.58	35.75	-29	22,189	-0.13%
2020/04/07	3	35.08	1	35.10	35.35	2	21,984	0.01%
2020/04/06	20	35.05	0	0.00	35.05	20	21,787	0.09%
2020/04/01	0	0.00	22	35.45	35.25	-22	21,471	-0.10%
2020/03/31	1	35.55	0	0.00	35.30	1	21,392	0.00%
2020/03/30	2	35.63	0	0.00	35.80	2	21,116	0.01%
2020/03/27	100	35.78	0	0.00	35.80	100	20,967	0.48%
2020/03/26	4	35.35	45	35.41	35.25	-41	20,711	-0.20%
2020/03/25	41	35.20	2	35.50	35.30	39	20,728	0.19%
2020/03/24	2	34.95	1	34.90	34.65	1	20,552	0.00%
2020/03/23	0	0.00	2	34.48	34.15	-2	20,477	-0.01%
2020/03/20	5	35.04	16	35.36	35.10	-11	20,413	-0.05%
2020/03/19	5	34.00	50	33.96	34.00	-45	19,997	-0.23%
2020/03/18	10	34.72	0	0.00	34.65	10	19,782	0.05%
2020/03/17	19	34.97	3	35.10	35.00	16	19,559	0.08%
2020/03/16	17	36.05	2	36.00	35.80	15	19,289	0.08%
2020/03/13	24	35.73	8	35.44	37.00	16	18,926	0.08%
2020/03/12	7	37.80	3	37.83	37.50	4	18,171	0.02%
2020/03/11	8	38.96	1	39.00	38.60	7	17,595	0.04%
2020/03/10	2	39.00	20	39.18	39.00	-18	17,509	-0.10%
2020/03/09	11	38.58	0	0.00	38.55	11	17,666	0.06%
2020/03/06	0	0.00	1	39.50	39.50	-1	16,962	-0.01%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	4	39.86	0	0.00	39.80	4	16,625	0.02%
2020/03/02	13	39.68	0	0.00	39.50	13	16,401	0.08%
2020/02/27	31	40.15	0.2	40.45	40.05	30.8	16,358	0.19%
2020/02/26	7	40.59	0	0.00	40.65	7	15,944	0.04%
2020/02/25	5	40.68	23	40.75	40.70	-18	15,823	-0.11%
2020/02/24	2	40.93	0	0.00	40.85	2	15,822	0.01%
2020/02/21	0	0.00	2	41.38	41.30	-2	15,705	-0.01%
2020/02/20	9	41.69	1	41.80	41.60	8	15,756	0.05%
2020/02/19	30	41.70	0	0.00	41.75	30	15,831	0.19%
2020/02/17	1	41.30	0	0.00	41.40	1	15,918	0.01%
2020/02/14	1	41.65	0	0.00	41.65	1	15,980	0.01%
2020/02/13	10	41.60	0	0.00	41.60	10	16,248	0.06%
2020/02/12	0	0.00	10	41.95	41.80	-10	16,482	-0.06%
2020/02/11	2	41.73	35.1	41.63	41.65	-33.1	16,604	-0.20%
2020/02/10	2	40.90	0	0.00	40.90	2	17,085	0.01%
2020/02/07	5	41.05	0	0.00	41.05	5	18,245	0.03%
2020/02/06	1	41.20	0	0.00	41.50	1	18,469	0.01%
2020/02/04	7	40.71	0	0.00	40.70	7	18,629	0.04%
2020/02/03	0	0.00	1	39.90	40.20	-1	18,821	-0.01%
2020/01/31	13	40.94	26.2	40.86	40.65	-13.2	18,706	-0.07%
2020/01/30	116	41.40	11	41.04	40.60	105	18,516	0.57%	大買/鉅額交易
2020/01/20	30.2	43.10	2	43.13	43.10	28.2	17,715	0.16%
2020/01/17	0	0.00	5	42.99	43.10	-5	17,677	-0.03%
2020/01/16	1	42.80	0	0.00	42.95	1	17,637	0.01%
2020/01/14	0	0.00	3.3	42.76	42.85	-3.3	17,768	-0.02%
2020/01/13	0	0.00	32	42.75	42.85	-32	17,602	-0.18%
2020/01/10	130	42.03	0	0.00	42.05	130	17,528	0.74%	大買/鉅額交易
2020/01/09	100	41.98	2	42.00	42.00	98	17,525	0.56%
2020/01/08	2	41.88	0	0.00	41.80	2	17,684	0.01%
2020/01/06	1	42.30	1	42.30	42.25	0	17,702	0.00%
2020/01/03	0	0.00	1	42.70	42.80	-1	17,577	-0.01%
2020/01/02	3	42.60	2	42.65	42.55	1	17,567	0.01%
2019/12/31	0	0.00	44	42.60	42.55	-44	17,551	-0.25%
