國泰金 (2882)-華南永昌-虎尾券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542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－華南永昌-虎尾券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	10	50.40	0	0.00	50.20	10	23,755	0.04%
2024/05/02	31	50.45	25	50.30	50.30	6	23,703	0.03%
2024/04/30	0	0.00	4	51.00	50.50	-4	23,517	-0.02%
2024/04/29	139	50.31	58.1	50.31	50.80	81	23,098	0.35%	大買/
2024/04/26	18	49.13	4.2	48.93	48.90	13.8	22,340	0.06%
2024/04/25	3	48.50	0	0.00	48.55	3	22,428	0.01%
2024/04/24	0	0.00	21	49.26	49.25	-21	22,385	-0.09%
2024/04/23	50	48.73	11	48.73	48.75	39	22,603	0.17%
2024/04/22	0	0.00	8	48.41	48.40	-8	22,828	-0.04%
2024/04/19	23.1	47.34	0	0.00	47.45	23.1	22,753	0.10%
2024/04/18	3	47.60	50	47.71	48.45	-47	22,431	-0.21%
2024/04/17	2	47.85	5	48.00	47.90	-3	22,340	-0.01%
2024/04/16	22	48.15	5	47.60	47.85	17	22,176	0.08%
2024/04/15	1	49.00	0	0.00	48.95	1	21,808	0.00%
2024/04/12	40	49.33	0	0.00	49.05	40	21,657	0.18%
2024/04/11	4	49.45	6.5	49.60	49.70	-2.5	21,353	-0.01%
2024/04/10	12	48.85	21	48.82	48.75	-9	20,845	-0.04%
2024/04/09	0	0.00	53.7	49.23	49.45	-53.7	20,642	-0.26%
2024/04/08	0	0.00	16	48.23	48.35	-16	20,144	-0.08%
2024/04/03	22	48.26	0	0.00	48.05	22	20,142	0.11%
2024/04/02	1	48.75	9	48.78	48.95	-8	20,059	-0.04%
2024/04/01	4	48.74	56.1	49.01	48.95	-52.1	20,092	-0.26%
2024/03/29	2	48.58	48	48.41	48.65	-46	19,929	-0.23%
2024/03/28	7	48.16	8	48.10	48.25	-1	19,806	-0.01%
2024/03/27	5	48.25	6.8	48.11	48.20	-1.8	19,792	-0.01%
2024/03/26	0	0.00	4	48.15	48.35	-4	19,800	-0.02%
2024/03/25	5	48.10	0	0.00	48.10	5	19,822	0.03%
2024/03/22	17	48.58	2	48.40	48.55	15	19,755	0.08%
2024/03/21	14	48.37	17.9	48.10	48.55	-3.9	19,329	-0.02%
2024/03/20	7	47.61	1	47.70	47.50	6	19,083	0.03%
2024/03/19	6	47.40	48	47.29	47.75	-42	19,384	-0.22%
2024/03/18	7	47.65	293	47.34	47.55	-286	19,301	-1.48%	大賣/鉅額交易
2024/03/15	29	47.69	5.5	47.68	47.65	23.5	19,158	0.12%
2024/03/14	345	48.00	50.1	48.01	48.30	294.9	18,269	1.61%	大買/鉅額交易
2024/03/13	20	46.67	2	46.65	46.80	18	17,370	0.10%
2024/03/12	5	46.35	0.3	46.20	46.50	4.7	17,141	0.03%
2024/03/11	35	46.18	14.1	46.14	46.05	20.9	16,726	0.12%
2024/03/08	21	45.18	20	45.23	45.30	1	16,215	0.01%
2024/03/07	11	44.74	3	44.80	44.85	8	15,741	0.05%
2024/03/06	7.4	44.67	0	0.00	44.55	7.4	15,652	0.05%
2024/03/05	0	0.00	3.1	44.78	44.65	-3.1	15,917	-0.02%
2024/03/04	20	44.72	0	0.00	44.65	20	15,905	0.13%
2024/03/01	2.1	44.78	0	0.00	44.65	2.1	15,930	0.01%
2024/02/29	5	44.95	3	44.68	45.05	2	15,994	0.01%
2024/02/27	25.5	44.57	2	44.35	44.30	23.5	15,657	0.15%
2024/02/26	5.2	44.35	0	0.00	44.30	5.2	15,576	0.03%
2024/02/23	2	44.65	1	44.75	44.45	1	15,466	0.01%
2024/02/22	0	44.85	0	0.00	44.90	0	15,679	0.00%
2024/02/21	0	44.90	0	0.00	44.75	0	15,691	0.00%
2024/02/20	0	0.00	1	45.00	45.10	-1	15,713	-0.01%
2024/02/19	5	44.96	0	0.00	45.00	5	15,792	0.03%
2024/02/16	5	44.35	15.4	44.33	44.55	-10.4	15,816	-0.07%
2024/02/15	6	44.10	0	0.00	44.05	6	15,933	0.04%
2024/02/05	6.2	43.88	0	0.00	43.90	6.2	15,847	0.04%
2024/02/02	0.6	44.13	0	0.00	44.10	0.6	15,646	0.00%
2024/01/31	0	0.00	8	44.15	44.15	-8	15,471	-0.05%
2024/01/30	3	44.00	0	0.00	43.90	3	15,388	0.02%
2024/01/19	0	0.00	2	43.65	43.80	-2	15,261	-0.01%
2024/01/18	4.1	43.26	0	0.00	43.30	4.1	15,132	0.03%
2024/01/17	4	43.46	0	0.00	43.30	4	14,958	0.03%
2024/01/16	1.3	43.94	0	0.00	44.00	1.3	14,499	0.01%
2024/01/15	0	0.00	1	44.45	44.45	-1	14,262	-0.01%
2024/01/12	2	44.55	0	0.00	44.50	2	14,417	0.01%
2024/01/11	2.1	44.68	1	44.45	44.60	1.1	14,442	0.01%
2024/01/10	1	44.70	2	44.75	44.70	-1	14,537	-0.01%
2024/01/09	51	45.02	2	45.00	44.75	49	14,551	0.34%
2024/01/08	12	45.23	1	45.15	45.10	11	14,471	0.08%
2024/01/04	2	44.85	0	0.00	44.70	2	14,633	0.01%
2024/01/03	5	44.90	0	44.95	44.95	5	14,958	0.03%
2023/12/29	0	0.00	2	45.65	45.75	-2	14,897	-0.01%
2023/12/28	12	45.43	3	45.65	45.80	9	15,058	0.06%
2023/12/27	7	45.45	1	45.30	45.45	6	15,076	0.04%
2023/12/26	1	45.20	1	45.05	45.20	0	15,031	0.00%
2023/12/25	1	44.85	0	0.00	44.85	1	15,071	0.01%
2023/12/22	1	44.65	5	44.70	44.65	-4	15,129	-0.03%
2023/12/21	0.1	44.85	1	44.70	44.70	-0.9	15,143	-0.01%
2023/12/20	4	44.81	0	0.00	44.85	4	15,167	0.03%
2023/12/19	1.1	45.05	0	0.00	44.90	1.1	15,132	0.01%
2023/12/18	0	0.00	0.3	45.45	45.50	-0.3	15,242	0.00%
2023/12/15	13	45.95	3.4	45.95	45.85	9.6	15,385	0.06%
2023/12/14	0.1	45.70	9	45.48	45.90	-8.9	15,090	-0.06%
2023/12/13	8.1	44.68	0	0.00	44.70	8.1	14,626	0.06%
2023/12/12	7	44.72	0	0.00	44.75	7	14,668	0.05%
2023/12/11	4.1	44.89	3	44.85	44.85	1.1	14,610	0.01%
2023/12/08	1.2	44.92	0	0.00	44.85	1.2	14,513	0.01%
2023/12/07	8	45.00	3	44.95	45.00	5	14,380	0.03%
2023/12/06	0	0.00	2	45.50	45.45	-2	14,160	-0.01%
2023/12/05	12	45.49	0	0.00	45.55	12	14,051	0.09%
2023/12/04	0	0.00	3.3	46.15	46.25	-3.3	13,799	-0.02%
2023/12/01	0.1	46.05	1	46.05	46.05	-0.9	13,838	-0.01%
2023/11/29	0.1	45.95	0	0.00	45.75	0.1	13,300	0.00%
2023/11/28	4	45.78	0.2	45.80	46.00	3.8	13,420	0.03%
2023/11/27	21.8	45.89	0	0.00	45.75	21.8	13,497	0.16%
2023/11/24	1.1	46.20	0	0.00	46.30	1.1	13,412	0.01%
2023/11/22	0	0.00	1	46.10	46.30	-1	13,527	-0.01%
2023/11/21	2	46.40	23	46.14	46.15	-21	13,506	-0.16%
2023/11/17	0.3	45.70	0	0.00	45.80	0.3	13,436	0.00%
2023/11/15	1	45.60	4	45.90	45.75	-3	13,178	-0.02%
2023/11/06	0.2	45.35	76	45.33	45.35	-75.8	13,650	-0.56%
2023/11/03	75	45.04	5.1	45.10	45.35	70	13,730	0.51%
2023/11/02	2	44.85	3	44.85	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	0.2	44.15	44.30	-0.2	13,947	0.00%
2023/10/31	2	43.95	2	43.90	43.90	0	14,171	0.00%
2023/10/30	4	43.85	0	0.00	43.95	4	14,634	0.03%
2023/10/27	0.1	44.20	0	0.00	44.20	0.1	15,080	0.00%
2023/10/26	2	43.85	0	0.00	43.85	2	15,462	0.01%
2023/10/24	0	0.00	1	44.05	44.15	-1	15,975	-0.01%
2023/10/23	1	44.05	0	0.00	44.10	1	16,353	0.01%
2023/10/20	11.4	43.88	0	0.00	44.70	11.4	16,283	0.07%
2023/10/17	0	0.00	2	45.30	45.25	-2	15,862	-0.01%
2023/10/16	0	0.00	10	45.23	45.50	-10	16,036	-0.06%
2023/10/13	4.9	45.45	18	45.65	45.30	-13.1	16,348	-0.08%
2023/10/12	23.1	45.92	3.1	45.95	46.15	20.1	16,565	0.12%
2023/10/11	5	45.30	23.5	45.62	45.95	-18.5	16,466	-0.11%
2023/10/05	2	44.10	0	0.00	44.05	2	16,381	0.01%
2023/10/04	11.4	43.68	0	0.00	43.55	11.4	16,486	0.07%
2023/10/03	2.4	44.06	0	0.00	44.00	2.4	16,314	0.01%
2023/10/02	2	44.55	100	44.55	44.50	-98	16,316	-0.60%
2023/09/28	0	0.00	1	44.80	44.55	-1	16,601	-0.01%
2023/09/27	0	0.00	2	44.55	44.60	-2	16,568	-0.01%
2023/09/26	8	44.44	0	0.00	44.45	8	16,547	0.05%
2023/09/22	2	44.78	5	44.85	44.70	-3	16,512	-0.02%
2023/09/21	17.3	44.83	0	0.00	44.90	17.3	16,526	0.10%
2023/09/20	2.2	45.78	0	0.00	45.70	2.2	16,348	0.01%
2023/09/19	5	46.35	2	46.35	46.35	3	16,310	0.02%
2023/09/18	1.1	46.36	0	0.00	46.40	1.1	16,393	0.01%
2023/09/15	2	46.68	0	0.00	46.65	2	16,421	0.01%
2023/09/14	0	0.00	4.1	46.79	46.90	-4.1	16,289	-0.02%
2023/09/12	10.1	46.60	2	46.65	46.65	8.1	16,622	0.05%
2023/09/11	0.1	46.30	3	46.27	46.55	-2.9	16,620	-0.02%
2023/09/08	0	0.00	3	46.17	46.30	-3	16,744	-0.02%
2023/09/07	1	45.65	0	0.00	45.70	1	17,001	0.01%
2023/09/06	2	45.85	0	0.00	45.80	2	17,246	0.01%
2023/09/05	0	0.00	0.2	46.40	46.45	-0.2	17,354	0.00%
2023/09/04	2	46.45	0	0.00	46.65	2	17,791	0.01%
2023/09/01	0	0.00	13	46.44	46.60	-13	18,058	-0.07%
2023/08/31	5	45.80	100	45.70	45.60	-95	17,967	-0.53%
2023/08/30	0	0.00	3	46.03	46.10	-3	18,138	-0.02%
2023/08/29	0	0.00	8	45.84	46.05	-8	18,240	-0.04%
2023/08/28	1	45.25	0.1	45.35	45.40	0.9	18,361	0.01%
2023/08/25	0	0.00	1	44.40	44.50	-1	19,481	-0.01%
2023/08/24	0.1	44.65	3	44.45	44.65	-2.9	19,716	-0.01%
2023/08/22	2	44.85	1	45.10	45.00	1	20,119	0.00%
2023/08/21	1	45.40	1	45.25	45.40	0	20,286	0.00%
2023/08/18	0	0.00	0.1	45.15	45.20	-0.1	20,446	0.00%
2023/08/17	0	0.00	1	44.80	45.30	-1	20,594	0.00%
2023/08/16	0	0.00	12	45.14	45.10	-12	20,645	-0.06%
2023/08/15	10	45.30	4	45.41	45.40	6	21,046	0.03%
2023/08/14	8.4	45.11	5	45.29	45.40	3.4	21,344	0.02%
2023/08/11	7	46.62	1	46.95	46.45	6	21,395	0.03%
2023/08/10	1.2	46.55	0	0.00	46.60	1.2	21,437	0.01%
2023/08/09	0.5	46.75	1.1	46.47	46.45	-0.6	21,514	0.00%
2023/08/08	0	0.00	11	46.92	47.05	-11	21,727	-0.05%
2023/08/07	1	46.50	1	46.50	46.45	0	21,777	0.00%
2023/08/04	1	46.25	2	46.33	46.30	-1	21,795	0.00%
2023/08/02	5.1	46.25	6	46.26	46.20	-1	21,721	0.00%
2023/08/01	1.2	46.32	21.1	46.84	47.25	-19.9	21,359	-0.09%
2023/07/31	0	46.20	1	46.30	45.75	-1	20,808	0.00%
2023/07/28	12	45.65	2.2	45.73	45.75	9.8	20,486	0.05%
2023/07/27	1	45.85	10.1	45.96	46.00	-9.1	20,452	-0.04%
2023/07/26	3	45.27	13.2	45.34	45.35	-10.2	20,136	-0.05%
2023/07/25	2	44.55	0	0.00	44.55	2	19,903	0.01%
2023/07/24	0.1	44.20	3	44.15	44.20	-2.9	19,925	-0.01%
