國泰金 (2882)-康和-板橋券商分點個股進出

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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/11/22	30.1	66.63	0	0.00	66.80	30.1	24,744	0.12%
2024/11/21	4.1	66.50	0.5	67.10	66.60	3.6	24,579	0.01%
2024/11/20	2.5	67.10	0	0.00	67.40	2.5	24,346	0.01%
2024/11/19	1	66.90	0	0.00	67.70	1	24,226	0.00%
2024/11/15	1	67.80	2	67.55	66.90	-1	24,123	0.00%
2024/11/13	1	66.80	0	0.00	66.80	1	24,201	0.00%
2024/11/12	4	67.50	0.2	68.40	67.50	3.8	24,046	0.02%
2024/11/11	1.1	69.16	3	68.54	68.70	-1.9	23,709	-0.01%
2024/11/08	0	0.00	12.9	69.83	69.50	-12.9	23,829	-0.05%
2024/11/07	11.6	69.50	2	69.70	69.80	9.6	24,388	0.04%
2024/11/06	1	69.50	10.9	69.45	69.10	-9.9	24,339	-0.04%
2024/11/05	9.8	69.50	10	69.48	69.80	-0.2	24,824	0.00%
2024/11/04	8.2	69.31	5.3	69.52	69.60	2.9	25,413	0.01%
2024/11/01	2.3	67.73	3.4	67.99	68.60	-1.1	26,083	0.00%
2024/10/30	5.6	68.71	3	68.87	68.90	2.6	26,128	0.01%
2024/10/29	2	68.70	16.7	68.30	68.50	-14.7	26,282	-0.06%
2024/10/28	16.1	68.99	8.6	69.27	69.30	7.5	26,235	0.03%
2024/10/25	7	68.70	1	68.20	69.00	6	26,227	0.02%
2024/10/24	0	0.00	0.2	68.50	68.20	-0.2	26,539	0.00%
2024/10/23	0.1	68.90	10	68.99	69.20	-9.9	26,893	-0.04%
2024/10/22	11.1	68.91	1.2	68.83	69.30	9.9	26,964	0.04%
2024/10/21	2.2	68.16	20.8	68.57	68.30	-18.6	27,316	-0.07%
2024/10/18	18.9	69.50	6.2	69.71	69.80	12.6	27,546	0.05%
2024/10/17	4	68.35	4	68.53	68.60	0	27,646	0.00%
2024/10/16	1.2	67.79	17.7	68.33	67.80	-16.4	28,065	-0.06%
2024/10/15	17	68.40	2.5	68.48	68.80	14.6	28,259	0.05%
2024/10/14	3.3	67.31	7.3	67.71	67.70	-4	28,342	-0.01%
2024/10/11	4.8	67.70	7.6	67.96	68.00	-2.8	28,801	-0.01%
2024/10/09	7.4	67.57	3.2	68.11	67.80	4.2	29,686	0.01%
2024/10/08	0.2	67.41	4.6	67.89	67.70	-4.3	30,167	-0.01%
2024/10/07	10.6	67.61	1.1	67.78	68.00	9.5	30,502	0.03%
2024/10/04	0	66.00	2	66.55	66.00	-2	30,706	-0.01%
2024/10/01	1.1	66.67	1	66.50	66.70	0.1	30,936	0.00%
2024/09/30	1	66.90	4.3	66.96	66.50	-3.3	31,642	-0.01%
2024/09/27	4.3	66.85	13.6	68.01	67.50	-9.2	32,531	-0.03%
2024/09/26	13.7	68.00	15.4	68.00	68.30	-1.7	32,345	-0.01%
2024/09/25	5	66.76	23.6	66.91	67.10	-18.6	32,742	-0.06%
2024/09/24	23.2	66.05	17	65.91	66.30	6.2	33,013	0.02%
2024/09/23	14.2	65.10	1	65.00	65.40	13.2	33,078	0.04%
2024/09/20	1	64.50	15.9	64.87	64.70	-14.9	33,368	-0.04%
2024/09/19	14.3	64.43	137.2	64.27	64.80	-122.9	33,208	-0.37%	大賣/鉅額交易
2024/09/18	0.3	63.00	1	63.20	63.20	-0.7	33,076	0.00%
2024/09/16	0.2	63.10	0	0.00	63.10	0.2	33,602	0.00%
2024/09/13	5	63.00	7.5	63.16	63.20	-2.5	34,168	-0.01%
2024/09/12	20	62.90	3	63.07	62.90	17	34,410	0.05%
2024/09/11	0.1	62.52	7.2	62.60	62.50	-7.1	34,555	-0.02%
2024/09/10	4.8	62.30	0	0.00	62.60	4.8	34,570	0.01%
2024/09/09	0.1	62.04	6.9	62.30	62.50	-6.9	34,634	-0.02%
2024/09/06	8.7	63.20	112	62.73	63.50	-103.3	34,688	-0.30%	大賣/鉅額交易
2024/09/05	9	62.62	1	63.19	62.40	8	34,790	0.02%
2024/09/04	52.1	61.60	1	61.46	61.60	51.2	35,122	0.15%
2024/09/03	0	63.70	7.5	64.27	63.70	-7.5	34,982	-0.02%
2024/09/02	11.3	64.47	33.7	64.64	64.70	-22.3	35,440	-0.06%
2024/08/30	7	63.29	2	63.50	63.50	5	35,175	0.01%
2024/08/29	0	0.00	13.2	63.09	63.10	-13.2	34,965	-0.04%
2024/08/28	15.2	63.19	1.3	62.92	63.50	13.9	35,037	0.04%
2024/08/27	1	62.90	9	62.95	63.10	-8	35,592	-0.02%
2024/08/26	10.2	63.47	52.7	63.88	63.90	-42.5	35,737	-0.12%
2024/08/23	0	0.00	6.1	61.07	61.50	-6.1	35,594	-0.02%
2024/08/22	0	0.00	5	61.60	61.40	-5	36,129	-0.01%
2024/08/21	6.7	61.70	1	61.90	61.90	5.7	36,240	0.02%
2024/08/20	100.3	61.40	0.3	61.70	61.70	99.9	36,204	0.28%
2024/08/19	0	0.00	2	62.45	62.30	-2	36,303	-0.01%
2024/08/16	8.6	62.78	9	62.98	63.00	-0.4	36,294	0.00%
2024/08/15	0	0.00	3	61.90	61.60	-3	36,204	-0.01%
2024/08/14	3.6	61.60	12	61.98	61.90	-8.4	36,250	-0.02%
2024/08/13	8	61.10	167	60.93	61.30	-159	36,302	-0.44%	大賣/鉅額交易
2024/08/12	9	60.84	2	61.15	61.00	7	36,958	0.02%
2024/08/09	3	61.10	4	61.10	60.50	-1	37,786	0.00%
2024/08/08	1	58.00	1	58.00	57.80	0	37,547	0.00%
2024/08/07	0	0.00	3	57.93	58.60	-3	38,115	-0.01%
2024/08/06	64.1	56.01	2	57.00	56.10	62.1	39,274	0.16%
2024/08/05	6	56.67	17.1	55.68	55.60	-11.1	39,111	-0.03%
2024/08/02	1	61.00	1.2	61.49	61.30	-0.2	38,224	0.00%
2024/08/01	100.1	62.80	0	0.00	62.80	100.1	38,033	0.26%
2024/07/31	3.2	62.05	100.1	62.40	62.40	-96.9	38,121	-0.25%
2024/07/30	2.1	61.50	3	61.27	61.70	-0.9	38,061	0.00%
2024/07/29	3	62.43	26	62.42	62.70	-23	38,090	-0.06%
2024/07/26	7	60.93	15.1	61.47	61.50	-8.1	38,182	-0.02%
2024/07/23	51	61.29	9	61.17	61.50	42	38,469	0.11%
2024/07/22	3.2	60.20	3.4	60.79	60.00	-0.2	38,329	0.00%
2024/07/19	52.5	62.97	0.2	62.50	62.60	52.2	37,857	0.14%
2024/07/18	69.1	63.98	16.4	64.13	64.20	52.7	37,382	0.14%
2024/07/17	9.7	65.00	17	65.81	65.30	-7.3	36,835	-0.02%
2024/07/16	16.6	65.19	0	0.00	65.40	16.6	36,552	0.05%
2024/07/15	6	64.30	6.4	64.47	65.00	-0.4	36,512	0.00%
2024/07/12	3	65.53	112	65.65	65.70	-109	36,287	-0.30%	大賣/鉅額交易
2024/07/11	45.6	65.53	4.4	65.19	65.50	41.2	35,940	0.11%
2024/07/10	6.9	62.70	39	63.32	63.60	-32.1	35,266	-0.09%
2024/07/09	30.1	62.10	13.5	62.16	62.10	16.6	34,893	0.05%
2024/07/08	102.4	61.31	12.4	62.02	62.30	90	34,605	0.26%	大買/
2024/07/05	10.5	61.00	8.7	61.06	61.30	1.9	34,651	0.01%
2024/07/04	32.2	60.63	16.9	61.18	60.70	15.2	34,497	0.04%
2024/07/03	15.8	60.16	17	61.05	61.50	-1.2	34,232	0.00%
2024/07/02	1	57.60	4	58.15	58.20	-3	33,097	-0.01%
2024/07/01	2.2	57.42	4.4	57.68	58.10	-2.1	33,019	-0.01%
2024/06/28	9	58.81	0.2	59.00	59.00	8.8	32,062	0.03%
2024/06/27	1.1	58.70	1.6	58.80	59.10	-0.5	31,576	0.00%
2024/06/26	12.1	59.66	22.5	59.57	59.50	-10.4	31,070	-0.03%
2024/06/25	19.5	60.23	30	60.48	60.50	-10.5	30,648	-0.03%
2024/06/24	16.4	60.01	13.4	60.32	60.30	3.1	30,315	0.01%
2024/06/21	0.1	60.00	17	60.22	60.10	-16.9	30,135	-0.06%
2024/06/20	6.5	59.75	10	59.30	60.10	-3.5	29,779	-0.01%
2024/06/19	1.1	58.97	13	59.06	59.00	-12	29,664	-0.04%
2024/06/18	4.8	58.54	4	58.10	58.90	0.8	29,908	0.00%
2024/06/17	2	57.55	0	0.00	57.50	2	29,757	0.01%
2024/06/14	7.1	58.04	2	58.05	58.20	5.1	29,773	0.02%
2024/06/13	5.5	58.68	3	58.70	58.10	2.5	29,821	0.01%
2024/06/12	6.5	57.81	8	58.10	57.90	-1.5	30,391	0.00%
2024/06/11	14.1	58.67	6.2	58.76	58.70	7.9	31,116	0.03%
2024/06/07	0	0.00	4	58.15	58.20	-4	30,880	-0.01%
2024/06/06	4.8	57.15	3	57.57	57.50	1.8	31,074	0.01%
2024/06/05	15	56.47	22	56.71	56.50	-7	31,223	-0.02%
2024/06/04	3.1	56.06	2	56.30	56.40	1.1	31,647	0.00%
2024/06/03	1.4	56.40	8.3	56.42	56.70	-6.9	31,675	-0.02%
2024/05/31	1.3	55.90	7	56.34	56.20	-5.7	31,663	-0.02%
2024/05/30	3	56.30	4	55.73	55.60	-1	31,098	0.00%
2024/05/29	5	55.64	5	56.02	55.60	0	30,827	0.00%
2024/05/28	4.9	56.73	9	57.14	56.80	-4.1	30,409	-0.01%
2024/05/27	2	55.35	6	55.37	55.60	-4	30,154	-0.01%
2024/05/24	26	54.90	0.9	54.81	54.90	25.1	30,085	0.08%
2024/05/23	3.1	55.03	12	54.76	54.80	-8.9	30,107	-0.03%
2024/05/22	5.2	55.60	0	0.00	56.00	5.2	29,852	0.02%
2024/05/21	6.4	55.09	10	54.60	55.40	-3.6	29,708	-0.01%
2024/05/20	1	56.20	9	55.87	56.00	-8	29,367	-0.03%
2024/05/17	1	56.60	14	56.27	56.40	-13	29,208	-0.04%
2024/05/16	9	57.00	26	56.60	56.40	-17	29,050	-0.06%
2024/05/15	38.7	55.46	4.1	56.73	56.60	34.5	28,227	0.12%
2024/05/14	11	54.59	23	54.59	54.30	-12	27,245	-0.04%
2024/05/13	2.3	55.07	7.2	55.17	55.10	-4.9	26,962	-0.02%
2024/05/10	18	53.68	31.7	54.67	55.50	-13.7	26,191	-0.05%
2024/05/09	6	51.33	6	51.28	51.70	0	24,534	0.00%
2024/05/08	0	0.00	9	50.77	50.90	-9	24,131	-0.04%
2024/05/07	9	50.82	1	51.50	50.90	8	24,147	0.03%
2024/05/06	0.2	50.90	2.6	51.02	50.90	-2.4	24,031	-0.01%
2024/05/03	0	49.95	7.1	50.39	50.20	-7.1	23,755	-0.03%
2024/05/02	5.1	50.49	6	50.47	50.30	-0.9	23,703	0.00%
2024/04/30	4.3	50.67	134	50.89	50.50	-129.7	23,517	-0.55%	大賣/鉅額交易
2024/04/29	26.6	50.34	3	50.43	50.80	23.6	23,098	0.10%
2024/04/26	1.4	48.66	3.2	49.14	48.90	-1.8	22,340	-0.01%
2024/04/25	3.3	48.41	0	0.00	48.55	3.3	22,428	0.01%
2024/04/24	5	49.49	2	49.30	49.25	3	22,385	0.01%
2024/04/23	0	48.65	3	48.87	48.75	-3	22,603	-0.01%
2024/04/22	0.2	48.30	2	48.50	48.40	-1.8	22,828	-0.01%
2024/04/19	1.3	47.69	100	47.70	47.45	-98.7	22,753	-0.43%
2024/04/18	0	0.00	1	48.40	48.45	-1	22,431	0.00%
2024/04/17	2.1	47.80	1	47.95	47.90	1.1	22,340	0.00%
2024/04/16	1.5	47.93	1	47.90	47.85	0.5	22,176	0.00%
2024/04/15	0	0.00	1.9	48.88	48.95	-1.9	21,808	-0.01%
2024/04/12	1.2	49.22	2	49.20	49.05	-0.8	21,657	0.00%
2024/04/11	11.1	50.24	10	49.95	49.70	1.1	21,353	0.00%
2024/04/10	1.2	48.75	0	0.00	48.75	1.2	20,845	0.01%
2024/04/09	0	0.00	4.3	49.22	49.45	-4.3	20,642	-0.02%
2024/04/03	2	48.35	5	48.30	48.05	-3	20,142	-0.01%
2024/04/02	0	48.80	6.6	48.94	48.95	-6.6	20,059	-0.03%
2024/04/01	10.1	49.00	8	48.99	48.95	2.1	20,092	0.01%
2024/03/29	1	48.40	0	0.00	48.65	1	19,929	0.01%
2024/03/28	2.3	48.10	0	0.00	48.25	2.3	19,806	0.01%
2024/03/27	0.3	48.20	1	48.20	48.20	-0.7	19,792	0.00%
2024/03/26	1	47.80	33	48.15	48.35	-32	19,800	-0.16%
2024/03/25	13	48.35	2	48.28	48.10	11	19,822	0.06%
2024/03/22	11	48.50	6	48.62	48.55	5	19,755	0.03%
2024/03/21	4.2	48.37	2	48.55	48.55	2.2	19,329	0.01%
2024/03/19	0	0.00	1.1	47.70	47.75	-1.1	19,384	-0.01%
2024/03/18	0	0.00	3	47.30	47.55	-3	19,301	-0.02%
2024/03/15	8.4	47.96	0	0.00	47.65	8.4	19,158	0.04%
2024/03/14	37	48.06	8.4	48.17	48.30	28.6	18,269	0.16%
2024/03/13	5	46.65	1	46.80	46.80	4	17,370	0.02%
2024/03/12	4	46.14	5	46.43	46.50	-1	17,141	-0.01%
2024/03/11	1.1	46.19	37.8	46.27	46.05	-36.8	16,726	-0.22%
2024/03/08	20	44.95	32.3	45.20	45.30	-12.3	16,215	-0.08%
2024/03/07	5	44.65	2	44.73	44.85	3	15,741	0.02%
2024/03/05	0.8	44.65	2	44.80	44.65	-1.2	15,917	-0.01%