2019/12/30	2.2	42.65	0	42.70	42.70	2.2	17,595	0.01%
2019/12/27	1	42.70	0	0.00	42.70	1	17,644	0.01%
2019/12/26	0	0.00	1	42.60	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	2	42.63	42.60	-2	17,752	-0.01%
2019/12/23	41	42.75	0	0.00	42.80	41	17,963	0.23%
2019/12/20	0	0.00	4	42.65	42.80	-4	17,985	-0.02%
2019/12/19	0	0.00	1	42.70	42.70	-1	17,911	-0.01%
2019/12/18	1	42.80	0	0.00	43.00	1	17,810	0.01%
2019/12/16	0	0.00	32	42.90	42.90	-32	17,741	-0.18%
2019/12/13	0	0.00	30	42.66	42.90	-30	17,562	-0.17%
2019/12/12	10	42.51	56	42.45	42.45	-46	17,156	-0.27%
2019/12/11	0	0.00	1	42.20	42.40	-1	16,948	-0.01%
2019/12/10	16	41.53	2	41.53	41.70	14	16,686	0.08%
2019/12/09	140	41.30	0	0.00	41.30	140	16,725	0.84%	大買/鉅額交易
2019/12/06	1	41.25	7	41.24	41.25	-6	16,803	-0.04%
2019/12/05	3	41.60	1	41.60	41.50	2	16,719	0.01%
2019/12/04	2	41.20	6	41.24	41.30	-4	16,638	-0.02%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	0	0.00	31	41.68	41.65	-31	16,325	-0.19%
2019/11/29	4	41.84	0	0.00	41.70	4	16,305	0.02%
2019/11/28	40	42.49	0	0.00	42.35	40	16,108	0.25%
2019/11/27	2	42.20	0	0.00	42.30	2	16,237	0.01%
2019/11/26	4	42.19	2	42.43	42.00	2	16,257	0.01%
2019/11/25	1	42.50	1	42.50	42.50	0	15,681	0.00%
2019/11/22	3	42.03	0	0.00	42.40	3	15,745	0.02%
2019/11/21	2	42.03	0	0.00	42.05	2	15,785	0.01%
2019/11/20	0	0.00	4	42.33	42.30	-4	15,725	-0.03%
2019/11/19	5	42.49	4	42.65	42.70	1	15,676	0.01%
2019/11/18	0	0.00	3	42.75	42.75	-3	15,622	-0.02%
2019/11/14	1	42.15	0	0.00	42.15	1	15,650	0.01%
2019/11/13	11	42.40	0	42.45	42.35	11	16,314	0.07%
2019/11/12	25	42.93	1	42.75	42.80	24	16,422	0.15%
2019/11/11	1	42.45	0	0.00	42.25	1	16,218	0.01%
2019/11/08	3	42.80	0	0.00	42.70	3	16,126	0.02%
2019/11/07	20	43.05	3.4	43.02	42.90	16.6	15,987	0.10%
2019/11/06	24	42.86	37	42.68	43.00	-13	15,346	-0.08%
2019/11/04	2	40.55	0	0.00	40.95	2	14,252	0.01%
2019/11/01	0	0.00	11.2	40.16	40.10	-11.2	14,271	-0.08%
2019/10/31	3	40.70	0	0.00	40.30	3	14,303	0.02%
2019/10/30	1	40.90	0	0.00	40.85	1	14,093	0.01%
2019/10/29	1	41.10	0	0.00	41.15	1	14,014	0.01%
2019/10/28	7	41.10	0	0.00	41.00	7	13,915	0.05%
2019/10/23	6	41.09	0	0.00	40.95	6	13,685	0.04%
2019/10/22	1	41.35	4	41.35	41.50	-3	13,627	-0.02%
2019/10/21	1	41.15	0	0.00	41.30	1	13,518	0.01%
2019/10/18	2	41.00	0	0.00	41.30	2	13,581	0.01%
2019/10/17	1	41.05	20	41.20	41.30	-19	13,439	-0.14%
2019/10/16	21.3	40.95	1.7	41.00	41.10	19.5	13,435	0.15%
2019/10/15	1	40.60	0.2	40.60	40.55	0.8	13,414	0.01%
2019/10/14	2	40.73	0	0.00	40.65	2	13,459	0.01%
2019/10/09	1.2	40.51	0	0.00	40.55	1.2	13,440	0.01%
2019/10/08	2	40.65	0	0.00	40.50	2	13,540	0.01%
2019/10/07	1	40.45	1	40.55	40.40	0	13,502	0.00%
2019/10/04	1	40.35	0	0.00	40.60	1	13,625	0.01%
2019/10/03	7	40.39	0	0.00	40.30	7	13,615	0.05%
2019/10/02	3	41.00	2	41.05	40.90	1	13,633	0.01%
