國泰金 (2882)-福勝券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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
2024/12/17	0.4	68.75	0	0.00	68.60	0.4	24,175	0.00%
2024/12/16	0	0.00	8	70.19	70.10	-8	23,978	-0.03%
2024/12/13	0	0.00	2	69.50	69.50	-2	23,550	-0.01%
2024/12/12	0	0.00	4	69.53	69.60	-4	23,579	-0.02%
2024/12/11	3.1	68.33	0	0.00	68.40	3.1	23,310	0.01%
2024/12/10	2	68.90	0	0.00	68.60	2	23,290	0.01%
2024/12/09	0	0.00	2.3	68.99	69.20	-2.3	23,395	-0.01%
2024/12/06	0	68.70	0	0.00	68.70	0	23,586	0.00%
2024/12/05	0	0.00	12	68.95	69.20	-12	23,825	-0.05%
2024/12/04	0	0.00	2	68.80	69.00	-2	24,121	-0.01%
2024/12/03	2	68.00	5	68.40	68.90	-3	24,468	-0.01%
2024/12/02	0	0.00	36	67.44	67.60	-36	24,243	-0.15%
2024/11/29	11	65.15	0	0.00	65.70	11	24,434	0.05%
2024/11/28	16	66.30	2	66.60	66.30	14	24,550	0.06%
2024/11/27	13.4	66.54	0	0.00	66.50	13.4	24,579	0.05%
2024/11/25	5	67.70	5	67.50	67.30	0	24,746	0.00%
2024/11/22	2.6	66.70	10	66.60	66.80	-7.4	24,744	-0.03%
2024/11/21	5	66.40	0	0.00	66.60	5	24,579	0.02%
2024/11/20	1	67.10	0	0.00	67.40	1	24,346	0.00%
2024/11/19	3	66.93	0	0.00	67.70	3	24,226	0.01%
2024/11/15	0	0.00	18	67.72	66.90	-18	24,123	-0.07%
2024/11/14	13	66.73	1	66.30	66.20	12	24,318	0.05%
2024/11/13	18	66.52	1	66.90	66.80	17	24,201	0.07%
2024/11/11	30	68.43	0	0.00	68.70	30	23,709	0.13%
2024/11/08	0	0.00	5	69.92	69.50	-5	23,829	-0.02%
2024/11/06	87	69.50	0.3	69.10	69.10	86.7	24,339	0.36%
2024/11/04	0	0.00	1	69.50	69.60	-1	25,413	0.00%
2024/10/30	0	0.00	27	68.74	68.90	-27	26,128	-0.10%
2024/10/29	1	68.00	0	0.00	68.50	1	26,282	0.00%
2024/10/28	0	0.00	1.5	69.47	69.30	-1.5	26,235	-0.01%
2024/10/25	1	68.30	0	0.00	69.00	1	26,227	0.00%
2024/10/22	0	0.00	5.1	69.10	69.30	-5.1	26,964	-0.02%
2024/10/18	0	0.00	23.4	69.68	69.80	-23.4	27,546	-0.08%
2024/10/17	0	0.00	1	68.40	68.60	-1	27,646	0.00%
2024/10/15	0	0.00	3	68.47	68.80	-3	28,259	-0.01%
2024/10/14	1	67.40	16	67.40	67.70	-15	28,342	-0.05%
2024/10/11	0	0.00	2	68.30	68.00	-2	28,801	-0.01%
2024/10/09	0	0.00	79	67.79	67.80	-79	29,686	-0.27%
2024/10/08	0	0.00	12	67.24	67.70	-12	30,167	-0.04%
2024/10/07	9	67.37	7	67.74	68.00	2	30,502	0.01%
2024/10/01	22	66.44	0	0.00	66.70	22	30,936	0.07%
2024/09/30	5	66.50	0	0.00	66.50	5	31,642	0.02%
2024/09/27	37	68.09	15	68.47	67.50	22	32,531	0.07%
2024/09/26	0	0.00	12	68.16	68.30	-12	32,345	-0.04%
2024/09/25	2	66.90	22	66.91	67.10	-20	32,742	-0.06%
2024/09/24	30	66.30	18.4	66.08	66.30	11.6	33,013	0.04%
2024/09/23	0	0.00	6	65.08	65.40	-6	33,078	-0.02%
2024/09/20	11	64.90	5	65.16	64.70	6	33,368	0.02%
2024/09/19	0.1	64.50	34	64.53	64.80	-33.9	33,208	-0.10%
2024/09/18	10	63.10	1	63.20	63.20	9	33,076	0.03%
2024/09/16	73	62.90	0	0.00	63.10	73	33,602	0.22%
2024/09/12	0	0.00	2	62.95	62.90	-2	34,410	-0.01%
2024/09/11	0	0.00	5.2	62.79	62.50	-5.2	34,555	-0.02%
2024/09/10	10	62.70	3.4	62.59	62.60	6.6	34,570	0.02%
2024/09/09	6	61.92	0	0.00	62.50	6	34,634	0.02%
2024/09/06	0	0.00	2.3	63.23	63.50	-2.3	34,688	-0.01%
2024/09/05	0.3	62.50	16.2	62.39	62.40	-16	34,790	-0.05%
2024/09/04	22	61.29	101	61.00	61.60	-79	35,122	-0.22%	大賣/
2024/09/03	2	64.05	0.2	63.60	63.70	1.8	34,982	0.01%
2024/09/02	0	0.00	18	64.67	64.70	-18	35,440	-0.05%
2024/08/30	0.2	63.10	11	63.05	63.50	-10.8	35,175	-0.03%
2024/08/29	0.3	63.20	15	63.17	63.10	-14.7	34,965	-0.04%
2024/08/28	0	0.00	3	63.13	63.50	-3	35,037	-0.01%
2024/08/27	1	63.00	0.3	63.00	63.10	0.7	35,592	0.00%
2024/08/26	3	63.97	41	63.29	63.90	-38	35,737	-0.11%
2024/08/23	3	61.37	0	0.00	61.50	3	35,594	0.01%
2024/08/22	10.5	61.58	0	0.00	61.40	10.5	36,129	0.03%
2024/08/20	10	61.40	8	61.10	61.70	2	36,204	0.01%
2024/08/19	2	62.80	0	0.00	62.30	2	36,303	0.01%
2024/08/16	0	0.00	11	62.87	63.00	-11	36,294	-0.03%
2024/08/15	5	61.80	1	62.10	61.60	4	36,204	0.01%
2024/08/14	0	0.00	2	62.15	61.90	-2	36,250	-0.01%
2024/08/09	2	61.15	13	61.18	60.50	-11	37,786	-0.03%
2024/08/08	2	57.80	0	0.00	57.80	2	37,547	0.01%
2024/08/07	11	58.37	1	58.20	58.60	10	38,115	0.03%
2024/08/06	4	56.03	10	55.70	56.10	-6	39,274	-0.02%
2024/08/05	16	56.26	8	57.24	55.60	8	39,111	0.02%
2024/08/02	1	61.50	10.2	61.30	61.30	-9.2	38,224	-0.02%
2024/08/01	99	62.98	0	0.00	62.80	99	38,033	0.26%
2024/07/31	2	61.60	11	62.00	62.40	-9	38,121	-0.02%
2024/07/30	10	61.40	3	61.20	61.70	7	38,061	0.02%
2024/07/29	0	0.00	16	62.34	62.70	-16	38,090	-0.04%
2024/07/26	0	0.00	1	59.80	61.50	-1	38,182	0.00%
2024/07/23	2	61.20	3	61.17	61.50	-1	38,469	0.00%
2024/07/22	11	60.03	85	61.25	60.00	-74	38,329	-0.19%
2024/07/19	5	62.26	1	63.70	62.60	4	37,857	0.01%
2024/07/18	18	63.92	115	64.72	64.20	-97	37,382	-0.26%	大賣/
2024/07/17	0	0.00	4	65.58	65.30	-4	36,835	-0.01%
2024/07/16	75	65.62	4	65.48	65.40	71	36,552	0.19%
2024/07/15	10	64.60	30.2	65.38	65.00	-20.2	36,512	-0.06%
2024/07/12	12	65.47	59.8	65.22	65.70	-47.8	36,287	-0.13%
2024/07/11	18	65.11	121	65.45	65.50	-103	35,940	-0.29%	大賣/鉅額交易
2024/07/10	32	62.91	11.2	63.42	63.60	20.8	35,266	0.06%
2024/07/09	15	62.76	17	61.86	62.10	-2	34,893	-0.01%
2024/07/08	1	62.10	14	61.94	62.30	-13	34,605	-0.04%
2024/07/05	1	60.90	0	61.00	61.30	1	34,651	0.00%
2024/07/04	6	60.67	0	0.00	60.70	6	34,497	0.02%
2024/07/03	10	61.10	195	61.15	61.50	-185	34,232	-0.54%	大賣/鉅額交易
2024/07/02	74	58.26	8	57.78	58.20	66	33,097	0.20%
2024/06/28	0	0.00	11	58.82	59.00	-11	32,062	-0.03%
2024/06/27	0	0.00	0.1	59.00	59.10	-0.1	31,576	0.00%
2024/06/26	5	59.34	12	59.74	59.50	-7	31,070	-0.02%
2024/06/25	0	0.00	13	60.25	60.50	-13	30,648	-0.04%
2024/06/24	3	60.07	0	0.00	60.30	3	30,315	0.01%
2024/06/21	0	0.00	11	60.07	60.10	-11	30,135	-0.04%
2024/06/20	1	59.10	18	59.73	60.10	-17	29,779	-0.06%
2024/06/19	0	0.00	14	59.09	59.00	-14	29,664	-0.05%
2024/06/18	2	58.40	1	58.50	58.90	1	29,908	0.00%
2024/06/17	15	57.70	5	57.60	57.50	10	29,757	0.03%
2024/06/14	8	58.10	18.2	58.01	58.20	-10.2	29,773	-0.03%
2024/06/13	3	58.27	5	58.40	58.10	-2	29,821	-0.01%
2024/06/12	1	57.90	0	0.00	57.90	1	30,391	0.00%
2024/06/11	14	59.07	1	59.20	58.70	13	31,116	0.04%
2024/06/07	2	57.50	12	58.08	58.20	-10	30,880	-0.03%
2024/06/06	5	57.20	28.1	57.45	57.50	-23.1	31,074	-0.07%
2024/06/05	2	57.00	12.1	56.80	56.50	-10.1	31,223	-0.03%
2024/06/03	6	56.60	1	56.70	56.70	5	31,675	0.02%
2024/05/31	5	56.08	1	56.20	56.20	4	31,663	0.01%
2024/05/30	0	0.00	0.1	56.00	55.60	-0.1	31,098	0.00%
2024/05/29	15	55.82	0	0.00	55.60	15	30,827	0.05%
2024/05/28	0	0.00	136	56.91	56.80	-136	30,409	-0.45%	大賣/鉅額交易
2024/05/27	2	56.00	0	0.00	55.60	2	30,154	0.01%
2024/05/24	3	54.60	3.1	54.80	54.90	-0.1	30,085	0.00%
2024/05/23	14	54.86	0	0.00	54.80	14	30,107	0.05%
2024/05/22	0.1	55.70	6	55.73	56.00	-5.9	29,852	-0.02%
2024/05/21	17	55.06	0	0.00	55.40	17	29,708	0.06%
2024/05/20	17	56.00	4	56.00	56.00	13	29,367	0.04%
2024/05/17	4	56.40	13	56.55	56.40	-9	29,208	-0.03%
2024/05/16	2	56.90	12.1	56.55	56.40	-10.1	29,050	-0.03%
2024/05/15	3	56.20	41	56.59	56.60	-38	28,227	-0.13%
2024/05/14	13	54.53	24.8	54.74	54.30	-11.8	27,245	-0.04%
2024/05/13	1	56.00	0.3	55.00	55.10	0.7	26,962	0.00%
2024/05/10	23.1	54.04	56.1	54.92	55.50	-33	26,191	-0.13%
2024/05/09	0	0.00	30.4	51.91	51.70	-30.4	24,534	-0.12%
2024/05/08	11	50.85	2	51.00	50.90	9	24,131	0.04%
2024/05/07	3	50.90	1.6	50.67	50.90	1.4	24,147	0.01%
2024/05/06	3	51.03	0	0.00	50.90	3	24,031	0.01%
2024/05/02	16	50.50	0	0.00	50.30	16	23,703	0.07%
2024/04/30	0	0.00	37	50.91	50.50	-37	23,517	-0.16%
2024/04/29	31	50.54	61	50.28	50.80	-30	23,098	-0.13%
2024/04/26	1	49.10	11	49.10	48.90	-10	22,340	-0.04%
2024/04/25	43	48.49	0.7	48.55	48.55	42.3	22,428	0.19%
2024/04/24	0	0.00	44	49.27	49.25	-44	22,385	-0.20%
2024/04/23	0	0.00	35	48.86	48.75	-35	22,603	-0.15%
2024/04/22	0	0.00	2	48.35	48.40	-2	22,828	-0.01%
2024/04/19	5	47.40	0.2	47.80	47.45	4.8	22,753	0.02%
2024/04/18	13.7	48.54	0	0.00	48.45	13.7	22,431	0.06%
2024/04/17	2	47.93	0	0.00	47.90	2	22,340	0.01%
2024/04/16	40	47.87	5	47.85	47.85	35	22,176	0.16%
2024/04/15	5	48.45	0	0.00	48.95	5	21,808	0.02%
2024/04/11	2	49.50	2	49.65	49.70	0	21,353	0.00%
2024/04/10	0	0.00	5	49.12	48.75	-5	20,845	-0.02%
2024/04/09	0	0.00	4	49.36	49.45	-4	20,642	-0.02%
2024/04/08	5	47.80	0	0.00	48.35	5	20,144	0.02%
2024/04/03	110	48.12	1	48.15	48.05	109	20,142	0.54%	大買/鉅額交易
2024/04/02	5	49.00	5	48.78	48.95	0	20,059	0.00%
2024/04/01	8	48.91	3	49.00	48.95	5	20,092	0.02%
2024/03/29	10	48.65	13	48.45	48.65	-3	19,929	-0.02%
2024/03/28	3	48.05	0	0.00	48.25	3	19,806	0.02%
2024/03/27	0	0.00	10	48.15	48.20	-10	19,792	-0.05%
2024/03/26	7	48.06	14	48.22	48.35	-7	19,800	-0.04%
2024/03/22	3	48.38	14	48.65	48.55	-11	19,755	-0.06%
2024/03/21	0	0.00	20.7	48.41	48.55	-20.7	19,329	-0.11%
2024/03/20	1	47.70	7	47.70	47.50	-6	19,083	-0.03%
2024/03/19	0	0.00	4.5	47.67	47.75	-4.5	19,384	-0.02%
2024/03/18	2	47.90	0	0.00	47.55	2	19,301	0.01%
2024/03/15	13	47.77	7.1	48.12	47.65	5.9	19,158	0.03%
2024/03/14	1	48.05	20	48.08	48.30	-19	18,269	-0.10%
2024/03/13	2	46.60	15	46.76	46.80	-13	17,370	-0.07%
2024/03/12	0	0.00	1.3	46.20	46.50	-1.3	17,141	-0.01%
2024/03/11	0	0.00	45	46.14	46.05	-45	16,726	-0.27%
2024/03/08	1	45.10	11	45.20	45.30	-10	16,215	-0.06%
2024/03/07	10	44.85	3.2	44.80	44.85	6.8	15,741	0.04%
2024/03/06	0	0.00	5	44.62	44.55	-5	15,652	-0.03%
2024/03/05	2	44.80	0	0.00	44.65	2	15,917	0.01%
2024/03/04	1	44.65	1	44.70	44.65	0	15,905	0.00%
2024/02/29	11	44.91	2	45.05	45.05	9	15,994	0.06%
2024/02/26	10	44.40	0	0.00	44.30	10	15,576	0.06%
2024/02/23	4	44.74	2	44.78	44.45	2	15,466	0.01%
2024/02/22	0	0.00	2	44.75	44.90	-2	15,679	-0.01%
2024/02/21	1	44.80	0	0.00	44.75	1	15,691	0.01%
