國泰金 (2882)-富邦-花蓮券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2543人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－富邦-花蓮券商分點個股進出

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

富邦-花蓮券商分點個股進出
富邦-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	48.90	10	49.07	48.90	-8	22,340	-0.04%
2024/04/25	5	48.48	1	48.55	48.55	4	22,428	0.02%
2024/04/24	3	49.12	7	49.41	49.25	-4	22,385	-0.02%
2024/04/23	0	0.00	3	48.83	48.75	-3	22,603	-0.01%
2024/04/22	1.1	47.90	5.4	48.37	48.40	-4.4	22,828	-0.02%
2024/04/19	4	47.49	1.6	47.71	47.45	2.4	22,753	0.01%
2024/04/18	2	47.55	2.4	48.53	48.45	-0.4	22,431	0.00%
2024/04/17	4	47.76	0	0.00	47.90	4	22,340	0.02%
2024/04/16	9.5	48.10	17	48.31	47.85	-7.5	22,176	-0.03%
2024/04/15	1	48.40	3.6	48.91	48.95	-2.6	21,808	-0.01%
2024/04/12	40.2	49.39	12	49.06	49.05	28.2	21,657	0.13%
2024/04/11	10	49.60	12.3	49.77	49.70	-2.3	21,353	-0.01%
2024/04/10	43	49.11	3	48.75	48.75	40	20,845	0.19%
2024/04/09	2	49.10	14.1	49.30	49.45	-12.1	20,642	-0.06%
2024/04/08	0	0.00	1	48.50	48.35	-1	20,144	0.00%
2024/04/03	3	48.25	0	0.00	48.05	3	20,142	0.01%
2024/04/02	6	48.91	1	48.95	48.95	5	20,059	0.02%
2024/04/01	1	48.95	13	49.04	48.95	-12	20,092	-0.06%
2024/03/29	0	0.00	8	48.36	48.65	-8	19,929	-0.04%
2024/03/28	0	0.00	7	48.24	48.25	-7	19,806	-0.04%
2024/03/27	1.2	48.20	1	48.05	48.20	0.2	19,792	0.00%
2024/03/26	1	48.15	7	48.29	48.35	-6	19,800	-0.03%
2024/03/25	4.5	48.22	0	0.00	48.10	4.5	19,822	0.02%
2024/03/22	24	48.79	5	48.68	48.55	19	19,755	0.10%
2024/03/21	8.9	48.41	32.7	48.45	48.55	-23.8	19,329	-0.12%
2024/03/20	1.3	47.56	9	47.56	47.50	-7.7	19,083	-0.04%
2024/03/19	6	47.32	7	47.86	47.75	-1	19,384	0.00%
2024/03/18	3	47.67	16	47.58	47.55	-13	19,301	-0.07%
2024/03/15	16.6	47.68	16.5	47.85	47.65	0.1	19,158	0.00%
2024/03/14	38	48.03	155.1	48.10	48.30	-117.1	18,269	-0.64%	大賣/鉅額交易
2024/03/13	13.2	46.60	34	46.65	46.80	-20.8	17,370	-0.12%
2024/03/12	17	46.37	19.2	46.24	46.50	-2.2	17,141	-0.01%
2024/03/11	11.1	46.15	21.1	46.18	46.05	-10	16,726	-0.06%
2024/03/08	13	45.18	25.2	45.17	45.30	-12.2	16,215	-0.08%
2024/03/07	0	0.00	15.4	44.80	44.85	-15.4	15,741	-0.10%
2024/03/06	10.5	44.66	2.1	44.65	44.55	8.4	15,652	0.05%
2024/03/05	1.1	44.75	5	44.78	44.65	-4	15,917	-0.02%
2024/03/04	1	44.65	10	44.70	44.65	-9	15,905	-0.06%
2024/03/01	1	44.70	8	44.68	44.65	-7	15,930	-0.04%
2024/02/29	0.1	44.65	7.6	45.04	45.05	-7.6	15,994	-0.05%
2024/02/27	35	44.52	15	44.46	44.30	20	15,657	0.13%
2024/02/26	20	44.35	0.1	44.45	44.30	19.9	15,576	0.13%
2024/02/23	3.1	44.49	0.1	44.80	44.45	3	15,466	0.02%
2024/02/22	3.1	44.75	2	44.78	44.90	1.1	15,679	0.01%
2024/02/21	12.2	44.81	0.5	44.91	44.75	11.7	15,691	0.07%
2024/02/20	5	44.95	11.3	45.03	45.10	-6.3	15,713	-0.04%
2024/02/19	14.1	44.83	24	44.96	45.00	-9.9	15,792	-0.06%
2024/02/16	50	44.25	5	44.44	44.55	45	15,816	0.28%
2024/02/15	4	44.00	0.4	44.22	44.05	3.6	15,933	0.02%
2024/02/05	10.2	43.93	1	44.00	43.90	9.2	15,847	0.06%
2024/02/02	0.3	44.37	0	0.00	44.10	0.3	15,646	0.00%
2024/02/01	4.1	44.35	2.7	44.35	44.45	1.4	15,568	0.01%
2024/01/31	1	43.90	1	44.00	44.15	0	15,471	0.00%
2024/01/30	9.3	44.03	0	0.00	43.90	9.3	15,388	0.06%
2024/01/29	1	44.40	102	44.40	44.40	-101	15,324	-0.66%	大賣/鉅額交易
2024/01/26	0	0.00	1	44.50	44.50	-1	15,340	-0.01%
2024/01/25	1	44.25	84	44.25	44.35	-83	15,366	-0.54%
2024/01/24	2	44.15	3	44.12	44.20	-1	15,325	-0.01%
2024/01/23	0.9	44.20	5	44.06	44.20	-4.1	15,272	-0.03%
2024/01/22	0.2	44.00	0	0.00	43.85	0.2	15,315	0.00%
2024/01/19	11.3	43.39	1	43.50	43.80	10.3	15,261	0.07%
2024/01/18	26.3	43.29	0	0.00	43.30	26.3	15,132	0.17%
2024/01/17	51.2	43.56	11	43.46	43.30	40.2	14,958	0.27%
2024/01/16	42	43.93	0	0.00	44.00	42	14,499	0.29%
2024/01/15	12.1	44.54	0	0.00	44.45	12.1	14,262	0.08%
2024/01/12	14.1	44.56	2	44.55	44.50	12.1	14,417	0.08%
2024/01/11	11	44.63	1	44.60	44.60	10	14,442	0.07%
2024/01/10	3	44.75	5.8	44.77	44.70	-2.8	14,537	-0.02%
2024/01/09	32.1	44.77	0	0.00	44.75	32.1	14,551	0.22%
2024/01/08	4.9	45.12	3.3	45.16	45.10	1.6	14,471	0.01%
2024/01/05	0.1	44.90	7	44.87	44.85	-6.9	14,492	-0.05%
2024/01/04	12	44.78	0	44.95	44.70	12	14,633	0.08%
2024/01/03	15.2	44.87	0.1	45.00	44.95	15.2	14,958	0.10%
2024/01/02	10	45.44	7	45.34	45.50	3	14,818	0.02%
2023/12/29	0.3	45.65	56	45.65	45.75	-55.7	14,897	-0.37%
2023/12/28	0.6	45.70	18	45.60	45.80	-17.4	15,058	-0.12%
2023/12/27	0	0.00	7.4	45.38	45.45	-7.4	15,076	-0.05%
2023/12/26	0	0.00	4.9	45.20	45.20	-4.9	15,031	-0.03%
2023/12/25	5.6	44.97	1	45.05	44.85	4.6	15,071	0.03%
2023/12/22	13	44.70	0	0.00	44.65	13	15,129	0.09%
2023/12/21	14.2	44.71	0	0.00	44.70	14.2	15,143	0.09%
2023/12/20	10.2	44.85	0	0.00	44.85	10.2	15,167	0.07%
2023/12/19	11	44.94	0.8	45.00	44.90	10.2	15,132	0.07%
2023/12/18	5.4	45.48	5	45.50	45.50	0.4	15,242	0.00%
2023/12/15	2	45.70	3	45.83	45.85	-1	15,385	-0.01%
2023/12/14	5	45.60	26	45.76	45.90	-21	15,090	-0.14%
2023/12/13	18	44.71	3	44.73	44.70	15	14,626	0.10%
2023/12/12	4	44.66	2	44.75	44.75	2	14,668	0.01%
2023/12/11	3	44.83	2	44.85	44.85	1	14,610	0.01%
2023/12/08	18	44.90	1	44.85	44.85	17	14,513	0.12%
2023/12/07	16	45.02	2	45.00	45.00	14	14,380	0.10%
2023/12/06	2.5	45.58	0	0.00	45.45	2.5	14,160	0.02%
2023/12/05	7.2	45.55	0	0.00	45.55	7.2	14,051	0.05%
2023/12/04	9	46.10	7.5	46.22	46.25	1.5	13,799	0.01%
2023/12/01	14	46.01	2	46.15	46.05	12	13,838	0.09%
2023/11/30	0.3	46.10	3.9	46.13	46.50	-3.6	13,738	-0.03%
2023/11/29	8	45.85	5	45.97	45.75	3	13,300	0.02%
2023/11/28	4.5	45.78	2.1	45.99	46.00	2.4	13,420	0.02%
2023/11/27	14.2	45.86	3	46.15	45.75	11.2	13,497	0.08%
2023/11/24	0	0.00	5.1	46.22	46.30	-5.1	13,412	-0.04%
2023/11/22	0	0.00	9.1	46.19	46.30	-9.1	13,527	-0.07%
2023/11/21	2	46.08	19.1	46.19	46.15	-17.1	13,506	-0.13%
2023/11/20	2	45.53	3	45.77	45.70	-1	13,372	-0.01%
2023/11/17	2	45.73	4	45.65	45.80	-2	13,436	-0.01%
2023/11/16	7	45.63	0	0.00	45.65	7	13,339	0.05%
2023/11/15	7	45.59	7	45.76	45.75	0	13,178	0.00%
2023/11/14	1	45.40	11	45.50	45.45	-10	12,979	-0.08%
2023/11/13	0	0.00	2	45.45	45.25	-2	12,936	-0.02%
2023/11/10	2	44.90	3	45.00	44.95	-1	12,999	-0.01%
2023/11/09	3	45.07	7	45.04	45.15	-4	13,107	-0.03%
2023/11/08	1	45.10	1	45.10	45.05	0	13,393	0.00%
2023/11/07	3	45.03	0	0.00	45.20	3	13,574	0.02%
2023/11/06	7.4	45.51	0	0.00	45.35	7.4	13,650	0.05%
2023/11/03	1	45.24	25.2	45.20	45.35	-24.1	13,730	-0.18%
2023/11/02	0	0.00	7.1	44.86	44.85	-7.1	13,962	-0.05%
2023/11/01	1	44.15	7	44.26	44.30	-6	13,947	-0.04%
2023/10/31	3	44.00	2	43.93	43.90	1	14,171	0.01%
2023/10/30	8.4	43.85	2	43.85	43.95	6.4	14,634	0.04%
2023/10/27	1	44.20	8	44.19	44.20	-7	15,080	-0.05%
2023/10/26	5	43.77	11	44.05	43.85	-6	15,462	-0.04%
2023/10/25	7	44.17	0	0.00	44.15	7	15,491	0.05%
2023/10/24	2	43.93	2	44.25	44.15	0	15,975	0.00%
2023/10/23	9	44.12	4	44.10	44.10	5	16,353	0.03%
2023/10/20	10	44.19	9.6	44.72	44.70	0.4	16,283	0.00%
2023/10/19	6	44.98	2.7	45.26	45.10	3.3	16,017	0.02%
2023/10/18	6	45.23	0	0.00	45.60	6	15,992	0.04%
2023/10/17	1	45.20	0	0.00	45.25	1	15,862	0.01%
2023/10/13	16	45.50	0	45.45	45.30	16	16,348	0.10%
2023/10/12	0	45.70	21	45.96	46.15	-21	16,565	-0.13%
2023/10/11	1	45.25	22.1	45.51	45.95	-21.1	16,466	-0.13%
2023/10/06	2.4	44.34	6	44.43	44.55	-3.6	16,194	-0.02%
2023/10/05	4.2	43.76	7	43.75	44.05	-2.8	16,381	-0.02%
2023/10/04	4.2	43.63	8	43.55	43.55	-3.8	16,486	-0.02%
2023/10/03	23.6	44.10	1	44.05	44.00	22.6	16,314	0.14%
2023/10/02	2.3	44.55	0	0.00	44.50	2.3	16,316	0.01%
2023/09/28	1	44.60	1	44.65	44.55	0	16,601	0.00%
2023/09/27	4.6	44.53	5	44.22	44.60	-0.4	16,568	0.00%
2023/09/26	9.1	44.54	1	44.40	44.45	8.1	16,547	0.05%
2023/09/25	7.6	44.75	0	0.00	44.85	7.6	16,456	0.05%
2023/09/22	5	44.76	0	0.00	44.70	5	16,512	0.03%
2023/09/21	9.1	44.91	2	44.80	44.90	7.1	16,526	0.04%
2023/09/20	5	45.76	5	46.20	45.70	0	16,348	0.00%
2023/09/18	1	46.40	5	46.55	46.40	-4	16,393	-0.02%
2023/09/15	1.1	46.66	0	0.00	46.65	1.1	16,421	0.01%
2023/09/14	0.6	46.75	0	0.00	46.90	0.6	16,289	0.00%
2023/09/13	0.6	46.51	0	0.00	46.75	0.6	16,345	0.00%
2023/09/12	2	46.48	0	0.00	46.65	2	16,622	0.01%
2023/09/11	0.2	46.40	6	46.34	46.55	-5.9	16,620	-0.04%
2023/09/08	0	0.00	3	46.05	46.30	-3	16,744	-0.02%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	1.3	45.89	0.1	45.85	45.80	1.3	17,246	0.01%
2023/09/05	1	46.40	0	0.00	46.45	1	17,354	0.01%
2023/09/04	0	46.35	2.5	46.49	46.65	-2.5	17,791	-0.01%
2023/09/01	2.1	46.55	8.1	46.49	46.60	-6.1	18,058	-0.03%
2023/08/31	1	45.80	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0.1	45.97	0	0.00	46.10	0.1	18,138	0.00%
2023/08/29	0.7	45.60	0	45.80	46.05	0.6	18,240	0.00%
2023/08/28	0.1	45.20	1	45.30	45.40	-0.9	18,361	0.00%
2023/08/25	2	44.60	0	0.00	44.50	2	19,481	0.01%
2023/08/24	1.3	44.59	0	0.00	44.65	1.3	19,716	0.01%