2019/10/01	1	41.05	10	41.35	41.25	-9	13,634	-0.07%
2019/09/27	1	41.05	0	0.00	40.90	1	13,616	0.01%
2019/09/25	1	41.20	1	41.45	41.45	0	13,724	0.00%
2019/09/24	0	0.00	30	41.35	41.60	-30	14,042	-0.21%
2019/09/23	1	41.30	0	0.00	41.15	1	14,358	0.01%
2019/09/20	1	41.70	0.6	41.55	41.55	0.4	14,704	0.00%
2019/09/19	2	41.78	3	41.77	41.85	-1	14,570	-0.01%
2019/09/18	1	41.70	0	0.00	41.75	1	14,537	0.01%
2019/09/17	1	41.60	5	41.56	41.65	-4	14,537	-0.03%
2019/09/16	3	41.53	2	41.50	41.55	1	14,558	0.01%
2019/09/12	1	41.55	1.3	41.50	41.50	-0.3	14,586	0.00%
2019/09/11	2	41.28	1	41.25	41.40	1	14,658	0.01%
2019/09/10	1	41.35	50	41.25	41.40	-49	14,594	-0.34%
2019/09/09	50	40.90	0	0.00	40.95	50	14,497	0.34%
2019/09/06	0	0.00	1	40.75	40.80	-1	14,462	-0.01%
2019/09/05	20	40.00	20	40.25	40.50	0	14,418	0.00%
2019/09/03	0	0.00	2	39.98	39.80	-2	14,539	-0.01%
2019/09/02	2	39.98	1	40.10	39.95	1	14,675	0.01%
2019/08/30	0	0.00	22	40.01	40.15	-22	14,765	-0.15%
2019/08/29	2	39.65	2	39.50	39.50	0	14,673	0.00%
2019/08/28	0	0.00	5	40.00	39.95	-5	14,763	-0.03%
2019/08/23	2	39.53	2	39.80	39.85	0	14,870	0.00%
2019/08/22	8	39.45	2	39.50	39.45	6	14,954	0.04%
2019/08/20	1	39.75	0	0.00	39.70	1	16,260	0.01%
2019/08/19	0	0.00	0.4	40.10	40.00	-0.4	16,339	0.00%
2019/08/16	5	38.94	60	39.61	39.55	-55	16,312	-0.34%
2019/08/15	54	39.40	2	39.40	39.35	52	15,763	0.33%
2019/08/14	4	39.90	0	0.00	39.75	4	15,935	0.03%
2019/08/13	1	39.90	0	0.00	39.80	1	16,024	0.01%
2019/08/12	1	40.25	0	0.00	40.00	1	16,218	0.01%
2019/08/08	2	39.95	0	0.00	39.95	2	16,545	0.01%
2019/08/07	2	39.85	1	39.70	39.80	1	16,841	0.01%
2019/08/06	4	39.61	51	39.86	39.90	-47	17,733	-0.27%
2019/08/05	6	40.00	0	0.00	39.95	6	18,089	0.03%
2019/08/02	4.1	40.07	0	0.00	40.10	4.1	18,151	0.02%
2019/08/01	6	40.54	0	0.00	40.50	6	18,301	0.03%
2019/07/31	13	40.81	1	41.05	40.80	12	18,319	0.07%
2019/07/29	1	41.20	10	41.30	41.20	-9	18,573	-0.05%
2019/07/26	6	41.13	0	0.00	41.15	6	18,848	0.03%
2019/07/23	2	41.30	1	41.30	41.20	1	19,390	0.01%
2019/07/22	1	41.10	0	0.00	41.40	1	19,369	0.01%
2019/07/19	2	41.25	0	0.00	41.05	2	19,374	0.01%
2019/07/18	1	41.25	0	0.00	41.10	1	19,312	0.01%
2019/07/15	1	41.65	5	41.69	41.65	-4	18,852	-0.02%
2019/07/12	1	41.65	0	0.00	41.60	1	18,882	0.01%
2019/07/11	41	41.95	0	0.00	41.95	41	18,952	0.22%
2019/07/10	71.1	41.96	1	41.95	42.20	70.1	19,114	0.37%
2019/07/09	2	41.95	0	0.00	41.85	2	19,150	0.01%
2019/07/08	2	41.88	4	41.88	41.95	-2	19,251	-0.01%
2019/07/05	2	42.40	0	0.00	42.35	2	19,420	0.01%
2019/07/04	3	42.45	0	0.00	42.50	3	19,631	0.02%
2019/07/03	3	42.27	0	0.00	42.25	3	19,901	0.02%
2019/07/02	5	42.68	0	0.00	42.65	5	20,241	0.02%
2019/07/01	4	42.41	12	42.54	42.70	-8	20,202	-0.04%
2019/06/28	8	43.30	84	43.06	43.00	-76	19,887	-0.38%
2019/06/27	1	43.10	6	43.09	43.20	-5	19,625	-0.03%
2019/06/26	0	0.00	6	42.77	42.75	-6	19,534	-0.03%
