國泰金 (2882)-元富-高雄券商分點個股進出

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
67.3
漲跌
▼0.4
漲幅
-0.59%
成交量
26,891張
產業
上市金融類股
2604人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元富-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	5	67.08	2	67.20	67.30	3	23,728	0.01%
2024/12/19	56.5	67.43	0	0.00	67.70	56.5	23,638	0.24%
2024/12/18	0.3	68.60	0	0.00	68.80	0.3	23,868	0.00%
2024/12/17	22.3	68.89	2	68.70	68.60	20.3	24,175	0.08%
2024/12/16	1.5	70.37	32.1	70.44	70.10	-30.6	23,978	-0.13%
2024/12/13	2	69.30	0	0.00	69.50	2	23,550	0.01%
2024/12/12	0	0.00	7.1	69.61	69.60	-7.1	23,579	-0.03%
2024/12/11	0.1	68.53	0	0.00	68.40	0.1	23,310	0.00%
2024/12/10	0	68.65	0	0.00	68.60	0	23,290	0.00%
2024/12/09	0	0.00	1	69.30	69.20	-1	23,395	0.00%
2024/12/06	0	68.83	0	0.00	68.70	0	23,586	0.00%
2024/12/05	1	69.00	0.2	68.90	69.20	0.8	23,825	0.00%
2024/12/04	10.1	68.60	22.2	68.72	69.00	-12.1	24,121	-0.05%
2024/12/03	0	0.00	8.2	68.77	68.90	-8.2	24,468	-0.03%
2024/12/02	0	0.00	8	67.55	67.60	-8	24,243	-0.03%
2024/11/29	1	65.60	0	0.00	65.70	1	24,434	0.00%
2024/11/28	1	66.20	0	0.00	66.30	1	24,550	0.00%
2024/11/27	1.1	66.79	0	0.00	66.50	1.1	24,579	0.00%
2024/11/26	1	66.70	0	0.00	67.40	1	24,594	0.00%
2024/11/25	0	0.00	7	67.53	67.30	-7	24,746	-0.03%
2024/11/22	6.1	66.60	2	66.80	66.80	4.1	24,744	0.02%
2024/11/21	2	66.48	0	0.00	66.60	2	24,579	0.01%
2024/11/20	1	67.00	0	0.00	67.40	1	24,346	0.00%
2024/11/19	1.1	66.74	0	0.00	67.70	1.1	24,226	0.00%
2024/11/15	10	68.00	20	67.31	66.90	-10	24,123	-0.04%
2024/11/14	5	66.56	0	0.00	66.20	5	24,318	0.02%
2024/11/13	89.3	66.73	0	0.00	66.80	89.3	24,201	0.37%
2024/11/12	12.2	67.66	6	67.50	67.50	6.2	24,046	0.03%
2024/11/11	7.2	68.60	0	0.00	68.70	7.2	23,709	0.03%
2024/11/08	5.4	69.61	13	69.60	69.50	-7.6	23,829	-0.03%
2024/11/07	1.7	69.61	13	69.37	69.80	-11.3	24,388	-0.05%
2024/11/06	8.1	69.35	0	0.00	69.10	8.1	24,339	0.03%
2024/11/04	0.2	69.10	2	69.50	69.60	-1.8	25,413	-0.01%
2024/11/01	2	67.70	1	68.70	68.60	1	26,083	0.00%
2024/10/30	0	0.00	5	68.90	68.90	-5	26,128	-0.02%
2024/10/29	4	68.30	10	68.50	68.50	-6	26,282	-0.02%
2024/10/28	0	0.00	2	69.35	69.30	-2	26,235	-0.01%
2024/10/24	4	68.73	1	68.60	68.20	3	26,539	0.01%
2024/10/23	0	0.00	12	69.30	69.20	-12	26,893	-0.04%
2024/10/21	18	68.41	10	69.34	68.30	8	27,316	0.03%
2024/10/18	1	69.00	27	69.60	69.80	-26	27,546	-0.09%
2024/10/17	1	68.10	7.2	68.36	68.60	-6.2	27,646	-0.02%
2024/10/16	12	67.51	0	0.00	67.80	12	28,065	0.04%
2024/10/15	2.1	68.50	11	68.38	68.80	-9	28,259	-0.03%
2024/10/14	0	0.00	7	67.50	67.70	-7	28,342	-0.02%
2024/10/11	7	68.10	1.5	68.47	68.00	5.5	28,801	0.02%
2024/10/08	3	67.30	11	68.00	67.70	-8	30,167	-0.03%
2024/10/07	0	0.00	3	67.83	68.00	-3	30,502	-0.01%
2024/10/04	0.2	66.20	0	0.00	66.00	0.2	30,706	0.00%
2024/10/01	2.1	66.40	0	0.00	66.70	2.1	30,936	0.01%
2024/09/30	0	0.00	5	66.86	66.50	-5	31,642	-0.02%
2024/09/27	1	67.80	36.5	67.97	67.50	-35.5	32,531	-0.11%
2024/09/26	3	68.10	23.3	68.16	68.30	-20.3	32,345	-0.06%
2024/09/25	11.2	66.85	26	66.93	67.10	-14.8	32,742	-0.05%
2024/09/24	0.1	66.10	7.6	66.18	66.30	-7.5	33,013	-0.02%
2024/09/23	2	64.75	20	65.00	65.40	-18	33,078	-0.05%
2024/09/20	2	64.60	4.1	64.83	64.70	-2.1	33,368	-0.01%
2024/09/19	0	64.60	24	64.36	64.80	-24	33,208	-0.07%
2024/09/16	0.1	63.00	0	0.00	63.10	0.1	33,602	0.00%
2024/09/13	5	62.60	5	63.70	63.20	0	34,168	0.00%
2024/09/12	1	62.90	0	0.00	62.90	1	34,410	0.00%
2024/09/11	1	62.80	0	0.00	62.50	1	34,555	0.00%
2024/09/10	1	62.50	40.4	62.94	62.60	-39.4	34,570	-0.11%
2024/09/09	58	61.89	3	61.93	62.50	55	34,634	0.16%
2024/09/06	0	63.20	10	63.24	63.50	-10	34,688	-0.03%
2024/09/05	5	62.20	6	63.17	62.40	-1	34,790	0.00%
2024/09/04	34.4	61.13	15	61.90	61.60	19.4	35,122	0.06%
2024/09/03	6	63.85	0	0.00	63.70	6	34,982	0.02%
2024/09/02	0.1	64.70	31	64.71	64.70	-31	35,440	-0.09%
2024/08/30	0	0.00	89	63.21	63.50	-89	35,175	-0.25%
2024/08/29	31	63.20	1	63.20	63.10	30	34,965	0.09%
2024/08/28	3	62.90	2	63.30	63.50	1	35,037	0.00%
2024/08/27	12	63.06	0	0.00	63.10	12	35,592	0.03%
2024/08/26	4	63.35	19.5	63.86	63.90	-15.5	35,737	-0.04%
2024/08/23	0.1	61.20	1	61.00	61.50	-0.9	35,594	0.00%
2024/08/21	0	0.00	1	62.10	61.90	-1	36,240	0.00%
2024/08/20	14	61.60	12.1	61.72	61.70	2	36,204	0.01%
2024/08/19	0	0.00	3	62.87	62.30	-3	36,303	-0.01%
2024/08/16	1	63.00	8	62.95	63.00	-7	36,294	-0.02%
2024/08/15	10	61.90	1.2	61.93	61.60	8.8	36,204	0.02%
2024/08/14	0	0.00	7	62.23	61.90	-7	36,250	-0.02%
2024/08/13	2	60.80	1	61.30	61.30	1	36,302	0.00%
2024/08/12	1.2	60.95	3	61.10	61.00	-1.8	36,958	0.00%
2024/08/09	10	60.30	50	61.30	60.50	-40	37,786	-0.11%
2024/08/08	15	57.89	3	58.20	57.80	12	37,547	0.03%
2024/08/07	10	57.90	6	58.05	58.60	4	38,115	0.01%
2024/08/06	31	56.14	27	55.94	56.10	4	39,274	0.01%
2024/08/05	13.1	57.25	16.3	57.42	55.60	-3.2	39,111	-0.01%
2024/08/02	34.2	61.23	13	61.43	61.30	21.2	38,224	0.06%
2024/08/01	0.4	62.60	2	62.90	62.80	-1.6	38,033	0.00%
2024/07/31	10	62.00	25	62.30	62.40	-15	38,121	-0.04%
2024/07/30	14	60.93	3	61.30	61.70	11	38,061	0.03%
2024/07/29	11	62.50	10	62.50	62.70	1	38,090	0.00%
2024/07/26	0	0.00	10	61.22	61.50	-10	38,182	-0.03%
2024/07/23	12	61.25	1	61.50	61.50	11	38,469	0.03%
2024/07/22	17.8	60.25	8	60.41	60.00	9.8	38,329	0.03%
2024/07/19	31.4	62.51	39.2	62.55	62.60	-7.8	37,857	-0.02%
2024/07/18	15.3	63.42	16	64.36	64.20	-0.8	37,382	0.00%
2024/07/17	33.2	64.92	40	65.95	65.30	-6.8	36,835	-0.02%
2024/07/16	0	0.00	9	65.54	65.40	-9	36,552	-0.02%
2024/07/15	24	64.71	13	65.33	65.00	11	36,512	0.03%
2024/07/12	12	65.12	5	65.74	65.70	7	36,287	0.02%
2024/07/11	9	65.19	33.4	65.28	65.50	-24.3	35,940	-0.07%
2024/07/10	12	62.72	5.3	63.32	63.60	6.7	35,266	0.02%
2024/07/09	16	61.54	6	62.60	62.10	10	34,893	0.03%
2024/07/08	3	61.87	11	61.65	62.30	-8	34,605	-0.02%
2024/07/05	43.1	61.10	3	61.27	61.30	40.1	34,651	0.12%
2024/07/04	38.4	61.04	29	61.65	60.70	9.4	34,497	0.03%
2024/07/03	3	60.63	49.9	60.94	61.50	-46.9	34,232	-0.14%
2024/07/02	1	58.20	1	58.20	58.20	0	33,097	0.00%
2024/07/01	11	57.55	1.1	57.72	58.10	9.9	33,019	0.03%
2024/06/28	8	59.19	6	58.90	59.00	2	32,062	0.01%
2024/06/27	4	58.65	10	58.50	59.10	-6	31,576	-0.02%
2024/06/26	32	59.62	2	59.30	59.50	30	31,070	0.10%
2024/06/25	0.2	60.30	0.4	60.38	60.50	-0.2	30,648	0.00%
2024/06/24	1	60.00	2	60.35	60.30	-1	30,315	0.00%
2024/06/21	8.5	60.01	1.5	60.10	60.10	7	30,135	0.02%
2024/06/20	0.2	59.25	9	59.68	60.10	-8.8	29,779	-0.03%
2024/06/19	11.2	58.66	12.5	59.00	59.00	-1.3	29,664	0.00%
2024/06/18	0	0.00	145	58.21	58.90	-145	29,908	-0.48%	大賣/鉅額交易
2024/06/17	10	57.70	1	57.40	57.50	9	29,757	0.03%
2024/06/14	1	57.60	8.1	58.11	58.20	-7.1	29,773	-0.02%
2024/06/13	3	58.60	9.3	58.43	58.10	-6.3	29,821	-0.02%
2024/06/12	2	57.95	26	58.15	57.90	-24	30,391	-0.08%
2024/06/11	29	58.84	76	58.99	58.70	-47	31,116	-0.15%
2024/06/07	5	57.90	40.6	58.15	58.20	-35.6	30,880	-0.12%
2024/06/06	12.1	57.41	6	57.42	57.50	6.1	31,074	0.02%
2024/06/03	0	56.50	3	56.60	56.70	-3	31,675	-0.01%
2024/05/31	13	56.13	10	56.20	56.20	3	31,663	0.01%
2024/05/30	0	0.00	27.2	55.68	55.60	-27.2	31,098	-0.09%
2024/05/29	8	55.80	20	56.10	55.60	-12	30,827	-0.04%
2024/05/28	31	56.01	39	56.48	56.80	-8	30,409	-0.03%
2024/05/27	0	0.00	3	55.50	55.60	-3	30,154	-0.01%
2024/05/23	24	54.91	0	0.00	54.80	24	30,107	0.08%
2024/05/22	8	55.78	20.4	56.00	56.00	-12.4	29,852	-0.04%
2024/05/21	31	54.92	22	55.12	55.40	9	29,708	0.03%
2024/05/20	88	55.82	26	55.74	56.00	62	29,367	0.21%
2024/05/17	57	56.41	3.2	56.55	56.40	53.8	29,208	0.18%
2024/05/16	33	56.66	3.1	56.57	56.40	29.9	29,050	0.10%
2024/05/15	15	55.17	41.1	56.78	56.60	-26.1	28,227	-0.09%
2024/05/14	4.1	54.49	11	54.43	54.30	-6.9	27,245	-0.03%
2024/05/13	24.5	55.43	4.1	55.22	55.10	20.4	26,962	0.08%
2024/05/10	81.5	54.59	189.3	54.61	55.50	-107.8	26,191	-0.41%	大賣/鉅額交易
2024/05/09	13	51.79	21.2	51.68	51.70	-8.2	24,534	-0.03%
2024/05/08	17	50.87	1	50.80	50.90	16	24,131	0.07%
2024/05/07	3	50.90	1	50.60	50.90	2	24,147	0.01%
2024/05/06	2	51.10	4	50.83	50.90	-2	24,031	-0.01%
2024/05/03	1	50.60	1	50.60	50.20	0	23,755	0.00%
2024/05/02	1	50.40	0	0.00	50.30	1	23,703	0.00%
2024/04/30	0	0.00	17	50.82	50.50	-17	23,517	-0.07%
2024/04/29	0	0.00	36	50.02	50.80	-36	23,098	-0.16%
2024/04/26	0.2	48.71	26	48.99	48.90	-25.8	22,340	-0.12%
2024/04/25	5	48.53	0	0.00	48.55	5	22,428	0.02%
2024/04/24	5	49.25	12	49.26	49.25	-7	22,385	-0.03%
2024/04/23	1	48.65	13.3	48.63	48.75	-12.3	22,603	-0.05%
2024/04/22	0	0.00	1	48.10	48.40	-1	22,828	0.00%
2024/04/19	3.3	47.67	0	0.00	47.45	3.3	22,753	0.01%
2024/04/18	2.2	48.14	5	48.53	48.45	-2.8	22,431	-0.01%
2024/04/17	7.1	47.93	2	47.95	47.90	5.1	22,340	0.02%
2024/04/16	10.1	48.10	3	47.95	47.85	7.1	22,176	0.03%
2024/04/15	7.3	48.67	9.9	48.76	48.95	-2.7	21,808	-0.01%
2024/04/12	3.6	49.18	0	0.00	49.05	3.6	21,657	0.02%
2024/04/11	26	49.52	6	49.74	49.70	20	21,353	0.09%
2024/04/10	11	48.86	0	0.00	48.75	11	20,845	0.05%
2024/04/09	1	49.40	12	49.15	49.45	-11	20,642	-0.05%
2024/04/08	0	0.00	2	48.33	48.35	-2	20,144	-0.01%
2024/04/03	7.1	48.24	0	0.00	48.05	7.1	20,142	0.04%
2024/04/02	0.1	48.80	1	48.90	48.95	-0.9	20,059	0.00%
2024/04/01	0	0.00	7	48.94	48.95	-7	20,092	-0.03%
2024/03/29	5	48.40	14	48.49	48.65	-9	19,929	-0.05%
2024/03/28	0.1	48.10	0.9	48.10	48.25	-0.8	19,806	0.00%
2024/03/27	5	48.15	2	48.28	48.20	3	19,792	0.02%
2024/03/26	0.1	47.80	1	48.10	48.35	-0.9	19,800	0.00%
2024/03/25	2	47.85	0	0.00	48.10	2	19,822	0.01%
2024/03/22	0	0.00	5	48.65	48.55	-5	19,755	-0.03%
2024/03/21	0.1	48.29	10.5	48.38	48.55	-10.4	19,329	-0.05%
2024/03/20	0	0.00	0.5	47.68	47.50	-0.5	19,083	0.00%
2024/03/18	4.1	47.54	0	0.00	47.55	4.1	19,301	0.02%
2024/03/15	8	47.84	10	47.96	47.65	-2	19,158	-0.01%
2024/03/14	0	0.00	32.7	47.96	48.30	-32.7	18,269	-0.18%
2024/03/13	0	46.65	4	46.64	46.80	-4	17,370	-0.02%
2024/03/12	2	46.35	3	46.15	46.50	-1	17,141	-0.01%
2024/03/11	1,002	46.09	32	46.07	46.05	970	16,726	5.80%	大買/鉅額交易
2024/03/08	0.5	45.15	6.4	45.13	45.30	-5.9	16,215	-0.04%
2024/03/07	0	0.00	1	44.80	44.85	-1	15,741	-0.01%
2024/03/06	15	44.75	62	44.74	44.55	-47	15,652	-0.30%
2024/03/05	0.1	44.75	8	44.65	44.65	-7.9	15,917	-0.05%
2024/03/04	0.1	44.65	7	44.79	44.65	-6.9	15,905	-0.04%