2023/07/21	0.1	44.55	1	44.55	44.40	-0.9	20,007	0.00%
2023/07/20	1	44.75	1	44.85	44.75	0	20,025	0.00%
2023/07/19	0	0.00	1	45.10	44.50	-1	19,914	-0.01%
2023/07/18	2	45.05	5	45.05	45.05	-3	19,807	-0.02%
2023/07/17	1	45.00	20	44.60	45.00	-19	19,538	-0.10%
2023/07/14	2.3	43.98	4.6	44.00	44.10	-2.3	19,244	-0.01%
2023/07/13	2	43.97	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0	0.00	11	43.98	44.00	-11	19,104	-0.06%
2023/07/11	2	43.30	12	43.62	43.60	-10	19,068	-0.05%
2023/07/10	0.1	42.86	5	42.80	42.65	-4.9	19,014	-0.03%
2023/07/06	20.1	42.71	0	0.00	42.50	20.1	18,948	0.11%
2023/07/04	2	43.15	0	0.00	43.05	2	18,804	0.01%
2023/06/30	9.1	43.20	6	43.40	43.15	3.1	19,065	0.02%
2023/06/29	7.1	43.57	0	0.00	43.40	7.1	19,023	0.04%
2023/06/28	1.8	43.59	7	43.61	43.65	-5.2	18,959	-0.03%
2023/06/27	0	0.00	3	44.10	44.15	-3	18,865	-0.02%
2023/06/26	1.1	44.11	2	44.05	44.05	-0.9	18,810	0.00%
2023/06/21	0	0.00	2	44.30	44.40	-2	18,796	-0.01%
2023/06/19	108	43.99	0.6	43.90	43.90	107.4	19,245	0.56%	大買/鉅額交易
2023/06/16	7	44.03	1	44.15	43.90	6	19,296	0.03%
2023/06/15	12	44.27	0	0.00	44.35	12	19,510	0.06%
2023/06/14	5.2	44.50	6.2	44.65	44.60	-1	19,815	0.00%
2023/06/13	1	44.00	7.4	44.18	44.10	-6.4	20,165	-0.03%
2023/06/12	11.2	44.28	0	0.00	44.05	11.2	20,040	0.06%
2023/06/09	11.8	44.54	0	0.00	44.60	11.8	20,220	0.06%
2023/06/08	7.3	44.76	0	0.00	44.60	7.3	20,265	0.04%
2023/06/07	4	45.20	9	45.13	45.40	-5	20,307	-0.02%
2023/06/06	0.1	45.30	2	45.18	45.25	-1.9	20,210	-0.01%
2023/06/05	1	45.30	6	45.46	45.25	-5	20,213	-0.02%
2023/06/02	2	44.10	0.1	44.35	44.45	1.9	19,891	0.01%
2023/06/01	4	43.90	0	0.00	44.00	4	19,911	0.02%
2023/05/31	0	0.00	2	44.30	44.30	-2	19,733	-0.01%
2023/05/30	3	44.57	0	0.00	44.50	3	18,585	0.02%
2023/05/29	21	44.87	15.8	45.16	44.75	5.2	18,760	0.03%
2023/05/25	4	44.05	0	0.00	44.05	4	18,466	0.02%
2023/05/24	2	44.40	2	44.55	44.80	0	18,428	0.00%
2023/05/23	0	0.00	3	44.83	44.80	-3	18,451	-0.02%
2023/05/22	0.3	45.13	3	45.18	45.15	-2.7	18,615	-0.01%
2023/05/19	0.9	44.90	19.4	44.84	45.15	-18.5	18,867	-0.10%
2023/05/18	1.9	44.21	15.1	44.32	44.40	-13.2	18,393	-0.07%
2023/05/17	0	0.00	16	43.74	43.95	-16	18,294	-0.09%
2023/05/16	0	0.00	3.1	43.67	43.60	-3.1	18,227	-0.02%
2023/05/15	0.1	42.85	0	42.90	43.35	0.1	18,107	0.00%
2023/05/12	2	42.83	1	43.30	42.65	1	18,034	0.01%
2023/05/11	1.2	43.53	18	43.44	43.70	-16.8	17,729	-0.09%
2023/05/10	0.1	43.00	0	0.00	43.05	0.1	17,471	0.00%
2023/05/09	0	0.00	2	43.25	43.50	-2	17,476	-0.01%
2023/05/08	1	42.95	15	42.92	43.05	-14	17,565	-0.08%
2023/05/04	0	0.00	1	42.20	42.50	-1	18,392	-0.01%
2023/05/02	2	42.05	1	42.35	42.50	1	19,081	0.01%
2023/04/28	0	42.45	0	0.00	42.45	0	19,559	0.00%
2023/04/27	0	0.00	4	42.26	42.25	-4	19,728	-0.02%
2023/04/26	2	42.23	0	0.00	42.35	2	19,928	0.01%
2023/04/25	0	0.00	1	42.60	42.60	-1	20,081	0.00%
2023/04/24	2	42.50	0.1	42.65	42.65	1.9	20,163	0.01%
2023/04/21	2.1	42.56	5	42.64	42.70	-2.9	20,326	-0.01%
2023/04/20	0	42.90	2	42.83	42.95	-2	20,474	-0.01%
2023/04/18	0	0.00	2	43.15	43.10	-2	21,287	-0.01%
2023/04/17	5.1	43.00	2	43.00	43.20	3.1	21,528	0.01%
2023/04/14	0	0.00	1	43.05	43.15	-1	21,676	0.00%
2023/04/12	0	0.00	1	42.95	42.95	-1	23,366	0.00%
2023/04/11	2.1	42.50	8.4	42.50	42.65	-6.3	23,436	-0.03%
2023/04/10	0	0.00	12	42.50	42.55	-12	23,472	-0.05%
2023/04/07	0	0.00	0.1	42.22	42.25	-0.1	23,431	0.00%
2023/04/06	0	0.00	2.3	41.85	42.00	-2.3	23,302	-0.01%
2023/03/31	4	41.73	0	0.00	41.80	4	23,594	0.02%
2023/03/30	0.6	41.65	1	41.55	41.60	-0.4	23,594	0.00%
2023/03/29	3	41.55	3	41.70	41.85	0	23,677	0.00%
2023/03/28	0	0.00	5	41.55	41.55	-5	23,992	-0.02%
2023/03/27	0	0.00	4	41.23	41.35	-4	24,166	-0.02%
2023/03/24	1	41.50	0	0.00	41.30	1	24,527	0.00%
2023/03/23	1	41.20	8	41.39	41.55	-7	24,585	-0.03%
2023/03/22	5	41.10	5	41.23	41.35	0	24,551	0.00%
2023/03/21	3	40.77	2	41.00	40.75	1	24,426	0.00%
2023/03/20	11.2	40.22	4	40.23	40.20	7.2	24,598	0.03%
2023/03/17	1	41.10	2	41.00	41.00	-1	24,387	0.00%
2023/03/16	10	40.70	0	40.70	40.50	10	24,373	0.04%
2023/03/14	6.1	41.72	0	41.80	41.55	6.1	24,661	0.02%
2023/03/13	5	42.23	18	42.09	42.30	-13	24,935	-0.05%
2023/03/10	15.4	42.75	0	0.00	42.70	15.4	25,078	0.06%
2023/03/09	1.2	43.64	1	43.70	43.65	0.2	25,129	0.00%
2023/03/08	1.1	43.49	4	43.50	43.75	-2.9	25,940	-0.01%
2023/03/07	12	43.79	1	43.70	43.75	11	26,525	0.04%
2023/03/06	6	43.61	0	0.00	43.60	6	26,702	0.02%
2023/03/03	0.1	43.00	1	43.00	42.90	-0.9	26,792	0.00%
2023/03/02	0	43.05	0	0.00	43.00	0	26,977	0.00%
2023/03/01	3.2	42.88	6	43.10	42.75	-2.8	27,137	-0.01%
2023/02/24	0	0.00	2	43.40	43.45	-2	26,962	-0.01%
2023/02/23	4	43.33	0.3	43.40	43.30	3.7	26,909	0.01%
2023/02/22	5	43.29	2	43.25	43.35	3	26,842	0.01%
2023/02/21	1.3	43.72	2	43.80	43.85	-0.7	26,799	0.00%
2023/02/20	12	44.09	19.1	44.41	44.45	-7.1	26,879	-0.03%
2023/02/17	0.1	43.85	18	43.80	44.00	-18	26,840	-0.07%
2023/02/16	3	43.08	10	43.00	43.05	-7	26,950	-0.03%
2023/02/15	0.3	43.08	0	0.00	42.95	0.3	27,722	0.00%
2023/02/14	5	43.36	18	43.53	43.60	-13	27,665	-0.05%
2023/02/13	0	0.00	8	42.55	42.90	-8	27,674	-0.03%
2023/02/10	0.2	42.65	0	0.00	42.65	0.2	27,777	0.00%
2023/02/09	0	0.00	1	42.60	42.60	-1	27,815	0.00%
2023/02/08	0	0.00	1	42.90	42.85	-1	27,871	0.00%
2023/02/07	0	0.00	4	42.98	42.80	-4	27,990	-0.01%
2023/02/06	3.5	42.82	1	42.75	42.65	2.5	28,020	0.01%
2023/02/03	4	43.44	1	43.65	43.30	3	27,859	0.01%
2023/02/02	8	43.97	10.1	44.02	44.05	-2.1	27,739	-0.01%
2023/02/01	0.3	42.80	6	42.93	43.00	-5.7	27,346	-0.02%
2023/01/31	3	42.67	3.2	42.63	42.55	-0.2	27,273	0.00%
2023/01/30	3	42.60	16.6	42.86	42.70	-13.6	27,171	-0.05%
2023/01/17	100	42.00	24.6	42.01	42.00	75.4	26,752	0.28%
2023/01/16	15.2	41.87	12	41.82	41.75	3.2	26,590	0.01%
2023/01/13	1	42.30	3.3	42.07	41.80	-2.3	27,003	-0.01%
2023/01/12	0.3	41.80	2	41.80	41.70	-1.7	27,100	-0.01%
2023/01/11	0	0.00	1	41.60	41.40	-1	27,226	0.00%
2023/01/10	0	41.50	2.3	41.66	41.70	-2.3	27,398	-0.01%
2023/01/09	2	41.55	39.5	41.55	42.00	-37.5	27,590	-0.14%
2023/01/06	3	40.45	50	40.46	40.75	-47	27,378	-0.17%
2023/01/05	1	40.25	11.8	40.23	40.25	-10.8	28,347	-0.04%
2023/01/04	4.6	40.00	9.3	40.00	39.95	-4.7	28,290	-0.02%
2023/01/03	6.2	39.90	8.3	39.93	39.95	-2.1	28,532	-0.01%
2022/12/30	27	39.83	137	39.94	40.00	-110	28,201	-0.39%	大賣/鉅額交易
2022/12/29	0	0.00	13	40.30	40.10	-13	26,812	-0.05%
2022/12/28	0	40.95	14	40.82	40.65	-14	27,146	-0.05%
2022/12/27	1	41.25	0	0.00	41.15	1	27,356	0.00%
2022/12/26	2	41.05	0	41.00	41.00	2	27,657	0.01%
2022/12/23	1	40.80	13	40.57	41.15	-12	28,154	-0.04%
2022/12/22	2	40.10	4.1	40.02	40.40	-2	28,137	-0.01%
2022/12/21	0	40.05	2	39.95	40.00	-2	28,540	-0.01%
2022/12/20	10.3	40.06	4	40.14	40.15	6.3	28,645	0.02%
2022/12/19	1	40.15	3	40.33	40.15	-2	28,562	-0.01%
2022/12/16	2	40.20	1	40.25	40.20	1	28,483	0.00%
2022/12/15	1	40.55	12	40.60	40.60	-11	28,536	-0.04%
2022/12/14	3	40.90	0	0.00	40.90	3	28,476	0.01%
2022/12/13	0	41.00	0	41.00	40.95	0	28,389	0.00%
2022/12/12	3	40.75	0	0.00	41.00	3	28,282	0.01%
2022/12/09	5	41.01	1	41.10	41.10	4	28,268	0.01%
2022/12/08	5	40.86	0	0.00	40.75	5	28,141	0.02%
2022/12/07	1.2	41.49	5	41.77	41.40	-3.8	28,225	-0.01%
2022/12/06	12	41.61	14	41.81	41.40	-2	28,216	-0.01%
2022/12/05	52	42.90	5	43.03	42.85	47	27,965	0.17%
2022/12/02	6	43.84	1	44.15	44.00	5	27,585	0.02%
2022/12/01	12	43.98	5	44.12	44.15	7	27,673	0.03%
2022/11/30	3	43.67	7	43.72	43.55	-4	27,240	-0.01%
2022/11/29	0.3	43.45	10.2	42.20	43.45	-9.9	26,436	-0.04%
2022/11/28	10	42.07	0	0.00	42.00	10	26,038	0.04%
2022/11/25	0	0.00	6	42.65	42.55	-6	26,098	-0.02%
2022/11/24	0	0.00	1	42.70	42.55	-1	26,129	0.00%
2022/11/23	3.2	42.70	6	42.70	42.75	-2.8	26,779	-0.01%
2022/11/22	5.2	41.46	2.1	42.05	42.20	3.1	26,833	0.01%
2022/11/21	0	0.00	1	42.10	42.10	-1	26,610	0.00%
2022/11/18	0	0.00	3	41.95	41.90	-3	26,485	-0.01%
2022/11/17	3.5	41.34	0	0.00	41.55	3.5	26,412	0.01%
2022/11/16	3	42.00	6	42.09	41.70	-3	26,379	-0.01%
2022/11/15	6	42.33	1	42.15	42.40	5	26,222	0.02%
2022/11/14	5	41.81	8	41.99	41.75	-3	25,892	-0.01%
2022/11/11	4	41.11	15.1	41.40	41.90	-11.1	25,414	-0.04%
2022/11/10	3	39.67	0	0.00	39.65	3	24,727	0.01%
2022/11/09	0	0.00	2	39.83	40.15	-2	24,595	-0.01%
2022/11/08	2	39.85	14	39.66	39.70	-12	24,398	-0.05%
2022/11/07	7	39.22	3	39.37	39.55	4	24,294	0.02%
2022/11/04	0	0.00	2	38.90	38.95	-2	24,403	-0.01%
2022/11/03	21	38.70	3	38.63	38.85	18	24,406	0.07%
2022/11/02	14	38.38	0	0.00	38.50	14	24,309	0.06%
2022/10/28	2	38.20	0	0.00	38.25	2	24,292	0.01%
2022/10/27	0	0.00	5	38.96	38.50	-5	24,119	-0.02%
2022/10/26	0	0.00	20	38.10	38.50	-20	24,305	-0.08%
2022/10/25	0	0.00	21	37.20	37.50	-21	24,108	-0.09%
2022/10/24	5	37.06	6	37.15	37.00	-1	24,068	0.00%