2024/03/04	0	0.00	0.1	44.65	44.65	-0.1	15,905	0.00%
2024/03/01	0.4	44.65	1	44.70	44.65	-0.6	15,930	0.00%
2024/02/29	2.2	44.69	3	44.63	45.05	-0.8	15,994	0.00%
2024/02/27	20.2	44.35	0	0.00	44.30	20.2	15,657	0.13%
2024/02/26	0.4	44.33	0	0.00	44.30	0.4	15,576	0.00%
2024/02/23	0	0.00	4	44.70	44.45	-4	15,466	-0.03%
2024/02/22	1.4	44.76	0	0.00	44.90	1.4	15,679	0.01%
2024/02/21	3.2	44.81	0	0.00	44.75	3.2	15,691	0.02%
2024/02/20	1	44.85	5.1	45.00	45.10	-4.1	15,713	-0.03%
2024/02/19	2	44.90	2	44.95	45.00	0	15,792	0.00%
2024/02/16	0	0.00	0.2	44.30	44.55	-0.2	15,816	0.00%
2024/02/15	102.1	44.00	0	0.00	44.05	102.1	15,933	0.64%	大買/鉅額交易
2024/02/05	0.1	43.85	0	0.00	43.90	0.1	15,847	0.00%
2024/02/02	0.1	44.25	0	0.00	44.10	0.1	15,646	0.00%
2024/02/01	0.1	44.40	100	44.30	44.45	-99.9	15,568	-0.64%
2024/01/31	0.2	43.97	0	0.00	44.15	0.2	15,471	0.00%
2024/01/30	0.4	44.18	0	0.00	43.90	0.4	15,388	0.00%
2024/01/29	0.1	44.40	0	0.00	44.40	0.1	15,324	0.00%
2024/01/26	0.1	44.35	0	0.00	44.50	0.1	15,340	0.00%
2024/01/25	0.1	44.30	2	44.25	44.35	-1.9	15,366	-0.01%
2024/01/24	3	44.15	0	0.00	44.20	3	15,325	0.02%
2024/01/23	0.3	44.13	1	44.10	44.20	-0.7	15,272	0.00%
2024/01/22	2.1	43.90	0	0.00	43.85	2.1	15,315	0.01%
2024/01/19	100	43.45	0	0.00	43.80	100	15,261	0.66%
2024/01/18	6	43.26	0	0.00	43.30	6	15,132	0.04%
2024/01/17	11.9	43.65	0	0.00	43.30	11.9	14,958	0.08%
2024/01/16	34.1	43.76	0	0.00	44.00	34.1	14,499	0.24%
2024/01/15	0	0.00	3	44.55	44.45	-3	14,262	-0.02%
2024/01/12	1	44.50	2	44.58	44.50	-1	14,417	-0.01%
2024/01/11	3.1	44.61	3	44.70	44.60	0.1	14,442	0.00%
2024/01/10	0.2	44.89	2	44.80	44.70	-1.8	14,537	-0.01%
2024/01/09	2	44.88	0	0.00	44.75	2	14,551	0.01%
2024/01/08	0	0.00	0.5	45.15	45.10	-0.5	14,471	0.00%
2024/01/04	1	44.80	0	0.00	44.70	1	14,633	0.01%
2024/01/03	4.2	44.90	0	0.00	44.95	4.2	14,958	0.03%
2024/01/02	21.2	45.40	2	45.35	45.50	19.2	14,818	0.13%
2023/12/29	52.1	45.74	0	0.00	45.75	52.1	14,897	0.35%
2023/12/28	0	0.00	1	45.70	45.80	-1	15,058	-0.01%
2023/12/27	2	45.45	3	45.48	45.45	-1	15,076	-0.01%
2023/12/26	0.2	45.20	2	45.15	45.20	-1.8	15,031	-0.01%
2023/12/25	5	44.93	13	45.00	44.85	-8	15,071	-0.05%
2023/12/22	15.1	44.72	0.9	44.84	44.65	14.2	15,129	0.09%
2023/12/21	0.1	44.85	0	0.00	44.70	0.1	15,143	0.00%
2023/12/20	3	44.88	0	0.00	44.85	3	15,167	0.02%
2023/12/19	2.1	44.95	0	0.00	44.90	2.1	15,132	0.01%
2023/12/18	1.1	45.41	0	0.00	45.50	1.1	15,242	0.01%
2023/12/15	6.1	45.77	0	0.00	45.85	6.1	15,385	0.04%
2023/12/14	5	45.73	5	45.71	45.90	0	15,090	0.00%
2023/12/13	10.1	44.71	0	0.00	44.70	10.1	14,626	0.07%
2023/12/12	2.2	44.68	0	0.00	44.75	2.2	14,668	0.01%
2023/12/11	0.4	44.90	0	0.00	44.85	0.4	14,610	0.00%
2023/12/08	9.2	44.96	0	0.00	44.85	9.2	14,513	0.06%
2023/12/07	3.2	44.91	0	45.00	45.00	3.1	14,380	0.02%
2023/12/06	6.1	45.45	0	0.00	45.45	6.1	14,160	0.04%
2023/12/05	6	45.63	0	45.95	45.55	6	14,051	0.04%
2023/12/04	0	46.05	0	0.00	46.25	0	13,799	0.00%
2023/12/01	1.1	46.00	2.2	46.08	46.05	-1.1	13,838	-0.01%
2023/11/30	1.1	46.08	30	46.50	46.50	-28.9	13,738	-0.21%
2023/11/29	5	45.75	0	0.00	45.75	5	13,300	0.04%
2023/11/28	2	45.70	0	0.00	46.00	2	13,420	0.01%
2023/11/27	25.1	46.05	3	45.92	45.75	22.1	13,497	0.16%
2023/11/24	5	46.15	0	0.00	46.30	5	13,412	0.04%
2023/11/22	0	46.15	7	46.20	46.30	-7	13,527	-0.05%
2023/11/21	0.3	46.00	1	46.20	46.15	-0.7	13,506	-0.01%
2023/11/20	10.1	45.75	0.9	45.85	45.70	9.1	13,372	0.07%
2023/11/17	0.1	45.70	1	45.80	45.80	-1	13,436	-0.01%
2023/11/16	0.1	45.60	2	45.63	45.65	-1.9	13,339	-0.01%
2023/11/15	1	45.75	0	0.00	45.75	1	13,178	0.01%
2023/11/14	0	45.40	0	0.00	45.45	0	12,979	0.00%
2023/11/13	0.1	45.20	0	0.00	45.25	0.1	12,936	0.00%
2023/11/09	1	45.00	0	0.00	45.15	1	13,107	0.01%
2023/11/07	0.8	45.05	0	0.00	45.20	0.8	13,574	0.01%
2023/11/03	1	45.10	7	45.29	45.35	-6	13,730	-0.04%
2023/11/02	0	0.00	6	44.68	44.85	-6	13,962	-0.04%
2023/11/01	0.1	44.25	2	44.20	44.30	-1.9	13,947	-0.01%
2023/10/30	1.3	43.87	2	43.90	43.95	-0.7	14,634	0.00%
2023/10/27	0.2	44.14	0	0.00	44.20	0.2	15,080	0.00%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/25	6.1	44.23	0	0.00	44.15	6.1	15,491	0.04%
2023/10/24	2.1	43.98	0	0.00	44.15	2.1	15,975	0.01%
2023/10/23	7.2	44.15	0	0.00	44.10	7.2	16,353	0.04%
2023/10/18	0	0.00	1	45.60	45.60	-1	15,992	-0.01%
2023/10/13	3	45.38	1	45.65	45.30	2	16,348	0.01%
2023/10/12	0	46.00	5	45.70	46.15	-5	16,565	-0.03%
2023/10/11	7.1	45.65	7	45.79	45.95	0.1	16,466	0.00%
2023/10/06	0.2	44.50	0	0.00	44.55	0.2	16,194	0.00%
2023/10/04	1.1	43.61	0	0.00	43.55	1.1	16,486	0.01%
2023/10/03	1.2	44.20	0	0.00	44.00	1.2	16,314	0.01%
2023/10/02	0.1	44.65	0	0.00	44.50	0.1	16,316	0.00%
2023/09/26	2	44.50	0	0.00	44.45	2	16,547	0.01%
2023/09/25	1.1	44.76	0	0.00	44.85	1.1	16,456	0.01%
2023/09/22	1	44.75	0	0.00	44.70	1	16,512	0.01%
2023/09/21	3.3	44.98	0	0.00	44.90	3.3	16,526	0.02%
2023/09/20	2.1	45.85	0	0.00	45.70	2.1	16,348	0.01%
2023/09/19	0	0.00	4	46.41	46.35	-4	16,310	-0.02%
2023/09/18	2	46.35	0.3	46.45	46.40	1.8	16,393	0.01%
2023/09/14	0	0.00	0	46.80	46.90	0	16,289	0.00%
2023/09/12	0	46.30	1	46.45	46.65	-1	16,622	-0.01%
2023/09/11	0.2	46.40	3	46.35	46.55	-2.8	16,620	-0.02%
2023/09/08	0	0.00	1	46.20	46.30	-1	16,744	-0.01%
2023/09/07	0.5	45.71	0	0.00	45.70	0.5	17,001	0.00%
2023/09/06	4.4	45.96	0	0.00	45.80	4.4	17,246	0.03%
2023/09/05	0.4	46.43	1	46.40	46.45	-0.6	17,354	0.00%
2023/09/04	0	46.50	0	0.00	46.65	0	17,791	0.00%
2023/09/01	1.1	46.67	8	46.64	46.60	-6.9	18,058	-0.04%
2023/08/31	4	45.63	0	0.00	45.60	4	17,967	0.02%
2023/08/30	0.1	45.95	3	45.97	46.10	-2.9	18,138	-0.02%
2023/08/29	2	45.60	5.4	45.79	46.05	-3.4	18,240	-0.02%
2023/08/28	0.1	45.20	5	45.14	45.40	-4.9	18,361	-0.03%
2023/08/24	1.4	44.35	0	0.00	44.65	1.4	19,716	0.01%
2023/08/23	6	44.63	0.5	44.80	44.70	5.5	20,015	0.03%
2023/08/22	2.4	45.02	0	0.00	45.00	2.4	20,119	0.01%
2023/08/21	2.3	45.27	0	0.00	45.40	2.3	20,286	0.01%
2023/08/18	1	45.30	3	45.23	45.20	-2	20,446	-0.01%
2023/08/17	0.2	45.30	2	45.28	45.30	-1.8	20,594	-0.01%
2023/08/16	0	0.00	2	44.85	45.10	-2	20,645	-0.01%
2023/08/15	2.2	45.31	3.1	45.39	45.40	-0.8	21,046	0.00%
2023/08/14	6.7	45.21	1.1	45.31	45.40	5.6	21,344	0.03%
2023/08/11	1.1	46.36	0.2	46.55	46.45	0.9	21,395	0.00%
2023/08/09	2	46.75	0	0.00	46.45	2	21,514	0.01%
2023/08/08	2	46.90	5	46.94	47.05	-3	21,727	-0.01%
2023/08/04	4	46.25	5	46.69	46.30	-1	21,795	0.00%
2023/08/02	8	46.33	4.9	46.36	46.20	3.1	21,721	0.01%
2023/08/01	8.1	46.67	45	46.60	47.25	-36.9	21,359	-0.17%
2023/07/31	5	46.04	4	45.75	45.75	1	20,808	0.00%
2023/07/28	9	45.68	6	45.56	45.75	3	20,486	0.01%
2023/07/27	8.1	45.85	1.3	45.91	46.00	6.9	20,452	0.03%
2023/07/26	0	0.00	2	45.23	45.35	-2	20,136	-0.01%
2023/07/25	0	44.40	1	44.55	44.55	-1	19,903	0.00%
2023/07/24	0.3	44.20	0	0.00	44.20	0.3	19,925	0.00%
2023/07/21	1.1	44.49	0.3	44.50	44.40	0.8	20,007	0.00%
2023/07/20	0.3	44.60	20	44.85	44.75	-19.8	20,025	-0.10%
2023/07/19	1.2	45.06	0	0.00	44.50	1.2	19,914	0.01%
2023/07/18	0.6	45.08	1.5	45.08	45.05	-0.9	19,807	0.00%
2023/07/17	0	0.00	6	44.62	45.00	-6	19,538	-0.03%
2023/07/14	0	0.00	24.1	44.00	44.10	-24.1	19,244	-0.13%
2023/07/13	1	43.75	1	44.35	43.60	0	19,219	0.00%
2023/07/12	0	0.00	3.1	43.80	44.00	-3.1	19,104	-0.02%
2023/07/11	0.2	43.60	5	43.64	43.60	-4.8	19,068	-0.03%
2023/07/10	0	0.00	1	42.90	42.65	-1	19,014	-0.01%
2023/07/07	4.2	42.27	0	0.00	42.25	4.2	18,995	0.02%
2023/07/06	4.1	42.91	0	0.00	42.50	4.1	18,948	0.02%
2023/07/05	0.1	43.45	2	43.40	43.20	-1.9	18,679	-0.01%
2023/07/04	1	43.10	0	0.00	43.05	1	18,804	0.01%
2023/07/03	2.1	43.25	0	0.00	43.30	2.1	18,884	0.01%
2023/06/30	3.6	43.26	0	0.00	43.15	3.6	19,065	0.02%
2023/06/29	1.4	43.53	0	0.00	43.40	1.4	19,023	0.01%
2023/06/28	8.6	43.56	0	0.00	43.65	8.6	18,959	0.05%
2023/06/27	0.1	44.10	2	44.25	44.15	-1.9	18,865	-0.01%
2023/06/26	1	44.00	0	0.00	44.05	1	18,810	0.01%
2023/06/21	0.6	44.39	2	44.40	44.40	-1.4	18,796	-0.01%
2023/06/20	0.4	44.20	1	44.00	44.35	-0.6	18,939	0.00%
2023/06/19	1	43.70	0	0.00	43.90	1	19,245	0.01%
2023/06/16	1	44.05	20.8	44.11	43.90	-19.8	19,296	-0.10%
2023/06/15	3.1	44.29	1	44.50	44.35	2.1	19,510	0.01%
2023/06/14	1.1	44.37	3	44.60	44.60	-1.9	19,815	-0.01%
2023/06/13	1.4	44.08	1	44.35	44.10	0.4	20,165	0.00%
2023/06/12	23.3	44.53	0	0.00	44.05	23.3	20,040	0.12%
2023/06/09	0.2	44.48	1	44.50	44.60	-0.9	20,220	0.00%
2023/06/08	8	44.76	0	45.40	44.60	8	20,265	0.04%
2023/06/07	0	0.00	31.1	45.10	45.40	-31.1	20,307	-0.15%
2023/06/06	0	0.00	1	45.20	45.25	-1	20,210	0.00%
2023/06/05	12	45.60	8	45.51	45.25	4	20,213	0.02%
2023/06/02	2	44.13	2	44.28	44.45	0	19,891	0.00%
2023/06/01	3.3	44.07	0	0.00	44.00	3.3	19,911	0.02%
2023/05/31	2.1	44.40	1.5	44.61	44.30	0.6	19,733	0.00%
2023/05/30	2	44.50	0	0.00	44.50	2	18,585	0.01%
2023/05/29	0	0.00	0	45.40	44.75	0	18,760	0.00%
2023/05/26	1	43.85	5	43.95	43.90	-4	18,509	-0.02%
2023/05/25	1.1	44.20	1.3	44.33	44.05	-0.3	18,466	0.00%
2023/05/24	1	44.35	1	44.50	44.80	0	18,428	0.00%
2023/05/23	1	44.75	3	45.10	44.80	-2	18,451	-0.01%
2023/05/22	1.1	45.09	3.3	45.23	45.15	-2.2	18,615	-0.01%
2023/05/19	25	45.13	11	44.88	45.15	14	18,867	0.07%
2023/05/18	1	44.10	62	44.33	44.40	-61	18,393	-0.33%
2023/05/17	5.2	43.55	37	43.81	43.95	-31.8	18,294	-0.17%
2023/05/16	22.4	43.46	6	43.38	43.60	16.4	18,227	0.09%
2023/05/15	2.3	42.97	0	0.00	43.35	2.3	18,107	0.01%
2023/05/12	6.2	42.82	0	0.00	42.65	6.2	18,034	0.03%
2023/05/11	1.1	43.59	8	43.56	43.70	-6.9	17,729	-0.04%
2023/05/10	5.1	42.85	0	0.00	43.05	5.1	17,471	0.03%
2023/05/09	0.1	43.00	22.4	43.35	43.50	-22.3	17,476	-0.13%