2024/03/01	5	44.70	0	0.00	44.65	5	15,930	0.03%
2024/02/29	15.3	44.75	1	44.60	45.05	14.3	15,994	0.09%
2024/02/27	0	0.00	2	44.38	44.30	-2	15,657	-0.01%
2024/02/26	0.1	44.30	0	0.00	44.30	0.1	15,576	0.00%
2024/02/23	3.4	44.59	0	0.00	44.45	3.4	15,466	0.02%
2024/02/22	1	44.75	0	0.00	44.90	1	15,679	0.01%
2024/02/21	4.1	44.85	0	0.00	44.75	4.1	15,691	0.03%
2024/02/20	7	45.03	1.1	45.09	45.10	5.9	15,713	0.04%
2024/02/19	3.2	44.81	0	0.00	45.00	3.2	15,792	0.02%
2024/02/16	12.1	44.50	0	0.00	44.55	12.1	15,816	0.08%
2024/02/15	3	44.07	12.1	44.29	44.05	-9.1	15,933	-0.06%
2024/02/05	2	43.92	3	43.98	43.90	-1	15,847	-0.01%
2024/02/02	3.1	44.22	0	0.00	44.10	3.1	15,646	0.02%
2024/02/01	0.3	44.40	3	44.30	44.45	-2.7	15,568	-0.02%
2024/01/31	1	43.85	0	0.00	44.15	1	15,471	0.01%
2024/01/30	4	43.98	2	44.00	43.90	2	15,388	0.01%
2024/01/29	3	44.30	0	0.00	44.40	3	15,324	0.02%
2024/01/26	0.1	44.35	1	44.50	44.50	-0.9	15,340	-0.01%
2024/01/24	0	0.00	2	44.20	44.20	-2	15,325	-0.01%
2024/01/23	0.1	43.95	6	44.06	44.20	-6	15,272	-0.04%
2024/01/22	5.2	43.94	16	43.90	43.85	-10.8	15,315	-0.07%
2024/01/19	1.5	43.59	1	43.70	43.80	0.5	15,261	0.00%
2024/01/18	12	43.30	0	0.00	43.30	12	15,132	0.08%
2024/01/17	26.7	43.52	0	0.00	43.30	26.7	14,958	0.18%
2024/01/16	25.2	43.89	0	0.00	44.00	25.2	14,499	0.17%
2024/01/15	10.3	44.46	1	44.55	44.45	9.3	14,262	0.06%
2024/01/12	1	44.51	5	44.55	44.50	-4	14,417	-0.03%
2024/01/11	0	44.75	0	0.00	44.60	0	14,442	0.00%
2024/01/09	1	44.90	0	0.00	44.75	1	14,551	0.01%
2024/01/04	3	44.82	0	0.00	44.70	3	14,633	0.02%
2024/01/03	6	44.85	0	0.00	44.95	6	14,958	0.04%
2024/01/02	3.1	45.40	0	0.00	45.50	3.1	14,818	0.02%
2023/12/28	0	0.00	6	45.66	45.80	-6	15,058	-0.04%
2023/12/27	0.1	45.45	0	0.00	45.45	0.1	15,076	0.00%
2023/12/26	0.1	45.20	0	0.00	45.20	0.1	15,031	0.00%
2023/12/25	0	0.00	1	45.00	44.85	-1	15,071	-0.01%
2023/12/22	1.1	44.80	0	0.00	44.65	1.1	15,129	0.01%
2023/12/21	0.1	44.85	0	0.00	44.70	0.1	15,143	0.00%
2023/12/20	5	44.85	0	45.05	44.85	5	15,167	0.03%
2023/12/19	4	45.19	0	0.00	44.90	4	15,132	0.03%
2023/12/18	1.1	45.45	0	0.00	45.50	1.1	15,242	0.01%
2023/12/15	7.2	46.04	2	45.75	45.85	5.2	15,385	0.03%
2023/12/14	0.1	45.58	9	45.65	45.90	-8.9	15,090	-0.06%
2023/12/13	5.3	44.73	0	0.00	44.70	5.3	14,626	0.04%
2023/12/12	0	44.70	0	0.00	44.75	0	14,668	0.00%
2023/12/11	2	44.85	0	0.00	44.85	2	14,610	0.01%
2023/12/07	17.2	44.96	0	0.00	45.00	17.2	14,380	0.12%
2023/12/06	6.1	45.54	0	0.00	45.45	6.1	14,160	0.04%
2023/12/05	4	45.60	0	0.00	45.55	4	14,051	0.03%
2023/12/04	2.1	46.00	0	0.00	46.25	2.1	13,799	0.01%
2023/12/01	6	46.00	0	0.00	46.05	6	13,838	0.04%
2023/11/30	14	46.05	1.3	46.02	46.50	12.8	13,738	0.09%
2023/11/29	8	45.90	0	0.00	45.75	8	13,300	0.06%
2023/11/28	0.1	45.75	0	0.00	46.00	0.1	13,420	0.00%
2023/11/27	5.3	46.00	0.9	46.35	45.75	4.3	13,497	0.03%
2023/11/24	0	0.00	0	46.35	46.30	0	13,412	0.00%
2023/11/22	10	46.15	0	0.00	46.30	10	13,527	0.07%
2023/11/21	14.1	46.00	2	46.08	46.15	12	13,506	0.09%
2023/11/20	3	45.68	0	0.00	45.70	3	13,372	0.02%
2023/11/17	19	45.80	2	45.80	45.80	17	13,436	0.13%
2023/11/16	0.1	45.60	1	45.80	45.65	-0.9	13,339	-0.01%
2023/11/15	1	45.60	10	45.70	45.75	-9	13,178	-0.07%
2023/11/14	0.2	45.50	1	45.50	45.45	-0.8	12,979	-0.01%
2023/11/13	21	45.51	1	45.30	45.25	20	12,936	0.15%
2023/11/09	0	0.00	9	45.00	45.15	-9	13,107	-0.07%
2023/11/08	0	0.00	1.2	45.26	45.05	-1.2	13,393	-0.01%
2023/11/06	8	45.60	0	0.00	45.35	8	13,650	0.06%
2023/11/03	0	0.00	6	45.25	45.35	-6	13,730	-0.04%
2023/11/02	1.1	44.80	0.1	44.80	44.85	1	13,962	0.01%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/26	0.1	44.00	0	0.00	43.85	0.1	15,462	0.00%
2023/10/25	3	44.25	0	0.00	44.15	3	15,491	0.02%
2023/10/24	1	44.05	2	44.25	44.15	-1	15,975	-0.01%
2023/10/23	22.1	44.29	0	0.00	44.10	22.1	16,353	0.13%
2023/10/20	7	44.14	4	44.84	44.70	3	16,283	0.02%
2023/10/19	1	45.05	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	3	45.32	45.60	-3	15,992	-0.02%
2023/10/17	1	45.25	3.8	45.40	45.25	-2.8	15,862	-0.02%
2023/10/16	3.1	45.06	1	45.40	45.50	2.1	16,036	0.01%
2023/10/13	0.1	45.45	0	0.00	45.30	0.1	16,348	0.00%
2023/10/12	0.5	45.80	1	46.05	46.15	-0.5	16,565	0.00%
2023/10/11	0	45.45	32.2	45.73	45.95	-32.2	16,466	-0.20%
2023/10/06	0	0.00	2.2	44.35	44.55	-2.2	16,194	-0.01%
2023/10/05	3.1	43.89	0	0.00	44.05	3.1	16,381	0.02%
2023/10/04	14.7	43.68	0	0.00	43.55	14.7	16,486	0.09%
2023/10/03	0.7	44.11	1	44.15	44.00	-0.3	16,314	0.00%
2023/10/02	1.3	44.58	0	0.00	44.50	1.3	16,316	0.01%
2023/09/28	3.3	44.68	2	44.80	44.55	1.3	16,601	0.01%
2023/09/27	1	44.60	0	0.00	44.60	1	16,568	0.01%
2023/09/26	3.5	44.63	1	44.50	44.45	2.5	16,547	0.02%
2023/09/25	1.3	44.72	1	44.65	44.85	0.3	16,456	0.00%
2023/09/22	4	44.75	0	0.00	44.70	4	16,512	0.02%
2023/09/21	38.5	44.86	1	45.05	44.90	37.5	16,526	0.23%
2023/09/20	21.2	45.87	0	0.00	45.70	21.2	16,348	0.13%
2023/09/19	0.2	46.40	0	0.00	46.35	0.2	16,310	0.00%
2023/09/18	0.1	46.45	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	0.2	46.75	0	0.00	46.65	0.2	16,421	0.00%
2023/09/14	2	46.85	0	0.00	46.90	2	16,289	0.01%
2023/09/13	0	46.63	1	46.70	46.75	-1	16,345	-0.01%
2023/09/12	0.1	46.50	0	0.00	46.65	0.1	16,622	0.00%
2023/09/08	1	46.15	0	0.00	46.30	1	16,744	0.01%
2023/09/07	0.1	45.80	1	45.70	45.70	-0.9	17,001	-0.01%
2023/09/06	0.2	45.85	1	45.85	45.80	-0.8	17,246	0.00%
2023/09/04	4.2	46.35	0	0.00	46.65	4.2	17,791	0.02%
2023/09/01	0.2	46.43	9.8	46.50	46.60	-9.5	18,058	-0.05%
2023/08/31	5.2	45.70	3	45.72	45.60	2.2	17,967	0.01%
2023/08/30	1.1	45.94	1	45.90	46.10	0.1	18,138	0.00%
2023/08/29	0	0.00	0.1	45.75	46.05	-0.1	18,240	0.00%
2023/08/28	0.1	45.35	1	45.25	45.40	-0.9	18,361	-0.01%
2023/08/25	0	0.00	0.7	44.55	44.50	-0.7	19,481	0.00%
2023/08/24	11.7	44.76	7	44.48	44.65	4.7	19,716	0.02%
2023/08/23	7.1	44.64	3	44.92	44.70	4.1	20,015	0.02%
2023/08/22	0.4	45.07	0	0.00	45.00	0.4	20,119	0.00%
2023/08/21	0.3	45.32	0	0.00	45.40	0.3	20,286	0.00%
2023/08/18	0.8	45.08	7	45.14	45.20	-6.2	20,446	-0.03%
2023/08/17	0	0.00	2	44.95	45.30	-2	20,594	-0.01%
2023/08/16	0.2	45.29	0	0.00	45.10	0.2	20,645	0.00%
2023/08/15	0.2	45.40	2	45.40	45.40	-1.8	21,046	-0.01%
2023/08/14	4.4	45.30	5	45.29	45.40	-0.6	21,344	0.00%
2023/08/11	2	46.45	0	0.00	46.45	2	21,395	0.01%
2023/08/10	0	46.55	0	0.00	46.60	0	21,437	0.00%
2023/08/08	1	47.01	4.1	46.95	47.05	-3.1	21,727	-0.01%
2023/08/07	4	46.33	5	46.50	46.45	-1	21,777	0.00%
2023/08/04	2	46.65	4	46.46	46.30	-2	21,795	-0.01%
2023/08/02	7.3	46.52	27	46.34	46.20	-19.7	21,721	-0.09%
2023/08/01	0	0.00	9.1	46.59	47.25	-9.1	21,359	-0.04%
2023/07/31	95	46.17	7	46.03	45.75	88	20,808	0.42%
2023/07/28	0.1	45.60	0	0.00	45.75	0.1	20,486	0.00%
2023/07/27	2	46.00	12	45.98	46.00	-10	20,452	-0.05%
2023/07/26	0.1	45.24	132	45.33	45.35	-131.9	20,136	-0.66%	大賣/鉅額交易
2023/07/21	1.1	44.40	0	0.00	44.40	1.1	20,007	0.01%
2023/07/20	1	44.85	3	44.75	44.75	-2	20,025	-0.01%
2023/07/19	3	44.43	22	44.66	44.50	-19	19,914	-0.10%
2023/07/18	1	45.00	12.1	44.94	45.05	-11.1	19,807	-0.06%
2023/07/17	9.1	44.28	24	44.63	45.00	-14.9	19,538	-0.08%
2023/07/14	25.1	43.93	12.1	43.98	44.10	13	19,244	0.07%
2023/07/13	18.3	43.95	5	43.95	43.60	13.3	19,219	0.07%
2023/07/12	3.2	43.78	13	43.87	44.00	-9.8	19,104	-0.05%
2023/07/11	2.3	43.56	4.1	43.53	43.60	-1.8	19,068	-0.01%
2023/07/10	1.3	42.67	1	42.95	42.65	0.3	19,014	0.00%
2023/07/07	9.1	42.12	2	42.15	42.25	7.1	18,995	0.04%
2023/07/06	7.2	42.72	1	42.95	42.50	6.2	18,948	0.03%
2023/07/04	2	43.13	0	0.00	43.05	2	18,804	0.01%
2023/07/03	1.4	43.24	0	0.00	43.30	1.4	18,884	0.01%
2023/06/30	21	43.28	50	43.23	43.15	-29	19,065	-0.15%
2023/06/29	0.4	43.60	1	43.40	43.40	-0.6	19,023	0.00%
2023/06/28	1.1	43.51	2	43.58	43.65	-0.9	18,959	0.00%
2023/06/27	1	44.20	0	0.00	44.15	1	18,865	0.01%
2023/06/26	0.3	44.17	0	0.00	44.05	0.3	18,810	0.00%
2023/06/21	6	44.37	1	44.40	44.40	5	18,796	0.03%
2023/06/20	1.1	44.15	1	44.20	44.35	0.1	18,939	0.00%
2023/06/19	4.5	43.91	3	43.87	43.90	1.5	19,245	0.01%
2023/06/16	2.8	44.14	0	0.00	43.90	2.8	19,296	0.01%
2023/06/15	1.7	44.38	0.1	44.45	44.35	1.5	19,510	0.01%
2023/06/14	0	0.00	1	44.75	44.60	-1	19,815	-0.01%
2023/06/13	6	44.08	1	44.05	44.10	5	20,165	0.02%
2023/06/12	5.6	44.50	1.7	44.42	44.05	3.9	20,040	0.02%
2023/06/09	6.1	44.46	0	0.00	44.60	6.1	20,220	0.03%
2023/06/08	37.2	44.96	3	44.60	44.60	34.2	20,265	0.17%
2023/06/07	7.1	45.24	1	45.30	45.40	6.1	20,307	0.03%
2023/06/06	1.4	45.33	3.7	45.26	45.25	-2.3	20,210	-0.01%
2023/06/05	1	45.30	19.2	45.40	45.25	-18.2	20,213	-0.09%
2023/06/02	17.1	44.20	0.2	44.35	44.45	16.8	19,891	0.08%
2023/06/01	4.3	43.96	0	0.00	44.00	4.3	19,911	0.02%
2023/05/31	4	44.60	0	0.00	44.30	4	19,733	0.02%
2023/05/30	4	44.58	0	0.00	44.50	4	18,585	0.02%
2023/05/29	3	45.30	13	45.17	44.75	-10	18,760	-0.05%
2023/05/26	10	43.80	0	0.00	43.90	10	18,509	0.05%
2023/05/25	8.3	44.30	1	44.05	44.05	7.3	18,466	0.04%
2023/05/24	2.8	44.64	1	44.50	44.80	1.8	18,428	0.01%
2023/05/23	4.3	44.74	1.1	45.15	44.80	3.2	18,451	0.02%
2023/05/22	0	0.00	6.5	45.16	45.15	-6.5	18,615	-0.03%
2023/05/19	0	0.00	13	45.01	45.15	-13	18,867	-0.07%
2023/05/18	0.9	44.15	2	44.15	44.40	-1.1	18,393	-0.01%
2023/05/17	20	43.90	12.5	43.96	43.95	7.5	18,294	0.04%
2023/05/16	0	0.00	4	43.63	43.60	-4	18,227	-0.02%
2023/05/12	3	42.88	9	43.07	42.65	-6	18,034	-0.03%
2023/05/11	0	0.00	17	43.58	43.70	-17	17,729	-0.10%
2023/05/10	2.1	43.10	0	43.05	43.05	2	17,471	0.01%
2023/05/09	0	43.30	4	43.20	43.50	-4	17,476	-0.02%
2023/05/08	1.1	42.70	23	42.71	43.05	-21.9	17,565	-0.12%
2023/05/05	0	0.00	7	42.45	42.65	-7	17,742	-0.04%
2023/05/04	0	0.00	40	42.31	42.50	-40	18,392	-0.22%
2023/05/03	0	0.00	6	42.20	42.40	-6	18,694	-0.03%
2023/05/02	0.1	42.40	0	0.00	42.50	0.1	19,081	0.00%
2023/04/28	1	42.30	1	42.35	42.45	0	19,559	0.00%
2023/04/26	0	42.20	3	42.57	42.35	-3	19,928	-0.01%
2023/04/24	1.2	42.56	0	0.00	42.65	1.2	20,163	0.01%
2023/04/21	0	0.00	11.2	42.60	42.70	-11.2	20,326	-0.06%
2023/04/20	0	0.00	4	42.66	42.95	-4	20,474	-0.02%
2023/04/19	0.1	42.80	2	42.93	42.75	-1.9	21,138	-0.01%
2023/04/18	4	43.03	5.1	43.02	43.10	-1.1	21,287	-0.01%
2023/04/17	1	43.00	0	0.00	43.20	1	21,528	0.00%
2023/04/14	0	42.95	9.5	42.92	43.15	-9.5	21,676	-0.04%