2022/10/21	34.1	36.74	2	36.55	36.55	32.1	24,012	0.13%
2022/10/20	5	37.24	2	37.60	37.85	3	23,418	0.01%
2022/10/19	4	38.10	2	38.45	38.30	2	23,093	0.01%
2022/10/18	5	38.20	2	38.15	38.15	3	22,896	0.01%
2022/10/17	7	37.03	9	37.33	37.65	-2	22,912	-0.01%
2022/10/14	24	37.80	6	38.19	37.65	18	22,757	0.08%
2022/10/13	45.4	38.09	10	37.75	37.45	35.4	22,489	0.16%
2022/10/12	0	39.95	0	0.00	39.55	0	21,438	0.00%
2022/10/11	2	39.60	2	39.60	39.60	0	21,428	0.00%
2022/10/07	3	40.80	0	0.00	40.50	3	21,263	0.01%
2022/10/06	5	40.66	0	0.00	40.80	5	21,251	0.02%
2022/10/05	2	40.55	18	40.70	40.75	-16	21,353	-0.07%
2022/10/04	2	39.15	2	39.55	39.55	0	21,088	0.00%
2022/10/03	25.4	39.14	0	0.00	39.00	25.4	20,804	0.12%
2022/09/30	23.1	39.73	3	39.90	39.95	20.1	20,796	0.10%
2022/09/29	4.1	39.92	5	40.11	40.15	-0.9	20,805	0.00%
2022/09/28	17	40.01	13	39.92	39.80	4	20,810	0.02%
2022/09/27	14.2	41.00	1	40.95	40.95	13.2	20,639	0.06%
2022/09/26	2	41.25	11	41.38	41.50	-9	21,366	-0.04%
2022/09/23	1	42.00	10	41.98	42.10	-9	21,834	-0.04%
2022/09/22	23	41.60	3	41.55	41.65	20	22,219	0.09%
2022/09/21	8	42.78	2	42.55	42.55	6	22,120	0.03%
2022/09/20	1	43.05	2	43.10	43.05	-1	22,130	0.00%
2022/09/19	1	42.90	6	42.92	42.75	-5	22,164	-0.02%
2022/09/16	3	42.70	0	0.00	42.80	3	22,159	0.01%
2022/09/15	7.1	42.71	9	43.24	43.10	-1.9	22,064	-0.01%
2022/09/14	23	42.78	0	0.00	42.85	23	22,111	0.10%
2022/09/13	6	43.94	3	44.10	43.65	3	22,175	0.01%
2022/09/12	5	43.90	12	43.88	44.05	-7	22,134	-0.03%
2022/09/08	27	43.16	0.1	43.20	43.15	26.9	22,224	0.12%
2022/09/07	8.3	43.19	1	43.10	43.15	7.3	22,064	0.03%
2022/09/06	4	44.50	32	44.44	44.25	-28	21,669	-0.13%
2022/09/05	2	44.05	7	44.01	44.05	-5	21,726	-0.02%
2022/09/02	7	44.10	0	0.00	44.05	7	21,799	0.03%
2022/09/01	3	44.18	8	44.39	44.55	-5	21,565	-0.02%
2022/08/31	3	44.18	3	44.62	44.55	0	21,355	0.00%
2022/08/30	98	44.63	2	44.45	44.45	96	21,176	0.45%
2022/08/29	9	45.55	7	45.46	45.60	2	20,453	0.01%
2022/08/26	0	0.00	1	46.70	46.75	-1	20,276	0.00%
2022/08/25	0.2	46.60	0	0.00	46.55	0.2	20,411	0.00%
2022/08/24	1	46.30	0	0.00	46.35	1	20,674	0.00%
2022/08/23	3	46.38	4	46.35	46.35	-1	21,202	0.00%
2022/08/22	1	46.90	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0	0.00	2	47.45	47.50	-2	21,698	-0.01%
2022/08/17	0	0.00	1	47.30	47.45	-1	22,675	0.00%
2022/08/15	3	47.27	0	0.00	47.30	3	22,986	0.01%
2022/08/12	13	47.08	11	47.26	47.25	2	23,091	0.01%
2022/08/11	10	47.08	0	0.00	47.20	10	23,318	0.04%
2022/08/10	0.2	46.45	0	0.00	46.40	0.2	23,541	0.00%
2022/08/09	1	46.40	0	0.00	46.10	1	23,832	0.00%
2022/08/08	0	45.90	1	45.95	46.15	-1	24,081	0.00%
2022/08/05	20	45.63	3	45.50	45.75	17	24,454	0.07%
2022/08/04	12	44.83	0	0.00	44.85	12	24,900	0.05%
2022/08/03	0	0.00	2	44.95	44.95	-2	25,328	-0.01%
2022/08/02	6.1	44.74	0	0.00	44.85	6.1	25,763	0.02%
2022/08/01	9.2	45.34	0	0.00	45.45	9.2	25,797	0.04%
2022/07/29	1	45.85	3	45.88	45.50	-2	25,923	-0.01%
2022/07/28	2	45.45	2	45.75	45.80	0	26,137	0.00%
2022/07/27	4	45.05	2	45.60	45.25	2	26,025	0.01%
2022/07/26	2	45.40	1	45.40	45.60	1	25,939	0.00%
2022/07/25	0.2	45.70	27	45.34	45.55	-26.8	25,920	-0.10%
2022/07/22	5	44.75	0	0.00	45.00	5	26,096	0.02%
2022/07/21	18	44.48	7	44.94	45.05	11	25,997	0.04%
2022/07/20	2	45.45	0	0.00	44.90	2	25,840	0.01%
2022/07/19	3	45.00	0	0.00	44.95	3	25,852	0.01%
2022/07/18	2	45.18	6.1	45.13	45.20	-4.1	25,908	-0.02%
2022/07/15	6	44.62	0	0.00	44.15	6	25,818	0.02%
2022/07/14	15	45.28	0	0.00	45.00	15	25,713	0.06%
2022/07/13	3	45.35	7	45.49	45.50	-4	25,681	-0.02%
2022/07/12	2	44.05	1	44.10	43.80	1	25,547	0.00%
2022/07/11	0	45.00	5	45.05	45.05	-5	25,405	-0.02%
2022/07/08	9	45.06	0	0.00	44.80	9	25,391	0.04%
2022/07/07	26	44.74	5	45.16	45.05	21	25,204	0.08%
2022/07/06	34	45.16	33	44.95	44.95	1	24,767	0.00%
2022/07/05	13	46.75	11	46.85	46.75	2	24,464	0.01%
2022/07/04	14	45.36	0	0.00	45.50	14	24,130	0.06%
2022/07/01	1.1	49.81	11	49.93	49.70	-9.9	23,435	-0.04%
2022/06/30	4	51.73	0	51.71	50.90	4	22,938	0.02%
2022/06/29	61	52.53	54	52.89	52.80	7	22,573	0.03%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	1	53.80	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	2	53.80	53.40	-2	22,146	-0.01%
2022/06/23	0	0.00	1	53.00	53.00	-1	22,070	0.00%
2022/06/22	2	53.45	0	0.00	53.00	2	21,859	0.01%
2022/06/21	0	0.00	6	53.77	54.20	-6	21,818	-0.03%
2022/06/20	4.1	51.98	1	51.90	51.80	3.1	21,646	0.01%
2022/06/17	1	53.40	6	53.00	53.00	-5	21,328	-0.02%
2022/06/16	2	53.80	1	53.70	53.70	1	21,114	0.00%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	3	53.80	0	0.00	53.40	3	21,655	0.01%
2022/06/13	8	53.45	1	53.80	53.80	7	21,737	0.03%
2022/06/09	0	0.00	4	54.90	54.80	-4	21,695	-0.02%
2022/06/06	1.1	54.35	3	54.80	54.80	-1.9	21,784	-0.01%
2022/06/02	3	54.50	1	54.30	54.50	2	22,417	0.01%
2022/06/01	5	54.50	3	54.60	54.70	2	22,979	0.01%
2022/05/31	0	0.00	6	55.52	55.70	-6	22,896	-0.03%
2022/05/30	1	54.00	5	53.92	54.00	-4	22,429	-0.02%
2022/05/27	0	0.00	5	52.42	52.60	-5	22,288	-0.02%
2022/05/26	6	51.57	7	52.03	51.50	-1	22,215	0.00%
2022/05/25	13.2	51.44	4	52.00	51.40	9.2	22,592	0.04%
2022/05/24	2	52.15	3	52.00	52.00	-1	22,536	0.00%
2022/05/23	6.5	52.42	1	52.40	52.30	5.5	22,330	0.02%
2022/05/19	5	52.78	1	53.00	52.70	4	22,386	0.02%
2022/05/18	14	53.50	7	53.94	54.10	7	22,267	0.03%
2022/05/17	10.1	52.64	2	52.70	52.60	8.1	22,037	0.04%
2022/05/16	8.2	53.35	17	53.09	53.20	-8.8	21,829	-0.04%
2022/05/13	35	54.36	20	54.60	54.30	15	21,687	0.07%
2022/05/12	2.1	55.09	4.1	54.82	54.10	-1.9	21,631	-0.01%
2022/05/11	9.3	56.40	10	56.60	56.20	-0.7	21,071	0.00%
2022/05/10	20.1	57.84	2	57.80	58.00	18.1	20,754	0.09%
2022/05/09	7	58.89	4	59.15	58.70	3	20,458	0.01%
2022/05/06	4	61.03	23	61.18	61.20	-19	20,385	-0.09%
2022/05/05	6	63.13	5	62.30	62.30	1	20,764	0.00%
2022/05/03	0	0.00	10	62.40	62.30	-10	21,465	-0.05%
2022/04/29	13	62.30	3	62.53	62.50	10	21,850	0.05%
2022/04/28	3	61.61	0	0.00	62.10	3	22,381	0.01%
2022/04/27	6.1	62.25	13	62.80	62.00	-6.9	22,558	-0.03%
2022/04/26	0	0.00	2	63.75	64.00	-2	22,855	-0.01%
2022/04/25	0	0.00	2	63.50	63.80	-2	23,163	-0.01%
2022/04/22	2	63.60	0	0.00	64.20	2	23,431	0.01%
2022/04/21	0	0.00	27	63.23	63.90	-27	24,414	-0.11%
2022/04/20	0	0.00	10	63.30	63.90	-10	25,839	-0.04%
2022/04/19	7	63.00	34	63.39	62.70	-27	26,378	-0.10%
2022/04/18	13	62.90	24	62.98	62.80	-11	27,777	-0.04%
2022/04/15	1	63.90	0	0.00	64.00	1	27,751	0.00%
2022/04/14	12	65.05	22	64.93	64.70	-10	27,884	-0.04%
2022/04/13	0	0.00	2.9	65.17	65.40	-2.9	27,974	-0.01%
2022/04/12	20	64.40	23	64.78	64.90	-3	27,981	-0.01%
2022/04/11	10	65.10	0	0.00	64.80	10	28,013	0.04%
2022/04/07	2	64.99	2	64.60	64.80	0	28,116	0.00%
2022/04/06	20	64.90	17	64.93	65.50	3	28,488	0.01%
2022/04/01	36	64.72	8	64.96	65.00	28	28,650	0.10%
2022/03/31	2	64.50	2	64.70	64.50	0	28,580	0.00%
2022/03/30	1	64.30	3	64.33	64.40	-2	28,688	-0.01%
2022/03/29	0	0.00	51	63.60	63.80	-51	28,632	-0.18%
2022/03/28	14.1	62.90	7	63.29	63.30	7.1	28,632	0.02%
2022/03/25	50	63.50	0	0.00	63.50	50	28,679	0.17%
2022/03/24	5	63.64	0	0.00	64.30	5	28,745	0.02%
2022/03/23	1	64.70	31	64.73	64.80	-30	28,715	-0.10%
2022/03/22	1	63.40	5	63.50	63.60	-4	28,460	-0.01%
2022/03/21	1	63.40	1	63.30	63.60	0	28,562	0.00%
2022/03/18	1	63.50	5	63.46	63.30	-4	28,550	-0.01%
2022/03/17	0	0.00	25	63.03	63.10	-25	28,392	-0.09%
2022/03/16	5	61.70	25	61.88	62.00	-20	28,028	-0.07%
2022/03/15	3	61.13	11	61.18	61.30	-8	27,888	-0.03%
2022/03/14	16	61.06	0	0.00	61.20	16	27,942	0.06%
2022/03/11	1	60.20	0	0.00	60.30	1	28,019	0.00%
2022/03/10	12	60.22	6	60.15	60.30	6	28,069	0.02%
2022/03/09	0.1	59.30	2	59.00	59.00	-1.9	27,951	-0.01%
2022/03/08	22	58.33	2.4	58.47	58.50	19.6	27,980	0.07%
2022/03/07	34.1	59.33	14.5	59.57	59.40	19.6	27,493	0.07%
2022/03/04	4	61.35	16	61.37	61.20	-12	27,369	-0.04%
2022/03/03	5	62.10	3	62.10	62.10	2	27,473	0.01%
2022/03/02	2	61.95	1.4	62.02	62.00	0.6	28,000	0.00%
2022/03/01	6	62.25	47.8	61.90	62.60	-41.8	28,021	-0.15%
2022/02/25	10.3	62.31	15	62.49	62.30	-4.7	27,836	-0.02%
2022/02/24	14.3	62.90	17.8	63.06	63.00	-3.5	27,194	-0.01%
2022/02/23	11	63.90	0	0.00	63.70	11	26,972	0.04%
2022/02/22	16	63.52	2.2	63.72	63.70	13.8	27,302	0.05%
2022/02/21	1	64.10	2	64.30	64.60	-1	27,870	0.00%
2022/02/17	3	64.70	0	0.00	64.70	3	28,921	0.01%
2022/02/16	1	64.80	12	64.76	64.80	-11	29,058	-0.04%
2022/02/15	4	64.55	1	64.30	64.30	3	29,080	0.01%
2022/02/14	13.2	63.99	2	63.95	64.20	11.2	28,997	0.04%
2022/02/11	0	0.00	16	65.30	65.60	-16	28,556	-0.06%
2022/02/10	32	65.40	40	65.27	65.80	-8	28,542	-0.03%
2022/02/09	10	65.85	0	0.00	66.00	10	28,438	0.04%
2022/02/08	19	65.99	5.3	65.81	66.00	13.7	28,310	0.05%
2022/02/07	15	65.17	14	65.24	65.70	1	28,037	0.00%
