國泰金 (2882)-元大-桃興券商分點個股進出

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
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-桃興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃興券商分點個股進出
元大-桃興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
2024/05/23	6.4	54.73	0	0.00	54.80	6.4	30,107	0.02%
2024/05/22	6.5	55.62	4.6	55.78	56.00	1.9	29,852	0.01%
2024/05/21	7.4	55.08	1	55.10	55.40	6.4	29,708	0.02%
2024/05/20	7.3	55.89	0	0.00	56.00	7.3	29,367	0.02%
2024/05/17	10	56.51	12.2	56.37	56.40	-2.2	29,208	-0.01%
2024/05/16	22.3	56.77	29.4	56.82	56.40	-7.2	29,050	-0.02%
2024/05/15	45.1	56.52	26.6	56.54	56.60	18.5	28,227	0.07%
2024/05/14	5	54.50	6	54.87	54.30	-1	27,245	0.00%
2024/05/13	28.1	55.52	11	55.33	55.10	17.1	26,962	0.06%
2024/05/10	95.6	54.77	134.7	54.72	55.50	-39.1	26,191	-0.15%	大賣/
2024/05/09	13	51.86	46.3	51.90	51.70	-33.3	24,534	-0.14%
2024/05/08	5	50.78	5	50.84	50.90	0	24,131	0.00%
2024/05/07	4.1	51.14	12	51.00	50.90	-7.9	24,147	-0.03%
2024/05/06	17.2	51.08	8.5	50.93	50.90	8.7	24,031	0.04%
2024/05/03	3	50.40	29	50.47	50.20	-26	23,755	-0.11%
2024/05/02	6	50.27	5	50.42	50.30	1	23,703	0.00%
2024/04/30	18	50.95	1	51.00	50.50	17	23,517	0.07%
2024/04/29	27	50.41	15.8	50.06	50.80	11.2	23,098	0.05%
2024/04/26	11	49.00	1	49.15	48.90	10	22,340	0.04%
2024/04/25	23	48.47	0	0.00	48.55	23	22,428	0.10%
2024/04/24	0	0.00	13	49.26	49.25	-13	22,385	-0.06%
2024/04/23	0	0.00	7	48.71	48.75	-7	22,603	-0.03%
2024/04/22	0	0.00	10.5	48.11	48.40	-10.5	22,828	-0.05%
2024/04/19	12.2	47.49	13.7	47.68	47.45	-1.5	22,753	-0.01%
2024/04/18	2	48.10	2	48.08	48.45	0	22,431	0.00%
2024/04/17	5	47.94	1	48.10	47.90	4	22,340	0.02%
2024/04/16	18.3	47.95	21	48.00	47.85	-2.7	22,176	-0.01%
2024/04/15	2	48.75	1	48.60	48.95	1	21,808	0.00%
2024/04/12	22	49.14	9	49.22	49.05	13	21,657	0.06%
2024/04/11	51.1	49.78	33	50.07	49.70	18.1	21,353	0.08%
2024/04/10	7.1	48.96	1	48.95	48.75	6.1	20,845	0.03%
2024/04/09	0	0.00	4.5	49.26	49.45	-4.5	20,642	-0.02%
2024/04/08	1	48.00	5.4	48.39	48.35	-4.4	20,144	-0.02%
2024/04/03	7	48.31	20	48.24	48.05	-13	20,142	-0.06%
2024/04/02	1	48.70	1	48.80	48.95	0	20,059	0.00%
2024/04/01	2	48.90	8	49.03	48.95	-6	20,092	-0.03%
2024/03/29	3	48.42	4.5	48.51	48.65	-1.5	19,929	-0.01%
2024/03/28	4.1	48.05	0	0.00	48.25	4.1	19,806	0.02%
2024/03/27	1.1	48.15	6.2	48.18	48.20	-5.1	19,792	-0.03%
2024/03/26	1	48.00	1.2	48.20	48.35	-0.2	19,800	0.00%
2024/03/25	19.2	48.12	1	47.85	48.10	18.2	19,822	0.09%
2024/03/22	36	48.59	5.1	48.93	48.55	30.9	19,755	0.16%
2024/03/21	2	48.30	22.5	48.41	48.55	-20.5	19,329	-0.11%
2024/03/20	7.1	47.73	1	47.75	47.50	6.1	19,083	0.03%
2024/03/19	6.5	47.44	1.5	47.86	47.75	4.9	19,384	0.03%
2024/03/18	15.1	47.55	5.3	47.57	47.55	9.8	19,301	0.05%
2024/03/15	10	47.66	35.6	48.21	47.65	-25.6	19,158	-0.13%
2024/03/14	56	48.07	57.8	47.79	48.30	-1.8	18,269	-0.01%
2024/03/13	10.1	46.58	6	46.73	46.80	4.1	17,370	0.02%
2024/03/12	13	46.43	17	46.45	46.50	-4	17,141	-0.02%
2024/03/11	12	46.12	27.1	46.20	46.05	-15.1	16,726	-0.09%
2024/03/08	8.3	45.01	9	45.22	45.30	-0.7	16,215	0.00%
2024/03/07	1	44.90	2	44.55	44.85	-1	15,741	-0.01%
2024/03/06	5	44.63	0	0.00	44.55	5	15,652	0.03%
2024/03/05	34	44.71	0	0.00	44.65	34	15,917	0.21%
2024/03/04	2	44.65	5.2	44.65	44.65	-3.2	15,905	-0.02%
2024/03/01	28	44.70	2	44.85	44.65	26	15,930	0.16%
2024/02/29	1	44.40	4	44.93	45.05	-3	15,994	-0.02%
2024/02/27	23.4	44.35	1	44.70	44.30	22.4	15,657	0.14%
2024/02/26	2.2	44.40	1	44.40	44.30	1.2	15,576	0.01%
2024/02/23	1.3	44.62	0.1	44.55	44.45	1.3	15,466	0.01%
2024/02/22	1.1	44.76	0	0.00	44.90	1.1	15,679	0.01%
2024/02/21	12.2	44.85	3	44.83	44.75	9.2	15,691	0.06%
2024/02/20	0	0.00	4.3	45.03	45.10	-4.3	15,713	-0.03%
2024/02/19	18	45.00	2	44.90	45.00	16	15,792	0.10%
2024/02/16	0	0.00	1	44.55	44.55	-1	15,816	-0.01%
2024/02/15	0.1	44.25	5.5	44.07	44.05	-5.5	15,933	-0.03%
2024/02/05	8	43.82	0	0.00	43.90	8	15,847	0.05%
2024/02/02	1.3	44.14	0	0.00	44.10	1.3	15,646	0.01%
2024/02/01	3	44.35	2.4	44.34	44.45	0.6	15,568	0.00%
2024/01/31	1	43.90	3	43.93	44.15	-2	15,471	-0.01%
2024/01/30	32.1	44.08	0	0.00	43.90	32.1	15,388	0.21%
2024/01/29	0	44.45	0	0.00	44.40	0	15,324	0.00%
2024/01/26	0	0.00	2	44.50	44.50	-2	15,340	-0.01%
2024/01/25	1.1	44.26	2	44.25	44.35	-0.9	15,366	-0.01%
2024/01/24	21	44.15	0.2	44.30	44.20	20.8	15,325	0.14%
2024/01/23	2	43.98	0	0.00	44.20	2	15,272	0.01%
2024/01/22	2.2	43.95	0	0.00	43.85	2.2	15,315	0.01%
2024/01/19	3	43.42	0	43.60	43.80	3	15,261	0.02%
2024/01/18	3.4	43.37	0	0.00	43.30	3.4	15,132	0.02%
2024/01/17	20.1	43.47	2	43.43	43.30	18.1	14,958	0.12%
2024/01/16	18.4	43.93	0	0.00	44.00	18.4	14,499	0.13%
2024/01/15	3	44.55	1	44.55	44.45	2	14,262	0.01%
2024/01/12	11	44.58	0	0.00	44.50	11	14,417	0.08%
2024/01/11	3.3	44.64	0	0.00	44.60	3.3	14,442	0.02%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	3	44.93	2	45.10	44.75	1	14,551	0.01%
2024/01/08	2	45.45	3	45.40	45.10	-1	14,471	-0.01%
2024/01/05	0.2	44.90	1	44.90	44.85	-0.8	14,492	-0.01%
2024/01/04	6	44.82	0	0.00	44.70	6	14,633	0.04%
2024/01/03	7.1	44.90	0	0.00	44.95	7.1	14,958	0.05%
2024/01/02	6	45.37	0	0.00	45.50	6	14,818	0.04%
2023/12/29	1	45.55	1	45.70	45.75	0	14,897	0.00%
2023/12/28	1	45.45	1	45.60	45.80	0	15,058	0.00%
2023/12/27	0	0.00	4	45.44	45.45	-4	15,076	-0.03%
2023/12/26	1	45.20	2	45.23	45.20	-1	15,031	-0.01%
2023/12/25	2	44.80	1	45.05	44.85	1	15,071	0.01%
2023/12/22	4	44.65	0	0.00	44.65	4	15,129	0.03%
2023/12/21	3	44.68	0	0.00	44.70	3	15,143	0.02%
2023/12/20	1	44.80	0	0.00	44.85	1	15,167	0.01%
2023/12/19	7.4	44.98	6	45.15	44.90	1.4	15,132	0.01%
2023/12/18	1.2	45.41	0	0.00	45.50	1.2	15,242	0.01%
2023/12/15	2	45.87	4.5	45.76	45.85	-2.5	15,385	-0.02%
2023/12/14	3	45.43	20.4	45.77	45.90	-17.4	15,090	-0.12%
2023/12/13	4.9	44.69	2	44.85	44.70	2.9	14,626	0.02%
2023/12/12	5	44.75	0.2	44.80	44.75	4.8	14,668	0.03%
2023/12/11	1.2	44.85	0	0.00	44.85	1.2	14,610	0.01%
2023/12/08	5.5	44.85	1.4	44.93	44.85	4.1	14,513	0.03%
2023/12/07	5.2	44.95	0	0.00	45.00	5.2	14,380	0.04%
2023/12/06	2	45.48	1	45.75	45.45	1	14,160	0.01%
2023/12/05	1.3	45.47	0	0.00	45.55	1.3	14,051	0.01%
2023/12/01	3	46.00	0	0.00	46.05	3	13,838	0.02%
2023/11/28	2	45.83	1	45.85	46.00	1	13,420	0.01%
2023/11/27	0.6	45.89	5	46.46	45.75	-4.4	13,497	-0.03%
2023/11/24	2	46.20	0	0.00	46.30	2	13,412	0.01%
2023/11/22	0	0.00	3	46.20	46.30	-3	13,527	-0.02%
2023/11/21	14	46.03	14	46.11	46.15	0	13,506	0.00%
2023/11/20	1	45.60	28	45.98	45.70	-27	13,372	-0.20%
2023/11/17	1.1	45.69	6	45.83	45.80	-4.9	13,436	-0.04%
2023/11/16	1.1	45.61	0	0.00	45.65	1.1	13,339	0.01%
2023/11/15	11.1	45.61	19	45.85	45.75	-7.9	13,178	-0.06%
2023/11/14	0	0.00	2	45.70	45.45	-2	12,979	-0.02%
2023/11/13	0	0.00	10	45.35	45.25	-10	12,936	-0.08%
2023/11/09	1	45.00	2	45.15	45.15	-1	13,107	-0.01%
2023/11/08	1	45.05	0	0.00	45.05	1	13,393	0.01%
2023/11/07	0	0.00	1.6	45.09	45.20	-1.6	13,574	-0.01%
2023/11/06	0	45.30	9	45.48	45.35	-9	13,650	-0.07%
2023/11/03	0.1	45.10	9	45.23	45.35	-8.9	13,730	-0.06%
2023/11/02	0	0.00	7	44.82	44.85	-7	13,962	-0.05%
2023/11/01	3	44.13	0	0.00	44.30	3	13,947	0.02%
2023/10/31	3	43.97	0	0.00	43.90	3	14,171	0.02%
2023/10/30	2.2	43.86	2	43.90	43.95	0.2	14,634	0.00%
2023/10/26	7	43.89	2	44.00	43.85	5	15,462	0.03%
2023/10/25	1.1	44.34	0	0.00	44.15	1.1	15,491	0.01%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	6.2	44.10	1.1	44.24	44.10	5.1	16,353	0.03%
2023/10/20	2.2	44.27	0.2	45.00	44.70	2	16,283	0.01%
2023/10/19	5	45.03	14.1	45.10	45.10	-9	16,017	-0.06%
2023/10/18	0	0.00	11	45.40	45.60	-11	15,992	-0.07%