2023/04/13	2	42.70	1	42.70	42.60	1	21,991	0.00%
2023/04/12	0	0.00	3	42.87	42.95	-3	23,366	-0.01%
2023/04/11	1	42.45	2	42.63	42.65	-1	23,436	0.00%
2023/04/10	0	0.00	2	42.48	42.55	-2	23,472	-0.01%
2023/04/07	4	42.25	8	42.16	42.25	-4	23,431	-0.02%
2023/04/06	1	41.75	0	0.00	42.00	1	23,302	0.00%
2023/03/31	0	0.00	2	41.78	41.80	-2	23,594	-0.01%
2023/03/30	2	41.55	0	0.00	41.60	2	23,594	0.01%
2023/03/29	1	41.70	1	41.65	41.85	0	23,677	0.00%
2023/03/28	0	0.00	4	41.56	41.55	-4	23,992	-0.02%
2023/03/27	0	0.00	2	41.20	41.35	-2	24,166	-0.01%
2023/03/24	3	41.28	0.4	41.35	41.30	2.6	24,527	0.01%
2023/03/23	1	41.20	2.2	41.46	41.55	-1.2	24,585	0.00%
2023/03/22	4	41.28	2	41.20	41.35	2	24,551	0.01%
2023/03/21	17	40.72	1	40.85	40.75	16	24,426	0.07%
2023/03/20	12.6	40.25	0.3	40.25	40.20	12.3	24,598	0.05%
2023/03/17	7.1	40.95	1	41.00	41.00	6.1	24,387	0.03%
2023/03/16	17.8	40.72	0	0.00	40.50	17.8	24,373	0.07%
2023/03/15	2.1	41.73	1.1	41.55	41.50	1	24,276	0.00%
2023/03/14	11.1	41.61	0	0.00	41.55	11.1	24,661	0.05%
2023/03/13	4	42.20	0	0.00	42.30	4	24,935	0.02%
2023/03/10	10.1	42.82	1	42.65	42.70	9.1	25,078	0.04%
2023/03/09	2	43.65	0.5	43.65	43.65	1.5	25,129	0.01%
2023/03/08	3	43.42	1	43.75	43.75	2	25,940	0.01%
2023/03/07	2	43.75	0.3	43.65	43.75	1.7	26,525	0.01%
2023/03/06	3.2	43.70	12.8	43.60	43.60	-9.6	26,702	-0.04%
2023/03/03	0	0.00	2	42.90	42.90	-2	26,792	-0.01%
2023/03/02	1	42.65	0	0.00	43.00	1	26,977	0.00%
2023/03/01	11	42.82	0	0.00	42.75	11	27,137	0.04%
2023/02/24	27	43.32	0	0.00	43.45	27	26,962	0.10%
2023/02/23	8.2	43.27	0	0.00	43.30	8.2	26,909	0.03%
2023/02/22	74	43.33	3	43.37	43.35	71	26,842	0.26%
2023/02/21	5	43.64	2	43.80	43.85	3	26,799	0.01%
2023/02/20	0	44.35	96	44.40	44.45	-96	26,879	-0.36%
2023/02/17	2	43.55	3.2	43.85	44.00	-1.2	26,840	0.00%
2023/02/16	9	42.96	2.1	43.01	43.05	6.9	26,950	0.03%
2023/02/15	1.2	42.98	0	0.00	42.95	1.2	27,722	0.00%
2023/02/14	1.4	43.54	10.5	43.52	43.60	-9.1	27,665	-0.03%
2023/02/13	7	42.33	1	42.55	42.90	6	27,674	0.02%
2023/02/10	0	0.00	28	42.60	42.65	-28	27,777	-0.10%
2023/02/09	5.1	42.63	0	42.75	42.60	5.1	27,815	0.02%
2023/02/08	5	42.83	2	42.85	42.85	3	27,871	0.01%
2023/02/07	0	0.00	1.2	42.90	42.80	-1.2	27,990	0.00%
2023/02/06	7.1	42.74	1.5	42.70	42.65	5.6	28,020	0.02%
2023/02/03	100.5	43.68	1.1	43.61	43.30	99.5	27,859	0.36%
2023/02/02	4.5	43.83	11.2	44.01	44.05	-6.7	27,739	-0.02%
2023/02/01	0	42.95	11.1	42.94	43.00	-11.1	27,346	-0.04%
2023/01/31	1	42.65	15	42.62	42.55	-14	27,273	-0.05%
2023/01/30	2.7	42.70	85.1	42.81	42.70	-82.4	27,171	-0.30%
2023/01/17	17.2	41.99	1	42.00	42.00	16.2	26,752	0.06%
2023/01/16	39	41.94	1	41.95	41.75	38	26,590	0.14%
2023/01/13	3	41.88	1.1	41.85	41.80	1.9	27,003	0.01%
2023/01/12	45.6	41.72	1	41.70	41.70	44.6	27,100	0.16%
2023/01/11	0.8	41.50	10	41.50	41.40	-9.2	27,226	-0.03%
2023/01/10	0.2	41.70	7	41.59	41.70	-6.8	27,398	-0.02%
2023/01/09	1.3	41.83	16.8	41.73	42.00	-15.5	27,590	-0.06%
2023/01/06	0.7	40.35	37.3	40.70	40.75	-36.6	27,378	-0.13%
2023/01/05	0.2	40.20	1	40.20	40.25	-0.8	28,347	0.00%
2023/01/04	1	40.05	3	40.00	39.95	-2	28,290	-0.01%
2023/01/03	7.9	39.99	7.1	39.91	39.95	0.8	28,532	0.00%
2022/12/30	26	39.78	82.5	39.96	40.00	-56.5	28,201	-0.20%
2022/12/29	31.2	40.38	0	0.00	40.10	31.2	26,812	0.12%
2022/12/28	3.1	40.90	67	40.81	40.65	-63.9	27,146	-0.24%
2022/12/27	0	0.00	41	41.08	41.15	-41	27,356	-0.15%
2022/12/26	0	0.00	3.1	41.19	41.00	-3.1	27,657	-0.01%
2022/12/23	0	41.10	3	41.32	41.15	-3	28,154	-0.01%
2022/12/22	4.1	40.06	4.1	40.23	40.40	0	28,137	0.00%
2022/12/21	16	40.00	1	40.05	40.00	15	28,540	0.05%
2022/12/20	7	40.12	3.1	40.20	40.15	3.9	28,645	0.01%
2022/12/19	8.1	40.26	3	40.20	40.15	5.1	28,562	0.02%
2022/12/16	33.3	40.30	17	40.25	40.20	16.3	28,483	0.06%
2022/12/15	4.2	40.62	0	0.00	40.60	4.2	28,536	0.01%
2022/12/14	15	40.95	3	41.03	40.90	12	28,476	0.04%
2022/12/13	0.1	41.00	1	40.95	40.95	-0.9	28,389	0.00%
2022/12/12	2	40.30	5	40.70	41.00	-3	28,282	-0.01%
2022/12/09	2	41.00	0	0.00	41.10	2	28,268	0.01%
2022/12/08	2.1	40.93	0	0.00	40.75	2.1	28,141	0.01%
2022/12/07	1	41.50	4.2	41.40	41.40	-3.2	28,225	-0.01%
2022/12/06	1.2	41.97	2	42.15	41.40	-0.8	28,216	0.00%
2022/12/05	5	42.85	11	42.87	42.85	-6	27,965	-0.02%
2022/12/02	1	43.80	7	44.10	44.00	-6	27,585	-0.02%
2022/12/01	2	43.95	12.1	44.10	44.15	-10.1	27,673	-0.04%
2022/11/30	1	43.85	11.1	43.70	43.55	-10.1	27,240	-0.04%
2022/11/29	2.5	42.49	14	43.12	43.45	-11.5	26,436	-0.04%
2022/11/28	0.6	42.06	5	42.20	42.00	-4.4	26,038	-0.02%
2022/11/25	0	0.00	1	42.75	42.55	-1	26,098	0.00%
2022/11/24	2	42.63	2	42.80	42.55	0	26,129	0.00%
2022/11/23	1.3	42.29	2	42.63	42.75	-0.7	26,779	0.00%
2022/11/22	12.5	41.45	1	41.95	42.20	11.5	26,833	0.04%
2022/11/21	4.2	42.02	1.3	42.08	42.10	2.9	26,610	0.01%
2022/11/18	0	0.00	2	41.93	41.90	-2	26,485	-0.01%
2022/11/17	2	41.28	0	0.00	41.55	2	26,412	0.01%
2022/11/16	0.1	41.90	0	0.00	41.70	0.1	26,379	0.00%
2022/11/15	0	0.00	17	42.22	42.40	-17	26,222	-0.06%
2022/11/14	0	0.00	9	41.83	41.75	-9	25,892	-0.03%
2022/11/11	10	41.95	4.3	41.53	41.90	5.8	25,414	0.02%
2022/11/10	6	39.78	0	0.00	39.65	6	24,727	0.02%
2022/11/09	0	40.10	0	0.00	40.15	0	24,595	0.00%
2022/11/08	12.2	39.68	1.1	39.71	39.70	11.1	24,398	0.05%
2022/11/07	11	39.45	0.1	39.60	39.55	10.9	24,294	0.04%
2022/11/03	7	38.53	1	38.50	38.85	6	24,406	0.02%
2022/11/02	10	38.30	0	0.00	38.50	10	24,309	0.04%
2022/11/01	0	0.00	1	38.05	38.10	-1	24,291	0.00%
2022/10/31	7	38.16	3	38.05	37.80	4	24,394	0.02%
2022/10/28	0.1	38.30	0	0.00	38.25	0.1	24,292	0.00%
2022/10/27	1	38.55	1	38.60	38.50	0	24,119	0.00%
2022/10/26	0	0.00	2.2	38.53	38.50	-2.2	24,305	-0.01%
2022/10/25	1.1	37.14	5	37.30	37.50	-3.9	24,108	-0.02%
2022/10/24	6	37.08	2	37.10	37.00	4	24,068	0.02%
2022/10/21	12.4	36.65	0	0.00	36.55	12.4	24,012	0.05%
2022/10/19	0	0.00	11	38.07	38.30	-11	23,093	-0.05%
2022/10/18	0	0.00	1	38.25	38.15	-1	22,896	0.00%
2022/10/17	3.1	37.51	0	0.00	37.65	3.1	22,912	0.01%
2022/10/14	2	37.93	3	38.10	37.65	-1	22,757	0.00%
2022/10/13	37.8	38.11	1	38.10	37.45	36.8	22,489	0.16%
2022/10/12	6.2	39.40	1	39.60	39.55	5.2	21,438	0.02%
2022/10/11	13.1	39.62	0	0.00	39.60	13.1	21,428	0.06%
2022/10/07	9	40.49	0	0.00	40.50	9	21,263	0.04%
2022/10/06	1	40.65	4	40.74	40.80	-3	21,251	-0.01%
2022/10/05	10	40.69	3	40.92	40.75	7	21,353	0.03%
2022/10/04	2	39.18	15	39.11	39.55	-13	21,088	-0.06%
2022/10/03	9.3	39.16	0	39.35	39.00	9.3	20,804	0.04%
2022/09/30	5.2	39.41	0	0.00	39.95	5.2	20,796	0.03%
2022/09/29	26	40.05	0	0.00	40.15	26	20,805	0.12%
2022/09/28	4.5	39.94	33	40.01	39.80	-28.5	20,810	-0.14%
2022/09/27	4.2	41.08	0	41.50	40.95	4.2	20,639	0.02%
2022/09/26	1.3	41.33	6	41.38	41.50	-4.8	21,366	-0.02%
2022/09/23	1	41.95	20	42.15	42.10	-19	21,834	-0.09%
2022/09/22	7.1	41.60	0	0.00	41.65	7.1	22,219	0.03%
2022/09/21	8.1	42.57	5	42.90	42.55	3.1	22,120	0.01%
2022/09/20	0	0.00	7	43.05	43.05	-7	22,130	-0.03%
2022/09/19	2	42.80	1	42.75	42.75	1	22,164	0.00%
2022/09/16	1	42.70	0	0.00	42.80	1	22,159	0.00%
2022/09/15	1	43.30	4	42.89	43.10	-3	22,064	-0.01%
2022/09/14	5.2	42.78	0	0.00	42.85	5.2	22,111	0.02%
2022/09/13	1.3	43.97	2	43.80	43.65	-0.7	22,175	0.00%
2022/09/12	0.4	44.05	2	43.75	44.05	-1.7	22,134	-0.01%
2022/09/08	3.1	43.14	0.3	43.30	43.15	2.8	22,224	0.01%
2022/09/07	12.8	43.55	0.8	43.67	43.15	11.9	22,064	0.05%
2022/09/06	0.1	44.30	0	0.00	44.25	0.1	21,669	0.00%
2022/09/05	0.2	44.10	3	44.08	44.05	-2.8	21,726	-0.01%
2022/09/02	3.2	44.12	0	0.00	44.05	3.2	21,799	0.01%
2022/09/01	2	44.43	0	0.00	44.55	2	21,565	0.01%
2022/08/31	1	44.45	0	0.00	44.55	1	21,355	0.00%
2022/08/30	30.8	44.53	1	44.90	44.45	29.8	21,176	0.14%
2022/08/29	7.2	45.61	0	0.00	45.60	7.2	20,453	0.04%
2022/08/26	7.1	46.80	0.2	46.95	46.75	6.9	20,276	0.03%
2022/08/25	2	46.58	0	0.00	46.55	2	20,411	0.01%
2022/08/24	2.1	46.23	0	0.00	46.35	2.1	20,674	0.01%
2022/08/23	2.2	46.41	2	46.43	46.35	0.2	21,202	0.00%
2022/08/22	1.3	46.96	0	0.00	46.85	1.3	21,431	0.01%
2022/08/18	0	0.00	1	47.30	47.25	-1	22,138	0.00%
2022/08/17	0	0.00	1	47.35	47.45	-1	22,675	0.00%
2022/08/16	1	47.30	0.1	47.35	47.10	1	22,832	0.00%
2022/08/15	4.2	47.23	0	0.00	47.30	4.2	22,986	0.02%
2022/08/12	1.1	47.08	3	47.23	47.25	-1.9	23,091	-0.01%
2022/08/11	22.8	47.18	0	0.00	47.20	22.8	23,318	0.10%
2022/08/10	8	46.02	0	0.00	46.40	8	23,541	0.03%
2022/08/08	1.2	46.11	6	45.98	46.15	-4.9	24,081	-0.02%
2022/08/05	0	0.00	1	45.75	45.75	-1	24,454	0.00%
2022/08/04	0.2	45.00	0	0.00	44.85	0.2	24,900	0.00%
2022/08/03	3	44.73	0	0.00	44.95	3	25,328	0.01%
2022/08/02	7.3	44.66	0	0.00	44.85	7.3	25,763	0.03%
2022/08/01	2	45.35	0	0.00	45.45	2	25,797	0.01%
2022/07/29	0	0.00	1	45.75	45.50	-1	25,923	0.00%
2022/07/28	0.6	45.73	0	45.80	45.80	0.5	26,137	0.00%
2022/07/27	5	45.16	3	45.15	45.25	2	26,025	0.01%
2022/07/26	0.5	45.55	1	45.55	45.60	-0.5	25,939	0.00%
2022/07/25	1	44.90	3	45.50	45.55	-2	25,920	-0.01%
2022/07/22	3	44.85	2	45.00	45.00	1	26,096	0.00%
2022/07/21	3	44.78	6	44.47	45.05	-3	25,997	-0.01%
2022/07/20	2	45.00	9	45.31	44.90	-7	25,840	-0.03%
2022/07/19	8	44.97	10	44.97	44.95	-2	25,852	-0.01%
2022/07/18	1	45.05	6	45.16	45.20	-5	25,908	-0.02%
2022/07/15	3	44.19	1	44.20	44.15	2	25,818	0.01%
2022/07/14	2.1	45.30	1	45.15	45.00	1.1	25,713	0.00%
2022/07/13	3	45.43	0	0.00	45.50	3	25,681	0.01%
2022/07/12	0	0.00	2	44.05	43.80	-2	25,547	-0.01%
2022/07/11	0	0.00	1	45.10	45.05	-1	25,405	0.00%
2022/07/08	6	44.80	1.3	45.32	44.80	4.7	25,391	0.02%
2022/07/07	1	44.79	1	45.35	45.05	0	25,204	0.00%
2022/07/06	12	45.07	3	46.05	44.95	9	24,767	0.04%
2022/07/05	5	46.72	8	46.70	46.75	-3	24,464	-0.01%
2022/07/04	37.1	45.54	3	45.15	45.50	34.1	24,130	0.14%
2022/07/01	35	50.50	0	0.00	49.70	35	23,435	0.15%
2022/06/30	8	51.23	5	51.62	50.90	3	22,938	0.01%
2022/06/29	6	52.58	1	52.70	52.80	5	22,573	0.02%
2022/06/27	8	53.81	1	53.90	53.50	7	22,246	0.03%
2022/06/24	0	0.00	10	53.80	53.40	-10	22,146	-0.05%
2022/06/23	3	52.63	11	52.99	53.00	-8	22,070	-0.04%
2022/06/22	0	53.50	0	0.00	53.00	0	21,859	0.00%
2022/06/21	0	54.50	44	52.83	54.20	-44	21,818	-0.20%
2022/06/20	15	52.60	0	0.00	51.80	15	21,646	0.07%
2022/06/17	0	0.00	23	52.89	53.00	-23	21,328	-0.11%
2022/06/16	1	54.20	2	54.20	53.70	-1	21,114	0.00%