2023/08/18	2	45.40	2	45.20	45.20	0	20,446	0.00%
2023/08/17	0.2	45.30	0	0.00	45.30	0.2	20,594	0.00%
2023/08/16	1	44.80	0	0.00	45.10	1	20,645	0.00%
2023/08/15	1.5	45.34	2	45.40	45.40	-0.5	21,046	0.00%
2023/08/14	2.6	45.31	0.2	45.70	45.40	2.4	21,344	0.01%
2023/08/11	1	46.47	3	46.97	46.45	-2	21,395	-0.01%
2023/08/10	0.3	46.60	0.2	46.55	46.60	0.1	21,437	0.00%
2023/08/09	2.3	46.59	7	46.51	46.45	-4.7	21,514	-0.02%
2023/08/08	1.3	47.05	1.1	47.16	47.05	0.2	21,727	0.00%
2023/08/04	3	46.27	11	46.34	46.30	-8	21,795	-0.04%
2023/08/02	9.3	46.40	6	46.35	46.20	3.3	21,721	0.02%
2023/08/01	7.1	46.70	23	46.58	47.25	-15.9	21,359	-0.07%
2023/07/31	0.1	46.25	10	46.03	45.75	-9.9	20,808	-0.05%
2023/07/28	3.1	45.70	5.2	45.70	45.75	-2.1	20,486	-0.01%
2023/07/27	15.1	45.98	2.2	45.75	46.00	12.9	20,452	0.06%
2023/07/26	5.1	45.24	3.2	45.11	45.35	1.9	20,136	0.01%
2023/07/25	0	0.00	1.2	44.50	44.55	-1.2	19,903	-0.01%
2023/07/24	3	44.12	0	0.00	44.20	3	19,925	0.02%
2023/07/19	1.4	44.64	0	0.00	44.50	1.4	19,914	0.01%
2023/07/18	20.1	45.00	2.5	45.03	45.05	17.6	19,807	0.09%
2023/07/17	7.1	44.70	0.4	44.72	45.00	6.7	19,538	0.03%
2023/07/13	1	43.90	3	43.87	43.60	-2	19,219	-0.01%
2023/07/12	4.1	43.85	29	43.81	44.00	-24.9	19,104	-0.13%
2023/07/07	1.3	42.27	0	0.00	42.25	1.3	18,995	0.01%
2023/07/06	13.1	42.82	0	0.00	42.50	13.1	18,948	0.07%
2023/07/04	23	43.15	2.3	43.19	43.05	20.7	18,804	0.11%
2023/07/03	4	43.25	12	43.25	43.30	-8	18,884	-0.04%
2023/06/30	0.3	43.40	2	43.20	43.15	-1.7	19,065	-0.01%
2023/06/29	4	43.56	0.4	43.70	43.40	3.6	19,023	0.02%
2023/06/28	2.4	43.53	0	0.00	43.65	2.4	18,959	0.01%
2023/06/26	0.2	44.19	0.5	44.25	44.05	-0.3	18,810	0.00%
2023/06/21	0.2	44.35	3	44.30	44.40	-2.8	18,796	-0.01%
2023/06/20	10	43.96	1	44.15	44.35	9	18,939	0.05%
2023/06/19	0.6	43.90	0	0.00	43.90	0.6	19,245	0.00%
2023/06/16	2.1	44.00	0	0.00	43.90	2.1	19,296	0.01%
2023/06/15	1.2	44.46	4	44.40	44.35	-2.8	19,510	-0.01%
2023/06/14	2	44.55	0	0.00	44.60	2	19,815	0.01%
2023/06/13	2	44.15	15	44.05	44.10	-13	20,165	-0.06%
2023/06/12	0	0.00	4	44.29	44.05	-4	20,040	-0.02%
2023/06/09	5	44.50	0	0.00	44.60	5	20,220	0.02%
2023/06/08	1.1	44.71	0	0.00	44.60	1.1	20,265	0.01%
2023/06/07	0.9	45.29	0	0.00	45.40	0.9	20,307	0.00%
2023/06/06	1.4	45.27	3	45.10	45.25	-1.6	20,210	-0.01%
2023/06/05	2.2	44.75	19.1	45.32	45.25	-16.9	20,213	-0.08%
2023/06/02	1	44.20	0	0.00	44.45	1	19,891	0.01%
2023/06/01	5.1	43.85	0	0.00	44.00	5.1	19,911	0.03%
2023/05/31	5	44.54	0	0.00	44.30	5	19,733	0.03%
2023/05/29	0.5	44.99	7	45.23	44.75	-6.5	18,760	-0.03%
2023/05/26	6	43.83	0.2	44.00	43.90	5.9	18,509	0.03%
2023/05/25	0	44.25	3	44.15	44.05	-3	18,466	-0.02%
2023/05/24	4	44.41	0	0.00	44.80	4	18,428	0.02%
2023/05/23	2	44.85	18.4	45.20	44.80	-16.4	18,451	-0.09%
2023/05/22	0.9	45.01	1.5	45.17	45.15	-0.6	18,615	0.00%
2023/05/19	0	0.00	12.4	44.98	45.15	-12.4	18,867	-0.07%
2023/05/18	2	44.05	14.1	44.16	44.40	-12.1	18,393	-0.07%
2023/05/17	0	0.00	15.1	43.77	43.95	-15.1	18,294	-0.08%
2023/05/16	3	43.70	2.6	43.56	43.60	0.4	18,227	0.00%
2023/05/15	2.5	43.01	9	43.32	43.35	-6.5	18,107	-0.04%
2023/05/12	2.2	42.77	0	0.00	42.65	2.2	18,034	0.01%
2023/05/11	0.1	43.50	12	43.55	43.70	-12	17,729	-0.07%
2023/05/10	1.1	42.88	0	0.00	43.05	1.1	17,471	0.01%
2023/05/09	0.2	43.15	0.5	43.26	43.50	-0.3	17,476	0.00%
2023/05/08	0.1	42.77	4	42.71	43.05	-3.9	17,565	-0.02%
2023/05/05	1	42.40	0	0.00	42.65	1	17,742	0.01%
2023/05/04	1	42.35	0	0.00	42.50	1	18,392	0.01%
2023/05/03	1	42.10	0	0.00	42.40	1	18,694	0.01%
2023/05/02	1	42.40	0	0.00	42.50	1	19,081	0.01%
2023/04/28	0	0.00	0.3	42.45	42.45	-0.3	19,559	0.00%
2023/04/27	1.7	42.18	0	0.00	42.25	1.7	19,728	0.01%
2023/04/26	3	42.17	0	0.00	42.35	3	19,928	0.02%
2023/04/21	1.1	42.61	0	0.00	42.70	1.1	20,326	0.01%
2023/04/20	0	0.00	4	42.75	42.95	-4	20,474	-0.02%
2023/04/18	0.4	43.05	1	43.25	43.10	-0.6	21,287	0.00%
2023/04/17	1.5	43.02	0.6	43.00	43.20	0.9	21,528	0.00%
2023/04/14	1	43.00	8	42.91	43.15	-7	21,676	-0.03%
2023/04/12	3.7	42.83	1	42.80	42.95	2.7	23,366	0.01%
2023/04/11	0.1	42.60	1	42.55	42.65	-0.9	23,436	0.00%
2023/04/10	2	42.48	5.2	42.51	42.55	-3.2	23,472	-0.01%
2023/04/07	1	42.20	0	0.00	42.25	1	23,431	0.00%
2023/04/06	3	41.80	0	0.00	42.00	3	23,302	0.01%
2023/03/31	5	41.65	1.4	41.80	41.80	3.6	23,594	0.02%
2023/03/30	0.2	41.70	1	41.55	41.60	-0.8	23,594	0.00%
2023/03/29	0.1	41.70	1.1	41.65	41.85	-1	23,677	0.00%
2023/03/28	3	41.57	5	41.61	41.55	-2	23,992	-0.01%
2023/03/27	4	41.18	0	0.00	41.35	4	24,166	0.02%
2023/03/24	1.1	41.30	3.1	41.31	41.30	-2.1	24,527	-0.01%
2023/03/22	7	41.24	0	0.00	41.35	7	24,551	0.03%
2023/03/21	1.1	40.67	1	40.85	40.75	0.1	24,426	0.00%
2023/03/20	8.4	40.27	3	40.22	40.20	5.4	24,598	0.02%
2023/03/17	1.5	40.82	9	41.19	41.00	-7.5	24,387	-0.03%
2023/03/16	14.3	40.67	1.2	40.77	40.50	13.1	24,373	0.05%
2023/03/15	26.2	41.90	2	41.90	41.50	24.2	24,276	0.10%
2023/03/14	9	41.62	0	0.00	41.55	9	24,661	0.04%
2023/03/13	1	42.05	1	42.30	42.30	0	24,935	0.00%
2023/03/10	8.3	42.93	1	43.00	42.70	7.3	25,078	0.03%
2023/03/09	1	43.55	0	0.00	43.65	1	25,129	0.00%
2023/03/08	1.1	43.46	0	0.00	43.75	1.1	25,940	0.00%
2023/03/07	10	43.75	4.7	43.67	43.75	5.3	26,525	0.02%
2023/03/06	0	0.00	6.8	43.60	43.60	-6.8	26,702	-0.03%
2023/03/03	1.1	43.05	2.1	43.00	42.90	-1	26,792	0.00%
2023/03/02	0.2	43.05	1.1	43.10	43.00	-1	26,977	0.00%
2023/03/01	3.3	42.75	10	42.75	42.75	-6.7	27,137	-0.02%
2023/02/24	0	0.00	1.1	43.36	43.45	-1.1	26,962	0.00%
2023/02/23	2	43.25	0.1	43.50	43.30	1.9	26,909	0.01%
2023/02/22	14.5	43.26	13	43.38	43.35	1.5	26,842	0.01%
2023/02/21	34.2	43.94	6	43.67	43.85	28.2	26,799	0.11%
2023/02/20	0.5	44.25	1.1	44.06	44.45	-0.6	26,879	0.00%
2023/02/17	0	0.00	35.1	43.88	44.00	-35.1	26,840	-0.13%
2023/02/16	5	42.90	1.1	43.20	43.05	4	26,950	0.01%
2023/02/15	7.7	43.13	1	42.90	42.95	6.7	27,722	0.02%
2023/02/14	9	43.60	12	43.58	43.60	-3	27,665	-0.01%
2023/02/13	1.4	42.63	0	0.00	42.90	1.4	27,674	0.00%
2023/02/09	2.9	42.63	2	42.70	42.60	0.9	27,815	0.00%
2023/02/08	1.1	42.81	1	42.95	42.85	0.1	27,871	0.00%
2023/02/07	0.2	42.95	0	0.00	42.80	0.2	27,990	0.00%
2023/02/06	3	42.80	2	42.75	42.65	1	28,020	0.00%
2023/02/03	69	43.58	19	43.42	43.30	50	27,859	0.18%
2023/02/02	2.3	43.86	68.3	43.89	44.05	-66	27,739	-0.24%
2023/01/31	0	42.60	10	42.63	42.55	-10	27,273	-0.04%
2023/01/30	0	0.00	46	42.87	42.70	-46	27,171	-0.17%
2023/01/17	2.1	41.88	10	41.97	42.00	-7.9	26,752	-0.03%
2023/01/16	1	41.70	3	41.92	41.75	-2	26,590	-0.01%
2023/01/13	0	0.00	6.1	41.93	41.80	-6.1	27,003	-0.02%
2023/01/12	1	41.70	3	41.70	41.70	-2	27,100	-0.01%
2023/01/11	1.1	41.60	0.6	41.50	41.40	0.5	27,226	0.00%
2023/01/10	4	41.59	2	41.70	41.70	2	27,398	0.01%
2023/01/09	4	41.48	6.8	41.78	42.00	-2.8	27,590	-0.01%
2023/01/06	0	0.00	2.1	40.50	40.75	-2.1	27,378	-0.01%
2023/01/05	0	0.00	4	40.28	40.25	-4	28,347	-0.01%
2023/01/04	0.2	40.08	0	40.10	39.95	0.2	28,290	0.00%
2023/01/03	2.7	39.94	2	40.00	39.95	0.7	28,532	0.00%
2022/12/30	12.1	39.98	28.3	39.98	40.00	-16.2	28,201	-0.06%
2022/12/29	3.6	40.15	3	40.35	40.10	0.6	26,812	0.00%
2022/12/28	3	40.87	8	40.94	40.65	-5	27,146	-0.02%
2022/12/27	0.1	41.14	0	0.00	41.15	0.1	27,356	0.00%
2022/12/26	0	0.00	0.2	41.05	41.00	-0.2	27,657	0.00%
2022/12/23	0	0.00	4	41.01	41.15	-4	28,154	-0.01%
2022/12/22	1	40.25	5	40.17	40.40	-4	28,137	-0.01%
2022/12/21	3	39.93	2	40.08	40.00	1	28,540	0.00%
2022/12/20	13.1	40.04	4	40.03	40.15	9.1	28,645	0.03%
2022/12/19	2	40.43	0	0.00	40.15	2	28,562	0.01%
2022/12/16	7	40.23	2	40.30	40.20	5	28,483	0.02%
2022/12/15	12	40.63	3	40.57	40.60	9	28,536	0.03%
2022/12/14	3	40.88	1	40.95	40.90	2	28,476	0.01%
2022/12/12	19.1	40.36	5	40.51	41.00	14.1	28,282	0.05%
2022/12/09	9	40.93	0	0.00	41.10	9	28,268	0.03%
2022/12/08	4.2	40.98	0	0.00	40.75	4.2	28,141	0.01%
2022/12/07	12.1	41.57	1	42.00	41.40	11.1	28,225	0.04%
2022/12/06	54.7	41.69	2	42.35	41.40	52.7	28,216	0.19%
2022/12/05	11.2	42.91	0	0.00	42.85	11.2	27,965	0.04%
2022/12/02	13.1	44.07	3	44.02	44.00	10.1	27,585	0.04%
2022/12/01	25.1	44.12	17	43.99	44.15	8.1	27,673	0.03%
2022/11/30	36	43.48	28.1	43.70	43.55	7.9	27,240	0.03%
2022/11/29	2	42.48	34.1	42.79	43.45	-32.1	26,436	-0.12%
2022/11/28	4	42.10	0	0.00	42.00	4	26,038	0.02%
2022/11/25	2.1	42.70	2	42.80	42.55	0.1	26,098	0.00%
2022/11/24	1	42.55	3	42.72	42.55	-2	26,129	-0.01%
2022/11/23	1	42.20	4.1	42.32	42.75	-3.1	26,779	-0.01%
2022/11/22	6	41.67	0	0.00	42.20	6	26,833	0.02%
2022/11/21	4	41.90	50	42.00	42.10	-46	26,610	-0.17%
2022/11/18	3	41.92	1	42.10	41.90	2	26,485	0.01%
2022/11/17	25.1	41.29	0	0.00	41.55	25.1	26,412	0.10%
2022/11/16	7	41.92	0	0.00	41.70	7	26,379	0.03%
2022/11/15	10	41.80	5	41.90	42.40	5	26,222	0.02%
2022/11/14	1	41.85	13.1	41.80	41.75	-12.1	25,892	-0.05%