2023/10/17	0.2	45.45	0	0.00	45.25	0.2	15,862	0.00%
2023/10/16	0	0.00	5.1	45.35	45.50	-5.1	16,036	-0.03%
2023/10/13	21.1	45.46	0	0.00	45.30	21.1	16,348	0.13%
2023/10/12	10	46.05	41	45.88	46.15	-31	16,565	-0.19%
2023/10/11	10.1	45.10	5	45.30	45.95	5.1	16,466	0.03%
2023/10/06	10	44.40	0	0.00	44.55	10	16,194	0.06%
2023/10/05	1	43.85	2	43.80	44.05	-1	16,381	-0.01%
2023/10/04	4.1	43.68	0	0.00	43.55	4.1	16,486	0.02%
2023/10/03	19.3	44.03	1	44.15	44.00	18.3	16,314	0.11%
2023/10/02	2	44.65	0	0.00	44.50	2	16,316	0.01%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/27	1.1	44.31	4	44.38	44.60	-3	16,568	-0.02%
2023/09/26	3.1	44.47	0	0.00	44.45	3.1	16,547	0.02%
2023/09/25	5.3	44.65	0	0.00	44.85	5.3	16,456	0.03%
2023/09/22	2	44.73	0	0.00	44.70	2	16,512	0.01%
2023/09/21	11.8	45.06	0	0.00	44.90	11.8	16,526	0.07%
2023/09/20	0	0.00	25	46.10	45.70	-25	16,348	-0.15%
2023/09/19	0	0.00	8	46.48	46.35	-8	16,310	-0.05%
2023/09/18	0.1	46.48	1	46.55	46.40	-0.9	16,393	-0.01%
2023/09/15	0.1	46.74	3	46.72	46.65	-3	16,421	-0.02%
2023/09/14	3	46.78	0.7	46.75	46.90	2.3	16,289	0.01%
2023/09/13	0.1	46.50	0	0.00	46.75	0.1	16,345	0.00%
2023/09/12	3	46.30	0	0.00	46.65	3	16,622	0.02%
2023/09/11	0	0.00	1	46.25	46.55	-1	16,620	-0.01%
2023/09/08	0.1	46.09	16	45.93	46.30	-15.9	16,744	-0.10%
2023/09/07	0	45.85	0	0.00	45.70	0	17,001	0.00%
2023/09/06	0.2	45.93	14	46.00	45.80	-13.8	17,246	-0.08%
2023/09/05	1.9	46.42	6	46.56	46.45	-4.1	17,354	-0.02%
2023/09/04	3	46.40	31	46.45	46.65	-28	17,791	-0.16%
2023/09/01	2	46.60	1.4	46.40	46.60	0.6	18,058	0.00%
2023/08/31	0	45.80	0	0.00	45.60	0	17,967	0.00%
2023/08/30	2	46.05	1	45.95	46.10	1	18,138	0.01%
2023/08/29	14.1	45.84	2.1	45.60	46.05	12	18,240	0.07%
2023/08/28	0	0.00	1	45.30	45.40	-1	18,361	-0.01%
2023/08/25	0.1	44.62	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	38.1	44.50	9.3	44.31	44.65	28.8	19,716	0.15%
2023/08/23	11.1	44.80	0	0.00	44.70	11.1	20,015	0.06%
2023/08/22	5.5	45.05	0	0.00	45.00	5.5	20,119	0.03%
2023/08/21	10.3	45.35	3	45.20	45.40	7.3	20,286	0.04%
2023/08/18	0.1	45.27	0.1	45.25	45.20	0	20,446	0.00%
2023/08/17	2.1	44.79	8	44.79	45.30	-5.9	20,594	-0.03%
2023/08/16	0.1	45.07	36	44.93	45.10	-35.9	20,645	-0.17%
2023/08/15	0	45.45	3	45.35	45.40	-3	21,046	-0.01%
2023/08/14	10.2	45.28	0	0.00	45.40	10.2	21,344	0.05%
2023/08/11	22	47.09	0	0.00	46.45	22	21,395	0.10%
2023/08/10	2.5	46.56	1	46.50	46.60	1.5	21,437	0.01%
2023/08/09	4	46.50	0	0.00	46.45	4	21,514	0.02%
2023/08/08	14	46.84	4	47.09	47.05	10	21,727	0.05%
2023/08/07	2	46.45	4	46.55	46.45	-2	21,777	-0.01%
2023/08/04	6	46.53	3	46.28	46.30	3	21,795	0.01%
2023/08/02	19	46.17	3.2	46.49	46.20	15.8	21,721	0.07%
2023/08/01	3.2	47.12	15	46.63	47.25	-11.8	21,359	-0.06%
2023/07/31	9.4	46.05	6.1	46.07	45.75	3.3	20,808	0.02%
2023/07/28	3	45.67	0.6	45.74	45.75	2.4	20,486	0.01%
2023/07/27	3.1	45.86	24	45.88	46.00	-20.9	20,452	-0.10%
2023/07/26	13	45.18	16	45.18	45.35	-3	20,136	-0.01%
2023/07/25	0	0.00	3	44.50	44.55	-3	19,903	-0.02%
2023/07/24	10	44.10	2.3	44.15	44.20	7.7	19,925	0.04%
2023/07/21	0.1	44.55	13.2	44.53	44.40	-13.2	20,007	-0.07%
2023/07/20	0	0.00	26.4	44.69	44.75	-26.4	20,025	-0.13%
2023/07/19	6.1	44.48	55	44.48	44.50	-49	19,914	-0.25%
2023/07/18	28.1	45.17	13.1	44.99	45.05	15	19,807	0.08%
2023/07/17	3.1	44.64	40.3	44.91	45.00	-37.2	19,538	-0.19%
2023/07/14	0.1	44.00	2	44.10	44.10	-2	19,244	-0.01%
2023/07/13	10.1	43.82	2	44.20	43.60	8.1	19,219	0.04%
2023/07/12	0.1	43.90	26	43.99	44.00	-26	19,104	-0.14%
2023/07/11	1	43.60	27	43.63	43.60	-26	19,068	-0.14%
2023/07/10	3.6	42.53	0	0.00	42.65	3.6	19,014	0.02%
2023/07/07	23.1	42.15	0	0.00	42.25	23.1	18,995	0.12%
2023/07/06	17.2	42.67	0	0.00	42.50	17.2	18,948	0.09%
2023/07/05	0.2	43.45	1.4	43.40	43.20	-1.2	18,679	-0.01%
2023/07/04	10.1	43.17	18	43.20	43.05	-7.9	18,804	-0.04%
2023/07/03	22	43.24	2	43.28	43.30	20	18,884	0.11%
2023/06/30	10.3	43.36	0	0.00	43.15	10.3	19,065	0.05%
2023/06/29	14.1	43.45	1	43.75	43.40	13.1	19,023	0.07%
2023/06/28	16.1	43.51	0	0.00	43.65	16.1	18,959	0.08%
2023/06/27	6.1	44.03	1	44.20	44.15	5.1	18,865	0.03%
2023/06/26	16.1	44.04	14	44.05	44.05	2.1	18,810	0.01%
2023/06/21	4	44.35	1.6	44.43	44.40	2.4	18,796	0.01%
2023/06/20	2	44.23	3	44.32	44.35	-1	18,939	-0.01%
2023/06/19	3	43.77	6	43.70	43.90	-3	19,245	-0.02%
2023/06/16	11.1	44.05	3.1	44.14	43.90	8	19,296	0.04%
2023/06/15	5	44.33	0	0.00	44.35	5	19,510	0.03%
2023/06/14	21	44.62	4	44.79	44.60	17	19,815	0.09%
2023/06/13	12.1	44.05	15.6	44.07	44.10	-3.6	20,165	-0.02%
2023/06/12	13.4	44.21	1	44.80	44.05	12.4	20,040	0.06%
2023/06/09	8.5	44.51	4	44.65	44.60	4.5	20,220	0.02%
2023/06/08	11.2	44.60	2.3	44.65	44.60	8.9	20,265	0.04%
2023/06/07	4	45.11	2.1	45.10	45.40	2	20,307	0.01%
2023/06/06	3	45.20	0	0.00	45.25	3	20,210	0.01%
2023/06/05	11.3	45.31	29.2	45.29	45.25	-17.9	20,213	-0.09%
2023/06/02	1.1	44.16	1	44.15	44.45	0.1	19,891	0.00%
2023/06/01	7.5	44.13	1	44.10	44.00	6.5	19,911	0.03%
2023/05/30	4	44.75	0.3	44.75	44.50	3.7	18,585	0.02%
2023/05/29	0	0.00	13.1	45.19	44.75	-13.1	18,760	-0.07%
2023/05/26	0	0.00	0.1	44.12	43.90	-0.1	18,509	0.00%
2023/05/25	10.1	44.14	0	0.00	44.05	10.1	18,466	0.05%
2023/05/24	12	44.60	9	44.44	44.80	3	18,428	0.02%
2023/05/23	10	44.80	4	44.95	44.80	6	18,451	0.03%
2023/05/22	21.1	45.27	0.2	45.23	45.15	20.9	18,615	0.11%
2023/05/19	10.3	45.04	18.1	45.03	45.15	-7.9	18,867	-0.04%
2023/05/18	6.4	44.33	14.7	44.29	44.40	-8.3	18,393	-0.05%
2023/05/17	0.3	43.62	16	43.79	43.95	-15.8	18,294	-0.09%
2023/05/16	0.1	43.60	8	43.68	43.60	-8	18,227	-0.04%
2023/05/15	2.3	43.29	2	42.93	43.35	0.3	18,107	0.00%
2023/05/12	6	42.83	3	43.25	42.65	3	18,034	0.02%
2023/05/11	2.6	43.44	2	43.45	43.70	0.6	17,729	0.00%
2023/05/10	6.3	42.95	4	42.96	43.05	2.3	17,471	0.01%
2023/05/09	1.2	43.32	2	43.35	43.50	-0.9	17,476	0.00%
2023/05/08	0	0.00	3	42.92	43.05	-3	17,565	-0.02%
2023/05/05	1.1	42.41	2	42.50	42.65	-1	17,742	-0.01%
2023/05/04	1	42.40	0	0.00	42.50	1	18,392	0.01%
2023/05/03	6	42.25	0	0.00	42.40	6	18,694	0.03%
2023/05/02	1	42.00	1	42.25	42.50	0	19,081	0.00%
2023/04/28	6.4	42.33	2	42.23	42.45	4.4	19,559	0.02%
2023/04/26	1.1	42.02	1	42.10	42.35	0.1	19,928	0.00%
2023/04/25	0.1	42.65	3.1	42.60	42.60	-3	20,081	-0.02%
2023/04/24	0.1	42.65	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	2.1	42.46	2	42.63	42.70	0.1	20,326	0.00%
2023/04/19	11	42.74	0	0.00	42.75	11	21,138	0.05%
2023/04/18	4	43.05	0	0.00	43.10	4	21,287	0.02%
2023/04/17	8.5	43.05	5.1	43.05	43.20	3.4	21,528	0.02%
2023/04/14	0.1	43.00	7	42.95	43.15	-7	21,676	-0.03%
2023/04/13	3.1	42.61	7	42.66	42.60	-3.9	21,991	-0.02%
2023/04/12	2.1	42.87	0	0.00	42.95	2.1	23,366	0.01%
2023/04/11	0.2	42.50	2.1	42.59	42.65	-2	23,436	-0.01%
2023/04/10	0	0.00	7.1	42.54	42.55	-7.1	23,472	-0.03%
2023/04/07	0.2	42.25	13	42.25	42.25	-12.9	23,431	-0.05%
2023/04/06	4	41.80	5.6	41.89	42.00	-1.6	23,302	-0.01%
2023/03/31	0	0.00	1	41.80	41.80	-1	23,594	0.00%
2023/03/30	2.1	41.63	3	41.55	41.60	-0.9	23,594	0.00%
2023/03/29	1	41.40	0	0.00	41.85	1	23,677	0.00%
2023/03/28	6	41.55	2	41.75	41.55	4	23,992	0.02%
2023/03/27	3.9	41.29	1.2	41.29	41.35	2.8	24,166	0.01%
2023/03/24	2	41.28	0	0.00	41.30	2	24,527	0.01%
2023/03/23	7.2	41.16	5	41.45	41.55	2.2	24,585	0.01%
2023/03/22	2.3	41.29	4	41.20	41.35	-1.7	24,551	-0.01%
2023/03/21	18.1	40.87	8	40.85	40.75	10.1	24,426	0.04%
2023/03/20	30.7	40.26	0.5	40.30	40.20	30.2	24,598	0.12%
2023/03/17	2.3	40.91	0	0.00	41.00	2.3	24,387	0.01%
2023/03/16	19.5	40.57	5	40.67	40.50	14.5	24,373	0.06%
2023/03/15	5.9	41.65	4	41.73	41.50	1.9	24,276	0.01%