2022/06/15	1	53.50	3	53.77	53.60	-2	21,307	-0.01%
2022/06/14	5	53.58	9	53.52	53.40	-4	21,655	-0.02%
2022/06/13	13	53.51	2	53.50	53.80	11	21,737	0.05%
2022/06/10	0	0.00	2	54.55	54.80	-2	21,637	-0.01%
2022/06/09	0	0.00	6	54.90	54.80	-6	21,695	-0.03%
2022/06/08	0	0.00	5	54.80	54.80	-5	21,644	-0.02%
2022/06/07	2	54.65	0	0.00	54.80	2	21,762	0.01%
2022/06/01	2	54.55	1	54.90	54.70	1	22,979	0.00%
2022/05/31	2	55.10	3	55.30	55.70	-1	22,896	0.00%
2022/05/30	2.6	53.98	0	0.00	54.00	2.6	22,429	0.01%
2022/05/27	23	52.32	5	52.60	52.60	18	22,288	0.08%
2022/05/26	2.7	51.66	5	51.86	51.50	-2.3	22,215	-0.01%
2022/05/25	19.1	50.98	4	51.25	51.40	15.1	22,592	0.07%
2022/05/24	13.1	52.12	2	52.45	52.00	11.1	22,536	0.05%
2022/05/23	1	52.50	0	0.00	52.30	1	22,330	0.00%
2022/05/20	10.5	53.01	0	0.00	52.90	10.5	22,422	0.05%
2022/05/19	4	52.85	0	0.00	52.70	4	22,386	0.02%
2022/05/18	2	53.50	1	54.40	54.10	1	22,267	0.00%
2022/05/17	9.1	52.79	2	52.70	52.60	7.1	22,037	0.03%
2022/05/16	7.1	53.70	4	53.05	53.20	3.1	21,829	0.01%
2022/05/13	4	54.53	6.1	54.39	54.30	-2.1	21,687	-0.01%
2022/05/12	19	54.93	3	55.10	54.10	16	21,631	0.07%
2022/05/11	14	56.41	3	56.63	56.20	11	21,071	0.05%
2022/05/10	52	57.85	2	57.80	58.00	50	20,754	0.24%
2022/05/09	29.4	58.90	10	59.11	58.70	19.4	20,458	0.09%
2022/05/06	5.3	60.95	0	0.00	61.20	5.3	20,385	0.03%
2022/05/05	12	62.71	0	0.00	62.30	12	20,764	0.06%
2022/05/04	0.1	62.40	0	0.00	62.90	0.1	20,627	0.00%
2022/05/03	0	0.00	5	62.22	62.30	-5	21,465	-0.02%
2022/04/29	0	0.00	1	62.70	62.50	-1	21,850	0.00%
2022/04/28	11.2	61.50	1	61.30	62.10	10.2	22,381	0.05%
2022/04/27	5.2	62.25	2	62.15	62.00	3.2	22,558	0.01%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	2	63.20	1	63.40	63.80	1	23,163	0.00%
2022/04/22	1	63.10	1	64.20	64.20	0	23,431	0.00%
2022/04/21	1	63.10	1	63.90	63.90	0	24,414	0.00%
2022/04/20	0.2	63.02	4	63.50	63.90	-3.8	25,839	-0.01%
2022/04/19	0	0.00	1	63.10	62.70	-1	26,378	0.00%
2022/04/18	3.1	63.10	3	62.97	62.80	0.1	27,777	0.00%
2022/04/15	1.1	64.00	0	0.00	64.00	1.1	27,751	0.00%
2022/04/14	1.1	64.79	7	65.01	64.70	-5.9	27,884	-0.02%
2022/04/13	0	0.00	14.1	65.31	65.40	-14.1	27,974	-0.05%
2022/04/12	1	64.50	2.2	64.42	64.90	-1.2	27,981	0.00%
2022/04/07	0	0.00	8	64.96	64.80	-8	28,116	-0.03%
2022/04/06	0	0.00	3	64.97	65.50	-3	28,488	-0.01%
2022/04/01	1	64.00	16	64.74	65.00	-15	28,650	-0.05%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	1	64.50	64.40	-1	28,688	0.00%
2022/03/29	0	63.60	16	63.70	63.80	-16	28,632	-0.06%
2022/03/28	1	62.80	7.1	62.97	63.30	-6.1	28,632	-0.02%
2022/03/25	1	63.60	9	63.66	63.50	-8	28,679	-0.03%
2022/03/24	4	63.90	1	64.30	64.30	3	28,745	0.01%
2022/03/23	2	64.70	3	64.67	64.80	-1	28,715	0.00%
2022/03/22	0.5	63.50	2	63.35	63.60	-1.5	28,460	-0.01%
2022/03/21	0	0.00	1.3	63.38	63.60	-1.3	28,562	0.00%
2022/03/18	2	63.40	2	63.60	63.30	0	28,550	0.00%
2022/03/17	2.4	62.63	8.1	63.01	63.10	-5.7	28,392	-0.02%
2022/03/16	1	61.90	4	61.62	62.00	-3	28,028	-0.01%
2022/03/15	0	0.00	6	61.20	61.30	-6	27,888	-0.02%
2022/03/14	0	61.20	1	61.30	61.20	-1	27,942	0.00%
2022/03/11	6	60.28	0	0.00	60.30	6	28,019	0.02%
2022/03/10	3.1	60.20	0	0.00	60.30	3.1	28,069	0.01%
2022/03/09	2	59.15	0	0.00	59.00	2	27,951	0.01%
2022/03/08	18	58.37	23	58.40	58.50	-5	27,980	-0.02%
2022/03/07	33.3	59.30	5	59.30	59.40	28.3	27,493	0.10%
2022/03/04	18	61.44	2	61.30	61.20	16	27,369	0.06%
2022/03/03	0	0.00	2.3	62.04	62.10	-2.3	27,473	-0.01%
2022/03/02	15.1	61.98	2	62.00	62.00	13.1	28,000	0.05%
2022/03/01	4	62.30	1	61.90	62.60	3	28,021	0.01%
2022/02/25	41.3	61.96	0	0.00	62.30	41.3	27,836	0.15%
2022/02/24	1.1	63.00	2	63.00	63.00	-0.9	27,194	0.00%
2022/02/23	2.1	63.61	0	0.00	63.70	2.1	26,972	0.01%
2022/02/22	10.4	63.70	1	63.60	63.70	9.4	27,302	0.03%
2022/02/21	1.1	64.15	0	0.00	64.60	1.1	27,870	0.00%
2022/02/18	6	64.37	1	64.50	64.60	5	28,908	0.02%
2022/02/17	2.1	64.75	10.1	64.59	64.70	-8	28,921	-0.03%
2022/02/16	1	64.30	4	64.73	64.80	-3	29,058	-0.01%
2022/02/15	1.1	64.33	1	64.80	64.30	0.1	29,080	0.00%
2022/02/14	16	64.08	1	64.00	64.20	15	28,997	0.05%
2022/02/11	3	65.23	2	65.30	65.60	1	28,556	0.00%
2022/02/10	3	65.37	2	65.60	65.80	1	28,542	0.00%
2022/02/09	1	65.90	0	0.00	66.00	1	28,438	0.00%
2022/02/08	2	66.30	6	66.08	66.00	-4	28,310	-0.01%
2022/02/07	9.9	64.75	20	65.13	65.70	-10.1	28,037	-0.04%
2022/01/26	2	63.35	12	63.51	63.30	-10	27,436	-0.04%
2022/01/25	18	62.82	50	62.65	63.00	-32	27,281	-0.12%
2022/01/24	9	64.26	0	0.00	64.30	9	26,533	0.03%
2022/01/21	12.4	64.60	6	64.60	64.40	6.4	26,308	0.02%
2022/01/20	1	66.00	3	65.63	65.80	-2	25,817	-0.01%
2022/01/19	10	66.02	2	66.00	66.10	8	25,418	0.03%
2022/01/18	8.1	66.80	1	66.60	66.90	7.1	25,119	0.03%
2022/01/17	67.1	67.20	39.5	66.83	66.50	27.6	24,722	0.11%
2022/01/14	32.2	67.63	19.1	67.45	67.70	13.1	24,258	0.05%
2022/01/13	9	66.18	34.5	66.27	67.40	-25.5	23,316	-0.11%
2022/01/12	2.1	64.40	0	0.00	64.70	2.1	21,953	0.01%
2022/01/11	16	63.63	32	63.95	64.50	-16	21,511	-0.07%
2022/01/10	3	62.00	0.4	62.10	62.10	2.6	20,409	0.01%
2022/01/07	1	61.90	7	61.99	62.00	-6	20,966	-0.03%
2022/01/06	0.1	61.85	10	61.80	62.00	-9.9	20,926	-0.05%
2022/01/05	16.2	61.77	2	61.90	61.90	14.2	21,025	0.07%
2022/01/04	4.2	61.61	0	0.00	62.00	4.2	21,301	0.02%
2022/01/03	8.1	61.83	5	61.92	61.60	3.1	21,247	0.01%
2021/12/30	6.3	62.58	0	0.00	62.50	6.3	21,312	0.03%
2021/12/29	4.9	63.01	4.1	62.93	63.00	0.8	21,562	0.00%
2021/12/28	12.2	62.03	12	62.19	62.30	0.2	21,270	0.00%
2021/12/27	0	0.00	24.6	61.31	61.30	-24.6	21,022	-0.12%
2021/12/24	0.3	61.00	8	61.14	61.10	-7.8	21,269	-0.04%
2021/12/23	0.1	60.40	26	60.22	60.50	-25.9	21,191	-0.12%
2021/12/22	3.1	60.14	0	0.00	60.30	3.1	21,569	0.01%
2021/12/21	0.1	60.20	1	60.50	60.30	-1	21,880	0.00%
2021/12/20	7	60.03	0	0.00	59.90	7	22,127	0.03%
2021/12/17	6	60.52	6	60.50	60.50	0	22,128	0.00%
2021/12/16	0.3	60.16	0	0.00	60.30	0.3	22,181	0.00%
2021/12/15	1.1	59.92	0	0.00	59.80	1.1	23,144	0.00%
2021/12/14	1.2	60.31	0	0.00	60.20	1.2	23,418	0.01%
2021/12/13	2.1	61.08	2	61.20	60.70	0.1	23,489	0.00%
2021/12/09	0.1	60.65	3	60.50	60.70	-2.9	23,745	-0.01%
2021/12/08	2	60.70	1	61.10	60.70	1	24,282	0.00%
2021/12/07	2.1	60.69	6	60.50	60.70	-3.9	24,250	-0.02%
2021/12/06	0	0.00	2	60.00	60.00	-2	24,185	-0.01%
2021/12/03	0	0.00	10.6	60.00	59.90	-10.6	24,450	-0.04%
2021/12/02	2	59.40	5	59.20	59.50	-3	24,487	-0.01%
2021/12/01	0	0.00	1	59.80	59.90	-1	24,530	0.00%
2021/11/30	3.4	59.43	0	0.00	60.00	3.4	24,737	0.01%
2021/11/29	9.3	59.37	1	59.60	59.30	8.3	24,589	0.03%
2021/11/26	9.1	60.49	2.1	61.17	60.20	7	24,564	0.03%
2021/11/25	3	61.30	3.5	61.37	61.60	-0.5	24,616	0.00%
2021/11/24	0	0.00	2	61.40	61.10	-2	25,499	-0.01%
2021/11/23	2.6	61.06	2.3	61.19	60.80	0.3	26,165	0.00%
2021/11/22	13	61.12	0.1	61.30	61.10	12.9	26,300	0.05%
2021/11/19	10.2	62.16	1	62.50	61.80	9.2	26,148	0.04%
2021/11/18	22.1	62.86	20	63.03	63.00	2.1	26,009	0.01%
2021/11/17	1	60.42	6.7	61.30	62.20	-5.7	25,582	-0.02%
2021/11/16	1	59.60	9.2	59.85	60.00	-8.2	24,753	-0.03%
2021/11/15	3.1	60.02	6	59.70	59.70	-2.9	25,028	-0.01%
2021/11/12	0	0.00	1	58.90	58.90	-1	25,037	0.00%
2021/11/11	6	58.38	0	0.00	58.60	6	25,109	0.02%
2021/11/08	0	0.00	8	58.40	58.70	-8	26,117	-0.03%
2021/11/04	2	58.20	1	58.00	57.90	1	26,864	0.00%
2021/11/03	1.1	57.51	0	0.00	57.60	1.1	27,081	0.00%
2021/11/02	0.2	57.60	0	0.00	57.40	0.2	27,239	0.00%
2021/11/01	0.1	58.00	0	0.00	57.60	0.1	27,260	0.00%
2021/10/29	1.1	57.55	0	0.00	58.10	1.1	27,334	0.00%
2021/10/28	1.9	58.18	0	0.00	58.10	1.9	27,308	0.01%
2021/10/27	1.2	58.50	4	58.60	58.70	-2.8	27,635	-0.01%
2021/10/26	0	0.00	2	59.05	59.10	-2	27,866	-0.01%
2021/10/25	1	58.20	0	0.00	58.40	1	28,078	0.00%
2021/10/22	6	58.30	0	0.00	58.30	6	29,110	0.02%
2021/10/21	1	58.90	2	59.00	58.70	-1	29,638	0.00%
2021/10/20	3	58.70	0	0.00	58.30	3	30,673	0.01%
2021/10/19	0	0.00	0.5	58.60	58.40	-0.5	31,486	0.00%
2021/10/18	0.5	58.80	12	58.73	58.70	-11.5	32,501	-0.04%
2021/10/15	0	0.00	6	57.85	58.30	-6	32,787	-0.02%
2021/10/14	5	56.20	1	56.50	56.60	4	33,317	0.01%
2021/10/13	10	56.10	0	0.00	56.20	10	33,994	0.03%
2021/10/12	1.1	55.84	2	55.90	56.40	-0.9	34,767	0.00%
2021/10/08	2	57.15	1	57.30	57.10	1	35,161	0.00%
2021/10/07	4	57.40	1	57.40	57.10	3	35,822	0.01%
2021/10/06	2	56.35	2.8	57.00	57.10	-0.8	36,388	0.00%
2021/10/05	9.1	55.96	1	56.20	56.40	8.1	37,311	0.02%
2021/10/04	0.1	56.50	2	56.60	56.60	-1.9	37,369	-0.01%
2021/10/01	3	56.67	8	56.99	56.90	-5	37,567	-0.01%
2021/09/30	1	57.90	3.1	57.80	57.90	-2.1	37,394	-0.01%
2021/09/29	4.1	57.51	5	57.90	58.00	-0.9	37,382	0.00%
2021/09/28	0	0.00	0.2	58.90	59.00	-0.2	37,072	0.00%
2021/09/27	1	58.80	1.2	58.53	58.70	-0.2	36,833	0.00%
2021/09/24	10	57.80	3	57.80	57.80	7	36,647	0.02%
2021/09/23	0	0.00	1	57.40	57.50	-1	36,726	0.00%
2021/09/22	20.5	56.60	16	56.61	56.80	4.5	36,863	0.01%
2021/09/17	5	59.18	399.1	59.30	58.90	-394.1	35,916	-1.10%	大賣/鉅額交易
2021/09/16	0	0.00	0.1	60.00	59.70	-0.1	35,754	0.00%
2021/09/15	0.1	59.50	3	59.53	59.50	-2.9	35,725	-0.01%
2021/09/14	3	60.13	4.5	59.94	59.80	-1.5	36,050	0.00%
2021/09/13	412	60.07	22.3	60.17	59.90	389.7	35,934	1.08%	大買/鉅額交易
2021/09/10	8	59.20	5	59.30	59.20	3	36,179	0.01%
2021/09/09	1	58.40	7	58.29	58.70	-6	36,410	-0.02%
2021/09/08	3.1	58.80	0.5	58.20	58.50	2.6	36,458	0.01%
2021/09/07	0.1	59.04	1	59.00	59.20	-0.9	36,413	0.00%
2021/09/06	13.1	59.48	5.1	59.69	59.20	8	36,440	0.02%
2021/09/03	11	59.32	75	59.69	59.60	-64	36,509	-0.18%
2021/09/02	0.1	58.70	15.1	58.70	58.70	-15	36,261	-0.04%
2021/09/01	0.1	59.10	6	59.20	59.20	-6	36,128	-0.02%
2021/08/31	22	59.51	1	59.30	59.60	21	35,983	0.06%
2021/08/30	1	58.51	30	59.18	59.50	-29	35,573	-0.08%
2021/08/27	34	57.12	35.1	57.65	57.70	-1.1	34,791	0.00%
2021/08/26	27.2	56.14	0	0.00	56.00	27.2	34,212	0.08%
2021/08/25	3	55.70	5.1	55.90	56.00	-2.1	34,213	-0.01%
2021/08/24	12	55.77	1.1	55.57	55.80	10.9	34,194	0.03%
2021/08/23	8.1	54.85	10.2	55.24	55.10	-2.1	34,292	-0.01%
2021/08/20	18	53.47	0	0.00	53.70	18	34,591	0.05%
2021/08/19	2.1	53.86	0	0.00	53.80	2.1	35,416	0.01%
2021/08/18	8.1	54.15	0.1	54.40	54.40	8.1	35,187	0.02%
2021/08/17	2	54.50	1	54.50	54.70	1	35,285	0.00%
2021/08/16	10	54.51	4	54.90	54.30	6	35,474	0.02%
2021/08/13	6	55.13	0	0.00	55.00	6	36,182	0.02%
