國泰金 (2882)-群益金鼎-永和券商分點個股進出

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
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/11/21	21	66.49	6	66.52	66.60	15	24,579	0.06%
2024/11/20	8	67.15	0	0.00	67.40	8	24,346	0.03%
2024/11/19	0	0.00	3.1	67.49	67.70	-3.1	24,226	-0.01%
2024/11/18	2	66.70	6	67.10	67.00	-4	24,134	-0.02%
2024/11/15	5.2	67.08	4	67.95	66.90	1.2	24,123	0.00%
2024/11/14	11	66.26	5	66.60	66.20	6	24,318	0.02%
2024/11/13	24.4	66.51	14	66.64	66.80	10.4	24,201	0.04%
2024/11/12	16.3	67.51	1	67.70	67.50	15.3	24,046	0.06%
2024/11/11	37	68.63	10	68.82	68.70	27	23,709	0.11%
2024/11/08	7	69.86	2	69.80	69.50	5	23,829	0.02%
2024/11/07	10	70.20	0	0.00	69.80	10	24,388	0.04%
2024/11/06	4	69.45	5.1	69.59	69.10	-1.1	24,339	0.00%
2024/11/05	0	0.00	46	69.59	69.80	-46	24,824	-0.19%
2024/11/04	0	0.00	14.1	69.42	69.60	-14.1	25,413	-0.06%
2024/11/01	9.4	67.83	0	0.00	68.60	9.4	26,083	0.04%
2024/10/30	3	68.83	14	68.61	68.90	-11	26,128	-0.04%
2024/10/29	10	68.15	0.2	68.30	68.50	9.8	26,282	0.04%
2024/10/28	0	68.70	13	69.60	69.30	-13	26,235	-0.05%
2024/10/25	4	68.30	2.1	69.00	69.00	1.9	26,227	0.01%
2024/10/24	0	0.00	20.8	68.39	68.20	-20.8	26,539	-0.08%
2024/10/23	20	69.20	3	69.20	69.20	17	26,893	0.06%
2024/10/22	1	69.10	15.1	69.03	69.30	-14.1	26,964	-0.05%
2024/10/21	13	68.35	42	68.51	68.30	-29	27,316	-0.11%
2024/10/18	1	69.40	32.8	69.69	69.80	-31.8	27,546	-0.12%
2024/10/17	0	0.00	3	68.60	68.60	-3	27,646	-0.01%
2024/10/16	7	67.60	2	68.25	67.80	5	28,065	0.02%
2024/10/15	10	68.50	20	68.60	68.80	-10	28,259	-0.04%
2024/10/14	35	67.41	0	0.00	67.70	35	28,342	0.12%
2024/10/11	1	68.00	3.2	68.05	68.00	-2.2	28,801	-0.01%
2024/10/09	1	67.80	12	67.94	67.80	-11	29,686	-0.04%
2024/10/08	0	67.23	7	67.66	67.70	-7	30,167	-0.02%
2024/10/07	32.2	67.34	3.4	67.64	68.00	28.8	30,502	0.09%
2024/10/01	1	66.30	10	66.30	66.70	-9	30,936	-0.03%
2024/09/30	0	0.00	30.5	67.07	66.50	-30.5	31,642	-0.10%
2024/09/27	0	0.00	1	68.90	67.50	-1	32,531	0.00%
2024/09/26	12	67.98	21.6	68.08	68.30	-9.6	32,345	-0.03%
2024/09/25	11	66.70	22.5	66.74	67.10	-11.5	32,742	-0.04%
2024/09/24	22	66.29	9.3	66.05	66.30	12.7	33,013	0.04%
2024/09/23	25	65.10	7.4	65.14	65.40	17.6	33,078	0.05%
2024/09/20	1	64.70	4	64.90	64.70	-3	33,368	-0.01%
2024/09/19	0	0.00	9.2	64.34	64.80	-9.2	33,208	-0.03%
2024/09/18	1	63.10	0.1	63.30	63.20	0.9	33,076	0.00%
2024/09/13	0	0.00	1	63.40	63.20	-1	34,168	0.00%
2024/09/10	0	0.00	49.6	62.77	62.60	-49.6	34,570	-0.14%
2024/09/09	7	61.53	0	0.00	62.50	7	34,634	0.02%
2024/09/06	1.2	63.18	14	63.26	63.50	-12.8	34,688	-0.04%
2024/09/05	1	62.40	5.3	63.03	62.40	-4.3	34,790	-0.01%
2024/09/04	11.4	61.48	10.2	61.10	61.60	1.2	35,122	0.00%
2024/09/03	10	63.75	0	0.00	63.70	10	34,982	0.03%
2024/09/02	0	0.00	6.1	64.45	64.70	-6.1	35,440	-0.02%
2024/08/30	0	0.00	6.6	63.41	63.50	-6.6	35,175	-0.02%
2024/08/29	0	0.00	3	62.90	63.10	-3	34,965	-0.01%
2024/08/28	3	63.20	0.2	62.80	63.50	2.8	35,037	0.01%
2024/08/27	15.4	63.04	0.2	63.02	63.10	15.2	35,592	0.04%
2024/08/26	10.2	63.89	27.6	63.82	63.90	-17.5	35,737	-0.05%
2024/08/21	2	61.65	1	61.90	61.90	1	36,240	0.00%
2024/08/20	2	61.55	5	61.30	61.70	-3	36,204	-0.01%
2024/08/19	1.1	62.57	0	0.00	62.30	1.1	36,303	0.00%
2024/08/16	1	62.70	13	62.79	63.00	-12	36,294	-0.03%
2024/08/15	4	62.03	1	61.60	61.60	3	36,204	0.01%
2024/08/14	1.1	61.98	4	62.02	61.90	-2.9	36,250	-0.01%
2024/08/13	0	0.00	11	61.04	61.30	-11	36,302	-0.03%
2024/08/12	0	60.70	1.5	60.80	61.00	-1.5	36,958	0.00%
2024/08/09	3	61.33	15.1	61.01	60.50	-12.1	37,786	-0.03%
2024/08/08	51.2	57.82	8	57.77	57.80	43.2	37,547	0.12%
2024/08/07	0	0.00	2.3	57.89	58.60	-2.3	38,115	-0.01%
2024/08/06	7	56.29	1	56.50	56.10	6	39,274	0.02%
2024/08/05	21.2	56.53	52	55.52	55.60	-30.8	39,111	-0.08%
2024/08/02	1.5	60.93	3	61.20	61.30	-1.5	38,224	0.00%
2024/08/01	11	62.73	0	62.70	62.80	11	38,033	0.03%
2024/07/31	8	62.33	23	61.97	62.40	-15	38,121	-0.04%
2024/07/30	12.1	61.52	7	61.31	61.70	5.1	38,061	0.01%
2024/07/29	5	62.70	8.1	62.30	62.70	-3.1	38,090	-0.01%
2024/07/26	0.1	61.20	35.6	61.10	61.50	-35.5	38,182	-0.09%
2024/07/23	14.6	61.23	7.8	61.23	61.50	6.8	38,469	0.02%
2024/07/22	12	60.05	9	60.57	60.00	3	38,329	0.01%
2024/07/19	17.4	62.10	39	62.05	62.60	-21.6	37,857	-0.06%
2024/07/18	11.6	64.33	19	64.02	64.20	-7.4	37,382	-0.02%
2024/07/17	20	65.22	26	65.56	65.30	-6	36,835	-0.02%
2024/07/16	5	64.80	39.2	65.14	65.40	-34.2	36,552	-0.09%
2024/07/15	18.1	64.65	13	64.57	65.00	5.1	36,512	0.01%
2024/07/12	6.3	65.73	43	65.37	65.70	-36.7	36,287	-0.10%
2024/07/11	29.1	64.83	19.9	65.39	65.50	9.2	35,940	0.03%
2024/07/10	17	63.00	28.6	63.37	63.60	-11.6	35,266	-0.03%
2024/07/09	8	62.00	8	62.28	62.10	0	34,893	0.00%
2024/07/08	11	61.77	41.3	61.29	62.30	-30.3	34,605	-0.09%
2024/07/05	7	61.03	30.5	61.11	61.30	-23.5	34,651	-0.07%
2024/07/04	12	60.63	18	61.21	60.70	-6	34,497	-0.02%
2024/07/03	15	60.37	100.6	61.20	61.50	-85.6	34,232	-0.25%
2024/07/02	3	57.90	2.8	58.21	58.20	0.2	33,097	0.00%
2024/07/01	2	57.25	9	57.50	58.10	-7	33,019	-0.02%
2024/06/28	0	0.00	28	59.02	59.00	-28	32,062	-0.09%
2024/06/27	11.2	58.66	23.1	58.78	59.10	-11.9	31,576	-0.04%
2024/06/26	8.2	59.59	45	59.74	59.50	-36.8	31,070	-0.12%
2024/06/25	29	60.63	2	60.25	60.50	27	30,648	0.09%
2024/06/24	1	59.90	0.2	60.20	60.30	0.8	30,315	0.00%
2024/06/21	0	0.00	27.8	60.25	60.10	-27.8	30,135	-0.09%
2024/06/20	1	59.10	15.1	59.80	60.10	-14.1	29,779	-0.05%
2024/06/19	1	59.00	5	59.18	59.00	-4	29,664	-0.01%
2024/06/18	1	58.80	6.1	58.58	58.90	-5.1	29,908	-0.02%
2024/06/17	2	57.45	1.4	57.43	57.50	0.6	29,757	0.00%
2024/06/14	4	57.90	7.4	58.14	58.20	-3.4	29,773	-0.01%
2024/06/13	2	58.30	11	58.46	58.10	-9	29,821	-0.03%
2024/06/12	5	57.86	12.2	57.83	57.90	-7.2	30,391	-0.02%
2024/06/11	8	58.99	7.5	59.15	58.70	0.5	31,116	0.00%
2024/06/07	7	58.06	32.3	58.20	58.20	-25.3	30,880	-0.08%
2024/06/06	1	57.50	7.2	57.51	57.50	-6.2	31,074	-0.02%
2024/06/05	3	56.70	7.1	56.46	56.50	-4.1	31,223	-0.01%
2024/06/04	0	0.00	5	56.30	56.40	-5	31,647	-0.02%
2024/06/03	0.5	56.30	12	56.43	56.70	-11.5	31,675	-0.04%
2024/05/31	0	0.00	2	56.10	56.20	-2	31,663	-0.01%
2024/05/30	10	55.55	2.1	56.01	55.60	7.9	31,098	0.03%
2024/05/29	5	55.66	7	55.96	55.60	-2	30,827	-0.01%
2024/05/28	4	57.13	5.1	57.08	56.80	-1.1	30,409	0.00%
2024/05/27	11	55.79	0	0.00	55.60	11	30,154	0.04%
2024/05/24	0.5	55.00	1.1	55.00	54.90	-0.6	30,085	0.00%
2024/05/23	11	54.93	1.3	54.72	54.80	9.7	30,107	0.03%
2024/05/22	21.5	55.88	22	55.92	56.00	-0.5	29,852	0.00%
2024/05/21	5	54.92	20.5	55.10	55.40	-15.5	29,708	-0.05%
2024/05/20	5.5	56.58	0.1	55.90	56.00	5.4	29,367	0.02%
2024/05/17	9.2	56.51	4.1	56.15	56.40	5.1	29,208	0.02%
2024/05/16	9	56.83	17.5	56.78	56.40	-8.5	29,050	-0.03%
2024/05/15	6.1	56.47	99.9	56.74	56.60	-93.8	28,227	-0.33%
2024/05/14	0.9	55.00	32	55.04	54.30	-31.2	27,245	-0.11%
2024/05/13	42.4	55.40	20.2	55.50	55.10	22.2	26,962	0.08%
2024/05/10	37	53.95	49.5	54.76	55.50	-12.5	26,191	-0.05%
2024/05/09	0	0.00	6.9	51.73	51.70	-6.9	24,534	-0.03%
2024/05/08	0	0.00	5	50.84	50.90	-5	24,131	-0.02%
2024/05/07	4.8	50.99	0	0.00	50.90	4.8	24,147	0.02%
2024/05/06	2	50.80	1.3	50.69	50.90	0.7	24,031	0.00%
2024/05/03	0	0.00	18	50.53	50.20	-18	23,755	-0.08%
2024/05/02	0.2	50.05	4.4	50.45	50.30	-4.2	23,703	-0.02%
2024/04/30	5	51.10	22.1	51.05	50.50	-17.1	23,517	-0.07%
2024/04/29	21	50.65	15.2	50.47	50.80	5.8	23,098	0.02%
2024/04/26	1	49.10	0	0.00	48.90	1	22,340	0.00%
2024/04/25	5	48.53	1.7	48.56	48.55	3.3	22,428	0.01%
2024/04/24	0	0.00	14	49.16	49.25	-14	22,385	-0.06%
2024/04/23	0	0.00	1.2	48.87	48.75	-1.2	22,603	-0.01%
2024/04/22	6	48.32	7.2	48.39	48.40	-1.2	22,828	-0.01%
2024/04/19	3.1	47.45	0	0.00	47.45	3.1	22,753	0.01%
2024/04/17	2	47.78	2	47.93	47.90	0	22,340	0.00%
2024/04/16	24.3	47.85	5.7	47.89	47.85	18.6	22,176	0.08%
2024/04/15	1	48.50	0	0.00	48.95	1	21,808	0.00%
2024/04/12	22	49.24	50.1	49.30	49.05	-28.1	21,657	-0.13%
2024/04/11	64	50.01	37	49.69	49.70	27	21,353	0.13%
2024/04/10	1	48.75	15	48.97	48.75	-14	20,845	-0.07%
2024/04/09	0	0.00	4.1	49.27	49.45	-4.1	20,642	-0.02%
2024/04/08	0	0.00	1.6	48.34	48.35	-1.6	20,144	-0.01%
2024/04/03	2	48.33	5	48.65	48.05	-3	20,142	-0.01%
2024/04/02	0	0.00	3	48.82	48.95	-3	20,059	-0.01%
2024/04/01	0	0.00	10	48.95	48.95	-10	20,092	-0.05%
2024/03/29	0	48.35	2	48.48	48.65	-2	19,929	-0.01%
2024/03/28	0	0.00	5	48.14	48.25	-5	19,806	-0.03%
2024/03/27	1	48.25	2	48.25	48.20	-1	19,792	-0.01%
2024/03/26	10.2	48.27	4	48.15	48.35	6.2	19,800	0.03%
2024/03/25	4.1	48.25	2	48.00	48.10	2.1	19,822	0.01%
2024/03/22	3.7	48.61	26.4	48.66	48.55	-22.7	19,755	-0.11%
2024/03/21	8	48.44	20.7	48.38	48.55	-12.7	19,329	-0.07%
2024/03/20	1	47.60	10	47.62	47.50	-9	19,083	-0.05%
2024/03/19	5	47.35	14.2	47.86	47.75	-9.2	19,384	-0.05%
2024/03/18	0	0.00	2	47.60	47.55	-2	19,301	-0.01%
2024/03/15	27	47.81	3.6	47.74	47.65	23.4	19,158	0.12%
2024/03/14	18	47.85	20	47.56	48.30	-2	18,269	-0.01%
2024/03/13	2	46.63	17.2	46.73	46.80	-15.2	17,370	-0.09%
2024/03/12	0	0.00	11.3	46.32	46.50	-11.3	17,141	-0.07%
2024/03/11	5	46.35	40.4	46.29	46.05	-35.4	16,726	-0.21%
2024/03/08	4	45.13	77	45.27	45.30	-73	16,215	-0.45%
2024/03/07	9	44.77	1	44.60	44.85	8	15,741	0.05%
2024/03/06	7	44.67	2.4	44.68	44.55	4.6	15,652	0.03%
2024/03/05	0.2	44.65	0.1	44.80	44.65	0.1	15,917	0.00%
2024/03/04	2.1	44.68	1	44.70	44.65	1.1	15,905	0.01%
2024/03/01	3	44.78	5	44.75	44.65	-2	15,930	-0.01%
2024/02/29	0.1	44.80	1.5	44.98	45.05	-1.4	15,994	-0.01%
2024/02/27	6.1	44.30	20	44.50	44.30	-13.9	15,657	-0.09%
2024/02/26	4.3	44.36	2	44.40	44.30	2.3	15,576	0.02%
2024/02/23	15.1	44.59	5	44.71	44.45	10.1	15,466	0.07%
2024/02/22	3	44.77	2	44.75	44.90	1	15,679	0.01%
2024/02/21	12.1	44.76	0	0.00	44.75	12.1	15,691	0.08%
2024/02/20	0	44.90	1	45.00	45.10	-1	15,713	-0.01%
2024/02/19	11.2	44.94	3	44.92	45.00	8.2	15,792	0.05%
2024/02/16	6	44.42	7	44.37	44.55	-1	15,816	-0.01%
2024/02/15	4.1	44.10	1.3	44.14	44.05	2.8	15,933	0.02%
2024/02/05	3.1	43.92	0	0.00	43.90	3.1	15,847	0.02%
2024/02/02	2	44.13	0.1	44.30	44.10	1.9	15,646	0.01%
2024/02/01	0.2	44.33	0	0.00	44.45	0.2	15,568	0.00%
2024/01/30	10.1	44.00	0	0.00	43.90	10.1	15,388	0.07%
2024/01/29	0.5	44.50	0.1	44.40	44.40	0.4	15,324	0.00%
2024/01/26	0	0.00	8.4	44.44	44.50	-8.4	15,340	-0.05%
2024/01/25	1	44.30	6	44.24	44.35	-5	15,366	-0.03%
2024/01/24	7.1	44.17	6.2	44.21	44.20	0.9	15,325	0.01%
2024/01/23	0	0.00	1	44.05	44.20	-1	15,272	-0.01%
2024/01/22	3.3	43.89	10	43.95	43.85	-6.7	15,315	-0.04%
2024/01/19	4	43.39	4.1	43.53	43.80	-0.1	15,261	0.00%
2024/01/18	0	43.25	0.2	43.70	43.30	-0.2	15,132	0.00%
2024/01/17	19.1	43.48	0.8	43.65	43.30	18.3	14,958	0.12%
2024/01/16	5.1	43.92	1	44.20	44.00	4.1	14,499	0.03%