2023/03/14	17.4	41.61	3	41.70	41.55	14.4	24,661	0.06%
2023/03/13	3.7	42.25	7	42.21	42.30	-3.3	24,935	-0.01%
2023/03/10	10.2	42.80	1.5	42.85	42.70	8.7	25,078	0.03%
2023/03/09	0.1	43.65	0	0.00	43.65	0.1	25,129	0.00%
2023/03/08	6	43.45	2	43.48	43.75	4	25,940	0.02%
2023/03/07	0.9	43.74	0	0.00	43.75	0.9	26,525	0.00%
2023/03/06	24.1	43.70	3.2	43.54	43.60	20.9	26,702	0.08%
2023/03/03	0	0.00	30	43.09	42.90	-30	26,792	-0.11%
2023/03/02	1	42.80	0	0.00	43.00	1	26,977	0.00%
2023/03/01	37.5	42.81	1	43.25	42.75	36.5	27,137	0.13%
2023/02/24	4	43.28	1	43.60	43.45	3	26,962	0.01%
2023/02/23	2	43.35	1	43.35	43.30	1	26,909	0.00%
2023/02/22	2	43.43	1	43.35	43.35	1	26,842	0.00%
2023/02/21	3	43.95	1	43.70	43.85	2	26,799	0.01%
2023/02/20	1.2	44.39	8.6	44.33	44.45	-7.4	26,879	-0.03%
2023/02/17	5.1	43.77	16	43.90	44.00	-10.9	26,840	-0.04%
2023/02/16	1.9	43.12	1	42.90	43.05	0.9	26,950	0.00%
2023/02/15	3.1	43.08	0	0.00	42.95	3.1	27,722	0.01%
2023/02/14	2	43.45	23	43.19	43.60	-21	27,665	-0.08%
2023/02/13	1.1	42.36	2	42.90	42.90	-1	27,674	0.00%
2023/02/10	10.1	42.58	8	42.55	42.65	2.1	27,777	0.01%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/08	2.2	42.86	1.4	42.90	42.85	0.8	27,871	0.00%
2023/02/07	6	43.08	2	43.00	42.80	4	27,990	0.01%
2023/02/06	3	42.70	0	0.00	42.65	3	28,020	0.01%
2023/02/03	14.4	43.54	0	0.00	43.30	14.4	27,859	0.05%
2023/02/02	5	43.74	10	43.98	44.05	-5	27,739	-0.02%
2023/02/01	7.1	42.76	14	42.81	43.00	-6.9	27,346	-0.03%
2023/01/31	3.4	42.59	5	42.70	42.55	-1.6	27,273	-0.01%
2023/01/30	7.2	42.96	3	42.80	42.70	4.2	27,171	0.02%
2023/01/17	1.6	41.92	16.5	41.93	42.00	-15	26,752	-0.06%
2023/01/16	40.6	41.75	4	41.90	41.75	36.6	26,590	0.14%
2023/01/13	15.1	42.08	9	41.98	41.80	6.1	27,003	0.02%
2023/01/12	0	0.00	3.8	41.74	41.70	-3.8	27,100	-0.01%
2023/01/11	5.1	41.45	5	41.56	41.40	0.1	27,226	0.00%
2023/01/10	0.1	41.68	0	0.00	41.70	0.1	27,398	0.00%
2023/01/09	0.1	41.20	16.2	41.58	42.00	-16.2	27,590	-0.06%
2023/01/06	7.2	40.30	7.2	40.41	40.75	0	27,378	0.00%
2023/01/05	0.6	40.25	2.8	40.28	40.25	-2.2	28,347	-0.01%
2023/01/04	2.8	39.98	0.3	40.05	39.95	2.5	28,290	0.01%
2023/01/03	14.6	39.93	17.4	39.96	39.95	-2.8	28,532	-0.01%
2022/12/30	18	40.04	65	39.98	40.00	-47	28,201	-0.17%
2022/12/29	3	40.17	0	40.30	40.10	3	26,812	0.01%
2022/12/28	5	40.70	16	40.84	40.65	-11	27,146	-0.04%
2022/12/27	0.1	41.15	2.1	41.15	41.15	-2.1	27,356	-0.01%
2022/12/26	1.1	40.96	0.1	41.15	41.00	1	27,657	0.00%
2022/12/23	19	41.18	10	41.22	41.15	9	28,154	0.03%
2022/12/22	20	40.05	19	40.21	40.40	1	28,137	0.00%
2022/12/21	2	40.15	5	39.98	40.00	-3	28,540	-0.01%
2022/12/20	20.3	40.01	3.1	39.96	40.15	17.2	28,645	0.06%
2022/12/19	13	40.26	3.9	40.31	40.15	9.1	28,562	0.03%
2022/12/16	4.5	40.29	1	40.25	40.20	3.5	28,483	0.01%
2022/12/15	3.6	40.55	0	0.00	40.60	3.6	28,536	0.01%
2022/12/14	23	40.99	3	41.00	40.90	20	28,476	0.07%
2022/12/13	11	41.17	7	41.11	40.95	4	28,389	0.01%
2022/12/12	8	40.39	1.6	40.83	41.00	6.4	28,282	0.02%
2022/12/09	1.2	40.98	3	41.03	41.10	-1.8	28,268	-0.01%
2022/12/08	6.4	40.86	6	41.20	40.75	0.4	28,141	0.00%
2022/12/07	9	41.85	1	41.45	41.40	8	28,225	0.03%
2022/12/06	14.8	41.97	125	41.92	41.40	-110.2	28,216	-0.39%	大賣/鉅額交易
2022/12/05	20.2	42.97	6	42.94	42.85	14.2	27,965	0.05%
2022/12/02	12	43.93	4.6	44.01	44.00	7.4	27,585	0.03%
2022/12/01	8	44.08	19.5	44.23	44.15	-11.5	27,673	-0.04%
2022/11/30	45	43.56	6.2	43.67	43.55	38.8	27,240	0.14%
2022/11/29	3	43.08	62.3	42.87	43.45	-59.3	26,436	-0.22%
2022/11/28	14	41.93	16	41.71	42.00	-2	26,038	-0.01%
2022/11/25	3	42.65	2	43.00	42.55	1	26,098	0.00%
2022/11/24	4.1	42.75	3	42.80	42.55	1.1	26,129	0.00%
2022/11/23	16.2	42.75	9.1	42.60	42.75	7.1	26,779	0.03%
2022/11/22	2.3	41.95	3	42.17	42.20	-0.8	26,833	0.00%
2022/11/21	3	41.83	4	42.03	42.10	-1	26,610	0.00%
2022/11/18	8	41.70	5	41.83	41.90	3	26,485	0.01%
2022/11/17	4	41.33	0	0.00	41.55	4	26,412	0.02%
2022/11/16	6.2	42.03	0	0.00	41.70	6.2	26,379	0.02%
2022/11/15	2	42.30	3	42.13	42.40	-1	26,222	0.00%
2022/11/14	9.1	41.70	10	41.95	41.75	-0.9	25,892	0.00%
2022/11/11	4.1	41.49	21.5	41.64	41.90	-17.4	25,414	-0.07%
2022/11/10	3	39.77	0	0.00	39.65	3	24,727	0.01%
2022/11/09	4.3	40.10	6	40.10	40.15	-1.7	24,595	-0.01%
2022/11/08	15.1	39.70	5	39.62	39.70	10.1	24,398	0.04%
2022/11/07	1	39.45	5	39.43	39.55	-4	24,294	-0.02%
2022/11/04	8.6	38.53	2	38.68	38.95	6.6	24,403	0.03%
2022/11/03	3.2	38.44	3	38.65	38.85	0.2	24,406	0.00%
2022/11/02	3	38.42	0	0.00	38.50	3	24,309	0.01%
2022/10/31	0.3	38.10	0	0.00	37.80	0.3	24,394	0.00%
2022/10/28	13.2	38.13	0	0.00	38.25	13.2	24,292	0.05%
2022/10/27	25.5	38.75	5	38.79	38.50	20.5	24,119	0.08%
2022/10/26	9	38.37	8	38.54	38.50	1	24,305	0.00%
2022/10/25	4	37.38	0	0.00	37.50	4	24,108	0.02%
2022/10/24	5.8	37.09	8.2	37.10	37.00	-2.4	24,068	-0.01%
2022/10/21	22.7	36.82	6.3	36.74	36.55	16.4	24,012	0.07%
2022/10/20	5.2	37.51	2	37.40	37.85	3.2	23,418	0.01%
2022/10/19	20.3	38.10	2	38.30	38.30	18.3	23,093	0.08%
2022/10/18	2	37.75	1	38.25	38.15	1	22,896	0.00%
2022/10/17	31.2	37.51	2	37.03	37.65	29.2	22,912	0.13%
2022/10/14	15.3	37.93	9	38.33	37.65	6.3	22,757	0.03%
2022/10/13	54.5	37.77	4	37.65	37.45	50.5	22,489	0.22%
2022/10/12	5.1	39.57	11	39.33	39.55	-5.9	21,438	-0.03%
2022/10/11	5.1	39.64	0	0.00	39.60	5.1	21,428	0.02%
2022/10/07	3	40.49	0	0.00	40.50	3	21,263	0.01%
2022/10/06	5	40.75	0	0.00	40.80	5	21,251	0.02%
2022/10/05	8	41.03	27.1	40.66	40.75	-19.1	21,353	-0.09%
2022/10/04	1.9	39.27	0	0.00	39.55	1.9	21,088	0.01%
2022/10/03	12	39.05	0	0.00	39.00	12	20,804	0.06%
2022/09/30	7.6	39.66	1	39.45	39.95	6.6	20,796	0.03%
2022/09/29	8	39.96	11	39.98	40.15	-3	20,805	-0.01%
2022/09/28	27.2	40.09	5.1	40.32	39.80	22.1	20,810	0.11%
2022/09/27	2.1	40.99	13	41.06	40.95	-10.9	20,639	-0.05%
2022/09/26	7.2	41.33	1	41.65	41.50	6.2	21,366	0.03%
2022/09/23	4.1	41.99	20	42.00	42.10	-15.9	21,834	-0.07%
2022/09/22	18	41.59	0	0.00	41.65	18	22,219	0.08%
2022/09/21	4.5	42.78	1	42.80	42.55	3.5	22,120	0.02%
2022/09/20	1	43.00	0	0.00	43.05	1	22,130	0.00%
2022/09/19	2	42.78	0	0.00	42.75	2	22,164	0.01%
2022/09/16	4	42.86	2	42.73	42.80	2	22,159	0.01%
2022/09/15	2	43.08	1.2	43.40	43.10	0.8	22,064	0.00%
2022/09/14	12	42.69	0	0.00	42.85	12	22,111	0.05%
2022/09/13	7.2	43.72	0	0.00	43.65	7.2	22,175	0.03%
2022/09/12	1	43.95	17.1	43.82	44.05	-16.1	22,134	-0.07%
2022/09/08	23.1	43.15	7.2	43.27	43.15	16	22,224	0.07%
2022/09/07	6	43.40	5	43.24	43.15	1	22,064	0.00%
2022/09/06	4	44.40	0	0.00	44.25	4	21,669	0.02%
2022/09/05	2	44.05	2	44.13	44.05	0	21,726	0.00%
2022/09/02	15.1	44.11	1	44.10	44.05	14.1	21,799	0.06%
2022/09/01	3.1	44.11	1	44.55	44.55	2.1	21,565	0.01%
2022/08/31	2.8	44.60	4	44.43	44.55	-1.3	21,355	-0.01%
2022/08/30	19.2	44.61	27	44.91	44.45	-7.9	21,176	-0.04%
2022/08/29	6.6	45.54	0	0.00	45.60	6.6	20,453	0.03%
2022/08/26	5	46.75	5	46.85	46.75	0	20,276	0.00%
2022/08/25	1.1	46.61	0	0.00	46.55	1.1	20,411	0.01%
2022/08/24	0.1	46.40	3.1	46.31	46.35	-3.1	20,674	-0.01%
2022/08/23	4	46.43	10	46.40	46.35	-6	21,202	-0.03%
2022/08/22	0	0.00	5	47.05	46.85	-5	21,431	-0.02%
2022/08/19	2	47.15	2	47.28	47.50	0	21,698	0.00%
2022/08/18	2.7	47.15	1	47.10	47.25	1.7	22,138	0.01%
2022/08/17	0	0.00	2	47.20	47.45	-2	22,675	-0.01%
2022/08/16	6.1	47.12	2	47.20	47.10	4.1	22,832	0.02%
2022/08/15	5.5	47.23	1	47.50	47.30	4.5	22,986	0.02%
2022/08/12	9	47.17	3	47.32	47.25	6	23,091	0.03%
2022/08/11	7	47.05	7	46.82	47.20	0	23,318	0.00%
2022/08/10	11	46.07	0	0.00	46.40	11	23,541	0.05%
2022/08/09	8.2	46.19	5	46.34	46.10	3.2	23,832	0.01%
2022/08/08	6	45.78	21	46.10	46.15	-15	24,081	-0.06%
2022/08/05	1.2	45.59	9	45.54	45.75	-7.8	24,454	-0.03%