2019/06/24	1	42.40	3	42.40	42.55	-2	20,254	-0.01%
2019/06/20	0	0.00	0.1	42.55	42.55	-0.1	20,422	0.00%
2019/06/19	0	0.00	2	42.40	42.55	-2	20,644	-0.01%
2019/06/18	1	42.10	5	41.95	42.20	-4	20,557	-0.02%
2019/06/17	0	0.00	1	41.75	41.65	-1	20,707	0.00%
2019/06/14	10	41.35	0	0.00	41.30	10	21,035	0.05%
2019/06/13	1	41.45	0	0.00	41.65	1	21,109	0.00%
2019/06/12	1	41.90	11	41.85	41.90	-10	21,261	-0.05%
2019/06/10	5	41.15	0	0.00	41.35	5	20,962	0.02%
2019/06/06	1	40.80	0	0.00	40.75	1	20,938	0.00%
2019/06/05	2	41.33	5	41.25	41.10	-3	20,946	-0.01%
2019/06/04	1	41.45	0	0.00	41.45	1	20,924	0.00%
2019/06/03	2	41.00	0.5	41.15	41.05	1.5	20,926	0.01%
2019/05/30	0.3	40.70	0	0.00	40.50	0.3	20,823	0.00%
2019/05/28	22	40.75	0	0.00	40.35	22	21,292	0.10%
2019/05/24	1	40.70	0	0.00	40.60	1	20,117	0.00%
2019/05/23	0	0.00	1	40.85	41.00	-1	20,017	0.00%
2019/05/22	2	41.00	0	0.00	41.15	2	20,047	0.01%
2019/05/21	12	41.21	0	0.00	41.50	12	20,045	0.06%
2019/05/20	0	0.00	5	40.20	40.20	-5	19,732	-0.03%
2019/05/17	1	39.90	0	0.00	40.00	1	19,779	0.01%
2019/05/16	11	40.22	0	0.00	40.00	11	19,523	0.06%
2019/05/15	16	41.01	0	0.00	40.95	16	19,277	0.08%
2019/05/14	14	40.46	2	40.45	40.45	12	19,168	0.06%
2019/05/13	6	42.27	1	41.95	41.95	5	18,279	0.03%
2019/05/10	4	43.43	1	43.35	43.20	3	17,969	0.02%
2019/05/09	8	43.56	0	0.00	43.50	8	18,064	0.04%
2019/05/08	0	0.00	4	44.08	44.05	-4	17,820	-0.02%
2019/05/07	3	44.47	1	44.45	44.35	2	17,976	0.01%
2019/05/06	6	44.42	11	44.41	44.50	-5	18,096	-0.03%
2019/05/03	12	45.37	1	45.55	45.45	11	17,979	0.06%
2019/05/02	1	45.20	25	45.32	45.65	-24	17,838	-0.13%
2019/04/30	0	0.00	1	44.70	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	10	44.65	44.60	-10	17,665	-0.06%
2019/04/26	1	44.35	2.2	44.37	44.50	-1.2	17,852	-0.01%
2019/04/25	37	44.50	0	0.00	44.35	37	18,088	0.20%
2019/04/24	1	44.40	4.8	44.47	44.30	-3.8	18,414	-0.02%
2019/04/22	2	44.43	5	44.45	44.35	-3	19,135	-0.02%
2019/04/19	1.5	44.37	0	0.00	44.35	1.5	19,298	0.01%
2019/04/18	3	44.12	0	0.00	44.20	3	19,368	0.02%
2019/04/17	10	44.15	0	0.00	44.10	10	19,526	0.05%
2019/04/16	5	44.05	0	0.00	44.10	5	19,348	0.03%
2019/04/15	3	44.25	1	44.25	44.15	2	19,302	0.01%
2019/04/12	10	44.15	0	0.00	44.10	10	19,307	0.05%
2019/04/11	2	44.25	0	0.00	44.15	2	19,349	0.01%
2019/04/10	13	44.20	0	0.00	44.20	13	19,157	0.07%
2019/04/09	9	44.26	0	0.00	44.30	9	18,921	0.05%
2019/04/08	84	44.39	0	0.00	44.30	84	18,599	0.45%
2019/04/03	3	44.88	0	0.00	44.80	3	18,081	0.02%
2019/04/02	1	45.05	2	44.85	44.80	-1	18,020	-0.01%
2019/04/01	5	44.65	2	44.58	44.50	3	18,047	0.02%
2019/03/28	4	44.05	0	0.00	44.00	4	17,709	0.02%
2019/03/27	5	44.60	1	44.55	44.50	4	17,366	0.02%
2019/03/26	1	45.30	0	0.00	45.25	1	17,108	0.01%
2019/03/25	5	45.40	3	45.47	45.40	2	17,067	0.01%
2019/03/22	8	46.30	4	46.14	46.20	4	16,893	0.02%
2019/03/21	2	46.65	0	0.00	46.75	2	16,784	0.01%