2024/01/15	9.5	44.57	0	0.00	44.45	9.5	14,262	0.07%
2024/01/12	21.6	44.55	60	44.55	44.50	-38.4	14,417	-0.27%
2024/01/11	2	44.60	0.5	44.85	44.60	1.5	14,442	0.01%
2024/01/10	6	44.75	3	44.80	44.70	3	14,537	0.02%
2024/01/09	1.3	44.97	1	45.10	44.75	0.3	14,551	0.00%
2024/01/08	60	45.43	5.5	45.35	45.10	54.5	14,471	0.38%
2024/01/04	5.3	44.82	5	44.85	44.70	0.3	14,633	0.00%
2024/01/03	15.4	44.89	0	0.00	44.95	15.4	14,958	0.10%
2024/01/02	0.6	45.43	0	0.00	45.50	0.6	14,818	0.00%
2023/12/29	0	0.00	6	45.68	45.75	-6	14,897	-0.04%
2023/12/28	0	0.00	6	45.63	45.80	-6	15,058	-0.04%
2023/12/27	2	45.25	6	45.46	45.45	-4	15,076	-0.03%
2023/12/26	0	0.00	7	45.24	45.20	-7	15,031	-0.05%
2023/12/25	0	0.00	6.2	44.97	44.85	-6.2	15,071	-0.04%
2023/12/22	19.1	44.71	10	44.62	44.65	9.1	15,129	0.06%
2023/12/21	7	44.70	5.1	44.75	44.70	1.9	15,143	0.01%
2023/12/20	12.1	44.88	0	0.00	44.85	12.1	15,167	0.08%
2023/12/19	3.1	45.00	0	0.00	44.90	3.1	15,132	0.02%
2023/12/15	0.2	45.80	3	45.77	45.85	-2.8	15,385	-0.02%
2023/12/14	1	45.90	10.1	45.63	45.90	-9.1	15,090	-0.06%
2023/12/13	2.3	44.74	0	0.00	44.70	2.3	14,626	0.02%
2023/12/12	5.8	44.72	1	44.75	44.75	4.8	14,668	0.03%
2023/12/11	16.1	44.85	0	0.00	44.85	16.1	14,610	0.11%
2023/12/08	3.4	44.90	0.1	44.90	44.85	3.3	14,513	0.02%
2023/12/07	8.1	44.94	1	45.00	45.00	7.1	14,380	0.05%
2023/12/06	4	45.50	1.7	45.56	45.45	2.3	14,160	0.02%
2023/12/05	5	45.54	0.3	45.60	45.55	4.7	14,051	0.03%
2023/12/04	0	0.00	8	46.24	46.25	-8	13,799	-0.06%
2023/11/30	0.7	46.10	0.3	46.00	46.50	0.4	13,738	0.00%
2023/11/29	0	0.00	0.1	45.90	45.75	-0.1	13,300	0.00%
2023/11/28	3.7	45.82	3.6	45.71	46.00	0.2	13,420	0.00%
2023/11/27	6.1	45.82	2.5	45.86	45.75	3.6	13,497	0.03%
2023/11/24	4	46.38	0	0.00	46.30	4	13,412	0.03%
2023/11/22	0	0.00	1	46.10	46.30	-1	13,527	-0.01%
2023/11/21	1	46.30	9.9	46.03	46.15	-8.9	13,506	-0.07%
2023/11/20	0	0.00	0.8	45.60	45.70	-0.8	13,372	-0.01%
2023/11/15	1	45.60	4.5	45.60	45.75	-3.5	13,178	-0.03%
2023/11/14	0	0.00	1	45.55	45.45	-1	12,979	-0.01%
2023/11/10	0	0.00	0.5	45.00	44.95	-0.5	12,999	0.00%
2023/11/08	2	45.05	2	45.10	45.05	0	13,393	0.00%
2023/11/07	0.1	45.11	0	0.00	45.20	0.1	13,574	0.00%
2023/11/06	0	0.00	1	45.45	45.35	-1	13,650	-0.01%
2023/11/03	20	45.15	31	45.17	45.35	-11	13,730	-0.08%
2023/11/02	0	0.00	6	44.86	44.85	-6	13,962	-0.04%
2023/11/01	0	0.00	1	44.35	44.30	-1	13,947	-0.01%
2023/10/31	0	0.00	1	43.95	43.90	-1	14,171	-0.01%
2023/10/30	5.4	43.86	1	43.90	43.95	4.4	14,634	0.03%
2023/10/27	1.1	44.06	0	0.00	44.20	1.1	15,080	0.01%
2023/10/26	1	43.60	0	0.00	43.85	1	15,462	0.01%
2023/10/24	5	44.07	0	0.00	44.15	5	15,975	0.03%
2023/10/23	8	44.12	10	44.05	44.10	-2	16,353	-0.01%
2023/10/20	10.1	44.39	0	44.95	44.70	10.1	16,283	0.06%
2023/10/19	12	45.21	30	44.85	45.10	-18	16,017	-0.11%
2023/10/18	30.5	45.30	1	45.35	45.60	29.5	15,992	0.18%
2023/10/17	0.1	45.40	0	0.00	45.25	0.1	15,862	0.00%
2023/10/16	1.5	45.12	10	45.05	45.50	-8.5	16,036	-0.05%
2023/10/13	0	0.00	10	45.55	45.30	-10	16,348	-0.06%
2023/10/12	0	0.00	4	45.95	46.15	-4	16,565	-0.02%
2023/10/11	0.4	45.85	6	45.59	45.95	-5.6	16,466	-0.03%
2023/10/05	1	43.55	0	0.00	44.05	1	16,381	0.01%
2023/10/04	2	43.60	0	0.00	43.55	2	16,486	0.01%
2023/10/03	4.3	44.06	0	0.00	44.00	4.3	16,314	0.03%
2023/10/02	2	44.53	0	0.00	44.50	2	16,316	0.01%
2023/09/28	5	44.60	0	0.00	44.55	5	16,601	0.03%
2023/09/26	4	44.45	0	0.00	44.45	4	16,547	0.02%
2023/09/25	0	0.00	1	44.85	44.85	-1	16,456	-0.01%
2023/09/22	2.1	44.88	0	0.00	44.70	2.1	16,512	0.01%
2023/09/21	11.5	44.90	0	0.00	44.90	11.5	16,526	0.07%
2023/09/20	9.4	45.86	20	46.05	45.70	-10.6	16,348	-0.06%
2023/09/18	0	0.00	5	46.40	46.40	-5	16,393	-0.03%
2023/09/15	0	46.85	7	46.76	46.65	-7	16,421	-0.04%
2023/09/14	1	46.70	1	46.75	46.90	0	16,289	0.00%
2023/09/13	10	46.60	4	46.55	46.75	6	16,345	0.04%
2023/09/12	10.1	46.55	0.6	46.25	46.65	9.5	16,622	0.06%
2023/09/11	0	0.00	0.8	46.40	46.55	-0.8	16,620	0.00%
2023/09/08	0	0.00	6	46.00	46.30	-6	16,744	-0.04%
2023/09/07	4	45.61	0	0.00	45.70	4	17,001	0.02%
2023/09/06	8	46.05	0	0.00	45.80	8	17,246	0.05%
2023/09/05	1.2	46.50	2	46.55	46.45	-0.8	17,354	0.00%
2023/09/04	0.2	46.43	12.1	46.52	46.65	-11.9	17,791	-0.07%
2023/09/01	6	46.65	14.2	46.57	46.60	-8.2	18,058	-0.05%
2023/08/31	3.2	45.71	1	45.85	45.60	2.2	17,967	0.01%
2023/08/30	5.6	45.90	0	0.00	46.10	5.6	18,138	0.03%
2023/08/29	1	45.65	7	45.82	46.05	-6.1	18,240	-0.03%
2023/08/28	5	45.30	5	45.25	45.40	0	18,361	0.00%
2023/08/25	0	44.65	0	0.00	44.50	0	19,481	0.00%
2023/08/24	5.3	44.51	0	0.00	44.65	5.3	19,716	0.03%
2023/08/23	105.6	44.60	4	44.95	44.70	101.6	20,015	0.51%	大買/鉅額交易
2023/08/22	2.3	44.91	1	44.95	45.00	1.3	20,119	0.01%
2023/08/21	0.1	45.40	0	0.00	45.40	0.1	20,286	0.00%
2023/08/18	2.4	45.02	0	0.00	45.20	2.4	20,446	0.01%
2023/08/17	1.1	45.29	1	44.80	45.30	0.1	20,594	0.00%
2023/08/16	0.3	45.06	1	44.85	45.10	-0.8	20,645	0.00%
2023/08/15	0	0.00	3	45.48	45.40	-3	21,046	-0.01%
2023/08/14	10.3	45.39	20	45.20	45.40	-9.7	21,344	-0.05%
2023/08/11	15	46.77	0	0.00	46.45	15	21,395	0.07%
2023/08/10	0	0.00	2	46.60	46.60	-2	21,437	-0.01%
2023/08/09	1	46.46	3	46.58	46.45	-2	21,514	-0.01%
2023/08/08	10	46.65	13	47.03	47.05	-3	21,727	-0.01%
2023/08/07	10.1	46.50	0	0.00	46.45	10.1	21,777	0.05%
2023/08/04	40	46.32	3	46.50	46.30	37	21,795	0.17%
2023/08/02	6.1	46.19	0.2	46.28	46.20	5.9	21,721	0.03%
2023/08/01	10	47.15	24	46.90	47.25	-14	21,359	-0.07%
2023/07/31	6.5	46.30	0.1	45.75	45.75	6.4	20,808	0.03%
2023/07/28	10.2	45.60	2	45.60	45.75	8.2	20,486	0.04%
2023/07/27	0	0.00	15	45.95	46.00	-15	20,452	-0.07%
2023/07/26	10	45.30	24.7	45.27	45.35	-14.7	20,136	-0.07%
2023/07/25	0	0.00	2	44.35	44.55	-2	19,903	-0.01%
2023/07/24	0	0.00	1	44.25	44.20	-1	19,925	-0.01%
2023/07/21	11.1	44.54	0.3	44.55	44.40	10.8	20,007	0.05%
2023/07/20	0	0.00	1	44.75	44.75	-1	20,025	0.00%
2023/07/19	6	44.52	0	45.10	44.50	6	19,914	0.03%
2023/07/18	1	45.00	15	44.99	45.05	-14	19,807	-0.07%
2023/07/17	11	44.70	33	44.72	45.00	-22	19,538	-0.11%
2023/07/14	0	44.00	13.2	43.93	44.10	-13.1	19,244	-0.07%
2023/07/13	2	43.88	100	43.75	43.60	-98	19,219	-0.51%
2023/07/12	3	43.97	10.1	43.88	44.00	-7.1	19,104	-0.04%
2023/07/11	105	43.51	20.6	43.65	43.60	84.4	19,068	0.44%	大買/
2023/07/07	16.4	42.07	5	42.05	42.25	11.4	18,995	0.06%
2023/07/06	18.1	42.82	0.6	43.10	42.50	17.5	18,948	0.09%
2023/07/05	0	0.00	10	43.22	43.20	-10	18,679	-0.05%
2023/07/04	5	43.09	0	0.00	43.05	5	18,804	0.03%
2023/07/03	3	43.23	0	0.00	43.30	3	18,884	0.02%
2023/06/30	7.1	43.27	0	0.00	43.15	7.1	19,065	0.04%
2023/06/29	10.1	43.50	0	0.00	43.40	10.1	19,023	0.05%
2023/06/28	0.1	43.70	0	0.00	43.65	0.1	18,959	0.00%
2023/06/27	5	44.00	0	0.00	44.15	5	18,865	0.03%
2023/06/26	20	44.05	0	0.00	44.05	20	18,810	0.11%
2023/06/21	1	44.30	6	44.45	44.40	-5	18,796	-0.03%
2023/06/20	1	44.15	13	44.29	44.35	-12	18,939	-0.06%
2023/06/19	8	43.79	1.4	43.79	43.90	6.6	19,245	0.03%
2023/06/16	7	44.04	25.1	44.06	43.90	-18.1	19,296	-0.09%
2023/06/15	3	44.40	13	44.28	44.35	-10	19,510	-0.05%
2023/06/14	3.1	44.59	2	44.60	44.60	1.1	19,815	0.01%
2023/06/13	13.2	44.17	5	44.12	44.10	8.2	20,165	0.04%
2023/06/12	14.4	44.20	8.2	44.35	44.05	6.2	20,040	0.03%
2023/06/09	7.1	44.49	0	0.00	44.60	7.1	20,220	0.04%
2023/06/08	20	44.43	0	45.15	44.60	20	20,265	0.10%
2023/06/07	1.1	45.30	4	45.34	45.40	-2.9	20,307	-0.01%
2023/06/06	1	45.25	1.2	45.25	45.25	-0.2	20,210	0.00%
2023/06/05	2.3	45.35	22	45.14	45.25	-19.7	20,213	-0.10%
2023/06/02	3	44.17	0	44.25	44.45	3	19,891	0.02%
2023/06/01	2	43.80	1.5	43.95	44.00	0.5	19,911	0.00%
2023/05/31	8.1	44.49	0.1	44.60	44.30	7.9	19,733	0.04%
2023/05/30	6	44.73	0	0.00	44.50	6	18,585	0.03%
2023/05/29	0	0.00	2	45.25	44.75	-2	18,760	-0.01%
2023/05/26	0.2	43.95	0.1	43.95	43.90	0.1	18,509	0.00%
2023/05/25	1.1	44.21	4	44.28	44.05	-2.9	18,466	-0.02%
2023/05/24	3.4	44.60	36.1	44.54	44.80	-32.7	18,428	-0.18%
2023/05/23	30.1	45.15	13	45.13	44.80	17	18,451	0.09%
2023/05/22	0.1	45.15	9	45.14	45.15	-8.9	18,615	-0.05%
2023/05/19	0	45.05	38.1	45.05	45.15	-38.1	18,867	-0.20%
2023/05/18	9	44.27	16.2	44.32	44.40	-7.2	18,393	-0.04%
2023/05/17	1	43.45	77.1	43.60	43.95	-76.1	18,294	-0.42%
2023/05/16	0	0.00	9.3	43.62	43.60	-9.3	18,227	-0.05%
2023/05/15	4.1	43.07	6	43.19	43.35	-1.9	18,107	-0.01%
2023/05/12	57.2	43.26	19.5	42.89	42.65	37.7	18,034	0.21%
2023/05/11	2	43.45	13	43.51	43.70	-11	17,729	-0.06%
2023/05/10	4.3	42.92	8	42.85	43.05	-3.7	17,471	-0.02%
2023/05/09	0	0.00	14.1	43.10	43.50	-14.1	17,476	-0.08%
2023/05/08	0	0.00	18	42.89	43.05	-18	17,565	-0.10%
2023/05/04	2.7	42.24	5.6	42.38	42.50	-2.9	18,392	-0.02%
2023/05/03	0.1	42.35	10	42.25	42.40	-9.9	18,694	-0.05%
2023/05/02	23.2	42.17	44	42.00	42.50	-20.8	19,081	-0.11%
2023/04/28	36	42.46	12	42.34	42.45	24	19,559	0.12%
2023/04/27	1.1	42.20	2	42.30	42.25	-0.9	19,728	0.00%
2023/04/26	23	42.02	18	42.13	42.35	5	19,928	0.03%
2023/04/25	2.1	42.55	1	42.95	42.60	1.1	20,081	0.01%
2023/04/24	12	42.54	2	42.55	42.65	10	20,163	0.05%
2023/04/21	10	42.75	0	0.00	42.70	10	20,326	0.05%
2023/04/20	1	42.85	4	42.78	42.95	-3	20,474	-0.01%
2023/04/19	2.2	42.74	0	0.00	42.75	2.2	21,138	0.01%
2023/04/18	0	0.00	14	43.09	43.10	-14	21,287	-0.07%
2023/04/17	11.5	43.04	4	43.08	43.20	7.5	21,528	0.03%
2023/04/14	0.8	43.00	2.7	43.01	43.15	-2	21,676	-0.01%
2023/04/13	6	42.55	2	42.63	42.60	4	21,991	0.02%
2023/04/12	1	42.95	9.5	42.88	42.95	-8.5	23,366	-0.04%
2023/04/11	2	42.50	0	0.00	42.65	2	23,436	0.01%
2023/04/10	5.2	42.50	0.2	42.45	42.55	5	23,472	0.02%
2023/04/06	0.3	41.83	4	41.84	42.00	-3.7	23,302	-0.02%
2023/03/31	6.2	41.73	4	41.90	41.80	2.2	23,594	0.01%
2023/03/30	8	41.75	4	41.54	41.60	4	23,594	0.02%
2023/03/29	0	0.00	12	41.70	41.85	-12	23,677	-0.05%
2023/03/28	1	41.65	1	41.55	41.55	0	23,992	0.00%
2023/03/27	5.3	41.37	2	41.20	41.35	3.3	24,166	0.01%
2023/03/24	1.2	41.32	1.1	41.31	41.30	0	24,527	0.00%
2023/03/23	1.3	41.47	24	41.38	41.55	-22.7	24,585	-0.09%
2023/03/22	2	41.23	7.3	41.27	41.35	-5.3	24,551	-0.02%
2023/03/21	4	40.56	3	40.97	40.75	1	24,426	0.00%
2023/03/20	35.3	40.30	2	40.20	40.20	33.3	24,598	0.14%
2023/03/17	25.6	40.99	5	40.95	41.00	20.6	24,387	0.08%
2023/03/16	13.7	40.67	31.5	40.56	40.50	-17.8	24,373	-0.07%
2023/03/15	9.2	41.80	5	41.95	41.50	4.2	24,276	0.02%
2023/03/14	14	41.61	1	41.70	41.55	13	24,661	0.05%
2023/03/13	5.1	42.27	2	42.20	42.30	3.1	24,935	0.01%
2023/03/10	16.6	42.73	2.1	42.71	42.70	14.5	25,078	0.06%
2023/03/09	0	0.00	2	43.60	43.65	-2	25,129	-0.01%
2023/03/08	33	43.40	2	43.40	43.75	31	25,940	0.12%
2023/03/07	6	43.64	11.1	43.63	43.75	-5.1	26,525	-0.02%
2023/03/06	7	43.37	1	43.70	43.60	6	26,702	0.02%
2023/03/03	2.1	42.95	1	43.00	42.90	1.1	26,792	0.00%
2023/03/02	4.1	42.96	0	0.00	43.00	4.1	26,977	0.02%