2022/11/11	1	41.70	29.1	41.44	41.90	-28.1	25,414	-0.11%
2022/11/10	1.4	39.90	3	39.60	39.65	-1.6	24,727	-0.01%
2022/11/09	20.1	39.71	0	0.00	40.15	20.1	24,595	0.08%
2022/11/08	2	39.58	8	39.65	39.70	-6	24,398	-0.02%
2022/11/07	0	0.00	2	39.23	39.55	-2	24,294	-0.01%
2022/11/04	3	38.65	0	0.00	38.95	3	24,403	0.01%
2022/11/03	0.1	38.60	1	38.45	38.85	-0.9	24,406	0.00%
2022/11/02	1	38.25	0	0.00	38.50	1	24,309	0.00%
2022/11/01	2	37.88	0	0.00	38.10	2	24,291	0.01%
2022/10/31	3	37.87	1	38.35	37.80	2	24,394	0.01%
2022/10/28	3.9	38.20	0	0.00	38.25	3.9	24,292	0.02%
2022/10/27	3.1	38.64	3	39.00	38.50	0.1	24,119	0.00%
2022/10/26	1	38.50	16	38.18	38.50	-15	24,305	-0.06%
2022/10/25	0	0.00	2	37.30	37.50	-2	24,108	-0.01%
2022/10/24	1.4	36.96	3	37.10	37.00	-1.6	24,068	-0.01%
2022/10/21	19.6	36.77	5	36.70	36.55	14.6	24,012	0.06%
2022/10/20	33	37.81	0	0.00	37.85	33	23,418	0.14%
2022/10/19	2.2	38.21	1	38.00	38.30	1.2	23,093	0.01%
2022/10/18	1	37.55	5	37.75	38.15	-4	22,896	-0.02%
2022/10/17	4	37.14	14	37.88	37.65	-10	22,912	-0.04%
2022/10/14	2	37.75	2	38.28	37.65	0	22,757	0.00%
2022/10/13	36.1	37.93	0	0.00	37.45	36.1	22,489	0.16%
2022/10/12	7	39.64	1	39.60	39.55	6	21,438	0.03%
2022/10/11	1.1	39.75	16	39.66	39.60	-15	21,428	-0.07%
2022/10/07	2.1	40.65	50	40.68	40.50	-47.9	21,263	-0.23%
2022/10/06	102.1	40.70	0	0.00	40.80	102.1	21,251	0.48%	大買/鉅額交易
2022/10/05	7	40.75	6	41.15	40.75	1	21,353	0.00%
2022/10/04	14.2	39.20	2	39.28	39.55	12.2	21,088	0.06%
2022/10/03	5.1	39.06	12	39.18	39.00	-7	20,804	-0.03%
2022/09/30	8	39.47	2	39.55	39.95	6	20,796	0.03%
2022/09/29	0	0.00	1	39.95	40.15	-1	20,805	0.00%
2022/09/28	15	40.02	0	0.00	39.80	15	20,810	0.07%
2022/09/27	8.1	41.12	2	41.15	40.95	6.1	20,639	0.03%
2022/09/26	2	41.30	2	41.40	41.50	0	21,366	0.00%
2022/09/23	50	42.04	0	0.00	42.10	50	21,834	0.23%
2022/09/22	4	41.60	0	0.00	41.65	4	22,219	0.02%
2022/09/21	12	42.62	0	0.00	42.55	12	22,120	0.05%
2022/09/20	1	43.10	0	0.00	43.05	1	22,130	0.00%
2022/09/19	2.2	42.82	0.9	42.95	42.75	1.3	22,164	0.01%
2022/09/16	2	43.05	0	0.00	42.80	2	22,159	0.01%
2022/09/15	0	0.00	1	43.00	43.10	-1	22,064	0.00%
2022/09/14	14	42.76	2	42.80	42.85	12	22,111	0.05%
2022/09/13	4	43.81	0	0.00	43.65	4	22,175	0.02%
2022/09/08	1.2	43.10	1	43.10	43.15	0.2	22,224	0.00%
2022/09/07	8.2	43.18	0	0.00	43.15	8.2	22,064	0.04%
2022/09/06	2	44.28	0	0.00	44.25	2	21,669	0.01%
2022/09/05	7	43.94	0	0.00	44.05	7	21,726	0.03%
2022/09/02	5.7	44.12	0	0.00	44.05	5.7	21,799	0.03%
2022/09/01	0.4	44.44	2	44.15	44.55	-1.7	21,565	-0.01%
2022/08/31	4	44.52	0	0.00	44.55	4	21,355	0.02%
2022/08/30	21.5	44.59	4	44.63	44.45	17.5	21,176	0.08%
2022/08/29	8.1	45.59	0	0.00	45.60	8.1	20,453	0.04%
2022/08/26	0	46.85	0	0.00	46.75	0	20,276	0.00%
2022/08/25	1.1	46.55	0	0.00	46.55	1.1	20,411	0.01%
2022/08/23	0.1	46.55	0	0.00	46.35	0.1	21,202	0.00%
2022/08/22	4	46.85	0	0.00	46.85	4	21,431	0.02%
2022/08/19	1	47.35	0	0.00	47.50	1	21,698	0.00%
2022/08/18	0	0.00	11	47.10	47.25	-11	22,138	-0.05%
2022/08/17	0.3	47.35	1.1	47.16	47.45	-0.8	22,675	0.00%
2022/08/16	5	47.22	0	0.00	47.10	5	22,832	0.02%
2022/08/15	2	47.35	0.2	47.50	47.30	1.8	22,986	0.01%
2022/08/10	0.4	46.30	24	46.10	46.40	-23.6	23,541	-0.10%
2022/08/09	0	0.00	1	46.15	46.10	-1	23,832	0.00%
2022/08/08	4	46.20	1	46.15	46.15	3	24,081	0.01%
2022/08/05	2.3	45.73	2.1	45.36	45.75	0.3	24,454	0.00%
2022/08/04	1	44.85	0	0.00	44.85	1	24,900	0.00%
2022/08/03	0	44.85	0	0.00	44.95	0	25,328	0.00%
2022/08/02	1.2	44.62	0	0.00	44.85	1.2	25,763	0.00%
2022/08/01	7.1	45.32	0	0.00	45.45	7.1	25,797	0.03%
2022/07/29	21	45.68	0	0.00	45.50	21	25,923	0.08%
2022/07/28	1	45.60	1	45.65	45.80	0	26,137	0.00%
2022/07/27	3	45.07	1	45.10	45.25	2	26,025	0.01%
2022/07/26	0	45.55	0	0.00	45.60	0	25,939	0.00%
2022/07/22	9.1	44.86	0	0.00	45.00	9.1	26,096	0.03%
2022/07/21	2.1	44.30	0	0.00	45.05	2.1	25,997	0.01%
2022/07/20	1	45.01	0	0.00	44.90	1	25,840	0.00%
2022/07/18	0	0.00	2	45.30	45.20	-2	25,908	-0.01%
2022/07/15	6	44.21	1	44.35	44.15	5	25,818	0.02%
2022/07/14	1	45.00	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	45.55	6	45.48	45.50	-6	25,681	-0.02%
2022/07/12	4.2	44.00	16	43.95	43.80	-11.8	25,547	-0.05%
2022/07/11	0	0.00	1	45.20	45.05	-1	25,405	0.00%
2022/07/08	3	45.08	5	45.05	44.80	-2	25,391	-0.01%
2022/07/07	4.6	44.84	5	45.28	45.05	-0.4	25,204	0.00%
2022/07/06	4	44.95	0	0.00	44.95	4	24,767	0.02%
2022/07/05	5	46.65	1	46.70	46.75	4	24,464	0.02%
2022/07/04	6	45.65	0	0.00	45.50	6	24,130	0.03%
2022/07/01	11.3	50.13	2.3	49.99	49.70	9	23,435	0.04%
2022/06/30	5.3	51.43	1	51.70	50.90	4.3	22,938	0.02%
2022/06/29	0	0.00	0.2	52.80	52.80	-0.2	22,573	0.00%
2022/06/28	1.1	53.60	0	0.00	53.80	1.1	22,282	0.00%
2022/06/27	0	0.00	2	53.50	53.50	-2	22,246	-0.01%
2022/06/24	1.1	53.79	0	0.00	53.40	1.1	22,146	0.00%
2022/06/23	1	52.70	0	0.00	53.00	1	22,070	0.00%
2022/06/22	4	53.70	3	53.73	53.00	1	21,859	0.00%
2022/06/21	3	54.33	2.1	53.64	54.20	0.9	21,818	0.00%
2022/06/20	3	51.97	0	0.00	51.80	3	21,646	0.01%
2022/06/16	1	54.10	2	53.80	53.70	-1	21,114	0.00%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	5	53.48	0	0.00	53.40	5	21,655	0.02%
2022/06/13	3	53.20	0	0.00	53.80	3	21,737	0.01%
2022/06/10	1.1	54.68	1	54.80	54.80	0.1	21,637	0.00%
2022/06/09	0	54.90	0	0.00	54.80	0	21,695	0.00%
2022/06/07	2	54.75	0	0.00	54.80	2	21,762	0.01%
2022/06/06	2	54.40	3	54.70	54.80	-1	21,784	0.00%
2022/06/02	0	0.00	1	54.10	54.50	-1	22,417	0.00%
2022/06/01	6	54.75	8	54.85	54.70	-2	22,979	-0.01%
2022/05/31	0	0.00	41	54.10	55.70	-41	22,896	-0.18%
2022/05/30	3	53.57	2.4	53.92	54.00	0.6	22,429	0.00%
2022/05/27	0.4	52.20	1	52.70	52.60	-0.7	22,288	0.00%
2022/05/26	2	52.10	1	51.80	51.50	1	22,215	0.00%
2022/05/25	24	50.92	3	51.00	51.40	21	22,592	0.09%
2022/05/24	20	52.20	0	0.00	52.00	20	22,536	0.09%
2022/05/23	9.5	52.48	1	52.70	52.30	8.5	22,330	0.04%
2022/05/20	0	0.00	1	53.10	52.90	-1	22,422	0.00%
2022/05/19	9.1	52.78	1	52.90	52.70	8.1	22,386	0.04%
2022/05/18	11	54.14	3	54.03	54.10	8	22,267	0.04%
2022/05/17	7	52.66	0	0.00	52.60	7	22,037	0.03%
2022/05/16	4	52.95	3.2	53.03	53.20	0.9	21,829	0.00%
2022/05/13	15	54.07	0	0.00	54.30	15	21,687	0.07%
2022/05/12	6	55.00	11	54.59	54.10	-5	21,631	-0.02%
2022/05/11	29	56.73	1	56.31	56.20	28	21,071	0.13%
2022/05/10	1	57.60	0	0.00	58.00	1	20,754	0.00%
2022/05/09	13	59.12	0	0.00	58.70	13	20,458	0.06%
2022/05/06	6	60.95	3	61.30	61.20	3	20,385	0.01%
2022/05/05	3	62.90	60	62.55	62.30	-57	20,764	-0.27%
2022/05/04	0	0.00	1	62.60	62.90	-1	20,627	0.00%
2022/04/28	3	61.60	0	0.00	62.10	3	22,381	0.01%
2022/04/27	12	62.32	10.8	62.38	62.00	1.2	22,558	0.01%
2022/04/26	0	0.00	5	63.80	64.00	-5	22,855	-0.02%
2022/04/25	0	0.00	5	63.30	63.80	-5	23,163	-0.02%
2022/04/22	3	63.33	0	63.40	64.20	3	23,431	0.01%
2022/04/20	1	63.00	0	0.00	63.90	1	25,839	0.00%
2022/04/19	0	63.20	0	63.20	62.70	0	26,378	0.00%
2022/04/18	4	62.90	1	63.00	62.80	3	27,777	0.01%
2022/04/15	0	0.00	2.2	64.23	64.00	-2.2	27,751	-0.01%
2022/04/13	0	0.00	1	65.40	65.40	-1	27,974	0.00%
2022/04/12	0	64.70	1	64.90	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	7	65.16	64.80	-7	28,013	-0.02%
2022/04/08	0	0.00	0.1	64.90	65.00	-0.1	28,067	0.00%
2022/04/07	8	64.83	1	65.30	64.80	7	28,116	0.02%
2022/04/06	0	65.10	60	65.03	65.50	-60	28,488	-0.21%
2022/04/01	0	0.00	12	64.85	65.00	-12	28,650	-0.04%
2022/03/31	50	64.60	1	64.60	64.50	49	28,580	0.17%
2022/03/30	0	0.00	26	64.46	64.40	-26	28,688	-0.09%
2022/03/28	0	0.00	1	62.90	63.30	-1	28,632	0.00%
2022/03/25	0.4	63.50	3	63.60	63.50	-2.6	28,679	-0.01%
2022/03/24	1	63.60	0.1	64.02	64.30	0.9	28,745	0.00%
2022/03/23	0	0.00	0.1	64.60	64.80	-0.1	28,715	0.00%
2022/03/22	1	63.50	0.1	63.45	63.60	0.9	28,460	0.00%
2022/03/21	5	63.40	2.5	63.37	63.60	2.5	28,562	0.01%
2022/03/18	0	0.00	2.2	63.51	63.30	-2.2	28,550	-0.01%
2022/03/17	1	62.80	6.1	63.00	63.10	-5.1	28,392	-0.02%
2022/03/16	5.2	61.90	1.1	61.70	62.00	4.1	28,028	0.01%
2022/03/15	9.4	61.23	0	0.00	61.30	9.4	27,888	0.03%
2022/03/14	0	61.00	7	61.27	61.20	-7	27,942	-0.03%
2022/03/11	3	60.20	1	60.40	60.30	2	28,019	0.01%
2022/03/10	2	60.35	5	60.08	60.30	-3	28,069	-0.01%
2022/03/09	1	59.20	6	58.97	59.00	-5	27,951	-0.02%
2022/03/08	13.1	58.23	13	58.44	58.50	0.1	27,980	0.00%
2022/03/07	22.6	59.22	1	59.30	59.40	21.6	27,493	0.08%
2022/03/04	5.1	61.46	4	61.30	61.20	1.1	27,369	0.00%
2022/03/03	4	62.10	0	0.00	62.10	4	27,473	0.01%
2022/03/02	6	61.92	3	62.00	62.00	3	28,000	0.01%
2022/03/01	0	0.00	3	62.33	62.60	-3	28,021	-0.01%
2022/02/25	21	62.13	0	0.00	62.30	21	27,836	0.08%
2022/02/24	13	62.91	3	62.97	63.00	10	27,194	0.04%
2022/02/23	1	63.70	0.3	63.90	63.70	0.7	26,972	0.00%
2022/02/22	14	63.42	0.8	63.90	63.70	13.2	27,302	0.05%
2022/02/21	7	64.27	0	0.00	64.60	7	27,870	0.03%