2023/05/08	0	0.00	0.8	42.86	43.05	-0.8	17,565	0.00%
2023/05/04	0	0.00	1	42.45	42.50	-1	18,392	-0.01%
2023/05/03	3.1	42.15	0	0.00	42.40	3.1	18,694	0.02%
2023/05/02	0.1	42.40	0	0.00	42.50	0.1	19,081	0.00%
2023/04/28	0.3	42.45	2	42.35	42.45	-1.7	19,559	-0.01%
2023/04/27	0.4	42.25	0	0.00	42.25	0.4	19,728	0.00%
2023/04/26	1.3	42.16	1	42.25	42.35	0.3	19,928	0.00%
2023/04/21	0.1	42.70	2	42.60	42.70	-1.9	20,326	-0.01%
2023/04/20	0	0.00	13	42.75	42.95	-13	20,474	-0.06%
2023/04/19	2.1	42.71	0	0.00	42.75	2.1	21,138	0.01%
2023/04/17	0	0.00	50	43.17	43.20	-50	21,528	-0.23%
2023/04/14	0.1	43.00	12	43.13	43.15	-11.9	21,676	-0.05%
2023/04/13	5.1	42.56	0	0.00	42.60	5.1	21,991	0.02%
2023/04/12	0	42.80	30	42.90	42.95	-30	23,366	-0.13%
2023/04/11	30.2	42.53	1	42.65	42.65	29.2	23,436	0.12%
2023/04/10	11	42.45	0	0.00	42.55	11	23,472	0.05%
2023/04/07	0	0.00	2	42.10	42.25	-2	23,431	-0.01%
2023/04/06	0.2	41.92	0	0.00	42.00	0.2	23,302	0.00%
2023/03/31	20	41.85	0	0.00	41.80	20	23,594	0.08%
2023/03/29	20	41.82	0	0.00	41.85	20	23,677	0.08%
2023/03/28	2	41.75	1	41.65	41.55	1	23,992	0.00%
2023/03/27	0.2	41.18	43.3	41.35	41.35	-43.1	24,166	-0.18%
2023/03/24	11	41.30	9	41.30	41.30	2	24,527	0.01%
2023/03/23	4.1	41.23	0	0.00	41.55	4.1	24,585	0.02%
2023/03/22	2	41.28	1	41.10	41.35	1	24,551	0.00%
2023/03/21	0	0.00	8	41.03	40.75	-8	24,426	-0.03%
2023/03/20	29.5	40.23	3	40.20	40.20	26.5	24,598	0.11%
2023/03/17	0	0.00	19	40.88	41.00	-19	24,387	-0.08%
2023/03/16	14.2	40.66	136.1	40.82	40.50	-121.9	24,373	-0.50%	大賣/鉅額交易
2023/03/15	3.1	41.51	0	0.00	41.50	3.1	24,276	0.01%
2023/03/14	32.4	41.66	3	41.57	41.55	29.3	24,661	0.12%
2023/03/13	12	42.18	5	42.23	42.30	7	24,935	0.03%
2023/03/10	37.4	42.72	3	42.70	42.70	34.4	25,078	0.14%
2023/03/09	0.1	43.70	0	0.00	43.65	0.1	25,129	0.00%
2023/03/08	20.2	43.50	0	0.00	43.75	20.2	25,940	0.08%
2023/03/07	0.1	43.60	20	43.70	43.75	-20	26,525	-0.08%
2023/03/02	2.1	42.91	12	43.09	43.00	-9.9	26,977	-0.04%
2023/03/01	11.2	42.72	2	42.85	42.75	9.2	27,137	0.03%
2023/02/24	7	43.37	6	43.45	43.45	1	26,962	0.00%
2023/02/23	20	43.30	0	0.00	43.30	20	26,909	0.07%
2023/02/22	7	43.24	0	0.00	43.35	7	26,842	0.03%
2023/02/21	7.1	43.91	4	43.88	43.85	3.1	26,799	0.01%
2023/02/20	0	0.00	53	44.17	44.45	-53	26,879	-0.20%
2023/02/17	0	0.00	6	43.88	44.00	-6	26,840	-0.02%
2023/02/16	20	43.00	0	0.00	43.05	20	26,950	0.07%
2023/02/15	10.4	43.35	0.1	43.20	42.95	10.3	27,722	0.04%
2023/02/14	0	0.00	1	43.40	43.60	-1	27,665	0.00%
2023/02/13	0.1	42.90	1	42.55	42.90	-0.9	27,674	0.00%
2023/02/10	0.1	42.65	23	42.55	42.65	-22.9	27,777	-0.08%
2023/02/09	0.1	42.70	0.5	42.85	42.60	-0.5	27,815	0.00%
2023/02/08	1	42.80	0	0.00	42.85	1	27,871	0.00%
2023/02/07	0.9	42.95	0	0.00	42.80	0.9	27,990	0.00%
2023/02/06	7.3	42.78	10	42.65	42.65	-2.7	28,020	-0.01%
2023/02/03	2.9	43.40	25.9	43.41	43.30	-23.1	27,859	-0.08%
2023/02/02	1	43.95	19.2	43.98	44.05	-18.2	27,739	-0.07%
2023/02/01	0.1	42.95	4	42.78	43.00	-3.9	27,346	-0.01%
2023/01/31	10.5	42.70	1	42.65	42.55	9.5	27,273	0.03%
2023/01/30	1.1	42.73	2.5	42.69	42.70	-1.4	27,171	0.00%
2023/01/17	5	42.00	2	42.03	42.00	3	26,752	0.01%
2023/01/16	2	41.88	0	0.00	41.75	2	26,590	0.01%
2023/01/13	0	0.00	3	42.03	41.80	-3	27,003	-0.01%
2023/01/12	10	41.70	2	41.75	41.70	8	27,100	0.03%
2023/01/11	2.1	41.45	0	0.00	41.40	2.1	27,226	0.01%
2023/01/10	1.4	41.56	0	0.00	41.70	1.4	27,398	0.01%
2023/01/09	3	41.28	99	41.74	42.00	-96	27,590	-0.35%
2023/01/06	0	0.00	7.8	40.53	40.75	-7.8	27,378	-0.03%
2023/01/05	11	40.25	10	40.20	40.25	1	28,347	0.00%
2023/01/04	1	40.05	1	40.00	39.95	0	28,290	0.00%
2023/01/03	5.2	39.82	3	40.03	39.95	2.2	28,532	0.01%
2022/12/30	87.2	40.06	15	39.96	40.00	72.2	28,201	0.26%
2022/12/29	0.6	40.30	0	0.00	40.10	0.6	26,812	0.00%
2022/12/28	0	0.00	2	41.00	40.65	-2	27,146	-0.01%
2022/12/27	10	41.25	0	0.00	41.15	10	27,356	0.04%
2022/12/23	2	41.20	56	41.15	41.15	-54	28,154	-0.19%
2022/12/22	81	40.08	3	40.12	40.40	78	28,137	0.28%
2022/12/21	4	39.99	11	40.00	40.00	-7	28,540	-0.02%
2022/12/20	0	0.00	4.3	40.13	40.15	-4.3	28,645	-0.01%
2022/12/19	26.2	40.32	5	40.22	40.15	21.2	28,562	0.07%
2022/12/16	22	40.25	1	40.26	40.20	21	28,483	0.07%
2022/12/15	4.1	40.48	0	0.00	40.60	4.1	28,536	0.01%
2022/12/14	4.1	40.85	0	0.00	40.90	4.1	28,476	0.01%
2022/12/13	3	40.90	0	0.00	40.95	3	28,389	0.01%
2022/12/12	7.2	40.31	3	40.63	41.00	4.2	28,282	0.01%
2022/12/08	2.1	40.83	1	40.90	40.75	1.1	28,141	0.00%
2022/12/07	2	42.00	0	0.00	41.40	2	28,225	0.01%
2022/12/06	31	41.85	0.9	41.90	41.40	30.1	28,216	0.11%
2022/12/05	6	43.08	0	0.00	42.85	6	27,965	0.02%
2022/12/02	0	44.05	1	44.00	44.00	-1	27,585	0.00%
2022/12/01	52.1	44.20	0	0.00	44.15	52.1	27,673	0.19%
2022/11/30	2	43.73	1	43.80	43.55	1	27,240	0.00%
2022/11/29	325	42.53	428	42.37	43.45	-103	26,436	-0.39%	大買/大賣/鉅額交易
2022/11/28	3.1	42.18	6	41.99	42.00	-3	26,038	-0.01%
2022/11/25	31	42.55	4	42.73	42.55	27	26,098	0.10%
2022/11/24	0	0.00	1.1	42.71	42.55	-1.1	26,129	0.00%
2022/11/23	2	42.70	1	42.70	42.75	1	26,779	0.00%
2022/11/22	0	0.00	5	41.75	42.20	-5	26,833	-0.02%
2022/11/21	1	41.90	0	0.00	42.10	1	26,610	0.00%
2022/11/18	5	41.90	2	41.80	41.90	3	26,485	0.01%
2022/11/17	11.1	41.53	4	41.15	41.55	7.1	26,412	0.03%
2022/11/16	20.1	41.85	3	42.08	41.70	17.1	26,379	0.06%
2022/11/15	0.3	42.15	1	42.20	42.40	-0.8	26,222	0.00%
2022/11/14	4	41.90	2	42.00	41.75	2	25,892	0.01%
2022/11/11	20.1	41.70	32	41.61	41.90	-11.9	25,414	-0.05%
2022/11/10	1	39.75	0	0.00	39.65	1	24,727	0.00%
2022/11/09	0	0.00	13	40.11	40.15	-13	24,595	-0.05%
2022/11/08	31.2	39.79	2	39.68	39.70	29.2	24,398	0.12%
2022/11/07	1	39.35	10	39.25	39.55	-9	24,294	-0.04%
2022/11/04	0	0.00	2	38.90	38.95	-2	24,403	-0.01%
2022/11/03	3	38.55	11	38.38	38.85	-8	24,406	-0.03%
2022/11/02	11	38.25	2	38.28	38.50	9	24,309	0.04%
2022/11/01	16.2	38.07	2	38.10	38.10	14.2	24,291	0.06%
2022/10/31	11.1	38.25	1	38.15	37.80	10.1	24,394	0.04%
2022/10/28	2.1	38.33	10	38.24	38.25	-7.9	24,292	-0.03%
2022/10/27	7	38.91	14	38.76	38.50	-7	24,119	-0.03%
2022/10/26	7.1	38.48	38	38.34	38.50	-31	24,305	-0.13%
2022/10/25	2	37.13	34	37.29	37.50	-32	24,108	-0.13%
2022/10/24	0	0.00	13	37.10	37.00	-13	24,068	-0.05%
2022/10/21	18	36.65	4.1	36.69	36.55	13.9	24,012	0.06%
2022/10/20	4	37.40	0	0.00	37.85	4	23,418	0.02%
2022/10/19	0.1	38.15	8	38.20	38.30	-7.9	23,093	-0.03%
2022/10/18	0	0.00	7	37.90	38.15	-7	22,896	-0.03%
2022/10/17	11	37.39	24	37.06	37.65	-13	22,912	-0.06%
2022/10/14	16	37.82	7	38.29	37.65	9	22,757	0.04%
2022/10/13	88.3	37.98	9.2	37.60	37.45	79.1	22,489	0.35%
2022/10/12	1	39.35	1	39.25	39.55	0	21,438	0.00%
2022/10/11	12	39.66	0	40.00	39.60	12	21,428	0.06%
2022/10/07	9.1	40.75	7	40.51	40.50	2.1	21,263	0.01%
2022/10/06	10	40.95	10	40.80	40.80	0	21,251	0.00%
2022/10/05	11	40.74	9	40.86	40.75	2	21,353	0.01%
2022/10/04	1.5	39.07	5.2	39.46	39.55	-3.8	21,088	-0.02%
2022/10/03	10.2	39.13	0	0.00	39.00	10.2	20,804	0.05%
2022/09/30	23.3	39.56	7.1	39.87	39.95	16.2	20,796	0.08%
2022/09/29	5	39.89	1	40.15	40.15	4	20,805	0.02%
2022/09/28	18.2	40.10	10.2	40.18	39.80	8	20,810	0.04%
2022/09/27	12	41.04	2.1	40.96	40.95	9.9	20,639	0.05%
2022/09/26	12.2	41.34	3.4	41.57	41.50	8.8	21,366	0.04%
2022/09/23	2	42.10	21	41.95	42.10	-19	21,834	-0.09%
2022/09/22	21.2	41.57	6	41.69	41.65	15.2	22,219	0.07%
2022/09/21	2.1	42.53	0	0.00	42.55	2.1	22,120	0.01%
2022/09/19	2	42.80	0	0.00	42.75	2	22,164	0.01%
2022/09/16	6	42.74	1	43.00	42.80	5	22,159	0.02%
2022/09/15	5	43.20	3.9	42.96	43.10	1.1	22,064	0.00%
2022/09/14	6.4	42.77	0	0.00	42.85	6.4	22,111	0.03%
2022/09/13	0.1	44.05	0	0.00	43.65	0.1	22,175	0.00%
2022/09/12	1.1	43.63	11	43.85	44.05	-9.9	22,134	-0.04%
2022/09/08	2.3	43.13	2.1	43.14	43.15	0.2	22,224	0.00%
2022/09/07	25.3	43.31	1.2	43.19	43.15	24.1	22,064	0.11%
2022/09/06	11	44.25	0	44.50	44.25	11	21,669	0.05%
2022/09/05	0.2	44.05	10.1	44.25	44.05	-9.9	21,726	-0.05%
2022/09/02	6	44.12	3	44.10	44.05	3	21,799	0.01%
2022/09/01	23.2	44.12	3	44.15	44.55	20.2	21,565	0.09%
2022/08/31	2.2	44.36	0.1	44.60	44.55	2.1	21,355	0.01%
2022/08/30	39.9	44.71	4	44.46	44.45	35.9	21,176	0.17%
2022/08/29	26.4	45.39	0	0.00	45.60	26.4	20,453	0.13%
2022/08/24	1.1	46.49	0	0.00	46.35	1.1	20,674	0.01%
2022/08/23	4.2	46.36	0	0.00	46.35	4.2	21,202	0.02%
2022/08/22	0.2	47.15	2	47.00	46.85	-1.9	21,431	-0.01%
2022/08/18	0.6	47.35	0	0.00	47.25	0.6	22,138	0.00%
2022/08/17	0	47.35	0	0.00	47.45	0	22,675	0.00%
2022/08/16	1.1	47.16	3	47.17	47.10	-2	22,832	-0.01%
2022/08/12	6.7	47.17	5	47.25	47.25	1.7	23,091	0.01%
2022/08/11	0.1	47.25	1	47.20	47.20	-0.9	23,318	0.00%
2022/08/09	1.5	46.10	0	0.00	46.10	1.5	23,832	0.01%
2022/08/08	11	45.34	30	46.00	46.15	-19	24,081	-0.08%
2022/08/05	0	0.00	20	45.73	45.75	-20	24,454	-0.08%
2022/08/04	0	0.00	1	45.00	44.85	-1	24,900	0.00%
2022/08/03	5.1	44.59	0	0.00	44.95	5.1	25,328	0.02%
2022/08/02	10.1	44.62	0	0.00	44.85	10.1	25,763	0.04%
2022/08/01	13	45.28	0	0.00	45.45	13	25,797	0.05%
2022/07/28	2	45.60	10	45.75	45.80	-8	26,137	-0.03%
2022/07/27	10	45.11	0	0.00	45.25	10	26,025	0.04%
2022/07/26	1	45.70	0	0.00	45.60	1	25,939	0.00%
2022/07/25	3	45.50	4	45.45	45.55	-1	25,920	0.00%
2022/07/22	3	44.85	2	44.85	45.00	1	26,096	0.00%
2022/07/20	1	45.00	13	45.44	44.90	-12	25,840	-0.05%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/18	1	44.80	1	45.00	45.20	0	25,908	0.00%
2022/07/15	3.3	44.23	0.1	44.55	44.15	3.2	25,818	0.01%
2022/07/14	1.2	45.07	0	0.00	45.00	1.2	25,713	0.00%
2022/07/13	10	45.50	42	45.06	45.50	-32	25,681	-0.12%
2022/07/12	2.1	43.84	1.2	43.85	43.80	0.9	25,547	0.00%