2023/03/01	20.2	42.76	11	42.85	42.75	9.2	27,137	0.03%
2023/02/24	2.2	43.43	3	43.50	43.45	-0.8	26,962	0.00%
2023/02/23	6.5	43.33	0	0.00	43.30	6.5	26,909	0.02%
2023/02/22	17	43.34	7	43.30	43.35	10	26,842	0.04%
2023/02/21	4.5	43.76	10	43.70	43.85	-5.5	26,799	-0.02%
2023/02/20	4.6	44.31	23.6	44.30	44.45	-19	26,879	-0.07%
2023/02/17	12.2	43.76	58.1	43.89	44.00	-45.9	26,840	-0.17%
2023/02/16	3.6	43.11	0	0.00	43.05	3.6	26,950	0.01%
2023/02/15	7.3	43.21	4	43.00	42.95	3.3	27,722	0.01%
2023/02/14	0.5	43.56	2.8	43.44	43.60	-2.3	27,665	-0.01%
2023/02/13	0	0.00	2	42.88	42.90	-2	27,674	-0.01%
2023/02/10	6	42.57	8	42.65	42.65	-2	27,777	-0.01%
2023/02/09	0	0.00	5.2	42.69	42.60	-5.2	27,815	-0.02%
2023/02/08	1	42.80	49.8	42.85	42.85	-48.8	27,871	-0.18%
2023/02/07	5.5	42.88	1.6	42.96	42.80	3.9	27,990	0.01%
2023/02/06	4	42.69	7	42.86	42.65	-3	28,020	-0.01%
2023/02/03	13.7	43.47	7.1	43.56	43.30	6.7	27,859	0.02%
2023/02/02	10.4	43.75	22.5	44.05	44.05	-12.1	27,739	-0.04%
2023/02/01	0	0.00	16.2	42.88	43.00	-16.2	27,346	-0.06%
2023/01/31	9.1	42.60	1	42.60	42.55	8.1	27,273	0.03%
2023/01/30	13	42.51	36	42.83	42.70	-23	27,171	-0.08%
2023/01/17	7.2	41.87	39.3	41.85	42.00	-32.1	26,752	-0.12%
2023/01/16	14.1	41.75	14.2	41.92	41.75	-0.1	26,590	0.00%
2023/01/13	18.5	42.06	8	41.98	41.80	10.5	27,003	0.04%
2023/01/12	8	41.73	3	41.68	41.70	5	27,100	0.02%
2023/01/11	15	41.58	1	41.65	41.40	14	27,226	0.05%
2023/01/10	5	41.59	23.7	41.65	41.70	-18.7	27,398	-0.07%
2023/01/09	17.6	41.48	40	41.58	42.00	-22.4	27,590	-0.08%
2023/01/06	22.2	40.66	3	40.53	40.75	19.2	27,378	0.07%
2023/01/05	3	40.15	15	40.22	40.25	-12	28,347	-0.04%
2023/01/04	26	40.00	2.2	40.05	39.95	23.8	28,290	0.08%
2023/01/03	6.1	39.85	3	39.82	39.95	3.1	28,532	0.01%
2022/12/30	2.8	40.04	41	40.00	40.00	-38.2	28,201	-0.14%
2022/12/29	8.5	40.19	2	40.20	40.10	6.5	26,812	0.02%
2022/12/28	1	40.80	8	40.97	40.65	-7	27,146	-0.03%
2022/12/27	1	41.10	1	41.20	41.15	0	27,356	0.00%
2022/12/26	3.1	40.94	8.4	41.06	41.00	-5.4	27,657	-0.02%
2022/12/23	6	40.77	9.8	40.96	41.15	-3.8	28,154	-0.01%
2022/12/22	5.2	40.06	16.8	40.15	40.40	-11.6	28,137	-0.04%
2022/12/21	9	40.00	9	40.02	40.00	0	28,540	0.00%
2022/12/20	4.3	39.99	4.1	40.13	40.15	0.2	28,645	0.00%
2022/12/19	5.2	40.25	1.3	40.40	40.15	3.9	28,562	0.01%
2022/12/16	27.1	40.34	6.1	40.29	40.20	21	28,483	0.07%
2022/12/15	23.4	40.62	10.1	40.50	40.60	13.4	28,536	0.05%
2022/12/14	3	41.07	2.1	41.00	40.90	0.9	28,476	0.00%
2022/12/13	3	41.03	5	41.15	40.95	-2	28,389	-0.01%
2022/12/12	7.4	40.51	5	40.32	41.00	2.4	28,282	0.01%
2022/12/09	7	40.94	1	41.25	41.10	6	28,268	0.02%
2022/12/08	4.5	40.85	0	0.00	40.75	4.5	28,141	0.02%
2022/12/07	15	41.46	0	0.00	41.40	15	28,225	0.05%
2022/12/06	10.2	41.95	7.3	41.84	41.40	2.9	28,216	0.01%
2022/12/05	22.1	42.90	1.2	42.88	42.85	20.9	27,965	0.07%
2022/12/02	16.5	44.07	8	44.01	44.00	8.5	27,585	0.03%
2022/12/01	3.9	44.04	2	44.03	44.15	1.9	27,673	0.01%
2022/11/30	8	43.68	0.1	43.55	43.55	8	27,240	0.03%
2022/11/29	0	0.00	6	43.14	43.45	-6	26,436	-0.02%
2022/11/28	0.1	41.88	0	0.00	42.00	0.1	26,038	0.00%
2022/11/25	1	42.80	1	42.90	42.55	0	26,098	0.00%
2022/11/24	5.1	42.85	45	42.77	42.55	-39.9	26,129	-0.15%
2022/11/23	3	42.52	0.4	42.65	42.75	2.6	26,779	0.01%
2022/11/22	48	41.69	1	42.10	42.20	47	26,833	0.18%
2022/11/21	0	0.00	2	42.00	42.10	-2	26,610	-0.01%
2022/11/18	5.2	41.90	1	42.01	41.90	4.2	26,485	0.02%
2022/11/17	5.2	41.43	11	41.50	41.55	-5.8	26,412	-0.02%
2022/11/16	2	41.73	4	42.28	41.70	-2	26,379	-0.01%
2022/11/15	21	42.00	2.3	42.27	42.40	18.8	26,222	0.07%
2022/11/14	14	41.78	2	41.90	41.75	12	25,892	0.05%
2022/11/11	2.3	41.13	21.1	41.52	41.90	-18.8	25,414	-0.07%
2022/11/10	1	39.60	3.1	39.83	39.65	-2.1	24,727	-0.01%
2022/11/09	0	0.00	38.7	39.92	40.15	-38.7	24,595	-0.16%
2022/11/08	2	39.65	55	39.71	39.70	-53	24,398	-0.22%
2022/11/07	33.1	39.30	1	39.25	39.55	32.1	24,294	0.13%
2022/11/04	1	38.80	2.3	38.67	38.95	-1.3	24,403	-0.01%
2022/11/03	1.2	38.52	27	38.51	38.85	-25.8	24,406	-0.11%
2022/11/02	33	38.25	35	38.40	38.50	-2	24,309	-0.01%
2022/11/01	1	38.10	25	37.76	38.10	-24	24,291	-0.10%
2022/10/31	20	38.00	0	0.00	37.80	20	24,394	0.08%
2022/10/28	3.5	38.24	27	38.11	38.25	-23.5	24,292	-0.10%
2022/10/27	27.1	38.78	7.1	38.77	38.50	20	24,119	0.08%
2022/10/26	1.2	38.12	52.7	37.78	38.50	-51.5	24,305	-0.21%
2022/10/25	37.2	37.25	6.4	37.35	37.50	30.8	24,108	0.13%
2022/10/24	1.4	37.01	17	37.09	37.00	-15.6	24,068	-0.06%
2022/10/21	30	36.68	7	36.81	36.55	23	24,012	0.10%
2022/10/20	36.1	37.28	0	0.00	37.85	36.1	23,418	0.15%
2022/10/19	4	38.14	4	38.23	38.30	0	23,093	0.00%
2022/10/18	0.9	37.75	42	38.05	38.15	-41.2	22,896	-0.18%
2022/10/17	7.8	37.16	2	37.33	37.65	5.8	22,912	0.03%
2022/10/14	7	37.91	3	38.27	37.65	4	22,757	0.02%
2022/10/13	56.3	37.94	7	37.66	37.45	49.3	22,489	0.22%
2022/10/12	5	39.20	0	0.00	39.55	5	21,438	0.02%
2022/10/11	3	39.68	6	39.73	39.60	-3	21,428	-0.01%
2022/10/07	5	40.70	1	40.55	40.50	4	21,263	0.02%
2022/10/06	32	40.75	3	40.65	40.80	29	21,251	0.14%
2022/10/05	9	40.72	18	40.85	40.75	-9	21,353	-0.04%
2022/10/04	6	39.20	0.8	39.10	39.55	5.2	21,088	0.02%
2022/10/03	18.1	39.21	1	39.40	39.00	17.1	20,804	0.08%
2022/09/30	11.3	39.45	1	39.50	39.95	10.3	20,796	0.05%
2022/09/29	45.7	39.95	1	40.15	40.15	44.7	20,805	0.21%
2022/09/28	39.2	40.03	5	40.24	39.80	34.2	20,810	0.16%
2022/09/27	10	41.00	1	41.20	40.95	9	20,639	0.04%
2022/09/26	7.1	41.38	2	41.28	41.50	5.1	21,366	0.02%
2022/09/23	1.7	41.95	3	42.07	42.10	-1.3	21,834	-0.01%
2022/09/22	18	41.48	32	41.51	41.65	-14	22,219	-0.06%
2022/09/21	3.1	42.69	0	0.00	42.55	3.1	22,120	0.01%
2022/09/20	1.1	43.15	5	43.13	43.05	-3.9	22,130	-0.02%
2022/09/19	3.1	42.77	1.6	42.90	42.75	1.6	22,164	0.01%
2022/09/15	3.1	42.89	0	0.00	43.10	3.1	22,064	0.01%
2022/09/14	19.5	42.78	0	0.00	42.85	19.5	22,111	0.09%
2022/09/13	3	43.82	1	43.90	43.65	2	22,175	0.01%
2022/09/12	1.2	43.68	5.2	43.89	44.05	-4	22,134	-0.02%
2022/09/08	18.1	43.14	1.8	43.24	43.15	16.3	22,224	0.07%
2022/09/07	29.9	43.36	3	43.32	43.15	26.9	22,064	0.12%
2022/09/06	0	0.00	17	44.31	44.25	-17	21,669	-0.08%
2022/09/05	2	44.05	8	44.15	44.05	-6	21,726	-0.03%
2022/09/02	39	44.09	1	44.10	44.05	38	21,799	0.17%
2022/09/01	17	44.17	6	44.58	44.55	11	21,565	0.05%
2022/08/31	15	44.52	1	44.70	44.55	14	21,355	0.07%
2022/08/30	110.5	44.59	4	44.50	44.45	106.5	21,176	0.50%	大買/鉅額交易
2022/08/29	6	45.66	0	0.00	45.60	6	20,453	0.03%
2022/08/26	4	46.84	0	0.00	46.75	4	20,276	0.02%
2022/08/25	1	46.50	0	0.00	46.55	1	20,411	0.00%
2022/08/24	4	46.30	0	0.00	46.35	4	20,674	0.02%
2022/08/23	2	46.45	0	0.00	46.35	2	21,202	0.01%
2022/08/22	2	47.00	1	47.05	46.85	1	21,431	0.00%
2022/08/19	2	47.23	1	47.35	47.50	1	21,698	0.00%
2022/08/18	1	47.10	1	47.35	47.25	0	22,138	0.00%
2022/08/17	5	47.12	0	0.00	47.45	5	22,675	0.02%
2022/08/16	2	47.18	0	0.00	47.10	2	22,832	0.01%
2022/08/15	8	47.28	15	47.34	47.30	-7	22,986	-0.03%
2022/08/12	3.3	47.19	3	47.25	47.25	0.3	23,091	0.00%
2022/08/11	16	47.05	11.4	47.00	47.20	4.6	23,318	0.02%
2022/08/10	7	46.14	6	46.22	46.40	1	23,541	0.00%
2022/08/09	8.2	46.30	1	46.40	46.10	7.2	23,832	0.03%
2022/08/08	1	45.85	11	45.83	46.15	-10	24,081	-0.04%
2022/08/05	2	45.55	8	45.69	45.75	-6	24,454	-0.02%
2022/08/04	6.8	45.00	11	44.91	44.85	-4.2	24,900	-0.02%
2022/08/03	9	44.76	6	44.77	44.95	3	25,328	0.01%
2022/08/02	33.2	44.61	3	44.68	44.85	30.2	25,763	0.12%
2022/08/01	14	45.31	0	0.00	45.45	14	25,797	0.05%
2022/07/29	3	45.62	5	45.88	45.50	-2	25,923	-0.01%
2022/07/28	1	45.75	8	45.70	45.80	-7	26,137	-0.03%
2022/07/27	4	45.08	0.3	45.50	45.25	3.8	26,025	0.01%
2022/07/26	0	0.00	3	45.57	45.60	-3	25,939	-0.01%
2022/07/25	6.1	45.43	4.2	45.48	45.55	1.8	25,920	0.01%
2022/07/22	4	44.81	0	0.00	45.00	4	26,096	0.02%
2022/07/21	4	44.56	27.8	44.86	45.05	-23.8	25,997	-0.09%
2022/07/20	6	45.32	2	45.28	44.90	4	25,840	0.02%
2022/07/19	3	44.98	1	45.20	44.95	2	25,852	0.01%
2022/07/18	3	45.00	14.1	45.06	45.20	-11.1	25,908	-0.04%
2022/07/15	21.7	44.31	0	0.00	44.15	21.7	25,818	0.08%
2022/07/14	5	45.13	1	45.39	45.00	4	25,713	0.02%
2022/07/13	2	45.43	52	45.45	45.50	-50	25,681	-0.19%
2022/07/12	10.1	44.02	21	44.15	43.80	-10.9	25,547	-0.04%
2022/07/11	3	45.07	1	45.00	45.05	2	25,405	0.01%
2022/07/08	64.1	45.05	6	44.95	44.80	58.1	25,391	0.23%
2022/07/07	5.1	44.46	2	45.00	45.05	3.1	25,204	0.01%
2022/07/06	34	45.43	2	45.05	44.95	32	24,767	0.13%
2022/07/05	4	46.54	12	46.64	46.75	-8	24,464	-0.03%
2022/07/04	34.1	45.52	1	45.55	45.50	33.1	24,130	0.14%
2022/07/01	11	50.00	0	0.00	49.70	11	23,435	0.05%
2022/06/30	7.1	51.59	21	51.70	50.90	-13.9	22,938	-0.06%
2022/06/29	26.1	52.52	0	0.00	52.80	26.1	22,573	0.12%
2022/06/28	21	53.78	0	0.00	53.80	21	22,282	0.09%
2022/06/27	12	53.89	2	53.70	53.50	10	22,246	0.04%
2022/06/24	2	53.60	6.2	53.59	53.40	-4.2	22,146	-0.02%
2022/06/23	1	53.10	0	0.00	53.00	1	22,070	0.00%
2022/06/22	4.2	53.93	0	0.00	53.00	4.2	21,859	0.02%
2022/06/21	0	0.00	17	54.02	54.20	-17	21,818	-0.08%
2022/06/20	12	52.68	0	0.00	51.80	12	21,646	0.06%
2022/06/17	7	53.00	2.1	53.10	53.00	4.9	21,328	0.02%
2022/06/16	8	54.01	0	0.00	53.70	8	21,114	0.04%
2022/06/15	0	0.00	1.1	53.70	53.60	-1.1	21,307	-0.01%
2022/06/14	23	53.65	0	0.00	53.40	23	21,655	0.11%
2022/06/13	6.6	53.24	1	53.50	53.80	5.6	21,737	0.03%
2022/06/10	1	54.40	0	0.00	54.80	1	21,637	0.00%
2022/06/09	0	0.00	2	54.70	54.80	-2	21,695	-0.01%
2022/06/08	0.3	55.00	0	0.00	54.80	0.3	21,644	0.00%
2022/06/07	2	54.40	2	54.80	54.80	0	21,762	0.00%
2022/06/06	1.1	54.32	4	54.78	54.80	-2.9	21,784	-0.01%
2022/06/02	7	54.16	3	54.47	54.50	4	22,417	0.02%
2022/06/01	4	54.75	10	55.00	54.70	-6	22,979	-0.03%
2022/05/31	15	54.38	7	54.37	55.70	8	22,896	0.03%
2022/05/30	10.1	54.00	14.4	53.86	54.00	-4.3	22,429	-0.02%
2022/05/27	2	52.50	8.2	52.46	52.60	-6.2	22,288	-0.03%
2022/05/26	3.2	51.68	8.2	51.97	51.50	-5	22,215	-0.02%
2022/05/25	14	51.16	5	51.34	51.40	9	22,592	0.04%
2022/05/24	8	52.15	10	52.20	52.00	-2	22,536	-0.01%
2022/05/23	5	52.26	13.2	52.10	52.30	-8.2	22,330	-0.04%
2022/05/20	2.3	53.04	1	53.30	52.90	1.3	22,422	0.01%
2022/05/19	5.3	52.83	14.2	53.00	52.70	-8.9	22,386	-0.04%
2022/05/18	6	53.43	8	54.25	54.10	-2	22,267	-0.01%
2022/05/17	19	52.76	3	52.53	52.60	16	22,037	0.07%
2022/05/16	12.1	53.31	5.1	53.34	53.20	7	21,829	0.03%
2022/05/13	18.1	54.23	0	0.00	54.30	18.1	21,687	0.08%
2022/05/12	9.3	54.89	6	54.95	54.10	3.3	21,631	0.02%
2022/05/11	29	56.47	10	57.00	56.20	19	21,071	0.09%
2022/05/10	21	57.88	3	58.00	58.00	18	20,754	0.09%
2022/05/09	25.1	58.99	1	59.70	58.70	24.1	20,458	0.12%
2022/05/06	3	61.03	15	61.01	61.20	-12	20,385	-0.06%
2022/05/05	4.8	62.62	1	62.30	62.30	3.8	20,764	0.02%
2022/05/04	1	62.60	2.2	62.50	62.90	-1.2	20,627	-0.01%
2022/05/03	0	62.44	2	62.35	62.30	-2	21,465	-0.01%