2022/01/26	4	63.08	12	63.33	63.30	-8	27,436	-0.03%
2022/01/25	27.2	62.76	3	62.67	63.00	24.2	27,281	0.09%
2022/01/24	3	64.53	0.3	63.90	64.30	2.8	26,533	0.01%
2022/01/21	19.5	64.61	80	64.65	64.40	-60.5	26,308	-0.23%
2022/01/20	21	65.59	0	0.00	65.80	21	25,817	0.08%
2022/01/19	19	66.08	1	66.40	66.10	18	25,418	0.07%
2022/01/18	50	66.80	13	66.78	66.90	37	25,119	0.15%
2022/01/17	8	67.01	28.3	66.73	66.50	-20.3	24,722	-0.08%
2022/01/14	40	67.56	130	68.07	67.70	-90	24,258	-0.37%	大賣/
2022/01/13	44	66.36	68.2	66.58	67.40	-24.2	23,316	-0.10%
2022/01/12	30	64.15	33	64.85	64.70	-3	21,953	-0.01%
2022/01/11	30	64.06	30.1	63.81	64.50	-0.1	21,511	0.00%
2022/01/10	2	62.00	0	0.00	62.10	2	20,409	0.01%
2022/01/07	127	62.10	1	62.00	62.00	126	20,966	0.60%	大買/鉅額交易
2022/01/06	0	0.00	53	62.00	62.00	-53	20,926	-0.25%
2022/01/05	0	0.00	2.7	61.73	61.90	-2.7	21,025	-0.01%
2022/01/04	3	61.80	4.3	61.75	62.00	-1.3	21,301	-0.01%
2022/01/03	0	0.00	8	61.80	61.60	-8	21,247	-0.04%
2021/12/30	2	62.60	31	62.55	62.50	-29	21,312	-0.14%
2021/12/29	23	63.18	16.1	63.05	63.00	6.9	21,562	0.03%
2021/12/28	8	61.90	22	61.97	62.30	-14	21,270	-0.07%
2021/12/27	2	61.30	11	61.30	61.30	-9	21,022	-0.04%
2021/12/24	0.2	61.00	48.2	60.99	61.10	-48	21,269	-0.23%
2021/12/23	0	0.00	30.1	60.40	60.50	-30.1	21,191	-0.14%
2021/12/22	1.5	60.23	8	60.20	60.30	-6.5	21,569	-0.03%
2021/12/21	0.1	60.20	7	60.39	60.30	-6.9	21,880	-0.03%
2021/12/20	1	60.00	3.3	60.13	59.90	-2.3	22,127	-0.01%
2021/12/17	2	60.70	5	60.44	60.50	-3	22,128	-0.01%
2021/12/16	0	60.20	6	60.22	60.30	-6	22,181	-0.03%
2021/12/15	0	0.00	2	60.00	59.80	-2	23,144	-0.01%
2021/12/14	1.1	60.11	4	60.20	60.20	-3	23,418	-0.01%
2021/12/13	6	61.08	1	61.00	60.70	5	23,489	0.02%
2021/12/10	0	0.00	3	60.70	60.50	-3	23,478	-0.01%
2021/12/09	2	60.50	61	60.63	60.70	-59	23,745	-0.25%
2021/12/08	52.3	60.99	1	60.70	60.70	51.3	24,282	0.21%
2021/12/07	101	59.80	109.1	59.82	60.70	-8.1	24,250	-0.03%	大買/大賣/
2021/12/06	1.7	59.84	50.2	59.90	60.00	-48.5	24,185	-0.20%
2021/12/03	2	59.90	1	60.10	59.90	1	24,450	0.00%
2021/12/02	152.3	59.40	100	59.40	59.50	52.2	24,487	0.21%	大買/
2021/12/01	2	59.51	3	59.90	59.90	-1	24,530	0.00%
2021/11/30	13	59.71	50	59.64	60.00	-37	24,737	-0.15%
2021/11/29	25	59.44	50	59.20	59.30	-25	24,589	-0.10%
2021/11/26	31	60.26	0	61.40	60.20	31	24,564	0.13%
2021/11/25	27	61.33	1	61.50	61.60	26	24,616	0.11%
2021/11/24	6	61.53	1	61.60	61.10	5	25,499	0.02%
2021/11/23	53	60.82	0	0.00	60.80	53	26,165	0.20%
2021/11/22	11	61.39	11	61.10	61.10	0	26,300	0.00%
2021/11/19	39	62.04	54	61.79	61.80	-15	26,148	-0.06%
2021/11/18	86	62.68	54	62.95	63.00	32	26,009	0.12%
2021/11/17	289	61.22	253.4	61.66	62.20	35.6	25,582	0.14%	大買/大賣/
2021/11/16	0	0.00	19	59.97	60.00	-19	24,753	-0.08%
2021/11/15	14	59.51	11	59.57	59.70	3	25,028	0.01%
2021/11/12	15	58.80	8	58.89	58.90	7	25,037	0.03%
2021/11/11	42	58.39	0	58.60	58.60	42	25,109	0.17%
2021/11/10	0	58.50	11	58.60	58.60	-11	25,537	-0.04%
2021/11/09	0	58.50	32	58.62	58.50	-32	25,888	-0.12%
2021/11/08	10	58.20	1	58.50	58.70	9	26,117	0.03%
2021/11/05	8	57.90	3	58.30	58.50	5	26,758	0.02%
2021/11/04	0	58.30	3	58.17	57.90	-3	26,864	-0.01%
2021/11/03	12	57.65	0	0.00	57.60	12	27,081	0.04%
2021/11/02	3.1	57.57	1	58.00	57.40	2.1	27,239	0.01%
2021/11/01	2	57.70	146	58.12	57.60	-144	27,260	-0.53%	大賣/鉅額交易
2021/10/29	0	0.00	4	57.70	58.10	-4	27,334	-0.01%
2021/10/28	7	58.16	0	0.00	58.10	7	27,308	0.03%
2021/10/27	3	58.50	1	58.80	58.70	2	27,635	0.01%
2021/10/26	3	59.07	31	59.05	59.10	-28	27,866	-0.10%
2021/10/25	2	58.00	1.1	58.57	58.40	0.9	28,078	0.00%
2021/10/22	2	58.25	0	0.00	58.30	2	29,110	0.01%
2021/10/21	0	0.00	11	58.99	58.70	-11	29,638	-0.04%
2021/10/20	5	58.50	11	58.76	58.30	-6	30,673	-0.02%
2021/10/19	23	58.80	6	58.58	58.40	17	31,486	0.05%
2021/10/18	158	58.81	23	58.95	58.70	135	32,501	0.42%	大買/鉅額交易
2021/10/15	5	58.30	36.5	58.11	58.30	-31.5	32,787	-0.10%
2021/10/14	2	56.35	13	56.68	56.60	-11	33,317	-0.03%
2021/10/13	14	56.23	2.1	56.14	56.20	11.9	33,994	0.03%
2021/10/12	6	55.87	0	0.00	56.40	6	34,767	0.02%
2021/10/08	5	57.00	0	0.00	57.10	5	35,161	0.01%
2021/10/07	3	57.37	1	57.30	57.10	2	35,822	0.01%
2021/10/06	24.1	56.87	2.1	56.76	57.10	22	36,388	0.06%
2021/10/05	7.1	56.08	10	55.86	56.40	-2.9	37,311	-0.01%
2021/10/04	1	56.50	21	56.60	56.60	-20	37,369	-0.05%
2021/10/01	12.7	56.80	58	56.97	56.90	-45.3	37,567	-0.12%
2021/09/30	5	57.60	0	0.00	57.90	5	37,394	0.01%
2021/09/29	29	57.49	43	57.54	58.00	-14	37,382	-0.04%
2021/09/28	6	58.95	6	58.88	59.00	0	37,072	0.00%
2021/09/27	7	58.67	47	58.36	58.70	-40	36,833	-0.11%
2021/09/24	2	57.90	64	57.92	57.80	-62	36,647	-0.17%
2021/09/23	6.1	57.20	45	57.29	57.50	-38.9	36,726	-0.11%
2021/09/22	72	56.56	58	56.57	56.80	14	36,863	0.04%
2021/09/17	12	59.64	11	59.46	58.90	1	35,916	0.00%
2021/09/16	67	60.06	2	59.60	59.70	65	35,754	0.18%
2021/09/15	19	59.64	2	59.50	59.50	17	35,725	0.05%
2021/09/14	27	60.18	10	60.49	59.80	17	36,050	0.05%
2021/09/13	95	59.80	33	60.03	59.90	62	35,934	0.17%
2021/09/10	13	59.23	24	59.23	59.20	-11	36,179	-0.03%
2021/09/09	2	58.20	2	58.40	58.70	0	36,410	0.00%
2021/09/08	10	58.05	38.1	58.72	58.50	-28.1	36,458	-0.08%
2021/09/07	2	59.30	5	59.34	59.20	-3	36,413	-0.01%
2021/09/06	9	59.50	10	59.25	59.20	-1	36,440	0.00%
2021/09/03	31	59.43	34	59.57	59.60	-3	36,509	-0.01%
2021/09/02	2	58.40	16.2	58.75	58.70	-14.2	36,261	-0.04%
2021/09/01	4	59.20	10.7	59.52	59.20	-6.7	36,128	-0.02%
2021/08/31	48	59.46	23	59.25	59.60	25	35,983	0.07%
2021/08/30	11	58.95	75	59.01	59.50	-64	35,573	-0.18%
2021/08/27	1	56.70	58.1	56.91	57.70	-57.1	34,791	-0.16%
2021/08/26	6	55.87	0	0.00	56.00	6	34,212	0.02%
2021/08/25	10	55.70	2	55.80	56.00	8	34,213	0.02%
2021/08/24	3.7	55.54	31.8	55.41	55.80	-28	34,194	-0.08%
2021/08/23	20	55.13	3	55.23	55.10	17	34,292	0.05%
2021/08/20	2	53.45	0	0.00	53.70	2	34,591	0.01%
2021/08/19	4	54.20	2	54.25	53.80	2	35,416	0.01%
2021/08/18	4.2	54.19	6	54.05	54.40	-1.8	35,187	-0.01%
2021/08/17	7	54.70	2	54.70	54.70	5	35,285	0.01%
2021/08/16	17.2	54.14	14	54.90	54.30	3.2	35,474	0.01%
2021/08/13	7	55.00	3	55.33	55.00	4	36,182	0.01%
2021/08/12	14.8	56.11	7	56.07	56.00	7.8	36,421	0.02%
2021/08/11	51	55.93	51.3	55.92	56.00	-0.3	37,296	0.00%
2021/08/10	10	55.00	4	55.10	54.90	6	37,950	0.02%
2021/08/09	0	0.00	10	54.50	55.20	-10	38,888	-0.03%
2021/08/06	10	55.14	2	55.00	55.10	8	39,246	0.02%
2021/08/05	8	55.46	4	55.23	55.20	4	40,324	0.01%
2021/08/04	1	55.20	0	0.00	55.20	1	42,419	0.00%
2021/08/03	1	55.30	0	0.00	55.40	1	44,489	0.00%
2021/08/02	15	54.45	14.5	54.88	55.80	0.5	45,914	0.00%
2021/07/30	12	54.27	3	54.40	54.30	9	46,113	0.02%
2021/07/29	24	54.05	4	54.25	54.80	20	46,829	0.04%
2021/07/28	29.1	53.59	30	53.84	53.80	-0.9	47,764	0.00%
2021/07/27	36	55.25	53.6	55.21	55.00	-17.6	47,571	-0.04%
2021/07/26	84.2	57.74	5	58.00	56.20	79.2	48,078	0.16%
2021/07/23	10	60.26	108	60.21	60.30	-98	47,224	-0.21%	大賣/
2021/07/22	24.1	60.16	33	59.58	60.10	-8.9	46,760	-0.02%
2021/07/21	17	58.29	18	58.27	58.30	-1	46,106	0.00%
2021/07/20	43	58.29	117	58.57	57.90	-74	46,010	-0.16%	大賣/
2021/07/19	18	60.01	95	59.54	59.70	-77	45,057	-0.17%
2021/07/16	188	58.93	25	59.32	59.80	163	44,842	0.36%	大買/鉅額交易
2021/07/15	61	57.64	52	58.08	58.10	9	44,376	0.02%
2021/07/14	92	56.94	71	56.85	57.00	21	44,314	0.05%
2021/07/13	45	56.37	4	56.78	56.10	41	44,523	0.09%
2021/07/12	73	56.10	48	56.51	55.70	25	44,050	0.06%
2021/07/09	5	53.84	10	54.20	53.80	-5	43,356	-0.01%
2021/07/08	13	54.66	5	54.64	54.40	8	43,206	0.02%
2021/07/07	5	53.88	0	0.00	54.00	5	43,295	0.01%
2021/07/06	1	54.20	2.8	54.20	54.10	-1.8	43,898	0.00%
2021/07/05	0	0.00	2	54.30	54.20	-2	44,023	0.00%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/07/01	0	0.00	21.1	54.28	53.90	-21.1	44,129	-0.05%
2021/06/30	3	53.87	4	54.00	53.90	-1	44,225	0.00%
2021/06/29	40.2	53.70	0	0.00	53.70	40.2	44,258	0.09%
2021/06/28	1	54.30	32	54.39	54.30	-31	44,316	-0.07%
2021/06/25	38	54.33	12	54.44	54.30	26	44,617	0.06%
2021/06/24	5	53.60	3	54.10	53.80	2	44,881	0.00%
2021/06/23	4	53.45	40	53.70	54.10	-36	45,398	-0.08%
2021/06/22	17	52.68	33	52.74	52.60	-16	45,248	-0.04%
2021/06/21	55.1	52.16	0	0.00	52.00	55.1	45,507	0.12%
2021/06/18	11	53.55	0	0.00	53.60	11	45,701	0.02%
2021/06/17	7	53.63	6	54.17	54.00	1	45,680	0.00%
2021/06/16	0	0.00	54	54.01	54.30	-54	46,507	-0.12%
2021/06/15	0	0.00	12	54.32	54.30	-12	46,545	-0.03%
2021/06/11	3	54.67	20	55.11	54.50	-17	46,897	-0.04%
2021/06/10	0	0.00	12	54.62	54.70	-12	46,959	-0.03%
2021/06/09	28	54.21	3	54.00	54.30	25	47,718	0.05%
2021/06/07	15	54.10	20	54.65	54.70	-5	49,977	-0.01%
2021/06/04	14	55.03	12	54.98	55.00	2	50,528	0.00%