2021/08/12	0.6	56.00	0.1	56.00	56.00	0.5	36,421	0.00%
2021/08/11	11	56.15	4	55.80	56.00	7	37,296	0.02%
2021/08/09	4	54.63	21	55.20	55.20	-17	38,888	-0.04%
2021/08/06	1.1	55.01	1	55.00	55.10	0.1	39,246	0.00%
2021/08/05	1.1	55.29	0	0.00	55.20	1.1	40,324	0.00%
2021/08/04	6.2	55.12	0	0.00	55.20	6.2	42,419	0.01%
2021/08/03	1	55.00	1	55.50	55.40	0	44,489	0.00%
2021/08/02	2	55.10	5	54.98	55.80	-3	45,914	-0.01%
2021/07/30	1.1	54.21	0	0.00	54.30	1.1	46,113	0.00%
2021/07/29	0	54.80	1	54.30	54.80	-1	46,829	0.00%
2021/07/28	28.1	53.57	6	53.33	53.80	22.1	47,764	0.05%
2021/07/27	7	55.13	10	55.42	55.00	-3	47,571	-0.01%
2021/07/26	11.5	57.08	5	57.92	56.20	6.5	48,078	0.01%
2021/07/23	43	60.12	1.3	59.84	60.30	41.7	47,224	0.09%
2021/07/22	2	59.50	29.2	59.78	60.10	-27.2	46,760	-0.06%
2021/07/21	0.3	58.10	6.1	58.61	58.30	-5.8	46,106	-0.01%
2021/07/20	18.3	58.22	3	58.30	57.90	15.3	46,010	0.03%
2021/07/19	17.1	59.66	11	59.34	59.70	6.1	45,057	0.01%
2021/07/16	1.1	59.61	27.5	59.40	59.80	-26.4	44,842	-0.06%
2021/07/15	17	58.00	26.8	58.23	58.10	-9.8	44,376	-0.02%
2021/07/14	21.4	56.89	5.1	57.00	57.00	16.3	44,314	0.04%
2021/07/13	60.1	56.50	12	56.29	56.10	48.1	44,523	0.11%
2021/07/12	1.1	56.86	58.4	57.04	55.70	-57.3	44,050	-0.13%
2021/07/09	30	53.91	1	53.70	53.80	29	43,356	0.07%
2021/07/08	8	54.40	1.3	54.43	54.40	6.7	43,206	0.02%
2021/07/07	10.1	53.77	0	0.00	54.00	10.1	43,295	0.02%
2021/07/06	0.1	54.10	0	0.00	54.10	0.1	43,898	0.00%
2021/07/05	0	0.00	0.1	54.10	54.20	-0.1	44,023	0.00%
2021/07/02	1	53.90	20	53.93	53.90	-19	44,053	-0.04%
2021/07/01	0	0.00	9.1	53.95	53.90	-9.1	44,129	-0.02%
2021/06/30	4	54.00	2	53.95	53.90	2	44,225	0.00%
2021/06/29	1.1	53.42	0	0.00	53.70	1.1	44,258	0.00%
2021/06/25	0	0.00	1.2	54.55	54.30	-1.2	44,617	0.00%
2021/06/24	0	53.80	47	53.78	53.80	-47	44,881	-0.10%
2021/06/23	5	53.90	20	53.85	54.10	-15	45,398	-0.03%
2021/06/22	11.3	52.79	1	52.70	52.60	10.3	45,248	0.02%
2021/06/21	32.4	51.91	6	52.08	52.00	26.4	45,507	0.06%
2021/06/18	2	53.50	72.2	53.49	53.60	-70.2	45,701	-0.15%
2021/06/17	1	53.50	0	0.00	54.00	1	45,680	0.00%
2021/06/16	1.2	54.08	1	54.40	54.30	0.2	46,507	0.00%
2021/06/15	10	54.30	7	54.40	54.30	3	46,545	0.01%
2021/06/11	5	54.66	41	55.00	54.50	-36	46,897	-0.08%
2021/06/10	5	54.60	7	54.61	54.70	-2	46,959	0.00%
2021/06/09	6	53.95	0	0.00	54.30	6	47,718	0.01%
2021/06/08	0	0.00	2	54.70	54.80	-2	48,075	0.00%
2021/06/07	4.2	54.24	1	54.60	54.70	3.2	49,977	0.01%
2021/06/04	2	54.80	2	54.90	55.00	0	50,528	0.00%
2021/06/03	0.6	55.89	0	0.00	55.80	0.6	51,515	0.00%
2021/06/02	5.1	56.19	15	56.01	56.30	-9.9	51,779	-0.02%
2021/06/01	2.1	55.51	5.1	55.80	55.80	-3	51,618	-0.01%
2021/05/31	33.2	56.09	28	55.74	55.90	5.2	51,771	0.01%
2021/05/28	27	55.34	9	55.34	55.50	18	51,748	0.03%
2021/05/27	2.1	53.32	1	53.60	54.40	1.1	51,388	0.00%
2021/05/26	2.1	54.05	1.1	54.20	54.40	1	51,390	0.00%
2021/05/25	44	54.75	1	54.00	54.30	43	52,113	0.08%
2021/05/24	8	53.65	11	53.49	53.90	-3	52,112	-0.01%
2021/05/21	10.1	55.09	33	55.22	54.20	-22.9	52,164	-0.04%
2021/05/20	2.1	53.45	5	53.80	53.30	-2.9	51,138	-0.01%
2021/05/19	15	53.88	13	54.40	54.30	2	50,805	0.00%
2021/05/18	6	50.83	38	53.05	53.50	-32	50,042	-0.06%
2021/05/17	19.2	49.19	27	49.04	48.65	-7.8	49,415	-0.02%
2021/05/14	25	51.59	3	52.17	51.50	22	48,429	0.05%
2021/05/13	19.2	51.03	47.2	51.57	51.10	-28	47,837	-0.06%
2021/05/12	30.9	53.44	34	52.91	52.30	-3.1	46,707	-0.01%
2021/05/11	23	57.16	8	57.60	56.60	15	44,799	0.03%
2021/05/10	9.2	56.74	42.1	57.46	58.20	-32.9	42,722	-0.08%
2021/05/07	1	55.20	44.4	55.07	55.10	-43.4	41,585	-0.10%
2021/05/06	6	54.73	21	54.92	54.40	-15	41,421	-0.04%
2021/05/05	0	0.00	89	53.72	53.60	-89	40,596	-0.22%
2021/05/04	25	52.34	21	51.80	51.70	4	39,590	0.01%
2021/05/03	27	53.16	21	53.33	52.60	6	38,914	0.02%
2021/04/29	0	0.00	25	52.57	52.30	-25	38,083	-0.07%
2021/04/28	5	52.68	71.6	53.16	53.00	-66.6	37,858	-0.18%
2021/04/27	12	52.58	7	52.60	52.90	5	37,854	0.01%
2021/04/26	9	51.95	29	52.03	52.10	-20	37,332	-0.05%
2021/04/23	3	50.73	2.3	50.87	50.90	0.7	37,028	0.00%
2021/04/22	3	50.70	16.1	51.18	50.70	-13.1	37,188	-0.04%
2021/04/21	7.7	50.81	29	50.65	50.90	-21.3	36,739	-0.06%
2021/04/20	21	51.42	20.1	51.36	51.40	0.9	36,446	0.00%
2021/04/19	3	50.67	42	51.21	51.60	-39	36,139	-0.11%
2021/04/16	1	49.75	11	49.45	49.85	-10	35,728	-0.03%
2021/04/15	19	49.77	29	49.43	49.80	-10	36,111	-0.03%
2021/04/14	15	48.52	28	48.49	48.55	-13	35,836	-0.04%
2021/04/13	4	49.35	45	49.32	49.00	-41	35,813	-0.11%
2021/04/12	77	48.71	21	48.81	48.80	56	35,490	0.16%
2021/04/09	5.3	47.29	2	47.15	47.25	3.3	34,922	0.01%
2021/04/08	7	47.59	0	0.00	47.65	7	34,974	0.02%
2021/04/07	6.1	47.80	10	47.85	48.00	-3.9	35,423	-0.01%
2021/04/06	10.2	48.00	11	48.00	48.00	-0.8	35,289	0.00%
2021/04/01	0.2	47.95	0	0.00	47.95	0.2	35,054	0.00%
2021/03/31	14.2	48.04	39	48.20	47.95	-24.8	34,785	-0.07%
2021/03/30	2	47.75	10	47.64	48.00	-8	34,421	-0.02%
2021/03/29	16	47.96	19.9	48.03	48.00	-3.9	34,025	-0.01%
2021/03/26	7	47.44	40	47.35	47.60	-33	33,554	-0.10%
2021/03/25	4	46.68	11	46.92	46.85	-7	32,936	-0.02%
2021/03/24	0.2	46.50	2	46.45	46.50	-1.8	32,734	-0.01%
2021/03/23	16	46.57	45	46.67	46.80	-29	32,299	-0.09%
2021/03/22	48.1	45.16	0	45.15	45.60	48.1	31,355	0.15%
2021/03/19	13	44.85	10	44.94	44.60	3	31,210	0.01%
2021/03/18	3	45.55	37	45.73	45.45	-34	30,492	-0.11%
2021/03/17	4	45.78	10	45.90	45.80	-6	30,786	-0.02%
2021/03/16	0.8	46.36	93	46.36	46.45	-92.2	30,652	-0.30%
2021/03/15	9.3	46.79	12.9	46.70	46.70	-3.6	30,476	-0.01%
2021/03/12	41	45.88	15	45.74	45.90	26	29,745	0.09%
2021/03/11	10	46.02	95.9	46.12	45.75	-85.8	29,369	-0.29%
2021/03/10	15	44.53	73.2	44.53	44.55	-58.2	27,637	-0.21%
2021/03/09	17	43.81	38.1	44.10	44.30	-21.1	27,111	-0.08%
2021/03/08	2	42.95	1	43.25	42.90	1	26,040	0.00%
2021/03/05	0	0.00	9	42.29	42.55	-9	25,732	-0.03%
2021/03/04	1	42.15	1.1	42.35	42.35	-0.1	26,329	0.00%
2021/03/03	0.5	42.65	1	42.55	42.55	-0.5	26,140	0.00%
2021/03/02	2	42.08	0	0.00	41.90	2	25,848	0.01%
2021/02/26	30	42.64	10.3	42.59	41.95	19.7	25,574	0.08%
2021/02/25	1	42.85	26	43.32	43.60	-25	24,484	-0.10%
2021/02/24	11	42.87	2	42.95	42.65	9	23,685	0.04%
2021/02/23	18	42.74	4	42.55	42.70	14	23,411	0.06%
2021/02/22	1	42.00	1	42.25	42.05	0	23,044	0.00%
2021/02/19	1.1	41.86	50	41.65	41.85	-48.9	23,212	-0.21%
2021/02/18	0	42.30	37	42.43	42.20	-37	23,510	-0.16%
2021/02/17	1	41.31	9.2	41.59	41.95	-8.1	23,256	-0.03%
2021/02/05	4	40.55	2	40.60	40.60	2	22,569	0.01%
2021/02/04	3.1	40.52	0	0.00	40.70	3.1	22,690	0.01%
2021/02/03	3.1	40.37	20	40.35	40.30	-16.9	23,248	-0.07%
2021/02/02	7	40.34	1	40.35	40.30	6	23,781	0.03%
2021/02/01	2	39.98	0.2	40.10	39.90	1.8	23,619	0.01%
2021/01/29	28	40.01	2	40.10	39.90	26	23,454	0.11%
2021/01/28	11	40.10	0	0.00	40.10	11	23,051	0.05%
2021/01/26	14	40.66	0	0.00	40.50	14	22,636	0.06%
2021/01/25	1.1	40.88	14.4	40.90	41.00	-13.3	22,281	-0.06%
2021/01/22	19	40.62	2	40.65	40.55	17	22,278	0.08%
2021/01/21	6	40.78	1	40.90	40.65	5	22,163	0.02%
2021/01/20	1	40.80	10	41.00	40.65	-9	22,023	-0.04%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	1.1	41.27	0	0.00	41.20	1.1	21,418	0.01%
2021/01/15	9	42.11	4	41.99	41.80	5	21,144	0.02%
2021/01/14	0	0.00	7	42.26	42.50	-7	20,941	-0.03%
2021/01/13	20	42.40	33	42.39	42.40	-13	20,773	-0.06%
2021/01/12	48	42.60	23	42.81	42.30	25	20,539	0.12%
2021/01/11	31	42.59	0	0.00	42.60	31	20,111	0.15%
2021/01/08	16	42.28	9.2	42.30	42.85	6.8	19,630	0.03%
2021/01/07	34	41.67	7	41.94	41.90	27	19,033	0.14%
2021/01/06	5	41.85	0.2	41.55	41.55	4.8	18,772	0.03%
2021/01/05	2	42.15	0	0.00	42.10	2	18,538	0.01%
2021/01/04	31	42.00	3	42.12	42.05	28	18,450	0.15%
2020/12/31	2	42.40	18	42.33	42.25	-16	18,361	-0.09%
2020/12/30	17	41.89	15	42.07	42.20	2	18,042	0.01%
2020/12/29	1	41.35	3	41.38	41.35	-2	17,439	-0.01%
2020/12/28	0	0.00	5	41.20	41.30	-5	17,426	-0.03%
2020/12/25	2	41.00	0	0.00	41.15	2	17,445	0.01%
2020/12/24	0.1	41.00	0	0.00	41.00	0.1	17,480	0.00%
2020/12/23	0	0.00	1	41.00	40.95	-1	17,482	-0.01%
2020/12/22	0	41.35	0.5	41.05	41.05	-0.5	17,563	0.00%
2020/12/21	0	0.00	1	41.30	41.55	-1	17,838	-0.01%
2020/12/18	5	41.30	1	41.20	41.20	4	17,909	0.02%
2020/12/17	0	41.30	0	0.00	41.35	0	17,886	0.00%
2020/12/16	0	41.30	4.2	41.37	41.55	-4.2	18,034	-0.02%
2020/12/15	1	41.20	6	40.95	41.10	-5	18,107	-0.03%
2020/12/14	5	41.89	4	41.74	41.80	1	18,052	0.01%
2020/12/11	9	41.93	10	41.85	41.95	-1	17,874	-0.01%
2020/12/10	10.1	41.00	12	41.41	41.45	-1.9	17,252	-0.01%
2020/12/09	1	40.95	27	40.87	41.00	-26	16,918	-0.15%
2020/12/08	9	40.49	0.1	40.60	40.95	8.9	16,800	0.05%
2020/12/07	23	40.72	1	40.95	40.95	22	16,625	0.13%
2020/12/04	5	40.34	12	40.30	40.75	-7	16,401	-0.04%
2020/12/03	5	40.45	0	0.00	40.30	5	16,082	0.03%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/12/01	3	40.62	4	40.55	40.70	-1	15,754	-0.01%
2020/11/30	30.5	41.00	10	41.35	40.40	20.5	15,706	0.13%
2020/11/27	1	41.30	0	0.00	41.35	1	15,118	0.01%
2020/11/26	2	41.43	2	41.40	41.50	0	15,129	0.00%
2020/11/25	0	41.45	5	41.72	41.45	-5	15,243	-0.03%
2020/11/24	0	41.50	0	0.00	41.50	0	15,216	0.00%
2020/11/23	10	41.70	3	41.67	41.70	7	15,219	0.05%
2020/11/20	14	41.13	1	41.25	41.30	13	15,158	0.09%
2020/11/19	1.1	41.55	2	41.50	41.50	-0.9	15,078	-0.01%
2020/11/18	3.9	41.66	38.5	41.76	41.80	-34.6	14,889	-0.23%
2020/11/17	40	41.46	11	41.47	41.50	29	14,523	0.20%
2020/11/16	0	40.75	10	40.91	40.95	-10	14,234	-0.07%
2020/11/13	4	40.45	1	40.50	40.55	3	14,240	0.02%
2020/11/12	9	40.63	3.4	40.53	40.55	5.6	14,160	0.04%
2020/11/11	11	40.97	17	41.00	41.25	-6	13,958	-0.04%
2020/11/10	1	40.10	9	40.32	40.40	-8	13,287	-0.06%
2020/11/09	0.7	39.50	12	39.64	39.60	-11.3	12,736	-0.09%
2020/11/05	10	39.18	29.4	39.20	39.20	-19.4	12,944	-0.15%
2020/11/04	0	0.00	2	39.00	39.15	-2	13,025	-0.02%
2020/11/03	0.1	38.90	11.1	38.90	38.90	-11	12,916	-0.08%
2020/10/29	10.5	38.21	5	38.20	38.15	5.5	12,795	0.04%
2020/10/28	1.1	38.42	0	0.00	38.60	1.1	12,906	0.01%
2020/10/27	7	38.71	0	0.00	38.60	7	13,093	0.05%
2020/10/26	1	38.70	7	38.85	38.95	-6	13,285	-0.05%
2020/10/21	10	38.40	0	0.00	38.40	10	13,560	0.07%
2020/10/20	10	38.40	0	0.00	38.45	10	13,633	0.07%