2024/02/20	5	45.05	2	45.03	45.10	3	15,713	0.02%
2024/02/19	1	44.80	2	44.93	45.00	-1	15,792	-0.01%
2024/02/16	11	44.45	2	44.38	44.55	9	15,816	0.06%
2024/02/15	0	0.00	3	44.10	44.05	-3	15,933	-0.02%
2024/02/05	10	43.90	0	0.00	43.90	10	15,847	0.06%
2024/02/02	0.6	44.15	1	44.10	44.10	-0.4	15,646	0.00%
2024/02/01	0	0.00	14	44.43	44.45	-14	15,568	-0.09%
2024/01/31	0	0.00	1	44.00	44.15	-1	15,471	-0.01%
2024/01/30	2	43.95	0	0.00	43.90	2	15,388	0.01%
2024/01/26	0	0.00	12.4	44.41	44.50	-12.4	15,340	-0.08%
2024/01/25	0	0.00	10	44.30	44.35	-10	15,366	-0.07%
2024/01/24	1.2	44.19	0	0.00	44.20	1.2	15,325	0.01%
2024/01/23	0	0.00	3	44.05	44.20	-3	15,272	-0.02%
2024/01/22	11	43.87	0	0.00	43.85	11	15,315	0.07%
2024/01/19	0.4	43.85	231	43.76	43.80	-230.6	15,261	-1.51%	大賣/鉅額交易
2024/01/18	2	43.28	0	0.00	43.30	2	15,132	0.01%
2024/01/17	39.1	43.51	0	0.00	43.30	39.1	14,958	0.26%
2024/01/16	10	43.90	5	43.90	44.00	5	14,499	0.03%
2024/01/15	2.1	44.56	14	44.55	44.45	-11.9	14,262	-0.08%
2024/01/12	52.2	44.55	1	44.50	44.50	51.2	14,417	0.36%
2024/01/10	34	44.80	0	0.00	44.70	34	14,537	0.23%
2024/01/09	1	44.90	0	0.00	44.75	1	14,551	0.01%
2024/01/05	0	0.00	6	44.82	44.85	-6	14,492	-0.04%
2024/01/04	2.5	44.86	0	0.00	44.70	2.5	14,633	0.02%
2023/12/29	8	45.61	0	0.00	45.75	8	14,897	0.05%
2023/12/28	3	45.40	0.3	45.50	45.80	2.7	15,058	0.02%
2023/12/27	3	45.40	0	0.00	45.45	3	15,076	0.02%
2023/12/26	0	0.00	2	45.10	45.20	-2	15,031	-0.01%
2023/12/22	1	44.70	0	0.00	44.65	1	15,129	0.01%
2023/12/21	3	44.70	0	0.00	44.70	3	15,143	0.02%
2023/12/20	6	44.95	0	0.00	44.85	6	15,167	0.04%
2023/12/19	1	44.90	1	44.90	44.90	0	15,132	0.00%
2023/12/18	7	45.47	0	0.00	45.50	7	15,242	0.05%
2023/12/15	1	45.90	1	45.85	45.85	0	15,385	0.00%
2023/12/14	0	0.00	4	45.88	45.90	-4	15,090	-0.03%
2023/12/13	0	0.00	2	44.65	44.70	-2	14,626	-0.01%
2023/12/12	10.1	44.73	1	44.70	44.75	9.1	14,668	0.06%
2023/12/11	7	44.87	1	44.90	44.85	6	14,610	0.04%
2023/12/08	1	44.90	0	0.00	44.85	1	14,513	0.01%
2023/12/07	2	45.15	1.3	45.05	45.00	0.7	14,380	0.00%
2023/12/06	1	45.50	12	45.75	45.45	-11	14,160	-0.08%
2023/12/04	0	0.00	2	46.15	46.25	-2	13,799	-0.01%
2023/12/01	2	46.05	0	0.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	1	46.05	46.50	-1	13,738	-0.01%
2023/11/29	2.6	45.87	0	0.00	45.75	2.6	13,300	0.02%
2023/11/28	0	0.00	1	45.80	46.00	-1	13,420	-0.01%
2023/11/27	0	0.00	1	46.50	45.75	-1	13,497	-0.01%
2023/11/24	0	0.00	4	46.15	46.30	-4	13,412	-0.03%
2023/11/21	0	0.00	6	46.18	46.15	-6	13,506	-0.04%
2023/11/17	0	0.00	2	45.85	45.80	-2	13,436	-0.01%
2023/11/16	3	45.50	11	45.62	45.65	-8	13,339	-0.06%
2023/11/15	0	0.00	3	45.75	45.75	-3	13,178	-0.02%
2023/11/14	0	0.00	5	45.55	45.45	-5	12,979	-0.04%
2023/11/07	0	0.00	1	45.15	45.20	-1	13,574	-0.01%
2023/11/06	0	0.00	3	45.42	45.35	-3	13,650	-0.02%
2023/11/02	0	0.00	3.1	44.94	44.85	-3.1	13,962	-0.02%
2023/11/01	0	0.00	0	44.25	44.30	0	13,947	0.00%
2023/10/30	5	43.80	0	0.00	43.95	5	14,634	0.03%
2023/10/20	2	44.03	6	44.70	44.70	-4	16,283	-0.02%
2023/10/19	5	45.05	0.2	45.30	45.10	4.8	16,017	0.03%
2023/10/18	2	45.25	0	0.00	45.60	2	15,992	0.01%
2023/10/12	0	0.00	4	46.03	46.15	-4	16,565	-0.02%
2023/10/11	0	0.00	6.4	45.71	45.95	-6.4	16,466	-0.04%
2023/10/06	0	0.00	1.2	44.46	44.55	-1.2	16,194	-0.01%
2023/10/04	6	43.59	0	0.00	43.55	6	16,486	0.04%
2023/10/03	5.3	44.05	0	0.00	44.00	5.3	16,314	0.03%
2023/10/02	3	44.47	0	0.00	44.50	3	16,316	0.02%
2023/09/27	1	44.30	18	44.42	44.60	-17	16,568	-0.10%
2023/09/26	5	44.61	0	0.00	44.45	5	16,547	0.03%
2023/09/25	2	44.70	0	0.00	44.85	2	16,456	0.01%
2023/09/21	7	44.79	0	0.00	44.90	7	16,526	0.04%
2023/09/20	0	0.00	0.2	45.80	45.70	-0.2	16,348	0.00%
2023/09/18	25	46.49	0	0.00	46.40	25	16,393	0.15%
2023/09/14	3	46.80	0	0.00	46.90	3	16,289	0.02%
2023/09/13	0	0.00	5	46.65	46.75	-5	16,345	-0.03%
2023/09/11	2	46.35	0	0.00	46.55	2	16,620	0.01%
2023/09/07	0	0.00	1	45.65	45.70	-1	17,001	-0.01%
2023/09/06	1	45.75	0	0.00	45.80	1	17,246	0.01%
2023/09/01	0	0.00	8	46.63	46.60	-8	18,058	-0.04%
2023/08/31	5	45.75	0	0.00	45.60	5	17,967	0.03%
2023/08/30	0	0.00	19.7	45.95	46.10	-19.7	18,138	-0.11%
2023/08/28	0	0.00	1	45.40	45.40	-1	18,361	-0.01%
2023/08/24	3	44.37	0	0.00	44.65	3	19,716	0.02%
2023/08/22	8	44.98	0	0.00	45.00	8	20,119	0.04%
2023/08/21	1	45.40	0	0.00	45.40	1	20,286	0.00%
2023/08/17	0	0.00	0.4	45.35	45.30	-0.4	20,594	0.00%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/14	12	45.16	0	0.00	45.40	12	21,344	0.06%
2023/08/11	7	46.82	0	0.00	46.45	7	21,395	0.03%
2023/08/10	0	0.00	15	46.49	46.60	-15	21,437	-0.07%
2023/08/09	5	46.50	0	0.00	46.45	5	21,514	0.02%
2023/08/08	20	47.05	11.5	46.90	47.05	8.5	21,727	0.04%
2023/08/07	16	46.53	0	0.00	46.45	16	21,777	0.07%
2023/08/04	15	46.56	4	46.48	46.30	11	21,795	0.05%
2023/08/02	5	46.14	6	46.34	46.20	-1	21,721	0.00%
2023/08/01	0	0.00	33	46.97	47.25	-33	21,359	-0.15%
2023/07/31	0	0.00	12	46.18	45.75	-12	20,808	-0.06%
2023/07/28	4	45.79	2.4	45.71	45.75	1.6	20,486	0.01%
2023/07/27	10	45.98	28	45.82	46.00	-18	20,452	-0.09%
2023/07/26	10	45.41	28.6	45.39	45.35	-18.6	20,136	-0.09%
2023/07/25	0.2	44.40	5	44.30	44.55	-4.8	19,903	-0.02%
2023/07/24	1	44.05	4	44.15	44.20	-3	19,925	-0.02%
2023/07/20	3	44.77	5.5	44.75	44.75	-2.5	20,025	-0.01%
2023/07/19	10	45.15	2	44.70	44.50	8	19,914	0.04%
2023/07/18	14	44.96	5	45.02	45.05	9	19,807	0.05%
2023/07/17	10	45.00	17	44.82	45.00	-7	19,538	-0.04%
2023/07/14	0	0.00	3	44.03	44.10	-3	19,244	-0.02%
2023/07/13	2	43.75	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0	0.00	7	43.85	44.00	-7	19,104	-0.04%
2023/07/11	0	0.00	2	43.58	43.60	-2	19,068	-0.01%
2023/07/07	13	42.20	0	0.00	42.25	13	18,995	0.07%
2023/07/06	10	42.79	1	42.40	42.50	9	18,948	0.05%
2023/07/05	1	43.20	1	43.20	43.20	0	18,679	0.00%
2023/07/04	7.4	43.15	0	0.00	43.05	7.4	18,804	0.04%
2023/07/03	0	0.00	5	43.25	43.30	-5	18,884	-0.03%
2023/06/30	5	43.33	0.3	43.35	43.15	4.7	19,065	0.02%
2023/06/29	9	43.56	55	43.55	43.40	-46	19,023	-0.24%
2023/06/28	4	43.50	0	0.00	43.65	4	18,959	0.02%
2023/06/27	20	44.00	0	0.00	44.15	20	18,865	0.11%
2023/06/26	8	44.05	6	44.12	44.05	2	18,810	0.01%
2023/06/21	1	44.25	2	44.35	44.40	-1	18,796	-0.01%
2023/06/20	11	44.20	1.3	44.12	44.35	9.7	18,939	0.05%
2023/06/19	12	43.78	0	0.00	43.90	12	19,245	0.06%
2023/06/16	6	43.98	0	0.00	43.90	6	19,296	0.03%
2023/06/15	0	0.00	7	44.42	44.35	-7	19,510	-0.04%
2023/06/14	1	44.45	1	44.55	44.60	0	19,815	0.00%
2023/06/13	2	44.03	0.2	44.30	44.10	1.8	20,165	0.01%
2023/06/12	4	44.38	2.6	44.58	44.05	1.4	20,040	0.01%
2023/06/09	2	44.52	0	0.00	44.60	2	20,220	0.01%
2023/06/08	1	44.60	4	44.45	44.60	-3	20,265	-0.01%
2023/06/07	0	0.00	13	45.20	45.40	-13	20,307	-0.06%
2023/06/06	8	45.23	5	45.15	45.25	3	20,210	0.01%
2023/06/05	0	0.00	16.1	45.40	45.25	-16.1	20,213	-0.08%
2023/06/01	0	0.00	6	44.02	44.00	-6	19,911	-0.03%
2023/05/31	0	0.00	1	44.45	44.30	-1	19,733	-0.01%
2023/05/29	0	0.00	1	44.60	44.75	-1	18,760	-0.01%
2023/05/26	30	43.80	5	43.75	43.90	25	18,509	0.14%
2023/05/25	3	44.20	16	44.14	44.05	-13	18,466	-0.07%
2023/05/24	1	44.60	5	44.45	44.80	-4	18,428	-0.02%
2023/05/23	0	0.00	16	44.84	44.80	-16	18,451	-0.09%
2023/05/22	1	45.20	6	45.38	45.15	-5	18,615	-0.03%
2023/05/19	0	0.00	15.3	44.98	45.15	-15.3	18,867	-0.08%
2023/05/18	0	0.00	89	44.26	44.40	-89	18,393	-0.48%
2023/05/17	1	43.60	13.3	43.94	43.95	-12.3	18,294	-0.07%
2023/05/16	0	0.00	6	43.57	43.60	-6	18,227	-0.03%
2023/05/12	10	42.88	0	0.00	42.65	10	18,034	0.06%
2023/05/11	2	43.45	9	43.52	43.70	-7	17,729	-0.04%
2023/05/10	0	0.00	4.5	42.98	43.05	-4.5	17,471	-0.03%
2023/05/09	10	43.23	24	43.48	43.50	-14	17,476	-0.08%
2023/05/08	0	0.00	1	43.00	43.05	-1	17,565	-0.01%
2023/05/04	2	42.15	0	0.00	42.50	2	18,392	0.01%
2023/04/28	0	0.00	3	42.27	42.45	-3	19,559	-0.02%
2023/04/27	0	0.00	1	42.40	42.25	-1	19,728	-0.01%
2023/04/25	0	0.00	2	42.85	42.60	-2	20,081	-0.01%
2023/04/24	5	42.45	0	0.00	42.65	5	20,163	0.02%
2023/04/21	4	42.60	0	0.00	42.70	4	20,326	0.02%
2023/04/20	5	42.90	1	42.80	42.95	4	20,474	0.02%
2023/04/19	6	42.74	0	0.00	42.75	6	21,138	0.03%
2023/04/18	2	43.05	2	43.00	43.10	0	21,287	0.00%
2023/04/17	1	43.05	0	43.05	43.20	1	21,528	0.00%
2023/04/14	0	0.00	19	42.77	43.15	-19	21,676	-0.09%
2023/04/13	1	42.70	0	0.00	42.60	1	21,991	0.00%
2023/04/12	2	42.90	4	42.88	42.95	-2	23,366	-0.01%
2023/04/10	0	0.00	6	42.58	42.55	-6	23,472	-0.03%
2023/04/07	5	42.35	4	42.30	42.25	1	23,431	0.00%
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/31	0	0.00	5	41.90	41.80	-5	23,594	-0.02%
2023/03/30	2	41.50	1	41.50	41.60	1	23,594	0.00%
2023/03/27	3	41.10	6	41.11	41.35	-3	24,166	-0.01%
2023/03/24	3	41.30	0	0.00	41.30	3	24,527	0.01%
2023/03/23	31	41.38	19.6	41.33	41.55	11.4	24,585	0.05%
2023/03/22	4	41.15	0.6	41.10	41.35	3.4	24,551	0.01%
2023/03/21	17	40.87	2	41.08	40.75	15	24,426	0.06%
2023/03/20	15	40.22	8	40.64	40.20	7	24,598	0.03%
2023/03/17	5	40.95	0	0.00	41.00	5	24,387	0.02%
2023/03/16	31	40.65	2	40.60	40.50	29	24,373	0.12%
2023/03/15	16	41.63	1	41.85	41.50	15	24,276	0.06%
2023/03/14	118	41.51	2	41.55	41.55	116	24,661	0.47%	大買/鉅額交易
2023/03/13	5.1	42.19	3	42.25	42.30	2.1	24,935	0.01%
2023/03/10	19	42.76	0	0.00	42.70	19	25,078	0.08%
2023/03/09	31	43.60	1	43.60	43.65	30	25,129	0.12%
2023/03/08	5	43.41	1	43.60	43.75	4	25,940	0.02%
2023/03/06	0	0.00	5	43.34	43.60	-5	26,702	-0.02%
2023/03/03	1	42.90	1	42.90	42.90	0	26,792	0.00%
2023/03/01	14.1	42.90	0	0.00	42.75	14.1	27,137	0.05%
2023/02/24	0	0.00	2.9	43.36	43.45	-2.9	26,962	-0.01%
2023/02/23	8	43.28	1	43.35	43.30	7	26,909	0.03%