2021/06/03	4	55.90	1	56.70	55.80	3	51,515	0.01%
2021/06/02	4	55.90	17	55.92	56.30	-13	51,779	-0.03%
2021/06/01	7	55.84	5	55.60	55.80	2	51,618	0.00%
2021/05/31	2.1	55.74	20.1	55.87	55.90	-18	51,771	-0.03%
2021/05/28	12	55.12	63	55.10	55.50	-51	51,748	-0.10%
2021/05/27	26	53.26	115	53.60	54.40	-89	51,388	-0.17%	大賣/
2021/05/26	0	0.00	42	53.96	54.40	-42	51,390	-0.08%
2021/05/25	0	0.00	81	54.30	54.30	-81	52,113	-0.16%
2021/05/24	2	53.70	23	53.47	53.90	-21	52,112	-0.04%
2021/05/21	186	54.65	26.5	55.12	54.20	159.5	52,164	0.31%	大買/鉅額交易
2021/05/20	18	53.67	1	54.20	53.30	17	51,138	0.03%
2021/05/19	60	54.26	40.1	54.15	54.30	19.9	50,805	0.04%
2021/05/18	17.5	52.42	64.5	53.16	53.50	-47	50,042	-0.09%
2021/05/17	41.1	49.24	39	49.08	48.65	2.1	49,415	0.00%
2021/05/14	32	51.85	62	51.25	51.50	-30	48,429	-0.06%
2021/05/13	17	51.08	253.1	51.17	51.10	-236.1	47,837	-0.49%	大賣/鉅額交易
2021/05/12	80.4	53.37	55.4	52.88	52.30	25	46,707	0.05%
2021/05/11	75	57.47	27.2	57.87	56.60	47.8	44,799	0.11%
2021/05/10	202	56.41	64.9	57.14	58.20	137.2	42,722	0.32%	大買/鉅額交易
2021/05/07	7	54.84	21	55.12	55.10	-14	41,585	-0.03%
2021/05/06	18	54.74	44.2	54.99	54.40	-26.2	41,421	-0.06%
2021/05/05	26	54.16	64.5	53.76	53.60	-38.5	40,596	-0.09%
2021/05/04	117.6	52.43	63	51.82	51.70	54.6	39,590	0.14%	大買/
2021/05/03	112	53.36	88	53.40	52.60	24	38,914	0.06%	大買/
2021/04/29	23	52.50	70	52.43	52.30	-47	38,083	-0.12%
2021/04/28	46	53.47	10	53.50	53.00	36	37,858	0.10%
2021/04/27	31	52.90	26	52.65	52.90	5	37,854	0.01%
2021/04/26	72	52.09	64	52.03	52.10	8	37,332	0.02%
2021/04/23	3	50.87	57	50.90	50.90	-54	37,028	-0.15%
2021/04/22	7	50.81	62	51.04	50.70	-55	37,188	-0.15%
2021/04/21	75	50.50	1.2	50.66	50.90	73.8	36,739	0.20%
2021/04/20	37	51.20	20	51.23	51.40	17	36,446	0.05%
2021/04/19	77	50.73	98	50.92	51.60	-21	36,139	-0.06%
2021/04/16	26.1	49.46	21	49.62	49.85	5.1	35,728	0.01%
2021/04/15	109.5	49.23	16	49.43	49.80	93.5	36,111	0.26%	大買/
2021/04/14	1	48.50	36	48.55	48.55	-35	35,836	-0.10%
2021/04/13	34	49.38	11	49.26	49.00	23	35,813	0.06%
2021/04/12	20.4	48.60	23.7	48.63	48.80	-3.4	35,490	-0.01%
2021/04/09	1	47.30	11	47.30	47.25	-10	34,922	-0.03%
2021/04/08	7.6	47.64	2	47.60	47.65	5.6	34,974	0.02%
2021/04/07	4	47.83	36	47.88	48.00	-32	35,423	-0.09%
2021/04/06	16	47.97	31	48.03	48.00	-15	35,289	-0.04%
2021/04/01	10	48.40	98	48.00	47.95	-88	35,054	-0.25%
2021/03/31	76	48.14	10	48.09	47.95	66	34,785	0.19%
2021/03/30	6	47.61	23	47.57	48.00	-17	34,421	-0.05%
2021/03/29	9	47.97	15.5	47.96	48.00	-6.5	34,025	-0.02%
2021/03/26	26	47.80	41.1	47.51	47.60	-15.1	33,554	-0.04%
2021/03/25	1	47.10	21	46.88	46.85	-20	32,936	-0.06%
2021/03/24	7	46.34	36.1	46.25	46.50	-29.1	32,734	-0.09%
2021/03/23	26	46.61	131	46.61	46.80	-105	32,299	-0.33%	大賣/鉅額交易
2021/03/22	43	44.99	32	45.14	45.60	11	31,355	0.04%
2021/03/19	38	44.78	4	44.90	44.60	34	31,210	0.11%
2021/03/18	48	45.83	85	45.71	45.45	-37	30,492	-0.12%
2021/03/17	19	45.85	31	45.74	45.80	-12	30,786	-0.04%
2021/03/16	18	46.32	1	46.40	46.45	17	30,652	0.06%
2021/03/15	24	46.36	18	46.81	46.70	6	30,476	0.02%
2021/03/12	36	45.73	52	45.70	45.90	-16	29,745	-0.05%
2021/03/11	47	45.95	99.4	46.12	45.75	-52.4	29,369	-0.18%
2021/03/10	22	44.47	46	44.47	44.55	-24	27,637	-0.09%
2021/03/09	75	43.85	55	44.01	44.30	20	27,111	0.07%
2021/03/08	117	43.01	11.2	43.12	42.90	105.8	26,040	0.41%	大買/鉅額交易
2021/03/05	1	42.10	3	42.40	42.55	-2	25,732	-0.01%
2021/03/04	5	42.24	2	42.10	42.35	3	26,329	0.01%
2021/03/03	2	42.43	5	42.60	42.55	-3	26,140	-0.01%
2021/03/02	12	42.05	20	42.50	41.90	-8	25,848	-0.03%
2021/02/26	70	42.55	2	42.95	41.95	68	25,574	0.27%
2021/02/25	16	42.98	14	43.45	43.60	2	24,484	0.01%
2021/02/24	27	42.78	17	42.98	42.65	10	23,685	0.04%
2021/02/23	22	42.68	9	42.47	42.70	13	23,411	0.06%
2021/02/22	4	41.96	5	42.07	42.05	-1	23,044	0.00%
2021/02/19	4	41.85	3	41.95	41.85	1	23,212	0.00%
2021/02/18	15	42.37	10	42.33	42.20	5	23,510	0.02%
2021/02/17	11	41.76	24	41.85	41.95	-13	23,256	-0.06%
2021/02/05	2	40.55	4	40.80	40.60	-2	22,569	-0.01%
2021/02/04	0	0.00	19	40.56	40.70	-19	22,690	-0.08%
2021/02/03	1	40.35	1	40.40	40.30	0	23,248	0.00%
2021/02/02	10	40.25	2	40.25	40.30	8	23,781	0.03%
2021/02/01	2	40.00	0	0.00	39.90	2	23,619	0.01%
2021/01/29	1	40.00	2	39.90	39.90	-1	23,454	0.00%
2021/01/28	11	40.19	10	40.05	40.10	1	23,051	0.00%
2021/01/27	16.2	40.54	40	40.65	40.50	-23.8	22,758	-0.10%
2021/01/26	4	40.54	26	40.63	40.50	-22	22,636	-0.10%
2021/01/25	27	40.92	0	0.00	41.00	27	22,281	0.12%
2021/01/22	1.3	40.64	15	40.55	40.55	-13.7	22,278	-0.06%
2021/01/21	1	40.70	22	40.93	40.65	-21	22,163	-0.09%
2021/01/20	3	40.83	40	41.04	40.65	-37	22,023	-0.17%
2021/01/19	10	41.35	60	41.45	41.35	-50	21,456	-0.23%
2021/01/18	14	41.25	60	41.30	41.20	-46	21,418	-0.21%
2021/01/15	1	42.00	77	41.95	41.80	-76	21,144	-0.36%
2021/01/14	5	42.30	1	42.45	42.50	4	20,941	0.02%
2021/01/13	0	0.00	12	42.40	42.40	-12	20,773	-0.06%
2021/01/12	42.5	42.44	9.9	42.40	42.30	32.5	20,539	0.16%
2021/01/11	212	43.03	12	42.55	42.60	200	20,111	0.99%	大買/鉅額交易
2021/01/08	62	42.67	13	42.64	42.85	49	19,630	0.25%
2021/01/07	0	0.00	3	41.90	41.90	-3	19,033	-0.02%
2021/01/06	46	41.86	0	0.00	41.55	46	18,772	0.25%
2021/01/05	1.1	41.86	0	0.00	42.10	1.1	18,538	0.01%
2021/01/04	10	42.20	1	42.10	42.05	9	18,450	0.05%
2020/12/31	0.1	42.25	7.3	42.26	42.25	-7.2	18,361	-0.04%
2020/12/30	11	42.00	17	41.95	42.20	-6	18,042	-0.03%
2020/12/29	1	41.40	5	41.32	41.35	-4	17,439	-0.02%
2020/12/28	7	41.22	4	41.26	41.30	3	17,426	0.02%
2020/12/25	3	41.20	0	0.00	41.15	3	17,445	0.02%
2020/12/24	1	41.05	1	41.00	41.00	0	17,480	0.00%
2020/12/23	16	40.98	1	40.95	40.95	15	17,482	0.09%
2020/12/18	2	41.18	2.1	41.40	41.20	-0.1	17,909	0.00%
2020/12/17	0	0.00	4	41.40	41.35	-4	17,886	-0.02%
2020/12/16	0	0.00	1	41.35	41.55	-1	18,034	-0.01%
2020/12/15	5	41.10	1	41.00	41.10	4	18,107	0.02%
2020/12/14	7	41.82	14.5	41.83	41.80	-7.5	18,052	-0.04%
2020/12/11	29	41.91	21	41.87	41.95	8	17,874	0.04%
2020/12/10	10	41.33	6	41.40	41.45	4	17,252	0.02%
2020/12/09	4	40.80	6	40.79	41.00	-2	16,918	-0.01%
2020/12/08	10	40.45	1	40.65	40.95	9	16,800	0.05%
2020/12/07	14	40.73	12	40.85	40.95	2	16,625	0.01%
2020/12/04	9	40.39	0	0.00	40.75	9	16,401	0.05%
2020/12/03	3.2	40.40	0	0.00	40.30	3.2	16,082	0.02%
2020/12/02	16	40.50	0.6	40.60	40.50	15.4	15,847	0.10%
2020/12/01	3.2	40.48	5	40.40	40.70	-1.9	15,754	-0.01%
2020/11/30	18.1	40.73	7	40.98	40.40	11.1	15,706	0.07%
2020/11/27	1	41.40	0	0.00	41.35	1	15,118	0.01%
2020/11/25	0	0.00	8.2	41.73	41.45	-8.2	15,243	-0.05%
2020/11/24	2.1	41.55	3	41.58	41.50	-0.9	15,216	-0.01%
2020/11/23	3.7	41.64	10.1	41.70	41.70	-6.4	15,219	-0.04%
2020/11/20	2	41.10	3.1	41.30	41.30	-1.1	15,158	-0.01%
2020/11/19	4.8	41.74	5.2	41.63	41.50	-0.4	15,078	0.00%
2020/11/18	4	41.68	15.1	41.80	41.80	-11.1	14,889	-0.07%
2020/11/17	15	41.35	25	41.30	41.50	-10	14,523	-0.07%
2020/11/16	0.1	40.75	3	40.88	40.95	-2.9	14,234	-0.02%
2020/11/13	4	40.43	3	40.40	40.55	1	14,240	0.01%
2020/11/12	2.2	40.59	2	40.85	40.55	0.2	14,160	0.00%
2020/11/11	21	40.90	31	40.93	41.25	-10	13,958	-0.07%
2020/11/10	0	0.00	15	40.31	40.40	-15	13,287	-0.11%
2020/11/09	3	39.65	6.2	39.60	39.60	-3.2	12,736	-0.03%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/05	0	0.00	3	39.15	39.20	-3	12,944	-0.02%
2020/11/04	4	38.78	2	39.08	39.15	2	13,025	0.02%
2020/11/03	0	0.00	25	38.85	38.90	-25	12,916	-0.19%
2020/10/30	0.1	38.35	2	38.50	38.40	-1.9	12,953	-0.01%
2020/10/29	19	38.21	0	0.00	38.15	19	12,795	0.15%
2020/10/28	0.9	38.65	1.5	38.55	38.60	-0.6	12,906	0.00%
2020/10/27	0	0.00	1	38.70	38.60	-1	13,093	-0.01%
2020/10/26	0	0.00	9	38.79	38.95	-9	13,285	-0.07%
2020/10/22	1	38.60	0	0.00	38.50	1	13,557	0.01%
2020/10/21	2	38.45	0	0.00	38.40	2	13,560	0.01%
2020/10/20	0	0.00	5.2	38.31	38.45	-5.2	13,633	-0.04%
2020/10/19	0.2	38.45	1	38.25	38.40	-0.9	13,674	-0.01%
2020/10/16	5	38.20	4	38.21	38.15	1	13,761	0.01%
2020/10/15	5	38.29	0	0.00	38.20	5	13,918	0.04%
2020/10/14	5	38.65	0	0.00	38.60	5	13,826	0.04%
2020/10/08	3	38.47	0	0.00	38.45	3	13,875	0.02%
2020/10/07	0.2	38.80	0	0.00	38.60	0.2	13,829	0.00%
2020/10/06	0.3	38.75	0	38.75	38.65	0.3	13,931	0.00%
2020/10/05	3	38.55	0	0.00	38.45	3	14,007	0.02%
2020/09/30	2	38.60	4	38.85	38.60	-2	14,128	-0.01%
2020/09/25	1	38.05	1	38.15	38.10	0	14,579	0.00%
2020/09/24	33	38.12	3.1	38.34	38.00	29.9	14,574	0.21%
2020/09/23	3	38.80	0	0.00	39.00	3	14,327	0.02%
2020/09/21	12	39.25	1	39.35	39.10	11	14,877	0.07%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/17	31	39.71	0	0.00	39.65	31	14,810	0.21%
2020/09/16	0.8	40.10	4	40.05	40.20	-3.2	14,831	-0.02%