2020/10/19	0.3	38.45	1.5	38.38	38.40	-1.2	13,674	-0.01%
2020/10/16	8	38.25	0	0.00	38.15	8	13,761	0.06%
2020/10/15	4	38.30	0	0.00	38.20	4	13,918	0.03%
2020/10/13	7	38.45	0	0.00	38.45	7	13,800	0.05%
2020/10/12	2	38.48	2	38.60	38.60	0	13,841	0.00%
2020/10/08	1	38.45	0	38.60	38.45	1	13,875	0.01%
2020/10/06	0	0.00	2	38.65	38.65	-2	13,931	-0.01%
2020/09/30	11	38.79	1	38.85	38.60	10	14,128	0.07%
2020/09/29	2	38.65	0	0.00	38.70	2	14,196	0.01%
2020/09/28	0.1	38.65	0	0.00	38.55	0.1	14,372	0.00%
2020/09/25	2	38.05	0	0.00	38.10	2	14,579	0.01%
2020/09/24	33	38.11	5	38.00	38.00	28	14,574	0.19%
2020/09/23	4	38.70	0	0.00	39.00	4	14,327	0.03%
2020/09/22	3	38.93	2	38.93	39.00	1	14,432	0.01%
2020/09/21	6	39.33	1	39.15	39.10	5	14,877	0.03%
2020/09/18	12	39.58	2	39.65	39.50	10	14,881	0.07%
2020/09/17	4	39.78	1	39.70	39.65	3	14,810	0.02%
2020/09/16	49	39.98	0	0.00	40.20	49	14,831	0.33%
2020/09/15	10.1	39.94	7	40.04	40.10	3.1	14,830	0.02%
2020/09/14	2	39.75	0	0.00	40.10	2	14,989	0.01%
2020/09/11	1	39.75	5	39.74	39.90	-4	15,115	-0.03%
2020/09/10	4.2	39.49	1	39.75	39.75	3.2	15,285	0.02%
2020/09/09	1	39.30	0	0.00	39.45	1	15,487	0.01%
2020/09/08	10	39.40	0.3	39.65	39.55	9.7	15,642	0.06%
2020/09/07	3	39.42	1	39.40	39.35	2	15,853	0.01%
2020/09/04	13	39.50	2	39.65	39.45	11	16,308	0.07%
2020/09/03	2	39.70	0	0.00	39.85	2	16,380	0.01%
2020/09/02	3	39.65	0	0.00	39.55	3	16,465	0.02%
2020/09/01	5.1	39.75	0	0.00	39.85	5.1	16,564	0.03%
2020/08/28	6.1	40.05	0	0.00	39.95	6.1	16,722	0.04%
2020/08/26	0.6	40.50	1	40.35	40.55	-0.4	17,279	0.00%
2020/08/25	1	40.00	0	0.00	40.50	1	17,329	0.01%
2020/08/24	0	0.00	0.1	39.95	39.90	-0.1	17,594	0.00%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	10	39.87	1	39.75	39.80	9	17,855	0.05%
2020/08/19	0	0.00	2	40.85	40.55	-2	17,898	-0.01%
2020/08/18	1.2	40.59	0	0.00	40.60	1.2	17,722	0.01%
2020/08/17	1.1	40.65	1	40.65	40.70	0.1	17,842	0.00%
2020/08/14	0.2	40.30	0	0.00	40.30	0.2	17,866	0.00%
2020/08/13	0	0.00	4	40.50	40.70	-4	17,963	-0.02%
2020/08/12	2	40.38	0	0.00	40.45	2	17,944	0.01%
2020/08/11	1	40.05	23	40.00	39.95	-22	17,791	-0.12%
2020/08/10	2	40.30	1.4	40.41	40.45	0.6	17,663	0.00%
2020/08/06	1	40.10	2.4	40.08	40.20	-1.4	17,597	-0.01%
2020/08/05	1	39.80	10	39.90	39.85	-9	17,608	-0.05%
2020/08/04	10	39.65	0	0.00	39.80	10	17,688	0.06%
2020/08/03	4.1	39.30	0	0.00	39.25	4.1	17,735	0.02%
2020/07/31	1	39.75	1	39.75	39.60	0	17,563	0.00%
2020/07/30	5	39.85	1	40.00	40.10	4	17,425	0.02%
2020/07/29	2	40.10	0.1	40.10	40.10	1.9	17,321	0.01%
2020/07/28	3.1	39.77	1.1	39.94	39.65	2	17,566	0.01%
2020/07/27	1	40.05	0	0.00	39.75	1	17,939	0.01%
2020/07/24	6	40.22	13	40.13	40.10	-7	18,009	-0.04%
2020/07/23	2	40.40	0	0.00	40.35	2	17,974	0.01%
2020/07/22	9	40.54	1	40.60	40.65	8	18,028	0.04%
2020/07/21	0	0.00	9	40.70	40.40	-9	17,927	-0.05%
2020/07/20	0	0.00	6	40.60	40.40	-6	17,759	-0.03%
2020/07/17	9	40.58	1	40.50	40.50	8	17,823	0.04%
2020/07/16	2	40.55	0	0.00	40.55	2	17,975	0.01%
2020/07/15	3.1	40.80	5	40.65	40.65	-1.9	17,924	-0.01%
2020/07/14	0	0.00	6	40.85	40.70	-6	18,075	-0.03%
2020/07/10	3	40.45	8	40.30	40.25	-5	18,277	-0.03%
2020/07/09	7	40.84	69	40.70	40.60	-62	18,417	-0.34%
2020/07/08	8	40.86	0.8	40.90	40.95	7.2	18,388	0.04%
2020/07/07	1	41.00	0.2	40.95	40.95	0.8	18,681	0.00%
2020/07/06	0	0.00	1	41.05	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	0.7	40.75	40.75	-0.7	18,579	0.00%
2020/07/02	3	40.40	1	40.40	40.30	2	18,729	0.01%
2020/07/01	9	40.26	7	40.31	40.35	2	18,993	0.01%
2020/06/30	14.5	41.92	0	0.00	41.85	14.5	18,782	0.08%
2020/06/29	10	41.95	0	0.00	41.90	10	18,456	0.05%
2020/06/24	0	42.20	0	0.00	42.20	0	18,341	0.00%
2020/06/23	0.1	42.10	0	0.00	42.30	0.1	18,481	0.00%
2020/06/22	0	0.00	1	42.10	42.10	-1	18,405	-0.01%
2020/06/19	2.1	42.05	3	42.00	42.10	-1	18,574	-0.01%
2020/06/18	30	41.97	53	42.07	42.15	-23	18,626	-0.12%
2020/06/17	3	41.90	4	42.16	42.20	-1	18,642	-0.01%
2020/06/16	10	41.90	32	41.88	41.90	-22	19,027	-0.12%
2020/06/15	1.1	40.71	5	41.28	40.90	-3.9	19,490	-0.02%
2020/06/12	16	40.38	1	40.40	40.70	15	19,726	0.08%
2020/06/11	2	41.65	12	42.48	41.00	-10	20,145	-0.05%
2020/06/10	3	42.25	0	0.00	42.35	3	20,108	0.01%
2020/06/09	0	0.00	21	42.00	42.00	-21	20,714	-0.10%
2020/06/08	2	41.95	19	41.91	41.90	-17	21,246	-0.08%
2020/06/05	0	0.00	144.4	41.59	41.60	-144.4	21,311	-0.68%	大賣/鉅額交易
2020/06/04	0	0.00	159	41.50	41.55	-159	21,536	-0.74%	大賣/鉅額交易
2020/06/03	0	0.00	270	41.03	41.40	-270	21,897	-1.23%	大賣/鉅額交易
2020/06/02	0	40.30	2	40.43	40.35	-2	21,748	-0.01%
2020/06/01	0.1	40.20	0	0.00	40.25	0.1	21,626	0.00%
2020/05/27	0	0.00	2	40.10	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	2	40.03	39.90	-2	22,372	-0.01%
2020/05/25	1	39.10	0	0.00	39.15	1	22,190	0.00%
2020/05/22	5.1	39.46	11	39.34	39.25	-5.9	22,264	-0.03%
2020/05/21	0	0.00	3	39.85	39.95	-3	22,347	-0.01%
2020/05/20	0	39.65	2	39.63	39.65	-2	22,296	-0.01%
2020/05/19	0.1	39.45	0	0.00	39.45	0.1	22,238	0.00%
2020/05/18	0.1	39.10	1	39.00	39.00	-0.9	22,156	0.00%
2020/05/15	3	39.23	0	0.00	39.05	3	22,160	0.01%
2020/05/14	0	0.00	4	39.16	39.15	-4	22,118	-0.02%
2020/05/13	8	39.43	1	39.35	39.55	7	22,045	0.03%
2020/05/11	2	39.75	21	39.63	39.60	-19	22,106	-0.09%
2020/05/08	1	39.20	0	0.00	39.25	1	22,176	0.00%
2020/05/07	2.1	38.86	3	39.05	38.85	-0.9	22,167	0.00%
2020/05/06	5	38.76	2	38.93	38.80	3	22,195	0.01%
2020/05/05	5	38.90	0	0.00	38.90	5	22,223	0.02%
2020/05/04	28	38.85	13	39.00	38.80	15	22,279	0.07%
2020/04/30	20.2	39.38	31	39.56	39.90	-10.8	22,046	-0.05%
2020/04/28	0	0.00	2	38.05	38.00	-2	21,841	-0.01%
2020/04/27	1	37.50	103	37.95	38.00	-102	22,663	-0.45%	大賣/鉅額交易
2020/04/24	1.6	37.20	0.9	37.20	37.05	0.7	22,655	0.00%
2020/04/23	1	37.35	0	0.00	37.25	1	22,786	0.00%
2020/04/22	100	36.65	1	36.60	37.20	99	22,804	0.43%
2020/04/21	103	37.37	2	37.10	37.00	101	22,784	0.44%	大買/鉅額交易
2020/04/20	1	38.10	0	0.00	38.00	1	22,772	0.00%
2020/04/17	1	38.35	226	38.20	38.20	-225	23,025	-0.98%	大賣/鉅額交易
2020/04/16	1	37.70	11	37.74	37.80	-10	22,915	-0.04%
2020/04/15	5.1	38.15	0	0.00	38.30	5.1	22,791	0.02%
2020/04/14	16	37.74	2	38.00	38.00	14	22,766	0.06%
2020/04/13	12	37.57	9	37.41	37.40	3	22,579	0.01%
2020/04/10	9	37.59	41	37.64	37.80	-32	22,597	-0.14%
2020/04/09	10.1	36.15	1	36.20	36.20	9.1	22,305	0.04%
2020/04/08	2	35.90	5	35.68	35.75	-3	22,189	-0.01%
2020/04/07	8	35.28	3	35.30	35.35	5	21,984	0.02%
2020/04/06	0	0.00	5	35.24	35.05	-5	21,787	-0.02%
2020/04/01	1.1	35.50	24	35.46	35.25	-22.9	21,471	-0.11%
2020/03/31	3	35.33	26	35.62	35.30	-23	21,392	-0.11%
2020/03/30	6	35.60	0	0.00	35.80	6	21,116	0.03%
2020/03/27	0	0.00	12	35.82	35.80	-12	20,967	-0.06%
2020/03/26	12	35.48	7	35.13	35.25	5	20,711	0.02%
2020/03/25	21	35.53	1	35.55	35.30	20	20,728	0.10%
2020/03/24	3	35.22	0	0.00	34.65	3	20,552	0.01%
2020/03/23	3	34.50	2	34.23	34.15	1	20,477	0.00%
2020/03/20	5	34.80	15	35.66	35.10	-10	20,413	-0.05%
2020/03/19	41.1	34.01	3	34.07	34.00	38.1	19,997	0.19%
2020/03/18	11	34.65	45	34.90	34.65	-34	19,782	-0.17%
2020/03/17	161	34.85	1	34.90	35.00	160	19,559	0.82%	大買/鉅額交易
2020/03/16	23	35.87	1.7	36.09	35.80	21.3	19,289	0.11%
2020/03/13	333	35.12	1	35.25	37.00	332	18,926	1.75%	大買/鉅額交易
2020/03/12	29	37.85	4	38.06	37.50	25	18,171	0.14%
2020/03/11	223.3	38.93	0	0.00	38.60	223.3	17,595	1.27%	大買/鉅額交易
2020/03/10	4	39.05	1	39.05	39.00	3	17,509	0.02%
2020/03/09	9.1	38.62	0	0.00	38.55	9.1	17,666	0.05%
2020/03/06	19	39.54	0	0.00	39.50	19	16,962	0.11%
2020/03/05	0	40.20	0	0.00	40.15	0	16,604	0.00%
2020/03/04	2	39.78	0	0.00	39.75	2	16,734	0.01%
2020/03/03	3.1	39.87	0.2	40.00	39.80	2.9	16,625	0.02%
2020/03/02	5	39.55	0	0.00	39.50	5	16,401	0.03%
2020/02/27	3	40.12	5	40.15	40.05	-2	16,358	-0.01%
2020/02/26	7	40.55	0	0.00	40.65	7	15,944	0.04%
2020/02/25	1	40.50	3	40.70	40.70	-2	15,823	-0.01%
2020/02/24	13	40.87	0	0.00	40.85	13	15,822	0.08%
2020/02/21	1	41.35	0.1	41.40	41.30	0.9	15,705	0.01%
2020/02/18	3	41.22	0	0.00	41.50	3	15,879	0.02%
2020/02/17	1.1	41.50	0	0.00	41.40	1.1	15,918	0.01%
2020/02/13	0.2	41.70	5	41.90	41.60	-4.8	16,248	-0.03%
2020/02/12	5	41.80	11	41.89	41.80	-6	16,482	-0.04%
2020/02/11	0.8	41.65	3	41.63	41.65	-2.2	16,604	-0.01%
2020/02/10	1	40.85	0	0.00	40.90	1	17,085	0.01%
2020/02/07	1	41.05	1	41.05	41.05	0	18,245	0.00%
2020/02/06	11	41.30	7	41.39	41.50	4	18,469	0.02%
2020/02/05	0	0.00	5	40.80	40.95	-5	18,523	-0.03%
2020/02/04	20	40.34	67	40.75	40.70	-47	18,629	-0.25%
2020/02/03	11	39.84	0.3	40.50	40.20	10.7	18,821	0.06%
2020/01/31	18	40.98	38	40.77	40.65	-20	18,706	-0.11%
2020/01/30	26.3	40.95	1	41.25	40.60	25.3	18,516	0.14%
2020/01/20	1	43.10	21	43.06	43.10	-20	17,715	-0.11%
2020/01/17	6	42.95	17	43.00	43.10	-11	17,677	-0.06%
2020/01/16	0	0.00	0.1	42.90	42.95	-0.1	17,637	0.00%
2020/01/15	0.7	42.85	20	42.86	42.90	-19.3	17,693	-0.11%
2020/01/14	1	42.80	0	0.00	42.85	1	17,768	0.01%
2020/01/13	17	42.60	19.4	42.50	42.85	-2.4	17,602	-0.01%
2020/01/09	2	42.00	5	42.00	42.00	-3	17,525	-0.02%
2020/01/08	12	41.86	1	41.95	41.80	11	17,684	0.06%
2020/01/06	3	42.25	1	42.30	42.25	2	17,702	0.01%
2020/01/03	1	42.55	1	42.75	42.80	0	17,577	0.00%
2020/01/02	2.9	42.63	0	0.00	42.55	2.9	17,567	0.02%
2019/12/31	2.1	42.60	5	42.60	42.55	-2.9	17,551	-0.02%
2019/12/30	6.1	42.57	0	0.00	42.70	6.1	17,595	0.03%
2019/12/27	0	0.00	3	42.65	42.70	-3	17,644	-0.02%
2019/12/26	0	0.00	2.5	42.57	42.65	-2.5	17,649	-0.01%
2019/12/25	5	42.60	1	42.60	42.60	4	17,752	0.02%
2019/12/24	5	42.70	1	42.65	42.65	4	17,858	0.02%
2019/12/23	22	42.78	1	42.75	42.80	21	17,963	0.12%
2019/12/20	24	42.70	0	0.00	42.80	24	17,985	0.13%
2019/12/19	6	42.75	0	0.00	42.70	6	17,911	0.03%
2019/12/18	34	42.91	0	0.00	43.00	34	17,810	0.19%
2019/12/17	38	42.72	1	42.95	42.95	37	17,822	0.21%
2019/12/16	16	42.91	0	0.00	42.90	16	17,741	0.09%
2019/12/13	37.2	42.89	4	42.85	42.90	33.2	17,562	0.19%
2019/12/12	7	42.50	11.4	42.42	42.45	-4.4	17,156	-0.03%
2019/12/11	0	0.00	1.1	41.99	42.40	-1.1	16,948	-0.01%
2019/12/10	30	41.45	6	41.62	41.70	24	16,686	0.14%
2019/12/09	0	0.00	2	41.28	41.30	-2	16,725	-0.01%
2019/12/06	1.6	41.32	7	41.26	41.25	-5.4	16,803	-0.03%
2019/12/05	0	0.00	5.7	41.47	41.50	-5.7	16,719	-0.03%
2019/12/04	21.4	41.38	69	41.35	41.30	-47.6	16,638	-0.29%