2022/08/04	0	0.00	12	44.93	44.85	-12	24,900	-0.05%
2022/08/03	2	44.65	7	44.76	44.95	-5	25,328	-0.02%
2022/08/02	13	44.68	0	0.00	44.85	13	25,763	0.05%
2022/08/01	0	45.60	0	0.00	45.45	0	25,797	0.00%
2022/07/29	4	45.70	10	45.79	45.50	-6	25,923	-0.02%
2022/07/28	2.1	45.56	10	45.60	45.80	-7.9	26,137	-0.03%
2022/07/27	2.5	45.09	43	45.23	45.25	-40.5	26,025	-0.16%
2022/07/26	0	0.00	18	45.48	45.60	-18	25,939	-0.07%
2022/07/25	2	45.48	1	45.45	45.55	1	25,920	0.00%
2022/07/22	9.3	44.87	18	44.98	45.00	-8.7	26,096	-0.03%
2022/07/21	41	44.45	18	44.40	45.05	23	25,997	0.09%
2022/07/20	77	45.39	6	45.38	44.90	71	25,840	0.27%
2022/07/19	9	44.90	0	0.00	44.95	9	25,852	0.03%
2022/07/18	12	44.52	11	45.03	45.20	1	25,908	0.00%
2022/07/15	27.5	44.31	4	44.57	44.15	23.5	25,818	0.09%
2022/07/14	8	45.04	11	45.22	45.00	-3	25,713	-0.01%
2022/07/13	6	45.30	32	45.54	45.50	-26	25,681	-0.10%
2022/07/12	25	44.07	0	0.00	43.80	25	25,547	0.10%
2022/07/11	35	44.96	0	0.00	45.05	35	25,405	0.14%
2022/07/08	19.2	45.14	1	45.40	44.80	18.2	25,391	0.07%
2022/07/07	3.3	44.79	15	44.90	45.05	-11.7	25,204	-0.05%
2022/07/06	39	45.15	0	0.00	44.95	39	24,767	0.16%
2022/07/05	14.2	46.69	6	46.84	46.75	8.2	24,464	0.03%
2022/07/04	46.1	45.45	4	45.13	45.50	42.1	24,130	0.17%
2022/07/01	54	49.91	2	49.78	49.70	52	23,435	0.22%
2022/06/30	14	51.71	3	51.60	50.90	11	22,938	0.05%
2022/06/29	6	52.75	2	52.65	52.80	4	22,573	0.02%
2022/06/28	2	53.55	1.1	53.52	53.80	0.9	22,282	0.00%
2022/06/27	6.2	53.71	5	54.10	53.50	1.2	22,246	0.01%
2022/06/24	0	0.00	2.1	53.61	53.40	-2.1	22,146	-0.01%
2022/06/23	0	0.00	16	53.09	53.00	-16	22,070	-0.07%
2022/06/22	10	53.73	3	53.50	53.00	7	21,859	0.03%
2022/06/21	6	54.12	15.4	52.94	54.20	-9.4	21,818	-0.04%
2022/06/20	4	53.08	7	53.09	51.80	-3	21,646	-0.01%
2022/06/17	5.1	53.00	12	52.86	53.00	-7	21,328	-0.03%
2022/06/16	1	54.00	16.3	54.18	53.70	-15.3	21,114	-0.07%
2022/06/14	4.1	53.43	0.2	53.80	53.40	3.9	21,655	0.02%
2022/06/13	23.1	53.30	0	0.00	53.80	23.1	21,737	0.11%
2022/06/10	1	54.30	5	54.80	54.80	-4	21,637	-0.02%
2022/06/09	2	54.60	0	0.00	54.80	2	21,695	0.01%
2022/06/07	2	54.40	0	0.00	54.80	2	21,762	0.01%
2022/06/06	13	54.83	1	54.90	54.80	12	21,784	0.06%
2022/06/02	3.3	54.37	1	54.60	54.50	2.3	22,417	0.01%
2022/06/01	11.5	54.73	2	54.90	54.70	9.5	22,979	0.04%
2022/05/31	13.2	54.37	7	54.63	55.70	6.2	22,896	0.03%
2022/05/30	7	53.57	4	53.48	54.00	3	22,429	0.01%
2022/05/27	1	52.31	4.3	52.54	52.60	-3.3	22,288	-0.01%
2022/05/26	8	51.98	1	52.30	51.50	7	22,215	0.03%
2022/05/25	13.3	51.14	19.3	51.20	51.40	-6	22,592	-0.03%
2022/05/24	7	52.21	10	52.00	52.00	-3	22,536	-0.01%
2022/05/23	5.2	52.12	10	52.80	52.30	-4.8	22,330	-0.02%
2022/05/20	7.3	53.10	0	0.00	52.90	7.3	22,422	0.03%
2022/05/19	9	52.92	10	52.80	52.70	-1	22,386	0.00%
2022/05/18	27	53.45	8.4	53.54	54.10	18.6	22,267	0.08%
2022/05/17	38.1	52.69	10	52.67	52.60	28.1	22,037	0.13%
2022/05/16	26.1	53.32	2.6	53.07	53.20	23.5	21,829	0.11%
2022/05/13	3	54.13	0	0.00	54.30	3	21,687	0.01%
2022/05/12	56.3	54.86	20	55.18	54.10	36.3	21,631	0.17%
2022/05/11	44.6	56.29	3	56.30	56.20	41.6	21,071	0.20%
2022/05/10	8.2	57.73	13	57.83	58.00	-4.8	20,754	-0.02%
2022/05/09	12.9	58.83	5.4	59.76	58.70	7.4	20,458	0.04%
2022/05/06	6.6	61.13	27	61.09	61.20	-20.5	20,385	-0.10%
2022/05/05	11.2	62.60	4.2	63.18	62.30	7	20,764	0.03%
2022/05/04	10	62.50	2	62.90	62.90	8	20,627	0.04%
2022/05/03	0.4	62.25	0	0.00	62.30	0.4	21,465	0.00%
2022/04/29	0	0.00	1	62.70	62.50	-1	21,850	0.00%
2022/04/28	36.2	61.79	3	62.10	62.10	33.2	22,381	0.15%
2022/04/27	8.4	62.30	4	62.40	62.00	4.4	22,558	0.02%
2022/04/26	0.1	63.70	0	0.00	64.00	0.1	22,855	0.00%
2022/04/25	4	63.00	3.3	63.46	63.80	0.7	23,163	0.00%
2022/04/22	0.1	63.60	0	0.00	64.20	0.1	23,431	0.00%
2022/04/21	0	0.00	13.1	63.22	63.90	-13.1	24,414	-0.05%
2022/04/20	0	0.00	4	63.25	63.90	-4	25,839	-0.02%
2022/04/19	0	0.00	6	63.30	62.70	-6	26,378	-0.02%
2022/04/18	3.1	62.84	0.3	62.80	62.80	2.8	27,777	0.01%
2022/04/15	11.5	64.00	0	0.00	64.00	11.5	27,751	0.04%
2022/04/14	0	0.00	1	65.00	64.70	-1	27,884	0.00%
2022/04/13	0	0.00	12.4	65.26	65.40	-12.4	27,974	-0.04%
2022/04/12	0.9	64.50	17.3	64.66	64.90	-16.4	27,981	-0.06%
2022/04/11	0	0.00	30	64.62	64.80	-30	28,013	-0.11%
2022/04/08	3	64.70	4	64.90	65.00	-1	28,067	0.00%
2022/04/07	8.1	64.75	8	65.00	64.80	0.1	28,116	0.00%
2022/04/06	2.2	64.90	150	65.00	65.50	-147.9	28,488	-0.52%	大賣/鉅額交易
2022/04/01	0	0.00	7.2	64.91	65.00	-7.2	28,650	-0.03%
2022/03/31	13	64.55	35	64.51	64.50	-22	28,580	-0.08%
2022/03/30	3	64.23	11	64.43	64.40	-8	28,688	-0.03%
2022/03/29	2	63.70	5	63.70	63.80	-3	28,632	-0.01%
2022/03/28	5.3	62.84	22	63.05	63.30	-16.7	28,632	-0.06%
2022/03/25	5	63.80	2	63.60	63.50	3	28,679	0.01%
2022/03/24	1	63.60	0	0.00	64.30	1	28,745	0.00%
2022/03/23	11	64.52	42	64.55	64.80	-31	28,715	-0.11%
2022/03/22	0	0.00	3	63.50	63.60	-3	28,460	-0.01%
2022/03/21	9	63.46	1	63.50	63.60	8	28,562	0.03%
2022/03/18	5	63.38	11.1	63.39	63.30	-6.1	28,550	-0.02%
2022/03/17	6	62.82	18	63.02	63.10	-12	28,392	-0.04%
2022/03/16	5	61.60	3	61.73	62.00	2	28,028	0.01%
2022/03/15	5	61.24	0	0.00	61.30	5	27,888	0.02%
2022/03/14	12	61.11	7	61.03	61.20	5	27,942	0.02%
2022/03/11	0	60.27	3	60.13	60.30	-3	28,019	-0.01%
2022/03/10	32	59.71	9	60.21	60.30	23	28,069	0.08%
2022/03/09	9	58.99	30	58.98	59.00	-21	27,951	-0.08%
2022/03/08	18.8	58.31	9	58.27	58.50	9.8	27,980	0.04%
2022/03/07	26.1	59.15	76	59.34	59.40	-49.9	27,493	-0.18%
2022/03/04	6.3	61.40	0	0.00	61.20	6.3	27,369	0.02%
2022/03/03	7	62.06	0	0.00	62.10	7	27,473	0.03%
2022/03/02	21	61.91	1	62.00	62.00	20	28,000	0.07%
2022/03/01	1.2	62.40	5	61.66	62.60	-3.8	28,021	-0.01%
2022/02/25	46	62.22	2.1	62.29	62.30	43.9	27,836	0.16%
2022/02/24	30	63.08	67	62.96	63.00	-37	27,194	-0.14%
2022/02/23	46	63.78	4.2	63.81	63.70	41.8	26,972	0.16%
2022/02/22	58.1	63.35	19	63.61	63.70	39.1	27,302	0.14%
2022/02/18	14	64.42	30.4	64.33	64.60	-16.4	28,908	-0.06%
2022/02/17	71.1	64.66	30	64.84	64.70	41.1	28,921	0.14%
2022/02/16	4.1	64.55	2	64.80	64.80	2.1	29,058	0.01%
2022/02/15	51.4	64.55	43.2	64.41	64.30	8.2	29,080	0.03%
2022/02/14	25	63.95	16	63.99	64.20	9	28,997	0.03%
2022/02/11	36	65.38	66	65.44	65.60	-30	28,556	-0.11%
2022/02/10	8.2	65.32	10	65.40	65.80	-1.9	28,542	-0.01%
2022/02/09	2	65.85	7.1	65.97	66.00	-5.1	28,438	-0.02%
2022/02/08	41	66.20	2	66.30	66.00	39	28,310	0.14%
2022/02/07	124	65.49	14	65.16	65.70	110	28,037	0.39%	大買/鉅額交易
2022/01/26	7	63.36	34	63.19	63.30	-27	27,436	-0.10%
2022/01/25	58	62.87	1	63.20	63.00	57	27,281	0.21%
2022/01/24	15	63.89	13.5	64.23	64.30	1.5	26,533	0.01%
2022/01/21	31	64.75	239	64.75	64.40	-208	26,308	-0.79%	大賣/鉅額交易
2022/01/20	5	65.18	41	65.66	65.80	-36	25,817	-0.14%
2022/01/19	12.2	66.05	10	66.19	66.10	2.2	25,418	0.01%
2022/01/18	10	66.63	5.2	66.53	66.90	4.8	25,119	0.02%
2022/01/17	48.1	66.84	8	66.90	66.50	40.1	24,722	0.16%
2022/01/14	133.3	67.73	47.3	67.35	67.70	86	24,258	0.35%	大買/
2022/01/13	272.3	67.37	69.3	66.85	67.40	203	23,316	0.87%	大買/鉅額交易
2022/01/12	30.2	64.49	5.7	64.48	64.70	24.5	21,953	0.11%
2022/01/11	20	63.96	156.1	63.82	64.50	-136.1	21,511	-0.63%	大賣/鉅額交易
2022/01/10	1	62.10	16	61.91	62.10	-15	20,409	-0.07%
2022/01/07	19	62.07	1	62.00	62.00	18	20,966	0.09%
2022/01/06	0.3	61.86	3.1	61.97	62.00	-2.8	20,926	-0.01%
2022/01/05	3	61.60	2	61.90	61.90	1	21,025	0.00%
2022/01/04	2.5	61.72	6	61.63	62.00	-3.5	21,301	-0.02%
2022/01/03	40	62.04	3.4	62.05	61.60	36.6	21,247	0.17%
2021/12/30	5	62.54	21.5	62.60	62.50	-16.5	21,312	-0.08%
2021/12/29	51.8	63.14	12.1	63.06	63.00	39.7	21,562	0.18%