2019/03/20	1.2	46.87	0	0.00	46.95	1.2	16,780	0.01%
2019/03/19	1	46.65	7	46.60	46.65	-6	16,896	-0.04%
2019/03/18	0	0.00	99	45.60	45.80	-99	16,574	-0.60%
2019/03/13	0	0.00	1	45.15	45.15	-1	16,385	-0.01%
2019/03/11	11	44.48	0	0.00	44.40	11	16,510	0.07%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/06	0	0.00	1	44.90	44.95	-1	16,792	-0.01%
2019/03/05	1	44.90	0	0.00	44.60	1	17,051	0.01%
2019/03/04	0	0.00	1	44.30	44.90	-1	17,057	-0.01%
2019/02/27	2	45.23	0	0.00	45.30	2	16,897	0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	2	45.45	19.4	45.46	45.55	-17.4	16,530	-0.11%
2019/02/22	3	45.17	1	45.15	45.40	2	16,537	0.01%
2019/02/21	3	45.12	1	45.25	45.40	2	16,449	0.01%
2019/02/20	2	45.00	0	0.00	45.15	2	16,347	0.01%
2019/02/19	22	44.60	0	0.00	44.60	22	16,200	0.14%
2019/02/18	0	0.00	3	44.52	44.40	-3	16,200	-0.02%
2019/02/15	6	44.44	1.8	44.50	44.20	4.2	15,981	0.03%
2019/02/14	3	44.50	2	44.58	44.55	1	15,903	0.01%
2019/02/12	2	43.95	0	0.00	43.90	2	15,578	0.01%
2019/02/11	7	43.76	0	0.00	43.55	7	15,524	0.05%
2019/01/30	4	43.66	0	0.00	43.60	4	15,374	0.03%
2019/01/29	1	43.75	1	43.80	43.90	0	15,060	0.00%
2019/01/28	4	43.54	0	0.00	43.80	4	14,887	0.03%
2019/01/25	3	43.60	0	0.00	43.50	3	14,644	0.02%
2019/01/24	2	43.75	20	43.70	43.55	-18	14,477	-0.12%
2019/01/23	4	43.81	1	43.80	43.75	3	14,456	0.02%
2019/01/22	2	44.00	3	44.20	44.20	-1	14,399	-0.01%
2019/01/21	2	43.83	1	43.70	43.80	1	14,376	0.01%
2019/01/18	4	43.59	1	43.50	43.50	3	14,615	0.02%
2019/01/17	3	43.77	4	43.68	43.80	-1	14,497	-0.01%
2019/01/16	13	43.48	1	43.75	43.60	12	14,322	0.08%
2019/01/15	9	43.97	1	44.40	43.75	8	14,030	0.06%
2019/01/14	8	44.64	0	0.00	44.40	8	13,493	0.06%
2019/01/08	1	45.45	0	0.00	45.15	1	13,203	0.01%
2019/01/07	2	45.40	0	0.00	45.20	2	13,425	0.01%
2019/01/03	6	45.26	0	0.00	45.15	6	13,852	0.04%
2019/01/02	1	45.95	0	0.00	45.90	1	13,837	0.01%
2018/12/26	1	46.05	1	46.05	46.00	0	14,215	0.00%
2018/12/25	0	0.00	2	46.03	46.00	-2	14,341	-0.01%
2018/12/24	5	46.30	1	46.40	46.50	4	14,365	0.03%
2018/12/18	1	47.20	200	47.45	47.20	-199	14,270	-1.39%	大賣/鉅額交易
2018/12/17	3	47.77	5	47.80	47.70	-2	14,372	-0.01%
2018/12/14	2	47.63	1	47.65	47.55	1	14,530	0.01%
2018/12/13	1	48.05	0	0.00	48.25	1	14,376	0.01%
2018/12/12	2	47.40	0	0.00	47.50	2	14,310	0.01%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	2	48.05	0	0.00	48.15	2	13,964	0.01%
2018/12/06	0	0.00	6	48.05	48.25	-6	14,017	-0.04%
2018/12/05	1	48.35	3	48.42	48.40	-2	14,099	-0.01%
2018/11/30	0	0.00	1	48.95	48.55	-1	13,946	-0.01%
2018/11/29	2	48.75	3	48.57	48.55	-1	13,686	-0.01%
2018/11/28	2	48.73	0	0.00	48.80	2	13,485	0.01%
2018/11/27	0	0.00	3	49.05	49.05	-3	13,178	-0.02%
2018/11/26	200	49.45	0	0.00	49.55	200	13,145	1.52%	大買/鉅額交易
2018/11/23	0	0.00	4	50.10	49.95	-4	12,886	-0.03%
2018/11/22	0	0.00	2	50.20	50.40	-2	12,878	-0.02%