2023/02/22	2	43.20	1	43.45	43.35	1	26,842	0.00%
2023/02/21	73	43.89	3	43.63	43.85	70	26,799	0.26%
2023/02/20	14	44.31	13	44.29	44.45	1	26,879	0.00%
2023/02/17	3	43.88	17.6	43.80	44.00	-14.6	26,840	-0.05%
2023/02/16	6.7	43.03	2	42.95	43.05	4.7	26,950	0.02%
2023/02/15	12	42.97	1	43.50	42.95	11	27,722	0.04%
2023/02/14	5	43.50	7	43.32	43.60	-2	27,665	-0.01%
2023/02/13	5	42.40	3	42.90	42.90	2	27,674	0.01%
2023/02/10	0	0.00	2	42.55	42.65	-2	27,777	-0.01%
2023/02/09	2	42.73	1	42.75	42.60	1	27,815	0.00%
2023/02/08	6	42.83	3	42.80	42.85	3	27,871	0.01%
2023/02/07	1	42.90	2	43.00	42.80	-1	27,990	0.00%
2023/02/06	15	42.80	8	42.76	42.65	7	28,020	0.02%
2023/02/03	4	43.40	4.5	43.73	43.30	-0.5	27,859	0.00%
2023/02/02	0	0.00	32	43.97	44.05	-32	27,739	-0.12%
2023/02/01	2	42.85	5	42.84	43.00	-3	27,346	-0.01%
2023/01/31	0	0.00	4.7	42.62	42.55	-4.7	27,273	-0.02%
2023/01/30	3	42.55	17.2	42.79	42.70	-14.2	27,171	-0.05%
2023/01/17	1	42.00	17	41.99	42.00	-16	26,752	-0.06%
2023/01/16	3	41.88	13	42.00	41.75	-10	26,590	-0.04%
2023/01/13	0	0.00	1	42.10	41.80	-1	27,003	0.00%
2023/01/12	0	0.00	6	41.74	41.70	-6	27,100	-0.02%
2023/01/11	0	41.50	3	41.60	41.40	-3	27,226	-0.01%
2023/01/10	11	41.50	1	41.70	41.70	10	27,398	0.04%
2023/01/09	0	0.00	16.2	41.73	42.00	-16.2	27,590	-0.06%
2023/01/06	3	40.30	6.2	40.52	40.75	-3.2	27,378	-0.01%
2023/01/05	1	40.05	0.2	40.35	40.25	0.8	28,347	0.00%
2023/01/04	5	39.97	2	40.00	39.95	3	28,290	0.01%
2023/01/03	1.1	40.00	11.5	39.90	39.95	-10.4	28,532	-0.04%
2022/12/30	10.8	39.91	37	39.91	40.00	-26.2	28,201	-0.09%
2022/12/29	8	40.10	3	40.50	40.10	5	26,812	0.02%
2022/12/28	5	40.73	2	40.98	40.65	3	27,146	0.01%
2022/12/27	2	41.00	3	41.10	41.15	-1	27,356	0.00%
2022/12/26	2	40.98	0	0.00	41.00	2	27,657	0.01%
2022/12/23	0	0.00	11	41.14	41.15	-11	28,154	-0.04%
2022/12/22	7.8	40.02	6	40.15	40.40	1.8	28,137	0.01%
2022/12/21	11	40.00	0	0.00	40.00	11	28,540	0.04%
2022/12/20	27	40.08	1	40.10	40.15	26	28,645	0.09%
2022/12/19	4	40.20	0	0.00	40.15	4	28,562	0.01%
2022/12/16	5.1	40.23	12.8	40.50	40.20	-7.7	28,483	-0.03%
2022/12/15	4	40.51	2	40.55	40.60	2	28,536	0.01%
2022/12/14	1	40.95	0	0.00	40.90	1	28,476	0.00%
2022/12/13	3	41.12	6	41.02	40.95	-3	28,389	-0.01%
2022/12/12	3	40.23	12	40.31	41.00	-9	28,282	-0.03%
2022/12/09	3	40.97	0	0.00	41.10	3	28,268	0.01%
2022/12/08	30.5	40.98	6	40.78	40.75	24.5	28,141	0.09%
2022/12/07	5	41.68	30	41.51	41.40	-25	28,225	-0.09%
2022/12/06	20.5	41.93	9	41.65	41.40	11.5	28,216	0.04%
2022/12/05	25	42.93	3	42.80	42.85	22	27,965	0.08%
2022/12/02	7	43.96	11	44.05	44.00	-4	27,585	-0.01%
2022/12/01	8	44.01	30	44.07	44.15	-22	27,673	-0.08%
2022/11/30	3	43.65	28	43.67	43.55	-25	27,240	-0.09%
2022/11/29	5	42.73	16	43.22	43.45	-11	26,436	-0.04%
2022/11/28	19	41.99	0	0.00	42.00	19	26,038	0.07%
2022/11/25	0	0.00	2	42.88	42.55	-2	26,098	-0.01%
2022/11/24	0	0.00	3	42.72	42.55	-3	26,129	-0.01%
2022/11/23	10	42.75	11.3	42.71	42.75	-1.3	26,779	0.00%
2022/11/22	9	41.64	1	42.15	42.20	8	26,833	0.03%
2022/11/21	14	41.99	1	42.10	42.10	13	26,610	0.05%
2022/11/18	0	0.00	5	41.93	41.90	-5	26,485	-0.02%
2022/11/17	3	41.35	0	0.00	41.55	3	26,412	0.01%
2022/11/16	4	41.84	12	41.78	41.70	-8	26,379	-0.03%
2022/11/15	2	42.15	7	42.14	42.40	-5	26,222	-0.02%
2022/11/14	16.1	41.83	9.5	41.87	41.75	6.6	25,892	0.03%
2022/11/11	2	41.63	34.1	41.62	41.90	-32.1	25,414	-0.13%
2022/11/10	20.1	39.71	1	39.90	39.65	19.1	24,727	0.08%
2022/11/09	7	39.90	3	40.00	40.15	4	24,595	0.02%
2022/11/08	10	39.75	4	39.78	39.70	6	24,398	0.02%
2022/11/07	7	39.40	0	0.00	39.55	7	24,294	0.03%
2022/11/04	1.5	38.63	0	0.00	38.95	1.5	24,403	0.01%
2022/11/02	2	38.20	1	38.50	38.50	1	24,309	0.00%
2022/11/01	2	38.05	0.4	38.25	38.10	1.6	24,291	0.01%
2022/10/31	22	38.36	0	0.00	37.80	22	24,394	0.09%
2022/10/28	2	38.25	1	38.25	38.25	1	24,292	0.00%
2022/10/27	5	38.65	30	38.73	38.50	-25	24,119	-0.10%
2022/10/26	11	38.45	23	37.94	38.50	-12	24,305	-0.05%
2022/10/25	6	37.48	11	37.35	37.50	-5	24,108	-0.02%
2022/10/24	5	36.95	0	0.00	37.00	5	24,068	0.02%
2022/10/21	69.4	36.58	0	0.00	36.55	69.4	24,012	0.29%
2022/10/20	4.5	37.42	0	0.00	37.85	4.5	23,418	0.02%
2022/10/19	6	38.35	3	38.10	38.30	3	23,093	0.01%
2022/10/18	7.6	37.84	3	38.08	38.15	4.6	22,896	0.02%
2022/10/17	3	37.13	3	37.37	37.65	0	22,912	0.00%
2022/10/14	14	37.91	0	0.00	37.65	14	22,757	0.06%
2022/10/13	56.1	38.03	0	0.00	37.45	56.1	22,489	0.25%
2022/10/12	8	39.47	16	39.78	39.55	-8	21,438	-0.04%
2022/10/11	4	39.66	26	39.47	39.60	-22	21,428	-0.10%
2022/10/07	42	40.65	1	40.70	40.50	41	21,263	0.19%
2022/10/06	0	0.00	1	41.20	40.80	-1	21,251	0.00%
2022/10/05	1	40.80	9	40.86	40.75	-8	21,353	-0.04%
2022/10/04	7.7	39.09	0	0.00	39.55	7.7	21,088	0.04%
2022/10/03	10	39.08	2	39.20	39.00	8	20,804	0.04%
2022/09/30	5	39.42	1	39.80	39.95	4	20,796	0.02%
2022/09/29	13	39.91	6	39.93	40.15	7	20,805	0.03%
2022/09/28	21.4	39.95	10	40.00	39.80	11.4	20,810	0.05%
2022/09/27	19	41.03	0	0.00	40.95	19	20,639	0.09%
2022/09/26	18.1	41.29	0	0.00	41.50	18.1	21,366	0.08%
2022/09/22	12.6	41.61	0	0.00	41.65	12.6	22,219	0.06%
2022/09/21	10	42.70	0	0.00	42.55	10	22,120	0.05%
2022/09/20	2	43.03	6	43.10	43.05	-4	22,130	-0.02%
2022/09/19	11	42.89	0	0.00	42.75	11	22,164	0.05%
2022/09/16	3	42.73	0	0.00	42.80	3	22,159	0.01%
2022/09/15	8	42.69	1	43.35	43.10	7	22,064	0.03%
2022/09/14	7	42.67	2	42.80	42.85	5	22,111	0.02%
2022/09/13	12.1	43.80	0	0.00	43.65	12.1	22,175	0.05%
2022/09/12	0	0.00	11	43.88	44.05	-11	22,134	-0.05%
2022/09/08	2	43.10	0	0.00	43.15	2	22,224	0.01%
2022/09/07	6	43.47	0	0.00	43.15	6	22,064	0.03%
2022/09/06	6	44.32	0	0.00	44.25	6	21,669	0.03%
2022/09/05	7.4	44.01	2	44.13	44.05	5.4	21,726	0.02%
2022/09/02	5.1	44.15	5	44.30	44.05	0.1	21,799	0.00%
2022/09/01	10.3	44.41	5	44.07	44.55	5.3	21,565	0.02%
2022/08/31	6	44.69	1	44.35	44.55	5	21,355	0.02%
2022/08/30	38	44.65	0	0.00	44.45	38	21,176	0.18%
2022/08/29	14	45.61	0	0.00	45.60	14	20,453	0.07%
2022/08/26	0.3	46.80	0	0.00	46.75	0.3	20,276	0.00%
2022/08/24	6	46.33	0	0.00	46.35	6	20,674	0.03%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	0.1	47.20	0	0.00	46.85	0.1	21,431	0.00%
2022/08/19	0	0.00	1	47.35	47.50	-1	21,698	0.00%
2022/08/18	11	47.12	0	0.00	47.25	11	22,138	0.05%
2022/08/17	2.2	47.17	1	47.30	47.45	1.2	22,675	0.01%
2022/08/16	1	47.20	5	47.20	47.10	-4	22,832	-0.02%
2022/08/15	9	47.39	0	0.00	47.30	9	22,986	0.04%
2022/08/12	2	47.18	1	47.20	47.25	1	23,091	0.00%
2022/08/11	1	46.50	1	46.70	47.20	0	23,318	0.00%
2022/08/10	42	46.10	2	46.00	46.40	40	23,541	0.17%
2022/08/08	5	45.85	12	45.50	46.15	-7	24,081	-0.03%
2022/08/05	0	0.00	113	45.69	45.75	-113	24,454	-0.46%	大賣/鉅額交易
2022/08/04	12	44.85	0	0.00	44.85	12	24,900	0.05%
2022/08/03	1	44.65	6	44.75	44.95	-5	25,328	-0.02%
2022/08/02	10.7	44.73	0	0.00	44.85	10.7	25,763	0.04%
2022/08/01	0.2	45.50	0	0.00	45.45	0.2	25,797	0.00%
2022/07/29	1	45.80	2	45.70	45.50	-1	25,923	0.00%
2022/07/28	0	0.00	2	45.63	45.80	-2	26,137	-0.01%
2022/07/27	3	45.18	0	0.00	45.25	3	26,025	0.01%
2022/07/26	3	45.38	0	0.00	45.60	3	25,939	0.01%
2022/07/25	0	0.00	4.1	45.50	45.55	-4.1	25,920	-0.02%
2022/07/22	0.3	45.10	2	44.85	45.00	-1.8	26,096	-0.01%
2022/07/21	0.3	44.47	14	44.49	45.05	-13.7	25,997	-0.05%
2022/07/20	0.2	45.10	0	0.00	44.90	0.2	25,840	0.00%
2022/07/19	6	44.95	0	0.00	44.95	6	25,852	0.02%
2022/07/18	0	0.00	2	45.18	45.20	-2	25,908	-0.01%
2022/07/15	14	44.25	0.6	45.00	44.15	13.4	25,818	0.05%
2022/07/14	0	0.00	1	45.20	45.00	-1	25,713	0.00%
2022/07/13	5	45.15	3	45.55	45.50	2	25,681	0.01%
2022/07/12	14	43.99	0	0.00	43.80	14	25,547	0.05%
2022/07/11	3	44.93	7	45.05	45.05	-4	25,405	-0.02%
2022/07/08	6	44.98	8	45.16	44.80	-2	25,391	-0.01%
2022/07/07	10.3	44.82	0	0.00	45.05	10.3	25,204	0.04%
2022/07/06	8	45.06	0	0.00	44.95	8	24,767	0.03%
2022/07/05	1	47.20	8	46.73	46.75	-7	24,464	-0.03%
2022/07/04	33	45.23	0	0.00	45.50	33	24,130	0.14%
2022/07/01	27	50.24	3	49.70	49.70	24	23,435	0.10%
2022/06/30	27	51.34	1	51.10	50.90	26	22,938	0.11%
2022/06/29	2	52.70	0	0.00	52.80	2	22,573	0.01%
2022/06/28	10	53.80	0	0.00	53.80	10	22,282	0.04%
2022/06/27	6	54.00	1	53.90	53.50	5	22,246	0.02%
2022/06/24	1	53.40	2.2	53.81	53.40	-1.2	22,146	-0.01%
2022/06/23	2	52.95	0	0.00	53.00	2	22,070	0.01%
2022/06/22	0	0.00	2	53.90	53.00	-2	21,859	-0.01%
2022/06/21	0.2	53.80	1	54.40	54.20	-0.8	21,818	0.00%
2022/06/20	10	51.79	0	0.00	51.80	10	21,646	0.05%
2022/06/17	0	0.00	2	53.15	53.00	-2	21,328	-0.01%
2022/06/16	0	0.00	1	53.70	53.70	-1	21,114	0.00%
2022/06/15	0	0.00	2	53.60	53.60	-2	21,307	-0.01%
2022/06/14	1	53.30	0	0.00	53.40	1	21,655	0.00%
2022/06/13	9	53.32	1	53.80	53.80	8	21,737	0.04%
2022/06/08	2	55.00	1	54.90	54.80	1	21,644	0.00%
2022/06/02	0	0.00	1	54.50	54.50	-1	22,417	0.00%
2022/06/01	3	55.00	0	0.00	54.70	3	22,979	0.01%
2022/05/31	2	54.45	33	54.35	55.70	-31	22,896	-0.14%
2022/05/30	6	53.85	3	53.77	54.00	3	22,429	0.01%
2022/05/27	0	0.00	6	52.63	52.60	-6	22,288	-0.03%
2022/05/26	2	51.90	0	0.00	51.50	2	22,215	0.01%
2022/05/25	5	51.38	0	0.00	51.40	5	22,592	0.02%
2022/05/24	3	52.23	1	52.60	52.00	2	22,536	0.01%
2022/05/23	13	52.15	3	53.07	52.30	10	22,330	0.04%
2022/05/20	22	53.10	1	53.30	52.90	21	22,422	0.09%
2022/05/19	18	52.83	0	0.00	52.70	18	22,386	0.08%
2022/05/18	4	53.90	9	53.83	54.10	-5	22,267	-0.02%
2022/05/17	7	52.56	2	52.95	52.60	5	22,037	0.02%
2022/05/16	1	53.00	16	53.02	53.20	-15	21,829	-0.07%
2022/05/13	5.2	54.00	1	55.00	54.30	4.2	21,687	0.02%
2022/05/12	48.3	54.85	1	54.50	54.10	47.3	21,631	0.22%
2022/05/11	8	56.71	4	56.60	56.20	4	21,071	0.02%