2021/12/28	2	62.20	14	61.94	62.30	-12	21,270	-0.06%
2021/12/27	2	61.35	4	61.33	61.30	-2	21,022	-0.01%
2021/12/24	0	0.00	7	60.93	61.10	-7	21,269	-0.03%
2021/12/23	14	60.26	1	60.40	60.50	13	21,191	0.06%
2021/12/22	3	60.20	7	60.31	60.30	-4	21,569	-0.02%
2021/12/21	5	60.20	4	60.23	60.30	1	21,880	0.00%
2021/12/20	0	0.00	3	60.20	59.90	-3	22,127	-0.01%
2021/12/17	2	60.45	0	0.00	60.50	2	22,128	0.01%
2021/12/16	2	60.25	0	0.00	60.30	2	22,181	0.01%
2021/12/15	6	59.90	2	60.10	59.80	4	23,144	0.02%
2021/12/14	9.2	60.20	3	60.23	60.20	6.2	23,418	0.03%
2021/12/13	11	60.90	24	61.15	60.70	-13	23,489	-0.06%
2021/12/10	4	60.50	1	60.70	60.50	3	23,478	0.01%
2021/12/09	7	60.57	4	60.75	60.70	3	23,745	0.01%
2021/12/08	7	60.86	1.2	61.05	60.70	5.8	24,282	0.02%
2021/12/07	7	59.90	2	60.35	60.70	5	24,250	0.02%
2021/12/06	6	59.88	0	0.00	60.00	6	24,185	0.02%
2021/12/03	1	59.90	13.2	59.98	59.90	-12.2	24,450	-0.05%
2021/12/02	7.1	59.40	0	0.00	59.50	7.1	24,487	0.03%
2021/12/01	0	0.00	1	59.70	59.90	-1	24,530	0.00%
2021/11/30	5	59.30	22.3	59.51	60.00	-17.3	24,737	-0.07%
2021/11/29	16.9	59.37	14	59.38	59.30	2.9	24,589	0.01%
2021/11/26	39	60.37	166	60.41	60.20	-127	24,564	-0.52%	大賣/鉅額交易
2021/11/25	3	61.07	1	61.60	61.60	2	24,616	0.01%
2021/11/24	2	61.20	3.3	61.34	61.10	-1.3	25,499	-0.01%
2021/11/23	14.3	61.07	9.1	60.85	60.80	5.2	26,165	0.02%
2021/11/22	10.2	61.22	7	61.33	61.10	3.2	26,300	0.01%
2021/11/19	17.8	62.10	6.5	62.25	61.80	11.3	26,148	0.04%
2021/11/18	32.5	62.27	34	62.69	63.00	-1.5	26,009	-0.01%
2021/11/17	236.6	61.08	69	61.59	62.20	167.6	25,582	0.66%	大買/鉅額交易
2021/11/16	12	59.83	25	59.93	60.00	-13	24,753	-0.05%
2021/11/15	12	59.81	15.5	59.81	59.70	-3.5	25,028	-0.01%
2021/11/12	2.1	58.85	1	59.00	58.90	1.1	25,037	0.00%
2021/11/11	18	58.37	5	58.40	58.60	13	25,109	0.05%
2021/11/10	0	0.00	2	58.55	58.60	-2	25,537	-0.01%
2021/11/09	1.1	58.40	4	58.45	58.50	-2.9	25,888	-0.01%
2021/11/08	3.2	58.41	1	58.50	58.70	2.2	26,117	0.01%
2021/11/05	1.3	58.20	2	58.20	58.50	-0.7	26,758	0.00%
2021/11/04	5	57.92	4	58.28	57.90	1	26,864	0.00%
2021/11/03	2	57.40	1	57.60	57.60	1	27,081	0.00%
2021/11/02	4	57.40	2	57.65	57.40	2	27,239	0.01%
2021/11/01	6	57.70	1.3	58.21	57.60	4.7	27,260	0.02%
2021/10/29	7	57.73	0	0.00	58.10	7	27,334	0.03%
2021/10/28	3.4	58.01	13	58.36	58.10	-9.6	27,308	-0.04%
2021/10/27	3	58.68	0	0.00	58.70	3	27,635	0.01%
2021/10/26	0	0.00	9.1	59.00	59.10	-9.1	27,866	-0.03%
2021/10/25	0	0.00	4	58.43	58.40	-4	28,078	-0.01%
2021/10/22	0	0.00	1.3	58.25	58.30	-1.3	29,110	0.00%
2021/10/21	0	0.00	9	58.92	58.70	-9	29,638	-0.03%
2021/10/20	1	58.10	7.1	58.51	58.30	-6.1	30,673	-0.02%
2021/10/19	8.1	58.59	1	58.90	58.40	7.1	31,486	0.02%
2021/10/18	61	58.50	30	58.91	58.70	31	32,501	0.10%
2021/10/15	1.3	58.35	54	57.87	58.30	-52.7	32,787	-0.16%
2021/10/14	7.2	56.54	15	56.60	56.60	-7.9	33,317	-0.02%
2021/10/13	18	56.17	5.1	56.50	56.20	12.9	33,994	0.04%
2021/10/12	43.3	55.92	2	56.00	56.40	41.3	34,767	0.12%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	7.2	57.39	6.3	57.49	57.10	0.9	35,822	0.00%
2021/10/06	7	56.53	1.1	56.95	57.10	5.9	36,388	0.02%
2021/10/05	21.1	56.18	6	55.77	56.40	15.1	37,311	0.04%
2021/10/04	1	56.50	11.6	56.77	56.60	-10.6	37,369	-0.03%
2021/10/01	27.2	56.90	6	56.73	56.90	21.2	37,567	0.06%
2021/09/30	7	57.73	0	58.00	57.90	7	37,394	0.02%
2021/09/29	63.1	57.88	13	57.96	58.00	50.1	37,382	0.13%
2021/09/28	16	58.93	5	58.70	59.00	11	37,072	0.03%
2021/09/27	3	58.63	16	58.18	58.70	-13	36,833	-0.04%
2021/09/24	6	57.78	9	58.07	57.80	-3	36,647	-0.01%
2021/09/23	16	57.11	33	57.37	57.50	-17	36,726	-0.05%
2021/09/22	40.1	56.69	2.5	56.63	56.80	37.6	36,863	0.10%
2021/09/17	17.7	59.08	3	59.23	58.90	14.7	35,916	0.04%
2021/09/16	17	59.78	0.2	59.90	59.70	16.8	35,754	0.05%
2021/09/15	3	59.47	8	59.40	59.50	-5	35,725	-0.01%
2021/09/14	22	60.30	7.3	59.95	59.80	14.7	36,050	0.04%
2021/09/13	4.3	60.07	23.1	60.02	59.90	-18.8	35,934	-0.05%
2021/09/10	2.2	59.15	4.4	59.18	59.20	-2.2	36,179	-0.01%
2021/09/09	3	58.03	7	58.36	58.70	-4	36,410	-0.01%
2021/09/08	4.1	58.75	3.2	58.78	58.50	0.8	36,458	0.00%
2021/09/07	1.1	59.20	1	59.00	59.20	0.1	36,413	0.00%
2021/09/06	8	59.24	16.4	59.30	59.20	-8.4	36,440	-0.02%
2021/09/03	4.2	59.38	11	59.44	59.60	-6.8	36,509	-0.02%
2021/09/02	16	58.49	0	0.00	58.70	16	36,261	0.04%
2021/09/01	10.1	59.26	21	59.75	59.20	-10.9	36,128	-0.03%
2021/08/31	5.1	59.35	12.6	59.15	59.60	-7.5	35,983	-0.02%
2021/08/30	15	58.65	38.2	58.85	59.50	-23.2	35,573	-0.07%
2021/08/27	13.1	57.31	72.2	56.92	57.70	-59.1	34,791	-0.17%
2021/08/26	5	55.68	6	55.83	56.00	-1	34,212	0.00%
2021/08/25	1	55.80	12	55.73	56.00	-11	34,213	-0.03%
2021/08/24	0.1	55.60	7	55.48	55.80	-6.9	34,194	-0.02%
2021/08/23	0.1	55.00	12	54.95	55.10	-11.9	34,292	-0.03%
2021/08/20	18	53.49	8	53.78	53.70	10	34,591	0.03%
2021/08/19	29	54.04	14	53.80	53.80	15	35,416	0.04%
2021/08/18	8	54.16	0	0.00	54.40	8	35,187	0.02%
2021/08/17	1	54.30	11.1	54.50	54.70	-10.1	35,285	-0.03%
2021/08/16	20.3	53.92	0	0.00	54.30	20.3	35,474	0.06%
2021/08/13	72	55.27	100	55.30	55.00	-28	36,182	-0.08%
2021/08/12	14.1	56.09	8	56.31	56.00	6.1	36,421	0.02%
2021/08/11	9.2	55.87	13.3	55.88	56.00	-4.1	37,296	-0.01%
2021/08/10	0.2	55.23	0	0.00	54.90	0.2	37,950	0.00%
2021/08/09	3.6	54.96	2	55.30	55.20	1.6	38,888	0.00%
2021/08/06	8	55.14	0.5	55.10	55.10	7.5	39,246	0.02%
2021/08/05	2	55.35	1	55.20	55.20	1	40,324	0.00%
2021/08/04	2.1	55.45	5	55.50	55.20	-2.9	42,419	-0.01%
2021/08/03	12	55.13	1	55.10	55.40	11	44,489	0.02%
2021/08/02	3	54.70	17	55.41	55.80	-14	45,914	-0.03%
2021/07/30	4	54.38	11	54.37	54.30	-7	46,113	-0.02%
2021/07/29	8.1	54.14	2	54.80	54.80	6.1	46,829	0.01%
2021/07/28	46.1	53.60	5	53.80	53.80	41.1	47,764	0.09%
2021/07/27	15.2	55.28	10	55.42	55.00	5.2	47,571	0.01%
2021/07/26	40.4	56.95	12	57.96	56.20	28.4	48,078	0.06%
2021/07/23	3.1	60.07	36.1	60.16	60.30	-33	47,224	-0.07%
2021/07/22	28	59.50	20	59.63	60.10	8	46,760	0.02%
2021/07/21	4	58.15	10	58.27	58.30	-6	46,106	-0.01%
2021/07/20	16.5	58.13	10.5	58.46	57.90	6.1	46,010	0.01%
2021/07/19	18	59.89	14.7	60.18	59.70	3.3	45,057	0.01%
2021/07/16	11.1	59.11	36.8	58.82	59.80	-25.6	44,842	-0.06%
2021/07/15	8.4	58.05	4.2	57.87	58.10	4.2	44,376	0.01%
2021/07/14	14	57.06	30.2	56.99	57.00	-16.2	44,314	-0.04%
2021/07/13	13.1	56.38	7.5	56.76	56.10	5.5	44,523	0.01%
2021/07/12	15	57.13	40.2	56.47	55.70	-25.2	44,050	-0.06%
2021/07/09	21	53.70	1	53.90	53.80	20	43,356	0.05%
2021/07/08	8	54.50	10.2	54.51	54.40	-2.2	43,206	-0.01%
2021/07/07	0	0.00	0.9	53.89	54.00	-0.9	43,295	0.00%
2021/07/06	0	0.00	3	54.30	54.10	-3	43,898	-0.01%
2021/07/05	13	54.22	4	54.20	54.20	9	44,023	0.02%
2021/07/02	0	0.00	9.5	53.99	53.90	-9.5	44,053	-0.02%
2021/07/01	0	0.00	3	53.97	53.90	-3	44,129	-0.01%
2021/06/30	1	53.90	11	53.99	53.90	-10	44,225	-0.02%
2021/06/29	20	53.67	6.1	53.68	53.70	14	44,258	0.03%
2021/06/28	6	54.45	2	54.15	54.30	4	44,316	0.01%
2021/06/25	3	54.43	4	54.43	54.30	-1	44,617	0.00%
2021/06/24	3	53.80	0	0.00	53.80	3	44,881	0.01%
2021/06/23	5	54.04	11.1	53.84	54.10	-6.1	45,398	-0.01%
2021/06/22	4	52.55	4	52.63	52.60	0	45,248	0.00%
2021/06/21	44.9	52.06	2	52.20	52.00	42.9	45,507	0.09%
2021/06/18	2.2	53.53	1	53.50	53.60	1.2	45,701	0.00%
2021/06/17	1.1	53.63	1	54.00	54.00	0.1	45,680	0.00%
2021/06/16	32.5	54.07	1	54.20	54.30	31.5	46,507	0.07%
2021/06/15	3	54.37	1	54.40	54.30	2	46,545	0.00%
2021/06/11	6.3	54.93	6	55.42	54.50	0.3	46,897	0.00%
2021/06/10	1	54.50	15	54.61	54.70	-14	46,959	-0.03%
2021/06/09	16	54.03	61	54.20	54.30	-45	47,718	-0.09%
2021/06/08	3	54.70	4	55.15	54.80	-1	48,075	0.00%