2020/09/15	0	0.00	1	39.95	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	3	39.90	40.10	-3	14,989	-0.02%
2020/09/11	15	39.83	19	39.78	39.90	-4	15,115	-0.03%
2020/09/10	5.2	39.75	1	39.65	39.75	4.2	15,285	0.03%
2020/09/09	2	39.25	0	0.00	39.45	2	15,487	0.01%
2020/09/08	2	39.40	0	0.00	39.55	2	15,642	0.01%
2020/09/07	15	39.37	10	39.40	39.35	5	15,853	0.03%
2020/09/04	4	39.43	0	0.00	39.45	4	16,308	0.02%
2020/09/03	2	39.65	0	0.00	39.85	2	16,380	0.01%
2020/09/02	15	39.56	1	39.75	39.55	14	16,465	0.09%
2020/08/28	5	39.98	2	39.90	39.95	3	16,722	0.02%
2020/08/27	5.8	40.10	1	40.20	40.00	4.8	17,168	0.03%
2020/08/26	1	40.15	0	0.00	40.55	1	17,279	0.01%
2020/08/25	3	40.40	6.1	40.29	40.50	-3.1	17,329	-0.02%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	5	39.86	0.2	40.00	39.85	4.8	17,819	0.03%
2020/08/20	5	39.71	3	40.00	39.80	2	17,855	0.01%
2020/08/19	0	0.00	5	40.79	40.55	-5	17,898	-0.03%
2020/08/18	0	0.00	4	40.55	40.60	-4	17,722	-0.02%
2020/08/17	2	40.75	10	40.42	40.70	-8	17,842	-0.04%
2020/08/14	1	40.45	35	40.35	40.30	-34	17,866	-0.19%
2020/08/13	2.9	40.52	3	40.70	40.70	-0.1	17,963	0.00%
2020/08/12	0	0.00	46.4	40.34	40.45	-46.4	17,944	-0.26%
2020/08/11	10	40.00	10	40.10	39.95	0	17,791	0.00%
2020/08/10	1	40.45	0	0.00	40.45	1	17,663	0.01%
2020/08/06	2.6	40.12	4	40.20	40.20	-1.4	17,597	-0.01%
2020/08/05	0	0.00	7	39.89	39.85	-7	17,608	-0.04%
2020/08/04	4	39.65	2.1	39.70	39.80	1.9	17,688	0.01%
2020/08/03	28	39.37	2	39.23	39.25	26	17,735	0.15%
2020/07/31	20	39.65	0	0.00	39.60	20	17,563	0.11%
2020/07/30	19	39.83	2	40.00	40.10	17	17,425	0.10%
2020/07/29	2	40.10	2.3	40.23	40.10	-0.3	17,321	0.00%
2020/07/28	7	39.70	1.2	39.71	39.65	5.8	17,566	0.03%
2020/07/27	4.2	40.09	10	40.00	39.75	-5.8	17,939	-0.03%
2020/07/24	0	0.00	2	40.20	40.10	-2	18,009	-0.01%
2020/07/21	0	0.00	1	40.45	40.40	-1	17,927	-0.01%
2020/07/15	0	0.00	2.1	40.65	40.65	-2.1	17,924	-0.01%
2020/07/14	0	0.00	1	40.65	40.70	-1	18,075	-0.01%
2020/07/13	1	40.65	12	40.70	40.95	-11	18,211	-0.06%
2020/07/10	9	40.31	5	40.40	40.25	4	18,277	0.02%
2020/07/09	41	40.80	52	40.76	40.60	-11	18,417	-0.06%
2020/07/08	3	40.82	2	40.90	40.95	1	18,388	0.01%
2020/07/07	1.5	40.92	6	41.02	40.95	-4.5	18,681	-0.02%
2020/07/06	1	41.15	0	0.00	41.25	1	18,613	0.01%
2020/07/03	0	0.00	25	40.59	40.75	-25	18,579	-0.13%
2020/07/02	13	40.40	3.1	40.35	40.30	9.9	18,729	0.05%
2020/07/01	3	40.30	0	0.00	40.35	3	18,993	0.02%
2020/06/30	21.1	41.90	4	41.95	41.85	17.1	18,782	0.09%
2020/06/29	3.2	41.90	0	0.00	41.90	3.2	18,456	0.02%
2020/06/24	0	0.00	0.1	42.20	42.20	-0.1	18,341	0.00%
2020/06/23	2	42.28	5	42.25	42.30	-3	18,481	-0.02%
2020/06/19	50	42.10	4	42.08	42.10	46	18,574	0.25%
2020/06/18	2	41.98	0	0.00	42.15	2	18,626	0.01%
2020/06/17	8	41.99	16	42.09	42.20	-8	18,642	-0.04%
2020/06/16	1	41.90	7	41.85	41.90	-6	19,027	-0.03%
2020/06/15	1	40.90	4	41.11	40.90	-3	19,490	-0.02%
2020/06/12	11	40.68	1	40.35	40.70	10	19,726	0.05%
2020/06/11	5	41.72	13.1	41.44	41.00	-8.1	20,145	-0.04%
2020/06/10	0	0.00	5	42.24	42.35	-5	20,108	-0.02%
2020/06/09	1	42.00	2	41.95	42.00	-1	20,714	0.00%
2020/06/08	1	41.75	9	41.77	41.90	-8	21,246	-0.04%
2020/06/05	0	0.00	2	41.50	41.60	-2	21,311	-0.01%
2020/06/04	4	41.48	4.3	41.52	41.55	-0.3	21,536	0.00%
2020/06/03	2	41.05	35	41.04	41.40	-33	21,897	-0.15%
2020/06/02	0	0.00	1	40.35	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	4	40.24	40.25	-4	21,626	-0.02%
2020/05/29	1	39.85	1	40.05	40.05	0	21,638	0.00%
2020/05/28	6	39.58	70	39.74	39.50	-64	21,492	-0.30%
2020/05/27	21	40.11	3	40.17	40.15	18	21,928	0.08%
2020/05/26	2	39.98	3	39.78	39.90	-1	22,372	0.00%
2020/05/25	1	39.20	0	0.00	39.15	1	22,190	0.00%
2020/05/22	3.1	39.42	3	39.38	39.25	0.1	22,264	0.00%
2020/05/21	1.2	39.78	11	39.81	39.95	-9.8	22,347	-0.04%
2020/05/20	0	0.00	4	39.60	39.65	-4	22,296	-0.02%
2020/05/19	0	0.00	4.2	39.44	39.45	-4.2	22,238	-0.02%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	7.2	39.25	1	39.10	39.05	6.2	22,160	0.03%
2020/05/13	1	39.45	1	39.35	39.55	0	22,045	0.00%
2020/05/12	1	39.60	3	39.38	39.60	-2	22,039	-0.01%
2020/05/11	0	0.00	1.5	39.63	39.60	-1.5	22,106	-0.01%
2020/05/08	1	39.30	6	39.26	39.25	-5	22,176	-0.02%
2020/05/07	2.1	39.09	7	38.87	38.85	-4.9	22,167	-0.02%
2020/05/06	13	38.75	0	0.00	38.80	13	22,195	0.06%
2020/05/05	0	0.00	5	39.15	38.90	-5	22,223	-0.02%
2020/05/04	23	38.97	15	38.90	38.80	8	22,279	0.04%
2020/04/30	30.9	39.67	3	39.65	39.90	27.9	22,046	0.13%
2020/04/29	9	38.72	10	38.71	38.45	-1	21,797	0.00%
2020/04/28	11.2	38.00	30	38.03	38.00	-18.9	21,841	-0.09%
2020/04/24	14	37.14	0	0.00	37.05	14	22,655	0.06%
2020/04/23	1.6	37.21	7	37.20	37.25	-5.4	22,786	-0.02%
2020/04/22	0	0.00	10	36.55	37.20	-10	22,804	-0.04%
2020/04/21	6	37.03	0	0.00	37.00	6	22,784	0.03%
2020/04/20	2	38.15	0	0.00	38.00	2	22,772	0.01%
2020/04/17	53	38.27	22	38.23	38.20	31	23,025	0.13%
2020/04/16	0	0.00	11	37.75	37.80	-11	22,915	-0.05%
2020/04/15	14	38.22	25	38.16	38.30	-11	22,791	-0.05%
2020/04/14	13	37.92	10	37.97	38.00	3	22,766	0.01%
2020/04/13	3	37.50	0	0.00	37.40	3	22,579	0.01%
2020/04/10	52	37.53	14	37.38	37.80	38	22,597	0.17%
2020/04/09	5	36.19	7	36.12	36.20	-2	22,305	-0.01%
2020/04/08	12	35.80	5	35.64	35.75	7	22,189	0.03%
2020/04/07	0	0.00	2	35.33	35.35	-2	21,984	-0.01%
2020/04/06	9	35.17	0	0.00	35.05	9	21,787	0.04%
2020/04/01	0	0.00	2	35.45	35.25	-2	21,471	-0.01%
2020/03/31	5	35.38	16	35.59	35.30	-11	21,392	-0.05%
2020/03/30	6	35.45	13	35.28	35.80	-7	21,116	-0.03%
2020/03/26	48	35.05	259	35.28	35.25	-211	20,711	-1.02%	大賣/鉅額交易
2020/03/25	310	35.34	304	35.58	35.30	6	20,728	0.03%	大買/大賣/
2020/03/24	353	35.06	143	35.25	34.65	210	20,552	1.02%	大買/大賣/鉅額交易
2020/03/23	10	34.50	100	34.20	34.15	-90	20,477	-0.44%
2020/03/20	102	35.50	16	35.43	35.10	86	20,413	0.42%	大買/
2020/03/19	1	34.05	8	33.92	34.00	-7	19,997	-0.04%
2020/03/18	9	34.87	10	34.75	34.65	-1	19,782	-0.01%
2020/03/17	18	34.93	26.1	34.99	35.00	-8.1	19,559	-0.04%
2020/03/16	4	35.89	27.2	35.96	35.80	-23.2	19,289	-0.12%
2020/03/13	22	36.16	55	35.30	37.00	-33	18,926	-0.17%
2020/03/12	13	37.70	21	37.75	37.50	-8	18,171	-0.04%
2020/03/11	1	38.90	0	0.00	38.60	1	17,595	0.01%
2020/03/10	56	38.81	5	39.25	39.00	51	17,509	0.29%
2020/03/09	36	38.58	50	38.63	38.55	-14	17,666	-0.08%
2020/03/06	23	39.53	0	0.00	39.50	23	16,962	0.14%
2020/03/05	0	0.00	1	40.10	40.15	-1	16,604	-0.01%
2020/03/04	0	0.00	205	39.65	39.75	-205	16,734	-1.23%	大賣/鉅額交易
2020/03/03	110	39.90	10	39.90	39.80	100	16,625	0.60%	大買/
2020/03/02	216	39.32	110	39.90	39.50	106	16,401	0.65%	大買/大賣/鉅額交易
2020/02/27	4	40.23	0	0.00	40.05	4	16,358	0.02%
2020/02/25	1	40.70	0	0.00	40.70	1	15,823	0.01%
2020/02/24	4	40.88	0	0.00	40.85	4	15,822	0.03%
2020/02/21	0	0.00	2	41.35	41.30	-2	15,705	-0.01%
2020/02/20	0	0.00	2	41.80	41.60	-2	15,756	-0.01%
2020/02/14	0	0.00	1	41.55	41.65	-1	15,980	-0.01%
2020/02/12	0	0.00	10	41.75	41.80	-10	16,482	-0.06%
2020/02/11	0	0.00	5	41.64	41.65	-5	16,604	-0.03%
2020/02/10	0	0.00	5	40.90	40.90	-5	17,085	-0.03%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/06	27	41.36	0	0.00	41.50	27	18,469	0.15%
2020/02/05	1	40.70	20	40.90	40.95	-19	18,523	-0.10%
2020/02/04	20	40.40	5	40.70	40.70	15	18,629	0.08%
2020/02/03	1	40.10	3	40.02	40.20	-2	18,821	-0.01%
2020/01/31	18	40.74	0	0.00	40.65	18	18,706	0.10%
2020/01/30	7	40.97	3	41.00	40.60	4	18,516	0.02%
2020/01/20	3	43.10	0	0.00	43.10	3	17,715	0.02%
2020/01/17	4	42.90	4	43.01	43.10	0	17,677	0.00%
2020/01/14	1	42.90	10	42.85	42.85	-9	17,768	-0.05%
2020/01/13	10	42.73	3	42.72	42.85	7	17,602	0.04%
2020/01/09	4	41.95	1	41.95	42.00	3	17,525	0.02%
2020/01/08	2	41.88	2	41.90	41.80	0	17,684	0.00%
2020/01/07	12	42.19	3	42.25	42.20	9	17,626	0.05%
2020/01/06	4	42.30	0	0.00	42.25	4	17,702	0.02%
2020/01/03	1	42.80	5	42.66	42.80	-4	17,577	-0.02%
2019/12/31	5	42.60	0	0.00	42.55	5	17,551	0.03%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	12	42.69	0	0.00	42.65	12	17,649	0.07%
2019/12/25	7	42.65	0	0.00	42.60	7	17,752	0.04%
2019/12/23	0.1	42.80	5	42.80	42.80	-5	17,963	-0.03%
2019/12/20	0	0.00	0.1	42.80	42.80	-0.1	17,985	0.00%
2019/12/19	0	0.00	2.3	42.88	42.70	-2.3	17,911	-0.01%
2019/12/18	10	42.85	0	0.00	43.00	10	17,810	0.06%
2019/12/17	0	0.00	8	42.80	42.95	-8	17,822	-0.04%
2019/12/16	11.7	42.80	2	42.93	42.90	9.7	17,741	0.05%
2019/12/13	20	42.84	12.2	42.82	42.90	7.8	17,562	0.04%
2019/12/12	0	0.00	4	42.51	42.45	-4	17,156	-0.02%
2019/12/11	3	42.40	42.4	42.28	42.40	-39.4	16,948	-0.23%
2019/12/10	0	0.00	5.3	41.55	41.70	-5.3	16,686	-0.03%
2019/12/09	0	0.00	2	41.30	41.30	-2	16,725	-0.01%
2019/12/06	10.7	41.27	10	41.25	41.25	0.7	16,803	0.00%
2019/12/05	16	41.43	1	41.60	41.50	15	16,719	0.09%
2019/12/04	36	41.32	59	41.29	41.30	-23	16,638	-0.14%