2022/05/10	1.1	58.00	2	57.60	58.00	-0.9	20,754	0.00%
2022/05/09	9.4	59.03	0	0.00	58.70	9.4	20,458	0.05%
2022/05/06	52.1	61.20	2.1	61.20	61.20	50	20,385	0.25%
2022/05/05	4	62.45	3	62.43	62.30	1	20,764	0.00%
2022/05/04	2	62.60	5	62.72	62.90	-3	20,627	-0.01%
2022/05/03	0	0.00	5	62.38	62.30	-5	21,465	-0.02%
2022/04/29	1	62.30	0	0.00	62.50	1	21,850	0.00%
2022/04/28	50	61.90	2	62.10	62.10	48	22,381	0.21%
2022/04/27	55	62.27	0	0.00	62.00	55	22,558	0.24%
2022/04/26	4	63.78	0	0.00	64.00	4	22,855	0.02%
2022/04/25	2	63.00	5	63.48	63.80	-3	23,163	-0.01%
2022/04/22	0	0.00	2	63.60	64.20	-2	23,431	-0.01%
2022/04/21	10	63.15	0	0.00	63.90	10	24,414	0.04%
2022/04/19	2	63.00	4	63.00	62.70	-2	26,378	-0.01%
2022/04/18	58	62.95	1	63.50	62.80	57	27,777	0.21%
2022/04/15	12	64.13	6	64.08	64.00	6	27,751	0.02%
2022/04/13	1	65.30	14	65.31	65.40	-13	27,974	-0.05%
2022/04/12	0	0.00	2	64.70	64.90	-2	27,981	-0.01%
2022/04/11	101	65.01	2	64.60	64.80	99	28,013	0.35%	大買/
2022/04/07	30	64.50	1	65.30	64.80	29	28,116	0.10%
2022/04/06	0	0.00	1	65.10	65.50	-1	28,488	0.00%
2022/04/01	6	63.90	0	0.00	65.00	6	28,650	0.02%
2022/03/31	1.6	64.41	11	64.60	64.50	-9.4	28,580	-0.03%
2022/03/30	0	0.00	7	64.39	64.40	-7	28,688	-0.02%
2022/03/29	0	0.00	4	63.60	63.80	-4	28,632	-0.01%
2022/03/28	3	63.40	0	0.00	63.30	3	28,632	0.01%
2022/03/25	2	63.70	10	63.60	63.50	-8	28,679	-0.03%
2022/03/24	7	63.87	0	0.00	64.30	7	28,745	0.02%
2022/03/23	50	64.60	10	64.41	64.80	40	28,715	0.14%
2022/03/21	1	63.50	5	63.44	63.60	-4	28,562	-0.01%
2022/03/18	32	63.31	2	63.30	63.30	30	28,550	0.11%
2022/03/17	0	0.00	19	62.95	63.10	-19	28,392	-0.07%
2022/03/16	1	61.60	7	61.67	62.00	-6	28,028	-0.02%
2022/03/15	0	0.00	2	61.10	61.30	-2	27,888	-0.01%
2022/03/14	0	0.00	3	60.90	61.20	-3	27,942	-0.01%
2022/03/11	0.1	60.30	20.7	60.33	60.30	-20.6	28,019	-0.07%
2022/03/10	1	60.20	5.3	60.23	60.30	-4.3	28,069	-0.02%
2022/03/09	4	59.05	0	0.00	59.00	4	27,951	0.01%
2022/03/08	9	58.37	205	58.50	58.50	-196	27,980	-0.70%	大賣/鉅額交易
2022/03/07	40	59.47	13	58.93	59.40	27	27,493	0.10%
2022/03/04	11	61.42	16	61.22	61.20	-5	27,369	-0.02%
2022/03/03	24	62.20	7	62.17	62.10	17	27,473	0.06%
2022/03/02	2	62.00	7	62.00	62.00	-5	28,000	-0.02%
2022/03/01	14	62.14	88	62.42	62.60	-74	28,021	-0.26%
2022/02/25	23	62.23	1	62.50	62.30	22	27,836	0.08%
2022/02/24	10	63.06	4.3	63.00	63.00	5.7	27,194	0.02%
2022/02/23	4	63.60	3.1	63.61	63.70	0.9	26,972	0.00%
2022/02/22	14.1	63.65	6	63.47	63.70	8.1	27,302	0.03%
2022/02/18	0	0.00	1.1	64.51	64.60	-1.1	28,908	0.00%
2022/02/17	18	64.74	2	64.80	64.70	16	28,921	0.06%
2022/02/16	2	64.30	0	0.00	64.80	2	29,058	0.01%
2022/02/15	2	64.30	1	64.80	64.30	1	29,080	0.00%
2022/02/14	26	63.97	6	64.35	64.20	20	28,997	0.07%
2022/02/11	0	0.00	2	65.60	65.60	-2	28,556	-0.01%
2022/02/10	5	65.20	13	65.34	65.80	-8	28,542	-0.03%
2022/02/09	0	0.00	3	65.90	66.00	-3	28,438	-0.01%
2022/02/08	109	65.55	0	0.00	66.00	109	28,310	0.39%	大買/鉅額交易
2022/02/07	0	0.00	11	65.17	65.70	-11	28,037	-0.04%
2022/01/26	1	63.20	11	63.30	63.30	-10	27,436	-0.04%
2022/01/25	33	62.77	0	0.00	63.00	33	27,281	0.12%
2022/01/24	3	63.90	27.4	64.35	64.30	-24.4	26,533	-0.09%
2022/01/21	28	64.44	15	64.54	64.40	13	26,308	0.05%
2022/01/20	9	65.60	1	65.30	65.80	8	25,817	0.03%
2022/01/19	33	66.14	100	66.34	66.10	-67	25,418	-0.26%
2022/01/18	3	66.73	3	66.83	66.90	0	25,119	0.00%
2022/01/17	74	67.06	5	67.10	66.50	69	24,722	0.28%
2022/01/14	6	67.03	22	67.62	67.70	-16	24,258	-0.07%
2022/01/13	38	66.37	271.1	65.44	67.40	-233.1	23,316	-1.00%	大賣/鉅額交易
2022/01/12	9	64.63	235	64.66	64.70	-226	21,953	-1.03%	大賣/鉅額交易
2022/01/11	218	63.94	285.4	63.78	64.50	-67.4	21,511	-0.31%	大買/大賣/
2022/01/10	34	62.00	3	61.97	62.10	31	20,409	0.15%
2022/01/07	6	62.05	8	61.96	62.00	-2	20,966	-0.01%
2022/01/06	3	62.30	4	61.98	62.00	-1	20,926	0.00%
2022/01/05	2	61.70	3	61.90	61.90	-1	21,025	0.00%
2022/01/04	3	61.60	37	61.65	62.00	-34	21,301	-0.16%
2022/01/03	42	61.92	5	61.90	61.60	37	21,247	0.17%
2021/12/30	2.6	62.58	141.3	62.51	62.50	-138.7	21,312	-0.65%	大賣/鉅額交易
2021/12/29	68	63.05	62.4	63.13	63.00	5.6	21,562	0.03%
2021/12/28	11	62.12	13	62.03	62.30	-2	21,270	-0.01%
2021/12/27	5	61.30	11	61.30	61.30	-6	21,022	-0.03%
2021/12/24	12	60.96	2	61.10	61.10	10	21,269	0.05%
2021/12/23	5	60.30	0	0.00	60.50	5	21,191	0.02%
2021/12/22	10	60.40	0	60.30	60.30	10	21,569	0.05%
2021/12/21	17	60.50	13	60.49	60.30	4	21,880	0.02%
2021/12/17	60	60.50	0	0.00	60.50	60	22,128	0.27%
2021/12/16	0	0.00	9	60.03	60.30	-9	22,181	-0.04%
2021/12/15	2	60.00	105	59.94	59.80	-103	23,144	-0.45%	大賣/鉅額交易
2021/12/14	10	60.30	70	60.20	60.20	-60	23,418	-0.26%
2021/12/13	2	61.10	10	61.20	60.70	-8	23,489	-0.03%
2021/12/09	0	0.00	20	60.54	60.70	-20	23,745	-0.08%
2021/12/08	123	60.99	55	60.99	60.70	68	24,282	0.28%	大買/
2021/12/07	56	60.09	1	60.00	60.70	55	24,250	0.23%
2021/12/06	1	59.80	30	59.90	60.00	-29	24,185	-0.12%
2021/12/03	0	0.00	0.2	60.00	59.90	-0.2	24,450	0.00%
2021/12/02	4	59.40	0	59.60	59.50	4	24,487	0.02%
2021/12/01	7.3	59.75	2	59.80	59.90	5.3	24,530	0.02%
2021/11/30	8	59.36	2	59.90	60.00	6	24,737	0.02%
2021/11/29	10	59.32	3	59.60	59.30	7	24,589	0.03%
2021/11/26	50	60.15	4.3	60.15	60.20	45.8	24,564	0.19%
2021/11/25	29	61.22	1	61.80	61.60	28	24,616	0.11%
2021/11/24	2	61.20	0	0.00	61.10	2	25,499	0.01%
2021/11/23	12.6	61.19	1	61.00	60.80	11.6	26,165	0.04%
2021/11/22	0	0.00	3	61.27	61.10	-3	26,300	-0.01%
2021/11/19	58	62.08	97	62.30	61.80	-39	26,148	-0.15%
2021/11/18	24	62.13	36	62.74	63.00	-12	26,009	-0.05%
2021/11/17	25	61.18	65.4	61.05	62.20	-40.4	25,582	-0.16%
2021/11/16	1	59.50	19	59.83	60.00	-18	24,753	-0.07%
2021/11/15	98	60.00	41.3	59.99	59.70	56.8	25,028	0.23%
2021/11/12	13	58.71	13	59.00	58.90	0	25,037	0.00%
2021/11/11	44	58.50	0.5	58.46	58.60	43.5	25,109	0.17%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	20	58.50	0	0.00	58.50	20	25,888	0.08%
2021/11/08	61.5	58.40	12	58.67	58.70	49.5	26,117	0.19%
2021/11/05	20	58.10	38	58.50	58.50	-18	26,758	-0.07%
2021/11/04	40	58.30	0	0.00	57.90	40	26,864	0.15%
2021/11/02	1	57.50	1.5	57.80	57.40	-0.5	27,239	0.00%
2021/11/01	2	57.95	4	57.88	57.60	-2	27,260	-0.01%
2021/10/29	37	57.63	5	57.70	58.10	32	27,334	0.12%
2021/10/28	12	58.13	0	0.00	58.10	12	27,308	0.04%
2021/10/27	2	58.50	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0	0.00	6	59.00	59.10	-6	27,866	-0.02%
2021/10/25	1	58.10	1	58.60	58.40	0	28,078	0.00%
2021/10/22	1	58.10	0	0.00	58.30	1	29,110	0.00%
2021/10/21	2	58.80	5	59.00	58.70	-3	29,638	-0.01%
2021/10/20	0	0.00	3	58.40	58.30	-3	30,673	-0.01%
2021/10/19	1	59.10	32.1	58.91	58.40	-31.1	31,486	-0.10%
2021/10/18	44	58.73	14.5	58.89	58.70	29.5	32,501	0.09%
2021/10/15	61	57.31	23	58.09	58.30	38	32,787	0.12%
2021/10/14	1	56.50	8.6	56.40	56.60	-7.6	33,317	-0.02%
2021/10/13	3	56.50	3	56.50	56.20	0	33,994	0.00%
2021/10/12	0	0.00	4	56.10	56.40	-4	34,767	-0.01%
2021/10/08	1	57.30	14	57.03	57.10	-13	35,161	-0.04%
2021/10/07	1	57.50	12	57.47	57.10	-11	35,822	-0.03%
2021/10/06	3	56.47	1	56.30	57.10	2	36,388	0.01%
2021/10/05	24	55.93	55	55.79	56.40	-31	37,311	-0.08%
2021/10/04	0	0.00	6	56.63	56.60	-6	37,369	-0.02%
2021/10/01	14	56.77	12	56.97	56.90	2	37,567	0.01%
2021/09/30	11	57.77	28	57.82	57.90	-17	37,394	-0.05%
2021/09/29	34	57.85	3	57.90	58.00	31	37,382	0.08%
2021/09/28	5.2	58.71	5.3	58.86	59.00	-0.1	37,072	0.00%
2021/09/27	25	58.30	1	58.20	58.70	24	36,833	0.07%
2021/09/24	2	58.00	4	57.65	57.80	-2	36,647	-0.01%
2021/09/23	27	57.30	1	57.10	57.50	26	36,726	0.07%
2021/09/22	16	56.53	72	57.10	56.80	-56	36,863	-0.15%
2021/09/17	12	59.36	2	59.30	58.90	10	35,916	0.03%
2021/09/16	2	59.80	7.1	59.98	59.70	-5.1	35,754	-0.01%
2021/09/15	2	59.25	1	59.40	59.50	1	35,725	0.00%
2021/09/14	3	59.97	1	60.20	59.80	2	36,050	0.01%
2021/09/13	5	59.88	22	60.07	59.90	-17	35,934	-0.05%
2021/09/10	0	0.00	51	59.15	59.20	-51	36,179	-0.14%
2021/09/09	0	0.00	3	58.43	58.70	-3	36,410	-0.01%
2021/09/08	4	58.35	0	0.00	58.50	4	36,458	0.01%
2021/09/07	163	59.25	1	59.10	59.20	162	36,413	0.44%	大買/鉅額交易
2021/09/06	3	59.53	8.9	59.43	59.20	-5.9	36,440	-0.02%
2021/09/03	9	59.49	90	59.40	59.60	-81	36,509	-0.22%
2021/09/02	2	58.70	34.6	58.54	58.70	-32.6	36,261	-0.09%
2021/09/01	13	59.61	4	59.10	59.20	9	36,128	0.02%
2021/08/31	4	59.10	18	59.44	59.60	-14	35,983	-0.04%
2021/08/30	12.4	58.88	113.1	59.10	59.50	-100.8	35,573	-0.28%	大賣/
2021/08/27	0	0.00	17.2	57.21	57.70	-17.2	34,791	-0.05%
2021/08/26	0	0.00	14	55.91	56.00	-14	34,212	-0.04%
2021/08/25	20	55.90	5	55.72	56.00	15	34,213	0.04%
2021/08/24	13	55.36	12.9	55.55	55.80	0.1	34,194	0.00%
2021/08/23	4.2	55.02	26.2	55.11	55.10	-22	34,292	-0.06%
2021/08/20	14	53.78	2	53.60	53.70	12	34,591	0.03%
2021/08/19	10	53.80	0	0.00	53.80	10	35,416	0.03%
2021/08/18	16	54.21	16	54.29	54.40	0	35,187	0.00%
2021/08/17	12	54.32	0	0.00	54.70	12	35,285	0.03%
2021/08/16	8.3	54.14	0.1	54.30	54.30	8.2	35,474	0.02%
2021/08/13	15	55.26	0	0.00	55.00	15	36,182	0.04%
2021/08/12	0	0.00	0.6	56.00	56.00	-0.6	36,421	0.00%
2021/08/11	23	55.97	18	56.08	56.00	5	37,296	0.01%
2021/08/09	4	54.50	10	55.25	55.20	-6	38,888	-0.02%
2021/08/06	3	55.00	2	55.25	55.10	1	39,246	0.00%
2021/08/05	0.5	55.20	6	55.30	55.20	-5.5	40,324	-0.01%
2021/08/04	3	55.70	1	55.80	55.20	2	42,419	0.00%
2021/08/03	13	55.21	0	0.00	55.40	13	44,489	0.03%
2021/08/02	0	0.00	1	55.00	55.80	-1	45,914	0.00%
2021/07/30	1	54.00	0	0.00	54.30	1	46,113	0.00%
2021/07/29	1.4	54.12	50	54.00	54.80	-48.6	46,829	-0.10%
2021/07/28	82.2	53.68	0	0.00	53.80	82.2	47,764	0.17%
2021/07/27	38.2	55.14	2.1	55.31	55.00	36.1	47,571	0.08%