2019/12/03	0	0.00	1	41.85	41.75	-1	16,293	-0.01%
2019/12/02	1	41.60	0.1	41.80	41.65	0.9	16,325	0.01%
2019/11/29	40	42.13	7	41.96	41.70	33	16,305	0.20%
2019/11/28	0.1	42.35	0	0.00	42.35	0.1	16,108	0.00%
2019/11/27	0	0.00	1	42.25	42.30	-1	16,237	-0.01%
2019/11/26	5	42.45	7	42.38	42.00	-2	16,257	-0.01%
2019/11/22	0	0.00	1	42.00	42.40	-1	15,745	-0.01%
2019/11/21	1	41.95	0.1	42.10	42.05	0.9	15,785	0.01%
2019/11/19	0	0.00	8	42.61	42.70	-8	15,676	-0.05%
2019/11/15	0	0.00	1	42.55	42.55	-1	15,615	-0.01%
2019/11/13	67	42.40	0	0.00	42.35	67	16,314	0.41%
2019/11/12	10	42.90	1.1	42.63	42.80	8.9	16,422	0.05%
2019/11/11	2	42.50	0	0.00	42.25	2	16,218	0.01%
2019/11/08	7	42.65	12	42.68	42.70	-5	16,126	-0.03%
2019/11/07	5	43.17	2	43.45	42.90	3	15,987	0.02%
2019/11/06	33	42.63	22	42.14	43.00	11	15,346	0.07%
2019/11/05	0	0.00	3	41.30	41.45	-3	14,376	-0.02%
2019/11/04	4	40.49	12	40.70	40.95	-8	14,252	-0.06%
2019/11/01	15	40.26	0.2	40.40	40.10	14.8	14,271	0.10%
2019/10/31	5	40.49	0	0.00	40.30	5	14,303	0.03%
2019/10/30	3	40.82	0	0.00	40.85	3	14,093	0.02%
2019/10/29	10	41.10	0	0.00	41.15	10	14,014	0.07%
2019/10/28	1	41.00	1	41.15	41.00	0	13,915	0.00%
2019/10/25	14	41.08	3	41.20	41.00	11	13,828	0.08%
2019/10/23	8	41.03	2	41.08	40.95	6	13,685	0.04%
2019/10/22	0	0.00	61	41.45	41.50	-61	13,627	-0.45%
2019/10/21	2	41.30	6	41.26	41.30	-4	13,518	-0.03%
2019/10/18	0	0.00	3	41.25	41.30	-3	13,581	-0.02%
2019/10/17	4	41.06	2	41.20	41.30	2	13,439	0.01%
2019/10/16	0	0.00	2	41.08	41.10	-2	13,435	-0.01%
2019/10/14	0.2	40.65	8	40.70	40.65	-7.8	13,459	-0.06%
2019/10/09	1	40.50	5	40.60	40.55	-4	13,440	-0.03%
2019/10/07	1	40.50	5	40.55	40.40	-4	13,502	-0.03%
2019/10/04	3	40.42	6	40.30	40.60	-3	13,625	-0.02%
2019/10/03	5	40.34	0	0.00	40.30	5	13,615	0.04%
2019/10/02	3	40.97	1	41.00	40.90	2	13,633	0.01%
2019/10/01	0	41.25	0	0.00	41.25	0	13,634	0.00%
2019/09/27	65	41.05	0	0.00	40.90	65	13,616	0.48%
2019/09/26	1	41.35	1	41.50	41.20	0	13,673	0.00%
2019/09/25	0	0.00	5	41.35	41.45	-5	13,724	-0.04%
2019/09/24	7	41.54	0	0.00	41.60	7	14,042	0.05%
2019/09/23	0	0.00	1	41.20	41.15	-1	14,358	-0.01%
2019/09/20	1	41.70	1	41.70	41.55	0	14,704	0.00%
2019/09/19	0	0.00	7	41.84	41.85	-7	14,570	-0.05%
2019/09/18	1	41.65	0	0.00	41.75	1	14,537	0.01%
2019/09/17	0.8	41.65	1	41.45	41.65	-0.2	14,537	0.00%
2019/09/16	0	0.00	0	41.55	41.55	0	14,558	0.00%
2019/09/12	1	41.50	30.2	41.55	41.50	-29.2	14,586	-0.20%
2019/09/11	0	0.00	2	41.28	41.40	-2	14,658	-0.01%
2019/09/10	6	41.24	52	41.26	41.40	-46	14,594	-0.32%
2019/09/09	0	0.00	3.8	40.92	40.95	-3.8	14,497	-0.03%
2019/09/06	3	40.62	5	40.63	40.80	-2	14,462	-0.01%
2019/09/05	0	0.00	5	40.44	40.50	-5	14,418	-0.03%
2019/09/04	0.1	40.00	22.3	40.05	39.95	-22.2	14,295	-0.16%
2019/09/03	7	39.94	0	0.00	39.80	7	14,539	0.05%
2019/09/02	30	40.10	15	40.05	39.95	15	14,675	0.10%
2019/08/30	7	39.74	5	40.15	40.15	2	14,765	0.01%
2019/08/28	5	40.00	0	0.00	39.95	5	14,763	0.03%
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	1	39.50	2	39.40	39.50	-1	14,823	-0.01%
2019/08/23	6	39.81	1	39.80	39.85	5	14,870	0.03%
2019/08/22	3	39.40	4	39.63	39.45	-1	14,954	-0.01%
2019/08/21	1	39.60	1	39.65	39.50	0	16,263	0.00%
2019/08/20	1	39.70	4	39.70	39.70	-3	16,260	-0.02%
2019/08/19	0	0.00	2	39.98	40.00	-2	16,339	-0.01%
2019/08/16	25	38.99	19	39.03	39.55	6	16,312	0.04%
2019/08/15	2	39.45	0	0.00	39.35	2	15,763	0.01%
2019/08/14	0	0.00	7	40.00	39.75	-7	15,935	-0.04%
2019/08/13	21	39.90	0	0.00	39.80	21	16,024	0.13%
2019/08/12	8	40.08	0	0.00	40.00	8	16,218	0.05%
2019/08/08	2	39.98	0	0.00	39.95	2	16,545	0.01%
2019/08/07	3.1	39.68	0	0.00	39.80	3.1	16,841	0.02%
2019/08/06	16	39.56	0	0.00	39.90	16	17,733	0.09%
2019/08/05	0	0.00	1	40.00	39.95	-1	18,089	-0.01%
2019/08/02	6	40.09	0	0.00	40.10	6	18,151	0.03%
2019/08/01	9	40.55	0	0.00	40.50	9	18,301	0.05%
2019/07/31	1	40.80	1	40.85	40.80	0	18,319	0.00%
2019/07/30	1	41.20	0	0.00	41.10	1	18,294	0.01%
2019/07/29	3	41.22	0	0.00	41.20	3	18,573	0.02%
2019/07/26	0.2	41.20	0	0.00	41.15	0.2	18,848	0.00%
2019/07/25	0	0.00	9.1	41.16	41.20	-9.1	19,265	-0.05%
2019/07/24	2	41.30	0	0.00	41.15	2	19,348	0.01%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	30	41.17	2	41.25	41.40	28	19,369	0.14%
2019/07/17	1	41.35	0	0.00	41.30	1	19,217	0.01%
2019/07/16	3	41.55	0	0.00	41.55	3	18,975	0.02%
2019/07/15	0.1	41.80	5	41.70	41.65	-4.9	18,852	-0.03%
2019/07/12	4	41.76	0	0.00	41.60	4	18,882	0.02%
2019/07/11	13	41.92	0	0.00	41.95	13	18,952	0.07%
2019/07/09	47	41.94	5	41.70	41.85	42	19,150	0.22%
2019/07/08	34	42.16	0	0.00	41.95	34	19,251	0.18%
2019/07/05	30	42.25	0	0.00	42.35	30	19,420	0.15%
2019/07/04	3	42.60	4	42.65	42.50	-1	19,631	-0.01%
2019/07/03	1	42.25	45	42.35	42.25	-44	19,901	-0.22%
2019/07/02	3	42.55	26	42.60	42.65	-23	20,241	-0.11%
2019/07/01	8.1	42.18	8	42.49	42.70	0.1	20,202	0.00%
2019/06/28	41	43.25	10	43.30	43.00	31	19,887	0.16%
2019/06/27	10	43.10	44	43.13	43.20	-34	19,625	-0.17%
2019/06/26	1	42.65	1	42.80	42.75	0	19,534	0.00%
2019/06/24	24	42.37	2	42.55	42.55	22	20,254	0.11%
2019/06/21	0	0.00	5	42.40	42.30	-5	20,370	-0.02%
2019/06/20	10	42.45	2	42.53	42.55	8	20,422	0.04%
2019/06/19	0.1	42.50	6.4	42.38	42.55	-6.3	20,644	-0.03%
2019/06/18	0	0.00	5	41.98	42.20	-5	20,557	-0.02%
2019/06/17	5	41.80	1	41.65	41.65	4	20,707	0.02%
2019/06/14	0	0.00	1	41.45	41.30	-1	21,035	0.00%
2019/06/13	2	41.50	2.3	41.70	41.65	-0.3	21,109	0.00%
2019/06/12	1	41.90	14	42.05	41.90	-13	21,261	-0.06%
2019/06/11	29	41.70	12	41.69	42.10	17	21,226	0.08%
2019/06/10	1	41.10	0	0.00	41.35	1	20,962	0.00%
2019/06/06	8	41.00	0	0.00	40.75	8	20,938	0.04%
2019/06/05	4	41.32	3	41.23	41.10	1	20,946	0.00%
2019/06/04	0.1	41.50	12	41.60	41.45	-11.9	20,924	-0.06%
2019/06/03	8	40.70	14	40.75	41.05	-6	20,926	-0.03%
2019/05/31	2	40.75	9	41.03	40.80	-7	20,935	-0.03%
2019/05/30	14	40.43	2	40.53	40.50	12	20,823	0.06%
2019/05/29	2	40.33	0	0.00	40.30	2	21,156	0.01%
2019/05/27	1	40.65	0	0.00	40.75	1	20,084	0.00%
2019/05/24	9	40.81	0	0.00	40.60	9	20,117	0.04%
2019/05/23	1	41.05	1	41.00	41.00	0	20,017	0.00%
2019/05/22	1	40.95	10	41.13	41.15	-9	20,047	-0.04%
2019/05/21	2	41.05	5	40.98	41.50	-3	20,045	-0.01%
2019/05/20	2.1	40.21	2	40.38	40.20	0.1	19,732	0.00%
2019/05/17	8	40.04	6	39.99	40.00	2	19,779	0.01%
2019/05/16	15	40.23	0	0.00	40.00	15	19,523	0.08%
2019/05/15	77	41.08	1	41.20	40.95	76	19,277	0.39%
2019/05/14	33	40.49	2	40.38	40.45	31	19,168	0.16%
2019/05/13	9	42.04	0	0.00	41.95	9	18,279	0.05%
2019/05/10	21	43.46	0	0.00	43.20	21	17,969	0.12%
2019/05/09	33	43.58	0	0.00	43.50	33	18,064	0.18%
2019/05/08	12	44.05	0.1	44.30	44.05	11.9	17,820	0.07%
2019/05/07	22	44.40	0	0.00	44.35	22	17,976	0.12%
2019/05/06	1	44.50	10	44.40	44.50	-9	18,096	-0.05%
2019/05/03	42	45.37	3	45.45	45.45	39	17,979	0.22%
2019/05/02	2	45.40	26	44.95	45.65	-24	17,838	-0.13%
2019/04/29	6	44.58	0	0.00	44.60	6	17,665	0.03%
2019/04/26	5	44.41	0	0.00	44.50	5	17,852	0.03%
2019/04/25	0	0.00	30.7	44.45	44.35	-30.7	18,088	-0.17%
2019/04/24	1	44.35	0	0.00	44.30	1	18,414	0.01%
2019/04/23	0	0.00	1	44.30	44.35	-1	18,909	-0.01%
2019/04/18	6	44.09	0	0.00	44.20	6	19,368	0.03%
2019/04/17	2	44.10	7	44.19	44.10	-5	19,526	-0.03%
2019/04/16	38.1	44.07	2	44.05	44.10	36.1	19,348	0.19%
2019/04/15	11	44.20	0	0.00	44.15	11	19,302	0.06%
2019/04/12	4	44.15	1	44.20	44.10	3	19,307	0.02%
2019/04/11	1	44.65	28	44.15	44.15	-27	19,349	-0.14%
2019/04/10	22	44.17	2.5	44.14	44.20	19.5	19,157	0.10%
2019/04/09	2	44.30	0	0.00	44.30	2	18,921	0.01%
2019/04/08	12.2	44.36	0.4	44.40	44.30	11.7	18,599	0.06%
2019/04/01	1	44.70	46	44.76	44.50	-45	18,047	-0.25%
2019/03/29	0.4	44.95	35	44.49	44.95	-34.6	17,832	-0.19%
2019/03/28	4.3	44.05	0	0.00	44.00	4.3	17,709	0.02%
2019/03/27	23	44.77	10	44.60	44.50	13	17,366	0.07%
2019/03/26	4.4	45.40	0	0.00	45.25	4.4	17,108	0.03%
2019/03/25	10	45.43	3	45.42	45.40	7	17,067	0.04%
2019/03/22	28	46.06	34	46.34	46.20	-6	16,893	-0.04%
2019/03/20	0	0.00	29.1	46.88	46.95	-29.1	16,780	-0.17%
2019/03/19	4.1	46.06	2	46.58	46.65	2.1	16,896	0.01%
2019/03/18	30.1	45.68	3	45.57	45.80	27.1	16,574	0.16%
2019/03/15	0	0.00	1	45.20	45.45	-1	16,518	-0.01%
2019/03/14	3	45.15	0	0.00	45.10	3	16,273	0.02%
2019/03/13	1	45.00	1	45.05	45.15	0	16,385	0.00%
2019/03/12	19.2	45.02	1	45.00	45.00	18.2	16,479	0.11%
2019/03/11	7	44.50	0	0.00	44.40	7	16,510	0.04%
2019/03/08	53	44.55	2	44.45	44.45	51	16,503	0.31%
2019/03/07	1	44.65	1	44.80	44.65	0	16,730	0.00%
2019/03/06	1.2	44.91	5	44.95	44.95	-3.8	16,792	-0.02%
2019/03/05	8	44.96	0	0.00	44.60	8	17,051	0.05%
2019/03/04	41.1	44.46	6	44.90	44.90	35.1	17,057	0.21%
2019/02/27	9	45.27	3	45.30	45.30	6	16,897	0.04%
2019/02/26	8.2	45.55	2	45.50	45.50	6.2	16,689	0.04%
2019/02/25	10.1	45.51	5	45.55	45.55	5.1	16,530	0.03%
2019/02/22	0	0.00	4	45.29	45.40	-4	16,537	-0.02%
2019/02/20	14	44.78	12	44.86	45.15	2	16,347	0.01%
2019/02/19	15	44.65	1	44.65	44.60	14	16,200	0.09%
2019/02/18	5.1	44.46	0	0.00	44.40	5.1	16,200	0.03%
2019/02/15	4	44.38	3	44.53	44.20	1	15,981	0.01%
2019/02/14	1	44.55	2	44.50	44.55	-1	15,903	-0.01%
2019/02/13	1.3	44.13	2	44.15	44.30	-0.7	15,657	0.00%
2019/02/12	7	43.85	2	43.60	43.90	5	15,578	0.03%
2019/02/11	20.2	43.62	0.6	43.65	43.55	19.6	15,524	0.13%
2019/01/30	2	43.65	2	43.75	43.60	0	15,374	0.00%
2019/01/29	1.1	43.67	0	0.00	43.90	1.1	15,060	0.01%
2019/01/28	5.2	43.49	0	0.00	43.80	5.2	14,887	0.03%
2019/01/25	1	43.55	0	0.00	43.50	1	14,644	0.01%
2019/01/24	6	43.63	0	0.00	43.55	6	14,477	0.04%
2019/01/23	2	43.78	0	0.00	43.75	2	14,456	0.01%
2019/01/22	1.1	43.99	6	44.02	44.20	-4.9	14,399	-0.03%
2019/01/21	3	43.83	1	43.95	43.80	2	14,376	0.01%
2019/01/18	3	43.45	0	0.00	43.50	3	14,615	0.02%
2019/01/17	6.4	43.80	0	0.00	43.80	6.4	14,497	0.04%
2019/01/16	17	43.49	0	0.00	43.60	17	14,322	0.12%
2019/01/15	6	44.19	0	0.00	43.75	6	14,030	0.04%
2019/01/14	16	44.52	0	0.00	44.40	16	13,493	0.12%
2019/01/11	30	45.74	0	0.00	45.55	30	13,412	0.22%
2019/01/10	5	45.90	0	0.00	45.85	5	13,374	0.04%
2019/01/09	12.2	45.90	6	46.05	45.95	6.2	13,385	0.05%
2019/01/07	3	45.20	0	0.00	45.20	3	13,425	0.02%
2019/01/04	7	44.69	0	0.00	44.55	7	13,467	0.05%
2019/01/03	1.1	45.49	0	0.00	45.15	1.1	13,852	0.01%
2019/01/02	2.1	45.98	1	46.25	45.90	1.1	13,837	0.01%