2019/12/03	6	41.70	1	41.95	41.75	5	16,293	0.03%
2019/12/02	2	41.60	5	41.60	41.65	-3	16,325	-0.02%
2019/11/29	5	41.87	10	41.97	41.70	-5	16,305	-0.03%
2019/11/28	0	0.00	6	42.32	42.35	-6	16,108	-0.04%
2019/11/27	4	42.20	1	42.25	42.30	3	16,237	0.02%
2019/11/26	15	42.10	34	42.40	42.00	-19	16,257	-0.12%
2019/11/25	1	42.40	2	42.50	42.50	-1	15,681	-0.01%
2019/11/22	3	42.03	9	42.04	42.40	-6	15,745	-0.04%
2019/11/21	2	42.05	21	42.08	42.05	-19	15,785	-0.12%
2019/11/20	0	0.00	41.6	42.25	42.30	-41.6	15,725	-0.26%
2019/11/19	1	42.75	31	42.49	42.70	-30	15,676	-0.19%
2019/11/18	20	42.75	38	42.74	42.75	-18	15,622	-0.12%
2019/11/15	1.8	42.58	3	42.40	42.55	-1.2	15,615	-0.01%
2019/11/14	2	42.15	0	0.00	42.15	2	15,650	0.01%
2019/11/13	11	42.35	0	0.00	42.35	11	16,314	0.07%
2019/11/12	35	42.93	12	42.98	42.80	23	16,422	0.14%
2019/11/11	30.5	42.42	4.4	42.44	42.25	26.1	16,218	0.16%
2019/11/08	46	42.84	0	0.00	42.70	46	16,126	0.29%
2019/11/07	5	43.45	5	43.32	42.90	0	15,987	0.00%
2019/11/06	45	42.22	35	42.79	43.00	10	15,346	0.07%
2019/11/05	27	41.28	21	41.30	41.45	6	14,376	0.04%
2019/11/04	35	40.39	0	0.00	40.95	35	14,252	0.25%
2019/11/01	1	40.20	9	40.33	40.10	-8	14,271	-0.06%
2019/10/31	1	40.90	14	40.85	40.30	-13	14,303	-0.09%
2019/10/29	0	0.00	3	41.20	41.15	-3	14,014	-0.02%
2019/10/28	8	41.05	1	41.05	41.00	7	13,915	0.05%
2019/10/25	3	41.15	0	0.00	41.00	3	13,828	0.02%
2019/10/24	0	0.00	2	41.03	41.15	-2	13,751	-0.01%
2019/10/23	7	41.10	1	41.00	40.95	6	13,685	0.04%
2019/10/22	1	41.35	1	41.40	41.50	0	13,627	0.00%
2019/10/21	0	0.00	17	41.25	41.30	-17	13,518	-0.13%
2019/10/18	4	41.10	0	0.00	41.30	4	13,581	0.03%
2019/10/17	11	41.15	0	0.00	41.30	11	13,439	0.08%
2019/10/16	0	0.00	1	40.95	41.10	-1	13,435	-0.01%
2019/10/15	18	40.70	0	0.00	40.55	18	13,414	0.13%
2019/10/08	1	40.50	0	0.00	40.50	1	13,540	0.01%
2019/10/07	10	40.55	0	0.00	40.40	10	13,502	0.07%
2019/10/03	1	40.50	0	0.00	40.30	1	13,615	0.01%
2019/10/02	2	40.90	20	40.98	40.90	-18	13,633	-0.13%
2019/09/24	0	0.00	2	41.50	41.60	-2	14,042	-0.01%
2019/09/23	5	41.31	0	0.00	41.15	5	14,358	0.03%
2019/09/20	1	41.70	0	0.00	41.55	1	14,704	0.01%
2019/09/17	0	0.00	5	41.48	41.65	-5	14,537	-0.03%
2019/09/16	1	41.55	0	0.00	41.55	1	14,558	0.01%
2019/09/12	10	41.55	3	41.53	41.50	7	14,586	0.05%
2019/09/09	1	40.95	3	40.93	40.95	-2	14,497	-0.01%
2019/09/06	1	40.50	1	40.65	40.80	0	14,462	0.00%
2019/09/05	2	40.40	3	40.33	40.50	-1	14,418	-0.01%
2019/08/30	0	0.00	2	39.93	40.15	-2	14,765	-0.01%
2019/08/29	0	0.00	1	39.60	39.50	-1	14,673	-0.01%
2019/08/28	2	39.90	0	0.00	39.95	2	14,763	0.01%
2019/08/27	1	39.75	1	39.65	39.75	0	14,766	0.00%
2019/08/26	1	39.40	9	39.41	39.50	-8	14,823	-0.05%
2019/08/23	1	39.85	10	39.85	39.85	-9	14,870	-0.06%
2019/08/22	10	39.50	0	0.00	39.45	10	14,954	0.07%
2019/08/21	0	0.00	5	39.65	39.50	-5	16,263	-0.03%
2019/08/19	10	39.80	0	0.00	40.00	10	16,339	0.06%
2019/08/16	18	39.80	71	39.01	39.55	-53	16,312	-0.32%
2019/08/15	7	39.40	25	39.38	39.35	-18	15,763	-0.11%
2019/08/14	1	39.75	0	0.00	39.75	1	15,935	0.01%
2019/08/13	3	39.87	2	39.95	39.80	1	16,024	0.01%
2019/08/12	27	40.09	22	40.26	40.00	5	16,218	0.03%
2019/08/07	1	39.70	3	39.80	39.80	-2	16,841	-0.01%
2019/08/06	1	39.80	0	0.00	39.90	1	17,733	0.01%
2019/08/05	6	39.98	0	0.00	39.95	6	18,089	0.03%
2019/08/02	14	40.14	50	40.06	40.10	-36	18,151	-0.20%
2019/08/01	31.9	40.52	0	0.00	40.50	31.9	18,301	0.17%
2019/07/31	2	41.00	2	41.10	40.80	0	18,319	0.00%
2019/07/30	20	41.13	0	0.00	41.10	20	18,294	0.11%
2019/07/29	10	41.20	0	0.00	41.20	10	18,573	0.05%
2019/07/26	10	41.15	0	0.00	41.15	10	18,848	0.05%
2019/07/24	25	41.18	0	0.00	41.15	25	19,348	0.13%
2019/07/23	22	41.25	0	0.00	41.20	22	19,390	0.11%
2019/07/22	21	41.09	20	41.30	41.40	1	19,369	0.01%
2019/07/18	1	41.15	0	0.00	41.10	1	19,312	0.01%
2019/07/16	42	41.55	0	0.00	41.55	42	18,975	0.22%
2019/07/15	11	41.70	0	0.00	41.65	11	18,852	0.06%
2019/07/12	4	41.64	30	41.65	41.60	-26	18,882	-0.14%
2019/07/11	11	41.95	0.1	42.05	41.95	10.9	18,952	0.06%
2019/07/10	2	41.90	0	0.00	42.20	2	19,114	0.01%
2019/07/08	1	41.90	0	0.00	41.95	1	19,251	0.01%
2019/07/04	0	0.00	1	42.75	42.50	-1	19,631	-0.01%
2019/07/03	0	0.00	1	42.35	42.25	-1	19,901	-0.01%
2019/07/02	2	42.65	12	42.63	42.65	-10	20,241	-0.05%
2019/07/01	0	0.00	3	42.37	42.70	-3	20,202	-0.01%
2019/06/28	11	43.20	2	43.40	43.00	9	19,887	0.05%
2019/06/27	0	0.00	1	43.25	43.20	-1	19,625	-0.01%
2019/06/26	2	42.70	0	0.00	42.75	2	19,534	0.01%
2019/06/24	0	0.00	1	42.25	42.55	-1	20,254	0.00%
2019/06/20	20	42.53	21	42.41	42.55	-1	20,422	0.00%
2019/06/19	15	42.35	15	42.40	42.55	0	20,644	0.00%
2019/06/18	0	0.00	2	42.10	42.20	-2	20,557	-0.01%
2019/06/17	0	0.00	70	41.53	41.65	-70	20,707	-0.34%
2019/06/14	60	41.30	0	0.00	41.30	60	21,035	0.29%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/12	2	41.95	0	0.00	41.90	2	21,261	0.01%
2019/06/11	60	41.75	78	41.94	42.10	-18	21,226	-0.08%
2019/06/10	3	41.35	0	0.00	41.35	3	20,962	0.01%
2019/06/06	2	40.75	0	0.00	40.75	2	20,938	0.01%
2019/06/05	7	41.20	0	0.00	41.10	7	20,946	0.03%
2019/06/04	7	41.46	12	41.45	41.45	-5	20,924	-0.02%
2019/06/03	0	0.00	0.1	41.15	41.05	-0.1	20,926	0.00%
2019/05/31	2	41.00	0	0.00	40.80	2	20,935	0.01%
2019/05/29	12	40.46	2	40.30	40.30	10	21,156	0.05%
2019/05/28	6	40.71	1	40.70	40.35	5	21,292	0.02%
2019/05/27	13	40.66	0	0.00	40.75	13	20,084	0.06%
2019/05/23	3	40.80	6	40.89	41.00	-3	20,017	-0.01%
2019/05/22	2	40.95	10	41.00	41.15	-8	20,047	-0.04%
2019/05/21	21	41.05	10.4	41.19	41.50	10.6	20,045	0.05%
2019/05/20	6	40.39	1.4	40.34	40.20	4.6	19,732	0.02%
2019/05/17	10	40.17	60	40.10	40.00	-50	19,779	-0.25%
2019/05/16	9	40.30	0	0.00	40.00	9	19,523	0.05%
2019/05/14	33	40.50	0	0.00	40.45	33	19,168	0.17%
2019/05/13	6	42.31	50	43.10	41.95	-44	18,279	-0.24%
2019/05/10	4	43.54	90	43.47	43.20	-86	17,969	-0.48%
2019/05/09	5	43.54	40	43.85	43.50	-35	18,064	-0.19%
2019/05/08	2	44.05	0	0.00	44.05	2	17,820	0.01%
2019/05/07	4	44.39	0	0.00	44.35	4	17,976	0.02%
2019/05/06	60	44.55	0	0.00	44.50	60	18,096	0.33%
2019/05/03	31	45.55	7	45.44	45.45	24	17,979	0.13%
2019/05/02	35	45.56	3	45.20	45.65	32	17,838	0.18%
2019/04/30	0	0.00	10	44.60	44.70	-10	17,602	-0.06%
2019/04/29	0	0.00	4	44.64	44.60	-4	17,665	-0.02%
2019/04/26	5	44.40	0	0.00	44.50	5	17,852	0.03%
2019/04/25	1	44.55	3	44.53	44.35	-2	18,088	-0.01%
2019/04/24	12	44.35	0	0.00	44.30	12	18,414	0.07%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/18	5	44.05	0	0.00	44.20	5	19,368	0.03%
2019/04/17	15	44.15	0	0.00	44.10	15	19,526	0.08%
2019/04/16	10	44.10	0	0.00	44.10	10	19,348	0.05%
2019/04/15	10	44.30	0	0.00	44.15	10	19,302	0.05%
2019/04/12	5	44.14	0	0.00	44.10	5	19,307	0.03%
2019/04/11	32	44.27	0	0.00	44.15	32	19,349	0.17%
2019/04/10	16	44.15	0	0.00	44.20	16	19,157	0.08%
2019/04/09	5	44.26	0	0.00	44.30	5	18,921	0.03%
2019/04/08	5	44.35	0	0.00	44.30	5	18,599	0.03%
2019/04/03	1	44.90	0	0.00	44.80	1	18,081	0.01%
2019/04/02	5	45.10	2	45.05	44.80	3	18,020	0.02%
2019/04/01	6	44.89	5	45.00	44.50	1	18,047	0.01%
2019/03/29	5	44.25	1	44.95	44.95	4	17,832	0.02%
2019/03/28	7	44.11	2	44.10	44.00	5	17,709	0.03%
2019/03/27	10	44.58	5	44.58	44.50	5	17,366	0.03%
2019/03/26	4	45.33	64	45.40	45.25	-60	17,108	-0.35%
2019/03/25	10	45.45	0	0.00	45.40	10	17,067	0.06%
2019/03/22	27	46.10	0	0.00	46.20	27	16,893	0.16%
2019/03/21	0	0.00	5	46.55	46.75	-5	16,784	-0.03%
2019/03/20	0	0.00	1	46.85	46.95	-1	16,780	-0.01%
2019/03/19	6	46.19	12	46.73	46.65	-6	16,896	-0.04%
2019/03/18	4	45.63	5	45.65	45.80	-1	16,574	-0.01%
2019/03/15	0	0.00	3	45.40	45.45	-3	16,518	-0.02%
2019/03/14	1	45.25	1	45.10	45.10	0	16,273	0.00%
2019/03/12	5	45.05	12	45.05	45.00	-7	16,479	-0.04%
2019/03/08	11	44.45	0	0.00	44.45	11	16,503	0.07%
2019/03/07	1	44.60	0	0.00	44.65	1	16,730	0.01%
2019/03/06	0	0.00	4	44.98	44.95	-4	16,792	-0.02%
2019/03/05	53	44.88	0	0.00	44.60	53	17,051	0.31%
2019/03/04	10	44.25	12	44.43	44.90	-2	17,057	-0.01%
2019/02/27	2	45.10	0	0.00	45.30	2	16,897	0.01%
2019/02/25	10	45.60	2	45.55	45.55	8	16,530	0.05%
2019/02/22	0	0.00	6	45.19	45.40	-6	16,537	-0.04%
2019/02/21	0	0.00	1	45.40	45.40	-1	16,449	-0.01%
2019/02/20	5	44.85	19	45.02	45.15	-14	16,347	-0.09%
2019/02/19	0	0.00	10	44.60	44.60	-10	16,200	-0.06%
2019/02/18	6	44.51	5	44.60	44.40	1	16,200	0.01%
2019/02/15	31	44.30	3	44.48	44.20	28	15,981	0.18%
2019/02/14	2	44.55	0	0.00	44.55	2	15,903	0.01%
2019/02/13	0	0.00	4	44.18	44.30	-4	15,657	-0.03%
2019/02/12	1	43.95	3	44.00	43.90	-2	15,578	-0.01%
2019/02/11	4	43.65	0	0.00	43.55	4	15,524	0.03%
2019/01/30	2	43.73	0	0.00	43.60	2	15,374	0.01%
2019/01/29	0	0.00	1	43.85	43.90	-1	15,060	-0.01%
2019/01/28	4	43.55	0	0.00	43.80	4	14,887	0.03%