2022/02/18	154	64.50	2	64.40	64.60	152	28,908	0.53%	大買/鉅額交易
2022/02/17	7	64.69	11	64.75	64.70	-4	28,921	-0.01%
2022/02/16	1	64.50	0	0.00	64.80	1	29,058	0.00%
2022/02/15	0	0.00	1	64.60	64.30	-1	29,080	0.00%
2022/02/14	9	64.00	24.1	64.22	64.20	-15.1	28,997	-0.05%
2022/02/11	3	65.43	4	65.48	65.60	-1	28,556	0.00%
2022/02/10	6	65.33	2	65.20	65.80	4	28,542	0.01%
2022/02/09	0	0.00	14	65.91	66.00	-14	28,438	-0.05%
2022/02/08	1	66.10	10	66.30	66.00	-9	28,310	-0.03%
2022/02/07	2	65.15	13.1	65.03	65.70	-11.1	28,037	-0.04%
2022/01/26	6	63.40	4.1	63.50	63.30	2	27,436	0.01%
2022/01/25	29	62.98	5	62.80	63.00	24	27,281	0.09%
2022/01/24	11	63.89	9.1	64.11	64.30	1.9	26,533	0.01%
2022/01/21	23.1	64.89	14	64.52	64.40	9.1	26,308	0.03%
2022/01/20	11	65.45	21.1	65.61	65.80	-10.1	25,817	-0.04%
2022/01/19	12	65.93	0	66.20	66.10	12	25,418	0.05%
2022/01/18	3	66.23	1	66.42	66.90	2	25,119	0.01%
2022/01/17	20.1	66.88	1.1	66.77	66.50	19	24,722	0.08%
2022/01/14	25	67.62	8	67.87	67.70	17	24,258	0.07%
2022/01/13	14	66.89	26.5	66.39	67.40	-12.5	23,316	-0.05%
2022/01/12	0	0.00	6	64.28	64.70	-6	21,953	-0.03%
2022/01/11	29.5	63.45	31.2	64.13	64.50	-1.7	21,511	-0.01%
2022/01/10	0	0.00	2	62.10	62.10	-2	20,409	-0.01%
2022/01/07	5	62.18	0	0.00	62.00	5	20,966	0.02%
2022/01/06	0	0.00	41	61.87	62.00	-41	20,926	-0.20%
2022/01/04	2.2	61.62	1.1	61.70	62.00	1.1	21,301	0.00%
2022/01/03	7.2	62.18	23.4	61.80	61.60	-16.2	21,247	-0.08%
2021/12/30	12.1	62.51	1	62.60	62.50	11.1	21,312	0.05%
2021/12/29	10	63.08	5.9	63.03	63.00	4.1	21,562	0.02%
2021/12/28	2.1	62.20	3	62.10	62.30	-0.9	21,270	0.00%
2021/12/27	20	61.30	1	61.30	61.30	19	21,022	0.09%
2021/12/24	0	60.90	77	61.20	61.10	-77	21,269	-0.36%
2021/12/23	0	0.00	2	60.40	60.50	-2	21,191	-0.01%
2021/12/21	5	60.30	0	0.00	60.30	5	21,880	0.02%
2021/12/20	11	60.00	5	60.10	59.90	6	22,127	0.03%
2021/12/17	1	60.40	1	60.30	60.50	0	22,128	0.00%
2021/12/16	2	60.20	0.1	60.20	60.30	1.9	22,181	0.01%
2021/12/15	1.1	60.00	1	60.00	59.80	0.1	23,144	0.00%
2021/12/14	2.1	60.30	2	60.30	60.20	0.1	23,418	0.00%
2021/12/13	2.1	61.20	10	61.10	60.70	-7.9	23,489	-0.03%
2021/12/10	3	60.60	0	60.60	60.50	3	23,478	0.01%
2021/12/09	0	60.70	0.3	60.80	60.70	-0.3	23,745	0.00%
2021/12/08	8	61.00	10	60.85	60.70	-2	24,282	-0.01%
2021/12/07	5	59.90	11.2	60.48	60.70	-6.2	24,250	-0.03%
2021/12/03	1.1	60.01	0	0.00	59.90	1.1	24,450	0.00%
2021/12/02	1.1	59.50	0.1	59.60	59.50	1	24,487	0.00%
2021/12/01	0	0.00	50	59.60	59.90	-50	24,530	-0.20%
2021/11/30	2	59.45	1	59.80	60.00	1	24,737	0.00%
2021/11/29	11.4	59.31	31.6	59.49	59.30	-20.2	24,589	-0.08%
2021/11/26	78.6	60.30	14	60.38	60.20	64.6	24,564	0.26%
2021/11/25	0	0.00	13	61.42	61.60	-13	24,616	-0.05%
2021/11/24	23.1	61.11	1	61.70	61.10	22.1	25,499	0.09%
2021/11/23	2.2	61.07	8	60.96	60.80	-5.8	26,165	-0.02%
2021/11/22	21.1	61.00	11	61.20	61.10	10.1	26,300	0.04%
2021/11/19	35.2	62.29	0.2	61.88	61.80	35	26,148	0.13%
2021/11/18	20	63.05	6	62.58	63.00	14	26,009	0.05%
2021/11/17	8.2	61.53	13.3	61.21	62.20	-5.1	25,582	-0.02%
2021/11/16	6	59.58	1	59.60	60.00	5	24,753	0.02%
2021/11/15	3	59.67	4	59.78	59.70	-1	25,028	0.00%
2021/11/12	0	0.00	2	59.00	58.90	-2	25,037	-0.01%
2021/11/09	1	58.40	12	58.57	58.50	-11	25,888	-0.04%
2021/11/08	1	58.50	15.6	58.44	58.70	-14.6	26,117	-0.06%
2021/11/05	0.3	58.10	0	0.00	58.50	0.3	26,758	0.00%
2021/11/04	0.5	58.20	3	58.20	57.90	-2.5	26,864	-0.01%
2021/11/03	5	57.40	0	0.00	57.60	5	27,081	0.02%
2021/11/02	7	57.57	0	57.70	57.40	7	27,239	0.03%
2021/11/01	15.1	57.74	3	57.97	57.60	12.1	27,260	0.04%
2021/10/29	3.3	57.91	2.5	58.10	58.10	0.8	27,334	0.00%
2021/10/28	10	58.10	0	0.00	58.10	10	27,308	0.04%
2021/10/27	3	58.53	0	0.00	58.70	3	27,635	0.01%
2021/10/26	1	59.00	8	59.03	59.10	-7	27,866	-0.03%
2021/10/25	0.1	58.30	8	58.05	58.40	-7.9	28,078	-0.03%
2021/10/22	22	58.11	1	58.40	58.30	21	29,110	0.07%
2021/10/21	2	58.75	6	58.87	58.70	-4	29,638	-0.01%
2021/10/20	2	58.20	0	0.00	58.30	2	30,673	0.01%
2021/10/19	4	58.45	1.3	58.94	58.40	2.7	31,486	0.01%
2021/10/18	0.1	58.60	6	58.70	58.70	-5.9	32,501	-0.02%
2021/10/15	5	58.40	25	58.07	58.30	-20	32,787	-0.06%
2021/10/14	8	56.50	0	0.00	56.60	8	33,317	0.02%
2021/10/13	5.5	56.02	0	0.00	56.20	5.5	33,994	0.02%
2021/10/12	7	55.90	0	0.00	56.40	7	34,767	0.02%
2021/10/08	10	57.20	2	57.10	57.10	8	35,161	0.02%
2021/10/07	6.4	57.29	5	57.40	57.10	1.4	35,822	0.00%
2021/10/06	2	56.50	0.5	56.50	57.10	1.5	36,388	0.00%
2021/10/05	8	55.96	0	0.00	56.40	8	37,311	0.02%
2021/10/04	1.1	56.32	1	57.30	56.60	0.1	37,369	0.00%
2021/10/01	17	56.75	15	56.80	56.90	2	37,567	0.01%
2021/09/30	1.1	57.80	0	0.00	57.90	1.1	37,394	0.00%
2021/09/29	0.6	58.00	1	57.70	58.00	-0.4	37,382	0.00%
2021/09/28	1	58.20	2.6	58.61	59.00	-1.6	37,072	0.00%
2021/09/27	0.9	58.50	8	58.34	58.70	-7.1	36,833	-0.02%
2021/09/24	8	57.89	1	57.80	57.80	7	36,647	0.02%
2021/09/23	3	57.27	2	57.10	57.50	1	36,726	0.00%
2021/09/22	27.1	56.73	16	56.81	56.80	11.1	36,863	0.03%
2021/09/17	18	59.21	1	59.40	58.90	17	35,916	0.05%
2021/09/16	1	59.80	5.2	60.08	59.70	-4.2	35,754	-0.01%
2021/09/15	2	59.30	2	59.50	59.50	0	35,725	0.00%
2021/09/14	3	59.80	1	59.99	59.80	2	36,050	0.01%
2021/09/13	13	59.68	41	60.13	59.90	-28	35,934	-0.08%
2021/09/10	2	59.20	19	59.21	59.20	-17	36,179	-0.05%
2021/09/09	0	0.00	1	58.70	58.70	-1	36,410	0.00%
2021/09/08	23.1	58.64	3	58.60	58.50	20.1	36,458	0.05%
2021/09/07	3.1	59.26	0.1	59.00	59.20	3	36,413	0.01%
2021/09/06	1	59.50	17	59.10	59.20	-16	36,440	-0.04%
2021/09/03	8	59.10	48	59.75	59.60	-40	36,509	-0.11%
2021/09/02	25	58.60	2	58.65	58.70	23	36,261	0.06%
2021/09/01	2.1	59.44	0	0.00	59.20	2.1	36,128	0.01%
2021/08/31	16.1	59.20	27	59.28	59.60	-10.9	35,983	-0.03%
2021/08/30	4	59.03	88.9	59.27	59.50	-84.9	35,573	-0.24%
2021/08/27	0.4	56.10	51	57.50	57.70	-50.7	34,791	-0.15%
2021/08/26	4	56.20	10	56.00	56.00	-6	34,212	-0.02%
2021/08/25	2	55.70	1	55.90	56.00	1	34,213	0.00%
2021/08/24	1	55.77	2	55.50	55.80	-1	34,194	0.00%
2021/08/23	0	0.00	11	54.85	55.10	-11	34,292	-0.03%
2021/08/20	6	53.67	1	53.90	53.70	5	34,591	0.01%
2021/08/19	6	54.27	3	53.80	53.80	3	35,416	0.01%
2021/08/18	12	54.20	4	54.15	54.40	8	35,187	0.02%
2021/08/17	4	54.70	2	54.65	54.70	2	35,285	0.01%
2021/08/16	30	54.14	5	54.46	54.30	25	35,474	0.07%
2021/08/13	9	55.12	4	55.00	55.00	5	36,182	0.01%
2021/08/12	117	56.43	5	56.00	56.00	112	36,421	0.31%	大買/鉅額交易
2021/08/11	15	55.63	9.1	55.87	56.00	5.9	37,296	0.02%
2021/08/10	2	55.30	0	0.00	54.90	2	37,950	0.01%
2021/08/09	22	54.85	0	0.00	55.20	22	38,888	0.06%
2021/08/05	0	0.00	25	55.21	55.20	-25	40,324	-0.06%
2021/08/03	1	55.00	0.1	55.30	55.40	0.9	44,489	0.00%
2021/08/02	0	0.00	3	54.80	55.80	-3	45,914	-0.01%
2021/07/30	3	54.40	1	54.20	54.30	2	46,113	0.00%
2021/07/29	1.1	54.00	0	0.00	54.80	1.1	46,829	0.00%
2021/07/28	4	53.43	3	53.60	53.80	1	47,764	0.00%
2021/07/27	2.3	55.45	17.4	55.10	55.00	-15.1	47,571	-0.03%
2021/07/26	15.5	57.06	7	56.36	56.20	8.5	48,078	0.02%
2021/07/23	8	60.13	217.3	60.13	60.30	-209.3	47,224	-0.44%	大賣/鉅額交易
2021/07/22	2.1	59.41	129	60.21	60.10	-126.9	46,760	-0.27%	大賣/鉅額交易
2021/07/21	10	58.44	0.3	58.50	58.30	9.7	46,106	0.02%
2021/07/20	15	58.86	10	58.30	57.90	5	46,010	0.01%
2021/07/19	33	59.84	4	60.08	59.70	29	45,057	0.06%
2021/07/16	12	59.39	11	59.41	59.80	1	44,842	0.00%
2021/07/15	9	58.10	11	57.89	58.10	-2	44,376	0.00%
2021/07/14	23	56.82	3	56.90	57.00	20	44,314	0.05%
2021/07/13	4	56.33	210	56.64	56.10	-206	44,523	-0.46%	大賣/鉅額交易
2021/07/12	9	56.20	9	56.59	55.70	0	44,050	0.00%
2021/07/09	8	53.78	2	54.30	53.80	6	43,356	0.01%
2021/07/08	4	54.73	3.5	54.31	54.40	0.5	43,206	0.00%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	0	0.00	2	54.30	54.10	-2	43,898	0.00%
2021/07/05	0	0.00	15	54.17	54.20	-15	44,023	-0.03%
2021/07/02	0	0.00	2	54.05	53.90	-2	44,053	0.00%
2021/07/01	0.1	53.90	1	54.10	53.90	-1	44,129	0.00%
2021/06/30	0.1	53.90	2	54.00	53.90	-2	44,225	0.00%
2021/06/29	2	54.00	2	53.75	53.70	0	44,258	0.00%
2021/06/28	0	0.00	1	54.30	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	2	54.35	54.30	-2	44,617	0.00%
2021/06/23	0	0.00	7	53.84	54.10	-7	45,398	-0.02%
2021/06/22	3	52.60	19	52.61	52.60	-16	45,248	-0.04%
2021/06/21	23.2	52.05	0	0.00	52.00	23.2	45,507	0.05%
2021/06/18	16	53.51	2	53.50	53.60	14	45,701	0.03%
2021/06/17	7	53.63	12	54.02	54.00	-5	45,680	-0.01%
2021/06/16	4	53.85	0.2	54.10	54.30	3.8	46,507	0.01%
2021/06/11	5	54.66	6	55.23	54.50	-1	46,897	0.00%
2021/06/10	0	0.00	2	54.35	54.70	-2	46,959	0.00%
2021/06/09	3.5	54.00	3	54.10	54.30	0.5	47,718	0.00%
2021/06/08	3	54.87	0	54.70	54.80	3	48,075	0.01%
2021/06/07	6	53.58	1	54.23	54.70	5	49,977	0.01%
2021/06/04	29.1	54.92	0	0.00	55.00	29.1	50,528	0.06%
2021/06/03	3	55.80	7	56.00	55.80	-4	51,515	-0.01%