2022/04/29	1	62.70	10	62.50	62.50	-9	21,850	-0.04%
2022/04/28	6	61.53	7	61.59	62.10	-1	22,381	0.00%
2022/04/27	4	62.35	0	0.00	62.00	4	22,558	0.02%
2022/04/26	1	63.90	1.1	63.61	64.00	-0.1	22,855	0.00%
2022/04/25	2	63.40	10	63.09	63.80	-8	23,163	-0.03%
2022/04/22	0	63.60	10	63.20	64.20	-10	23,431	-0.04%
2022/04/21	1	63.30	1	63.90	63.90	0	24,414	0.00%
2022/04/19	0	0.00	1	63.50	62.70	-1	26,378	0.00%
2022/04/18	2	63.25	0	0.00	62.80	2	27,777	0.01%
2022/04/15	0	0.00	9	64.07	64.00	-9	27,751	-0.03%
2022/04/14	0	64.80	4	65.10	64.70	-4	27,884	-0.01%
2022/04/13	0.5	65.10	11	65.31	65.40	-10.5	27,974	-0.04%
2022/04/12	0.1	64.50	6	64.68	64.90	-5.9	27,981	-0.02%
2022/04/11	7	65.47	20	64.95	64.80	-13	28,013	-0.05%
2022/04/08	0	0.00	4	65.00	65.00	-4	28,067	-0.01%
2022/04/07	6	64.75	18.1	64.99	64.80	-12.1	28,116	-0.04%
2022/04/06	1	64.90	10	64.90	65.50	-9	28,488	-0.03%
2022/04/01	0	0.00	3.1	64.79	65.00	-3.1	28,650	-0.01%
2022/03/31	0	0.00	11	64.59	64.50	-11	28,580	-0.04%
2022/03/30	5.3	64.11	28	64.38	64.40	-22.7	28,688	-0.08%
2022/03/29	6	63.80	2	63.65	63.80	4	28,632	0.01%
2022/03/28	1	63.50	1	63.10	63.30	0	28,632	0.00%
2022/03/25	5	63.60	4.6	63.51	63.50	0.4	28,679	0.00%
2022/03/24	1	63.60	2	64.10	64.30	-1	28,745	0.00%
2022/03/23	11.2	64.89	7	64.79	64.80	4.2	28,715	0.01%
2022/03/22	3	63.40	0	0.00	63.60	3	28,460	0.01%
2022/03/21	1	63.50	11	63.51	63.60	-10	28,562	-0.04%
2022/03/18	3	63.50	5	63.18	63.30	-2	28,550	-0.01%
2022/03/17	4.1	62.90	24	62.98	63.10	-19.9	28,392	-0.07%
2022/03/16	0	0.00	7	61.87	62.00	-7	28,028	-0.02%
2022/03/15	0	0.00	4	61.08	61.30	-4	27,888	-0.01%
2022/03/14	0.7	61.06	3	61.07	61.20	-2.3	27,942	-0.01%
2022/03/11	2.3	60.48	11	60.39	60.30	-8.7	28,019	-0.03%
2022/03/10	23.2	59.93	23	60.27	60.30	0.2	28,069	0.00%
2022/03/09	3	59.07	6	59.07	59.00	-3	27,951	-0.01%
2022/03/08	35	58.35	37.5	58.25	58.50	-2.5	27,980	-0.01%
2022/03/07	32.5	59.13	34	59.08	59.40	-1.5	27,493	-0.01%
2022/03/04	17	61.39	17	61.40	61.20	0	27,369	0.00%
2022/03/03	4	62.00	11	62.32	62.10	-7	27,473	-0.03%
2022/03/02	4.2	61.93	2	62.05	62.00	2.2	28,000	0.01%
2022/03/01	21.2	62.49	21	62.30	62.60	0.2	28,021	0.00%
2022/02/25	16	62.07	1	61.80	62.30	15	27,836	0.05%
2022/02/24	21	62.88	2	63.00	63.00	19	27,194	0.07%
2022/02/23	1	63.80	45	63.70	63.70	-44	26,972	-0.16%
2022/02/22	43.2	63.53	28	63.70	63.70	15.2	27,302	0.06%
2022/02/21	1	64.20	15.1	64.25	64.60	-14.1	27,870	-0.05%
2022/02/18	2	64.15	1	64.30	64.60	1	28,908	0.00%
2022/02/17	18.2	64.70	7.4	64.59	64.70	10.8	28,921	0.04%
2022/02/16	13	64.43	2	64.55	64.80	11	29,058	0.04%
2022/02/15	19.7	64.57	4	64.65	64.30	15.7	29,080	0.05%
2022/02/14	16	63.99	111	64.00	64.20	-95	28,997	-0.33%	大賣/
2022/02/11	16	65.31	4	65.40	65.60	12	28,556	0.04%
2022/02/10	26	65.27	41.5	65.51	65.80	-15.5	28,542	-0.05%
2022/02/09	2	66.00	4	66.00	66.00	-2	28,438	-0.01%
2022/02/08	146	66.16	8	65.73	66.00	138	28,310	0.49%	大買/鉅額交易
2022/02/07	7.7	65.12	11.1	65.23	65.70	-3.3	28,037	-0.01%
2022/01/26	5	63.42	7	63.31	63.30	-2	27,436	-0.01%
2022/01/25	30.1	62.90	22	62.72	63.00	8.1	27,281	0.03%
2022/01/24	5	64.04	15	64.01	64.30	-10	26,533	-0.04%
2022/01/21	36	64.67	12	64.85	64.40	24	26,308	0.09%
2022/01/20	5	65.32	6.3	65.67	65.80	-1.3	25,817	0.00%
2022/01/19	30	66.06	8.4	66.23	66.10	21.6	25,418	0.08%
2022/01/18	24	66.53	13.4	66.74	66.90	10.6	25,119	0.04%
2022/01/17	28.1	66.81	79.3	66.95	66.50	-51.2	24,722	-0.21%
2022/01/14	68.2	67.56	51.4	67.48	67.70	16.8	24,258	0.07%
2022/01/13	79	65.43	268.7	65.85	67.40	-189.7	23,316	-0.81%	大賣/鉅額交易
2022/01/12	132.5	64.78	15	64.58	64.70	117.5	21,953	0.54%	大買/鉅額交易
2022/01/11	111.1	64.09	96.1	63.54	64.50	15	21,511	0.07%	大買/
2022/01/10	4	61.95	7	62.00	62.10	-3	20,409	-0.01%
2022/01/07	11	62.09	12	62.20	62.00	-1	20,966	0.00%
2022/01/06	8	61.89	8	61.85	62.00	0	20,926	0.00%
2022/01/05	17	61.73	1	61.80	61.90	16	21,025	0.08%
2022/01/04	15.5	61.66	1	61.90	62.00	14.5	21,301	0.07%
2022/01/03	55	62.08	3	62.13	61.60	52	21,247	0.24%
2021/12/30	4	62.50	23	62.53	62.50	-19	21,312	-0.09%
2021/12/29	42	62.91	30	63.07	63.00	12	21,562	0.06%
2021/12/28	7	62.17	11	62.17	62.30	-4	21,270	-0.02%
2021/12/27	1	61.20	3	61.27	61.30	-2	21,022	-0.01%
2021/12/24	8	60.91	12.3	60.96	61.10	-4.3	21,269	-0.02%
2021/12/23	1	60.20	4	60.40	60.50	-3	21,191	-0.01%
2021/12/22	2	60.40	7	60.23	60.30	-5	21,569	-0.02%
2021/12/21	40	60.30	13	60.24	60.30	27	21,880	0.12%
2021/12/20	1	60.10	0	0.00	59.90	1	22,127	0.00%
2021/12/17	0	0.00	5	60.42	60.50	-5	22,128	-0.02%
2021/12/16	0	0.00	7	60.29	60.30	-7	22,181	-0.03%
2021/12/15	5	59.90	9	60.10	59.80	-4	23,144	-0.02%
2021/12/14	8	60.20	14	60.23	60.20	-6	23,418	-0.03%
2021/12/13	6	61.07	11	61.09	60.70	-5	23,489	-0.02%
2021/12/10	4	60.50	6	60.60	60.50	-2	23,478	-0.01%
2021/12/09	2	60.55	11	60.55	60.70	-9	23,745	-0.04%
2021/12/08	8	61.08	5	60.78	60.70	3	24,282	0.01%
2021/12/07	5	60.06	8	60.26	60.70	-3	24,250	-0.01%
2021/12/06	8	59.79	2.3	60.01	60.00	5.7	24,185	0.02%
2021/12/03	0	0.00	31	60.00	59.90	-31	24,450	-0.13%
2021/12/02	2	59.50	11.2	59.31	59.50	-9.2	24,487	-0.04%
2021/12/01	27	59.55	7	59.93	59.90	20	24,530	0.08%
2021/11/30	10.2	59.30	1.5	59.87	60.00	8.7	24,737	0.04%
2021/11/29	8.9	59.44	13	59.46	59.30	-4.1	24,589	-0.02%
2021/11/26	28	60.27	10	60.70	60.20	18	24,564	0.07%
2021/11/25	4	61.08	1	61.21	61.60	3	24,616	0.01%
2021/11/24	12	61.39	5	61.20	61.10	7	25,499	0.03%
2021/11/23	6	60.90	16	61.09	60.80	-10	26,165	-0.04%
2021/11/22	27	61.40	7	61.14	61.10	20	26,300	0.08%
2021/11/19	50	62.14	3.6	61.91	61.80	46.4	26,148	0.18%
2021/11/18	51	62.84	61	62.73	63.00	-10	26,009	-0.04%
2021/11/17	32	60.72	104.7	61.19	62.20	-72.7	25,582	-0.28%	大賣/
2021/11/16	1	59.80	10.7	59.87	60.00	-9.7	24,753	-0.04%
2021/11/15	0.3	59.60	24	59.84	59.70	-23.7	25,028	-0.09%
2021/11/12	0.4	58.76	22	59.00	58.90	-21.7	25,037	-0.09%
2021/11/11	9.3	58.50	1	58.60	58.60	8.3	25,109	0.03%
2021/11/10	0	0.00	9	58.56	58.60	-9	25,537	-0.04%
2021/11/09	0	0.00	2	58.55	58.50	-2	25,888	-0.01%
2021/11/08	4	58.63	0	0.00	58.70	4	26,117	0.02%
2021/11/05	4	58.23	18.1	58.03	58.50	-14.1	26,758	-0.05%
2021/11/04	10	58.30	26	58.30	57.90	-16	26,864	-0.06%
2021/11/03	21	57.79	1	57.60	57.60	20	27,081	0.07%
2021/11/02	5	57.50	11	57.81	57.40	-6	27,239	-0.02%
2021/11/01	14	57.86	6	57.60	57.60	8	27,260	0.03%
2021/10/29	20	57.60	1	57.90	58.10	19	27,334	0.07%
2021/10/28	36	58.07	16	58.19	58.10	20	27,308	0.07%
2021/10/27	5	58.40	6.1	58.40	58.70	-1.1	27,635	0.00%
2021/10/26	1	59.10	56	59.00	59.10	-55	27,866	-0.20%
2021/10/25	7	58.36	1	58.60	58.40	6	28,078	0.02%
2021/10/22	28	58.30	2	58.30	58.30	26	29,110	0.09%
2021/10/21	12.2	58.83	7	58.94	58.70	5.2	29,638	0.02%
2021/10/20	1	58.50	4.1	58.50	58.30	-3.1	30,673	-0.01%
2021/10/19	7	58.69	32	58.97	58.40	-25	31,486	-0.08%
2021/10/18	3	58.83	2.2	58.97	58.70	0.8	32,501	0.00%
2021/10/15	20	58.28	53.2	57.73	58.30	-33.2	32,787	-0.10%
2021/10/13	16	56.14	10	56.20	56.20	6	33,994	0.02%
2021/10/12	28.1	56.00	0	0.00	56.40	28.1	34,767	0.08%
2021/10/08	17	57.03	0	0.00	57.10	17	35,161	0.05%
2021/10/07	4	57.35	0	0.00	57.10	4	35,822	0.01%
2021/10/06	28.5	56.46	7	56.96	57.10	21.5	36,388	0.06%
2021/10/05	11	55.93	10	56.20	56.40	1	37,311	0.00%
2021/10/04	3	56.57	0	0.00	56.60	3	37,369	0.01%
2021/10/01	24	56.83	31	57.11	56.90	-7	37,567	-0.02%
2021/09/30	4	57.80	10	57.80	57.90	-6	37,394	-0.02%
2021/09/29	18	57.68	22.1	57.50	58.00	-4.1	37,382	-0.01%
2021/09/28	5	58.50	2	58.85	59.00	3	37,072	0.01%
2021/09/27	0	0.00	7	58.74	58.70	-7	36,833	-0.02%
2021/09/24	5	57.74	5.4	57.99	57.80	-0.4	36,647	0.00%
2021/09/23	5.1	57.38	8.3	57.46	57.50	-3.2	36,726	-0.01%
2021/09/22	86.2	56.62	29.1	56.46	56.80	57.1	36,863	0.15%
2021/09/17	11	59.12	0	0.00	58.90	11	35,916	0.03%
2021/09/16	4	59.83	3	60.00	59.70	1	35,754	0.00%
2021/09/15	1	59.60	3.8	59.34	59.50	-2.8	35,725	-0.01%
2021/09/14	26.9	59.95	7.4	59.99	59.80	19.5	36,050	0.05%
2021/09/13	9.3	60.09	48	60.07	59.90	-38.8	35,934	-0.11%
2021/09/10	10	59.22	51	59.20	59.20	-41	36,179	-0.11%
2021/09/09	2	58.00	2	58.50	58.70	0	36,410	0.00%
2021/09/08	36	58.38	3	58.50	58.50	33	36,458	0.09%
2021/09/07	3	59.17	13	59.17	59.20	-10	36,413	-0.03%
2021/09/06	24	59.49	11.4	59.34	59.20	12.6	36,440	0.03%
2021/09/03	16	59.56	3.3	59.57	59.60	12.7	36,509	0.03%
2021/09/02	9	58.46	16.2	58.19	58.70	-7.2	36,261	-0.02%
2021/09/01	9	59.39	15	59.25	59.20	-6	36,128	-0.02%
2021/08/31	40	59.44	58.9	59.34	59.60	-18.9	35,983	-0.05%
2021/08/30	14	59.07	79.2	59.04	59.50	-65.2	35,573	-0.18%
2021/08/27	13	57.61	33	57.35	57.70	-20	34,791	-0.06%
2021/08/26	9	55.78	8	55.89	56.00	1	34,212	0.00%
2021/08/25	6.3	55.76	4.1	55.81	56.00	2.1	34,213	0.01%
2021/08/24	5	55.38	5	55.10	55.80	0	34,194	0.00%
2021/08/23	4	55.00	35	55.09	55.10	-31	34,292	-0.09%
2021/08/20	14	53.49	2	53.80	53.70	12	34,591	0.03%
2021/08/19	1	53.80	16	54.01	53.80	-15	35,416	-0.04%
2021/08/18	21	54.27	21	54.29	54.40	0	35,187	0.00%
2021/08/17	1	54.50	13	54.48	54.70	-12	35,285	-0.03%
2021/08/16	2	53.80	5	54.16	54.30	-3	35,474	-0.01%
2021/08/13	3	55.03	5	55.10	55.00	-2	36,182	-0.01%
2021/08/12	5	56.34	2	56.20	56.00	3	36,421	0.01%
2021/08/11	30	56.02	83	55.98	56.00	-53	37,296	-0.14%
2021/08/10	1	55.30	9	55.02	54.90	-8	37,950	-0.02%
2021/08/09	0	55.00	13	55.13	55.20	-13	38,888	-0.03%
2021/08/06	34	55.21	21	55.01	55.10	13	39,246	0.03%
2021/08/05	15.2	55.40	0	55.50	55.20	15.2	40,324	0.04%
2021/08/04	0.2	55.20	1	55.20	55.20	-0.8	42,419	0.00%
2021/08/03	2	55.05	3	55.10	55.40	-1	44,489	0.00%
2021/08/02	10	54.34	13	54.82	55.80	-3	45,914	-0.01%
2021/07/30	15	54.41	0	0.00	54.30	15	46,113	0.03%
2021/07/29	8.3	54.05	12	54.11	54.80	-3.7	46,829	-0.01%
2021/07/28	53.3	53.73	8	53.84	53.80	45.3	47,764	0.09%
2021/07/27	35	55.34	13.7	55.07	55.00	21.3	47,571	0.04%
2021/07/26	42.1	56.82	27	56.77	56.20	15.1	48,078	0.03%
2021/07/23	35	60.22	22.8	60.08	60.30	12.2	47,224	0.03%
2021/07/22	3	60.17	82	59.44	60.10	-79	46,760	-0.17%
2021/07/21	31	58.16	34	58.01	58.30	-3	46,106	-0.01%
2021/07/20	36	58.23	24	58.10	57.90	12	46,010	0.03%
2021/07/19	40	59.76	73.5	59.62	59.70	-33.5	45,057	-0.07%
2021/07/16	29	59.06	63.1	59.33	59.80	-34.1	44,842	-0.08%
2021/07/15	32	57.94	43.3	57.95	58.10	-11.3	44,376	-0.03%
2021/07/14	23	57.03	89	56.92	57.00	-66	44,314	-0.15%
2021/07/13	19	56.21	83	56.60	56.10	-64	44,523	-0.14%
2021/07/12	41	56.11	68.4	56.82	55.70	-27.4	44,050	-0.06%
2021/07/09	24	53.87	1	53.60	53.80	23	43,356	0.05%
2021/07/08	5	54.80	5	54.42	54.40	0	43,206	0.00%
2021/07/07	3	53.70	3	53.97	54.00	0	43,295	0.00%
2021/07/06	20	54.20	2	54.30	54.10	18	43,898	0.04%
2021/07/05	32	54.21	0	0.00	54.20	32	44,023	0.07%
2021/07/02	25	53.98	7.5	54.02	53.90	17.5	44,053	0.04%
2021/07/01	27.1	53.97	13	53.97	53.90	14.1	44,129	0.03%