2021/06/07	8.1	54.43	2	54.70	54.70	6.1	49,977	0.01%
2021/06/04	15.2	55.00	6.3	55.11	55.00	8.9	50,528	0.02%
2021/06/03	19	56.01	22	56.38	55.80	-3	51,515	-0.01%
2021/06/02	3	55.70	17	55.88	56.30	-14	51,779	-0.03%
2021/06/01	2	55.80	6	55.70	55.80	-4	51,618	-0.01%
2021/05/31	8	55.73	9.3	56.07	55.90	-1.3	51,771	0.00%
2021/05/28	2	54.45	69.5	55.33	55.50	-67.5	51,748	-0.13%
2021/05/27	6.8	53.67	22.1	54.00	54.40	-15.3	51,388	-0.03%
2021/05/26	13.3	54.13	1	54.70	54.40	12.3	51,390	0.02%
2021/05/25	17	54.33	22	54.45	54.30	-5	52,113	-0.01%
2021/05/24	27	53.59	1.1	53.83	53.90	25.9	52,112	0.05%
2021/05/21	27	54.15	21.2	55.03	54.20	5.8	52,164	0.01%
2021/05/20	25	53.83	43	53.73	53.30	-18	51,138	-0.04%
2021/05/19	13	53.95	17.1	54.21	54.30	-4.1	50,805	-0.01%
2021/05/18	13	51.52	17	53.16	53.50	-4	50,042	-0.01%
2021/05/17	25.1	49.35	118	48.81	48.65	-93	49,415	-0.19%	大賣/
2021/05/14	18.1	51.48	53.2	51.87	51.50	-35.1	48,429	-0.07%
2021/05/13	58.3	51.64	77.2	50.97	51.10	-18.9	47,837	-0.04%
2021/05/12	74.5	54.06	121.1	53.74	52.30	-46.6	46,707	-0.10%	大賣/
2021/05/11	59.4	57.19	105	57.72	56.60	-45.6	44,799	-0.10%	大賣/
2021/05/10	53	57.74	29.5	57.79	58.20	23.5	42,722	0.06%
2021/05/07	2.1	55.09	11.1	55.14	55.10	-9	41,585	-0.02%
2021/05/06	65	54.80	28	54.49	54.40	37	41,421	0.09%
2021/05/05	29	52.76	94.1	53.07	53.60	-65.1	40,596	-0.16%
2021/05/04	28.5	51.82	430	51.43	51.70	-401.5	39,590	-1.01%	大賣/鉅額交易
2021/05/03	67.1	53.67	312.1	52.87	52.60	-245	38,914	-0.63%	大賣/鉅額交易
2021/04/29	13	52.52	16	52.59	52.30	-3	38,083	-0.01%
2021/04/28	44.3	53.10	8	52.93	53.00	36.3	37,858	0.10%
2021/04/27	15	52.41	9.3	52.55	52.90	5.7	37,854	0.02%
2021/04/26	5	52.02	22.3	52.00	52.10	-17.3	37,332	-0.05%
2021/04/23	0.5	50.80	17	50.77	50.90	-16.5	37,028	-0.04%
2021/04/22	5	50.78	28.8	51.32	50.70	-23.8	37,188	-0.06%
2021/04/21	34.2	50.56	4	50.55	50.90	30.2	36,739	0.08%
2021/04/20	29.1	51.12	34.4	51.29	51.40	-5.4	36,446	-0.01%
2021/04/19	62	50.77	28.1	51.28	51.60	33.9	36,139	0.09%
2021/04/16	9.3	49.46	0	0.00	49.85	9.3	35,728	0.03%
2021/04/15	3	49.62	31	49.61	49.80	-28	36,111	-0.08%
2021/04/14	23	48.60	25.7	48.34	48.55	-2.7	35,836	-0.01%
2021/04/13	33	49.58	8.1	49.33	49.00	24.9	35,813	0.07%
2021/04/12	34.2	48.85	37	48.78	48.80	-2.8	35,490	-0.01%
2021/04/09	8.1	47.18	15	47.21	47.25	-7	34,922	-0.02%
2021/04/08	14.2	47.56	18	47.68	47.65	-3.8	34,974	-0.01%
2021/04/07	3.2	47.85	0	47.80	48.00	3.2	35,423	0.01%
2021/04/06	4.2	47.91	5	48.01	48.00	-0.8	35,289	0.00%
2021/04/01	6.6	48.00	6	47.97	47.95	0.6	35,054	0.00%
2021/03/31	10.1	47.91	4.7	47.95	47.95	5.4	34,785	0.02%
2021/03/30	16.3	47.68	3	47.93	48.00	13.3	34,421	0.04%
2021/03/29	29.3	48.04	15.6	47.95	48.00	13.7	34,025	0.04%
2021/03/26	21.5	47.28	13	47.40	47.60	8.5	33,554	0.03%
2021/03/25	2	46.78	70.1	46.72	46.85	-68.1	32,936	-0.21%
2021/03/24	5.4	46.38	15.1	46.49	46.50	-9.7	32,734	-0.03%
2021/03/23	8.6	46.60	28.3	46.70	46.80	-19.8	32,299	-0.06%
2021/03/22	2	44.98	6.2	45.24	45.60	-4.2	31,355	-0.01%
2021/03/19	17.2	44.71	7.1	44.96	44.60	10.1	31,210	0.03%
2021/03/18	36	45.58	31	45.75	45.45	5	30,492	0.02%
2021/03/17	27.1	45.99	9	45.87	45.80	18.1	30,786	0.06%
2021/03/16	17	46.34	2.1	46.59	46.45	14.9	30,652	0.05%
2021/03/15	21.2	46.77	43.1	46.78	46.70	-21.9	30,476	-0.07%
2021/03/12	10	45.88	3	45.72	45.90	7	29,745	0.02%
2021/03/11	31	46.26	63.4	46.02	45.75	-32.4	29,369	-0.11%
2021/03/10	11	44.45	10	44.47	44.55	1	27,637	0.00%
2021/03/09	62	43.61	43.1	43.92	44.30	18.9	27,111	0.07%
2021/03/08	183	42.81	4	42.94	42.90	179	26,040	0.69%	大買/鉅額交易
2021/03/05	8	42.19	0	0.00	42.55	8	25,732	0.03%
2021/03/04	17	42.11	11	42.12	42.35	6	26,329	0.02%
2021/03/03	20	42.58	12	42.53	42.55	8	26,140	0.03%
2021/03/02	37	42.39	0	0.00	41.90	37	25,848	0.14%
2021/02/26	16	42.78	21	43.20	41.95	-5	25,574	-0.02%
2021/02/25	19	43.15	56	43.27	43.60	-37	24,484	-0.15%
2021/02/24	10	42.90	28	42.76	42.65	-18	23,685	-0.08%
2021/02/23	27	42.38	17	42.56	42.70	10	23,411	0.04%
2021/02/22	58	41.95	5	41.97	42.05	53	23,044	0.23%
2021/02/19	103	41.82	0	0.00	41.85	103	23,212	0.44%	大買/鉅額交易
2021/02/18	77	42.19	17.4	42.23	42.20	59.6	23,510	0.25%
2021/02/17	135	41.47	50	41.81	41.95	85	23,256	0.37%	大買/
2021/02/05	3	40.57	1	40.80	40.60	2	22,569	0.01%
2021/02/04	10	40.33	0	0.00	40.70	10	22,690	0.04%
2021/02/03	14.1	40.34	12	40.35	40.30	2.1	23,248	0.01%
2021/02/02	26	40.33	5	40.35	40.30	21	23,781	0.09%
2021/02/01	11	39.93	0	0.00	39.90	11	23,619	0.05%
2021/01/29	22	40.01	11	39.95	39.90	11	23,454	0.05%
2021/01/28	62	40.19	1	40.10	40.10	61	23,051	0.26%
2021/01/27	6	40.53	40	40.55	40.50	-34	22,758	-0.15%
2021/01/26	16.1	40.76	0	0.00	40.50	16.1	22,636	0.07%
2021/01/25	15	41.00	0	0.00	41.00	15	22,281	0.07%
2021/01/22	42	40.60	0	0.00	40.55	42	22,278	0.19%
2021/01/21	6	40.87	15	40.83	40.65	-9	22,163	-0.04%
2021/01/20	7	41.03	2	41.10	40.65	5	22,023	0.02%
2021/01/19	1	41.45	0	0.00	41.35	1	21,456	0.00%
2021/01/18	18	41.23	0	0.00	41.20	18	21,418	0.08%
2021/01/15	11.1	42.03	0	0.00	41.80	11.1	21,144	0.05%
2021/01/14	11	42.32	1	42.30	42.50	10	20,941	0.05%
2021/01/13	32	42.39	26.3	42.39	42.40	5.7	20,773	0.03%
2021/01/12	12.9	42.71	12	42.26	42.30	0.9	20,539	0.00%
2021/01/11	10	42.64	4	42.59	42.60	6	20,111	0.03%
2021/01/08	18	42.51	3	42.82	42.85	15	19,630	0.08%
2021/01/07	2	41.83	4	41.90	41.90	-2	19,033	-0.01%
2021/01/06	4	41.98	2.5	41.93	41.55	1.5	18,772	0.01%
2021/01/05	4	42.08	1	42.05	42.10	3	18,538	0.02%
2021/01/04	2	42.03	0	0.00	42.05	2	18,450	0.01%
2020/12/31	1	42.45	53	42.25	42.25	-52	18,361	-0.28%
2020/12/30	2	42.10	24	42.03	42.20	-22	18,042	-0.12%
2020/12/29	6	41.32	7	41.41	41.35	-1	17,439	-0.01%
2020/12/28	5	41.15	4	41.30	41.30	1	17,426	0.01%
2020/12/25	1	41.00	0	0.00	41.15	1	17,445	0.01%
2020/12/24	40	41.11	5	41.05	41.00	35	17,480	0.20%
2020/12/23	0	0.00	30	41.00	40.95	-30	17,482	-0.17%
2020/12/22	1	41.15	29	41.30	41.05	-28	17,563	-0.16%
2020/12/21	2	41.35	1	41.55	41.55	1	17,838	0.01%
2020/12/18	5	41.30	0	0.00	41.20	5	17,909	0.03%
2020/12/17	0	0.00	2	41.30	41.35	-2	17,886	-0.01%
2020/12/16	0	0.00	55	41.40	41.55	-55	18,034	-0.30%
2020/12/15	1	41.05	1	41.05	41.10	0	18,107	0.00%
2020/12/14	12	41.93	10	41.71	41.80	2	18,052	0.01%
2020/12/11	42	41.96	25	41.95	41.95	17	17,874	0.10%
2020/12/10	29.1	40.83	62	41.20	41.45	-32.9	17,252	-0.19%
2020/12/09	7	40.77	6	40.78	41.00	1	16,918	0.01%
2020/12/08	3	40.40	8.1	40.64	40.95	-5.1	16,800	-0.03%
2020/12/07	8	40.77	2	40.85	40.95	6	16,625	0.04%
2020/12/04	2	40.33	3	40.62	40.75	-1	16,401	-0.01%
2020/12/03	5.1	40.35	1	40.45	40.30	4.1	16,082	0.03%
2020/12/02	3	40.52	15	40.54	40.50	-12	15,847	-0.08%
2020/12/01	9	40.57	0.1	40.70	40.70	8.9	15,754	0.06%
2020/11/30	8	40.82	3	41.15	40.40	5	15,706	0.03%
2020/11/27	30	41.48	2	41.45	41.35	28	15,118	0.19%
2020/11/26	0	0.00	1	41.50	41.50	-1	15,129	-0.01%
2020/11/25	7	41.59	12	41.73	41.45	-5	15,243	-0.03%
2020/11/24	2	41.60	0.1	41.60	41.50	1.9	15,216	0.01%
2020/11/23	6	41.73	22.8	41.54	41.70	-16.8	15,219	-0.11%
2020/11/20	4	41.15	3.2	41.23	41.30	0.8	15,158	0.01%
2020/11/19	1	41.60	14	41.46	41.50	-13	15,078	-0.09%
2020/11/18	53	41.70	53	41.61	41.80	0	14,889	0.00%
2020/11/17	17	41.38	81.2	41.33	41.50	-64.2	14,523	-0.44%
2020/11/16	1.2	40.92	17	40.93	40.95	-15.8	14,234	-0.11%
2020/11/13	2	40.50	0	0.00	40.55	2	14,240	0.01%
2020/11/12	16	40.43	48	40.73	40.55	-32	14,160	-0.23%
2020/11/11	21.5	40.81	21	40.96	41.25	0.5	13,958	0.00%
2020/11/10	33.5	40.27	9.8	40.24	40.40	23.7	13,287	0.18%
2020/11/06	1.3	39.12	16	39.18	39.30	-14.7	12,766	-0.12%
2020/11/05	2	39.00	0	0.00	39.20	2	12,944	0.02%