2021/06/02	0	0.00	11.6	55.95	56.30	-11.6	51,779	-0.02%
2021/06/01	0.1	55.80	31	55.90	55.80	-30.9	51,618	-0.06%
2021/05/31	11	56.20	26	56.05	55.90	-15	51,771	-0.03%
2021/05/28	7.1	54.62	7	55.36	55.50	0.1	51,748	0.00%
2021/05/27	36	53.24	0	0.00	54.40	36	51,388	0.07%
2021/05/26	3.3	54.19	5	54.10	54.40	-1.7	51,390	0.00%
2021/05/25	1	54.20	21.2	54.34	54.30	-20.2	52,113	-0.04%
2021/05/24	18.5	53.65	1	53.80	53.90	17.5	52,112	0.03%
2021/05/21	12	54.13	26	55.18	54.20	-14	52,164	-0.03%
2021/05/20	79	53.71	69	53.50	53.30	10	51,138	0.02%
2021/05/19	73	53.81	21	54.35	54.30	52	50,805	0.10%
2021/05/18	23	52.59	98	52.50	53.50	-75	50,042	-0.15%
2021/05/17	42.8	49.22	68	49.35	48.65	-25.2	49,415	-0.05%
2021/05/13	13	51.42	10	50.30	51.10	3	47,837	0.01%
2021/05/12	17	53.24	13	54.00	52.30	4	46,707	0.01%
2021/05/11	622.2	56.42	592	57.87	56.60	30.2	44,799	0.07%	大買/大賣/
2021/05/10	30.4	56.72	22.4	57.81	58.20	8	42,722	0.02%
2021/05/07	11	55.13	9.1	55.13	55.10	1.9	41,585	0.00%
2021/05/06	10.1	54.92	7	54.76	54.40	3.1	41,421	0.01%
2021/05/05	1.7	53.96	17.1	54.05	53.60	-15.4	40,596	-0.04%
2021/05/04	12.2	52.68	61.4	51.49	51.70	-49.2	39,590	-0.12%
2021/05/03	221.2	53.38	23	53.19	52.60	198.2	38,914	0.51%	大買/鉅額交易
2021/04/29	3	52.90	51	52.58	52.30	-48	38,083	-0.13%
2021/04/28	29.1	52.79	4	53.38	53.00	25.1	37,858	0.07%
2021/04/27	0.1	52.30	9	52.66	52.90	-8.9	37,854	-0.02%
2021/04/26	13	51.95	62.6	51.99	52.10	-49.6	37,332	-0.13%
2021/04/23	21	50.91	2	50.80	50.90	19	37,028	0.05%
2021/04/22	5	51.12	20.1	50.82	50.70	-15.1	37,188	-0.04%
2021/04/21	29	50.56	7	50.69	50.90	22	36,739	0.06%
2021/04/20	25	51.00	4.1	51.55	51.40	20.9	36,446	0.06%
2021/04/19	7	51.19	30.2	51.16	51.60	-23.2	36,139	-0.06%
2021/04/16	24	49.49	12	49.48	49.85	12	35,728	0.03%
2021/04/15	7	49.30	40	49.56	49.80	-33	36,111	-0.09%
2021/04/14	6	48.44	17.2	48.43	48.55	-11.2	35,836	-0.03%
2021/04/13	5	49.55	32.7	49.14	49.00	-27.7	35,813	-0.08%
2021/04/12	6	48.61	19.2	48.73	48.80	-13.2	35,490	-0.04%
2021/04/09	8	47.14	0	0.00	47.25	8	34,922	0.02%
2021/04/08	1	47.60	5	47.60	47.65	-4	34,974	-0.01%
2021/04/07	6	47.62	12.2	47.71	48.00	-6.2	35,423	-0.02%
2021/04/06	2	47.98	0	0.00	48.00	2	35,289	0.01%
2021/04/01	4	47.89	8.6	48.06	47.95	-4.6	35,054	-0.01%
2021/03/31	5	47.91	8	48.13	47.95	-3	34,785	-0.01%
2021/03/30	13	47.60	12	47.59	48.00	1	34,421	0.00%
2021/03/29	11	47.95	25	47.96	48.00	-14	34,025	-0.04%
2021/03/26	4	47.45	35	47.45	47.60	-31	33,554	-0.09%
2021/03/25	25	46.75	10	46.77	46.85	15	32,936	0.05%
2021/03/24	13.6	46.46	5	46.40	46.50	8.6	32,734	0.03%
2021/03/23	2.1	46.68	40	46.68	46.80	-37.9	32,299	-0.12%
2021/03/22	27	45.19	0.1	45.40	45.60	26.9	31,355	0.09%
2021/03/19	25	44.87	3	44.68	44.60	22	31,210	0.07%
2021/03/18	4	45.68	2	45.60	45.45	2	30,492	0.01%
2021/03/17	8	45.72	14.1	45.85	45.80	-6.1	30,786	-0.02%
2021/03/16	0	0.00	6	46.44	46.45	-6	30,652	-0.02%
2021/03/15	15	46.57	71	46.73	46.70	-56	30,476	-0.18%
2021/03/12	13	45.98	17	45.80	45.90	-4	29,745	-0.01%
2021/03/11	96	45.74	188.8	46.16	45.75	-92.8	29,369	-0.32%	大賣/
2021/03/10	14	44.47	14.1	44.53	44.55	-0.1	27,637	0.00%
2021/03/09	108	43.88	30.5	43.97	44.30	77.6	27,111	0.29%	大買/
2021/03/08	0	0.00	11	42.85	42.90	-11	26,040	-0.04%
2021/03/05	2	42.10	10	42.45	42.55	-8	25,732	-0.03%
2021/03/04	1	42.05	1	42.55	42.35	0	26,329	0.00%
2021/03/03	0	0.00	2	42.53	42.55	-2	26,140	-0.01%
2021/03/02	60.4	42.63	1	42.60	41.90	59.4	25,848	0.23%
2021/02/26	13	42.41	0	0.00	41.95	13	25,574	0.05%
2021/02/25	5	42.90	33	43.26	43.60	-28	24,484	-0.11%
2021/02/24	4	42.95	39	42.73	42.65	-35	23,685	-0.15%
2021/02/23	2	42.33	66	42.56	42.70	-64	23,411	-0.27%
2021/02/22	1	41.90	1	41.90	42.05	0	23,044	0.00%
2021/02/19	1	41.85	7	41.83	41.85	-6	23,212	-0.03%
2021/02/18	0	0.00	69.6	42.20	42.20	-69.6	23,510	-0.30%
2021/02/17	0	0.00	12	41.70	41.95	-12	23,256	-0.05%
2021/02/05	6	40.65	0	0.00	40.60	6	22,569	0.03%
2021/02/02	7.1	40.39	0	0.00	40.30	7.1	23,781	0.03%
2021/02/01	8	40.04	0	0.00	39.90	8	23,619	0.03%
2021/01/29	21	39.94	0	0.00	39.90	21	23,454	0.09%
2021/01/28	15	40.24	52.7	40.22	40.10	-37.7	23,051	-0.16%
2021/01/27	3	40.62	15	40.70	40.50	-12	22,758	-0.05%
2021/01/26	42	40.98	0	0.00	40.50	42	22,636	0.19%
2021/01/25	21	40.78	0	0.00	41.00	21	22,281	0.09%
2021/01/22	14.1	40.65	0.1	40.70	40.55	14	22,278	0.06%
2021/01/21	31	40.78	26	40.81	40.65	5	22,163	0.02%
2021/01/20	27.1	41.00	0	0.00	40.65	27.1	22,023	0.12%
2021/01/19	12.1	41.37	0	0.00	41.35	12.1	21,456	0.06%
2021/01/18	18.1	41.23	6	41.21	41.20	12.1	21,418	0.06%
2021/01/15	9	42.02	100	42.00	41.80	-91	21,144	-0.43%
2021/01/14	2	42.25	10	42.25	42.50	-8	20,941	-0.04%
2021/01/13	9	42.36	37	42.36	42.40	-28	20,773	-0.13%
2021/01/12	12	42.45	2	42.60	42.30	10	20,539	0.05%
2021/01/11	88	42.78	19.6	42.76	42.60	68.4	20,111	0.34%
2021/01/08	0	0.00	11	42.57	42.85	-11	19,630	-0.06%
2021/01/07	0	0.00	1	41.95	41.90	-1	19,033	-0.01%
2021/01/06	1.5	41.55	0	0.00	41.55	1.5	18,772	0.01%
2021/01/05	2	42.15	16.2	42.10	42.10	-14.2	18,538	-0.08%
2021/01/04	1	42.15	11	42.08	42.05	-10	18,450	-0.05%
2020/12/31	1	42.50	23	42.32	42.25	-22	18,361	-0.12%
2020/12/30	2	41.88	22	42.04	42.20	-20	18,042	-0.11%
2020/12/29	2	41.40	8	41.36	41.35	-6	17,439	-0.03%
2020/12/28	1	41.20	7	41.16	41.30	-6	17,426	-0.03%
2020/12/25	1	41.10	1	41.15	41.15	0	17,445	0.00%
2020/12/24	1	41.05	3.4	41.09	41.00	-2.4	17,480	-0.01%
2020/12/23	0	0.00	5	41.00	40.95	-5	17,482	-0.03%
2020/12/22	3	41.20	5	41.40	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	15	41.13	41.55	-15	17,838	-0.08%
2020/12/18	2.6	41.07	200.1	41.20	41.20	-197.5	17,909	-1.10%	大賣/鉅額交易
2020/12/16	0	0.00	11	41.27	41.55	-11	18,034	-0.06%
2020/12/15	3	41.22	15	41.10	41.10	-12	18,107	-0.07%
2020/12/14	8	41.74	10	41.78	41.80	-2	18,052	-0.01%
2020/12/11	9	41.89	53.2	41.87	41.95	-44.2	17,874	-0.25%
2020/12/10	27	41.02	7	41.26	41.45	20	17,252	0.12%
2020/12/09	2.1	40.75	7	40.74	41.00	-4.9	16,918	-0.03%
2020/12/08	15	40.53	4	40.41	40.95	11	16,800	0.07%
2020/12/07	16	40.82	0.1	40.80	40.95	15.9	16,625	0.10%
2020/12/04	28.2	40.45	1	40.70	40.75	27.2	16,401	0.17%
2020/12/03	15	40.44	10	40.40	40.30	5	16,082	0.03%
2020/12/02	17	40.48	0	0.00	40.50	17	15,847	0.11%
2020/12/01	2	40.43	0	0.00	40.70	2	15,754	0.01%
2020/11/30	21	41.04	0	0.00	40.40	21	15,706	0.13%
2020/11/27	0	0.00	7.1	41.27	41.35	-7.1	15,118	-0.05%
2020/11/26	5	41.60	0	0.00	41.50	5	15,129	0.03%
2020/11/25	53	41.69	0	0.00	41.45	53	15,243	0.35%
2020/11/24	60.2	41.58	0	0.00	41.50	60.2	15,216	0.40%
2020/11/23	5	41.45	5	41.69	41.70	0	15,219	0.00%
2020/11/20	1	41.25	3	41.13	41.30	-2	15,158	-0.01%
2020/11/19	30	41.50	3	41.55	41.50	27	15,078	0.18%
2020/11/18	26	41.78	19	41.76	41.80	7	14,889	0.05%
2020/11/17	8	41.41	22	41.37	41.50	-14	14,523	-0.10%
2020/11/16	2.9	40.77	10	40.88	40.95	-7.1	14,234	-0.05%
2020/11/12	3	40.58	2	40.90	40.55	1	14,160	0.01%
2020/11/11	0	0.00	19.1	41.00	41.25	-19.1	13,958	-0.14%
2020/11/10	2.5	40.28	15.1	40.19	40.40	-12.6	13,287	-0.09%
2020/11/09	1	39.45	7	39.50	39.60	-6	12,736	-0.05%
2020/11/06	4	39.23	5	39.20	39.30	-1	12,766	-0.01%
2020/11/04	0	0.00	2	39.00	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	2	38.80	38.90	-2	12,916	-0.02%
2020/11/02	3	38.50	0	0.00	38.65	3	12,939	0.02%
2020/10/30	0.6	38.50	3	38.50	38.40	-2.4	12,953	-0.02%
2020/10/29	4.4	38.23	0.7	38.45	38.15	3.7	12,795	0.03%
2020/10/28	0.2	38.65	0	0.00	38.60	0.2	12,906	0.00%
2020/10/27	2	38.65	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0	0.00	4	38.80	38.95	-4	13,285	-0.03%
2020/10/23	1	38.40	0	0.00	38.60	1	13,364	0.01%
2020/10/21	0	0.00	1	38.50	38.40	-1	13,560	-0.01%
2020/10/20	50	38.25	0	0.00	38.45	50	13,633	0.37%
2020/10/19	0.9	38.45	5	38.35	38.40	-4.1	13,674	-0.03%
2020/10/16	0	0.00	1	38.20	38.15	-1	13,761	-0.01%
2020/10/15	1	38.25	0	0.00	38.20	1	13,918	0.01%
2020/10/12	1	38.45	6	38.50	38.60	-5	13,841	-0.04%
2020/10/08	7	38.41	2.8	38.49	38.45	4.2	13,875	0.03%
2020/10/07	2	38.65	0	0.00	38.60	2	13,829	0.01%
2020/10/06	4	38.73	0	0.00	38.65	4	13,931	0.03%
2020/10/05	10	38.55	0	0.00	38.45	10	14,007	0.07%
2020/09/30	8	38.70	0	0.00	38.60	8	14,128	0.06%
2020/09/28	0	0.00	0	38.65	38.55	0	14,372	0.00%
2020/09/25	3	38.15	0	0.00	38.10	3	14,579	0.02%
2020/09/24	10	38.20	0	0.00	38.00	10	14,574	0.07%
2020/09/23	4	38.71	0	0.00	39.00	4	14,327	0.03%
2020/09/22	1	38.90	1	39.00	39.00	0	14,432	0.00%
2020/09/21	5	39.20	0	0.00	39.10	5	14,877	0.03%
2020/09/18	4	39.55	0	0.00	39.50	4	14,881	0.03%
2020/09/17	6	39.75	0	0.00	39.65	6	14,810	0.04%
2020/09/16	2	39.98	0	0.00	40.20	2	14,831	0.01%
2020/09/11	16.1	39.79	0	0.00	39.90	16.1	15,115	0.11%
2020/09/10	2	39.40	1	39.65	39.75	1	15,285	0.01%
2020/09/08	1	39.40	0	0.00	39.55	1	15,642	0.01%
2020/09/07	2	39.43	0	0.00	39.35	2	15,853	0.01%