2021/06/30	27	54.04	3.8	53.89	53.90	23.2	44,225	0.05%
2021/06/29	34	53.59	1	53.80	53.70	33	44,258	0.07%
2021/06/28	1	54.30	12	54.14	54.30	-11	44,316	-0.02%
2021/06/25	4	54.50	2	54.15	54.30	2	44,617	0.00%
2021/06/24	5	53.78	0	0.00	53.80	5	44,881	0.01%
2021/06/23	15	54.00	10	53.60	54.10	5	45,398	0.01%
2021/06/22	12	52.77	3	52.60	52.60	9	45,248	0.02%
2021/06/21	40	52.00	27	52.33	52.00	13	45,507	0.03%
2021/06/18	3	53.47	22	53.52	53.60	-19	45,701	-0.04%
2021/06/17	3	53.73	0	0.00	54.00	3	45,680	0.01%
2021/06/16	1	53.90	6	54.18	54.30	-5	46,507	-0.01%
2021/06/15	63	54.42	0	0.00	54.30	63	46,545	0.14%
2021/06/11	57	54.72	5	55.04	54.50	52	46,897	0.11%
2021/06/10	10	54.20	30	54.30	54.70	-20	46,959	-0.04%
2021/06/09	33	54.05	12	54.27	54.30	21	47,718	0.04%
2021/06/08	7	54.76	0	0.00	54.80	7	48,075	0.01%
2021/06/07	6	54.27	12.1	54.26	54.70	-6.1	49,977	-0.01%
2021/06/04	10	54.97	1	55.50	55.00	9	50,528	0.02%
2021/06/03	4.3	55.88	6	56.05	55.80	-1.7	51,515	0.00%
2021/06/02	7	55.86	33	55.84	56.30	-26	51,779	-0.05%
2021/06/01	3	55.87	7	55.97	55.80	-4	51,618	-0.01%
2021/05/31	4	56.20	42	56.14	55.90	-38	51,771	-0.07%
2021/05/28	5	54.94	34.4	55.09	55.50	-29.4	51,748	-0.06%
2021/05/27	3	53.33	8	53.68	54.40	-5	51,388	-0.01%
2021/05/26	3.1	53.97	2	54.00	54.40	1.1	51,390	0.00%
2021/05/25	27	54.30	10.1	54.45	54.30	16.9	52,113	0.03%
2021/05/24	14	53.69	36	53.58	53.90	-22	52,112	-0.04%
2021/05/21	62	54.60	102.6	54.49	54.20	-40.6	52,164	-0.08%	大賣/
2021/05/20	19	53.50	36.1	53.79	53.30	-17.1	51,138	-0.03%
2021/05/19	27	54.15	51	54.21	54.30	-24	50,805	-0.05%
2021/05/18	15	53.09	317.1	53.12	53.50	-302.1	50,042	-0.60%	大賣/鉅額交易
2021/05/17	39	49.15	126	49.02	48.65	-87	49,415	-0.18%	大賣/
2021/05/14	36	51.57	35	51.71	51.50	1	48,429	0.00%
2021/05/13	60	51.36	48	50.95	51.10	12	47,837	0.03%
2021/05/12	117.1	53.31	93.1	53.03	52.30	23.9	46,707	0.05%	大買/
2021/05/11	204	57.27	50.4	57.78	56.60	153.6	44,799	0.34%	大買/鉅額交易
2021/05/10	70	57.76	221.2	57.31	58.20	-151.2	42,722	-0.35%	大賣/鉅額交易
2021/05/07	14	55.04	68.9	55.11	55.10	-54.9	41,585	-0.13%
2021/05/06	81	54.51	78.5	55.14	54.40	2.5	41,421	0.01%
2021/05/05	54	53.99	88.2	53.84	53.60	-34.2	40,596	-0.08%
2021/05/04	23	51.87	59.5	51.33	51.70	-36.5	39,590	-0.09%
2021/05/03	25	53.47	76	53.61	52.60	-51	38,914	-0.13%
2021/04/29	23	52.41	19	52.44	52.30	4	38,083	0.01%
2021/04/28	34.1	53.05	17.7	53.26	53.00	16.4	37,858	0.04%
2021/04/27	4	52.35	49	52.58	52.90	-45	37,854	-0.12%
2021/04/26	27	52.01	22.3	51.87	52.10	4.7	37,332	0.01%
2021/04/23	22	50.44	27.1	50.66	50.90	-5.1	37,028	-0.01%
2021/04/22	42.4	51.16	67	51.03	50.70	-24.7	37,188	-0.07%
2021/04/21	57.5	50.59	16.1	50.80	50.90	41.4	36,739	0.11%
2021/04/20	41	51.33	25.2	51.18	51.40	15.8	36,446	0.04%
2021/04/19	9	51.37	40.2	51.10	51.60	-31.2	36,139	-0.09%
2021/04/16	30	49.55	4	49.65	49.85	26	35,728	0.07%
2021/04/15	5.9	49.21	46.3	49.45	49.80	-40.4	36,111	-0.11%
2021/04/14	18.5	48.54	41.6	48.35	48.55	-23.1	35,836	-0.06%
2021/04/13	35	49.25	33.1	49.40	49.00	1.9	35,813	0.01%
2021/04/12	34	48.63	91	48.65	48.80	-57	35,490	-0.16%
2021/04/09	6	47.24	59	47.28	47.25	-53	34,922	-0.15%
2021/04/08	11	47.66	3.7	47.65	47.65	7.3	34,974	0.02%
2021/04/07	10	47.83	33	47.84	48.00	-23	35,423	-0.06%
2021/04/06	108	47.98	96	48.01	48.00	12	35,289	0.03%	大買/
2021/04/01	5	48.15	12	48.03	47.95	-7	35,054	-0.02%
2021/03/31	14	48.08	21	48.09	47.95	-7	34,785	-0.02%
2021/03/30	13	47.77	7	47.77	48.00	6	34,421	0.02%
2021/03/29	12	48.01	38.3	48.05	48.00	-26.3	34,025	-0.08%
2021/03/26	12	47.43	58	47.70	47.60	-46	33,554	-0.14%
2021/03/25	9	46.72	21	46.78	46.85	-12	32,936	-0.04%
2021/03/24	11	46.38	9.4	46.42	46.50	1.7	32,734	0.01%
2021/03/23	25.1	46.56	102	46.68	46.80	-76.9	32,299	-0.24%	大賣/
2021/03/22	6	45.25	39	45.40	45.60	-33	31,355	-0.11%
2021/03/19	82.3	44.66	13	45.37	44.60	69.3	31,210	0.22%
2021/03/18	40.1	45.78	17.2	45.77	45.45	22.8	30,492	0.07%
2021/03/17	53	45.90	38.6	45.84	45.80	14.5	30,786	0.05%
2021/03/16	33	46.44	42.7	46.47	46.45	-9.7	30,652	-0.03%
2021/03/15	65	46.63	68.5	46.86	46.70	-3.5	30,476	-0.01%
2021/03/12	8.9	45.81	11.1	45.82	45.90	-2.2	29,745	-0.01%
2021/03/11	140.7	46.18	88.6	46.31	45.75	52.1	29,369	0.18%	大買/
2021/03/10	8	44.45	16.9	44.51	44.55	-8.9	27,637	-0.03%
2021/03/09	36	44.02	180.4	43.90	44.30	-144.4	27,111	-0.53%	大賣/鉅額交易
2021/03/08	76	42.81	40.3	43.27	42.90	35.7	26,040	0.14%
2021/03/05	8.4	42.37	1	42.50	42.55	7.4	25,732	0.03%
2021/03/04	22	42.29	0	0.00	42.35	22	26,329	0.08%
2021/03/03	19	42.50	7.1	42.31	42.55	11.9	26,140	0.05%
2021/03/02	34	42.07	2	42.25	41.90	32	25,848	0.12%
2021/02/26	48.2	42.49	13	42.65	41.95	35.2	25,574	0.14%
2021/02/25	16	43.15	40.7	43.32	43.60	-24.7	24,484	-0.10%
2021/02/24	90	42.98	32.4	42.83	42.65	57.6	23,685	0.24%
2021/02/23	11	42.33	55	42.51	42.70	-44	23,411	-0.19%
2021/02/22	11	41.98	8.4	42.04	42.05	2.6	23,044	0.01%
2021/02/19	11	41.80	12	41.73	41.85	-1	23,212	0.00%
2021/02/18	1.4	42.21	34	42.22	42.20	-32.6	23,510	-0.14%
2021/02/17	50	41.51	69	41.58	41.95	-19	23,256	-0.08%
2021/02/05	23	40.51	6	40.68	40.60	17	22,569	0.08%
2021/02/04	5	40.47	6	40.54	40.70	-1	22,690	0.00%
2021/02/03	11	40.35	10.7	40.34	40.30	0.3	23,248	0.00%
2021/02/02	4	40.30	5.2	40.35	40.30	-1.2	23,781	0.00%
2021/02/01	8	39.97	0	0.00	39.90	8	23,619	0.03%
2021/01/29	18	39.99	10.3	40.00	39.90	7.7	23,454	0.03%
2021/01/28	30	40.12	10	40.10	40.10	20	23,051	0.09%
2021/01/27	6	40.54	0	0.00	40.50	6	22,758	0.03%
2021/01/26	5	40.52	0	0.00	40.50	5	22,636	0.02%
2021/01/25	4	40.93	1	41.00	41.00	3	22,281	0.01%
2021/01/22	12.3	40.61	2	40.60	40.55	10.3	22,278	0.05%
2021/01/21	6	40.78	1	40.70	40.65	5	22,163	0.02%
2021/01/20	44	40.99	5	40.80	40.65	39	22,023	0.18%
2021/01/19	2	41.40	2	41.40	41.35	0	21,456	0.00%
2021/01/18	35.3	41.25	9.1	41.33	41.20	26.2	21,418	0.12%
2021/01/15	41	42.12	7.5	42.01	41.80	33.5	21,144	0.16%
2021/01/14	15	42.32	6	42.37	42.50	9	20,941	0.04%
2021/01/13	5	42.30	6.3	42.35	42.40	-1.3	20,773	-0.01%
2021/01/12	45	42.65	7	42.73	42.30	38	20,539	0.19%
2021/01/11	39	42.70	4.6	42.85	42.60	34.4	20,111	0.17%
2021/01/08	17	42.38	30.6	42.69	42.85	-13.6	19,630	-0.07%
2021/01/07	5	41.98	50	41.97	41.90	-45	19,033	-0.24%
2021/01/06	7	41.71	36	41.78	41.55	-29	18,772	-0.15%
2021/01/05	11	42.08	120.7	42.05	42.10	-109.7	18,538	-0.59%	大賣/鉅額交易
2021/01/04	42	41.84	99.4	42.13	42.05	-57.4	18,450	-0.31%
2020/12/31	7	42.42	9.2	42.25	42.25	-2.2	18,361	-0.01%
2020/12/30	18	42.06	52.1	42.08	42.20	-34.1	18,042	-0.19%
2020/12/29	5.5	41.36	2.8	41.31	41.35	2.7	17,439	0.02%
2020/12/28	5	41.20	4	41.30	41.30	1	17,426	0.01%
2020/12/25	1	41.00	3	41.13	41.15	-2	17,445	-0.01%
2020/12/24	0.3	41.05	0	0.00	41.00	0.3	17,480	0.00%
2020/12/23	6	41.00	0	0.00	40.95	6	17,482	0.03%
2020/12/22	1	41.05	0	0.00	41.05	1	17,563	0.01%
2020/12/21	0	0.00	1.1	41.26	41.55	-1.1	17,838	-0.01%
2020/12/18	11	41.15	0	0.00	41.20	11	17,909	0.06%
2020/12/17	6	41.28	0	0.00	41.35	6	17,886	0.03%
2020/12/16	0	0.00	3	41.30	41.55	-3	18,034	-0.02%
2020/12/15	14.3	41.28	7	41.14	41.10	7.3	18,107	0.04%
2020/12/14	4.4	41.70	19.1	41.74	41.80	-14.8	18,052	-0.08%
2020/12/11	50	41.79	80	41.94	41.95	-30	17,874	-0.17%
2020/12/10	11	41.32	5	41.35	41.45	6	17,252	0.03%
2020/12/09	0	0.00	14	40.91	41.00	-14	16,918	-0.08%
2020/12/08	49.7	40.85	47	40.89	40.95	2.7	16,800	0.02%
2020/12/07	34	40.68	2	40.85	40.95	32	16,625	0.19%
2020/12/04	7	40.34	0	0.00	40.75	7	16,401	0.04%
2020/12/03	9	40.34	5	40.55	40.30	4	16,082	0.02%
2020/12/02	22	40.45	17	40.51	40.50	5	15,847	0.03%
2020/12/01	13	40.66	5	40.55	40.70	8	15,754	0.05%
2020/11/30	89	40.60	3	41.15	40.40	86	15,706	0.55%
2020/11/27	3	41.32	0.4	41.40	41.35	2.6	15,118	0.02%
2020/11/26	11	41.39	10	41.40	41.50	1	15,129	0.01%
2020/11/25	2	41.50	24	41.71	41.45	-22	15,243	-0.14%
2020/11/24	0	0.00	12.3	41.60	41.50	-12.3	15,216	-0.08%
2020/11/23	1	41.65	54	41.69	41.70	-53	15,219	-0.35%
2020/11/20	11	41.20	6.8	41.21	41.30	4.2	15,158	0.03%
2020/11/19	2	41.50	5.4	41.62	41.50	-3.4	15,078	-0.02%
2020/11/18	16	41.66	40.2	41.72	41.80	-24.2	14,889	-0.16%
2020/11/17	24.9	41.44	34	41.27	41.50	-9.1	14,523	-0.06%
2020/11/16	1	40.90	17	40.86	40.95	-16	14,234	-0.11%
2020/11/13	1	40.40	2.3	40.49	40.55	-1.3	14,240	-0.01%
2020/11/12	16	40.42	4.4	40.64	40.55	11.7	14,160	0.08%
2020/11/11	27	40.85	27	40.99	41.25	0	13,958	0.00%
2020/11/10	8	40.11	77	40.33	40.40	-69	13,287	-0.52%
2020/11/09	1	39.45	20	39.61	39.60	-19	12,736	-0.15%
2020/11/06	0	0.00	4	39.19	39.30	-4	12,766	-0.03%
2020/11/05	1	38.95	10	39.17	39.20	-9	12,944	-0.07%
2020/11/04	10	39.00	13	38.94	39.15	-3	13,025	-0.02%
2020/11/03	3	38.88	14.2	38.88	38.90	-11.2	12,916	-0.09%
2020/11/02	0	0.00	2	38.45	38.65	-2	12,939	-0.02%
2020/10/30	9	38.43	1	38.40	38.40	8	12,953	0.06%
2020/10/29	4	38.18	0	0.00	38.15	4	12,795	0.03%
2020/10/28	10.9	38.49	2.8	38.47	38.60	8.1	12,906	0.06%
2020/10/27	0	0.00	5	38.75	38.60	-5	13,093	-0.04%
2020/10/26	4	38.83	8	38.91	38.95	-4	13,285	-0.03%
2020/10/23	2	38.45	1	38.60	38.60	1	13,364	0.01%
2020/10/22	1.7	38.55	0	0.00	38.50	1.7	13,557	0.01%
2020/10/20	10	38.25	0	0.00	38.45	10	13,633	0.07%
2020/10/19	8	38.38	0	0.00	38.40	8	13,674	0.06%
2020/10/16	13	38.28	1.5	38.25	38.15	11.5	13,761	0.08%
2020/10/15	53	38.30	27	38.32	38.20	26	13,918	0.19%
2020/10/14	34.9	38.63	1	38.80	38.60	33.9	13,826	0.25%
2020/10/13	0	0.00	2	38.45	38.45	-2	13,800	-0.01%
2020/10/12	25	38.49	1	38.60	38.60	24	13,841	0.17%
2020/10/08	3	38.43	1	38.60	38.45	2	13,875	0.01%
2020/10/07	5	38.71	0	0.00	38.60	5	13,829	0.04%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	4	38.55	0	0.00	38.45	4	14,007	0.03%
2020/09/30	11	38.70	1	38.85	38.60	10	14,128	0.07%
2020/09/29	4	38.79	13	38.66	38.70	-9	14,196	-0.06%
2020/09/28	1.1	38.43	3.1	38.39	38.55	-2	14,372	-0.01%
2020/09/25	21.4	38.09	4	38.16	38.10	17.4	14,579	0.12%
2020/09/24	37	38.21	4	38.55	38.00	33	14,574	0.23%
2020/09/23	9	38.79	0	0.00	39.00	9	14,327	0.06%
2020/09/22	6	38.97	2	38.90	39.00	4	14,432	0.03%
2020/09/21	3	39.23	0.1	39.30	39.10	2.9	14,877	0.02%
2020/09/18	5	39.64	1.5	39.60	39.50	3.6	14,881	0.02%
2020/09/17	25	39.70	0	0.00	39.65	25	14,810	0.17%
2020/09/16	4	40.09	0	40.10	40.20	4	14,831	0.03%
2020/09/15	11	40.05	4.3	40.05	40.10	6.7	14,830	0.05%
2020/09/14	11	39.80	10	39.95	40.10	1	14,989	0.01%
2020/09/11	8	39.81	1.1	39.95	39.90	6.9	15,115	0.05%
2020/09/10	0	0.00	1	39.75	39.75	-1	15,285	-0.01%
2020/09/09	2	39.30	0	0.00	39.45	2	15,487	0.01%
2020/09/08	3	39.35	0	0.00	39.55	3	15,642	0.02%
2020/09/07	5	39.40	7	39.60	39.35	-2	15,853	-0.01%
2020/09/04	17	39.49	4	39.45	39.45	13	16,308	0.08%
2020/09/03	7	39.73	1	39.80	39.85	6	16,380	0.04%
2020/09/02	15	39.54	5	39.55	39.55	10	16,465	0.06%
2020/09/01	17	39.83	5	39.70	39.85	12	16,564	0.07%