2021/07/26	90.2	57.99	3	57.27	56.20	87.2	48,078	0.18%
2021/07/23	4	60.15	121.2	60.18	60.30	-117.2	47,224	-0.25%	大賣/鉅額交易
2021/07/22	4	60.20	137.5	59.70	60.10	-133.5	46,760	-0.29%	大賣/鉅額交易
2021/07/21	21	58.15	2	58.20	58.30	19	46,106	0.04%
2021/07/20	4	57.90	5	58.74	57.90	-1	46,010	0.00%
2021/07/19	11.1	59.76	1	59.60	59.70	10.1	45,057	0.02%
2021/07/16	17	59.25	83	58.60	59.80	-66	44,842	-0.15%
2021/07/15	4	58.20	27.3	58.03	58.10	-23.3	44,376	-0.05%
2021/07/14	59	57.18	19.6	57.17	57.00	39.4	44,314	0.09%
2021/07/13	14	56.33	72	56.42	56.10	-58	44,523	-0.13%
2021/07/12	3.5	56.40	163.4	56.84	55.70	-159.9	44,050	-0.36%	大賣/鉅額交易
2021/07/09	11	53.69	0	0.00	53.80	11	43,356	0.03%
2021/07/08	65	54.39	3.6	54.37	54.40	61.4	43,206	0.14%
2021/07/07	10	53.90	1	53.80	54.00	9	43,295	0.02%
2021/07/06	2	54.30	11	54.26	54.10	-9	43,898	-0.02%
2021/07/05	0	0.00	52	54.29	54.20	-52	44,023	-0.12%
2021/07/02	0	0.00	17	54.07	53.90	-17	44,053	-0.04%
2021/07/01	0	0.00	5.5	53.96	53.90	-5.5	44,129	-0.01%
2021/06/30	1.5	53.90	1	53.90	53.90	0.5	44,225	0.00%
2021/06/29	8.2	53.81	10	53.61	53.70	-1.8	44,258	0.00%
2021/06/28	0	0.00	5	54.30	54.30	-5	44,316	-0.01%
2021/06/25	0	0.00	11	54.41	54.30	-11	44,617	-0.02%
2021/06/24	5	53.50	3	54.00	53.80	2	44,881	0.00%
2021/06/23	0	0.00	31	53.95	54.10	-31	45,398	-0.07%
2021/06/22	0	0.00	10	52.80	52.60	-10	45,248	-0.02%
2021/06/21	89	52.03	1	51.70	52.00	88	45,507	0.19%
2021/06/18	32	53.76	2	53.75	53.60	30	45,701	0.07%
2021/06/17	2.3	53.79	0.4	54.00	54.00	2	45,680	0.00%
2021/06/16	1	54.10	1	54.20	54.30	0	46,507	0.00%
2021/06/15	0	0.00	1	54.30	54.30	-1	46,545	0.00%
2021/06/11	11	54.66	13	54.65	54.50	-2	46,897	0.00%
2021/06/10	0	0.00	22	54.42	54.70	-22	46,959	-0.05%
2021/06/09	16.2	54.15	1	54.00	54.30	15.2	47,718	0.03%
2021/06/08	0	0.00	2	54.90	54.80	-2	48,075	0.00%
2021/06/07	3	54.63	22	55.09	54.70	-19	49,977	-0.04%
2021/06/04	5	55.00	58.1	54.82	55.00	-53.1	50,528	-0.11%
2021/06/03	4	55.80	6.6	56.35	55.80	-2.5	51,515	0.00%
2021/06/02	2	55.70	17	56.00	56.30	-15	51,779	-0.03%
2021/06/01	26	56.12	1.5	55.90	55.80	24.5	51,618	0.05%
2021/05/31	12	55.94	16	56.13	55.90	-4	51,771	-0.01%
2021/05/28	1.4	54.41	38	55.30	55.50	-36.7	51,748	-0.07%
2021/05/27	12	53.47	0	0.00	54.40	12	51,388	0.02%
2021/05/26	15	54.21	2	54.20	54.40	13	51,390	0.03%
2021/05/25	21.1	54.33	27	54.33	54.30	-5.9	52,113	-0.01%
2021/05/24	3	53.47	2	53.80	53.90	1	52,112	0.00%
2021/05/21	22	55.01	14	54.86	54.20	8	52,164	0.02%
2021/05/20	12	54.06	33	54.33	53.30	-21	51,138	-0.04%
2021/05/19	69	54.49	44	53.86	54.30	25	50,805	0.05%
2021/05/18	1.1	51.38	143.1	53.38	53.50	-142	50,042	-0.28%	大賣/鉅額交易
2021/05/17	28.3	49.07	55	49.09	48.65	-26.7	49,415	-0.05%
2021/05/14	30.1	51.55	57	51.72	51.50	-26.9	48,429	-0.06%
2021/05/13	157	51.31	3	50.43	51.10	154	47,837	0.32%	大買/鉅額交易
2021/05/12	82	52.96	31	53.09	52.30	51	46,707	0.11%
2021/05/11	144	56.69	13	58.15	56.60	131	44,799	0.29%	大買/鉅額交易
2021/05/10	9	57.72	86.2	57.15	58.20	-77.2	42,722	-0.18%
2021/05/07	10	54.80	18	55.12	55.10	-8	41,585	-0.02%
2021/05/06	19	55.01	13	55.05	54.40	6	41,421	0.01%
2021/05/05	16	52.26	68	54.22	53.60	-52	40,596	-0.13%
2021/05/04	4	52.63	5	51.88	51.70	-1	39,590	0.00%
2021/05/03	13	53.39	61.6	53.45	52.60	-48.6	38,914	-0.12%
2021/04/29	47	52.48	17	52.91	52.30	30	38,083	0.08%
2021/04/28	37	53.36	20.1	52.98	53.00	16.9	37,858	0.04%
2021/04/27	1	52.90	16	52.63	52.90	-15	37,854	-0.04%
2021/04/26	2	52.00	52	52.03	52.10	-50	37,332	-0.13%
2021/04/23	13	50.72	5	50.72	50.90	8	37,028	0.02%
2021/04/22	7	51.21	44	51.41	50.70	-37	37,188	-0.10%
2021/04/21	393.5	50.60	71.2	50.75	50.90	322.3	36,739	0.88%	大買/鉅額交易
2021/04/20	82	50.99	7.3	51.26	51.40	74.7	36,446	0.20%
2021/04/19	14	50.97	56.1	51.00	51.60	-42.1	36,139	-0.12%
2021/04/16	8	49.28	58.6	49.53	49.85	-50.6	35,728	-0.14%
2021/04/15	40	49.58	12	49.54	49.80	28	36,111	0.08%
2021/04/14	44.6	48.54	4	48.61	48.55	40.6	35,836	0.11%
2021/04/13	50	49.45	49.3	49.33	49.00	0.7	35,813	0.00%
2021/04/12	13	48.56	41.2	48.75	48.80	-28.2	35,490	-0.08%
2021/04/09	8.2	47.15	14.3	47.28	47.25	-6.1	34,922	-0.02%
2021/04/08	5	47.60	6	47.75	47.65	-1	34,974	0.00%
2021/04/07	5.5	47.90	3	47.90	48.00	2.5	35,423	0.01%
2021/04/06	13	48.05	16	48.00	48.00	-3	35,289	-0.01%
2021/04/01	7	47.97	22	48.00	47.95	-15	35,054	-0.04%
2021/03/31	63	47.92	33	48.02	47.95	30	34,785	0.09%
2021/03/30	8	47.63	3	47.78	48.00	5	34,421	0.01%
2021/03/29	1.4	47.88	6.1	48.01	48.00	-4.7	34,025	-0.01%
2021/03/26	1.7	47.49	67	47.22	47.60	-65.3	33,554	-0.19%
2021/03/25	2.3	46.92	11	46.90	46.85	-8.7	32,936	-0.03%
2021/03/24	1	46.65	18	46.41	46.50	-17	32,734	-0.05%
2021/03/23	2	46.68	18	46.69	46.80	-16	32,299	-0.05%
2021/03/22	12	44.86	5	45.32	45.60	7	31,355	0.02%
2021/03/19	27	44.78	34	44.61	44.60	-7	31,210	-0.02%
2021/03/18	49	45.59	18	45.64	45.45	31	30,492	0.10%
2021/03/17	3	45.70	39	45.75	45.80	-36	30,786	-0.12%
2021/03/16	2	46.40	15	46.40	46.45	-13	30,652	-0.04%
2021/03/15	19	46.68	29	46.79	46.70	-10	30,476	-0.03%
2021/03/12	7	45.84	7	45.87	45.90	0	29,745	0.00%
2021/03/11	23	46.33	92.3	46.21	45.75	-69.3	29,369	-0.24%
2021/03/10	47.7	44.51	16	44.47	44.55	31.7	27,637	0.11%
2021/03/09	25	43.91	116	43.81	44.30	-91	27,111	-0.34%	大賣/
2021/03/08	2	43.18	16.4	42.84	42.90	-14.4	26,040	-0.06%
2021/03/05	14	42.32	31	42.31	42.55	-17	25,732	-0.07%
2021/03/04	5	42.00	0.5	42.25	42.35	4.5	26,329	0.02%
2021/03/03	1	42.25	7	42.59	42.55	-6	26,140	-0.02%
2021/03/02	6	42.28	2	42.38	41.90	4	25,848	0.02%
2021/02/26	23	42.71	1	42.80	41.95	22	25,574	0.09%
2021/02/25	4	43.44	38	43.42	43.60	-34	24,484	-0.14%
2021/02/24	0	0.00	2	43.05	42.65	-2	23,685	-0.01%
2021/02/23	21	42.77	14	42.47	42.70	7	23,411	0.03%
2021/02/22	8	41.91	14	41.94	42.05	-6	23,044	-0.03%
2021/02/19	11	41.88	1	41.65	41.85	10	23,212	0.04%
2021/02/18	1	42.40	9.9	42.25	42.20	-8.9	23,510	-0.04%
2021/02/17	3	41.92	50	41.42	41.95	-47	23,256	-0.20%
2021/02/05	48	40.73	2	40.75	40.60	46	22,569	0.20%
2021/02/04	1	40.30	3	40.68	40.70	-2	22,690	-0.01%
2021/02/03	0	0.00	10	40.40	40.30	-10	23,248	-0.04%
2021/02/01	12	39.99	24	39.97	39.90	-12	23,619	-0.05%
2021/01/29	15	39.97	0	0.00	39.90	15	23,454	0.06%
2021/01/28	7	40.11	6	40.09	40.10	1	23,051	0.00%
2021/01/27	1	40.55	0	40.55	40.50	1	22,758	0.00%
2021/01/26	16.1	40.59	0	0.00	40.50	16.1	22,636	0.07%
2021/01/25	2	40.85	0.3	40.75	41.00	1.7	22,281	0.01%
2021/01/22	3	40.60	0	0.00	40.55	3	22,278	0.01%
2021/01/21	9	40.72	1	40.65	40.65	8	22,163	0.04%
2021/01/20	7	40.86	2	40.95	40.65	5	22,023	0.02%
2021/01/19	2	41.40	7	41.50	41.35	-5	21,456	-0.02%
2021/01/18	1.1	41.39	5.6	41.22	41.20	-4.5	21,418	-0.02%
2021/01/15	6	42.02	1	42.00	41.80	5	21,144	0.02%
2021/01/14	21	42.35	7	42.38	42.50	14	20,941	0.07%
2021/01/13	5	42.40	38	42.35	42.40	-33	20,773	-0.16%
2021/01/12	5	42.60	13	42.28	42.30	-8	20,539	-0.04%
2021/01/11	4	42.63	8	42.85	42.60	-4	20,111	-0.02%
2021/01/08	64	42.41	11	42.65	42.85	53	19,630	0.27%
2021/01/07	17	41.96	29	41.83	41.90	-12	19,033	-0.06%
2021/01/06	1	41.75	10	41.65	41.55	-9	18,772	-0.05%
2021/01/05	65	42.00	0	0.00	42.10	65	18,538	0.35%
2021/01/04	11	41.88	14	42.07	42.05	-3	18,450	-0.02%
2020/12/31	17	42.40	49	42.30	42.25	-32	18,361	-0.17%
2020/12/30	16	41.53	87.2	42.14	42.20	-71.2	18,042	-0.39%
2020/12/29	2	41.45	3	41.40	41.35	-1	17,439	-0.01%
2020/12/28	5	41.20	7	41.27	41.30	-2	17,426	-0.01%
2020/12/25	5	41.20	0	0.00	41.15	5	17,445	0.03%
2020/12/24	5	41.20	5	41.05	41.00	0	17,480	0.00%
2020/12/23	0	0.00	35	41.02	40.95	-35	17,482	-0.20%
2020/12/22	2	41.30	21	41.30	41.05	-19	17,563	-0.11%
2020/12/21	5	41.25	0	0.00	41.55	5	17,838	0.03%
2020/12/18	0	0.00	0.8	41.15	41.20	-0.8	17,909	0.00%
2020/12/17	1	41.25	100	41.20	41.35	-99	17,886	-0.55%
2020/12/16	104	41.40	5	41.30	41.55	99	18,034	0.55%	大買/
2020/12/15	0	0.00	10	41.80	41.10	-10	18,107	-0.06%
2020/12/14	4	41.85	3	41.98	41.80	1	18,052	0.01%
2020/12/11	36	42.04	10	41.85	41.95	26	17,874	0.15%
2020/12/10	0	0.00	28.2	41.22	41.45	-28.2	17,252	-0.16%
2020/12/09	4	40.74	0	0.00	41.00	4	16,918	0.02%
2020/12/08	3	40.50	4	40.68	40.95	-1	16,800	-0.01%
2020/12/07	66	40.81	4.3	40.77	40.95	61.7	16,625	0.37%
2020/12/04	24	40.42	0	0.00	40.75	24	16,401	0.15%
2020/12/03	0	0.00	2	40.35	40.30	-2	16,082	-0.01%
2020/12/02	10	40.52	2.2	40.51	40.50	7.8	15,847	0.05%
2020/12/01	11	40.50	11	40.74	40.70	0	15,754	0.00%
2020/11/30	7	41.20	0	0.00	40.40	7	15,706	0.04%
2020/11/27	3	41.37	0.9	41.35	41.35	2.1	15,118	0.01%
2020/11/26	3	41.48	4	41.39	41.50	-1	15,129	-0.01%
2020/11/25	0	0.00	13.1	41.60	41.45	-13.1	15,243	-0.09%
2020/11/24	1	41.60	5	41.58	41.50	-4	15,216	-0.03%
2020/11/23	0	0.00	4	41.60	41.70	-4	15,219	-0.03%
2020/11/20	10	41.15	0	0.00	41.30	10	15,158	0.07%
2020/11/19	0	0.00	6	41.49	41.50	-6	15,078	-0.04%
2020/11/18	4	41.74	6	41.63	41.80	-2	14,889	-0.01%
2020/11/17	25	41.30	4	41.26	41.50	21	14,523	0.14%
2020/11/16	4	40.95	2	40.75	40.95	2	14,234	0.01%
2020/11/12	18.5	40.72	12	40.48	40.55	6.5	14,160	0.05%
2020/11/11	20	40.81	33	41.03	41.25	-13	13,958	-0.09%
2020/11/10	5	39.80	16.4	40.32	40.40	-11.4	13,287	-0.09%
2020/11/09	0.3	39.60	0	0.00	39.60	0.3	12,736	0.00%
2020/11/05	0	0.00	1.1	39.06	39.20	-1.1	12,944	-0.01%
2020/11/04	1	39.00	1	39.00	39.15	0	13,025	0.00%
2020/11/03	0	0.00	2	38.85	38.90	-2	12,916	-0.02%
2020/11/02	0.4	38.60	1	38.50	38.65	-0.6	12,939	0.00%
2020/10/30	27	38.16	10	38.50	38.40	17	12,953	0.13%
2020/10/29	8	38.19	5	38.20	38.15	3	12,795	0.02%
2020/10/28	6	38.50	0	0.00	38.60	6	12,906	0.05%
2020/10/27	4	38.60	0	0.00	38.60	4	13,093	0.03%