2020/09/04	2	39.50	13	39.55	39.45	-11	16,308	-0.07%
2020/09/03	0.1	39.85	0	0.00	39.85	0.1	16,380	0.00%
2020/09/02	5	39.66	10	39.70	39.55	-5	16,465	-0.03%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	8	39.92	0	0.00	39.85	8	16,599	0.05%
2020/08/27	0.4	40.10	1	40.10	40.00	-0.6	17,168	0.00%
2020/08/26	3	40.30	1	40.55	40.55	2	17,279	0.01%
2020/08/25	0	0.00	1	40.45	40.50	-1	17,329	-0.01%
2020/08/21	3	39.90	1	40.00	39.85	2	17,819	0.01%
2020/08/20	8	39.76	0	0.00	39.80	8	17,855	0.04%
2020/08/19	0	0.00	3	40.80	40.55	-3	17,898	-0.02%
2020/08/18	0	0.00	10	40.60	40.60	-10	17,722	-0.06%
2020/08/17	10	40.65	20	40.60	40.70	-10	17,842	-0.06%
2020/08/14	1	40.30	1	40.30	40.30	0	17,866	0.00%
2020/08/13	0	0.00	1	40.70	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	3	40.10	40.45	-3	17,944	-0.02%
2020/08/11	2	40.00	22	40.02	39.95	-20	17,791	-0.11%
2020/08/10	0	0.00	11	40.44	40.45	-11	17,663	-0.06%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	2	40.10	40.20	-2	17,597	-0.01%
2020/08/05	0	0.00	1	39.90	39.85	-1	17,608	-0.01%
2020/08/03	7	39.35	5	39.20	39.25	2	17,735	0.01%
2020/07/31	4	39.74	3	39.70	39.60	1	17,563	0.01%
2020/07/30	11	39.89	0.9	40.10	40.10	10.2	17,425	0.06%
2020/07/29	0	0.00	6	40.17	40.10	-6	17,321	-0.03%
2020/07/28	2	39.68	0	0.00	39.65	2	17,566	0.01%
2020/07/27	6	40.01	0	0.00	39.75	6	17,939	0.03%
2020/07/23	0.2	40.40	0	0.00	40.35	0.2	17,974	0.00%
2020/07/22	5	40.60	6	40.55	40.65	-1	18,028	-0.01%
2020/07/21	1	40.50	3	40.50	40.40	-2	17,927	-0.01%
2020/07/17	1	40.50	0	0.00	40.50	1	17,823	0.01%
2020/07/14	1	40.70	3	40.70	40.70	-2	18,075	-0.01%
2020/07/13	1	40.80	7	40.66	40.95	-6	18,211	-0.03%
2020/07/10	1.2	40.38	4	40.45	40.25	-2.8	18,277	-0.02%
2020/07/09	0.2	40.60	1	40.90	40.60	-0.8	18,417	0.00%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	0	0.00	3	41.05	40.95	-3	18,681	-0.02%
2020/07/06	4	41.05	13	41.13	41.25	-9	18,613	-0.05%
2020/07/03	0.1	40.75	11	40.58	40.75	-10.9	18,579	-0.06%
2020/07/02	3.2	40.32	0	40.35	40.30	3.2	18,729	0.02%
2020/07/01	9	40.18	0	0.00	40.35	9	18,993	0.05%
2020/06/30	10	41.91	7	41.96	41.85	3	18,782	0.02%
2020/06/29	10.4	41.90	3	41.90	41.90	7.4	18,456	0.04%
2020/06/24	0	0.00	25	42.26	42.20	-25	18,341	-0.14%
2020/06/23	3	42.10	4.3	42.26	42.30	-1.3	18,481	-0.01%
2020/06/22	3	42.00	22	42.03	42.10	-19	18,405	-0.10%
2020/06/19	22	42.05	0	0.00	42.10	22	18,574	0.12%
2020/06/18	29	41.96	1	42.10	42.15	28	18,626	0.15%
2020/06/17	15	42.10	5	42.04	42.20	10	18,642	0.05%
2020/06/16	5.1	41.59	13	41.71	41.90	-7.9	19,027	-0.04%
2020/06/15	4	41.15	1	41.05	40.90	3	19,490	0.02%
2020/06/12	7	40.44	0	0.00	40.70	7	19,726	0.04%
2020/06/11	10	41.11	4.1	42.26	41.00	6	20,145	0.03%
2020/06/10	4	42.40	6.1	42.20	42.35	-2.1	20,108	-0.01%
2020/06/09	14	42.00	3	42.00	42.00	11	20,714	0.05%
2020/06/08	1	41.70	3.1	41.88	41.90	-2.1	21,246	-0.01%
2020/06/05	0	0.00	1	41.50	41.60	-1	21,311	0.00%
2020/06/04	2	41.50	1	41.55	41.55	1	21,536	0.00%
2020/06/03	1	41.25	15	41.01	41.40	-14	21,897	-0.06%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	2	40.40	40.25	-2	21,626	-0.01%
2020/05/29	0	0.00	3	39.85	40.05	-3	21,638	-0.01%
2020/05/28	1	39.80	0	0.00	39.50	1	21,492	0.00%
2020/05/26	1	40.05	17	40.00	39.90	-16	22,372	-0.07%
2020/05/25	1	39.10	0	0.00	39.15	1	22,190	0.00%
2020/05/22	1	39.35	0	0.00	39.25	1	22,264	0.00%
2020/05/21	2	39.85	21	39.90	39.95	-19	22,347	-0.09%
2020/05/20	4	39.69	2	39.68	39.65	2	22,296	0.01%
2020/05/19	0	0.00	9	39.47	39.45	-9	22,238	-0.04%
2020/05/18	2	39.10	0	0.00	39.00	2	22,156	0.01%
2020/05/15	0.5	39.25	0.2	39.25	39.05	0.3	22,160	0.00%
2020/05/14	1	39.15	3	39.40	39.15	-2	22,118	-0.01%
2020/05/12	0.3	39.65	7	39.56	39.60	-6.7	22,039	-0.03%
2020/05/11	1	39.75	7	39.85	39.60	-6	22,106	-0.03%
2020/05/08	2.3	39.29	0	0.00	39.25	2.3	22,176	0.01%
2020/05/07	11	38.94	0	0.00	38.85	11	22,167	0.05%
2020/05/06	10	38.89	0	0.00	38.80	10	22,195	0.05%
2020/05/05	5	39.00	0	0.00	38.90	5	22,223	0.02%
2020/05/04	10	38.86	1.8	39.04	38.80	8.2	22,279	0.04%
2020/04/30	5.2	39.65	18	39.59	39.90	-12.9	22,046	-0.06%
2020/04/28	1	38.00	5	38.03	38.00	-4	21,841	-0.02%
2020/04/27	0	0.00	1	37.90	38.00	-1	22,663	0.00%
2020/04/24	1	37.25	0	0.00	37.05	1	22,655	0.00%
2020/04/22	1	36.65	0	0.00	37.20	1	22,804	0.00%
2020/04/21	0	0.00	10.1	37.00	37.00	-10.1	22,784	-0.04%
2020/04/17	0	0.00	0	38.20	38.20	0	23,025	0.00%
2020/04/16	6	37.72	0	0.00	37.80	6	22,915	0.03%
2020/04/15	0	0.00	2	38.10	38.30	-2	22,791	-0.01%
2020/04/14	0.1	38.00	10	37.86	38.00	-10	22,766	-0.04%
2020/04/13	0	0.00	11	37.52	37.40	-11	22,579	-0.05%
2020/04/10	8	37.41	8.6	37.56	37.80	-0.6	22,597	0.00%
2020/04/09	1	36.15	5	36.13	36.20	-4	22,305	-0.02%
2020/04/08	2.1	35.57	6	35.57	35.75	-3.9	22,189	-0.02%
2020/04/07	11	35.24	0	0.00	35.35	11	21,984	0.05%
2020/04/06	5	35.10	7.9	35.78	35.05	-2.9	21,787	-0.01%
2020/04/01	3	35.42	100	35.40	35.25	-97	21,471	-0.45%
2020/03/31	0	0.00	1	35.70	35.30	-1	21,392	0.00%
2020/03/30	1	35.65	0	0.00	35.80	1	21,116	0.00%
2020/03/27	4	35.73	6	35.96	35.80	-2	20,967	-0.01%
2020/03/26	2	35.35	1	35.40	35.25	1	20,711	0.00%
2020/03/25	1	35.30	9	35.54	35.30	-8	20,728	-0.04%
2020/03/24	0	0.00	1	34.90	34.65	-1	20,552	0.00%
2020/03/23	1	34.20	12	34.48	34.15	-11	20,477	-0.05%
2020/03/20	4	34.94	4	35.15	35.10	0	20,413	0.00%
2020/03/19	52	33.89	4.1	33.83	34.00	47.9	19,997	0.24%
2020/03/18	8	34.99	2	34.85	34.65	6	19,782	0.03%
2020/03/17	71	34.90	2	35.05	35.00	69	19,559	0.35%
2020/03/16	33	36.08	15	35.90	35.80	18	19,289	0.09%
2020/03/13	6	35.58	3	35.83	37.00	3	18,926	0.02%
2020/03/12	21	37.84	1.1	37.94	37.50	20	18,171	0.11%
2020/03/11	3	38.95	0	0.00	38.60	3	17,595	0.02%
2020/03/10	4.8	39.21	2	39.00	39.00	2.8	17,509	0.02%
2020/03/09	26	38.69	0.1	38.80	38.55	25.9	17,666	0.15%
2020/03/06	48.5	39.59	0	0.00	39.50	48.5	16,962	0.29%
2020/03/05	10	40.15	0	0.00	40.15	10	16,604	0.06%
2020/03/04	5	39.73	5	39.80	39.75	0	16,734	0.00%
2020/03/03	8	39.83	5	39.85	39.80	3	16,625	0.02%
2020/03/02	25	39.48	4	39.73	39.50	21	16,401	0.13%
2020/02/27	6	40.05	0.1	40.45	40.05	6	16,358	0.04%
2020/02/26	18.7	40.41	0	0.00	40.65	18.7	15,944	0.12%
2020/02/25	14	40.60	0	0.00	40.70	14	15,823	0.09%
2020/02/24	1	41.00	0	0.00	40.85	1	15,822	0.01%
2020/02/21	1	41.35	0	0.00	41.30	1	15,705	0.01%
2020/02/19	0.2	41.75	0	0.00	41.75	0.2	15,831	0.00%
2020/02/18	1	41.20	0	0.00	41.50	1	15,879	0.01%
2020/02/17	2	41.30	0	0.00	41.40	2	15,918	0.01%
2020/02/14	5	41.62	0	0.00	41.65	5	15,980	0.03%
2020/02/13	0	0.00	3	41.90	41.60	-3	16,248	-0.02%
2020/02/12	0	0.00	1	41.95	41.80	-1	16,482	-0.01%
2020/02/11	0	0.00	15	41.61	41.65	-15	16,604	-0.09%
2020/02/10	0	0.00	61	40.85	40.90	-61	17,085	-0.36%
2020/02/07	15	41.02	1	41.05	41.05	14	18,245	0.08%
2020/02/06	3	41.40	4	41.50	41.50	-1	18,469	-0.01%
2020/02/05	3	40.83	1	40.50	40.95	2	18,523	0.01%
2020/02/04	9	40.42	1.2	40.77	40.70	7.8	18,629	0.04%
2020/02/03	15	40.02	7	39.86	40.20	8	18,821	0.04%
2020/01/31	6	40.95	0	0.00	40.65	6	18,706	0.03%
2020/01/30	39	40.97	7	40.94	40.60	32	18,516	0.17%
2020/01/20	3	43.05	8	43.10	43.10	-5	17,715	-0.03%
2020/01/17	0	0.00	4	42.99	43.10	-4	17,677	-0.02%
2020/01/16	0	0.00	8	42.91	42.95	-8	17,637	-0.05%
2020/01/15	2	42.85	8	42.79	42.90	-6	17,693	-0.03%
2020/01/14	7	42.91	6.3	42.85	42.85	0.7	17,768	0.00%
2020/01/10	6	42.05	0	0.00	42.05	6	17,528	0.03%
2020/01/07	2	42.23	0	0.00	42.20	2	17,626	0.01%
2020/01/06	2	42.28	1	42.30	42.25	1	17,702	0.01%
2020/01/02	0	0.00	1	42.60	42.55	-1	17,567	-0.01%
2019/12/31	7	42.61	1	42.60	42.55	6	17,551	0.03%
2019/12/30	1	42.60	19.2	42.65	42.70	-18.2	17,595	-0.10%
2019/12/27	2	42.68	0	0.00	42.70	2	17,644	0.01%
2019/12/19	1	42.75	1	42.75	42.70	0	17,911	0.00%
2019/12/18	0	0.00	17	42.91	43.00	-17	17,810	-0.10%
2019/12/17	7	42.74	1	42.75	42.95	6	17,822	0.03%
2019/12/16	3	42.83	3	43.00	42.90	0	17,741	0.00%
2019/12/13	1	42.90	4.5	42.84	42.90	-3.5	17,562	-0.02%
2019/12/12	2	42.45	11.3	42.50	42.45	-9.3	17,156	-0.05%
2019/12/11	1	42.15	4	42.30	42.40	-3	16,948	-0.02%
2019/12/10	0	0.00	1	41.45	41.70	-1	16,686	-0.01%
2019/12/09	1	41.30	1	41.25	41.30	0	16,725	0.00%
2019/12/06	3	41.20	2	41.23	41.25	1	16,803	0.01%
2019/12/05	0	0.00	5.1	41.53	41.50	-5.1	16,719	-0.03%
2019/12/04	12	41.26	5	41.25	41.30	7	16,638	0.04%
2019/12/03	0	0.00	2	41.83	41.75	-2	16,293	-0.01%
2019/12/02	1	41.65	0	0.00	41.65	1	16,325	0.01%
2019/11/29	7	41.99	0.3	41.95	41.70	6.7	16,305	0.04%
2019/11/28	0	0.00	11	42.42	42.35	-11	16,108	-0.07%
2019/11/27	0	0.00	21	42.20	42.30	-21	16,237	-0.13%
2019/11/26	3	42.17	2	42.40	42.00	1	16,257	0.01%
2019/11/25	4	42.50	5	42.51	42.50	-1	15,681	-0.01%
2019/11/22	3	42.00	0	0.00	42.40	3	15,745	0.02%
2019/11/21	11	42.09	0	0.00	42.05	11	15,785	0.07%
2019/11/20	3	42.35	5	42.25	42.30	-2	15,725	-0.01%