2020/11/04	0	0.00	2	39.03	39.15	-2	13,025	-0.02%
2020/11/03	11	38.85	13	38.85	38.90	-2	12,916	-0.02%
2020/11/02	0.2	38.65	10	38.40	38.65	-9.9	12,939	-0.08%
2020/10/30	2	38.50	1	38.35	38.40	1	12,953	0.01%
2020/10/29	20.3	38.20	0	0.00	38.15	20.3	12,795	0.16%
2020/10/28	0.2	38.70	0	0.00	38.60	0.2	12,906	0.00%
2020/10/27	0.2	38.75	8	38.70	38.60	-7.8	13,093	-0.06%
2020/10/26	1	38.90	0	0.00	38.95	1	13,285	0.01%
2020/10/23	5	38.50	0	0.00	38.60	5	13,364	0.04%
2020/10/22	5	38.30	0	0.00	38.50	5	13,557	0.04%
2020/10/21	1	38.45	1.1	38.41	38.40	-0.1	13,560	0.00%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/19	1	38.40	0	0.00	38.40	1	13,674	0.01%
2020/10/16	1	38.15	5	38.25	38.15	-4	13,761	-0.03%
2020/10/15	12	38.29	10	38.25	38.20	2	13,918	0.01%
2020/10/14	1	38.65	0	0.00	38.60	1	13,826	0.01%
2020/10/12	2	38.58	0	0.00	38.60	2	13,841	0.01%
2020/10/08	4	38.50	1	38.50	38.45	3	13,875	0.02%
2020/10/07	1	38.70	1	38.70	38.60	0	13,829	0.00%
2020/10/05	3	38.50	2	38.75	38.45	1	14,007	0.01%
2020/09/30	3	38.83	0.3	38.80	38.60	2.7	14,128	0.02%
2020/09/28	6	38.51	3	38.45	38.55	3	14,372	0.02%
2020/09/25	2	38.00	1	38.05	38.10	1	14,579	0.01%
2020/09/24	106	38.21	1	38.05	38.00	105	14,574	0.72%	大買/鉅額交易
2020/09/23	25	38.76	10	38.75	39.00	15	14,327	0.10%
2020/09/21	11	39.22	7	39.36	39.10	4	14,877	0.03%
2020/09/18	2	39.50	1	39.55	39.50	1	14,881	0.01%
2020/09/17	7	39.87	0	0.00	39.65	7	14,810	0.05%
2020/09/16	0	0.00	78	40.06	40.20	-78	14,831	-0.53%
2020/09/15	1	40.00	1	40.10	40.10	0	14,830	0.00%
2020/09/14	0	0.00	32	39.94	40.10	-32	14,989	-0.21%
2020/09/11	27	39.75	1	39.80	39.90	26	15,115	0.17%
2020/09/10	2	39.75	3	39.68	39.75	-1	15,285	-0.01%
2020/09/09	5	39.15	2	39.30	39.45	3	15,487	0.02%
2020/09/08	24	39.40	1.2	39.44	39.55	22.8	15,642	0.15%
2020/09/07	10	39.39	1	39.60	39.35	9	15,853	0.06%
2020/09/04	4	39.48	14	39.53	39.45	-10	16,308	-0.06%
2020/09/03	30	39.65	14	39.90	39.85	16	16,380	0.10%
2020/09/02	32	39.56	2	39.55	39.55	30	16,465	0.18%
2020/09/01	6	39.73	1	39.80	39.85	5	16,564	0.03%
2020/08/31	9	39.88	0	0.00	39.85	9	16,599	0.05%
2020/08/28	23	40.04	0.5	40.00	39.95	22.5	16,722	0.13%
2020/08/27	11.8	40.05	0	0.00	40.00	11.8	17,168	0.07%
2020/08/25	0	0.00	5	40.44	40.50	-5	17,329	-0.03%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	6	39.88	0	0.00	39.85	6	17,819	0.03%
2020/08/20	10	39.80	1	39.95	39.80	9	17,855	0.05%
2020/08/19	10	40.65	13.1	40.91	40.55	-3.1	17,898	-0.02%
2020/08/18	0	0.00	6	40.50	40.60	-6	17,722	-0.03%
2020/08/17	20	40.65	11.6	40.67	40.70	8.4	17,842	0.05%
2020/08/14	2	40.30	16	40.45	40.30	-14	17,866	-0.08%
2020/08/13	0	0.00	3	40.70	40.70	-3	17,963	-0.02%
2020/08/12	3	40.30	23	40.24	40.45	-20	17,944	-0.11%
2020/08/11	32	40.00	5	40.05	39.95	27	17,791	0.15%
2020/08/10	1	40.45	7	40.36	40.45	-6	17,663	-0.03%
2020/08/07	18	40.10	0	0.00	39.85	18	17,607	0.10%
2020/08/06	0.6	40.20	11	40.06	40.20	-10.4	17,597	-0.06%
2020/08/05	0	0.00	1	39.95	39.85	-1	17,608	-0.01%
2020/08/04	11	39.49	7	39.69	39.80	4	17,688	0.02%
2020/08/03	15	39.39	0	0.00	39.25	15	17,735	0.08%
2020/07/31	30	39.69	0	0.00	39.60	30	17,563	0.17%
2020/07/30	10	39.83	0.4	40.10	40.10	9.6	17,425	0.06%
2020/07/29	0	0.00	2	40.25	40.10	-2	17,321	-0.01%
2020/07/28	6	39.68	4	39.70	39.65	2	17,566	0.01%
2020/07/27	10	40.00	2.7	40.01	39.75	7.3	17,939	0.04%
2020/07/24	7	40.16	7	40.18	40.10	0	18,009	0.00%
2020/07/22	0	0.00	2	40.73	40.65	-2	18,028	-0.01%
2020/07/21	7	40.46	15	40.60	40.40	-8	17,927	-0.04%
2020/07/20	1	40.55	6	40.36	40.40	-5	17,759	-0.03%
2020/07/17	1.5	40.50	1	40.65	40.50	0.5	17,823	0.00%
2020/07/16	31	40.65	0	0.00	40.55	31	17,975	0.17%
2020/07/15	15	40.70	4.5	40.77	40.65	10.5	17,924	0.06%
2020/07/14	3	40.68	0.3	40.70	40.70	2.8	18,075	0.02%
2020/07/13	6	40.71	1	40.75	40.95	5	18,211	0.03%
2020/07/10	36	40.37	0	0.00	40.25	36	18,277	0.20%
2020/07/09	9	40.66	10	40.87	40.60	-1	18,417	-0.01%
2020/07/08	2	40.80	0	0.00	40.95	2	18,388	0.01%
2020/07/07	9	40.96	10	41.05	40.95	-1	18,681	-0.01%
2020/07/06	9	41.04	18	41.19	41.25	-9	18,613	-0.05%
2020/07/03	13	40.62	3	40.57	40.75	10	18,579	0.05%
2020/07/02	3	40.38	0	0.00	40.30	3	18,729	0.02%
2020/07/01	30	40.25	0	0.00	40.35	30	18,993	0.16%
2020/06/30	47	41.94	13	41.90	41.85	34	18,782	0.18%
2020/06/29	16	41.91	6	41.95	41.90	10	18,456	0.05%
2020/06/24	2	42.20	15	42.21	42.20	-13	18,341	-0.07%
2020/06/23	1	42.30	6	42.26	42.30	-5	18,481	-0.03%
2020/06/22	1	42.00	0	0.00	42.10	1	18,405	0.01%
2020/06/19	2	42.05	3	42.02	42.10	-1	18,574	-0.01%
2020/06/18	2	41.88	7	42.08	42.15	-5	18,626	-0.03%
2020/06/17	0	0.00	21	42.07	42.20	-21	18,642	-0.11%
2020/06/16	0	0.00	29	41.77	41.90	-29	19,027	-0.15%
2020/06/15	9	41.26	5	41.25	40.90	4	19,490	0.02%
2020/06/12	17	40.59	1	40.50	40.70	16	19,726	0.08%
2020/06/11	34	41.49	23	42.39	41.00	11	20,145	0.05%
2020/06/10	5	42.35	6	42.15	42.35	-1	20,108	0.00%
2020/06/09	5	42.00	7	42.00	42.00	-2	20,714	-0.01%
2020/06/08	5	41.90	7	41.83	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	18	41.60	41.60	-18	21,311	-0.08%
2020/06/04	3	41.47	24	41.53	41.55	-21	21,536	-0.10%
2020/06/03	1	41.30	8.4	40.97	41.40	-7.4	21,897	-0.03%
2020/06/02	2	40.25	5	40.38	40.35	-3	21,748	-0.01%
2020/06/01	0	0.00	1	40.20	40.25	-1	21,626	0.00%
2020/05/29	2	39.60	0	0.00	40.05	2	21,638	0.01%
2020/05/28	4	39.73	0	0.00	39.50	4	21,492	0.02%
2020/05/27	0	0.00	7.2	40.16	40.15	-7.2	21,928	-0.03%
2020/05/26	2	39.90	22	39.92	39.90	-20	22,372	-0.09%
2020/05/25	4	39.13	1.2	39.13	39.15	2.8	22,190	0.01%
2020/05/22	14	39.39	6	39.48	39.25	8	22,264	0.04%
2020/05/21	5	39.88	16.4	39.78	39.95	-11.4	22,347	-0.05%
2020/05/20	5	39.65	4	39.64	39.65	1	22,296	0.00%
2020/05/19	6	39.37	21.2	39.48	39.45	-15.2	22,238	-0.07%
2020/05/18	5	39.04	0	0.00	39.00	5	22,156	0.02%
2020/05/15	9	39.17	2.8	39.11	39.05	6.2	22,160	0.03%
2020/05/14	3	39.27	4.1	39.30	39.15	-1.1	22,118	0.00%
2020/05/13	2	39.50	1	39.40	39.55	1	22,045	0.00%
2020/05/12	2	39.50	0	0.00	39.60	2	22,039	0.01%
2020/05/11	2	39.85	10	39.80	39.60	-8	22,106	-0.04%
2020/05/08	1	39.20	0	0.00	39.25	1	22,176	0.00%
2020/05/07	0	0.00	2	39.20	38.85	-2	22,167	-0.01%
2020/05/06	10	38.95	3	38.87	38.80	7	22,195	0.03%
2020/05/05	24	39.00	0	0.00	38.90	24	22,223	0.11%
2020/05/04	12	38.81	0	0.00	38.80	12	22,279	0.05%
2020/04/30	12	39.50	31	39.72	39.90	-19	22,046	-0.09%
2020/04/29	0	0.00	28	38.50	38.45	-28	21,797	-0.13%
2020/04/28	3	38.07	0	0.00	38.00	3	21,841	0.01%
2020/04/27	2	37.45	6	37.77	38.00	-4	22,663	-0.02%
2020/04/23	1	37.00	0	0.00	37.25	1	22,786	0.00%
2020/04/22	0	0.00	5.1	36.65	37.20	-5.1	22,804	-0.02%
2020/04/21	8	37.09	18	37.44	37.00	-10	22,784	-0.04%
2020/04/20	4	38.20	1	38.10	38.00	3	22,772	0.01%
2020/04/17	3	38.30	6.8	38.33	38.20	-3.8	23,025	-0.02%
2020/04/16	8	37.69	6	37.70	37.80	2	22,915	0.01%
2020/04/15	5.1	38.15	1	38.15	38.30	4.1	22,791	0.02%
2020/04/14	1	37.80	2	37.83	38.00	-1	22,766	0.00%
2020/04/13	40	37.37	0	0.00	37.40	40	22,579	0.18%
2020/04/10	19	37.76	4.7	37.63	37.80	14.3	22,597	0.06%
2020/04/09	3	36.13	4.4	36.20	36.20	-1.4	22,305	-0.01%
2020/04/08	11	35.60	44	35.69	35.75	-33	22,189	-0.15%
2020/04/07	33.1	35.11	0	0.00	35.35	33.1	21,984	0.15%
2020/04/06	39	35.10	0.5	35.30	35.05	38.5	21,787	0.18%
2020/04/01	5	35.41	1	35.50	35.25	4	21,471	0.02%
2020/03/31	11	35.60	0	0.00	35.30	11	21,392	0.05%
2020/03/30	0.1	35.85	0	0.00	35.80	0.1	21,116	0.00%
2020/03/27	1.1	35.75	40	35.99	35.80	-39	20,967	-0.19%
2020/03/26	4	35.30	5	35.39	35.25	-1	20,711	0.00%
2020/03/25	41	35.33	33	35.55	35.30	8	20,728	0.04%
2020/03/24	2	35.05	15	35.19	34.65	-13	20,552	-0.06%
2020/03/23	11.5	34.21	0	0.00	34.15	11.5	20,477	0.06%