2020/10/26	0	0.00	4	38.93	38.95	-4	13,285	-0.03%
2020/10/21	10	38.43	0	0.00	38.40	10	13,560	0.07%
2020/10/20	1	38.30	0	0.00	38.45	1	13,633	0.01%
2020/10/16	7	38.21	0	0.00	38.15	7	13,761	0.05%
2020/10/13	13	38.44	0	0.00	38.45	13	13,800	0.09%
2020/10/12	5	38.45	1	38.45	38.60	4	13,841	0.03%
2020/10/08	7	38.46	0	0.00	38.45	7	13,875	0.05%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	2	38.85	38.60	-2	14,128	-0.01%
2020/09/29	0	0.00	3	38.72	38.70	-3	14,196	-0.02%
2020/09/25	2	38.05	0	0.00	38.10	2	14,579	0.01%
2020/09/24	15	38.04	3	38.33	38.00	12	14,574	0.08%
2020/09/23	5	38.78	0	0.00	39.00	5	14,327	0.03%
2020/09/22	11	38.86	0	0.00	39.00	11	14,432	0.08%
2020/09/21	3	39.22	0	0.00	39.10	3	14,877	0.02%
2020/09/18	3	39.62	5	39.58	39.50	-2	14,881	-0.01%
2020/09/16	2	40.08	1	40.05	40.20	1	14,831	0.01%
2020/09/15	1	39.90	2	40.00	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	5	39.98	40.10	-5	14,989	-0.03%
2020/09/11	13	39.77	9	39.82	39.90	4	15,115	0.03%
2020/09/10	0	0.00	2	39.50	39.75	-2	15,285	-0.01%
2020/09/09	2	39.15	1	39.40	39.45	1	15,487	0.01%
2020/09/08	1.3	39.42	2	39.50	39.55	-0.7	15,642	0.00%
2020/09/07	6	39.43	0	0.00	39.35	6	15,853	0.04%
2020/09/04	1	39.50	1.6	39.60	39.45	-0.6	16,308	0.00%
2020/09/03	1.5	39.75	0	0.00	39.85	1.5	16,380	0.01%
2020/09/02	12	39.50	2	39.70	39.55	10	16,465	0.06%
2020/09/01	2	39.70	30	39.70	39.85	-28	16,564	-0.17%
2020/08/31	5	39.85	0	0.00	39.85	5	16,599	0.03%
2020/08/28	2	40.03	4	40.03	39.95	-2	16,722	-0.01%
2020/08/26	10	40.30	10	40.30	40.55	0	17,279	0.00%
2020/08/25	1	40.40	30.1	40.35	40.50	-29.1	17,329	-0.17%
2020/08/21	3	39.87	10	40.00	39.85	-7	17,819	-0.04%
2020/08/20	8	40.05	3.1	40.02	39.80	4.9	17,855	0.03%
2020/08/19	0.4	40.55	3	40.75	40.55	-2.7	17,898	-0.01%
2020/08/17	0	0.00	1.3	40.56	40.70	-1.3	17,842	-0.01%
2020/08/14	0	0.00	1	40.30	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	5	40.55	40.70	-5	17,963	-0.03%
2020/08/12	1	40.35	29.3	40.17	40.45	-28.3	17,944	-0.16%
2020/08/11	1	40.00	0	0.00	39.95	1	17,791	0.01%
2020/08/10	0	0.00	12	40.11	40.45	-12	17,663	-0.07%
2020/08/07	0	0.00	1	39.95	39.85	-1	17,607	-0.01%
2020/08/06	2	40.03	5	40.15	40.20	-3	17,597	-0.02%
2020/08/03	1	39.25	0	0.00	39.25	1	17,735	0.01%
2020/07/31	3	39.68	0	0.00	39.60	3	17,563	0.02%
2020/07/30	5	39.90	0	0.00	40.10	5	17,425	0.03%
2020/07/28	12	39.65	0.3	39.75	39.65	11.7	17,566	0.07%
2020/07/27	25	40.06	0	0.00	39.75	25	17,939	0.14%
2020/07/24	0	0.00	2	40.20	40.10	-2	18,009	-0.01%
2020/07/23	1	40.35	0	0.00	40.35	1	17,974	0.01%
2020/07/22	2	40.55	4	40.60	40.65	-2	18,028	-0.01%
2020/07/20	0	0.00	0.4	40.45	40.40	-0.4	17,759	0.00%
2020/07/17	0	0.00	25	40.66	40.50	-25	17,823	-0.14%
2020/07/16	1	40.65	2	40.70	40.55	-1	17,975	-0.01%
2020/07/15	0	0.00	8	40.64	40.65	-8	17,924	-0.04%
2020/07/14	0	0.00	10	40.67	40.70	-10	18,075	-0.06%
2020/07/13	0	0.00	11	40.56	40.95	-11	18,211	-0.06%
2020/07/10	1	40.30	21.1	40.35	40.25	-20.1	18,277	-0.11%
2020/07/09	0	0.00	3	40.93	40.60	-3	18,417	-0.02%
2020/07/08	5	40.89	2	41.05	40.95	3	18,388	0.02%
2020/07/07	0	0.00	5	41.02	40.95	-5	18,681	-0.03%
2020/07/06	2	41.20	7	41.12	41.25	-5	18,613	-0.03%
2020/07/03	0	0.00	104.7	40.65	40.75	-104.7	18,579	-0.56%	大賣/鉅額交易
2020/07/02	4	40.30	28	40.36	40.30	-24	18,729	-0.13%
2020/07/01	0	0.00	10	40.41	40.35	-10	18,993	-0.05%
2020/06/30	26	41.90	0	0.00	41.85	26	18,782	0.14%
2020/06/29	7	41.91	0.5	41.90	41.90	6.5	18,456	0.04%
2020/06/24	0	0.00	15	42.35	42.20	-15	18,341	-0.08%
2020/06/23	4	42.21	38	42.24	42.30	-34	18,481	-0.18%
2020/06/22	1	42.10	2	42.05	42.10	-1	18,405	-0.01%
2020/06/19	2	42.10	32	42.04	42.10	-30	18,574	-0.16%
2020/06/18	10	42.05	27	42.11	42.15	-17	18,626	-0.09%
2020/06/17	10	42.05	185	42.19	42.20	-175	18,642	-0.94%	大賣/鉅額交易
2020/06/16	1	41.90	47	41.82	41.90	-46	19,027	-0.24%
2020/06/15	4	41.15	4	40.75	40.90	0	19,490	0.00%
2020/06/12	7	40.46	2	40.75	40.70	5	19,726	0.03%
2020/06/11	10	42.07	7	41.95	41.00	3	20,145	0.01%
2020/06/10	5	42.17	11	42.15	42.35	-6	20,108	-0.03%
2020/06/09	3	42.05	4	41.99	42.00	-1	20,714	0.00%
2020/06/08	0	0.00	11.2	41.95	41.90	-11.2	21,246	-0.05%
2020/06/05	1	41.60	35	41.66	41.60	-34	21,311	-0.16%
2020/06/04	4	41.50	7	41.47	41.55	-3	21,536	-0.01%
2020/06/03	6	40.83	48	41.12	41.40	-42	21,897	-0.19%
2020/06/02	4	40.25	3.1	40.44	40.35	0.9	21,748	0.00%
2020/06/01	0	0.00	37	40.36	40.25	-37	21,626	-0.17%
2020/05/29	31	39.50	0	0.00	40.05	31	21,638	0.14%
2020/05/28	18	39.81	3	39.55	39.50	15	21,492	0.07%
2020/05/27	11	40.10	11	40.10	40.15	0	21,928	0.00%
2020/05/26	10	39.65	23	39.91	39.90	-13	22,372	-0.06%
2020/05/25	3	39.43	0.1	39.30	39.15	2.9	22,190	0.01%
2020/05/21	0	0.00	12	39.85	39.95	-12	22,347	-0.05%
2020/05/20	3	39.70	1	39.65	39.65	2	22,296	0.01%
2020/05/19	0	0.00	10	39.50	39.45	-10	22,238	-0.04%
2020/05/18	4	39.00	1	39.00	39.00	3	22,156	0.01%
2020/05/15	4	39.10	0	0.00	39.05	4	22,160	0.02%
2020/05/14	1	39.30	1	39.30	39.15	0	22,118	0.00%
2020/05/13	21	39.40	0	0.00	39.55	21	22,045	0.10%
2020/05/12	5	39.55	1	39.35	39.60	4	22,039	0.02%
2020/05/11	0	0.00	6	39.60	39.60	-6	22,106	-0.03%
2020/05/08	1	39.25	1	39.10	39.25	0	22,176	0.00%
2020/05/07	35	39.07	12	39.19	38.85	23	22,167	0.10%
2020/05/06	12	38.84	9	38.91	38.80	3	22,195	0.01%
2020/05/05	3	39.00	0	0.00	38.90	3	22,223	0.01%
2020/05/04	6	38.62	7	38.99	38.80	-1	22,279	0.00%
2020/04/30	2	39.65	12	39.55	39.90	-10	22,046	-0.05%
2020/04/29	8	38.67	25	38.35	38.45	-17	21,797	-0.08%
2020/04/28	5	38.00	15	38.10	38.00	-10	21,841	-0.05%
2020/04/27	36	37.64	15	37.79	38.00	21	22,663	0.09%
2020/04/24	11	37.20	0	0.00	37.05	11	22,655	0.05%
2020/04/23	0	0.00	2	37.35	37.25	-2	22,786	-0.01%
2020/04/22	14	36.72	0	0.00	37.20	14	22,804	0.06%
2020/04/21	11	37.04	8	37.24	37.00	3	22,784	0.01%
2020/04/20	7	38.00	0	0.00	38.00	7	22,772	0.03%
2020/04/17	4	38.23	13.2	38.37	38.20	-9.2	23,025	-0.04%
2020/04/16	13	37.70	1	37.65	37.80	12	22,915	0.05%
2020/04/15	8	38.19	1	38.15	38.30	7	22,791	0.03%
2020/04/14	8	37.68	1	37.95	38.00	7	22,766	0.03%
2020/04/13	7	37.51	11	37.35	37.40	-4	22,579	-0.02%
2020/04/10	4	37.28	12	37.59	37.80	-8	22,597	-0.04%
2020/04/09	0	0.00	2	36.13	36.20	-2	22,305	-0.01%
2020/04/08	7	35.71	2	35.68	35.75	5	22,189	0.02%
2020/04/07	10.3	35.03	3	35.38	35.35	7.3	21,984	0.03%
2020/04/06	17	35.12	0	0.00	35.05	17	21,787	0.08%
2020/04/01	13.7	35.41	2	35.40	35.25	11.7	21,471	0.05%
2020/03/31	2	35.68	0	0.00	35.30	2	21,392	0.01%
2020/03/30	1	35.65	0	0.00	35.80	1	21,116	0.00%
2020/03/27	10	36.00	2	35.90	35.80	8	20,967	0.04%
2020/03/26	7	35.26	3	35.35	35.25	4	20,711	0.02%
2020/03/25	23	35.54	12	35.62	35.30	11	20,728	0.05%
2020/03/24	1	35.00	0	0.00	34.65	1	20,552	0.00%
2020/03/23	32	34.57	2	34.40	34.15	30	20,477	0.15%
2020/03/20	38	35.27	26	35.42	35.10	12	20,413	0.06%
2020/03/19	8.1	33.91	59	34.01	34.00	-50.9	19,997	-0.25%
2020/03/18	11	34.81	11	34.92	34.65	0	19,782	0.00%
2020/03/17	8	35.01	22	34.85	35.00	-14	19,559	-0.07%
2020/03/16	8	36.00	7	36.07	35.80	1	19,289	0.01%
2020/03/13	6	36.13	25	36.20	37.00	-19	18,926	-0.10%
2020/03/12	32.1	37.75	0	0.00	37.50	32.1	18,171	0.18%
2020/03/11	2	38.95	1	39.00	38.60	1	17,595	0.01%
2020/03/10	3	39.12	2	38.75	39.00	1	17,509	0.01%
2020/03/09	16	38.66	0	0.00	38.55	16	17,666	0.09%
2020/03/06	48	39.52	0	0.00	39.50	48	16,962	0.28%
2020/03/05	5	40.10	16	40.09	40.15	-11	16,604	-0.07%
2020/03/04	0	0.00	4.2	39.74	39.75	-4.2	16,734	-0.02%
2020/03/03	20	39.89	1	39.80	39.80	19	16,625	0.11%
2020/03/02	13	39.48	0	0.00	39.50	13	16,401	0.08%
2020/02/27	27	40.39	0	0.00	40.05	27	16,358	0.17%
2020/02/26	12	40.36	2.3	40.46	40.65	9.7	15,944	0.06%
2020/02/25	10	40.60	11	40.78	40.70	-1	15,823	-0.01%
2020/02/24	45	40.89	0	0.00	40.85	45	15,822	0.28%
2020/02/21	0	0.00	1	41.35	41.30	-1	15,705	-0.01%
2020/02/20	1	41.80	1	41.75	41.60	0	15,756	0.00%
2020/02/19	0	0.00	5	41.70	41.75	-5	15,831	-0.03%
2020/02/18	4	41.30	2	41.25	41.50	2	15,879	0.01%
2020/02/17	1	41.40	0	0.00	41.40	1	15,918	0.01%
2020/02/14	0	0.00	26	41.70	41.65	-26	15,980	-0.16%
2020/02/13	0	0.00	30.4	41.60	41.60	-30.4	16,248	-0.19%
2020/02/12	1	41.70	0	0.00	41.80	1	16,482	0.01%
2020/02/11	0	0.00	1	41.60	41.65	-1	16,604	-0.01%
2020/02/10	1.9	40.82	12	40.61	40.90	-10.1	17,085	-0.06%
2020/02/07	12	41.04	1	41.05	41.05	11	18,245	0.06%
2020/02/06	11	41.26	0	0.00	41.50	11	18,469	0.06%
2020/02/05	11	40.95	5	40.85	40.95	6	18,523	0.03%
2020/02/04	8	40.75	13.1	40.67	40.70	-5.1	18,629	-0.03%
2020/02/03	8.1	40.03	10	40.10	40.20	-1.9	18,821	-0.01%
2020/01/31	10	40.98	6	40.90	40.65	4	18,706	0.02%
2020/01/30	27.3	40.70	27	40.84	40.60	0.3	18,516	0.00%
2020/01/20	10	43.08	13	43.10	43.10	-3	17,715	-0.02%
2020/01/17	0	0.00	6.3	42.98	43.10	-6.3	17,677	-0.04%
2020/01/16	6	42.81	11	42.90	42.95	-5	17,637	-0.03%
2020/01/15	10	42.80	1	42.75	42.90	9	17,693	0.05%
2020/01/14	0	0.00	32.5	42.99	42.85	-32.5	17,768	-0.18%
2020/01/13	32.2	42.72	0.2	42.80	42.85	32	17,602	0.18%
2020/01/09	11	42.00	23	41.94	42.00	-12	17,525	-0.07%
2020/01/08	3	41.87	10	41.85	41.80	-7	17,684	-0.04%
2020/01/07	0.2	42.25	0	0.00	42.20	0.2	17,626	0.00%
2020/01/03	1	42.80	12	42.80	42.80	-11	17,577	-0.06%
2020/01/02	4	42.61	2	42.70	42.55	2	17,567	0.01%
2019/12/31	10	42.60	1	42.65	42.55	9	17,551	0.05%
2019/12/30	0	0.00	12	42.64	42.70	-12	17,595	-0.07%
2019/12/27	2.2	42.65	2	42.63	42.70	0.2	17,644	0.00%
2019/12/26	0	0.00	1	42.60	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	0.6	42.65	42.60	-0.6	17,752	0.00%
2019/12/24	4	42.75	1	42.65	42.65	3	17,858	0.02%
2019/12/23	0.3	42.80	9	42.67	42.80	-8.8	17,963	-0.05%
2019/12/19	6	42.75	5	42.70	42.70	1	17,911	0.01%