2019/11/19	1	42.45	0	0.00	42.70	1	15,676	0.01%
2019/11/18	2	42.75	6	42.75	42.75	-4	15,622	-0.03%
2019/11/15	6.3	42.36	1	42.60	42.55	5.3	15,615	0.03%
2019/11/14	20	42.14	2	42.20	42.15	18	15,650	0.12%
2019/11/13	2.1	42.43	2.1	42.50	42.35	0	16,314	0.00%
2019/11/12	5	42.83	13.1	42.94	42.80	-8.1	16,422	-0.05%
2019/11/11	2	42.45	1	42.70	42.25	1	16,218	0.01%
2019/11/08	50	42.65	0	0.00	42.70	50	16,126	0.31%
2019/11/07	14	42.94	6	43.00	42.90	8	15,987	0.05%
2019/11/06	6	42.18	18.1	42.61	43.00	-12.1	15,346	-0.08%
2019/11/05	0	0.00	9	41.32	41.45	-9	14,376	-0.06%
2019/11/04	2	40.68	4	40.50	40.95	-2	14,252	-0.01%
2019/11/01	1	40.40	1	40.35	40.10	0	14,271	0.00%
2019/10/31	5	40.57	18	40.55	40.30	-13	14,303	-0.09%
2019/10/30	1	40.85	0	0.00	40.85	1	14,093	0.01%
2019/10/29	5.3	41.15	1	41.10	41.15	4.3	14,014	0.03%
2019/10/28	1	41.00	0	0.00	41.00	1	13,915	0.01%
2019/10/25	5	41.20	0	0.00	41.00	5	13,828	0.04%
2019/10/23	4	40.98	0	0.00	40.95	4	13,685	0.03%
2019/10/22	1	41.30	0	0.00	41.50	1	13,627	0.01%
2019/10/21	0	0.00	17	41.20	41.30	-17	13,518	-0.13%
2019/10/18	2	41.10	0	0.00	41.30	2	13,581	0.01%
2019/10/17	1	41.05	5	41.10	41.30	-4	13,439	-0.03%
2019/10/16	1	41.00	1	40.90	41.10	0	13,435	0.00%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	19	40.58	0	0.00	40.50	19	13,540	0.14%
2019/10/07	2	40.50	1.1	40.60	40.40	1	13,502	0.01%
2019/10/04	0	0.00	0.2	40.60	40.60	-0.2	13,625	0.00%
2019/10/03	0	0.00	5	40.37	40.30	-5	13,615	-0.04%
2019/09/27	3	41.07	1	41.05	40.90	2	13,616	0.01%
2019/09/25	0	0.00	1	41.65	41.45	-1	13,724	-0.01%
2019/09/23	4	41.20	0	0.00	41.15	4	14,358	0.03%
2019/09/19	1	41.80	3	41.78	41.85	-2	14,570	-0.01%
2019/09/18	1	41.65	3	41.65	41.75	-2	14,537	-0.01%
2019/09/16	1	41.55	5	41.50	41.55	-4	14,558	-0.03%
2019/09/12	0	0.00	4.3	41.55	41.50	-4.3	14,586	-0.03%
2019/09/11	1	41.60	5.6	41.39	41.40	-4.6	14,658	-0.03%
2019/09/10	1.1	41.35	0	0.00	41.40	1.1	14,594	0.01%
2019/09/09	5	40.92	5	40.92	40.95	0	14,497	0.00%
2019/09/06	1	40.80	8	40.76	40.80	-7	14,462	-0.05%
2019/09/05	1	40.50	0	0.00	40.50	1	14,418	0.01%
2019/09/03	2	40.05	0.2	40.00	39.80	1.8	14,539	0.01%
2019/09/02	4	39.99	0	0.00	39.95	4	14,675	0.03%
2019/08/30	3	39.80	0	0.00	40.15	3	14,765	0.02%
2019/08/28	2	39.95	0	0.00	39.95	2	14,763	0.01%
2019/08/27	2.6	39.76	0	0.00	39.75	2.6	14,766	0.02%
2019/08/26	2	39.43	1	39.35	39.50	1	14,823	0.01%
2019/08/23	7	39.85	1	39.80	39.85	6	14,870	0.04%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/20	1	39.95	0	0.00	39.70	1	16,260	0.01%
2019/08/19	0	0.00	1	40.00	40.00	-1	16,339	-0.01%
2019/08/16	8	38.99	10	39.89	39.55	-2	16,312	-0.01%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	1	39.80	0	0.00	39.75	1	15,935	0.01%
2019/08/13	4	39.95	0	0.00	39.80	4	16,024	0.02%
2019/08/12	9.1	40.10	0	0.00	40.00	9.1	16,218	0.06%
2019/08/06	0	0.00	1	39.35	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	5	40.05	0	0.00	40.10	5	18,151	0.03%
2019/08/01	6	40.51	0	0.00	40.50	6	18,301	0.03%
2019/07/30	0	0.00	13	41.20	41.10	-13	18,294	-0.07%
2019/07/29	2	41.20	0	0.00	41.20	2	18,573	0.01%
2019/07/26	4	41.19	0	0.00	41.15	4	18,848	0.02%
2019/07/25	2	41.15	0.9	41.25	41.20	1.1	19,265	0.01%
2019/07/24	3	41.20	0	0.00	41.15	3	19,348	0.02%
2019/07/22	1	41.10	0	0.00	41.40	1	19,369	0.01%
2019/07/19	2	41.15	11	41.25	41.05	-9	19,374	-0.05%
2019/07/18	0	0.00	7	41.16	41.10	-7	19,312	-0.04%
2019/07/16	1	41.60	0	0.00	41.55	1	18,975	0.01%
2019/07/15	0	0.00	1	41.65	41.65	-1	18,852	-0.01%
2019/07/12	1.2	41.76	0	0.00	41.60	1.2	18,882	0.01%
2019/07/11	4	41.98	0	0.00	41.95	4	18,952	0.02%
2019/07/10	3	42.20	0	0.00	42.20	3	19,114	0.02%
2019/07/09	6	42.00	1	41.85	41.85	5	19,150	0.03%
2019/07/08	0	0.00	7	41.89	41.95	-7	19,251	-0.04%
2019/07/05	3	42.60	0	0.00	42.35	3	19,420	0.02%
2019/07/04	0	0.00	1	42.65	42.50	-1	19,631	-0.01%
2019/07/03	0	0.00	12	42.22	42.25	-12	19,901	-0.06%
2019/07/02	3	42.65	24	42.70	42.65	-21	20,241	-0.10%
2019/07/01	4	42.00	6	42.50	42.70	-2	20,202	-0.01%
2019/06/28	12	43.24	7	43.22	43.00	5	19,887	0.03%
2019/06/27	1	43.10	2.1	43.18	43.20	-1.1	19,625	-0.01%
2019/06/26	0	0.00	1	42.70	42.75	-1	19,534	-0.01%
2019/06/25	0	0.00	20	42.55	42.60	-20	19,924	-0.10%
2019/06/24	2	42.35	0	0.00	42.55	2	20,254	0.01%
2019/06/21	20	42.50	13	42.38	42.30	7	20,370	0.03%
2019/06/20	0	0.00	1	42.55	42.55	-1	20,422	0.00%
2019/06/19	4.1	42.51	4	42.45	42.55	0.1	20,644	0.00%
2019/06/18	57.2	42.11	9.2	41.81	42.20	48	20,557	0.23%
2019/06/17	2	41.75	1	41.85	41.65	1	20,707	0.00%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	2	41.43	0	0.00	41.65	2	21,109	0.01%
2019/06/12	1	41.85	10	41.85	41.90	-9	21,261	-0.04%
2019/06/11	2	41.75	17.9	41.64	42.10	-15.9	21,226	-0.07%
2019/06/10	0.1	41.40	0	0.00	41.35	0.1	20,962	0.00%
2019/06/06	101	40.80	0	0.00	40.75	101	20,938	0.48%	大買/鉅額交易
2019/06/05	2	41.18	0	0.00	41.10	2	20,946	0.01%
2019/06/04	0	0.00	41	41.44	41.45	-41	20,924	-0.20%
2019/06/03	4	40.83	2	41.00	41.05	2	20,926	0.01%
2019/05/31	1	40.85	4	40.90	40.80	-3	20,935	-0.01%
2019/05/29	1	40.35	0	0.00	40.30	1	21,156	0.00%
2019/05/28	0	0.00	0.4	40.70	40.35	-0.4	21,292	0.00%
2019/05/27	0	0.00	10	40.58	40.75	-10	20,084	-0.05%
2019/05/24	30	40.70	0	0.00	40.60	30	20,117	0.15%
2019/05/23	1	41.00	0	0.00	41.00	1	20,017	0.00%
2019/05/22	20	41.13	3	41.03	41.15	17	20,047	0.08%
2019/05/21	3.2	41.18	56	41.27	41.50	-52.8	20,045	-0.26%
2019/05/20	12	40.40	0.5	40.45	40.20	11.5	19,732	0.06%
2019/05/17	53	40.09	0.1	40.30	40.00	52.9	19,779	0.27%
2019/05/16	34	40.26	2.1	40.38	40.00	31.9	19,523	0.16%
2019/05/15	18.1	41.12	0	0.00	40.95	18.1	19,277	0.09%
2019/05/14	21	40.43	2.1	40.61	40.45	18.9	19,168	0.10%
2019/05/13	42.4	42.03	5	42.14	41.95	37.4	18,279	0.20%
2019/05/10	2	43.55	0	0.00	43.20	2	17,969	0.01%
2019/05/09	6.2	43.76	2	43.65	43.50	4.2	18,064	0.02%
2019/05/08	13	44.07	1	44.10	44.05	12	17,820	0.07%
2019/05/07	4	44.53	5	44.38	44.35	-1	17,976	-0.01%
2019/05/06	17	44.47	33	44.57	44.50	-16	18,096	-0.09%
2019/05/03	5	45.36	15	45.45	45.45	-10	17,979	-0.06%
2019/05/02	34	45.59	20	45.60	45.65	14	17,838	0.08%
2019/04/30	5	44.64	0	0.00	44.70	5	17,602	0.03%
2019/04/29	1	44.60	1	44.75	44.60	0	17,665	0.00%
2019/04/25	5	44.41	0	0.00	44.35	5	18,088	0.03%
2019/04/24	2	44.45	0	0.00	44.30	2	18,414	0.01%
2019/04/22	11	44.45	0	0.00	44.35	11	19,135	0.06%
2019/04/18	12	44.06	0.3	44.20	44.20	11.7	19,368	0.06%
2019/04/17	4	44.15	0	0.00	44.10	4	19,526	0.02%
2019/04/16	1	44.05	2	44.15	44.10	-1	19,348	-0.01%
2019/04/15	10	44.25	0	0.00	44.15	10	19,302	0.05%
2019/04/12	4	44.21	5	44.10	44.10	-1	19,307	-0.01%
2019/04/11	7	44.52	2	44.60	44.15	5	19,349	0.03%
2019/04/10	3	44.35	0	0.00	44.20	3	19,157	0.02%
2019/04/08	11	44.31	138.4	44.35	44.30	-127.4	18,599	-0.68%	大賣/鉅額交易
2019/04/03	29	44.82	1	44.85	44.80	28	18,081	0.15%
2019/04/02	1	44.90	0	0.00	44.80	1	18,020	0.01%
2019/04/01	6	44.65	0	0.00	44.50	6	18,047	0.03%
2019/03/29	0	0.00	30	44.84	44.95	-30	17,832	-0.17%
2019/03/28	10	44.09	0	0.00	44.00	10	17,709	0.06%
2019/03/27	33	44.56	2.2	44.60	44.50	30.8	17,366	0.18%
2019/03/26	7.1	45.45	0	0.00	45.25	7.1	17,108	0.04%
2019/03/22	1	46.40	0	0.00	46.20	1	16,893	0.01%
2019/03/21	2	46.70	27	46.74	46.75	-25	16,784	-0.15%
2019/03/20	0	0.00	6	46.93	46.95	-6	16,780	-0.04%
2019/03/19	5	46.56	1	46.45	46.65	4	16,896	0.02%
2019/03/18	0	0.00	1	45.70	45.80	-1	16,574	-0.01%
2019/03/14	2	45.25	0	0.00	45.10	2	16,273	0.01%
2019/03/13	23	45.04	0	0.00	45.15	23	16,385	0.14%
2019/03/12	13.1	45.00	28	45.05	45.00	-14.9	16,479	-0.09%
2019/03/11	3	44.50	26	44.50	44.40	-23	16,510	-0.14%
2019/03/08	2	44.50	0	0.00	44.45	2	16,503	0.01%
2019/03/07	8.1	44.71	0	0.00	44.65	8.1	16,730	0.05%
2019/03/06	16	44.95	5	45.00	44.95	11	16,792	0.07%
2019/03/05	1	44.95	0	0.00	44.60	1	17,051	0.01%
2019/03/04	5	44.76	0.4	45.10	44.90	4.6	17,057	0.03%
2019/02/26	1	45.50	2	45.55	45.50	-1	16,689	-0.01%
2019/02/25	4	45.45	0	0.00	45.55	4	16,530	0.02%
2019/02/22	16	45.17	1	45.25	45.40	15	16,537	0.09%
2019/02/21	10	45.05	0	0.00	45.40	10	16,449	0.06%
2019/02/19	1	44.65	110	44.55	44.60	-109	16,200	-0.67%	大賣/鉅額交易
2019/02/15	6	44.50	0	0.00	44.20	6	15,981	0.04%
2019/02/14	1	44.30	0	0.00	44.55	1	15,903	0.01%
2019/02/13	4.1	44.01	0	0.00	44.30	4.1	15,657	0.03%
2019/02/12	1.2	43.96	0.3	44.00	43.90	0.9	15,578	0.01%
2019/02/11	27	43.83	0	0.00	43.55	27	15,524	0.17%
2019/01/30	9	43.67	2	43.65	43.60	7	15,374	0.05%
2019/01/29	1	43.75	0	0.00	43.90	1	15,060	0.01%
2019/01/28	23	43.59	0	0.00	43.80	23	14,887	0.15%
2019/01/25	41	43.68	0	0.00	43.50	41	14,644	0.28%
2019/01/24	23	43.75	1	43.75	43.55	22	14,477	0.15%
2019/01/23	20	43.80	3	43.77	43.75	17	14,456	0.12%
2019/01/21	1	43.80	0	0.00	43.80	1	14,376	0.01%
2019/01/18	12.2	43.55	0.3	43.80	43.50	11.9	14,615	0.08%