2022/07/11	0.1	45.20	13	45.12	45.05	-12.9	25,405	-0.05%
2022/07/08	42.1	45.30	6.1	44.82	44.80	36	25,391	0.14%
2022/07/07	12.3	44.60	6	45.25	45.05	6.3	25,204	0.02%
2022/07/06	47.5	45.23	3.2	44.97	44.95	44.3	24,767	0.18%
2022/07/05	0.1	47.00	10.2	46.75	46.75	-10.1	24,464	-0.04%
2022/07/04	11.1	45.24	10.3	45.64	45.50	0.8	24,130	0.00%
2022/07/01	30.2	50.07	30.2	49.85	49.70	0	23,435	0.00%
2022/06/30	3	51.20	8	51.60	50.90	-5	22,938	-0.02%
2022/06/29	1	53.00	0	0.00	52.80	1	22,573	0.00%
2022/06/27	0	0.00	2	53.90	53.50	-2	22,246	-0.01%
2022/06/23	13	52.77	0	0.00	53.00	13	22,070	0.06%
2022/06/22	0	0.00	1	54.00	53.00	-1	21,859	0.00%
2022/06/21	2	54.65	1	54.60	54.20	1	21,818	0.00%
2022/06/20	2.2	51.90	1	51.80	51.80	1.2	21,646	0.01%
2022/06/17	31	53.00	0	0.00	53.00	31	21,328	0.15%
2022/06/16	3	54.30	4	53.70	53.70	-1	21,114	0.00%
2022/06/13	1.2	53.26	1.2	53.87	53.80	0	21,737	0.00%
2022/06/09	0	0.00	1	54.70	54.80	-1	21,695	0.00%
2022/06/08	0.1	55.00	1	54.90	54.80	-0.9	21,644	0.00%
2022/06/01	2.1	54.81	7	54.91	54.70	-4.9	22,979	-0.02%
2022/05/31	1.5	55.30	1	54.50	55.70	0.5	22,896	0.00%
2022/05/30	53	53.25	155	53.92	54.00	-102	22,429	-0.45%	大賣/鉅額交易
2022/05/27	2	52.80	2	52.60	52.60	0	22,288	0.00%
2022/05/26	103.1	52.09	0	0.00	51.50	103.1	22,215	0.46%	大買/鉅額交易
2022/05/25	6.2	51.28	10	51.37	51.40	-3.9	22,592	-0.02%
2022/05/24	1.1	52.11	0.1	52.30	52.00	1	22,536	0.00%
2022/05/23	13	52.74	4	52.40	52.30	9	22,330	0.04%
2022/05/20	3	53.30	0	0.00	52.90	3	22,422	0.01%
2022/05/19	3.2	52.81	0	0.00	52.70	3.2	22,386	0.01%
2022/05/18	20	52.94	10	53.70	54.10	10	22,267	0.04%
2022/05/17	7	52.59	0	0.00	52.60	7	22,037	0.03%
2022/05/16	3	53.40	2.1	53.12	53.20	0.9	21,829	0.00%
2022/05/13	1.4	54.16	0.4	54.70	54.30	0.9	21,687	0.00%
2022/05/12	1.3	54.95	12	55.23	54.10	-10.7	21,631	-0.05%
2022/05/11	7.5	56.63	6	56.20	56.20	1.5	21,071	0.01%
2022/05/10	4.7	57.69	3.6	58.01	58.00	1.1	20,754	0.01%
2022/05/09	5.4	59.15	2	58.70	58.70	3.4	20,458	0.02%
2022/05/06	1.1	61.20	11.2	60.94	61.20	-10.1	20,385	-0.05%
2022/05/05	0.3	62.80	0.6	62.60	62.30	-0.3	20,764	0.00%
2022/05/04	0	62.60	0	0.00	62.90	0	20,627	0.00%
2022/05/03	0.1	62.30	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	2.1	62.50	0	0.00	62.50	2.1	21,850	0.01%
2022/04/28	1.2	61.95	1	62.10	62.10	0.2	22,381	0.00%
2022/04/27	5	62.30	0	0.00	62.00	5	22,558	0.02%
2022/04/26	5	63.60	0	0.00	64.00	5	22,855	0.02%
2022/04/21	0	63.70	0	0.00	63.90	0	24,414	0.00%
2022/04/20	0.4	63.50	0	0.00	63.90	0.4	25,839	0.00%
2022/04/18	1.1	62.62	0	0.00	62.80	1.1	27,777	0.00%
2022/04/15	0.1	64.10	0	0.00	64.00	0.1	27,751	0.00%
2022/04/13	0	0.00	5	65.40	65.40	-5	27,974	-0.02%
2022/04/12	5	64.80	5	64.90	64.90	0	27,981	0.00%
2022/04/11	3.1	65.21	7.8	64.45	64.80	-4.7	28,013	-0.02%
2022/04/08	0	0.00	2	64.70	65.00	-2	28,067	-0.01%
2022/04/01	1.1	64.37	5	64.78	65.00	-3.9	28,650	-0.01%
2022/03/31	0	0.00	1	64.60	64.50	-1	28,580	0.00%
2022/03/30	0	0.00	2	64.30	64.40	-2	28,688	-0.01%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/28	0	0.00	1	63.30	63.30	-1	28,632	0.00%
2022/03/25	3	63.57	7	63.57	63.50	-4	28,679	-0.01%
2022/03/24	5	63.68	2	64.05	64.30	3	28,745	0.01%
2022/03/23	1	64.90	2	64.70	64.80	-1	28,715	0.00%
2022/03/18	0	0.00	2	63.60	63.30	-2	28,550	-0.01%
2022/03/17	0	0.00	1	62.70	63.10	-1	28,392	0.00%
2022/03/16	0	0.00	9	61.69	62.00	-9	28,028	-0.03%
2022/03/15	1	61.00	50	61.36	61.30	-49	27,888	-0.18%
2022/03/14	0.6	60.70	0	0.00	61.20	0.6	27,942	0.00%
2022/03/11	0.2	60.42	0	0.00	60.30	0.2	28,019	0.00%
2022/03/09	4.1	58.98	1	59.10	59.00	3.1	27,951	0.01%
2022/03/08	6	58.18	3	58.50	58.50	3	27,980	0.01%
2022/03/07	10.4	59.34	76	59.17	59.40	-65.6	27,493	-0.24%
2022/03/04	7.4	61.29	4	61.20	61.20	3.4	27,369	0.01%
2022/03/03	5	62.00	0	0.00	62.10	5	27,473	0.02%
2022/03/02	1	62.00	9	61.91	62.00	-8	28,000	-0.03%
2022/03/01	2.1	62.08	3	61.87	62.60	-0.9	28,021	0.00%
2022/02/25	18.3	61.97	5	62.50	62.30	13.3	27,836	0.05%
2022/02/24	19.1	62.83	7	62.79	63.00	12.1	27,194	0.04%
2022/02/23	0	0.00	7.5	63.80	63.70	-7.5	26,972	-0.03%
2022/02/22	17.3	63.67	0	0.00	63.70	17.3	27,302	0.06%
2022/02/18	2	64.35	0	0.00	64.60	2	28,908	0.01%
2022/02/17	5	64.40	0	0.00	64.70	5	28,921	0.02%
2022/02/16	10	64.40	0	0.00	64.80	10	29,058	0.03%
2022/02/15	1	64.50	0	0.00	64.30	1	29,080	0.00%
2022/02/14	9.1	64.06	1	64.10	64.20	8.1	28,997	0.03%
2022/02/11	45.1	65.39	0	0.00	65.60	45.1	28,556	0.16%
2022/02/10	5	65.20	6	65.30	65.80	-1	28,542	0.00%
2022/02/09	2	65.85	2	66.00	66.00	0	28,438	0.00%
2022/02/08	8	65.50	1	66.28	66.00	7	28,310	0.02%
2022/02/07	1.2	64.66	20.1	64.76	65.70	-18.9	28,037	-0.07%
2022/01/26	1	63.50	1	63.40	63.30	0	27,436	0.00%
2022/01/25	29.3	62.98	27	62.85	63.00	2.3	27,281	0.01%
2022/01/24	2	63.70	1	64.50	64.30	1	26,533	0.00%
2022/01/21	11.1	64.68	7	64.51	64.40	4.1	26,308	0.02%
2022/01/20	2	65.40	82	65.53	65.80	-80	25,817	-0.31%
2022/01/19	5	66.16	2	66.00	66.10	3	25,418	0.01%
2022/01/18	3	66.77	0	0.00	66.90	3	25,119	0.01%
2022/01/17	20	67.90	19	67.34	66.50	1	24,722	0.00%
2022/01/14	4	67.48	16	67.34	67.70	-12	24,258	-0.05%
2022/01/13	50.1	66.19	35.6	65.79	67.40	14.5	23,316	0.06%
2022/01/12	4	64.28	12	64.58	64.70	-8	21,953	-0.04%
2022/01/11	11.1	63.57	18	64.14	64.50	-6.9	21,511	-0.03%
2022/01/07	1	62.20	0	0.00	62.00	1	20,966	0.00%
2022/01/05	0	0.00	80.6	61.70	61.90	-80.6	21,025	-0.38%
2022/01/04	0	61.70	7	61.89	62.00	-7	21,301	-0.03%
2022/01/03	0.1	61.80	0	0.00	61.60	0.1	21,247	0.00%
2021/12/30	2	62.65	7	62.63	62.50	-5	21,312	-0.02%
2021/12/29	89.1	62.96	4.1	63.00	63.00	85	21,562	0.39%
2021/12/28	68	62.00	10	62.22	62.30	58	21,270	0.27%
2021/12/27	0	0.00	5	61.30	61.30	-5	21,022	-0.02%
2021/12/24	2	61.00	12	60.77	61.10	-10	21,269	-0.05%
2021/12/21	3	60.30	4	60.30	60.30	-1	21,880	0.00%
2021/12/20	4	60.08	4	59.95	59.90	0	22,127	0.00%
2021/12/17	2	60.60	2	60.50	60.50	0	22,128	0.00%
2021/12/15	0	0.00	2	60.10	59.80	-2	23,144	-0.01%
2021/12/14	21.1	60.27	11.4	60.20	60.20	9.7	23,418	0.04%
2021/12/13	0.1	60.70	3	60.97	60.70	-2.9	23,489	-0.01%
2021/12/10	4	60.53	0	0.00	60.50	4	23,478	0.02%
2021/12/09	0	0.00	0.1	60.70	60.70	-0.1	23,745	0.00%
2021/12/08	0	0.00	6	60.98	60.70	-6	24,282	-0.02%
2021/12/07	1.1	60.53	2	60.45	60.70	-0.9	24,250	0.00%
2021/12/06	0	60.00	0	0.00	60.00	0	24,185	0.00%
2021/12/03	5	59.90	35	60.04	59.90	-30	24,450	-0.12%
2021/12/02	8	59.39	50.3	59.40	59.50	-42.3	24,487	-0.17%
2021/12/01	0	60.00	0	0.00	59.90	0	24,530	0.00%
2021/11/30	2	59.70	0	0.00	60.00	2	24,737	0.01%
2021/11/29	12.1	59.31	0	0.00	59.30	12.1	24,589	0.05%
2021/11/26	57.2	60.15	1	61.20	60.20	56.2	24,564	0.23%
2021/11/25	40	61.38	0	61.10	61.60	40	24,616	0.16%
2021/11/24	2	61.70	2	61.10	61.10	0	25,499	0.00%
2021/11/23	0.1	60.80	1	60.80	60.80	-0.9	26,165	0.00%
2021/11/22	19	61.13	0	0.00	61.10	19	26,300	0.07%
2021/11/19	9.1	62.10	25	61.90	61.80	-15.9	26,148	-0.06%
2021/11/18	29	62.31	18	62.21	63.00	11	26,009	0.04%
2021/11/17	71	60.60	96.4	61.60	62.20	-25.4	25,582	-0.10%
2021/11/16	0	0.00	3	59.60	60.00	-3	24,753	-0.01%
2021/11/15	3	59.90	64	59.70	59.70	-61	25,028	-0.24%
2021/11/12	3	58.70	2	59.00	58.90	1	25,037	0.00%
2021/11/11	60.1	58.50	0	0.00	58.60	60.1	25,109	0.24%
2021/11/09	0	0.00	6	58.50	58.50	-6	25,888	-0.02%
2021/11/08	15	58.40	1	58.50	58.70	14	26,117	0.05%
2021/11/05	1	58.00	0	0.00	58.50	1	26,758	0.00%
2021/11/04	4	58.30	9	58.10	57.90	-5	26,864	-0.02%
2021/11/03	1.1	57.41	0	0.00	57.60	1.1	27,081	0.00%
2021/11/01	1.1	57.70	5	58.20	57.60	-3.9	27,260	-0.01%
2021/10/29	2	57.70	0	0.00	58.10	2	27,334	0.01%
2021/10/28	2	58.10	0.1	58.10	58.10	1.9	27,308	0.01%
2021/10/27	0.1	58.70	0	58.70	58.70	0.1	27,635	0.00%
2021/10/26	1.1	58.99	6	59.08	59.10	-5	27,866	-0.02%
2021/10/22	6	58.30	0.2	58.40	58.30	5.8	29,110	0.02%
2021/10/20	3	58.90	3	58.30	58.30	0	30,673	0.00%
2021/10/19	1	59.20	4	58.68	58.40	-3	31,486	-0.01%
2021/10/18	7	58.83	7	58.80	58.70	0	32,501	0.00%
2021/10/15	6	57.33	27	58.27	58.30	-21	32,787	-0.06%
2021/10/14	1	56.60	10	56.20	56.60	-9	33,317	-0.03%
2021/10/13	23	56.52	10	57.00	56.20	13	33,994	0.04%
2021/10/12	11.1	55.92	6	56.02	56.40	5.1	34,767	0.01%
2021/10/08	4	57.45	3	57.10	57.10	1	35,161	0.00%
2021/10/07	15	57.33	10	57.20	57.10	5	35,822	0.01%
2021/10/06	2	57.40	4	57.10	57.10	-2	36,388	-0.01%
2021/10/05	0	0.00	2	56.00	56.40	-2	37,311	-0.01%
2021/10/04	13.1	56.45	0.4	57.00	56.60	12.7	37,369	0.03%
2021/10/01	0.1	57.00	0.6	57.60	56.90	-0.5	37,567	0.00%
2021/09/29	2	57.60	0	0.00	58.00	2	37,382	0.01%
2021/09/28	0	0.00	11	58.58	59.00	-11	37,072	-0.03%
2021/09/27	1	58.70	0	0.00	58.70	1	36,833	0.00%
2021/09/24	0	0.00	18	57.87	57.80	-18	36,647	-0.05%
2021/09/23	0	0.00	1	57.20	57.50	-1	36,726	0.00%
2021/09/22	12	56.23	11	56.35	56.80	1	36,863	0.00%
2021/09/17	51	59.52	0	0.00	58.90	51	35,916	0.14%
2021/09/16	0	0.00	1	59.80	59.70	-1	35,754	0.00%
2021/09/15	3	59.60	0	0.00	59.50	3	35,725	0.01%
2021/09/14	30	59.90	20	60.00	59.80	10	36,050	0.03%
2021/09/13	1.1	60.17	0	0.00	59.90	1.1	35,934	0.00%
2021/09/10	1	58.50	1	59.20	59.20	0	36,179	0.00%
2021/09/08	10	58.40	1	58.70	58.50	9	36,458	0.02%
2021/09/06	1	59.50	4	59.50	59.20	-3	36,440	-0.01%
2021/09/03	0	0.00	1	59.40	59.60	-1	36,509	0.00%
2021/09/02	20	58.40	1.1	58.58	58.70	18.9	36,261	0.05%
2021/09/01	17.1	59.46	1	59.20	59.20	16.1	36,128	0.04%
2021/08/31	0	0.00	3	59.27	59.60	-3	35,983	-0.01%
2021/08/30	11	59.44	19.1	58.87	59.50	-8.1	35,573	-0.02%
2021/08/27	5	57.18	38	57.25	57.70	-33	34,791	-0.09%
2021/08/26	0.1	56.00	3	55.70	56.00	-2.9	34,212	-0.01%
2021/08/25	0	0.00	1	55.50	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	0.5	55.70	55.80	-0.5	34,194	0.00%