2018/11/21	2	50.40	0	0.00	50.20	2	12,886	0.02%
2018/11/20	4	50.60	0	0.00	50.20	4	12,820	0.03%
2018/11/14	0	0.00	3	50.37	50.40	-3	12,904	-0.02%
2018/11/13	0	0.00	1	50.20	50.20	-1	13,066	-0.01%
2018/11/08	0	0.00	2	50.30	50.90	-2	13,006	-0.02%
2018/11/06	2	49.40	0	0.00	49.40	2	12,829	0.02%
2018/11/05	2	49.03	0	0.00	49.60	2	12,791	0.02%
2018/11/02	1	48.75	0	0.00	49.50	1	12,818	0.01%
2018/11/01	1	48.75	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.50	0	0.00	49.00	2	12,645	0.02%
2018/10/30	1	48.05	8	48.04	48.35	-7	12,477	-0.06%
2018/10/29	0	0.00	3.6	47.12	47.50	-3.6	12,456	-0.03%
2018/10/26	14	47.48	0	0.00	47.40	14	12,309	0.11%
2018/10/25	6	48.63	1	48.65	48.70	5	11,924	0.04%
2018/10/24	2	49.55	0	0.00	49.75	2	11,850	0.02%
2018/10/23	1	49.30	0	0.00	49.30	1	11,784	0.01%
2018/10/22	1	50.30	0	0.00	50.30	1	11,644	0.01%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/16	0	0.00	1	49.95	50.40	-1	11,549	-0.01%
2018/10/15	4	50.01	0	0.00	50.00	4	11,464	0.03%
2018/10/12	4	49.75	0	0.00	50.60	4	11,252	0.04%
2018/10/11	10	50.26	2	50.30	50.10	8	11,086	0.07%
2018/10/09	0	0.00	3	52.50	52.40	-3	10,544	-0.03%
2018/10/05	3	51.13	1	51.30	51.20	2	10,408	0.02%
2018/10/04	6	51.78	2	51.70	51.70	4	10,304	0.04%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	5	52.30	0	0.00	52.30	5	10,269	0.05%
2018/10/01	0	0.00	1	52.80	52.90	-1	10,328	-0.01%
2018/09/28	3	52.90	0	0.00	52.50	3	10,506	0.03%
2018/09/27	3	52.77	1	52.80	52.80	2	10,592	0.02%
2018/09/26	2	52.40	1	52.70	53.00	1	10,649	0.01%
2018/09/25	2	52.95	1	52.90	52.80	1	10,913	0.01%
2018/09/21	0	0.00	2	52.65	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	6	52.08	52.20	-6	10,889	-0.06%
2018/09/19	1	51.30	1	51.50	51.40	0	10,842	0.00%
2018/09/17	2	50.95	0	0.00	51.20	2	11,188	0.02%
2018/09/14	2	50.95	0	0.00	51.20	2	11,480	0.02%
2018/09/13	1	50.80	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/10	6	50.88	1	50.90	50.90	5	12,298	0.04%
2018/09/06	2	51.70	1	51.70	51.50	1	12,810	0.01%
2018/09/05	4	51.93	10	51.80	51.80	-6	12,909	-0.05%
2018/09/03	2	52.05	0	0.00	52.00	2	13,115	0.02%
2018/08/29	3	52.43	30	52.40	52.60	-27	13,436	-0.20%
2018/08/28	1	52.80	1	52.90	52.70	0	13,479	0.00%
2018/08/24	1	52.70	1	52.50	52.80	0	13,597	0.00%
2018/08/22	1	52.00	0	0.00	52.10	1	14,303	0.01%
2018/08/21	2	51.70	0	0.00	51.90	2	14,272	0.01%
2018/08/20	4	51.50	0	0.00	51.30	4	14,242	0.03%
2018/08/17	5	51.76	30	51.80	51.80	-25	14,160	-0.18%
2018/08/16	5	51.42	0	0.00	51.50	5	14,206	0.04%
2018/08/15	2	51.85	0	0.00	51.90	2	14,205	0.01%
2018/08/14	2	52.00	20	52.20	52.20	-18	14,272	-0.13%
2018/08/13	4	52.18	0	0.00	52.00	4	14,288	0.03%
2018/08/10	1	53.00	0	0.00	53.00	1	14,353	0.01%
2018/08/09	2	52.95	0	0.00	52.70	2	14,473	0.01%
2018/08/08	2	52.95	0	0.00	53.00	2	14,644	0.01%
2018/08/07	2	52.80	0	0.00	52.50	2	14,831	0.01%