2019/01/17	5	43.85	1	43.90	43.80	4	14,497	0.03%
2019/01/16	6	43.58	0	0.00	43.60	6	14,322	0.04%
2019/01/15	5	43.77	2	43.90	43.75	3	14,030	0.02%
2019/01/14	1	44.60	4.2	45.13	44.40	-3.2	13,493	-0.02%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/09	1	45.90	1	45.90	45.95	0	13,385	0.00%
2019/01/07	1	45.30	0	0.00	45.20	1	13,425	0.01%
2019/01/04	26	44.74	0	0.00	44.55	26	13,467	0.19%
2019/01/03	6	45.28	0.1	45.40	45.15	5.9	13,852	0.04%
2019/01/02	4	46.03	0	46.15	45.90	4	13,837	0.03%
2018/12/25	0	0.00	1.1	46.06	46.00	-1.1	14,341	-0.01%
2018/12/24	3.1	46.46	1.1	46.34	46.50	2	14,365	0.01%
2018/12/22	2	46.95	0	0.00	46.85	2	14,281	0.01%
2018/12/21	8	46.86	1	46.90	46.95	7	14,474	0.05%
2018/12/20	1	46.95	2	47.58	47.00	-1	14,426	-0.01%
2018/12/19	5	47.10	0	0.00	47.25	5	14,318	0.03%
2018/12/13	0.1	48.25	0	0.00	48.25	0.1	14,376	0.00%
2018/12/12	3	47.30	0	0.00	47.50	3	14,310	0.02%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	0.1	47.80	5.1	47.60	47.60	-5	13,959	-0.04%
2018/12/05	6	48.38	0.1	48.60	48.40	6	14,099	0.04%
2018/12/03	3	49.05	1	49.10	49.10	2	13,952	0.01%
2018/11/30	5	48.78	0	0.00	48.55	5	13,946	0.04%
2018/11/29	8	48.74	1	48.80	48.55	7	13,686	0.05%
2018/11/28	1	48.80	1	48.80	48.80	0	13,485	0.00%
2018/11/27	0	0.00	0.1	49.50	49.05	-0.1	13,178	0.00%
2018/11/26	0	0.00	1	49.75	49.55	-1	13,145	-0.01%
2018/11/22	0	0.00	10	50.10	50.40	-10	12,878	-0.08%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	1	50.80	51.00	-1	12,871	-0.01%
2018/11/16	5	50.60	0	0.00	50.70	5	12,855	0.04%
2018/11/14	0	0.00	1	50.40	50.40	-1	12,904	-0.01%
2018/11/09	1	51.00	1	50.60	51.00	0	13,173	0.00%
2018/11/06	0	0.00	1	49.60	49.40	-1	12,829	-0.01%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/11/01	2	48.63	0	0.00	48.75	2	12,752	0.02%
2018/10/31	6	48.40	0	0.00	49.00	6	12,645	0.05%
2018/10/30	0.1	48.35	0	0.00	48.35	0.1	12,477	0.00%
2018/10/29	10	47.10	0	0.00	47.50	10	12,456	0.08%
2018/10/26	15	47.46	0.1	47.65	47.40	15	12,309	0.12%
2018/10/25	0	0.00	1.1	48.90	48.70	-1.1	11,924	-0.01%
2018/10/24	0	0.00	2	49.05	49.75	-2	11,850	-0.02%
2018/10/23	2	49.45	0.1	49.50	49.30	2	11,784	0.02%
2018/10/19	1	49.65	0	0.00	50.30	1	11,770	0.01%
2018/10/18	3	49.83	1.3	49.96	50.00	1.7	11,657	0.01%
2018/10/17	0.1	50.00	0.1	50.00	50.00	0.1	11,627	0.00%
2018/10/16	3	50.10	0	0.00	50.40	3	11,549	0.03%
2018/10/15	7	49.96	0.1	50.30	50.00	7	11,464	0.06%
2018/10/12	8	50.16	2.1	50.23	50.60	5.9	11,252	0.05%
2018/10/11	16	50.64	0.6	50.30	50.10	15.4	11,086	0.14%
2018/10/09	0	0.00	6	52.47	52.40	-6	10,544	-0.06%
2018/10/05	6	51.47	1	51.40	51.20	5	10,408	0.05%
2018/10/04	0	0.00	0.1	51.70	51.70	-0.1	10,304	0.00%
2018/10/03	0	0.00	0.3	52.20	52.20	-0.3	10,291	0.00%
2018/10/02	1	52.60	0	0.00	52.30	1	10,269	0.01%
2018/09/25	0	0.00	2	53.20	52.80	-2	10,913	-0.02%
2018/09/21	2	52.30	2	52.80	52.90	0	10,960	0.00%
2018/09/20	0	0.00	0.4	52.00	52.20	-0.4	10,889	0.00%
2018/09/19	0	0.00	0.6	51.30	51.40	-0.6	10,842	-0.01%
2018/09/17	0	0.00	1	51.00	51.20	-1	11,188	-0.01%
2018/09/14	2	51.20	0	0.00	51.20	2	11,480	0.02%
2018/09/13	0.1	50.60	0	0.00	50.50	0.1	11,666	0.00%
2018/09/12	0	0.00	1	50.70	50.50	-1	11,881	-0.01%
2018/09/11	2.1	50.46	6	50.70	50.50	-3.9	12,101	-0.03%
2018/09/10	5	51.00	2	50.90	50.90	3	12,298	0.02%
2018/09/05	0	0.00	3	51.90	51.80	-3	12,909	-0.02%
2018/09/03	0	0.00	0.2	52.00	52.00	-0.2	13,115	0.00%
2018/08/29	0	0.00	5.9	52.40	52.60	-5.9	13,436	-0.04%
2018/08/23	0	0.00	2	51.90	52.50	-2	13,990	-0.01%
2018/08/22	0	0.00	1	51.80	52.10	-1	14,303	-0.01%
2018/08/21	4	51.45	2	51.60	51.90	2	14,272	0.01%
2018/08/16	1	51.30	0	0.00	51.50	1	14,206	0.01%
2018/08/14	2	51.90	1	52.00	52.20	1	14,272	0.01%
2018/08/13	0	0.00	4	52.10	52.00	-4	14,288	-0.03%
2018/08/10	0	0.00	0.1	52.90	53.00	-0.1	14,353	0.00%
2018/08/08	5	53.00	1	53.00	53.00	4	14,644	0.03%
2018/08/01	0	0.00	2	52.50	52.50	-2	15,569	-0.01%
2018/07/31	0	0.00	10	52.70	52.70	-10	15,740	-0.06%
2018/07/30	0	0.00	0.3	52.20	52.20	-0.3	15,752	0.00%
2018/07/25	10	52.00	0	0.00	52.10	10	15,854	0.06%
2018/07/24	0	0.00	1	51.90	52.10	-1	15,828	-0.01%
2018/07/23	1	52.40	0	0.00	52.30	1	15,984	0.01%
2018/07/18	3	52.50	0	0.00	52.70	3	16,494	0.02%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	3	51.90	0	0.00	52.00	3	16,561	0.02%
2018/07/13	10	52.20	0	0.00	52.20	10	16,748	0.06%
2018/07/12	8	51.33	10	52.00	52.10	-2	16,800	-0.01%
2018/07/11	16	50.99	1	51.00	51.20	15	16,811	0.09%
2018/07/10	3.2	52.08	0	0.00	51.80	3.2	16,672	0.02%
2018/07/09	2	51.50	0	0.00	51.70	2	16,654	0.01%
2018/07/06	2	50.80	16	50.91	51.00	-14	16,592	-0.08%
2018/07/05	1	51.10	0	0.00	51.40	1	16,507	0.01%
2018/07/04	10	51.90	0	0.00	51.90	10	16,616	0.06%
2018/06/29	0	0.00	11	53.95	53.80	-11	16,159	-0.07%
2018/06/27	52	52.72	2	52.80	52.80	50	15,878	0.31%
2018/06/26	8	53.18	0	0.00	53.00	8	15,760	0.05%
2018/06/25	3.3	55.79	4	55.80	55.60	-0.7	15,534	0.00%
2018/06/22	2	55.90	0.1	55.90	56.00	1.9	15,240	0.01%
2018/06/21	0	0.00	3	55.93	55.90	-3	15,020	-0.02%
2018/06/20	2	55.70	9	55.66	55.50	-7	14,998	-0.05%
2018/06/15	4	54.50	2	54.40	55.30	2	14,466	0.01%
2018/06/14	3	55.20	0	0.00	54.50	3	14,169	0.02%
2018/06/13	0	0.00	2	55.80	55.50	-2	13,920	-0.01%
2018/06/12	0.8	54.90	1	55.50	55.10	-0.2	14,001	0.00%
2018/06/11	0	0.00	7	55.30	55.40	-7	13,851	-0.05%
2018/06/07	0	0.00	69	55.10	55.00	-69	13,947	-0.49%
2018/06/06	1	54.90	2	54.90	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	1	54.20	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	1	53.80	54.00	-1	14,053	-0.01%
2018/05/31	0	0.00	2	53.80	53.60	-2	13,998	-0.01%
2018/05/30	71.1	52.92	0	0.00	52.90	71.1	13,666	0.52%
2018/05/28	0	0.00	1	54.00	54.10	-1	13,620	-0.01%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/22	0	0.00	3	54.80	54.70	-3	13,826	-0.02%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	0	0.00	1	54.78	54.40	-1	14,155	-0.01%
2018/05/17	0	0.00	1	54.90	54.90	-1	14,267	-0.01%
2018/05/16	3	54.77	0	0.00	54.90	3	14,261	0.02%
2018/05/14	0	0.00	3	55.00	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	4	54.30	54.60	-4	14,736	-0.03%
2018/05/03	5	53.02	0	0.00	52.90	5	14,504	0.03%
2018/04/27	0	0.00	3	53.50	53.50	-3	14,774	-0.02%
2018/04/25	0	0.00	1	52.30	52.20	-1	14,567	-0.01%
2018/04/24	1	52.70	1	52.70	52.50	0	14,412	0.00%
2018/04/23	0	0.00	1	52.50	52.50	-1	14,523	-0.01%
2018/04/19	0	0.00	22.2	52.73	52.90	-22.2	14,867	-0.15%
2018/04/18	4	51.60	0	52.00	52.00	4	14,751	0.03%
2018/04/17	10	51.77	0	0.00	51.60	10	14,773	0.07%
2018/04/16	0.5	52.50	0	0.00	52.50	0.5	15,033	0.00%
2018/04/11	0	0.00	1	53.30	53.30	-1	15,513	-0.01%
2018/04/10	1	53.90	5	53.18	53.00	-4	15,594	-0.03%
2018/04/03	10	51.90	0	0.00	52.00	10	15,783	0.06%
2018/03/30	1	52.10	0	0.00	51.90	1	16,053	0.01%
2018/03/29	1	52.00	0	0.00	51.80	1	16,036	0.01%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.20	53.30	-2	16,044	-0.01%
2018/03/26	1	52.80	0	0.00	52.80	1	16,064	0.01%
2018/03/23	4	52.48	0	0.00	52.20	4	16,204	0.02%
2018/03/22	4	53.65	0	0.00	53.40	4	16,228	0.02%
2018/03/21	0	0.00	2	53.35	53.40	-2	16,072	-0.01%
2018/03/16	0	0.00	1	53.30	53.40	-1	16,593	-0.01%
2018/03/15	2	53.90	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	1	54.40	10.1	54.50	54.50	-9.1	16,673	-0.05%
2018/03/09	2.1	52.39	0	0.00	52.00	2.1	16,714	0.01%
2018/03/08	1.5	52.47	0	0.00	52.40	1.5	17,459	0.01%
2018/03/07	10	52.60	0	52.60	52.50	10	17,930	0.06%
2018/03/02	0	0.00	1	53.10	53.30	-1	19,274	-0.01%
2018/02/27	0	0.00	3	54.50	54.50	-3	19,397	-0.02%
2018/02/23	4	54.50	1	54.40	54.70	3	19,762	0.02%
2018/02/22	0	0.00	1	54.20	54.20	-1	20,668	0.00%
2018/02/21	2	54.00	2	54.00	54.00	0	21,958	0.00%
2018/02/12	0	0.00	5	53.60	53.00	-5	22,058	-0.02%
2018/02/09	8	52.88	0.2	52.90	52.80	7.8	21,999	0.04%
2018/02/08	0	0.00	1	53.50	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	2	52.70	52.70	-2	21,929	-0.01%
2018/02/06	17	51.58	5	51.56	50.80	12	21,788	0.06%
2018/02/05	1	53.80	1	53.80	54.10	0	21,376	0.00%
2018/01/30	1	54.80	0	0.00	54.40	1	21,082	0.00%
2018/01/29	2	54.85	0	0.00	55.20	2	21,006	0.01%
2018/01/25	1	55.70	6.3	55.91	55.60	-5.3	20,658	-0.03%
2018/01/23	0	0.00	2.2	55.88	56.00	-2.2	20,526	-0.01%
2018/01/22	6	55.55	0	0.00	55.60	6	20,628	0.03%
2018/01/18	0	0.00	2	56.10	55.90	-2	20,836	-0.01%
2018/01/17	0	0.00	3	56.23	56.30	-3	20,787	-0.01%
2018/01/16	0	0.00	3	56.70	56.60	-3	20,659	-0.01%
2018/01/12	0	0.00	2	55.80	55.60	-2	20,278	-0.01%
2018/01/11	2	55.40	0	0.00	55.40	2	20,202	0.01%
2018/01/10	2	56.05	2	56.50	55.60	0	20,285	0.00%
2018/01/09	0	0.00	1	55.70	55.80	-1	20,010	0.00%
2018/01/05	0	0.00	3	55.60	55.70	-3	19,793	-0.02%
2018/01/04	0	0.00	26	55.24	55.40	-26	19,585	-0.13%
2018/01/03	3	55.27	34	55.18	55.20	-31	19,635	-0.16%
2018/01/02	1	53.40	0	0.00	54.20	1	19,235	0.01%