2019/01/25	20	43.57	2	43.50	43.50	18	14,644	0.12%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	28	43.81	0	0.00	43.75	28	14,456	0.19%
2019/01/22	8	44.04	8	44.16	44.20	0	14,399	0.00%
2019/01/21	8	43.79	0	0.00	43.80	8	14,376	0.06%
2019/01/18	12	43.64	0	0.00	43.50	12	14,615	0.08%
2019/01/17	0	0.00	382	43.72	43.80	-382	14,497	-2.63%	大賣/鉅額交易
2019/01/16	33	43.45	19	43.62	43.60	14	14,322	0.10%
2019/01/15	387	44.07	0	0.00	43.75	387	14,030	2.76%	大買/鉅額交易
2019/01/14	4	44.74	0	0.00	44.40	4	13,493	0.03%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	1	45.85	2	46.03	45.95	-1	13,385	-0.01%
2019/01/08	5	45.34	0	0.00	45.15	5	13,203	0.04%
2019/01/04	7	44.76	2	44.90	44.55	5	13,467	0.04%
2019/01/03	15	45.51	0	0.00	45.15	15	13,852	0.11%
2019/01/02	14	46.81	0	0.00	45.90	14	13,837	0.10%
2018/12/28	1	46.70	1	46.80	47.00	0	13,810	0.00%
2018/12/27	0	0.00	15.6	46.56	46.70	-15.6	14,054	-0.11%
2018/12/25	11	46.02	0	0.00	46.00	11	14,341	0.08%
2018/12/24	9	46.51	0	0.00	46.50	9	14,365	0.06%
2018/12/21	5	46.85	0	0.00	46.95	5	14,474	0.03%
2018/12/19	3	47.00	0.6	47.30	47.25	2.4	14,318	0.02%
2018/12/18	1	47.30	1	47.40	47.20	0	14,270	0.00%
2018/12/14	1	47.65	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	4	47.95	48.25	-4	14,376	-0.03%
2018/12/12	23	47.37	0	0.00	47.50	23	14,310	0.16%
2018/12/07	2	48.15	0	0.00	48.15	2	13,964	0.01%
2018/12/06	5	48.00	2	48.08	48.25	3	14,017	0.02%
2018/12/05	12	48.30	0	0.00	48.40	12	14,099	0.09%
2018/12/03	2	49.10	18	49.10	49.10	-16	13,952	-0.11%
2018/11/30	15	48.60	0	0.00	48.55	15	13,946	0.11%
2018/11/29	4	48.65	0	0.00	48.55	4	13,686	0.03%
2018/11/28	4	48.66	0	0.00	48.80	4	13,485	0.03%
2018/11/27	7	49.09	0	0.00	49.05	7	13,178	0.05%
2018/11/26	3	49.58	0	0.00	49.55	3	13,145	0.02%
2018/11/22	1	50.10	0	0.00	50.40	1	12,878	0.01%
2018/11/21	3	50.00	0	0.00	50.20	3	12,886	0.02%
2018/11/15	1	50.50	0	0.00	50.80	1	12,870	0.01%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/09	1	50.20	1	50.90	51.00	0	13,173	0.00%
2018/11/08	0	0.00	3	50.83	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	11	50.19	50.10	-11	12,859	-0.09%
2018/11/05	0	0.00	6	49.02	49.60	-6	12,791	-0.05%
2018/11/01	1	48.60	0	0.00	48.75	1	12,752	0.01%
2018/10/30	3	48.12	2	47.93	48.35	1	12,477	0.01%
2018/10/29	1	47.05	0	0.00	47.50	1	12,456	0.01%
2018/10/26	12	48.23	0	0.00	47.40	12	12,309	0.10%
2018/10/25	1	48.60	0	0.00	48.70	1	11,924	0.01%
2018/10/23	11	49.50	0	0.00	49.30	11	11,784	0.09%
2018/10/19	1	49.40	2	50.08	50.30	-1	11,770	-0.01%
2018/10/18	11	49.76	0	0.00	50.00	11	11,657	0.09%
2018/10/17	4	50.05	1	50.10	50.00	3	11,627	0.03%
2018/10/16	10	50.00	0	0.00	50.40	10	11,549	0.09%
2018/10/15	2.8	50.01	0	0.00	50.00	2.8	11,464	0.02%
2018/10/12	1.3	50.07	0	0.00	50.60	1.3	11,252	0.01%
2018/10/11	16	50.46	0	0.00	50.10	16	11,086	0.14%
2018/10/09	4	52.20	5	52.64	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	2	51.90	51.90	-2	10,391	-0.02%
2018/10/05	2	51.10	1	51.30	51.20	1	10,408	0.01%
2018/10/04	2	51.80	0	0.00	51.70	2	10,304	0.02%
2018/10/03	0	0.00	5	52.20	52.20	-5	10,291	-0.05%
2018/10/01	5	52.90	0	0.00	52.90	5	10,328	0.05%
2018/09/27	1	52.80	6	52.83	52.80	-5	10,592	-0.05%
2018/09/26	0	0.00	1.2	52.50	53.00	-1.2	10,649	-0.01%
2018/09/20	0	0.00	10	51.98	52.20	-10	10,889	-0.09%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/17	0	0.00	1	51.20	51.20	-1	11,188	-0.01%
2018/09/14	0	0.00	3	51.10	51.20	-3	11,480	-0.03%
2018/09/13	7	50.74	3.2	50.57	50.50	3.8	11,666	0.03%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	5	50.50	0	0.00	50.50	5	12,101	0.04%
2018/09/10	2	50.80	2	51.20	50.90	0	12,298	0.00%
2018/09/07	3	51.27	5	51.10	51.20	-2	12,596	-0.02%
2018/09/06	4	51.53	0	0.00	51.50	4	12,810	0.03%
2018/09/03	22	52.00	0	0.00	52.00	22	13,115	0.17%
2018/08/27	0	0.00	1.2	52.85	52.80	-1.2	13,544	-0.01%
2018/08/24	5	52.70	9	52.61	52.80	-4	13,597	-0.03%
2018/08/22	0	0.00	2	52.00	52.10	-2	14,303	-0.01%
2018/08/20	3	51.40	0	0.00	51.30	3	14,242	0.02%
2018/08/16	2	51.20	0	0.00	51.50	2	14,206	0.01%
2018/08/14	0	0.00	1	52.00	52.20	-1	14,272	-0.01%
2018/08/13	21	52.00	1	52.50	52.00	20	14,288	0.14%
2018/08/10	1	52.80	0	0.00	53.00	1	14,353	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/03	0	0.00	10	52.40	52.80	-10	15,364	-0.07%
2018/07/31	0	0.00	3	52.60	52.70	-3	15,740	-0.02%
2018/07/25	10	51.90	0	0.00	52.10	10	15,854	0.06%
2018/07/19	0.5	52.30	0	0.00	52.40	0.5	16,458	0.00%
2018/07/18	0	0.00	6	52.68	52.70	-6	16,494	-0.04%
2018/07/17	0	0.00	3	52.27	52.20	-3	16,502	-0.02%
2018/07/13	1	52.10	1	52.20	52.20	0	16,748	0.00%
2018/07/12	0	0.00	20	52.10	52.10	-20	16,800	-0.12%
2018/07/11	1.7	51.11	0	0.00	51.20	1.7	16,811	0.01%
2018/07/06	20	51.00	1	50.90	51.00	19	16,592	0.11%
2018/07/05	10	51.52	0	0.00	51.40	10	16,507	0.06%
2018/07/04	2	51.90	0	0.00	51.90	2	16,616	0.01%
2018/07/03	3	51.97	30	52.10	52.10	-27	16,535	-0.16%
2018/07/02	0	0.00	2	53.20	53.20	-2	16,295	-0.01%
2018/06/29	0	0.00	3	53.47	53.80	-3	16,159	-0.02%
2018/06/28	0	0.00	3	53.00	53.00	-3	15,945	-0.02%
2018/06/26	2	53.20	2	53.25	53.00	0	15,760	0.00%
2018/06/25	0	0.00	23	55.80	55.60	-23	15,534	-0.15%
2018/06/22	4	55.83	10	56.00	56.00	-6	15,240	-0.04%
2018/06/21	20	56.00	15	55.91	55.90	5	15,020	0.03%
2018/06/20	0	0.00	15	55.49	55.50	-15	14,998	-0.10%
2018/06/14	2	54.90	0	0.00	54.50	2	14,169	0.01%
2018/06/12	1	55.50	0	0.00	55.10	1	14,001	0.01%
2018/06/11	0	0.00	3	55.27	55.40	-3	13,851	-0.02%
2018/06/08	12	55.08	0	0.00	55.00	12	13,857	0.09%
2018/06/06	0	0.00	1	54.80	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	1	53.50	1	53.60	53.50	0	14,024	0.00%
2018/05/31	2	53.30	0	0.00	53.60	2	13,998	0.01%
2018/05/30	5	53.22	0	0.00	52.90	5	13,666	0.04%
2018/05/17	0	0.00	4	54.93	54.90	-4	14,267	-0.03%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/15	0	0.00	1	54.60	54.00	-1	14,402	-0.01%
2018/05/14	0.3	54.70	3.3	54.70	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	11.9	54.52	54.60	-11.9	14,736	-0.08%
2018/05/09	1	53.70	7	53.63	53.60	-6	14,315	-0.04%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/04	1	52.80	0	0.00	52.80	1	14,309	0.01%
2018/05/02	2	53.20	2	53.50	53.50	0	14,600	0.00%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	6	53.43	53.50	-6	14,774	-0.04%
2018/04/25	1	51.80	1	52.10	52.20	0	14,567	0.00%
2018/04/24	0	0.00	0.3	52.40	52.50	-0.3	14,412	0.00%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	2	52.70	52.90	-2	14,867	-0.01%
2018/04/18	1	52.00	0.9	52.00	52.00	0.1	14,751	0.00%
2018/04/17	7	51.86	0	0.00	51.60	7	14,773	0.05%
2018/04/16	2	52.60	0	0.00	52.50	2	15,033	0.01%
2018/04/11	0	0.00	1	53.40	53.30	-1	15,513	-0.01%
2018/04/10	0	0.00	3	53.23	53.00	-3	15,594	-0.02%
2018/03/29	2	52.00	0	0.00	51.80	2	16,036	0.01%
2018/03/28	7	52.47	2	52.40	52.50	5	15,956	0.03%
2018/03/26	2	52.35	0	0.00	52.80	2	16,064	0.01%
2018/03/23	3	52.40	4	52.70	52.20	-1	16,204	-0.01%
2018/03/22	1	53.20	0.9	53.20	53.40	0.1	16,228	0.00%
2018/03/20	2	53.20	0	53.20	53.20	2	16,284	0.01%
2018/03/15	2	53.70	0	0.00	53.40	2	16,519	0.01%
2018/03/14	1	53.70	0	0.00	53.90	1	16,604	0.01%
2018/03/12	2	54.00	4	54.28	54.50	-2	16,673	-0.01%
2018/03/09	1	52.10	0	0.00	52.00	1	16,714	0.01%
2018/03/08	4	52.55	0	0.00	52.40	4	17,459	0.02%
2018/03/07	5	52.60	0	0.00	52.50	5	17,930	0.03%
2018/03/05	1	52.90	0	0.00	52.60	1	19,210	0.01%
2018/03/02	1	53.20	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	54.10	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/23	0	0.00	2	54.70	54.70	-2	19,762	-0.01%
2018/02/21	0	0.00	1	54.00	54.00	-1	21,958	0.00%
2018/02/12	2	53.70	10	53.80	53.00	-8	22,058	-0.04%
2018/02/09	1	52.30	7	52.41	52.80	-6	21,999	-0.03%
2018/02/08	12	53.29	3	53.17	53.30	9	21,798	0.04%
2018/02/07	0	0.00	6	52.95	52.70	-6	21,929	-0.03%
2018/02/06	13	51.35	0	0.00	50.80	13	21,788	0.06%
2018/02/05	1	53.70	5	53.90	54.10	-4	21,376	-0.02%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/30	5	54.40	0	0.00	54.40	5	21,082	0.02%
2018/01/26	2	54.65	0	0.00	54.70	2	20,866	0.01%
2018/01/25	0	0.00	1	55.70	55.60	-1	20,658	0.00%
2018/01/23	0	0.00	0.7	55.70	56.00	-0.7	20,526	0.00%
2018/01/22	1	55.40	10	55.60	55.60	-9	20,628	-0.04%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	1	56.40	1	55.90	55.90	0	20,836	0.00%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/12	0	0.00	2	55.70	55.60	-2	20,278	-0.01%
2018/01/11	0	0.00	0.7	55.10	55.40	-0.7	20,202	0.00%
2018/01/10	1	56.00	4	56.23	55.60	-3	20,285	-0.01%
2018/01/09	10	55.50	0.4	55.50	55.80	9.6	20,010	0.05%
2018/01/08	2	55.45	1	55.70	55.70	1	20,036	0.00%
2018/01/05	0	0.00	11	55.41	55.70	-11	19,793	-0.06%
2018/01/03	1	54.90	10	54.95	55.20	-9	19,635	-0.05%