2020/08/31	12	39.89	1	39.80	39.85	11	16,599	0.07%
2020/08/28	5	39.98	0	0.00	39.95	5	16,722	0.03%
2020/08/26	50.2	40.25	10	40.48	40.55	40.2	17,279	0.23%
2020/08/25	21	40.35	18	40.41	40.50	3	17,329	0.02%
2020/08/24	7	39.87	0	0.00	39.90	7	17,594	0.04%
2020/08/21	21	39.87	1	39.90	39.85	20	17,819	0.11%
2020/08/20	5	39.89	197	40.25	39.80	-192	17,855	-1.08%	大賣/鉅額交易
2020/08/19	206	40.79	18	40.83	40.55	188	17,898	1.05%	大買/鉅額交易
2020/08/18	35	40.47	2	40.50	40.60	33	17,722	0.19%
2020/08/17	6	40.60	2	40.30	40.70	4	17,842	0.02%
2020/08/14	5	40.32	1	40.30	40.30	4	17,866	0.02%
2020/08/13	12	40.55	20.2	40.50	40.70	-8.2	17,963	-0.05%
2020/08/12	0	0.00	3.8	40.35	40.45	-3.8	17,944	-0.02%
2020/08/11	37	39.98	2	39.95	39.95	35	17,791	0.20%
2020/08/10	20	40.19	111.1	40.38	40.45	-91.1	17,663	-0.52%	大賣/
2020/08/07	5	39.92	0	0.00	39.85	5	17,607	0.03%
2020/08/06	11	40.03	7	40.05	40.20	4	17,597	0.02%
2020/08/05	3	39.85	2	39.85	39.85	1	17,608	0.01%
2020/08/04	1	39.60	0	0.00	39.80	1	17,688	0.01%
2020/08/03	10	39.33	1.3	39.34	39.25	8.7	17,735	0.05%
2020/07/31	108	39.70	9	39.70	39.60	99	17,563	0.56%	大買/
2020/07/30	4	39.86	3.1	39.81	40.10	0.9	17,425	0.01%
2020/07/29	3	39.90	46	40.06	40.10	-43	17,321	-0.25%
2020/07/28	11.5	39.68	0.4	39.75	39.65	11.1	17,566	0.06%
2020/07/27	8	40.00	4	40.16	39.75	4	17,939	0.02%
2020/07/23	23	40.45	2	40.55	40.35	21	17,974	0.12%
2020/07/22	0	0.00	11	40.63	40.65	-11	18,028	-0.06%
2020/07/21	4	40.48	23	40.49	40.40	-19	17,927	-0.11%
2020/07/20	2	40.40	4	40.45	40.40	-2	17,759	-0.01%
2020/07/17	4	40.65	3	40.80	40.50	1	17,823	0.01%
2020/07/16	1	40.70	0	0.00	40.55	1	17,975	0.01%
2020/07/15	2	40.65	3	40.70	40.65	-1	17,924	-0.01%
2020/07/14	10.7	40.70	3	40.65	40.70	7.7	18,075	0.04%
2020/07/13	0	0.00	2.1	40.80	40.95	-2.1	18,211	-0.01%
2020/07/10	5	40.30	5	40.33	40.25	0	18,277	0.00%
2020/07/09	11	41.02	4	40.74	40.60	7	18,417	0.04%
2020/07/08	2	40.83	0	0.00	40.95	2	18,388	0.01%
2020/07/07	2	41.18	1	41.15	40.95	1	18,681	0.01%
2020/07/06	0	0.00	10	41.10	41.25	-10	18,613	-0.05%
2020/07/03	0	0.00	16	40.66	40.75	-16	18,579	-0.09%
2020/07/02	1.1	40.44	1	40.40	40.30	0.1	18,729	0.00%
2020/07/01	15	40.36	0	0.00	40.35	15	18,993	0.08%
2020/06/30	27	41.94	2.1	41.95	41.85	24.9	18,782	0.13%
2020/06/29	1	41.85	2	41.90	41.90	-1	18,456	-0.01%
2020/06/24	5	42.22	0	0.00	42.20	5	18,341	0.03%
2020/06/23	3	42.20	8	42.27	42.30	-5	18,481	-0.03%
2020/06/22	0	0.00	7	42.06	42.10	-7	18,405	-0.04%
2020/06/19	5	42.05	0	0.00	42.10	5	18,574	0.03%
2020/06/18	14	42.09	6	41.98	42.15	8	18,626	0.04%
2020/06/17	2	42.18	50	42.04	42.20	-48	18,642	-0.26%
2020/06/16	3	41.70	31	41.73	41.90	-28	19,027	-0.15%
2020/06/15	1	41.00	6	40.96	40.90	-5	19,490	-0.03%
2020/06/12	39	40.48	19	40.61	40.70	20	19,726	0.10%
2020/06/11	8	41.08	6.1	42.16	41.00	1.9	20,145	0.01%
2020/06/10	10	42.30	8	42.31	42.35	2	20,108	0.01%
2020/06/09	3	41.97	92	41.97	42.00	-89	20,714	-0.43%
2020/06/08	3	41.90	49	41.79	41.90	-46	21,246	-0.22%
2020/06/05	3	41.53	21	41.43	41.60	-18	21,311	-0.08%
2020/06/04	0	0.00	115.1	41.49	41.55	-115.1	21,536	-0.53%	大賣/鉅額交易
2020/06/03	10	41.01	9	41.02	41.40	1	21,897	0.00%
2020/06/02	39	40.40	3.1	40.40	40.35	35.9	21,748	0.17%
2020/06/01	8	40.33	19	40.36	40.25	-11	21,626	-0.05%
2020/05/29	41	39.53	1	39.90	40.05	40	21,638	0.18%
2020/05/28	23	39.68	1	40.00	39.50	22	21,492	0.10%
2020/05/27	2	40.10	0	0.00	40.15	2	21,928	0.01%
2020/05/26	5	39.99	20	39.98	39.90	-15	22,372	-0.07%
2020/05/25	3	39.10	0	0.00	39.15	3	22,190	0.01%
2020/05/22	33	39.32	21	39.34	39.25	12	22,264	0.05%
2020/05/21	0	0.00	9.6	39.86	39.95	-9.6	22,347	-0.04%
2020/05/20	11	39.71	2	39.50	39.65	9	22,296	0.04%
2020/05/19	6	39.43	0.9	39.45	39.45	5.1	22,238	0.02%
2020/05/18	13.1	39.05	0	0.00	39.00	13.1	22,156	0.06%
2020/05/15	2	39.35	6	39.05	39.05	-4	22,160	-0.02%
2020/05/14	2	39.20	0	0.00	39.15	2	22,118	0.01%
2020/05/13	0	0.00	1.1	39.47	39.55	-1.1	22,045	0.00%
2020/05/11	16	39.74	22	39.85	39.60	-6	22,106	-0.03%
2020/05/08	31	39.17	23	39.32	39.25	8	22,176	0.04%
2020/05/07	1	39.00	0.1	39.00	38.85	0.9	22,167	0.00%
2020/05/06	25	38.90	3	39.00	38.80	22	22,195	0.10%
2020/05/05	1	39.00	0	0.00	38.90	1	22,223	0.00%
2020/05/04	36	38.71	30	38.90	38.80	6	22,279	0.03%
2020/04/30	4	39.40	98	39.58	39.90	-94	22,046	-0.43%
2020/04/29	13	38.47	69	38.60	38.45	-56	21,797	-0.26%
2020/04/28	10	38.00	2	38.00	38.00	8	21,841	0.04%
2020/04/27	0	0.00	15	37.80	38.00	-15	22,663	-0.07%
2020/04/24	1	37.20	0	0.00	37.05	1	22,655	0.00%
2020/04/23	0	0.00	8	37.33	37.25	-8	22,786	-0.04%
2020/04/22	4.7	36.86	4	36.90	37.20	0.7	22,804	0.00%
2020/04/21	73	37.29	6	37.67	37.00	67	22,784	0.29%
2020/04/20	16	38.02	5	38.15	38.00	11	22,772	0.05%
2020/04/17	0	0.00	19	38.39	38.20	-19	23,025	-0.08%
2020/04/16	3.1	37.72	7	37.74	37.80	-3.9	22,915	-0.02%
2020/04/15	4	38.15	61.2	38.20	38.30	-57.2	22,791	-0.25%
2020/04/14	11	37.89	20	37.80	38.00	-9	22,766	-0.04%
2020/04/13	17	37.71	17	37.57	37.40	0	22,579	0.00%
2020/04/10	104.3	37.62	70	37.67	37.80	34.3	22,597	0.15%	大買/
2020/04/09	33	36.10	22	36.18	36.20	11	22,305	0.05%
2020/04/08	11	35.48	22	35.67	35.75	-11	22,189	-0.05%
2020/04/07	12	35.46	0	0.00	35.35	12	21,984	0.05%
2020/04/06	9	35.09	2	35.20	35.05	7	21,787	0.03%
2020/04/01	1.1	35.59	1	35.50	35.25	0.1	21,471	0.00%
2020/03/31	5	35.63	0	0.00	35.30	5	21,392	0.02%
2020/03/30	16	35.26	0.4	35.85	35.80	15.6	21,116	0.07%
2020/03/27	6	35.84	17	35.89	35.80	-11	20,967	-0.05%
2020/03/26	6	35.31	53	35.26	35.25	-47	20,711	-0.23%
2020/03/25	9	35.51	7	35.41	35.30	2	20,728	0.01%
2020/03/24	7	34.87	7	35.16	34.65	0	20,552	0.00%
2020/03/23	3	34.42	33.5	34.50	34.15	-30.5	20,477	-0.15%
2020/03/20	82	35.08	19	34.93	35.10	63	20,413	0.31%
2020/03/19	15	33.90	20	34.00	34.00	-5	19,997	-0.03%
2020/03/18	31	34.90	19	34.82	34.65	12	19,782	0.06%
2020/03/17	34	34.94	7.3	34.99	35.00	26.7	19,559	0.14%
2020/03/16	6	35.97	0	0.00	35.80	6	19,289	0.03%
2020/03/13	47	35.68	23.5	36.46	37.00	23.5	18,926	0.12%
2020/03/12	27	37.71	0	0.00	37.50	27	18,171	0.15%
2020/03/11	11	38.80	1	39.05	38.60	10	17,595	0.06%
2020/03/10	3	38.83	25	38.64	39.00	-22	17,509	-0.13%
2020/03/09	61	38.65	20.9	38.37	38.55	40.2	17,666	0.23%
2020/03/06	17	39.57	0	0.00	39.50	17	16,962	0.10%
2020/03/05	2	40.13	10.6	40.11	40.15	-8.6	16,604	-0.05%
2020/03/04	29	39.80	0	0.00	39.75	29	16,734	0.17%
2020/03/03	23	39.87	0	0.00	39.80	23	16,625	0.14%
2020/03/02	30.9	39.37	0	0.00	39.50	30.9	16,401	0.19%
2020/02/27	25.5	40.24	11	40.06	40.05	14.5	16,358	0.09%
2020/02/26	22	40.45	4	40.61	40.65	18	15,944	0.11%
2020/02/25	3.1	40.74	0	0.00	40.70	3.1	15,823	0.02%
2020/02/24	24	40.81	1	40.85	40.85	23	15,822	0.15%
2020/02/20	2	41.70	1	41.85	41.60	1	15,756	0.01%
2020/02/19	0.5	41.75	20	41.75	41.75	-19.5	15,831	-0.12%
2020/02/18	3	41.23	0	0.00	41.50	3	15,879	0.02%
2020/02/17	2	41.30	100.3	41.35	41.40	-98.3	15,918	-0.62%
2020/02/14	3	41.55	0	0.00	41.65	3	15,980	0.02%
2020/02/13	6	41.69	0	0.00	41.60	6	16,248	0.04%
2020/02/12	28	41.85	5	41.91	41.80	23	16,482	0.14%
2020/02/11	7	41.51	17	41.61	41.65	-10	16,604	-0.06%
2020/02/10	1	40.85	18	40.78	40.90	-17	17,085	-0.10%
2020/02/07	15	41.03	5	41.10	41.05	10	18,245	0.05%
2020/02/06	0	0.00	33	41.23	41.50	-33	18,469	-0.18%
2020/02/05	8	40.76	5	40.80	40.95	3	18,523	0.02%
2020/02/04	18	40.52	8	40.64	40.70	10	18,629	0.05%
2020/02/03	7.8	40.03	0	0.00	40.20	7.8	18,821	0.04%
2020/01/31	49	40.77	0	0.00	40.65	49	18,706	0.26%
2020/01/30	121	41.02	28	41.42	40.60	93	18,516	0.50%	大買/
2020/01/20	7	43.11	4	43.06	43.10	3	17,715	0.02%
2020/01/17	0.3	43.00	7	42.99	43.10	-6.8	17,677	-0.04%
2020/01/16	0	0.00	3	42.90	42.95	-3	17,637	-0.02%
2020/01/15	0.9	42.85	2	42.90	42.90	-1.1	17,693	-0.01%
2020/01/14	6.3	42.88	15	42.96	42.85	-8.8	17,768	-0.05%
2020/01/13	1	42.40	23	42.68	42.85	-22	17,602	-0.12%
2020/01/10	2.2	42.05	1.3	42.05	42.05	1	17,528	0.01%
2020/01/09	19.6	41.98	0.5	42.00	42.00	19.1	17,525	0.11%
2020/01/08	23	41.85	4	41.98	41.80	19	17,684	0.11%
2020/01/07	0	0.00	1.8	42.25	42.20	-1.8	17,626	-0.01%
2020/01/06	3	42.40	5	42.30	42.25	-2	17,702	-0.01%
2020/01/03	8	42.73	22	42.67	42.80	-14	17,577	-0.08%
2020/01/02	0	0.00	1	42.60	42.55	-1	17,567	-0.01%
2019/12/31	4	42.63	9.2	42.59	42.55	-5.2	17,551	-0.03%
2019/12/30	0	0.00	7	42.69	42.70	-7	17,595	-0.04%
2019/12/27	2	42.65	31	42.65	42.70	-29	17,644	-0.16%
2019/12/26	0	0.00	19.1	42.64	42.65	-19.1	17,649	-0.11%
2019/12/24	2	42.65	2	42.70	42.65	0	17,858	0.00%
2019/12/23	3	42.65	2	42.73	42.80	1	17,963	0.01%
2019/12/20	0	0.00	15	42.68	42.80	-15	17,985	-0.08%
2019/12/19	16	42.85	5	42.76	42.70	11	17,911	0.06%
2019/12/18	2	42.85	9	42.86	43.00	-7	17,810	-0.04%
2019/12/17	30	42.78	4.3	42.81	42.95	25.7	17,822	0.14%
2019/12/16	13.3	42.85	6	42.87	42.90	7.3	17,741	0.04%
2019/12/13	17.8	42.85	65	42.85	42.90	-47.2	17,562	-0.27%
2019/12/12	13	42.50	6.5	42.47	42.45	6.5	17,156	0.04%
2019/12/11	90.2	42.07	16.2	42.26	42.40	74	16,948	0.44%
2019/12/10	3	41.57	4.1	41.59	41.70	-1.1	16,686	-0.01%
2019/12/09	6	41.29	13	41.27	41.30	-7	16,725	-0.04%
2019/12/06	9	41.32	1.4	41.28	41.25	7.6	16,803	0.05%
2019/12/05	27	41.53	10.3	41.43	41.50	16.7	16,719	0.10%
2019/12/04	28.5	41.31	28	41.25	41.30	0.5	16,638	0.00%
2019/12/02	16	41.63	11	41.57	41.65	5	16,325	0.03%
2019/11/29	11	41.95	38.3	41.88	41.70	-27.3	16,305	-0.17%
2019/11/28	0	0.00	2	42.45	42.35	-2	16,108	-0.01%
2019/11/27	15	42.19	5	42.25	42.30	10	16,237	0.06%
2019/11/26	25.6	42.02	0	0.00	42.00	25.6	16,257	0.16%
2019/11/25	2	42.50	24	42.54	42.50	-22	15,681	-0.14%
2019/11/22	12	42.04	25	42.01	42.40	-13	15,745	-0.08%
2019/11/21	85	42.05	0.1	42.10	42.05	84.9	15,785	0.54%
2019/11/20	12	42.30	1.4	42.26	42.30	10.6	15,725	0.07%
2019/11/19	22	42.48	21	42.46	42.70	1	15,676	0.01%
2019/11/18	10	42.75	25.2	42.74	42.75	-15.2	15,622	-0.10%
2019/11/15	1	42.55	6	42.56	42.55	-5	15,615	-0.03%
2019/11/14	20	42.10	11	42.31	42.15	9	15,650	0.06%
2019/11/13	5	42.35	2	42.40	42.35	3	16,314	0.02%
2019/11/12	23	42.91	12	42.97	42.80	11	16,422	0.07%
2019/11/11	26	42.32	9.2	42.31	42.25	16.8	16,218	0.10%
2019/11/08	10	42.75	33	42.90	42.70	-23	16,126	-0.14%
2019/11/07	62.3	43.39	14	43.21	42.90	48.3	15,987	0.30%
2019/11/06	79	42.38	177	42.63	43.00	-98	15,346	-0.64%	大賣/
2019/11/05	23	41.30	22.2	41.26	41.45	0.8	14,376	0.01%
2019/11/01	4	40.13	0	0.00	40.10	4	14,271	0.03%
2019/10/31	4.4	40.71	1	40.30	40.30	3.4	14,303	0.02%
2019/10/30	2	41.00	0	0.00	40.85	2	14,093	0.01%
2019/10/29	3	41.10	6.9	41.11	41.15	-3.9	14,014	-0.03%
2019/10/28	1	41.00	1.3	41.12	41.00	-0.3	13,915	0.00%
2019/10/25	1	41.10	0	0.00	41.00	1	13,828	0.01%
2019/10/23	13	41.05	0	0.00	40.95	13	13,685	0.09%
2019/10/22	0	0.00	2	41.28	41.50	-2	13,627	-0.01%
2019/10/21	0	0.00	12.7	41.22	41.30	-12.7	13,518	-0.09%