2018/12/28	0	47.00	1	46.85	47.00	-1	13,810	-0.01%
2018/12/27	0.1	46.70	1	46.55	46.70	-0.9	14,054	-0.01%
2018/12/26	0.5	46.10	1	46.05	46.00	-0.5	14,215	0.00%
2018/12/25	1	46.00	2.5	46.00	46.00	-1.5	14,341	-0.01%
2018/12/24	3.5	46.41	0.5	46.75	46.50	3	14,365	0.02%
2018/12/21	4	46.89	0	0.00	46.95	4	14,474	0.03%
2018/12/20	1	47.20	0	0.00	47.00	1	14,426	0.01%
2018/12/19	3	47.00	0.3	47.30	47.25	2.7	14,318	0.02%
2018/12/18	1.1	47.22	0	0.00	47.20	1.1	14,270	0.01%
2018/12/17	0.1	47.80	0	0.00	47.70	0.1	14,372	0.00%
2018/12/14	31	47.64	0	0.00	47.55	31	14,530	0.21%
2018/12/13	2	48.05	2	48.05	48.25	0	14,376	0.00%
2018/12/12	1	47.35	0	0.00	47.50	1	14,310	0.01%
2018/12/11	1.4	47.66	0	0.00	47.60	1.4	13,953	0.01%
2018/12/10	10.3	47.56	0	0.00	47.60	10.3	13,959	0.07%
2018/12/07	15	48.13	0	0.00	48.15	15	13,964	0.11%
2018/12/06	0.1	48.35	0	0.00	48.25	0.1	14,017	0.00%
2018/12/05	3	48.33	0	0.00	48.40	3	14,099	0.02%
2018/12/04	7	48.49	16	48.56	48.95	-9	14,067	-0.06%
2018/12/03	1.1	49.11	0	0.00	49.10	1.1	13,952	0.01%
2018/11/30	5.5	48.57	0	0.00	48.55	5.5	13,946	0.04%
2018/11/29	18	48.93	0	0.00	48.55	18	13,686	0.13%
2018/11/28	6.1	48.76	0	0.00	48.80	6.1	13,485	0.04%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	1.1	49.78	0	0.00	49.55	1.1	13,145	0.01%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	20	50.20	0	0.00	50.40	20	12,878	0.16%
2018/11/21	2	50.10	0	0.00	50.20	2	12,886	0.02%
2018/11/19	0	50.70	0	0.00	51.00	0	12,871	0.00%
2018/11/16	0.1	50.60	0	0.00	50.70	0.1	12,855	0.00%
2018/11/15	0.1	50.40	0	0.00	50.80	0.1	12,870	0.00%
2018/11/13	1	50.30	0	0.00	50.20	1	13,066	0.01%
2018/11/12	0.1	50.70	29	51.03	50.80	-28.9	13,061	-0.22%
2018/11/09	0	0.00	12.5	50.68	51.00	-12.5	13,173	-0.09%
2018/11/08	0	0.00	3	50.77	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/06	4.1	49.43	0	0.00	49.40	4.1	12,829	0.03%
2018/11/05	1.1	49.22	0	0.00	49.60	1.1	12,791	0.01%
2018/11/01	0	0.00	4	48.80	48.75	-4	12,752	-0.03%
2018/10/31	10	48.45	1	49.00	49.00	9	12,645	0.07%
2018/10/30	50	48.10	0	0.00	48.35	50	12,477	0.40%
2018/10/29	1.1	47.50	0	0.00	47.50	1.1	12,456	0.01%
2018/10/26	10.1	47.75	2	47.65	47.40	8.1	12,309	0.07%
2018/10/24	3	49.10	1	49.75	49.75	2	11,850	0.02%
2018/10/23	13	49.60	0	0.00	49.30	13	11,784	0.11%
2018/10/19	0.7	50.20	3	50.07	50.30	-2.3	11,770	-0.02%
2018/10/18	0.1	50.00	0	0.00	50.00	0.1	11,657	0.00%
2018/10/17	0	50.00	1	50.70	50.00	-1	11,627	-0.01%
2018/10/16	0.1	50.40	0	0.00	50.40	0.1	11,549	0.00%
2018/10/15	1	50.00	0	0.00	50.00	1	11,464	0.01%
2018/10/12	4	49.83	1	50.10	50.60	3	11,252	0.03%
2018/10/11	3.1	50.30	1	50.30	50.10	2.1	11,086	0.02%
2018/10/09	0	0.00	2	52.65	52.40	-2	10,544	-0.02%
2018/10/08	0.1	51.90	1	51.90	51.90	-0.9	10,391	-0.01%
2018/10/04	0	51.70	0	0.00	51.70	0	10,304	0.00%
2018/10/03	7.1	52.10	0	0.00	52.20	7.1	10,291	0.07%
2018/09/28	2	52.50	0	0.00	52.50	2	10,506	0.02%
2018/09/27	1	52.50	1	52.90	52.80	0	10,592	0.00%
2018/09/26	0.1	52.50	3	52.90	53.00	-2.9	10,649	-0.03%
2018/09/25	0	0.00	6	52.98	52.80	-6	10,913	-0.05%
2018/09/21	6	52.30	0	0.00	52.90	6	10,960	0.05%
2018/09/20	3	51.60	0	0.00	52.20	3	10,889	0.03%
2018/09/19	3	51.50	0	0.00	51.40	3	10,842	0.03%
2018/09/18	2	50.90	0	0.00	50.90	2	11,020	0.02%
2018/09/17	0.1	51.20	0	0.00	51.20	0.1	11,188	0.00%
2018/09/13	2	50.70	0	0.00	50.50	2	11,666	0.02%
2018/09/12	0	50.60	0	0.00	50.50	0	11,881	0.00%
2018/09/11	8.1	50.41	2	50.70	50.50	6.1	12,101	0.05%
2018/09/10	11.2	51.20	0	0.00	50.90	11.2	12,298	0.09%
2018/09/07	6	51.27	0	0.00	51.20	6	12,596	0.05%
2018/09/06	0	0.00	1	51.90	51.50	-1	12,810	-0.01%
2018/08/29	3	52.50	0	0.00	52.60	3	13,436	0.02%
2018/08/23	6	52.22	4	52.00	52.50	2	13,990	0.01%
2018/08/22	0	0.00	2	52.00	52.10	-2	14,303	-0.01%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/20	10	51.50	1	51.80	51.30	9	14,242	0.06%
2018/08/16	4	51.60	0	0.00	51.50	4	14,206	0.03%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/14	11	52.00	0	0.00	52.20	11	14,272	0.08%
2018/08/13	1	52.50	4	52.50	52.00	-3	14,288	-0.02%
2018/08/10	2	52.70	7	53.10	53.00	-5	14,353	-0.03%
2018/08/09	10	52.96	0	0.00	52.70	10	14,473	0.07%
2018/08/08	0	0.00	4	52.90	53.00	-4	14,644	-0.03%
2018/08/07	4	52.90	0	0.00	52.50	4	14,831	0.03%
2018/08/06	2	52.90	1	53.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	2	52.70	52.80	-2	15,364	-0.01%
2018/08/02	4	52.20	0	0.00	52.00	4	15,476	0.03%
2018/08/01	16	52.48	0	0.00	52.50	16	15,569	0.10%
2018/07/31	5	52.60	0	0.00	52.70	5	15,740	0.03%
2018/07/30	0	52.20	4	52.40	52.20	-4	15,752	-0.03%
2018/07/27	5	52.20	0	0.00	52.40	5	15,788	0.03%
2018/07/25	2	52.10	0	0.00	52.10	2	15,854	0.01%
2018/07/24	4	52.00	0	0.00	52.10	4	15,828	0.03%
2018/07/23	0	0.00	1	52.30	52.30	-1	15,984	-0.01%
2018/07/18	0	0.00	4	52.65	52.70	-4	16,494	-0.02%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/13	0	0.00	0.5	52.20	52.20	-0.5	16,748	0.00%
2018/07/12	3	51.37	0	0.00	52.10	3	16,800	0.02%
2018/07/11	3	51.23	0	0.00	51.20	3	16,811	0.02%
2018/07/10	0	0.00	4.4	51.80	51.80	-4.4	16,672	-0.03%
2018/07/06	2	50.80	0	0.00	51.00	2	16,592	0.01%
2018/07/05	4	51.30	0	0.00	51.40	4	16,507	0.02%
2018/07/04	26	51.80	0	0.00	51.90	26	16,616	0.16%
2018/07/03	1	52.60	0	0.00	52.10	1	16,535	0.01%
2018/07/02	0	0.00	2	53.70	53.20	-2	16,295	-0.01%
2018/06/29	0	0.00	1	53.90	53.80	-1	16,159	-0.01%
2018/06/26	14	53.00	0	0.00	53.00	14	15,760	0.09%
2018/06/25	32	55.99	1	55.80	55.60	31	15,534	0.20%
2018/06/22	0	0.00	61	56.00	56.00	-61	15,240	-0.40%
2018/06/21	0	0.00	0.5	55.80	55.90	-0.5	15,020	0.00%
2018/06/20	1	55.40	1	55.30	55.50	0	14,998	0.00%
2018/06/19	0	0.00	1	55.40	55.00	-1	14,863	-0.01%
2018/06/15	1	54.40	1	55.30	55.30	0	14,466	0.00%
2018/06/13	32	55.84	2	55.75	55.50	30	13,920	0.22%
2018/06/12	4	55.25	0	0.00	55.10	4	14,001	0.03%
2018/06/11	0	0.00	6	55.20	55.40	-6	13,851	-0.04%
2018/06/08	1	55.20	0	0.00	55.00	1	13,857	0.01%
2018/06/07	0	0.00	2	55.00	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	2	54.55	54.90	-2	14,092	-0.01%
2018/06/05	7	54.29	6	54.17	54.30	1	14,065	0.01%
2018/06/04	5	53.80	0	0.00	54.00	5	14,053	0.04%
2018/06/01	2	53.20	1.3	53.32	53.50	0.7	14,024	0.01%
2018/05/31	0	0.00	3	53.60	53.60	-3	13,998	-0.02%
2018/05/30	4	53.03	0	0.00	52.90	4	13,666	0.03%
2018/05/28	11	53.91	0	0.00	54.10	11	13,620	0.08%
2018/05/25	46	54.10	1	54.30	53.90	45	13,719	0.33%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/21	0	0.00	2	54.85	55.00	-2	14,054	-0.01%
2018/05/17	0.1	54.70	2	55.00	54.90	-1.9	14,267	-0.01%
2018/05/16	50	54.86	0	0.00	54.90	50	14,261	0.35%
2018/05/15	0	54.00	0	0.00	54.00	0	14,402	0.00%
2018/05/14	0.1	54.70	24	54.80	55.00	-23.9	14,737	-0.16%
2018/05/11	14.9	54.36	15	54.11	54.60	-0.1	14,736	0.00%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	2	53.15	53.50	-2	14,373	-0.01%
2018/05/07	1	52.80	0	0.00	53.00	1	14,283	0.01%
2018/05/04	1	52.70	0	0.00	52.80	1	14,309	0.01%
2018/04/30	0	0.00	9	53.67	53.50	-9	14,691	-0.06%
2018/04/27	1	53.30	100	53.30	53.50	-99	14,774	-0.67%
2018/04/25	0	0.00	2	52.40	52.20	-2	14,567	-0.01%
2018/04/23	1	52.70	0	0.00	52.50	1	14,523	0.01%
2018/04/20	0	52.50	1	52.80	52.50	-1	14,625	-0.01%
2018/04/19	1	52.70	1	52.70	52.90	0	14,867	0.00%
2018/04/18	1	51.61	1	52.10	52.00	0	14,751	0.00%
2018/04/17	103	51.90	0	0.00	51.60	103	14,773	0.70%	大買/鉅額交易
2018/04/16	0.2	52.50	0	0.00	52.50	0.2	15,033	0.00%
2018/04/13	0	0.00	1	53.30	52.80	-1	15,106	-0.01%
2018/04/12	0	0.00	10	53.60	53.30	-10	15,314	-0.07%
2018/04/11	0	0.00	1	53.60	53.30	-1	15,513	-0.01%
2018/04/09	0	0.00	0.7	52.70	53.00	-0.7	15,704	0.00%
2018/04/02	0.5	52.50	2	52.60	52.50	-1.5	15,886	-0.01%
2018/03/31	20	52.30	20	52.50	52.50	0	15,982	0.00%
2018/03/30	1	52.10	0.1	52.00	51.90	0.9	16,053	0.01%
2018/03/28	5	52.86	0	0.00	52.50	5	15,956	0.03%
2018/03/27	7	53.10	0	0.00	53.30	7	16,044	0.04%
2018/03/26	0	0.00	2	52.20	52.80	-2	16,064	-0.01%
2018/03/22	2	53.80	0	0.00	53.40	2	16,228	0.01%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/19	1	53.40	25	53.60	53.60	-24	16,471	-0.15%
2018/03/15	15	53.60	0	0.00	53.40	15	16,519	0.09%
2018/03/14	0	0.00	18	53.87	53.90	-18	16,604	-0.11%
2018/03/13	5	53.90	0.2	53.90	53.90	4.8	16,660	0.03%
2018/03/12	32.2	53.99	33	54.23	54.50	-0.8	16,673	0.00%
2018/03/09	26	52.48	0	0.00	52.00	26	16,714	0.16%
2018/03/08	3	52.50	0	0.00	52.40	3	17,459	0.02%
2018/03/07	2	52.80	0	0.00	52.50	2	17,930	0.01%
2018/03/06	1	52.90	0	0.00	52.80	1	18,836	0.01%
2018/03/05	5	52.96	0	0.00	52.60	5	19,210	0.03%
2018/03/02	2	53.10	0	0.00	53.30	2	19,274	0.01%
2018/03/01	10	53.70	0	0.00	53.90	10	19,367	0.05%
2018/02/26	0.3	54.20	10	54.62	54.30	-9.7	19,415	-0.05%
2018/02/23	2.7	54.50	11	54.70	54.70	-8.3	19,762	-0.04%
2018/02/22	0	0.00	50	54.23	54.20	-50	20,668	-0.24%
2018/02/21	20	54.20	47.3	54.01	54.00	-27.2	21,958	-0.12%
2018/02/12	101	53.49	3	53.37	53.00	98	22,058	0.44%	大買/
2018/02/09	10	52.44	0.3	52.90	52.80	9.7	21,999	0.04%
2018/02/08	3	53.33	3.3	53.29	53.30	-0.3	21,798	0.00%
2018/02/07	3.3	52.50	6	52.63	52.70	-2.7	21,929	-0.01%
2018/02/06	18	51.05	1	51.00	50.80	17	21,788	0.08%
2018/02/05	0.7	54.10	0	0.00	54.10	0.7	21,376	0.00%
2018/02/02	0	0.00	4	54.80	54.70	-4	21,222	-0.02%
2018/02/01	10	54.83	9	54.92	54.80	1	21,287	0.00%
2018/01/31	4	54.40	1	54.20	54.60	3	21,223	0.01%
2018/01/30	0	0.00	1	55.00	54.40	-1	21,082	0.00%
2018/01/29	1.1	54.90	6	54.92	55.20	-4.9	21,006	-0.02%
2018/01/26	6	54.70	0	0.00	54.70	6	20,866	0.03%
2018/01/25	1	56.00	1	55.60	55.60	0	20,658	0.00%
2018/01/24	1	55.20	2	55.80	55.70	-1	20,570	0.00%
2018/01/23	2	55.70	6.2	55.99	56.00	-4.2	20,526	-0.02%
2018/01/18	1	56.00	1	55.90	55.90	0	20,836	0.00%
2018/01/17	5	56.04	1	56.00	56.30	4	20,787	0.02%
2018/01/16	3	56.63	3	56.50	56.60	0	20,659	0.00%
2018/01/15	3	56.20	11	56.41	56.50	-8	20,518	-0.04%
2018/01/11	0	0.00	1	55.80	55.40	-1	20,202	0.00%
2018/01/10	0	0.00	10	56.24	55.60	-10	20,285	-0.05%
2018/01/09	4	55.50	3	55.53	55.80	1	20,010	0.01%
2018/01/08	3	55.47	13.4	55.79	55.70	-10.4	20,036	-0.05%
2018/01/05	13.4	55.40	24.1	55.37	55.70	-10.7	19,793	-0.05%
2018/01/04	20	55.10	7	55.13	55.40	13	19,585	0.07%
2018/01/03	1.2	54.90	27	54.80	55.20	-25.8	19,635	-0.13%
2018/01/02	20	54.00	1	54.10	54.20	19	19,235	0.10%