2021/08/23	10.1	54.80	15	55.10	55.10	-4.9	34,292	-0.01%
2021/08/20	5	54.10	6	53.68	53.70	-1	34,591	0.00%
2021/08/19	35	54.06	37	54.41	53.80	-2	35,416	-0.01%
2021/08/18	3	54.20	0	0.00	54.40	3	35,187	0.01%
2021/08/17	5	54.30	10	54.72	54.70	-5	35,285	-0.01%
2021/08/16	5.6	54.75	5	54.30	54.30	0.6	35,474	0.00%
2021/08/13	0	0.00	1	55.10	55.00	-1	36,182	0.00%
2021/08/12	17	56.05	5	56.00	56.00	12	36,421	0.03%
2021/08/11	15.1	56.02	78.3	55.82	56.00	-63.3	37,296	-0.17%
2021/08/10	5	55.30	5	54.90	54.90	0	37,950	0.00%
2021/08/09	5	55.20	6	55.20	55.20	-1	38,888	0.00%
2021/08/06	0.5	55.10	0	0.00	55.10	0.5	39,246	0.00%
2021/08/05	0	0.00	1	55.20	55.20	-1	40,324	0.00%
2021/08/02	0.1	55.70	32.3	54.33	55.80	-32.2	45,914	-0.07%
2021/07/30	0	0.00	0.2	54.30	54.30	-0.2	46,113	0.00%
2021/07/29	1.1	54.32	5	54.46	54.80	-3.9	46,829	-0.01%
2021/07/28	7	53.69	0	53.90	53.80	7	47,764	0.01%
2021/07/27	12	55.20	4	55.30	55.00	8	47,571	0.02%
2021/07/26	4	57.35	0	0.00	56.20	4	48,078	0.01%
2021/07/23	10	60.20	21	60.01	60.30	-11	47,224	-0.02%
2021/07/22	14.5	58.93	53.3	59.85	60.10	-38.8	46,760	-0.08%
2021/07/21	13.7	57.97	20	58.25	58.30	-6.3	46,106	-0.01%
2021/07/20	54	58.13	0.4	58.70	57.90	53.6	46,010	0.12%
2021/07/19	7	60.24	16	59.76	59.70	-9	45,057	-0.02%
2021/07/16	16	59.05	46.4	59.26	59.80	-30.4	44,842	-0.07%
2021/07/15	15	58.41	11	57.93	58.10	4	44,376	0.01%
2021/07/14	9	57.06	4	57.13	57.00	5	44,314	0.01%
2021/07/13	7	56.40	3	56.73	56.10	4	44,523	0.01%
2021/07/12	9	56.91	28.7	56.40	55.70	-19.7	44,050	-0.04%
2021/07/09	3	53.70	11	54.15	53.80	-8	43,356	-0.02%
2021/07/08	0.9	54.40	0	0.00	54.40	0.9	43,206	0.00%
2021/07/06	0	0.00	0.3	54.10	54.10	-0.3	43,898	0.00%
2021/07/05	0	0.00	1	54.30	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	1	54.10	53.90	-1	44,053	0.00%
2021/07/01	2.1	53.98	0	0.00	53.90	2.1	44,129	0.00%
2021/06/30	5	54.20	1	54.00	53.90	4	44,225	0.01%
2021/06/29	1	53.60	2	53.65	53.70	-1	44,258	0.00%
2021/06/28	0	54.10	9	54.32	54.30	-9	44,316	-0.02%
2021/06/25	2.8	54.14	7	54.27	54.30	-4.2	44,617	-0.01%
2021/06/24	0	0.00	3.3	53.69	53.80	-3.3	44,881	-0.01%
2021/06/23	4.3	53.39	5	53.98	54.10	-0.7	45,398	0.00%
2021/06/22	1.1	52.51	3	52.80	52.60	-1.9	45,248	0.00%
2021/06/21	10	52.11	14	51.89	52.00	-4	45,507	-0.01%
2021/06/18	12	53.57	0	0.00	53.60	12	45,701	0.03%
2021/06/17	10	53.70	2	53.70	54.00	8	45,680	0.02%
2021/06/16	8	53.91	7.5	54.21	54.30	0.5	46,507	0.00%
2021/06/15	2	54.50	6	54.57	54.30	-4	46,545	-0.01%
2021/06/11	16.6	54.80	3	54.50	54.50	13.6	46,897	0.03%
2021/06/10	0	0.00	6	54.57	54.70	-6	46,959	-0.01%
2021/06/09	11	54.13	0.8	54.20	54.30	10.2	47,718	0.02%
2021/06/08	7.8	55.09	16.5	55.20	54.80	-8.7	48,075	-0.02%
2021/06/07	15	54.50	0	0.00	54.70	15	49,977	0.03%
2021/06/04	31	55.00	24.5	55.21	55.00	6.5	50,528	0.01%
2021/06/03	0	0.00	2	56.20	55.80	-2	51,515	0.00%
2021/06/02	0.1	55.80	2	55.70	56.30	-1.9	51,779	0.00%
2021/06/01	0.1	55.70	15	55.77	55.80	-14.9	51,618	-0.03%
2021/05/31	3.1	55.98	34	56.01	55.90	-30.9	51,771	-0.06%
2021/05/28	19.5	54.78	88.1	55.11	55.50	-68.6	51,748	-0.13%
2021/05/27	9.1	53.41	6.5	54.36	54.40	2.6	51,388	0.01%
2021/05/26	50.1	54.10	49.4	54.19	54.40	0.7	51,390	0.00%
2021/05/25	39	54.14	63	54.56	54.30	-24	52,113	-0.05%
2021/05/24	52	53.69	18	53.87	53.90	34	52,112	0.07%
2021/05/21	17.7	53.88	25.6	54.55	54.20	-7.9	52,164	-0.02%
2021/05/20	12	53.59	10.6	54.10	53.30	1.4	51,138	0.00%
2021/05/19	17.7	54.44	35.9	54.39	54.30	-18.2	50,805	-0.04%
2021/05/18	17.5	52.35	78	53.00	53.50	-60.5	50,042	-0.12%
2021/05/17	31.1	49.38	27.1	49.29	48.65	4	49,415	0.01%
2021/05/14	18	51.24	158.1	51.99	51.50	-140.1	48,429	-0.29%	大賣/鉅額交易
2021/05/13	19	50.74	37.3	51.51	51.10	-18.3	47,837	-0.04%
2021/05/12	137	52.63	32.8	54.25	52.30	104.2	46,707	0.22%	大買/鉅額交易
2021/05/11	49.6	57.33	147.8	56.91	56.60	-98.3	44,799	-0.22%	大賣/
2021/05/10	35.7	56.64	71	57.28	58.20	-35.3	42,722	-0.08%
2021/05/07	8.6	54.77	12	55.08	55.10	-3.4	41,585	-0.01%
2021/05/06	14	54.71	157.2	54.48	54.40	-143.2	41,421	-0.35%	大賣/鉅額交易
2021/05/05	52.8	54.07	164.2	54.44	53.60	-111.4	40,596	-0.27%	大賣/鉅額交易
2021/05/04	34	51.61	50.3	51.70	51.70	-16.3	39,590	-0.04%
2021/05/03	15.6	53.67	31	53.55	52.60	-15.4	38,914	-0.04%
2021/04/29	154	52.40	86.1	52.87	52.30	67.9	38,083	0.18%	大買/
2021/04/28	5	53.12	11	52.94	53.00	-6	37,858	-0.02%
2021/04/27	9.6	52.41	48	52.60	52.90	-38.4	37,854	-0.10%
2021/04/26	148.8	51.99	47	52.10	52.10	101.8	37,332	0.27%	大買/鉅額交易
2021/04/23	66	50.80	26	50.72	50.90	40	37,028	0.11%
2021/04/22	108.3	51.18	21.3	51.25	50.70	87	37,188	0.23%	大買/
2021/04/21	42.1	50.55	10.3	50.93	50.90	31.8	36,739	0.09%
2021/04/20	36	50.98	87	50.87	51.40	-51	36,446	-0.14%
2021/04/19	145.1	51.62	22.4	50.80	51.60	122.7	36,139	0.34%	大買/鉅額交易
2021/04/16	20	49.41	23	49.66	49.85	-3	35,728	-0.01%
2021/04/15	24.4	49.49	14.1	49.43	49.80	10.3	36,111	0.03%
2021/04/14	6	48.59	25.8	48.37	48.55	-19.8	35,836	-0.06%
2021/04/13	2.2	49.18	2	49.28	49.00	0.2	35,813	0.00%
2021/04/12	35.1	48.42	52.1	48.59	48.80	-17	35,490	-0.05%
2021/04/09	2	47.45	3	47.27	47.25	-1	34,922	0.00%
2021/04/08	10	47.60	21.3	47.58	47.65	-11.3	34,974	-0.03%
2021/04/07	8	47.79	18.1	47.72	48.00	-10.1	35,423	-0.03%
2021/04/06	7.1	48.17	5	48.02	48.00	2.1	35,289	0.01%
2021/04/01	12.2	48.11	2	48.20	47.95	10.2	35,054	0.03%
2021/03/31	18	48.11	17	48.08	47.95	1	34,785	0.00%
2021/03/30	12	47.64	16	47.84	48.00	-4	34,421	-0.01%
2021/03/29	2	48.00	22	48.06	48.00	-20	34,025	-0.06%
2021/03/26	12	47.77	24	47.28	47.60	-12	33,554	-0.04%
2021/03/25	11	46.84	2	46.50	46.85	9	32,936	0.03%
2021/03/24	5	46.33	5	46.45	46.50	0	32,734	0.00%
2021/03/23	21	46.74	41	46.80	46.80	-20	32,299	-0.06%
2021/03/22	2.7	45.18	4	44.95	45.60	-1.3	31,355	0.00%
2021/03/19	13	44.70	22	44.65	44.60	-9	31,210	-0.03%
2021/03/18	13	45.87	11	45.69	45.45	2	30,492	0.01%
2021/03/17	44	45.78	15.9	45.99	45.80	28.1	30,786	0.09%
2021/03/16	6	46.33	2.2	46.45	46.45	3.8	30,652	0.01%
2021/03/15	18.1	46.62	23	46.78	46.70	-4.9	30,476	-0.02%
2021/03/12	23	45.93	6	45.88	45.90	17	29,745	0.06%
2021/03/11	83.7	45.46	236	46.48	45.75	-152.3	29,369	-0.52%	大賣/鉅額交易
2021/03/10	16	44.48	31.1	44.48	44.55	-15.1	27,637	-0.05%
2021/03/09	13.9	43.86	58	43.78	44.30	-44.2	27,111	-0.16%
2021/03/08	11	42.98	8	42.99	42.90	3	26,040	0.01%
2021/03/05	0	0.00	3	42.13	42.55	-3	25,732	-0.01%
2021/03/04	2	42.08	0	0.00	42.35	2	26,329	0.01%
2021/03/03	13	42.35	2	42.55	42.55	11	26,140	0.04%
2021/03/02	5.1	42.25	157	42.46	41.90	-151.9	25,848	-0.59%	大賣/鉅額交易
2021/02/26	174	42.19	4	42.31	41.95	170	25,574	0.66%	大買/鉅額交易
2021/02/25	15.4	43.16	16.1	43.57	43.60	-0.7	24,484	0.00%
2021/02/24	5	43.05	2	42.95	42.65	3	23,685	0.01%
2021/02/23	22.1	42.35	11	42.57	42.70	11.1	23,411	0.05%
2021/02/22	10.3	41.95	15	42.02	42.05	-4.7	23,044	-0.02%
2021/02/19	0	0.00	0.1	42.00	41.85	-0.1	23,212	0.00%
2021/02/18	78.1	42.38	6	42.15	42.20	72.1	23,510	0.31%
2021/02/17	6.1	41.42	186	41.53	41.95	-179.9	23,256	-0.77%	大賣/鉅額交易
2021/02/05	10	40.60	1	40.60	40.60	9	22,569	0.04%
2021/02/04	0	0.00	3	40.53	40.70	-3	22,690	-0.01%
2021/02/02	70.1	40.24	0	0.00	40.30	70.1	23,781	0.29%
2021/02/01	35	40.04	1	40.00	39.90	34	23,619	0.14%
2021/01/29	7	39.99	0.3	40.25	39.90	6.7	23,454	0.03%
2021/01/28	1	40.10	10	40.20	40.10	-9	23,051	-0.04%
2021/01/27	3	40.53	3	40.65	40.50	0	22,758	0.00%
2021/01/26	5	40.50	0	0.00	40.50	5	22,636	0.02%
2021/01/25	30.1	40.93	3	41.00	41.00	27.1	22,281	0.12%
2021/01/22	51	40.60	0	0.00	40.55	51	22,278	0.23%
2021/01/21	61.1	40.72	0	0.00	40.65	61.1	22,163	0.28%
2021/01/20	9	40.97	25	40.93	40.65	-16	22,023	-0.07%
2021/01/19	0	0.00	12	41.45	41.35	-12	21,456	-0.06%
2021/01/18	15.6	41.24	0	0.00	41.20	15.6	21,418	0.07%
2021/01/15	1	41.95	5	41.95	41.80	-4	21,144	-0.02%
2021/01/14	0	0.00	1	42.25	42.50	-1	20,941	0.00%
2021/01/13	0	0.00	11	42.40	42.40	-11	20,773	-0.05%
2021/01/12	2	42.53	41.4	42.52	42.30	-39.4	20,539	-0.19%
2021/01/11	7.2	42.65	7	42.92	42.60	0.2	20,111	0.00%
2021/01/08	28.5	42.13	34.3	42.53	42.85	-5.8	19,630	-0.03%
2021/01/07	1	41.70	0	0.00	41.90	1	19,033	0.01%
2021/01/06	4	41.81	0	0.00	41.55	4	18,772	0.02%
2021/01/05	4	42.11	3	42.08	42.10	1	18,538	0.01%
2021/01/04	5.1	42.10	13	42.00	42.05	-7.9	18,450	-0.04%
2020/12/31	35.2	42.23	5	42.28	42.25	30.2	18,361	0.16%
2020/12/30	4	42.05	27	42.04	42.20	-23	18,042	-0.13%
2020/12/29	0	0.00	101	41.35	41.35	-101	17,439	-0.58%	大賣/鉅額交易
2020/12/28	0.6	41.00	10	41.25	41.30	-9.4	17,426	-0.05%
2020/12/24	50	41.00	1	41.15	41.00	49	17,480	0.28%
2020/12/23	51	41.00	2	41.00	40.95	49	17,482	0.28%
2020/12/22	2	41.20	0	0.00	41.05	2	17,563	0.01%
2020/12/21	0.3	41.40	1	41.35	41.55	-0.7	17,838	0.00%
2020/12/18	2	41.13	0	0.00	41.20	2	17,909	0.01%
2020/12/17	2	41.20	1	41.35	41.35	1	17,886	0.01%
2020/12/16	0	0.00	12.9	41.33	41.55	-12.9	18,034	-0.07%
2020/12/15	5	41.01	153.2	41.36	41.10	-148.2	18,107	-0.82%	大賣/鉅額交易
2020/12/14	1	41.85	15	41.77	41.80	-14	18,052	-0.08%
2020/12/11	13.2	41.85	9	41.98	41.95	4.2	17,874	0.02%
2020/12/10	1.5	41.27	8	41.28	41.45	-6.5	17,252	-0.04%
2020/12/09	0.5	40.70	20	40.87	41.00	-19.5	16,918	-0.12%
2020/12/08	1.9	40.51	5	40.95	40.95	-3.1	16,800	-0.02%
2020/12/07	0.3	40.85	0.3	40.85	40.95	0	16,625	0.00%
2020/12/04	20	40.35	3	40.52	40.75	17	16,401	0.10%
2020/12/03	5	40.34	10.4	40.40	40.30	-5.4	16,082	-0.03%
2020/12/02	160.4	40.53	0	0.00	40.50	160.4	15,847	1.01%	大買/鉅額交易
2020/12/01	0.4	40.70	0.3	40.70	40.70	0.1	15,754	0.00%
2020/11/30	3	41.23	2	41.30	40.40	1	15,706	0.01%
2020/11/27	2	41.35	0	0.00	41.35	2	15,118	0.01%