2019/10/18	5	41.10	1	41.10	41.30	4	13,581	0.03%
2019/10/17	4	41.14	3	41.05	41.30	1	13,439	0.01%
2019/10/16	16	40.77	5	41.11	41.10	11	13,435	0.08%
2019/10/15	2	40.60	4	40.75	40.55	-2	13,414	-0.01%
2019/10/14	1	40.65	1	40.65	40.65	0	13,459	0.00%
2019/10/09	29	40.55	0	0.00	40.55	29	13,440	0.22%
2019/10/08	1	40.55	0	0.00	40.50	1	13,540	0.01%
2019/10/04	0	0.00	13	40.44	40.60	-13	13,625	-0.10%
2019/10/03	28	40.45	7.1	40.40	40.30	20.9	13,615	0.15%
2019/10/02	12	40.96	0	0.00	40.90	12	13,633	0.09%
2019/10/01	1	41.20	0	0.00	41.25	1	13,634	0.01%
2019/09/27	22	41.05	0	0.00	40.90	22	13,616	0.16%
2019/09/26	0	0.00	1	41.55	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	2	41.33	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	6	41.41	41.60	-6	14,042	-0.04%
2019/09/23	20	41.20	5.4	41.22	41.15	14.6	14,358	0.10%
2019/09/20	4	41.48	4.1	41.78	41.55	-0.1	14,704	0.00%
2019/09/19	0	0.00	5	41.80	41.85	-5	14,570	-0.03%
2019/09/18	1	41.70	2	41.70	41.75	-1	14,537	-0.01%
2019/09/17	0	0.00	73.1	41.48	41.65	-73.1	14,537	-0.50%
2019/09/16	23	41.53	1.2	41.51	41.55	21.8	14,558	0.15%
2019/09/12	0	0.00	2	41.58	41.50	-2	14,586	-0.01%
2019/09/11	1	41.25	7	41.31	41.40	-6	14,658	-0.04%
2019/09/10	6	41.23	37	41.39	41.40	-31	14,594	-0.21%
2019/09/09	50	40.91	59	40.95	40.95	-9	14,497	-0.06%
2019/09/06	16	40.48	3	40.58	40.80	13	14,462	0.09%
2019/09/05	8	40.31	0	0.00	40.50	8	14,418	0.06%
2019/09/04	3	40.05	5	40.05	39.95	-2	14,295	-0.01%
2019/09/03	2	40.00	0.2	40.00	39.80	1.8	14,539	0.01%
2019/09/02	7	40.00	0	0.00	39.95	7	14,675	0.05%
2019/08/30	1	39.75	6	39.97	40.15	-5	14,765	-0.03%
2019/08/29	8	39.52	10	39.75	39.50	-2	14,673	-0.01%
2019/08/28	1	39.95	3	39.92	39.95	-2	14,763	-0.01%
2019/08/27	0	0.00	2	39.70	39.75	-2	14,766	-0.01%
2019/08/26	4	39.43	0	0.00	39.50	4	14,823	0.03%
2019/08/23	0	0.00	1	39.85	39.85	-1	14,870	-0.01%
2019/08/22	2	39.60	0	0.00	39.45	2	14,954	0.01%
2019/08/21	4	39.59	1	39.65	39.50	3	16,263	0.02%
2019/08/20	4	39.78	3.4	39.83	39.70	0.6	16,260	0.00%
2019/08/19	25	39.93	2	39.98	40.00	23	16,339	0.14%
2019/08/16	34	39.04	15	39.38	39.55	19	16,312	0.12%
2019/08/15	23.5	39.41	3	39.35	39.35	20.5	15,763	0.13%
2019/08/14	4	39.90	0	0.00	39.75	4	15,935	0.03%
2019/08/13	1.2	39.92	0	0.00	39.80	1.2	16,024	0.01%
2019/08/12	0	0.00	2	40.20	40.00	-2	16,218	-0.01%
2019/08/08	3	40.05	1	40.00	39.95	2	16,545	0.01%
2019/08/07	12	39.84	21	39.70	39.80	-9	16,841	-0.05%
2019/08/06	11	39.83	0	0.00	39.90	11	17,733	0.06%
2019/08/05	23	40.00	0	0.00	39.95	23	18,089	0.13%
2019/08/02	47	40.08	0	0.00	40.10	47	18,151	0.26%
2019/08/01	21	40.54	1	40.50	40.50	20	18,301	0.11%
2019/07/31	18	41.02	5	40.90	40.80	13	18,319	0.07%
2019/07/29	0	0.00	1	41.20	41.20	-1	18,573	-0.01%
2019/07/25	1	41.20	3.2	41.20	41.20	-2.2	19,265	-0.01%
2019/07/24	3	41.22	0	0.00	41.15	3	19,348	0.02%
2019/07/23	1	41.30	0.9	41.30	41.20	0.1	19,390	0.00%
2019/07/19	2	41.28	0	0.00	41.05	2	19,374	0.01%
2019/07/18	12	41.10	340	41.15	41.10	-328	19,312	-1.70%	大賣/鉅額交易
2019/07/17	9	41.38	20	41.30	41.30	-11	19,217	-0.06%
2019/07/16	7	41.61	0.2	41.70	41.55	6.8	18,975	0.04%
2019/07/15	39	41.65	50.1	41.65	41.65	-11.1	18,852	-0.06%
2019/07/12	8	41.67	4	41.65	41.60	4	18,882	0.02%
2019/07/11	1.8	42.13	2	41.93	41.95	-0.2	18,952	0.00%
2019/07/10	8	42.02	0	0.00	42.20	8	19,114	0.04%
2019/07/09	13	41.97	2	42.00	41.85	11	19,150	0.06%
2019/07/08	12	42.01	2.2	41.91	41.95	9.8	19,251	0.05%
2019/07/05	6	42.36	5	42.32	42.35	1	19,420	0.01%
2019/07/04	6	42.40	12	42.71	42.50	-6	19,631	-0.03%
2019/07/03	5	42.25	0	0.00	42.25	5	19,901	0.03%
2019/07/02	1	42.35	6	42.57	42.65	-5	20,241	-0.02%
2019/07/01	5.1	42.29	33	42.56	42.70	-27.9	20,202	-0.14%
2019/06/28	3	43.32	1	43.00	43.00	2	19,887	0.01%
2019/06/27	2	43.08	10	43.15	43.20	-8	19,625	-0.04%
2019/06/26	7	42.79	1	42.85	42.75	6	19,534	0.03%
2019/06/25	1	42.60	3	42.60	42.60	-2	19,924	-0.01%
2019/06/24	8	42.39	6	42.29	42.55	2	20,254	0.01%
2019/06/21	10	42.35	12	42.37	42.30	-2	20,370	-0.01%
2019/06/20	0	0.00	4	42.44	42.55	-4	20,422	-0.02%
2019/06/19	15	42.37	24	42.45	42.55	-9	20,644	-0.04%
2019/06/18	5	41.97	5.1	42.04	42.20	-0.1	20,557	0.00%
2019/06/17	10	41.90	81	41.73	41.65	-71	20,707	-0.34%
2019/06/14	2	41.35	1	41.30	41.30	1	21,035	0.00%
2019/06/13	2	41.63	1.2	41.45	41.65	0.8	21,109	0.00%
2019/06/12	0	0.00	17.5	41.90	41.90	-17.5	21,261	-0.08%
2019/06/11	13	41.76	28.2	41.81	42.10	-15.2	21,226	-0.07%
2019/06/10	1	41.35	7	41.29	41.35	-6	20,962	-0.03%
2019/06/06	23	40.83	3	40.85	40.75	20	20,938	0.10%
2019/06/05	68	41.33	5	41.36	41.10	63	20,946	0.30%
2019/06/04	5	41.41	0	0.00	41.45	5	20,924	0.02%
2019/06/03	10	40.95	1	40.75	41.05	9	20,926	0.04%
2019/05/31	5.1	40.80	2	40.83	40.80	3.1	20,935	0.01%
2019/05/30	6	40.48	3	40.45	40.50	3	20,823	0.01%
2019/05/29	3	40.45	5	40.30	40.30	-2	21,156	-0.01%
2019/05/28	8	40.62	1	40.70	40.35	7	21,292	0.03%
2019/05/27	6	40.66	2	40.65	40.75	4	20,084	0.02%
2019/05/24	94.3	40.89	4	40.68	40.60	90.3	20,117	0.45%
2019/05/23	167	40.85	27	40.84	41.00	140	20,017	0.70%	大買/鉅額交易
2019/05/22	33	41.13	11	41.10	41.15	22	20,047	0.11%
2019/05/21	126.5	40.93	2	41.00	41.50	124.5	20,045	0.62%	大買/鉅額交易
2019/05/20	4	40.20	1	40.40	40.20	3	19,732	0.02%
2019/05/17	22	40.09	2	40.18	40.00	20	19,779	0.10%
2019/05/16	51	40.33	2	40.45	40.00	49	19,523	0.25%
2019/05/15	44.5	41.03	10	40.80	40.95	34.5	19,277	0.18%
2019/05/14	54	40.48	18	40.36	40.45	36	19,168	0.19%
2019/05/13	39	42.19	12	42.21	41.95	27	18,279	0.15%
2019/05/10	34	43.51	1	43.65	43.20	33	17,969	0.18%
2019/05/09	47	43.59	0	0.00	43.50	47	18,064	0.26%
2019/05/08	34	44.06	4	44.14	44.05	30	17,820	0.17%
2019/05/07	20	44.41	0	0.00	44.35	20	17,976	0.11%
2019/05/06	66	44.50	5	44.65	44.50	61	18,096	0.34%
2019/05/03	6	45.50	18	45.52	45.45	-12	17,979	-0.07%
2019/05/02	8.2	45.40	52	45.23	45.65	-43.8	17,838	-0.25%
2019/04/30	0	0.00	4	44.68	44.70	-4	17,602	-0.02%
2019/04/29	11.2	44.63	2	44.70	44.60	9.2	17,665	0.05%
2019/04/26	4	44.48	243	44.35	44.50	-239	17,852	-1.34%	大賣/鉅額交易
2019/04/25	247	44.49	11	44.50	44.35	236	18,088	1.30%	大買/鉅額交易
2019/04/24	5	44.39	0	0.00	44.30	5	18,414	0.03%
2019/04/23	3	44.27	2	44.30	44.35	1	18,909	0.01%
2019/04/22	1	44.35	0	0.00	44.35	1	19,135	0.01%
2019/04/19	10.3	44.35	23	44.36	44.35	-12.7	19,298	-0.07%
2019/04/18	13	44.10	6	44.13	44.20	7	19,368	0.04%
2019/04/17	2	44.13	2	44.10	44.10	0	19,526	0.00%
2019/04/16	2	44.10	2	44.00	44.10	0	19,348	0.00%
2019/04/15	46	44.34	0	0.00	44.15	46	19,302	0.24%
2019/04/12	18.3	44.15	0	0.00	44.10	18.3	19,307	0.09%
2019/04/11	16	44.30	3	44.50	44.15	13	19,349	0.07%
2019/04/10	20	44.22	0	0.00	44.20	20	19,157	0.10%
2019/04/09	32	44.23	1	44.25	44.30	31	18,921	0.16%
2019/04/08	57.4	44.33	0	0.00	44.30	57.4	18,599	0.31%
2019/04/03	5	44.85	2	44.85	44.80	3	18,081	0.02%
2019/04/02	3	44.83	5	45.05	44.80	-2	18,020	-0.01%
2019/04/01	5	44.68	20	44.87	44.50	-15	18,047	-0.08%
2019/03/29	13	44.57	1.5	44.58	44.95	11.5	17,832	0.06%
2019/03/28	59.1	44.06	7	44.08	44.00	52.1	17,709	0.29%
2019/03/27	24	44.57	7.5	44.55	44.50	16.5	17,366	0.09%
2019/03/26	14	45.36	2	45.35	45.25	12	17,108	0.07%
2019/03/25	25	45.40	2	45.50	45.40	23	17,067	0.13%
2019/03/22	22	46.28	5	46.10	46.20	17	16,893	0.10%
2019/03/21	3	46.67	7	46.64	46.75	-4	16,784	-0.02%
2019/03/20	1	46.95	35	46.86	46.95	-34	16,780	-0.20%
2019/03/19	12.2	46.59	37	46.52	46.65	-24.8	16,896	-0.15%
2019/03/18	2	45.55	2	45.58	45.80	0	16,574	0.00%
2019/03/15	0	0.00	31	45.38	45.45	-31	16,518	-0.19%
2019/03/14	6	45.12	18	45.22	45.10	-12	16,273	-0.07%
2019/03/13	2	45.05	0	0.00	45.15	2	16,385	0.01%
2019/03/12	14	45.05	3	44.97	45.00	11	16,479	0.07%
2019/03/11	11	44.54	0.2	44.60	44.40	10.8	16,510	0.07%
2019/03/08	2	44.55	0	0.00	44.45	2	16,503	0.01%
2019/03/07	16	44.68	0	0.00	44.65	16	16,730	0.10%
2019/03/06	1	44.95	3	45.00	44.95	-2	16,792	-0.01%
2019/03/05	11	44.82	2	44.90	44.60	9	17,051	0.05%
2019/03/04	20	44.41	16	44.81	44.90	4	17,057	0.02%
2019/02/27	15	45.25	1	45.25	45.30	14	16,897	0.08%
2019/02/26	23	45.54	3	45.55	45.50	20	16,689	0.12%
2019/02/25	9	45.48	2.1	45.46	45.55	6.9	16,530	0.04%
2019/02/22	1	45.20	2	45.35	45.40	-1	16,537	-0.01%
2019/02/21	8	45.17	4.1	45.22	45.40	3.9	16,449	0.02%
2019/02/20	9.3	44.97	105	44.89	45.15	-95.7	16,347	-0.59%	大賣/
2019/02/19	7	44.69	12	44.60	44.60	-5	16,200	-0.03%
2019/02/18	4.3	44.47	4	44.50	44.40	0.3	16,200	0.00%
2019/02/15	10	44.50	1	44.55	44.20	9	15,981	0.06%
2019/02/14	13	44.59	11	44.60	44.55	2	15,903	0.01%
2019/02/13	44	44.25	4	44.20	44.30	40	15,657	0.26%
2019/02/12	22	43.70	6	43.92	43.90	16	15,578	0.10%
2019/02/11	4	43.70	5	43.68	43.55	-1	15,524	-0.01%
2019/01/30	23	43.68	2	43.68	43.60	21	15,374	0.14%
2019/01/29	2	43.68	2	43.85	43.90	0	15,060	0.00%
2019/01/28	21	43.56	0	0.00	43.80	21	14,887	0.14%
2019/01/25	53	43.67	6	43.62	43.50	47	14,644	0.32%
2019/01/24	20	43.65	1	43.60	43.55	19	14,477	0.13%
2019/01/23	1	43.80	9	43.90	43.75	-8	14,456	-0.06%
2019/01/22	7	44.23	12	43.99	44.20	-5	14,399	-0.03%
2019/01/21	63.1	43.76	1	43.80	43.80	62.1	14,376	0.43%
2019/01/18	12	43.60	5	43.45	43.50	7	14,615	0.05%
2019/01/17	11	43.82	0	0.00	43.80	11	14,497	0.08%
2019/01/16	8	43.51	2	43.53	43.60	6	14,322	0.04%
2019/01/15	32	43.92	13	44.23	43.75	19	14,030	0.14%
2019/01/14	32	44.60	5	44.45	44.40	27	13,493	0.20%
2019/01/11	0	0.00	8	45.75	45.55	-8	13,412	-0.06%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	2	46.10	0	0.00	45.95	2	13,385	0.01%
2019/01/08	3	45.32	0	0.00	45.15	3	13,203	0.02%
2019/01/07	12	45.17	1	45.40	45.20	11	13,425	0.08%
2019/01/04	15	44.68	80	44.70	44.55	-65	13,467	-0.48%
2019/01/03	15	45.59	0	0.00	45.15	15	13,852	0.11%
2019/01/02	10	46.25	0	0.00	45.90	10	13,837	0.07%
2018/12/28	2	46.60	12.7	46.72	47.00	-10.7	13,810	-0.08%
2018/12/27	0	0.00	17.1	46.52	46.70	-17.1	14,054	-0.12%
2018/12/26	23	46.11	3.1	46.13	46.00	20	14,215	0.14%
2018/12/25	2	46.00	20	46.03	46.00	-18	14,341	-0.13%
2018/12/24	2	46.28	0	0.00	46.50	2	14,365	0.01%
2018/12/22	5	46.90	0	0.00	46.85	5	14,281	0.04%
2018/12/21	1.1	46.86	0	0.00	46.95	1.1	14,474	0.01%
2018/12/20	1	47.00	0	0.00	47.00	1	14,426	0.01%
2018/12/19	1	46.85	3	47.15	47.25	-2	14,318	-0.01%
2018/12/18	1	47.50	54	47.37	47.20	-53	14,270	-0.37%
2018/12/14	6	47.63	8	47.60	47.55	-2	14,530	-0.01%
2018/12/13	7	48.03	0	0.00	48.25	7	14,376	0.05%
2018/12/12	27	47.47	0	0.00	47.50	27	14,310	0.19%
2018/12/11	5	47.60	0	0.00	47.60	5	13,953	0.04%
2018/12/10	38	47.64	8	47.55	47.60	30	13,959	0.21%
2018/12/07	9.1	48.11	0	0.00	48.15	9.1	13,964	0.07%
2018/12/06	15	48.12	2	48.10	48.25	13	14,017	0.09%
2018/12/05	26	48.38	1	48.45	48.40	25	14,099	0.18%
2018/12/04	46	48.69	0	0.00	48.95	46	14,067	0.33%
2018/12/03	6	49.14	10	49.10	49.10	-4	13,952	-0.03%
2018/11/30	8	48.64	0	0.00	48.55	8	13,946	0.06%