2018/08/06	1	52.90	22	52.91	53.00	-21	14,992	-0.14%
2018/08/03	1	52.70	2	52.80	52.80	-1	15,364	-0.01%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	2	52.45	1	52.70	52.50	1	15,569	0.01%
2018/07/31	1.2	52.68	0	0.00	52.70	1.2	15,740	0.01%
2018/07/30	2	52.20	0	0.00	52.20	2	15,752	0.01%
2018/07/27	1	52.10	0	0.00	52.40	1	15,788	0.01%
2018/07/26	2	51.80	2	51.65	52.10	0	15,861	0.00%
2018/07/24	2	51.95	0	0.00	52.10	2	15,828	0.01%
2018/07/23	1	52.50	0	0.00	52.30	1	15,984	0.01%
2018/07/20	4	52.40	0	0.00	52.30	4	16,199	0.02%
2018/07/19	4	52.40	0	0.00	52.40	4	16,458	0.02%
2018/07/18	1	52.60	0	0.00	52.70	1	16,494	0.01%
2018/07/17	1	52.30	0	0.00	52.20	1	16,502	0.01%
2018/07/16	1	51.90	0	0.00	52.00	1	16,561	0.01%
2018/07/13	0	0.00	0.8	52.20	52.20	-0.8	16,748	0.00%
2018/07/11	0	0.00	1	50.90	51.20	-1	16,811	-0.01%
2018/07/10	0.2	51.80	0	0.00	51.80	0.2	16,672	0.00%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/06/27	0	0.00	3.3	53.26	52.80	-3.3	15,878	-0.02%
2018/06/26	40	53.28	1	53.30	53.00	39	15,760	0.25%
2018/06/25	4	55.68	35	55.81	55.60	-31	15,534	-0.20%
2018/06/22	0	0.00	9	55.96	56.00	-9	15,240	-0.06%
2018/06/21	0	0.00	16	55.97	55.90	-16	15,020	-0.11%
2018/06/20	0	0.00	36	55.58	55.50	-36	14,998	-0.24%
2018/06/19	10	54.45	3	55.37	55.00	7	14,863	0.05%
2018/06/15	0	0.00	8	54.81	55.30	-8	14,466	-0.06%
2018/06/13	0	0.00	15	55.54	55.50	-15	13,920	-0.11%
2018/06/12	0	0.00	4	55.28	55.10	-4	14,001	-0.03%
2018/06/11	0	0.00	32	55.20	55.40	-32	13,851	-0.23%
2018/06/08	0	0.00	38	55.09	55.00	-38	13,857	-0.27%
2018/06/07	0	0.00	3.5	55.04	55.00	-3.5	13,947	-0.02%
2018/06/05	4	54.00	0	0.00	54.30	4	14,065	0.03%
2018/06/04	30	53.63	0	0.00	54.00	30	14,053	0.21%
2018/06/01	0	0.00	1	53.30	53.50	-1	14,024	-0.01%
2018/05/30	17	53.19	0	0.00	52.90	17	13,666	0.12%
2018/05/29	0	0.00	4	54.13	54.10	-4	13,502	-0.03%
2018/05/28	40	54.00	0	0.00	54.10	40	13,620	0.29%
2018/05/25	0	0.00	12.4	54.13	53.90	-12.4	13,719	-0.09%
2018/05/24	2	54.10	0	0.00	54.20	2	13,715	0.01%
2018/05/23	2	54.05	1	54.00	54.00	1	13,761	0.01%
2018/05/22	2	54.70	2	54.85	54.70	0	13,826	0.00%
2018/05/21	0	0.00	6	54.98	55.00	-6	14,054	-0.04%
2018/05/18	48	54.58	2	54.80	54.40	46	14,155	0.32%
2018/05/17	6	54.73	3	55.00	54.90	3	14,267	0.02%
2018/05/16	6	54.73	0	0.00	54.90	6	14,261	0.04%
2018/05/15	0	0.00	3	54.37	54.00	-3	14,402	-0.02%
2018/05/14	3	54.90	2	54.80	55.00	1	14,737	0.01%
2018/05/11	2	53.90	62.4	54.29	54.60	-60.4	14,736	-0.41%
2018/05/10	0	0.00	6	53.10	53.30	-6	14,429	-0.04%
2018/05/08	0	0.00	50	53.36	53.50	-50	14,373	-0.35%
2018/05/03	3	53.20	0	0.00	52.90	3	14,504	0.02%
2018/04/30	0	0.00	40.8	53.65	53.50	-40.8	14,691	-0.28%
2018/04/27	0	0.00	21	53.30	53.50	-21	14,774	-0.14%
2018/04/26	0	0.00	50	52.52	52.80	-50	14,749	-0.34%