2020/11/26	1	41.40	0	0.00	41.50	1	15,129	0.01%
2020/11/25	1	41.45	0	0.00	41.45	1	15,243	0.01%
2020/11/24	1.1	41.65	11	41.57	41.50	-9.9	15,216	-0.07%
2020/11/23	0.3	41.60	15.3	41.63	41.70	-15	15,219	-0.10%
2020/11/20	2	41.05	2	41.08	41.30	0	15,158	0.00%
2020/11/19	1.1	41.45	0	0.00	41.50	1.1	15,078	0.01%
2020/11/18	0.1	41.65	23	41.75	41.80	-23	14,889	-0.15%
2020/11/17	22.6	41.48	27.2	41.31	41.50	-4.6	14,523	-0.03%
2020/11/16	2	40.75	32	40.95	40.95	-30	14,234	-0.21%
2020/11/13	20.2	40.50	0.2	40.50	40.55	20	14,240	0.14%
2020/11/12	7.1	40.44	6	40.90	40.55	1.1	14,160	0.01%
2020/11/11	15.7	40.83	31	41.01	41.25	-15.3	13,958	-0.11%
2020/11/10	4	40.28	10	40.38	40.40	-6	13,287	-0.05%
2020/11/09	0	0.00	5.4	39.64	39.60	-5.4	12,736	-0.04%
2020/11/05	1	39.00	3	39.02	39.20	-2	12,944	-0.02%
2020/11/04	2	38.83	2	39.00	39.15	0	13,025	0.00%
2020/11/03	0.1	38.90	2	38.93	38.90	-1.9	12,916	-0.01%
2020/11/02	1.1	38.56	17	38.46	38.65	-15.9	12,939	-0.12%
2020/10/30	0	0.00	1	38.40	38.40	-1	12,953	-0.01%
2020/10/29	13	38.24	0.1	38.40	38.15	12.9	12,795	0.10%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/26	1.2	38.91	3	38.77	38.95	-1.8	13,285	-0.01%
2020/10/22	0.1	38.55	2	38.58	38.50	-1.9	13,557	-0.01%
2020/10/21	1.1	38.31	1	38.50	38.40	0.1	13,560	0.00%
2020/10/20	0	0.00	10	38.35	38.45	-10	13,633	-0.07%
2020/10/16	10	38.25	0	0.00	38.15	10	13,761	0.07%
2020/10/15	1	38.20	20	38.30	38.20	-19	13,918	-0.14%
2020/10/14	0	38.70	2	38.65	38.60	-2	13,826	-0.01%
2020/10/12	0.6	38.65	0	0.00	38.60	0.6	13,841	0.00%
2020/10/08	6	38.41	0	0.00	38.45	6	13,875	0.04%
2020/10/07	2	38.63	0	0.00	38.60	2	13,829	0.01%
2020/10/06	5	38.60	0	0.00	38.65	5	13,931	0.04%
2020/10/05	0	0.00	5	38.55	38.45	-5	14,007	-0.04%
2020/09/29	1	38.80	32	38.76	38.70	-31	14,196	-0.22%
2020/09/28	1	38.35	0	0.00	38.55	1	14,372	0.01%
2020/09/25	1	38.30	0	0.00	38.10	1	14,579	0.01%
2020/09/24	5	38.15	0.5	38.50	38.00	4.5	14,574	0.03%
2020/09/23	11.1	38.75	0	0.00	39.00	11.1	14,327	0.08%
2020/09/22	2	38.88	0	0.00	39.00	2	14,432	0.01%
2020/09/21	11	39.20	0	0.00	39.10	11	14,877	0.07%
2020/09/18	7	39.56	0	0.00	39.50	7	14,881	0.05%
2020/09/17	7	39.78	0	0.00	39.65	7	14,810	0.05%
2020/09/16	0	0.00	10.4	40.05	40.20	-10.4	14,831	-0.07%
2020/09/14	0	40.10	1	40.10	40.10	-1	14,989	-0.01%
2020/09/11	0.7	39.90	0	0.00	39.90	0.7	15,115	0.00%
2020/09/08	1	39.45	0.3	39.65	39.55	0.7	15,642	0.00%
2020/09/07	4	39.43	3	39.50	39.35	1	15,853	0.01%
2020/09/03	0	39.85	1	39.95	39.85	-1	16,380	-0.01%
2020/09/02	9	39.62	10	39.55	39.55	-1	16,465	-0.01%
2020/09/01	0.1	39.90	0	0.00	39.85	0.1	16,564	0.00%
2020/08/31	0	0.00	19	39.90	39.85	-19	16,599	-0.11%
2020/08/27	6	40.08	0	0.00	40.00	6	17,168	0.03%
2020/08/26	20	40.30	5	40.20	40.55	15	17,279	0.09%
2020/08/25	0.1	40.45	1	40.50	40.50	-0.9	17,329	0.00%
2020/08/21	15.1	39.85	0	0.00	39.85	15.1	17,819	0.08%
2020/08/20	13	39.76	0	0.00	39.80	13	17,855	0.07%
2020/08/19	2	40.55	15	40.91	40.55	-13	17,898	-0.07%
2020/08/18	1	40.45	11	40.41	40.60	-10	17,722	-0.06%
2020/08/17	0.1	40.60	3	40.72	40.70	-2.9	17,842	-0.02%
2020/08/13	43	40.55	13	40.53	40.70	30	17,963	0.17%
2020/08/12	0.1	40.30	4	40.24	40.45	-3.9	17,944	-0.02%
2020/08/11	18.5	40.04	9	40.01	39.95	9.5	17,791	0.05%
2020/08/10	2.9	40.42	2	40.25	40.45	0.9	17,663	0.01%
2020/08/06	0.1	40.20	0	0.00	40.20	0.1	17,597	0.00%
2020/08/05	0	0.00	24	39.78	39.85	-24	17,608	-0.14%
2020/08/04	10.1	39.60	1	39.75	39.80	9.1	17,688	0.05%
2020/08/03	24	39.27	0	0.00	39.25	24	17,735	0.14%
2020/07/30	7	39.96	1.4	40.36	40.10	5.6	17,425	0.03%
2020/07/29	3	40.12	6	40.24	40.10	-3	17,321	-0.02%
2020/07/28	12	39.91	3	39.70	39.65	9	17,566	0.05%
2020/07/27	2	40.15	2	40.15	39.75	0	17,939	0.00%
2020/07/24	2	40.25	1	40.20	40.10	1	18,009	0.01%
2020/07/23	0	0.00	5	40.40	40.35	-5	17,974	-0.03%
2020/07/22	10.1	40.70	0	0.00	40.65	10.1	18,028	0.06%
2020/07/21	1.1	40.45	0	0.00	40.40	1.1	17,927	0.01%
2020/07/20	15	40.43	0	0.00	40.40	15	17,759	0.08%
2020/07/17	0	0.00	0.7	40.50	40.50	-0.7	17,823	0.00%
2020/07/16	1	40.55	3	40.77	40.55	-2	17,975	-0.01%
2020/07/15	5	40.75	9	40.81	40.65	-4	17,924	-0.02%
2020/07/14	0	40.70	0	0.00	40.70	0	18,075	0.00%
2020/07/13	0.6	40.70	5	40.64	40.95	-4.4	18,211	-0.02%
2020/07/10	4	40.44	20	40.35	40.25	-16	18,277	-0.09%
2020/07/07	7	40.95	2	40.98	40.95	5	18,681	0.03%
2020/07/06	0	0.00	4	41.03	41.25	-4	18,613	-0.02%
2020/07/03	2.1	40.61	2	40.55	40.75	0.1	18,579	0.00%
2020/07/01	5.1	40.35	50	40.40	40.35	-44.9	18,993	-0.24%
2020/06/30	57	41.94	0	0.00	41.85	57	18,782	0.30%
2020/06/29	8	41.94	0	0.00	41.90	8	18,456	0.04%
2020/06/24	1	42.25	3.4	42.29	42.20	-2.4	18,341	-0.01%
2020/06/23	1	42.25	3	42.20	42.30	-2	18,481	-0.01%
2020/06/22	2.4	42.00	4.5	42.07	42.10	-2.1	18,405	-0.01%
2020/06/19	0	0.00	6	42.10	42.10	-6	18,574	-0.03%
2020/06/17	0	0.00	15	42.10	42.20	-15	18,642	-0.08%
2020/06/16	0	0.00	13	41.83	41.90	-13	19,027	-0.07%
2020/06/15	13.1	41.14	5	41.30	40.90	8.1	19,490	0.04%
2020/06/12	19	40.57	0	0.00	40.70	19	19,726	0.10%
2020/06/11	20.5	41.59	6	41.97	41.00	14.5	20,145	0.07%
2020/06/10	1	42.30	31	42.35	42.35	-30	20,108	-0.15%
2020/06/09	0	0.00	9	41.95	42.00	-9	20,714	-0.04%
2020/06/08	0	0.00	2	41.83	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	3.3	41.45	41.60	-3.3	21,311	-0.02%
2020/06/04	0	0.00	54	41.54	41.55	-54	21,536	-0.25%
2020/06/03	6.5	41.16	52	41.02	41.40	-45.5	21,897	-0.21%
2020/06/02	0	0.00	4	40.40	40.35	-4	21,748	-0.02%
2020/06/01	9.1	40.30	3	40.37	40.25	6.1	21,626	0.03%
2020/05/29	3	39.50	0	0.00	40.05	3	21,638	0.01%
2020/05/28	2	39.83	1	39.55	39.50	1	21,492	0.00%
2020/05/27	0	0.00	3	40.10	40.15	-3	21,928	-0.01%
2020/05/26	0.1	39.90	2.7	39.95	39.90	-2.7	22,372	-0.01%
2020/05/25	2	38.85	6	39.25	39.15	-4	22,190	-0.02%
2020/05/22	2	39.30	0	0.00	39.25	2	22,264	0.01%
2020/05/21	3.4	39.82	0	0.00	39.95	3.4	22,347	0.02%
2020/05/20	8	39.60	6	39.70	39.65	2	22,296	0.01%
2020/05/19	49	39.35	41	39.40	39.45	8	22,238	0.04%
2020/05/18	6	39.01	0	0.00	39.00	6	22,156	0.03%
2020/05/15	11	39.12	48	39.30	39.05	-37	22,160	-0.17%
2020/05/14	6	39.23	0	0.00	39.15	6	22,118	0.03%
2020/05/13	3	39.42	2	39.55	39.55	1	22,045	0.00%
2020/05/12	4	39.43	1	39.60	39.60	3	22,039	0.01%
2020/05/11	1.6	39.64	1	39.80	39.60	0.6	22,106	0.00%
2020/05/08	3.1	39.35	1.6	39.22	39.25	1.5	22,176	0.01%
2020/05/07	2	38.80	0	0.00	38.85	2	22,167	0.01%
2020/05/06	0	0.00	1	38.80	38.80	-1	22,195	0.00%
2020/05/05	0.1	39.00	3	39.10	38.90	-2.9	22,223	-0.01%
2020/05/04	55	38.97	10	38.76	38.80	45	22,279	0.20%
2020/04/30	13	39.65	100	39.57	39.90	-87	22,046	-0.39%
2020/04/29	15	38.65	0	0.00	38.45	15	21,797	0.07%
2020/04/28	52	37.96	0	0.00	38.00	52	21,841	0.24%
2020/04/27	1.2	37.92	23	37.88	38.00	-21.8	22,663	-0.10%
2020/04/24	8	37.17	2	37.15	37.05	6	22,655	0.03%
2020/04/23	7	37.14	1	37.35	37.25	6	22,786	0.03%
2020/04/22	32.1	37.02	0	0.00	37.20	32.1	22,804	0.14%
2020/04/21	12.2	37.12	1	37.00	37.00	11.2	22,784	0.05%
2020/04/20	2	38.15	1	38.00	38.00	1	22,772	0.00%
2020/04/17	0	38.20	2	38.28	38.20	-2	23,025	-0.01%
2020/04/16	4	37.71	2	37.70	37.80	2	22,915	0.01%
2020/04/15	0	0.00	10	38.23	38.30	-10	22,791	-0.04%
2020/04/14	0.7	38.00	4	38.01	38.00	-3.4	22,766	-0.01%
2020/04/13	3	37.55	2	37.80	37.40	1	22,579	0.00%
2020/04/10	28	37.62	8	37.73	37.80	20	22,597	0.09%
2020/04/09	0	0.00	14	36.17	36.20	-14	22,305	-0.06%
2020/04/08	0	0.00	4	35.64	35.75	-4	22,189	-0.02%
2020/04/07	2.1	35.14	0	0.00	35.35	2.1	21,984	0.01%
2020/04/06	3	35.05	1	35.55	35.05	2	21,787	0.01%
2020/04/01	1.1	35.59	1	35.30	35.25	0.1	21,471	0.00%
2020/03/31	35	35.81	0	0.00	35.30	35	21,392	0.16%
2020/03/30	11	35.65	1	35.75	35.80	10	21,116	0.05%
2020/03/27	16	35.86	18	35.86	35.80	-2	20,967	-0.01%
2020/03/26	2	35.35	5	35.40	35.25	-3	20,711	-0.01%
2020/03/25	14.4	35.65	24	35.50	35.30	-9.6	20,728	-0.05%
2020/03/24	12	34.76	7	35.19	34.65	5	20,552	0.02%
2020/03/23	2	34.60	1	34.40	34.15	1	20,477	0.00%
2020/03/20	7	35.44	20	35.57	35.10	-13	20,413	-0.06%
2020/03/19	56.7	34.11	36	34.08	34.00	20.7	19,997	0.10%
2020/03/18	21	34.73	1	35.00	34.65	20	19,782	0.10%
2020/03/17	30	34.97	14	35.03	35.00	16	19,559	0.08%
2020/03/16	27	35.93	24	36.05	35.80	3	19,289	0.02%
2020/03/13	14	35.42	10	36.35	37.00	4	18,926	0.02%
2020/03/12	29	37.78	100	37.50	37.50	-71	18,171	-0.39%
2020/03/11	74	38.95	0	0.00	38.60	74	17,595	0.42%
2020/03/10	17	38.87	16	38.98	39.00	1	17,509	0.01%
2020/03/09	30	38.66	51	38.60	38.55	-21	17,666	-0.12%
2020/03/06	14	39.52	0	0.00	39.50	14	16,962	0.08%
2020/03/05	1.2	40.16	1	40.15	40.15	0.2	16,604	0.00%
2020/03/04	2	39.80	30	39.75	39.75	-28	16,734	-0.17%
2020/03/03	56	39.90	0	0.00	39.80	56	16,625	0.34%
2020/03/02	110	39.50	1	39.90	39.50	109	16,401	0.66%	大買/鉅額交易
2020/02/27	14	40.28	0	0.00	40.05	14	16,358	0.09%
2020/02/26	7	40.52	0	0.00	40.65	7	15,944	0.04%
2020/02/24	9	40.91	14	41.00	40.85	-5	15,822	-0.03%
2020/02/21	2.2	41.40	3	41.42	41.30	-0.8	15,705	0.00%
2020/02/19	0	0.00	3	41.80	41.75	-3	15,831	-0.02%
2020/02/18	2	41.15	0	0.00	41.50	2	15,879	0.01%
2020/02/14	2.1	41.60	0	0.00	41.65	2.1	15,980	0.01%
2020/02/13	5	41.60	0	0.00	41.60	5	16,248	0.03%
2020/02/12	0	0.00	5	41.95	41.80	-5	16,482	-0.03%
2020/02/11	2.6	41.63	4	41.59	41.65	-1.4	16,604	-0.01%
2020/02/10	2.6	40.89	2	40.60	40.90	0.6	17,085	0.00%
2020/02/07	3	41.00	1	41.10	41.05	2	18,245	0.01%
2020/02/06	0	0.00	15	41.23	41.50	-15	18,469	-0.08%
2020/02/05	1.3	40.92	1	40.90	40.95	0.3	18,523	0.00%
2020/02/04	15	40.67	2	40.73	40.70	13	18,629	0.07%
2020/02/03	8	40.13	5	39.80	40.20	3	18,821	0.02%
2020/01/31	23	40.79	5	41.01	40.65	18	18,706	0.10%