2018/11/29	14	48.92	2	48.80	48.55	12	13,686	0.09%
2018/11/28	4	48.79	3.4	48.80	48.80	0.6	13,485	0.00%
2018/11/27	6	49.10	0	0.00	49.05	6	13,178	0.05%
2018/11/26	8	49.84	0	0.00	49.55	8	13,145	0.06%
2018/11/23	2	50.25	6	50.00	49.95	-4	12,886	-0.03%
2018/11/21	3	50.02	0	0.00	50.20	3	12,886	0.02%
2018/11/20	1	50.20	0	0.00	50.20	1	12,820	0.01%
2018/11/19	2	50.80	2	51.00	51.00	0	12,871	0.00%
2018/11/16	0	0.00	11.2	50.69	50.70	-11.2	12,855	-0.09%
2018/11/15	1	50.40	0	0.00	50.80	1	12,870	0.01%
2018/11/14	2	50.30	0	0.00	50.40	2	12,904	0.02%
2018/11/13	3	50.02	0	0.00	50.20	3	13,066	0.02%
2018/11/12	0	0.00	7	50.71	50.80	-7	13,061	-0.05%
2018/11/09	10	51.10	40.1	50.56	51.00	-30.1	13,173	-0.23%
2018/11/08	0	0.00	16.5	50.66	50.90	-16.5	13,006	-0.13%
2018/11/07	9	50.08	1	49.75	50.10	8	12,859	0.06%
2018/11/06	3	49.47	1	49.55	49.40	2	12,829	0.02%
2018/11/05	1	49.05	4	49.10	49.60	-3	12,791	-0.02%
2018/11/02	0	0.00	30	49.50	49.50	-30	12,818	-0.23%
2018/11/01	5	48.50	0	0.00	48.75	5	12,752	0.04%
2018/10/31	4	48.48	0	0.00	49.00	4	12,645	0.03%
2018/10/30	2	48.00	0	0.00	48.35	2	12,477	0.02%
2018/10/29	6	47.20	0	0.00	47.50	6	12,456	0.05%
2018/10/26	31	47.59	0	0.00	47.40	31	12,309	0.25%
2018/10/25	5	48.68	1	48.60	48.70	4	11,924	0.03%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/23	6	49.55	10	49.48	49.30	-4	11,784	-0.03%
2018/10/22	5	50.08	2	50.10	50.30	3	11,644	0.03%
2018/10/19	5	49.55	10	50.15	50.30	-5	11,770	-0.04%
2018/10/18	6	49.90	0	0.00	50.00	6	11,657	0.05%
2018/10/17	22	50.65	22	50.12	50.00	0	11,627	0.00%
2018/10/15	7	49.90	1	50.20	50.00	6	11,464	0.05%
2018/10/12	38	50.10	1	50.40	50.60	37	11,252	0.33%
2018/10/11	55	50.38	5	50.10	50.10	50	11,086	0.45%
2018/10/09	8	52.01	59	52.67	52.40	-51	10,544	-0.48%
2018/10/08	2	51.90	19.3	51.82	51.90	-17.3	10,391	-0.17%
2018/10/05	13	51.20	8	51.16	51.20	5	10,408	0.05%
2018/10/04	23	51.71	0	0.00	51.70	23	10,304	0.22%
2018/10/03	12	52.12	1	52.40	52.20	11	10,291	0.11%
2018/10/02	2	52.45	0	0.00	52.30	2	10,269	0.02%
2018/10/01	5	52.90	2	52.70	52.90	3	10,328	0.03%
2018/09/28	1.1	52.59	0	0.00	52.50	1.1	10,506	0.01%
2018/09/27	1	52.60	10.9	52.88	52.80	-9.9	10,592	-0.09%
2018/09/26	1	52.30	1	52.90	53.00	0	10,649	0.00%
2018/09/25	2.2	52.79	15	53.03	52.80	-12.8	10,913	-0.12%
2018/09/21	2	52.50	23	52.80	52.90	-21	10,960	-0.19%
2018/09/20	3	52.20	47	52.35	52.20	-44	10,889	-0.40%
2018/09/19	9.2	51.46	47	51.43	51.40	-37.8	10,842	-0.35%
2018/09/18	1	51.00	1	51.00	50.90	0	11,020	0.00%
2018/09/17	0.2	51.20	10	51.20	51.20	-9.8	11,188	-0.09%
2018/09/14	0.8	51.20	2	51.15	51.20	-1.2	11,480	-0.01%
2018/09/13	2	50.75	0	0.00	50.50	2	11,666	0.02%
2018/09/11	9	50.37	45	50.30	50.50	-36	12,101	-0.30%
2018/09/10	0	0.00	10	51.00	50.90	-10	12,298	-0.08%
2018/09/07	43	51.11	3	51.00	51.20	40	12,596	0.32%
2018/09/06	27	51.37	0.1	51.50	51.50	27	12,810	0.21%
2018/09/05	8	51.89	0	0.00	51.80	8	12,909	0.06%
2018/09/03	2.3	52.09	0	0.00	52.00	2.3	13,115	0.02%
2018/08/31	2	52.05	0	0.00	52.60	2	13,234	0.02%
2018/08/30	4	52.25	0	0.00	52.20	4	13,321	0.03%
2018/08/29	14	52.37	0	0.00	52.60	14	13,436	0.10%
2018/08/28	0	0.00	0.2	52.60	52.70	-0.2	13,479	0.00%
2018/08/27	0	0.00	9	52.97	52.80	-9	13,544	-0.07%
2018/08/24	1	52.70	35	52.66	52.80	-34	13,597	-0.25%
2018/08/23	0	0.00	3	52.30	52.50	-3	13,990	-0.02%
2018/08/22	5	51.80	0	0.00	52.10	5	14,303	0.03%
2018/08/21	6	51.67	0	0.00	51.90	6	14,272	0.04%
2018/08/17	8	51.84	0.3	51.80	51.80	7.8	14,160	0.05%
2018/08/16	16	51.36	5	51.50	51.50	11	14,206	0.08%
2018/08/15	0	0.00	12.2	51.98	51.90	-12.2	14,205	-0.09%
2018/08/14	8	52.00	0	0.00	52.20	8	14,272	0.06%
2018/08/13	16	52.34	0	0.00	52.00	16	14,288	0.11%
2018/08/10	0	0.00	2	53.10	53.00	-2	14,353	-0.01%
2018/08/08	0	0.00	9	52.99	53.00	-9	14,644	-0.06%
2018/08/07	2	52.50	0	0.00	52.50	2	14,831	0.01%
2018/08/06	0	0.00	6	52.93	53.00	-6	14,992	-0.04%
2018/08/03	0	0.00	32	52.76	52.80	-32	15,364	-0.21%
2018/08/01	7	52.56	0	0.00	52.50	7	15,569	0.04%
2018/07/31	0	0.00	1	52.70	52.70	-1	15,740	-0.01%
2018/07/27	0	0.00	1	51.90	52.40	-1	15,788	-0.01%
2018/07/26	8	51.78	3	51.93	52.10	5	15,861	0.03%
2018/07/24	3	52.20	0	0.00	52.10	3	15,828	0.02%
2018/07/20	0	0.00	7	52.46	52.30	-7	16,199	-0.04%
2018/07/19	1	52.30	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	3	52.80	52.70	-3	16,494	-0.02%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	1	52.00	52.00	-1	16,561	-0.01%
2018/07/12	1	51.00	3.9	51.74	52.10	-2.9	16,800	-0.02%
2018/07/11	11	50.90	10	51.20	51.20	1	16,811	0.01%
2018/07/10	12	51.75	0	0.00	51.80	12	16,672	0.07%
2018/07/09	1	51.30	0	0.00	51.70	1	16,654	0.01%
2018/07/06	16	50.87	10	50.80	51.00	6	16,592	0.04%
2018/07/05	12	51.03	0	0.00	51.40	12	16,507	0.07%
2018/07/04	18	51.57	5	51.62	51.90	13	16,616	0.08%
2018/07/03	27	52.39	44	52.78	52.10	-17	16,535	-0.10%
2018/06/29	1	54.00	4	54.00	53.80	-3	16,159	-0.02%
2018/06/28	1.4	52.90	1	53.00	53.00	0.4	15,945	0.00%
2018/06/27	15	52.80	2	52.75	52.80	13	15,878	0.08%
2018/06/26	5	53.38	0	0.00	53.00	5	15,760	0.03%
2018/06/25	33	55.77	5	55.84	55.60	28	15,534	0.18%
2018/06/22	10	56.02	0	0.00	56.00	10	15,240	0.07%
2018/06/21	0	0.00	13	55.92	55.90	-13	15,020	-0.09%
2018/06/20	2	55.50	25.5	55.46	55.50	-23.5	14,998	-0.16%
2018/06/19	10	54.45	5	55.26	55.00	5	14,863	0.03%
2018/06/15	2	54.45	0.5	55.00	55.30	1.5	14,466	0.01%
2018/06/14	13	54.88	0	54.50	54.50	13	14,169	0.09%
2018/06/13	10	55.77	2	55.90	55.50	8	13,920	0.06%
2018/06/12	0	0.00	5	55.30	55.10	-5	14,001	-0.04%
2018/06/11	3	55.30	7	55.34	55.40	-4	13,851	-0.03%
2018/06/08	1	55.00	18	55.08	55.00	-17	13,857	-0.12%
2018/06/07	4	55.05	6	55.10	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	8	54.78	54.90	-8	14,092	-0.06%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	3	53.80	54.00	-3	14,053	-0.02%
2018/06/01	1	53.20	5	53.40	53.50	-4	14,024	-0.03%
2018/05/31	3	53.40	8	53.80	53.60	-5	13,998	-0.04%
2018/05/30	33	53.02	1.5	53.20	52.90	31.5	13,666	0.23%
2018/05/29	19	53.96	0	0.00	54.10	19	13,502	0.14%
2018/05/28	0	0.00	13.3	54.00	54.10	-13.3	13,620	-0.10%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/24	3	54.20	8	54.30	54.20	-5	13,715	-0.04%
2018/05/23	0	0.00	12	54.27	54.00	-12	13,761	-0.09%
2018/05/22	0	0.00	1	54.90	54.70	-1	13,826	-0.01%
2018/05/21	1	54.70	1	55.00	55.00	0	14,054	0.00%
2018/05/18	1.8	54.40	2	54.40	54.40	-0.2	14,155	0.00%
2018/05/17	10	54.90	27	54.80	54.90	-17	14,267	-0.12%
2018/05/16	12	54.95	7	54.79	54.90	5	14,261	0.04%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	15	54.92	0	0.00	55.00	15	14,737	0.10%
2018/05/11	40	54.30	54	54.39	54.60	-14	14,736	-0.10%
2018/05/10	3	53.60	3.6	53.41	53.30	-0.6	14,429	0.00%
2018/05/09	1	53.60	12	53.70	53.60	-11	14,315	-0.08%
2018/05/08	0	0.00	11	53.23	53.50	-11	14,373	-0.08%
2018/05/07	0	0.00	0.3	52.80	53.00	-0.3	14,283	0.00%
2018/05/03	1	53.10	0	0.00	52.90	1	14,504	0.01%
2018/04/30	0.5	53.40	11	53.74	53.50	-10.5	14,691	-0.07%
2018/04/27	2	53.40	3	53.43	53.50	-1	14,774	-0.01%
2018/04/26	3	52.20	13.4	52.63	52.80	-10.4	14,749	-0.07%
2018/04/25	15	51.95	1	52.50	52.20	14	14,567	0.10%
2018/04/24	10.3	52.79	1	52.80	52.50	9.3	14,412	0.06%
2018/04/23	16	52.40	7	52.63	52.50	9	14,523	0.06%
2018/04/20	1	52.40	6	52.50	52.50	-5	14,625	-0.03%
2018/04/19	22	52.58	28.3	52.53	52.90	-6.3	14,867	-0.04%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	20	51.78	2	51.80	51.60	18	14,773	0.12%
2018/04/16	2	52.60	0	0.00	52.50	2	15,033	0.01%
2018/04/13	3	52.90	0	0.00	52.80	3	15,106	0.02%
2018/04/12	5	53.00	0	0.00	53.30	5	15,314	0.03%
2018/04/11	0	0.00	21	53.61	53.30	-21	15,513	-0.14%
2018/04/10	10	53.30	5	53.32	53.00	5	15,594	0.03%
2018/04/09	0	0.00	2	52.55	53.00	-2	15,704	-0.01%
2018/04/03	5	51.90	10	51.90	52.00	-5	15,783	-0.03%
2018/04/02	0.2	52.50	0	0.00	52.50	0.2	15,886	0.00%
2018/03/30	3	52.10	0	0.00	51.90	3	16,053	0.02%
2018/03/29	10	52.10	0	0.00	51.80	10	16,036	0.06%
2018/03/28	15	52.65	0	0.00	52.50	15	15,956	0.09%
2018/03/27	0	0.00	28	53.23	53.30	-28	16,044	-0.17%
2018/03/26	7	52.37	2	52.40	52.80	5	16,064	0.03%
2018/03/23	23	52.43	11	52.29	52.20	12	16,204	0.07%
2018/03/22	20	53.46	13	53.59	53.40	7	16,228	0.04%
2018/03/20	12	53.21	0	0.00	53.20	12	16,284	0.07%
2018/03/19	3	53.30	0	0.00	53.60	3	16,471	0.02%
2018/03/16	4	53.23	0	0.00	53.40	4	16,593	0.02%
2018/03/15	2	53.70	1	53.80	53.40	1	16,519	0.01%
2018/03/14	2	53.90	0.3	53.80	53.90	1.7	16,604	0.01%
2018/03/13	1	54.10	2	54.35	53.90	-1	16,660	-0.01%
2018/03/12	3	53.63	16	54.01	54.50	-13	16,673	-0.08%
2018/03/09	13	52.26	0	0.00	52.00	13	16,714	0.08%
2018/03/08	6	52.50	0	0.00	52.40	6	17,459	0.03%
2018/03/07	1	52.70	2	52.70	52.50	-1	17,930	-0.01%
2018/03/06	16	52.78	2	52.95	52.80	14	18,836	0.07%
2018/03/05	22	52.80	4	52.90	52.60	18	19,210	0.09%
2018/03/02	23	53.38	2.5	53.38	53.30	20.5	19,274	0.11%
2018/03/01	16	53.78	0	0.00	53.90	16	19,367	0.08%
2018/02/27	1	54.60	16	54.66	54.50	-15	19,397	-0.08%
2018/02/26	4	54.40	6	54.60	54.30	-2	19,415	-0.01%
2018/02/23	0	0.00	4	54.53	54.70	-4	19,762	-0.02%
2018/02/22	22	54.21	104	54.19	54.20	-82	20,668	-0.40%	大賣/
2018/02/21	0	0.00	2	54.20	54.00	-2	21,958	-0.01%
2018/02/12	14	53.39	23	53.35	53.00	-9	22,058	-0.04%
2018/02/09	60	52.89	11	53.27	52.80	49	21,999	0.22%
2018/02/08	5	53.38	7	53.19	53.30	-2	21,798	-0.01%
2018/02/07	1	52.70	12.8	52.34	52.70	-11.8	21,929	-0.05%
2018/02/06	28.1	50.90	12	51.46	50.80	16.1	21,788	0.07%
2018/02/05	8	53.73	5	53.80	54.10	3	21,376	0.01%
2018/02/02	10	54.70	6	54.70	54.70	4	21,222	0.02%
2018/02/01	3	54.67	5	55.14	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	40	54.05	54.60	-40	21,223	-0.19%
2018/01/30	6	54.50	8	54.50	54.40	-2	21,082	-0.01%
2018/01/29	0	0.00	21	55.00	55.20	-21	21,006	-0.10%
2018/01/26	8	54.66	5	54.60	54.70	3	20,866	0.01%
2018/01/25	1	56.00	33	55.83	55.60	-32	20,658	-0.15%
2018/01/24	5	55.26	2	55.40	55.70	3	20,570	0.01%
2018/01/23	0.4	55.70	5	56.04	56.00	-4.6	20,526	-0.02%
2018/01/22	1	55.60	31	55.66	55.60	-30	20,628	-0.15%
2018/01/19	1	55.60	4	55.78	56.00	-3	20,908	-0.01%
2018/01/18	0	0.00	1	56.10	55.90	-1	20,836	0.00%
2018/01/17	3	55.97	2	56.20	56.30	1	20,787	0.00%
2018/01/16	3.4	56.61	4	56.63	56.60	-0.6	20,659	0.00%
2018/01/15	1	56.10	29.2	56.34	56.50	-28.2	20,518	-0.14%
2018/01/12	0	0.00	6	55.43	55.60	-6	20,278	-0.03%
2018/01/11	4	55.20	5.2	55.20	55.40	-1.2	20,202	-0.01%
2018/01/10	24	56.04	18	56.09	55.60	6	20,285	0.03%
2018/01/09	0	0.00	1	55.60	55.80	-1	20,010	0.00%
2018/01/08	1	55.40	7	55.67	55.70	-6	20,036	-0.03%
2018/01/05	0	0.00	8	55.49	55.70	-8	19,793	-0.04%
2018/01/04	0	0.00	24	55.17	55.40	-24	19,585	-0.12%
2018/01/03	4	54.68	35	55.08	55.20	-31	19,635	-0.16%
2018/01/02	5	54.00	2.4	54.17	54.20	2.6	19,235	0.01%