2018/04/25	1	51.90	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0.3	52.40	43	52.61	52.50	-42.8	14,412	-0.30%
2018/04/23	0	0.00	4.3	52.58	52.50	-4.3	14,523	-0.03%
2018/04/20	6	52.57	0	0.00	52.50	6	14,625	0.04%
2018/04/18	0	0.00	81	52.14	52.00	-81	14,751	-0.55%
2018/04/17	81	51.80	0	0.00	51.60	81	14,773	0.55%
2018/04/13	0.2	52.80	0	0.00	52.80	0.2	15,106	0.00%
2018/04/11	20	53.50	1	53.70	53.30	19	15,513	0.12%
2018/04/10	30	52.97	10	53.80	53.00	20	15,594	0.13%
2018/04/09	0	0.00	3	52.70	53.00	-3	15,704	-0.02%
2018/04/03	0	0.00	60	52.00	52.00	-60	15,783	-0.38%
2018/04/02	1	52.40	80	52.60	52.50	-79	15,886	-0.50%
2018/03/30	80	52.20	0.4	52.00	51.90	79.6	16,053	0.50%
2018/03/28	1	52.90	0	0.00	52.50	1	15,956	0.01%
2018/03/27	1	53.20	0	0.00	53.30	1	16,044	0.01%
2018/03/26	5	52.40	1	52.40	52.80	4	16,064	0.02%
2018/03/23	47	52.38	0	0.00	52.20	47	16,204	0.29%
2018/03/22	40	53.60	0	0.00	53.40	40	16,228	0.25%
2018/03/21	1	53.30	0	0.00	53.40	1	16,072	0.01%
2018/03/20	5	53.30	0	0.00	53.20	5	16,284	0.03%
2018/03/15	1	53.80	0	0.00	53.40	1	16,519	0.01%
2018/03/14	30	53.77	0	0.00	53.90	30	16,604	0.18%
2018/03/13	152	53.97	0	0.00	53.90	152	16,660	0.91%	大買/鉅額交易
2018/03/12	0	0.00	1	54.40	54.50	-1	16,673	-0.01%
2018/03/09	1	52.20	0.1	52.20	52.00	0.9	16,714	0.01%
2018/03/08	1	52.90	0	0.00	52.40	1	17,459	0.01%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/06	1	52.80	1	53.20	52.80	0	18,836	0.00%
2018/03/05	0	0.00	1	52.70	52.60	-1	19,210	-0.01%
2018/03/02	6	53.12	0	0.00	53.30	6	19,274	0.03%
2018/03/01	0.2	53.90	0	0.00	53.90	0.2	19,367	0.00%
2018/02/27	0.2	54.40	0	0.00	54.50	0.2	19,397	0.00%
2018/02/26	0.2	54.20	1	54.70	54.30	-0.8	19,415	0.00%
2018/02/21	0	0.00	3	54.10	54.00	-3	21,958	-0.01%
2018/02/12	1	53.70	2	53.70	53.00	-1	22,058	0.00%
2018/02/09	6	52.73	4	53.08	52.80	2	21,999	0.01%
2018/02/08	0	0.00	6	53.32	53.30	-6	21,798	-0.03%
2018/02/07	0	0.00	12	52.80	52.70	-12	21,929	-0.05%
2018/02/06	15	51.03	7.3	51.63	50.80	7.8	21,788	0.04%
2018/02/05	6	53.72	0	0.00	54.10	6	21,376	0.03%
2018/02/02	1	54.80	3	54.70	54.70	-2	21,222	-0.01%
2018/01/31	2	54.55	0	0.00	54.60	2	21,223	0.01%
2018/01/30	1	54.60	0	0.00	54.40	1	21,082	0.00%
2018/01/26	2	54.75	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	0.00	2	55.55	55.60	-2	20,658	-0.01%
2018/01/24	2	55.20	1	55.70	55.70	1	20,570	0.00%
2018/01/22	3	55.43	1	56.00	55.60	2	20,628	0.01%
2018/01/18	1	56.10	0	0.00	55.90	1	20,836	0.00%
2018/01/17	5	56.00	2	55.90	56.30	3	20,787	0.01%
2018/01/10	1	55.80	7	56.00	55.60	-6	20,285	-0.03%
2018/01/09	3.4	55.50	1	55.80	55.80	2.4	20,010	0.01%
2018/01/08	0.2	55.40	7	55.59	55.70	-6.8	20,036	-0.03%
2018/01/05	0	0.00	100	55.45	55.70	-100	19,793	-0.51%
2018/01/04	0	0.00	3	55.30	55.40	-3	19,585	-0.02%
2018/01/03	151	55.00	72	55.05	55.20	79	19,635	0.40%	大買/
2018/01/02	0	0.00	112	54.24	54.20	-112	19,235	-0.58%	大賣/鉅額交易