2020/01/30	36.5	41.12	10.7	41.09	40.60	25.8	18,516	0.14%
2020/01/20	0	0.00	4	43.10	43.10	-4	17,715	-0.02%
2020/01/17	0	0.00	9.1	42.96	43.10	-9.1	17,677	-0.05%
2020/01/16	0	0.00	0.6	42.90	42.95	-0.6	17,637	0.00%
2020/01/15	1	42.80	1	42.90	42.90	0	17,693	0.00%
2020/01/14	0	42.85	1	42.95	42.85	-1	17,768	-0.01%
2020/01/13	11.4	42.53	15	42.71	42.85	-3.6	17,602	-0.02%
2020/01/10	2	42.00	5	42.02	42.05	-3	17,528	-0.02%
2020/01/08	3	41.82	0	0.00	41.80	3	17,684	0.02%
2020/01/07	1	42.15	0	0.00	42.20	1	17,626	0.01%
2020/01/06	14	42.30	1.7	42.29	42.25	12.3	17,702	0.07%
2020/01/03	2.1	42.61	0	0.00	42.80	2.1	17,577	0.01%
2020/01/02	5.2	42.55	0	0.00	42.55	5.2	17,567	0.03%
2019/12/31	1	42.60	0	0.00	42.55	1	17,551	0.01%
2019/12/30	10.8	42.65	0	0.00	42.70	10.8	17,595	0.06%
2019/12/27	3	42.60	5	42.65	42.70	-2	17,644	-0.01%
2019/12/26	0.1	42.65	1	42.65	42.65	-0.9	17,649	-0.01%
2019/12/25	20	42.65	0	0.00	42.60	20	17,752	0.11%
2019/12/24	15	42.70	2	42.70	42.65	13	17,858	0.07%
2019/12/23	0.5	42.80	9	42.70	42.80	-8.5	17,963	-0.05%
2019/12/20	5	42.59	1	42.70	42.80	4	17,985	0.02%
2019/12/19	7	42.74	2	42.83	42.70	5	17,911	0.03%
2019/12/18	0	0.00	8	42.89	43.00	-8	17,810	-0.04%
2019/12/17	30	42.70	0.2	42.90	42.95	29.8	17,822	0.17%
2019/12/16	13	42.96	0	0.00	42.90	13	17,741	0.07%
2019/12/13	14	42.84	39.2	42.86	42.90	-25.2	17,562	-0.14%
2019/12/12	0	0.00	1	42.45	42.45	-1	17,156	-0.01%
2019/12/11	10.4	42.30	12	42.34	42.40	-1.6	16,948	-0.01%
2019/12/10	0	0.00	4	41.55	41.70	-4	16,686	-0.02%
2019/12/09	5	41.25	0.1	41.40	41.30	4.9	16,725	0.03%
2019/12/06	11	41.30	0	0.00	41.25	11	16,803	0.07%
2019/12/05	4	41.45	3	41.47	41.50	1	16,719	0.01%
2019/12/04	20	41.25	7	41.27	41.30	13	16,638	0.08%
2019/12/03	0	0.00	1	41.80	41.75	-1	16,293	-0.01%
2019/12/02	2.2	41.66	0	0.00	41.65	2.2	16,325	0.01%
2019/11/29	21	41.84	0	0.00	41.70	21	16,305	0.13%
2019/11/27	2	42.15	8	42.20	42.30	-6	16,237	-0.04%
2019/11/26	1	42.00	11	42.45	42.00	-10	16,257	-0.06%
2019/11/25	0	0.00	8	42.50	42.50	-8	15,681	-0.05%
2019/11/22	0.1	42.40	5	42.32	42.40	-4.9	15,745	-0.03%
2019/11/21	7.2	41.95	1	42.05	42.05	6.2	15,785	0.04%
2019/11/20	5	42.31	4	42.35	42.30	1	15,725	0.01%
2019/11/19	7	42.53	3	42.50	42.70	4	15,676	0.03%
2019/11/18	8	42.75	3	42.75	42.75	5	15,622	0.03%
2019/11/15	0	0.00	5	42.35	42.55	-5	15,615	-0.03%
2019/11/14	2	42.13	10.1	42.15	42.15	-8.1	15,650	-0.05%
2019/11/13	13	42.48	0	0.00	42.35	13	16,314	0.08%
2019/11/12	25.4	42.90	12	42.86	42.80	13.4	16,422	0.08%
2019/11/11	5	42.32	0	0.00	42.25	5	16,218	0.03%
2019/11/08	5	42.62	1	42.55	42.70	4	16,126	0.02%
2019/11/07	11	43.18	9	42.95	42.90	2	15,987	0.01%
2019/11/06	68	42.59	79	42.79	43.00	-11	15,346	-0.07%
2019/11/05	27	41.24	23	41.30	41.45	4	14,376	0.03%
2019/11/04	6.2	40.79	5	40.40	40.95	1.2	14,252	0.01%
2019/11/01	8	40.25	1	40.15	40.10	7	14,271	0.05%
2019/10/31	8	40.49	0.5	40.70	40.30	7.5	14,303	0.05%
2019/10/30	3.3	40.89	0	0.00	40.85	3.3	14,093	0.02%
2019/10/29	10	41.10	1	41.05	41.15	9	14,014	0.06%
2019/10/28	5	41.05	27	41.05	41.00	-22	13,915	-0.16%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	41.00	0	0.00	40.95	1	13,685	0.01%
2019/10/22	9	41.37	0	0.00	41.50	9	13,627	0.07%
2019/10/21	0.5	41.30	20	41.23	41.30	-19.5	13,518	-0.14%
2019/10/18	11.5	41.04	5	41.30	41.30	6.5	13,581	0.05%
2019/10/17	1.1	40.88	6	41.12	41.30	-4.9	13,439	-0.04%
2019/10/16	1	40.90	8	41.09	41.10	-7	13,435	-0.05%
2019/10/15	15	40.55	0	0.00	40.55	15	13,414	0.11%
2019/10/14	0.1	40.65	0	0.00	40.65	0.1	13,459	0.00%
2019/10/08	4	40.65	0	0.00	40.50	4	13,540	0.03%
2019/10/07	1	40.55	0	0.00	40.40	1	13,502	0.01%
2019/10/04	2	40.43	21	40.51	40.60	-19	13,625	-0.14%
2019/10/03	6	40.31	20	40.35	40.30	-14	13,615	-0.10%
2019/10/02	1	41.00	7	41.05	40.90	-6	13,633	-0.04%
2019/09/27	1	41.05	0	0.00	40.90	1	13,616	0.01%
2019/09/25	0	41.45	0	0.00	41.45	0	13,724	0.00%
2019/09/24	0.3	41.55	0	0.00	41.60	0.3	14,042	0.00%
2019/09/20	0	0.00	10	41.75	41.55	-10	14,704	-0.07%
2019/09/17	0	0.00	10	41.52	41.65	-10	14,537	-0.07%
2019/09/12	21	41.46	5	41.52	41.50	16	14,586	0.11%
2019/09/10	0	0.00	4	41.40	41.40	-4	14,594	-0.03%
2019/09/09	1	41.00	1	40.95	40.95	0	14,497	0.00%
2019/09/06	4	40.75	20.4	40.62	40.80	-16.4	14,462	-0.11%
2019/09/05	0	0.00	28	40.45	40.50	-28	14,418	-0.19%
2019/09/04	1	40.00	1	40.05	39.95	0	14,295	0.00%
2019/09/03	3	39.85	0	0.00	39.80	3	14,539	0.02%
2019/08/30	0	0.00	5	39.84	40.15	-5	14,765	-0.03%
2019/08/29	0	39.65	0	0.00	39.50	0	14,673	0.00%
2019/08/27	0.1	39.80	0	0.00	39.75	0.1	14,766	0.00%
2019/08/26	55	39.38	40	39.50	39.50	15	14,823	0.10%
2019/08/21	2	39.65	1	39.65	39.50	1	16,263	0.01%
2019/08/19	2	40.00	2	40.00	40.00	0	16,339	0.00%
2019/08/16	12	39.01	16	38.97	39.55	-4	16,312	-0.02%
2019/08/15	1	39.40	1	39.35	39.35	0	15,763	0.00%
2019/08/14	1	39.80	0.2	40.00	39.75	0.8	15,935	0.01%
2019/08/13	2	39.85	1	39.85	39.80	1	16,024	0.01%
2019/08/12	2	40.00	0	0.00	40.00	2	16,218	0.01%
2019/08/08	11	40.00	1	39.95	39.95	10	16,545	0.06%
2019/08/07	10	39.83	0	0.00	39.80	10	16,841	0.06%
2019/08/06	1	39.30	0	0.00	39.90	1	17,733	0.01%
2019/08/02	5	40.05	0	0.00	40.10	5	18,151	0.03%
2019/08/01	3	40.55	0	0.00	40.50	3	18,301	0.02%
2019/07/29	5	41.20	0	0.00	41.20	5	18,573	0.03%
2019/07/26	0.1	41.20	0	0.00	41.15	0.1	18,848	0.00%
2019/07/24	3	41.30	0	0.00	41.15	3	19,348	0.02%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	0.1	41.45	0	0.00	41.40	0.1	19,369	0.00%
2019/07/18	1	41.10	101	41.18	41.10	-100	19,312	-0.52%	大賣/
2019/07/17	4	41.35	0	0.00	41.30	4	19,217	0.02%
2019/07/15	1	41.65	1	41.90	41.65	0	18,852	0.00%
2019/07/12	1	41.60	5	41.80	41.60	-4	18,882	-0.02%
2019/07/10	7	42.03	1	42.20	42.20	6	19,114	0.03%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/04	0	0.00	25	42.62	42.50	-25	19,631	-0.13%
2019/07/03	0	0.00	7	42.25	42.25	-7	19,901	-0.04%
2019/07/02	5	42.50	0	0.00	42.65	5	20,241	0.02%
2019/07/01	5	42.10	7	42.44	42.70	-2	20,202	-0.01%
2019/06/28	10	43.30	0	0.00	43.00	10	19,887	0.05%
2019/06/27	1.1	43.11	2	43.35	43.20	-0.9	19,625	0.00%
2019/06/26	0	0.00	2	42.80	42.75	-2	19,534	-0.01%
2019/06/25	0.1	42.60	0	0.00	42.60	0.1	19,924	0.00%
2019/06/24	0.1	42.55	5	42.27	42.55	-4.9	20,254	-0.02%
2019/06/21	5.1	42.35	0	0.00	42.30	5.1	20,370	0.03%
2019/06/19	0	0.00	17	42.35	42.55	-17	20,644	-0.08%
2019/06/18	0	0.00	1	42.20	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	1	41.65	41.65	-1	20,707	0.00%
2019/06/13	2	41.38	2	41.68	41.65	0	21,109	0.00%
2019/06/12	10	41.88	0	0.00	41.90	10	21,261	0.05%
2019/06/11	7	41.75	1	41.80	42.10	6	21,226	0.03%
2019/06/10	5	41.35	1	41.35	41.35	4	20,962	0.02%
2019/06/06	3	40.80	5	40.85	40.75	-2	20,938	-0.01%
2019/06/05	0	0.00	2	41.25	41.10	-2	20,946	-0.01%
2019/06/04	0	0.00	8	41.29	41.45	-8	20,924	-0.04%
2019/06/03	0	0.00	5	40.90	41.05	-5	20,926	-0.02%
2019/05/31	0	0.00	34	40.79	40.80	-34	20,935	-0.16%
2019/05/30	10	40.43	0	0.00	40.50	10	20,823	0.05%
2019/05/29	2	40.30	0	0.00	40.30	2	21,156	0.01%
2019/05/28	2	40.70	0	0.00	40.35	2	21,292	0.01%
2019/05/27	1	40.55	0	0.00	40.75	1	20,084	0.00%
2019/05/23	0	0.00	1	40.95	41.00	-1	20,017	0.00%
2019/05/22	3	41.03	1	41.05	41.15	2	20,047	0.01%
2019/05/21	2	41.10	20	40.96	41.50	-18	20,045	-0.09%
2019/05/20	10	40.15	0	0.00	40.20	10	19,732	0.05%
2019/05/17	55	39.97	1	39.95	40.00	54	19,779	0.27%
2019/05/16	51	40.31	3	40.13	40.00	48	19,523	0.25%
2019/05/15	7.2	40.95	13	41.16	40.95	-5.8	19,277	-0.03%
2019/05/14	73	40.45	31	40.60	40.45	42	19,168	0.22%
2019/05/13	31	42.14	6	42.48	41.95	25	18,279	0.14%
2019/05/10	20	43.34	3	43.48	43.20	17	17,969	0.09%
2019/05/09	25	43.58	0	0.00	43.50	25	18,064	0.14%
2019/05/08	14	44.07	1	44.05	44.05	13	17,820	0.07%
2019/05/07	7	44.36	0	0.00	44.35	7	17,976	0.04%
2019/05/06	4	44.43	4	44.40	44.50	0	18,096	0.00%
2019/05/03	3	45.42	5	45.55	45.45	-2	17,979	-0.01%
2019/05/02	4	45.15	17.2	45.25	45.65	-13.2	17,838	-0.07%
2019/04/30	1	44.70	0	0.00	44.70	1	17,602	0.01%
2019/04/29	7.3	44.68	2	44.60	44.60	5.3	17,665	0.03%
2019/04/26	1	44.40	3	44.40	44.50	-2	17,852	-0.01%
2019/04/25	7	44.48	6	44.38	44.35	1	18,088	0.01%
2019/04/23	7.1	44.32	5	44.25	44.35	2.1	18,909	0.01%
2019/04/22	2.1	44.42	1	44.50	44.35	1.1	19,135	0.01%
2019/04/19	2	44.30	0	0.00	44.35	2	19,298	0.01%
2019/04/18	7	44.11	5	44.16	44.20	2	19,368	0.01%
2019/04/17	15	44.15	2	44.15	44.10	13	19,526	0.07%
2019/04/16	5	44.05	17	44.13	44.10	-12	19,348	-0.06%
2019/04/15	3	44.25	0	0.00	44.15	3	19,302	0.02%
2019/04/12	15	44.15	5	44.20	44.10	10	19,307	0.05%
2019/04/11	8	44.25	1	44.50	44.15	7	19,349	0.04%
2019/04/10	21	44.18	5	44.25	44.20	16	19,157	0.08%
2019/04/09	8	44.27	0	0.00	44.30	8	18,921	0.04%
2019/04/08	15	44.34	1	44.30	44.30	14	18,599	0.08%
2019/04/02	0	0.00	24	44.84	44.80	-24	18,020	-0.13%
2019/04/01	0	0.00	3	44.75	44.50	-3	18,047	-0.02%
2019/03/29	0	0.00	7	44.68	44.95	-7	17,832	-0.04%
2019/03/28	44	44.06	6	44.03	44.00	38	17,709	0.21%
2019/03/27	26	44.68	3	44.68	44.50	23	17,366	0.13%
2019/03/26	34	45.35	10	45.40	45.25	24	17,108	0.14%
2019/03/25	41	45.44	0	0.00	45.40	41	17,067	0.24%
2019/03/22	6	46.22	0	0.00	46.20	6	16,893	0.04%
2019/03/21	3	46.68	2	46.78	46.75	1	16,784	0.01%
2019/03/20	4	46.93	30	46.92	46.95	-26	16,780	-0.15%
2019/03/19	0	0.00	20	46.65	46.65	-20	16,896	-0.12%
2019/03/18	6	45.58	0	0.00	45.80	6	16,574	0.04%
2019/03/15	1	45.10	2	45.28	45.45	-1	16,518	-0.01%
2019/03/14	7	45.25	5	45.20	45.10	2	16,273	0.01%
2019/03/12	1	44.75	2	45.00	45.00	-1	16,479	-0.01%
2019/03/11	6	44.58	5	44.55	44.40	1	16,510	0.01%
2019/03/07	3	44.67	0	0.00	44.65	3	16,730	0.02%
2019/03/05	4	44.88	0	0.00	44.60	4	17,051	0.02%