2019/12/18	7	42.86	3	42.90	43.00	4	17,810	0.02%
2019/12/17	2	42.70	3	42.78	42.95	-1	17,822	-0.01%
2019/12/16	10	42.97	8.2	42.89	42.90	1.8	17,741	0.01%
2019/12/13	66.3	42.85	134.6	42.86	42.90	-68.4	17,562	-0.39%	大賣/
2019/12/12	12	42.63	3	42.52	42.45	9	17,156	0.05%
2019/12/11	5.1	42.01	14	42.20	42.40	-8.9	16,948	-0.05%
2019/12/10	6	41.54	3.3	41.52	41.70	2.7	16,686	0.02%
2019/12/09	13	41.25	4	41.29	41.30	9	16,725	0.05%
2019/12/06	9.1	41.22	1	41.25	41.25	8.1	16,803	0.05%
2019/12/05	9	41.56	8	41.46	41.50	1	16,719	0.01%
2019/12/04	15	41.24	14	41.26	41.30	1	16,638	0.01%
2019/12/03	1	41.75	3	41.77	41.75	-2	16,293	-0.01%
2019/11/29	4	41.91	10	42.01	41.70	-6	16,305	-0.04%
2019/11/28	1	42.40	2	42.45	42.35	-1	16,108	-0.01%
2019/11/27	21.9	42.23	2.1	42.25	42.30	19.8	16,237	0.12%
2019/11/26	6	42.44	7	42.38	42.00	-1	16,257	-0.01%
2019/11/25	14	42.51	2	42.48	42.50	12	15,681	0.08%
2019/11/21	2.3	42.04	3	42.05	42.05	-0.7	15,785	0.00%
2019/11/20	1	42.30	2	42.38	42.30	-1	15,725	-0.01%
2019/11/18	5	42.75	10	42.75	42.75	-5	15,622	-0.03%
2019/11/15	22	42.55	5	42.49	42.55	17	15,615	0.11%
2019/11/14	1	42.30	0	0.00	42.15	1	15,650	0.01%
2019/11/13	5	42.37	1	42.35	42.35	4	16,314	0.02%
2019/11/12	1	42.95	2	42.95	42.80	-1	16,422	-0.01%
2019/11/11	4	42.55	15	42.59	42.25	-11	16,218	-0.07%
2019/11/08	1	42.50	2.3	42.65	42.70	-1.3	16,126	-0.01%
2019/11/07	27	43.10	11	42.95	42.90	16	15,987	0.10%
2019/11/06	37	42.45	49	42.82	43.00	-12	15,346	-0.08%
2019/11/05	23	41.24	7	41.34	41.45	16	14,376	0.11%
2019/11/04	17	40.54	3	40.77	40.95	14	14,252	0.10%
2019/11/01	15	40.29	2.1	40.26	40.10	12.9	14,271	0.09%
2019/10/31	11.1	40.79	0	0.00	40.30	11.1	14,303	0.08%
2019/10/29	0	0.00	9	41.06	41.15	-9	14,014	-0.06%
2019/10/28	0.4	41.00	1.7	41.03	41.00	-1.3	13,915	-0.01%
2019/10/25	5	41.20	0	0.00	41.00	5	13,828	0.04%
2019/10/24	1	41.05	0	0.00	41.15	1	13,751	0.01%
2019/10/23	6	41.00	0	0.00	40.95	6	13,685	0.04%
2019/10/22	0	0.00	5	41.35	41.50	-5	13,627	-0.04%
2019/10/21	0	0.00	11	41.25	41.30	-11	13,518	-0.08%
2019/10/18	0	0.00	1	41.30	41.30	-1	13,581	-0.01%
2019/10/17	1	40.90	1	41.10	41.30	0	13,439	0.00%
2019/10/16	5	40.98	0	0.00	41.10	5	13,435	0.04%
2019/10/14	0	0.00	10	40.75	40.65	-10	13,459	-0.07%
2019/10/09	3	40.58	0	0.00	40.55	3	13,440	0.02%
2019/10/08	7	40.75	0	0.00	40.50	7	13,540	0.05%
2019/10/07	0	0.00	2.6	40.58	40.40	-2.6	13,502	-0.02%
2019/10/04	0	0.00	10	40.45	40.60	-10	13,625	-0.07%
2019/10/03	1	40.30	0	0.00	40.30	1	13,615	0.01%
2019/10/02	1	40.90	5	40.90	40.90	-4	13,633	-0.03%
2019/10/01	1	41.10	0	0.00	41.25	1	13,634	0.01%
2019/09/27	7	41.00	0	0.00	40.90	7	13,616	0.05%
2019/09/26	0	0.00	10	41.45	41.20	-10	13,673	-0.07%
2019/09/25	2	41.25	0	0.00	41.45	2	13,724	0.01%
2019/09/24	0	0.00	2	41.25	41.60	-2	14,042	-0.01%
2019/09/23	3	41.20	0	0.00	41.15	3	14,358	0.02%
2019/09/20	1	41.80	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	17	41.77	41.85	-17	14,570	-0.12%
2019/09/18	0	0.00	2	41.70	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	2	41.45	41.65	-2	14,537	-0.01%
2019/09/16	1	41.50	5	41.55	41.55	-4	14,558	-0.03%
2019/09/12	0	0.00	4	41.55	41.50	-4	14,586	-0.03%
2019/09/11	9	41.55	2.4	41.39	41.40	6.6	14,658	0.05%
2019/09/10	0	0.00	13.4	41.39	41.40	-13.4	14,594	-0.09%
2019/09/09	7	41.10	0	0.00	40.95	7	14,497	0.05%
2019/09/06	11	40.77	2	40.75	40.80	9	14,462	0.06%
2019/09/05	0	0.00	2	40.15	40.50	-2	14,418	-0.01%
2019/09/04	6	40.00	0	0.00	39.95	6	14,295	0.04%
2019/09/03	0	0.00	1	40.05	39.80	-1	14,539	-0.01%
2019/09/02	6	40.08	2	40.05	39.95	4	14,675	0.03%
2019/08/30	0	0.00	1	39.70	40.15	-1	14,765	-0.01%
2019/08/29	5	39.90	2	39.60	39.50	3	14,673	0.02%
2019/08/28	0	0.00	1	39.85	39.95	-1	14,763	-0.01%
2019/08/27	30	39.75	0	0.00	39.75	30	14,766	0.20%
2019/08/26	1	39.30	0	0.00	39.50	1	14,823	0.01%
2019/08/23	3	39.77	0	0.00	39.85	3	14,870	0.02%
2019/08/22	0.2	39.60	0	0.00	39.45	0.2	14,954	0.00%
2019/08/21	56	39.69	3	39.65	39.50	53	16,263	0.33%
2019/08/20	53	39.80	0	0.00	39.70	53	16,260	0.33%
2019/08/16	12	39.38	2	38.90	39.55	10	16,312	0.06%
2019/08/14	6	39.90	6	39.90	39.75	0	15,935	0.00%
2019/08/13	3	39.85	0	0.00	39.80	3	16,024	0.02%
2019/08/12	0	0.00	2	40.15	40.00	-2	16,218	-0.01%
2019/08/08	9	39.97	2	39.90	39.95	7	16,545	0.04%
2019/08/07	22	39.83	25	39.76	39.80	-3	16,841	-0.02%
2019/08/06	1	39.65	13	39.47	39.90	-12	17,733	-0.07%
2019/08/05	6	40.01	0	0.00	39.95	6	18,089	0.03%
2019/08/02	8	40.06	2	40.13	40.10	6	18,151	0.03%
2019/08/01	1	40.50	0	0.00	40.50	1	18,301	0.01%
2019/07/31	0	0.00	0	41.00	40.80	0	18,319	0.00%
2019/07/30	0	0.00	1	41.15	41.10	-1	18,294	-0.01%
2019/07/29	6	41.22	0	0.00	41.20	6	18,573	0.03%
2019/07/26	2	41.15	31	41.15	41.15	-29	18,848	-0.15%
2019/07/25	3	41.18	30	41.20	41.20	-27	19,265	-0.14%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/23	2.5	41.22	0	0.00	41.20	2.5	19,390	0.01%
2019/07/19	2	41.18	0	0.00	41.05	2	19,374	0.01%
2019/07/18	202	41.10	0	0.00	41.10	202	19,312	1.05%	大買/鉅額交易
2019/07/17	41	41.38	10	41.30	41.30	31	19,217	0.16%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	41	41.64	0	0.00	41.65	41	18,852	0.22%
2019/07/12	50	41.66	0	0.00	41.60	50	18,882	0.26%
2019/07/11	10	42.00	0	0.00	41.95	10	18,952	0.05%
2019/07/10	11	41.95	1	42.00	42.20	10	19,114	0.05%
2019/07/09	18	41.78	0	0.00	41.85	18	19,150	0.09%
2019/07/08	19	42.05	0	0.00	41.95	19	19,251	0.10%
2019/07/05	3	42.28	0	0.00	42.35	3	19,420	0.02%
2019/07/04	1	42.30	0	0.00	42.50	1	19,631	0.01%
2019/07/03	10	42.25	0	0.00	42.25	10	19,901	0.05%
2019/07/02	0	0.00	40	42.58	42.65	-40	20,241	-0.20%
2019/07/01	6	42.22	13	42.45	42.70	-7	20,202	-0.03%
2019/06/28	5	43.20	5	43.22	43.00	0	19,887	0.00%
2019/06/27	0	0.00	7	43.13	43.20	-7	19,625	-0.04%
2019/06/26	2	42.85	40	42.80	42.75	-38	19,534	-0.19%
2019/06/25	6	42.62	2	42.65	42.60	4	19,924	0.02%
2019/06/21	7	42.45	0	0.00	42.30	7	20,370	0.03%
2019/06/20	24	42.46	0	0.00	42.55	24	20,422	0.12%
2019/06/19	42	42.25	4	42.43	42.55	38	20,644	0.18%
2019/06/18	0	0.00	13	42.07	42.20	-13	20,557	-0.06%
2019/06/14	0	0.00	1	41.45	41.30	-1	21,035	0.00%
2019/06/13	42	41.46	0	0.00	41.65	42	21,109	0.20%
2019/06/12	0	0.00	3	41.92	41.90	-3	21,261	-0.01%
2019/06/11	5	41.90	16	42.02	42.10	-11	21,226	-0.05%
2019/06/10	3	41.17	0	0.00	41.35	3	20,962	0.01%
2019/06/06	2	40.85	1	40.85	40.75	1	20,938	0.00%
2019/06/04	0	0.00	15	41.50	41.45	-15	20,924	-0.07%
2019/05/31	10	40.80	2	40.55	40.80	8	20,935	0.04%
2019/05/30	1	40.35	1	40.50	40.50	0	20,823	0.00%
2019/05/29	2	40.30	0	0.00	40.30	2	21,156	0.01%
2019/05/28	1	40.70	0	0.00	40.35	1	21,292	0.00%
2019/05/27	5	40.60	0	0.00	40.75	5	20,084	0.02%
2019/05/24	7	40.66	1	40.80	40.60	6	20,117	0.03%
2019/05/23	10	40.89	3	40.90	41.00	7	20,017	0.03%
2019/05/22	1.6	41.16	12	41.05	41.15	-10.5	20,047	-0.05%
2019/05/21	11	41.29	16	41.39	41.50	-5	20,045	-0.02%
2019/05/20	5	40.20	0	0.00	40.20	5	19,732	0.03%
2019/05/17	13	40.17	0	0.00	40.00	13	19,779	0.07%
2019/05/16	22	40.34	2	40.38	40.00	20	19,523	0.10%
2019/05/15	33	41.04	8	41.00	40.95	25	19,277	0.13%
2019/05/14	65	40.45	6	40.46	40.45	59	19,168	0.31%
2019/05/13	12	42.21	1	42.00	41.95	11	18,279	0.06%
2019/05/10	4	43.31	31	43.50	43.20	-27	17,969	-0.15%
2019/05/09	18	43.63	1	43.55	43.50	17	18,064	0.09%
2019/05/08	10	44.06	0	0.00	44.05	10	17,820	0.06%
2019/05/07	1	44.40	0	0.00	44.35	1	17,976	0.01%
2019/05/06	3	44.43	0	0.00	44.50	3	18,096	0.02%
2019/05/03	21	45.33	15	45.40	45.45	6	17,979	0.03%
2019/05/02	1	45.60	16	45.44	45.65	-15	17,838	-0.08%
2019/04/30	0	0.00	1	44.50	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	4	44.65	44.60	-4	17,665	-0.02%
2019/04/26	2.9	44.41	21	44.40	44.50	-18.1	17,852	-0.10%
2019/04/25	13	44.49	0	0.00	44.35	13	18,088	0.07%
2019/04/24	0	0.00	10	44.45	44.30	-10	18,414	-0.05%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	4	44.45	5	44.40	44.35	-1	19,135	-0.01%
2019/04/19	0	0.00	6	44.42	44.35	-6	19,298	-0.03%
2019/04/18	12	44.05	0	0.00	44.20	12	19,368	0.06%
2019/04/17	5	44.10	0	0.00	44.10	5	19,526	0.03%
2019/04/16	16	44.05	6	44.08	44.10	10	19,348	0.05%
2019/04/15	6	44.23	0	0.00	44.15	6	19,302	0.03%
2019/04/12	12	44.17	0	0.00	44.10	12	19,307	0.06%
2019/04/11	6	44.22	0	0.00	44.15	6	19,349	0.03%
2019/04/10	4	44.18	0	0.00	44.20	4	19,157	0.02%
2019/04/09	40	44.20	1	44.45	44.30	39	18,921	0.21%
2019/04/08	13	44.44	0	0.00	44.30	13	18,599	0.07%
2019/04/03	11	44.86	0	0.00	44.80	11	18,081	0.06%
2019/04/01	2	44.50	6	44.71	44.50	-4	18,047	-0.02%
2019/03/29	2	44.30	6	44.39	44.95	-4	17,832	-0.02%
2019/03/28	15	44.05	10	44.18	44.00	5	17,709	0.03%
2019/03/27	94	44.64	1	44.65	44.50	93	17,366	0.54%
2019/03/26	9	45.26	0	0.00	45.25	9	17,108	0.05%
2019/03/25	6	45.43	1.5	45.48	45.40	4.5	17,067	0.03%
2019/03/22	0	0.00	3	46.45	46.20	-3	16,893	-0.02%
2019/03/21	5	46.62	16	46.68	46.75	-11	16,784	-0.07%
2019/03/20	5	46.90	47	46.80	46.95	-42	16,780	-0.25%
2019/03/19	1	46.30	66	46.66	46.65	-65	16,896	-0.38%
2019/03/18	2	45.55	0	0.00	45.80	2	16,574	0.01%
2019/03/15	0	0.00	6	45.32	45.45	-6	16,518	-0.04%
2019/03/14	8	45.15	0	0.00	45.10	8	16,273	0.05%
2019/03/13	2	45.15	0	0.00	45.15	2	16,385	0.01%
2019/03/12	1	45.05	4.8	45.02	45.00	-3.8	16,479	-0.02%
2019/03/11	0	0.00	1.7	44.54	44.40	-1.7	16,510	-0.01%
2019/03/08	1	44.40	0	0.00	44.45	1	16,503	0.01%
2019/03/07	6	44.65	0	0.00	44.65	6	16,730	0.04%
2019/03/05	3	44.67	12	44.82	44.60	-9	17,051	-0.05%
2019/03/04	1	44.20	2	44.88	44.90	-1	17,057	-0.01%
2019/02/27	7	45.20	0	0.00	45.30	7	16,897	0.04%
2019/02/26	44	45.55	13	45.56	45.50	31	16,689	0.19%