2019/03/04	2	44.10	4	44.50	44.90	-2	17,057	-0.01%
2019/02/27	3	45.37	2	45.40	45.30	1	16,897	0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/25	3	45.48	8	45.46	45.55	-5	16,530	-0.03%
2019/02/22	2	45.18	2	45.23	45.40	0	16,537	0.00%
2019/02/21	8	45.06	2	45.15	45.40	6	16,449	0.04%
2019/02/18	3	44.43	0	0.00	44.40	3	16,200	0.02%
2019/02/15	11	44.47	0	0.00	44.20	11	15,981	0.07%
2019/02/14	1	44.60	41	44.58	44.55	-40	15,903	-0.25%
2019/02/13	7	44.03	12	44.10	44.30	-5	15,657	-0.03%
2019/02/12	3	43.85	1	43.80	43.90	2	15,578	0.01%
2019/02/11	2	43.58	0	0.00	43.55	2	15,524	0.01%
2019/01/30	2	43.73	2	43.60	43.60	0	15,374	0.00%
2019/01/29	0	0.00	50	43.80	43.90	-50	15,060	-0.33%
2019/01/28	21	43.54	1	43.80	43.80	20	14,887	0.13%
2019/01/25	8	43.52	1	43.60	43.50	7	14,644	0.05%
2019/01/24	2	43.63	1	43.60	43.55	1	14,477	0.01%
2019/01/23	15	43.83	0	0.00	43.75	15	14,456	0.10%
2019/01/22	3	44.05	0	0.00	44.20	3	14,399	0.02%
2019/01/21	25	43.81	2	43.83	43.80	23	14,376	0.16%
2019/01/18	62	43.52	3	43.58	43.50	59	14,615	0.40%
2019/01/17	3	43.88	1	43.90	43.80	2	14,497	0.01%
2019/01/16	6	43.52	3	43.47	43.60	3	14,322	0.02%
2019/01/15	6	43.94	1	43.75	43.75	5	14,030	0.04%
2019/01/14	19	44.67	0	0.00	44.40	19	13,493	0.14%
2019/01/11	1	45.60	1	45.85	45.55	0	13,412	0.00%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	4	45.89	11	45.96	45.95	-7	13,385	-0.05%
2019/01/08	1	45.15	1	45.55	45.15	0	13,203	0.00%
2019/01/07	1	45.25	21	45.50	45.20	-20	13,425	-0.15%
2019/01/04	6	44.73	1	44.90	44.55	5	13,467	0.04%
2019/01/03	13	45.33	2	45.50	45.15	11	13,852	0.08%
2019/01/02	6	46.10	1	45.95	45.90	5	13,837	0.04%
2018/12/28	1	46.70	2	46.80	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	1	46.60	46.70	-1	14,054	-0.01%
2018/12/26	8	46.14	2	46.03	46.00	6	14,215	0.04%
2018/12/25	2	46.00	20	46.00	46.00	-18	14,341	-0.13%
2018/12/24	2	46.60	1	46.40	46.50	1	14,365	0.01%
2018/12/21	34	46.88	0	0.00	46.95	34	14,474	0.23%
2018/12/20	1	47.00	1	47.25	47.00	0	14,426	0.00%
2018/12/19	0	0.00	40	46.95	47.25	-40	14,318	-0.28%
2018/12/18	2	47.23	1	47.15	47.20	1	14,270	0.01%
2018/12/14	0	0.00	10	47.80	47.55	-10	14,530	-0.07%
2018/12/13	0	0.00	1	47.90	48.25	-1	14,376	-0.01%
2018/12/12	14	47.30	1	47.50	47.50	13	14,310	0.09%
2018/12/11	21	47.60	2	47.55	47.60	19	13,953	0.14%
2018/12/10	4	47.56	1	47.65	47.60	3	13,959	0.02%
2018/12/07	0	0.00	1	48.20	48.15	-1	13,964	-0.01%
2018/12/06	6	48.08	0	0.00	48.25	6	14,017	0.04%
2018/12/04	10	48.82	0	0.00	48.95	10	14,067	0.07%
2018/12/03	0	0.00	1	49.20	49.10	-1	13,952	-0.01%
2018/11/30	10	48.60	0	0.00	48.55	10	13,946	0.07%
2018/11/29	13	48.83	0	0.00	48.55	13	13,686	0.09%
2018/11/28	6	48.74	0	0.00	48.80	6	13,485	0.04%
2018/11/27	3	49.10	0.2	49.50	49.05	2.8	13,178	0.02%
2018/11/20	1	50.70	0	0.00	50.20	1	12,820	0.01%
2018/11/19	10	50.80	1	50.70	51.00	9	12,871	0.07%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/15	1.7	50.58	0	0.00	50.80	1.7	12,870	0.01%
2018/11/08	2	50.30	9	50.50	50.90	-7	13,006	-0.05%
2018/11/07	0	0.00	1	50.00	50.10	-1	12,859	-0.01%
2018/11/06	2	49.45	2	49.40	49.40	0	12,829	0.00%
2018/11/05	0	0.00	4	48.85	49.60	-4	12,791	-0.03%
2018/11/02	2	48.90	1	49.50	49.50	1	12,818	0.01%
2018/11/01	0	0.00	0.1	48.90	48.75	-0.1	12,752	0.00%
2018/10/31	7	48.55	2	48.85	49.00	5	12,645	0.04%
2018/10/30	0	0.00	1	47.80	48.35	-1	12,477	-0.01%
2018/10/29	1	47.00	9	47.20	47.50	-8	12,456	-0.06%
2018/10/26	36	47.33	10	48.00	47.40	26	12,309	0.21%
2018/10/25	11	48.72	0	0.00	48.70	11	11,924	0.09%
2018/10/23	13	49.44	0	0.00	49.30	13	11,784	0.11%
2018/10/19	2	49.60	1	50.10	50.30	1	11,770	0.01%
2018/10/18	0	0.00	15	50.00	50.00	-15	11,657	-0.13%
2018/10/15	26	49.86	0	0.00	50.00	26	11,464	0.23%
2018/10/12	5	49.40	0	0.00	50.60	5	11,252	0.04%
2018/10/11	41.2	50.40	2	50.50	50.10	39.2	11,086	0.35%
2018/10/09	0	0.00	6	52.60	52.40	-6	10,544	-0.06%
2018/10/05	12	51.17	10	51.40	51.20	2	10,408	0.02%
2018/10/04	11	51.69	0	0.00	51.70	11	10,304	0.11%
2018/09/28	1	52.70	1	52.50	52.50	0	10,506	0.00%
2018/09/27	1	52.80	2	52.80	52.80	-1	10,592	-0.01%
2018/09/26	1.5	52.50	0	0.00	53.00	1.5	10,649	0.01%
2018/09/21	0	0.00	3	52.60	52.90	-3	10,960	-0.03%
2018/09/20	1	51.60	5	52.20	52.20	-4	10,889	-0.04%
2018/09/19	0	0.00	5	51.40	51.40	-5	10,842	-0.05%
2018/09/17	0	0.00	19	51.10	51.20	-19	11,188	-0.17%
2018/09/13	0	0.00	1	50.80	50.50	-1	11,666	-0.01%
2018/09/11	20.6	50.40	0	0.00	50.50	20.6	12,101	0.17%
2018/09/10	10	50.70	0	0.00	50.90	10	12,298	0.08%
2018/09/06	1	51.70	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	52.10	0	0.00	51.80	1	12,909	0.01%
2018/09/03	0	0.00	2	52.10	52.00	-2	13,115	-0.02%
2018/08/31	1.5	52.20	0	0.00	52.60	1.5	13,234	0.01%
2018/08/29	5	52.30	0	0.00	52.60	5	13,436	0.04%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/22	1	51.60	1	51.70	52.10	0	14,303	0.00%
2018/08/16	0	0.00	0.3	51.50	51.50	-0.3	14,206	0.00%
2018/08/14	1	52.00	1	52.00	52.20	0	14,272	0.00%
2018/08/13	1	52.50	0	0.00	52.00	1	14,288	0.01%
2018/08/03	0	0.00	0.3	52.50	52.80	-0.3	15,364	0.00%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	1	52.70	0	0.00	52.50	1	15,569	0.01%
2018/07/31	4	52.50	4	52.70	52.70	0	15,740	0.00%
2018/07/23	3	52.50	3	52.30	52.30	0	15,984	0.00%
2018/07/20	0	0.00	11	52.58	52.30	-11	16,199	-0.07%
2018/07/18	0	0.00	3	52.80	52.70	-3	16,494	-0.02%
2018/07/17	1	52.40	1	52.20	52.20	0	16,502	0.00%
2018/07/16	2	52.05	0	0.00	52.00	2	16,561	0.01%
2018/07/13	0	0.00	4.9	52.20	52.20	-4.9	16,748	-0.03%
2018/07/09	10	51.30	1.8	51.59	51.70	8.2	16,654	0.05%
2018/07/04	2	51.75	0	0.00	51.90	2	16,616	0.01%
2018/07/03	5	52.18	0	0.00	52.10	5	16,535	0.03%
2018/06/27	2	53.00	0	0.00	52.80	2	15,878	0.01%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	0	0.00	1	55.80	55.60	-1	15,534	-0.01%
2018/06/20	1	55.30	4	55.60	55.50	-3	14,998	-0.02%
2018/06/19	1	54.80	1	55.10	55.00	0	14,863	0.00%
2018/06/15	0.5	55.00	0	0.00	55.30	0.5	14,466	0.00%
2018/06/14	1	54.70	8	55.18	54.50	-7	14,169	-0.05%
2018/06/13	0	0.00	5	55.10	55.50	-5	13,920	-0.04%
2018/06/11	0	0.00	2	55.25	55.40	-2	13,851	-0.01%
2018/06/08	0	0.00	10	55.10	55.00	-10	13,857	-0.07%
2018/06/07	16	55.15	5	55.12	55.00	11	13,947	0.08%
2018/06/06	0.5	54.50	2	54.85	54.90	-1.5	14,092	-0.01%
2018/06/05	6	54.05	1	54.30	54.30	5	14,065	0.04%
2018/06/04	0	0.00	3	54.00	54.00	-3	14,053	-0.02%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/30	2	52.90	1	53.00	52.90	1	13,666	0.01%
2018/05/29	0	0.00	1	54.10	54.10	-1	13,502	-0.01%
2018/05/23	5	54.60	0	0.00	54.00	5	13,761	0.04%
2018/05/22	0.1	54.50	5	54.90	54.70	-4.9	13,826	-0.04%
2018/05/21	0	0.00	1	54.60	55.00	-1	14,054	-0.01%
2018/05/18	13.8	54.68	6	54.40	54.40	7.8	14,155	0.06%
2018/05/16	2.5	54.84	3	54.67	54.90	-0.5	14,261	0.00%
2018/05/14	0	0.00	3	54.80	55.00	-3	14,737	-0.02%
2018/05/11	1	54.40	3	54.40	54.60	-2	14,736	-0.01%
2018/05/09	0	0.00	12.1	53.70	53.60	-12.1	14,315	-0.08%
2018/05/08	2	53.10	0	0.00	53.50	2	14,373	0.01%
2018/04/30	0	0.00	1	53.80	53.50	-1	14,691	-0.01%
2018/04/27	1	53.50	1	53.50	53.50	0	14,774	0.00%
2018/04/25	2	51.90	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	7	52.71	52.50	-7	14,412	-0.05%
2018/04/20	7	52.64	0	0.00	52.50	7	14,625	0.05%
2018/04/19	3	52.40	3	52.50	52.90	0	14,867	0.00%
2018/04/18	3	52.30	3	51.90	52.00	0	14,751	0.00%
2018/04/13	2	52.80	0.3	52.80	52.80	1.7	15,106	0.01%
2018/04/11	3	53.60	3	53.20	53.30	0	15,513	0.00%
2018/03/31	2	52.20	2	52.20	52.50	0	15,982	0.00%
2018/03/28	6	52.75	3	52.50	52.50	3	15,956	0.02%
2018/03/27	5	53.20	5	53.30	53.30	0	16,044	0.00%
2018/03/26	1	52.60	1	52.80	52.80	0	16,064	0.00%
2018/03/23	10	52.70	10	52.20	52.20	0	16,204	0.00%
2018/03/22	9	53.66	4	53.40	53.40	5	16,228	0.03%
2018/03/21	0	0.00	2	53.70	53.40	-2	16,072	-0.01%
2018/03/20	2	53.20	0	0.00	53.20	2	16,284	0.01%
2018/03/16	1.1	53.22	0	0.00	53.40	1.1	16,593	0.01%
2018/03/15	0	0.00	1	53.80	53.40	-1	16,519	-0.01%
2018/03/13	1	54.20	0	0.00	53.90	1	16,660	0.01%
2018/03/12	8	53.63	18	53.77	54.50	-10	16,673	-0.06%
2018/03/08	3	52.50	0	0.00	52.40	3	17,459	0.02%
2018/03/06	2	53.00	0	0.00	52.80	2	18,836	0.01%
2018/02/27	0	0.00	0.3	54.40	54.50	-0.3	19,397	0.00%
2018/02/26	0	0.00	5	54.80	54.30	-5	19,415	-0.03%
2018/02/23	12	54.41	11	54.67	54.70	1	19,762	0.01%
2018/02/22	3	53.97	3	53.30	54.20	0	20,668	0.00%
2018/02/21	0	0.00	6	53.88	54.00	-6	21,958	-0.03%
2018/02/12	11	53.30	3	53.67	53.00	8	22,058	0.04%
2018/02/09	2	52.75	6	53.13	52.80	-4	21,999	-0.02%
2018/02/08	0	0.00	2	53.30	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	3	52.93	52.70	-3	21,929	-0.01%
2018/02/06	5	51.72	24	51.03	50.80	-19	21,788	-0.09%
2018/02/05	1	53.90	0	0.00	54.10	1	21,376	0.00%
2018/02/02	1	54.70	0	0.00	54.70	1	21,222	0.00%
2018/02/01	0	0.00	5	55.20	54.80	-5	21,287	-0.02%
2018/01/31	4	54.38	2	54.90	54.60	2	21,223	0.01%
2018/01/29	1	54.70	5	55.20	55.20	-4	21,006	-0.02%
2018/01/23	0	0.00	41	55.81	56.00	-41	20,526	-0.20%
2018/01/22	0	0.00	40	55.40	55.60	-40	20,628	-0.19%
2018/01/19	1	56.00	6	56.02	56.00	-5	20,908	-0.02%
2018/01/18	1.5	56.17	80	56.25	55.90	-78.5	20,836	-0.38%
2018/01/17	1	56.10	0	0.00	56.30	1	20,787	0.00%
2018/01/16	0	0.00	1	56.30	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	28	56.35	56.50	-28	20,518	-0.14%
2018/01/10	7	56.39	15	55.89	55.60	-8	20,285	-0.04%
2018/01/08	6	55.43	111	55.60	55.70	-105	20,036	-0.52%	大賣/鉅額交易
2018/01/05	0	0.00	116	55.19	55.70	-116	19,793	-0.59%	大賣/鉅額交易
2018/01/04	4.5	55.28	4	55.18	55.40	0.5	19,585	0.00%
2018/01/03	3	54.87	16	55.18	55.20	-13	19,635	-0.07%
2018/01/02	0	0.00	1	53.90	54.20	-1	19,235	-0.01%