2019/02/25	3	45.53	22	45.55	45.55	-19	16,530	-0.11%
2019/02/22	0	0.00	6	45.24	45.40	-6	16,537	-0.04%
2019/02/21	29	45.30	2	45.13	45.40	27	16,449	0.16%
2019/02/20	2	44.95	13	45.12	45.15	-11	16,347	-0.07%
2019/02/19	22	44.58	1	44.65	44.60	21	16,200	0.13%
2019/02/18	3	44.50	0	0.00	44.40	3	16,200	0.02%
2019/02/15	47	44.52	0	0.00	44.20	47	15,981	0.29%
2019/02/14	9	44.42	28	44.46	44.55	-19	15,903	-0.12%
2019/02/13	4	44.35	0.9	44.40	44.30	3.1	15,657	0.02%
2019/02/12	5	43.95	1	44.00	43.90	4	15,578	0.03%
2019/02/11	7	43.61	0.2	43.65	43.55	6.8	15,524	0.04%
2019/01/30	12	43.64	1	43.65	43.60	11	15,374	0.07%
2019/01/29	1	43.80	1	43.75	43.90	0	15,060	0.00%
2019/01/28	18	43.54	0	0.00	43.80	18	14,887	0.12%
2019/01/25	17	43.61	0.3	43.70	43.50	16.7	14,644	0.11%
2019/01/24	12	43.58	0	0.00	43.55	12	14,477	0.08%
2019/01/23	50	43.86	0	0.00	43.75	50	14,456	0.35%
2019/01/22	14	44.03	31	44.11	44.20	-17	14,399	-0.12%
2019/01/21	7	43.96	2	43.78	43.80	5	14,376	0.03%
2019/01/18	14	43.55	3	43.45	43.50	11	14,615	0.08%
2019/01/17	7	43.80	1	43.85	43.80	6	14,497	0.04%
2019/01/16	72	43.47	1	43.50	43.60	71	14,322	0.50%
2019/01/15	34	43.98	0	0.00	43.75	34	14,030	0.24%
2019/01/14	6	44.50	0	0.00	44.40	6	13,493	0.04%
2019/01/11	30	45.80	5	45.90	45.55	25	13,412	0.19%
2019/01/09	11	45.84	12	45.97	45.95	-1	13,385	-0.01%
2019/01/08	0	0.00	1.1	45.53	45.15	-1.1	13,203	-0.01%
2019/01/07	1	45.35	11.2	45.25	45.20	-10.2	13,425	-0.08%
2019/01/04	5	44.85	1	44.70	44.55	4	13,467	0.03%
2019/01/03	39	45.42	10	45.65	45.15	29	13,852	0.21%
2019/01/02	2	46.05	0	0.00	45.90	2	13,837	0.01%
2018/12/28	0	0.00	2	46.80	47.00	-2	13,810	-0.01%
2018/12/27	0	0.00	13	46.59	46.70	-13	14,054	-0.09%
2018/12/26	6	46.27	0	0.00	46.00	6	14,215	0.04%
2018/12/25	14	46.00	1	46.05	46.00	13	14,341	0.09%
2018/12/24	11	46.30	8	46.50	46.50	3	14,365	0.02%
2018/12/22	8	46.95	0	0.00	46.85	8	14,281	0.06%
2018/12/21	1	46.85	50	46.90	46.95	-49	14,474	-0.34%
2018/12/19	3.1	47.04	0	0.00	47.25	3.1	14,318	0.02%
2018/12/18	18	47.42	0	0.00	47.20	18	14,270	0.13%
2018/12/17	1	47.55	0.5	47.80	47.70	0.5	14,372	0.00%
2018/12/14	6	47.62	0	0.00	47.55	6	14,530	0.04%
2018/12/13	1	48.00	26	47.80	48.25	-25	14,376	-0.17%
2018/12/12	25	47.25	1	47.50	47.50	24	14,310	0.17%
2018/12/10	3	47.65	2	47.60	47.60	1	13,959	0.01%
2018/12/06	10	48.12	0	0.00	48.25	10	14,017	0.07%
2018/12/05	10	48.38	0	0.00	48.40	10	14,099	0.07%
2018/11/30	1	48.55	5	48.55	48.55	-4	13,946	-0.03%
2018/11/29	12	48.69	0	0.00	48.55	12	13,686	0.09%
2018/11/28	37	48.79	0	0.00	48.80	37	13,485	0.27%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	12	49.70	0	0.00	49.55	12	13,145	0.09%
2018/11/12	0	0.00	1	50.90	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	1	50.70	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	2.3	50.88	50.90	-2.3	13,006	-0.02%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/06	6	49.63	0	0.00	49.40	6	12,829	0.05%
2018/11/01	1	48.60	0	0.00	48.75	1	12,752	0.01%
2018/10/31	5	48.36	0	0.00	49.00	5	12,645	0.04%
2018/10/26	3	48.07	5	48.00	47.40	-2	12,309	-0.02%
2018/10/25	1	48.75	0	0.00	48.70	1	11,924	0.01%
2018/10/23	15	49.44	0	0.00	49.30	15	11,784	0.13%
2018/10/19	0	0.00	11	49.98	50.30	-11	11,770	-0.09%
2018/10/18	5	49.75	0	0.00	50.00	5	11,657	0.04%
2018/10/17	0	0.00	1	50.00	50.00	-1	11,627	-0.01%
2018/10/16	0	0.00	1	50.20	50.40	-1	11,549	-0.01%
2018/10/15	26	50.12	0	0.00	50.00	26	11,464	0.23%
2018/10/12	9	49.53	0	0.00	50.60	9	11,252	0.08%
2018/10/11	5	50.40	0	0.00	50.10	5	11,086	0.05%
2018/10/09	0	0.00	41	52.60	52.40	-41	10,544	-0.39%
2018/09/27	0	0.00	2	53.10	52.80	-2	10,592	-0.02%
2018/09/25	0	0.00	24.3	52.84	52.80	-24.3	10,913	-0.22%
2018/09/21	0	0.00	4	52.83	52.90	-4	10,960	-0.04%
2018/09/20	1	52.40	1	52.40	52.20	0	10,889	0.00%
2018/09/19	0	0.00	8.1	51.50	51.40	-8.1	10,842	-0.07%
2018/09/18	2	50.80	0	0.00	50.90	2	11,020	0.02%
2018/09/14	0	0.00	0.2	51.20	51.20	-0.2	11,480	0.00%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	8	50.39	12	50.40	50.50	-4	12,101	-0.03%
2018/09/10	1	50.80	6	50.90	50.90	-5	12,298	-0.04%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/31	2	52.60	0	0.00	52.60	2	13,234	0.02%
2018/08/30	5	52.20	0	0.00	52.20	5	13,321	0.04%
2018/08/29	2	52.45	0	0.00	52.60	2	13,436	0.01%
2018/08/21	10	51.80	0	0.00	51.90	10	14,272	0.07%
2018/08/16	13	51.58	0	0.00	51.50	13	14,206	0.09%
2018/08/15	0	0.00	2	52.10	51.90	-2	14,205	-0.01%
2018/08/13	8	52.00	0	0.00	52.00	8	14,288	0.06%
2018/08/08	0	0.00	11	53.00	53.00	-11	14,644	-0.08%
2018/08/07	0	0.00	1.2	52.75	52.50	-1.2	14,831	-0.01%
2018/07/31	0	0.00	1	52.70	52.70	-1	15,740	-0.01%
2018/07/24	10	52.05	0	0.00	52.10	10	15,828	0.06%
2018/07/18	0	0.00	3	52.60	52.70	-3	16,494	-0.02%
2018/07/12	1	51.00	16	51.20	52.10	-15	16,800	-0.09%
2018/07/11	14	51.09	0	0.00	51.20	14	16,811	0.08%
2018/07/06	8	50.85	0	0.00	51.00	8	16,592	0.05%
2018/07/05	0	0.00	143.3	51.04	51.40	-143.3	16,507	-0.87%	大賣/鉅額交易
2018/07/03	1	52.00	0.2	52.10	52.10	0.8	16,535	0.01%
2018/06/28	0	0.00	1	52.80	53.00	-1	15,945	-0.01%
2018/06/27	0	0.00	1	53.10	52.80	-1	15,878	-0.01%
2018/06/26	0	0.00	2	53.20	53.00	-2	15,760	-0.01%
2018/06/22	7	55.93	0	0.00	56.00	7	15,240	0.05%
2018/06/21	35	55.90	12	55.93	55.90	23	15,020	0.15%
2018/06/20	0.2	55.30	9	55.46	55.50	-8.8	14,998	-0.06%
2018/06/15	1	54.80	2	54.50	55.30	-1	14,466	-0.01%
2018/06/13	2	55.40	0	0.00	55.50	2	13,920	0.01%
2018/06/11	0	0.00	5	55.02	55.40	-5	13,851	-0.04%
2018/06/07	0	0.00	5	55.20	55.00	-5	13,947	-0.04%
2018/06/06	0	0.00	9	54.66	54.90	-9	14,092	-0.06%
2018/06/05	0	0.00	3	54.23	54.30	-3	14,065	-0.02%
2018/06/01	1	53.20	10	53.50	53.50	-9	14,024	-0.06%
2018/05/31	0	0.00	0.1	53.40	53.60	-0.1	13,998	0.00%
2018/05/30	6	52.97	0	0.00	52.90	6	13,666	0.04%
2018/05/29	2	54.30	0	0.00	54.10	2	13,502	0.01%
2018/05/28	10	53.90	0.7	53.90	54.10	9.3	13,620	0.07%
2018/05/25	5	54.00	0	0.00	53.90	5	13,719	0.04%
2018/05/24	0	0.00	1	54.40	54.20	-1	13,715	-0.01%
2018/05/23	5	54.00	2	55.00	54.00	3	13,761	0.02%
2018/05/22	0	0.00	1	54.70	54.70	-1	13,826	-0.01%
2018/05/18	10	54.70	0	0.00	54.40	10	14,155	0.07%
2018/05/16	0	0.00	1	54.60	54.90	-1	14,261	-0.01%
2018/05/15	0	0.00	3	54.80	54.00	-3	14,402	-0.02%
2018/05/14	3.3	54.85	7	54.97	55.00	-3.7	14,737	-0.03%
2018/05/11	2	54.20	0	0.00	54.60	2	14,736	0.01%
2018/05/09	10	53.60	0	0.00	53.60	10	14,315	0.07%
2018/05/07	20	53.05	0	0.00	53.00	20	14,283	0.14%
2018/05/04	20	52.90	0	0.00	52.80	20	14,309	0.14%
2018/05/02	10	53.30	0	0.00	53.50	10	14,600	0.07%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	8	53.35	20	53.40	53.50	-12	14,774	-0.08%
2018/04/26	0	0.00	10	52.60	52.80	-10	14,749	-0.07%
2018/04/25	1	51.80	1	52.20	52.20	0	14,567	0.00%
2018/04/24	10	52.80	2	52.55	52.50	8	14,412	0.06%
2018/04/19	0	0.00	31	52.60	52.90	-31	14,867	-0.21%
2018/04/18	1	52.00	40	51.91	52.00	-39	14,751	-0.26%
2018/04/17	3	51.80	0	0.00	51.60	3	14,773	0.02%
2018/04/13	1	52.70	2	53.00	52.80	-1	15,106	-0.01%
2018/04/11	3	53.40	0	0.00	53.30	3	15,513	0.02%
2018/04/10	20	53.00	3	53.60	53.00	17	15,594	0.11%
2018/04/09	0	0.00	2	52.45	53.00	-2	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	0.3	52.50	52.50	-0.3	15,886	0.00%
2018/03/31	1	52.30	0	0.00	52.50	1	15,982	0.01%
2018/03/29	8	52.00	0	0.00	51.80	8	16,036	0.05%
2018/03/28	3	52.53	0	52.50	52.50	3	15,956	0.02%
2018/03/26	0.4	52.80	4	52.20	52.80	-3.6	16,064	-0.02%
2018/03/23	1	52.60	0	0.00	52.20	1	16,204	0.01%
2018/03/22	2	53.30	0	0.00	53.40	2	16,228	0.01%
2018/03/20	10	53.50	0	0.00	53.20	10	16,284	0.06%
2018/03/19	0	0.00	0.1	53.40	53.60	-0.1	16,471	0.00%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/15	10	53.85	0	0.00	53.40	10	16,519	0.06%
2018/03/14	11	53.80	10	53.80	53.90	1	16,604	0.01%
2018/03/13	0	0.00	10	54.30	53.90	-10	16,660	-0.06%
2018/03/12	15	53.20	5.6	54.48	54.50	9.4	16,673	0.06%
2018/03/08	11	52.50	3	52.70	52.40	8	17,459	0.05%
2018/03/07	3	52.57	0	0.00	52.50	3	17,930	0.02%
2018/03/05	1	52.60	0	0.00	52.60	1	19,210	0.01%
2018/03/01	0	0.00	1.6	54.09	53.90	-1.6	19,367	-0.01%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	20	54.70	54.30	-20	19,415	-0.10%
2018/02/23	0	0.00	20	54.70	54.70	-20	19,762	-0.10%
2018/02/21	20	54.10	1	54.10	54.00	19	21,958	0.09%
2018/02/12	22.3	53.71	4	53.43	53.00	18.3	22,058	0.08%
2018/02/09	3	52.50	0	0.00	52.80	3	21,999	0.01%
2018/02/08	0	0.00	2	53.40	53.30	-2	21,798	-0.01%
2018/02/07	10	52.40	4	52.85	52.70	6	21,929	0.03%
2018/02/06	56	51.50	9	50.73	50.80	47	21,788	0.22%
2018/02/05	1.3	53.79	1	54.00	54.10	0.3	21,376	0.00%
2018/02/01	0	0.00	0.1	54.60	54.80	-0.1	21,287	0.00%
2018/01/31	0	0.00	30	54.00	54.60	-30	21,223	-0.14%
2018/01/30	0	0.00	10	54.50	54.40	-10	21,082	-0.05%
2018/01/29	5	54.80	0	0.00	55.20	5	21,006	0.02%
2018/01/26	2	54.65	0	0.00	54.70	2	20,866	0.01%
2018/01/25	2	55.80	0	0.00	55.60	2	20,658	0.01%
2018/01/24	0	0.00	2	55.50	55.70	-2	20,570	-0.01%
2018/01/23	0	0.00	10.1	55.80	56.00	-10.1	20,526	-0.05%
2018/01/19	0	0.00	2.1	55.98	56.00	-2.1	20,908	-0.01%
2018/01/18	3	55.90	47.4	56.28	55.90	-44.4	20,836	-0.21%
2018/01/17	2	55.90	0	0.00	56.30	2	20,787	0.01%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	30	56.35	56.50	-30	20,518	-0.15%
2018/01/12	0	0.00	3.3	55.49	55.60	-3.3	20,278	-0.02%
2018/01/10	10	56.20	22.1	56.03	55.60	-12.1	20,285	-0.06%
2018/01/08	0	0.00	3	55.27	55.70	-3	20,036	-0.01%
2018/01/05	7	55.69	13.1	55.35	55.70	-6.1	19,793	-0.03%
2018/01/04	29	54.80	4.4	55.24	55.40	24.6	19,585	0.13%
2018/01/03	128	55.01	50	55.06	55.20	78	19,635	0.40%	大買/
2018/01/02	9	53.72	2.4	54.25	54.20	6.6	19,235	0.03%