2020/03/20	13	35.07	6	35.24	35.10	7	20,413	0.03%
2020/03/19	13	33.97	12	34.03	34.00	1	19,997	0.01%
2020/03/18	15	34.84	2	34.80	34.65	13	19,782	0.07%
2020/03/17	31	35.05	14	34.93	35.00	17	19,559	0.09%
2020/03/16	101.8	35.91	2	35.93	35.80	99.8	19,289	0.52%	大買/
2020/03/13	16	35.60	13	35.96	37.00	3	18,926	0.02%
2020/03/12	78	37.72	6	37.82	37.50	72	18,171	0.40%
2020/03/11	19	38.96	0	0.00	38.60	19	17,595	0.11%
2020/03/10	5.6	39.01	23	38.92	39.00	-17.4	17,509	-0.10%
2020/03/09	51.7	38.72	3	38.60	38.55	48.7	17,666	0.28%
2020/03/06	32.1	39.56	0	0.00	39.50	32.1	16,962	0.19%
2020/03/05	2	40.10	0	0.00	40.15	2	16,604	0.01%
2020/03/04	0	0.00	1	39.80	39.75	-1	16,734	-0.01%
2020/03/03	6	39.87	0	0.00	39.80	6	16,625	0.04%
2020/03/02	12.1	39.53	1	39.45	39.50	11.1	16,401	0.07%
2020/02/27	42	40.09	28	40.12	40.05	14	16,358	0.09%
2020/02/26	1	40.50	0	0.00	40.65	1	15,944	0.01%
2020/02/25	0	0.00	1	40.65	40.70	-1	15,823	-0.01%
2020/02/24	2	40.85	0	0.00	40.85	2	15,822	0.01%
2020/02/21	6	41.36	0	0.00	41.30	6	15,705	0.04%
2020/02/20	0	0.00	1	41.75	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	7.1	41.71	41.75	-7.1	15,831	-0.04%
2020/02/18	4	41.30	0	0.00	41.50	4	15,879	0.03%
2020/02/17	5	41.35	1	41.40	41.40	4	15,918	0.03%
2020/02/14	1	41.55	1	41.60	41.65	0	15,980	0.00%
2020/02/13	2	41.68	0	0.00	41.60	2	16,248	0.01%
2020/02/12	2	41.78	9.6	41.94	41.80	-7.6	16,482	-0.05%
2020/02/11	4	41.60	11	41.60	41.65	-7	16,604	-0.04%
2020/02/10	1	40.80	0	0.00	40.90	1	17,085	0.01%
2020/02/07	8	41.02	10	41.10	41.05	-2	18,245	-0.01%
2020/02/06	1	41.15	13	41.23	41.50	-12	18,469	-0.06%
2020/02/05	1	40.80	13	40.67	40.95	-12	18,523	-0.06%
2020/02/04	10.1	40.72	28.4	40.65	40.70	-18.3	18,629	-0.10%
2020/02/03	19.1	40.06	2	40.10	40.20	17.1	18,821	0.09%
2020/01/31	8	40.86	4	40.95	40.65	4	18,706	0.02%
2020/01/30	15.5	41.13	12	41.12	40.60	3.5	18,516	0.02%
2020/01/20	5.4	43.10	3	43.05	43.10	2.4	17,715	0.01%
2020/01/17	13	42.99	13	43.01	43.10	0	17,677	0.00%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/15	2.1	42.80	4	42.78	42.90	-2	17,693	-0.01%
2020/01/14	12	42.99	7.2	42.98	42.85	4.8	17,768	0.03%
2020/01/13	3	42.68	2.1	42.82	42.85	0.9	17,602	0.01%
2020/01/10	0.1	42.05	3	42.00	42.05	-3	17,528	-0.02%
2020/01/09	1.2	42.00	10	41.95	42.00	-8.8	17,525	-0.05%
2020/01/08	1	41.80	1	41.85	41.80	0	17,684	0.00%
2020/01/07	1.4	42.21	3	42.32	42.20	-1.6	17,626	-0.01%
2020/01/06	3	42.40	0	0.00	42.25	3	17,702	0.02%
2020/01/03	6.3	42.68	1	42.80	42.80	5.3	17,577	0.03%
2020/01/02	2	42.60	15	42.70	42.55	-13	17,567	-0.07%
2019/12/30	0.8	42.70	2	42.65	42.70	-1.2	17,595	-0.01%
2019/12/27	0	0.00	2	42.70	42.70	-2	17,644	-0.01%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	1	42.55	42.60	-1	17,752	-0.01%
2019/12/24	21	42.65	1	42.70	42.65	20	17,858	0.11%
2019/12/23	1.3	42.68	0	0.00	42.80	1.3	17,963	0.01%
2019/12/20	4	42.63	0	0.00	42.80	4	17,985	0.02%
2019/12/19	10.7	42.70	8	42.65	42.70	2.7	17,911	0.01%
2019/12/18	33	42.94	6	42.82	43.00	27	17,810	0.15%
2019/12/17	17	42.78	9	42.75	42.95	8	17,822	0.04%
2019/12/16	4	42.90	1	43.00	42.90	3	17,741	0.02%
2019/12/13	8	42.84	25	42.88	42.90	-17	17,562	-0.10%
2019/12/12	4	42.48	1	42.45	42.45	3	17,156	0.02%
2019/12/11	4.4	42.36	19.1	42.28	42.40	-14.7	16,948	-0.09%
2019/12/10	1	41.40	3	41.58	41.70	-2	16,686	-0.01%
2019/12/09	1	41.25	2.5	41.32	41.30	-1.5	16,725	-0.01%
2019/12/06	11	41.22	4	41.29	41.25	7	16,803	0.04%
2019/12/05	9.7	41.49	13	41.48	41.50	-3.3	16,719	-0.02%
2019/12/04	3	41.27	21	41.29	41.30	-18	16,638	-0.11%
2019/11/29	4	42.13	10	41.91	41.70	-6	16,305	-0.04%
2019/11/28	0	0.00	3	42.35	42.35	-3	16,108	-0.02%
2019/11/27	0	0.00	2	42.30	42.30	-2	16,237	-0.01%
2019/11/26	2	42.00	7	42.44	42.00	-5	16,257	-0.03%
2019/11/25	15	42.45	11	42.48	42.50	4	15,681	0.03%
2019/11/22	1	42.00	0	0.00	42.40	1	15,745	0.01%
2019/11/21	8	42.02	7.6	41.97	42.05	0.4	15,785	0.00%
2019/11/20	13	42.25	0	0.00	42.30	13	15,725	0.08%
2019/11/19	1	42.45	9	42.70	42.70	-8	15,676	-0.05%
2019/11/18	2	42.73	14	42.64	42.75	-12	15,622	-0.08%
2019/11/15	1	42.35	2	42.50	42.55	-1	15,615	-0.01%
2019/11/14	10	42.10	1	42.30	42.15	9	15,650	0.06%
2019/11/13	2.5	42.53	0	0.00	42.35	2.5	16,314	0.02%
2019/11/12	8	43.05	10	42.97	42.80	-2	16,422	-0.01%
2019/11/11	7	42.66	48	42.53	42.25	-41	16,218	-0.25%
2019/11/08	7	42.66	3	42.68	42.70	4	16,126	0.02%
2019/11/07	39	43.34	2	43.33	42.90	37	15,987	0.23%
2019/11/06	37	42.65	64.5	42.71	43.00	-27.5	15,346	-0.18%
2019/11/05	6	41.30	5	41.25	41.45	1	14,376	0.01%
2019/11/04	1	40.80	0	0.00	40.95	1	14,252	0.01%
2019/11/01	18	40.16	4	40.20	40.10	14	14,271	0.10%
2019/10/31	31	40.57	0	0.00	40.30	31	14,303	0.22%
2019/10/30	1	40.85	1	40.90	40.85	0	14,093	0.00%
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/28	0	0.00	0.1	41.00	41.00	-0.1	13,915	0.00%
2019/10/25	10	41.25	5	41.20	41.00	5	13,828	0.04%
2019/10/24	4	41.05	0	0.00	41.15	4	13,751	0.03%
2019/10/23	9	41.06	0	0.00	40.95	9	13,685	0.07%
2019/10/22	0	0.00	1	41.35	41.50	-1	13,627	-0.01%
2019/10/17	1	41.10	5	41.05	41.30	-4	13,439	-0.03%
2019/10/16	0	0.00	9	41.01	41.10	-9	13,435	-0.07%
2019/10/15	3	40.67	5	40.59	40.55	-2	13,414	-0.01%
2019/10/09	4.5	40.51	0	0.00	40.55	4.5	13,440	0.03%
2019/10/03	2	40.35	1	40.30	40.30	1	13,615	0.01%
2019/10/01	0	0.00	1.1	41.12	41.25	-1.1	13,634	-0.01%
2019/09/27	2	40.93	13	41.03	40.90	-11	13,616	-0.08%
2019/09/26	0	0.00	3	41.40	41.20	-3	13,673	-0.02%
2019/09/25	1	41.55	5	41.55	41.45	-4	13,724	-0.03%
2019/09/24	0	0.00	8.3	41.19	41.60	-8.3	14,042	-0.06%
2019/09/23	0	0.00	11	41.32	41.15	-11	14,358	-0.08%
2019/09/19	1	41.80	2	41.83	41.85	-1	14,570	-0.01%
2019/09/18	1	41.70	9	41.70	41.75	-8	14,537	-0.06%
2019/09/17	1	41.55	5	41.55	41.65	-4	14,537	-0.03%
2019/09/16	2	41.50	0.2	41.55	41.55	1.9	14,558	0.01%
2019/09/12	0	0.00	7	41.51	41.50	-7	14,586	-0.05%
2019/09/11	4	41.24	0	0.00	41.40	4	14,658	0.03%
2019/09/10	0	0.00	3.9	41.32	41.40	-3.9	14,594	-0.03%
2019/09/09	1	41.00	5	41.00	40.95	-4	14,497	-0.03%
2019/09/06	0	0.00	4	40.66	40.80	-4	14,462	-0.03%
2019/09/05	1	40.10	0	0.00	40.50	1	14,418	0.01%
2019/09/04	2	39.95	0	0.00	39.95	2	14,295	0.01%
2019/09/03	6	39.93	0	0.00	39.80	6	14,539	0.04%
2019/09/02	18	40.02	9.2	40.03	39.95	8.8	14,675	0.06%
2019/08/30	0	0.00	1	40.05	40.15	-1	14,765	-0.01%
2019/08/29	8	39.52	2	39.60	39.50	6	14,673	0.04%
2019/08/28	2	39.85	0	0.00	39.95	2	14,763	0.01%
2019/08/27	1	39.70	0	0.00	39.75	1	14,766	0.01%
2019/08/26	2	39.48	0	0.00	39.50	2	14,823	0.01%
2019/08/22	2	39.63	0	0.00	39.45	2	14,954	0.01%
2019/08/21	2	39.58	0	0.00	39.50	2	16,263	0.01%
2019/08/20	4	39.73	0	0.00	39.70	4	16,260	0.02%
2019/08/19	2	40.00	6	39.79	40.00	-4	16,339	-0.02%
2019/08/16	3	39.30	10	39.68	39.55	-7	16,312	-0.04%
2019/08/15	11	39.39	0	0.00	39.35	11	15,763	0.07%
2019/08/14	4	39.86	3	40.00	39.75	1	15,935	0.01%
2019/08/13	10	39.90	0	0.00	39.80	10	16,024	0.06%
2019/08/12	10	40.10	1	40.15	40.00	9	16,218	0.06%
2019/08/07	9	39.77	0	0.00	39.80	9	16,841	0.05%
2019/08/06	3	39.73	10	39.35	39.90	-7	17,733	-0.04%
2019/08/05	4	39.98	0	0.00	39.95	4	18,089	0.02%
2019/08/02	17	40.10	1	40.05	40.10	16	18,151	0.09%
2019/08/01	2	40.50	2	40.55	40.50	0	18,301	0.00%
2019/07/31	3	41.00	1	40.95	40.80	2	18,319	0.01%
2019/07/30	2	41.20	6	41.18	41.10	-4	18,294	-0.02%
2019/07/29	11	41.20	0	0.00	41.20	11	18,573	0.06%
2019/07/26	3	41.15	0	0.00	41.15	3	18,848	0.02%
2019/07/25	3	41.15	0	0.00	41.20	3	19,265	0.02%
2019/07/24	2	41.25	0	0.00	41.15	2	19,348	0.01%
2019/07/23	16	41.21	3	41.30	41.20	13	19,390	0.07%
2019/07/22	0	0.00	2	41.13	41.40	-2	19,369	-0.01%
2019/07/19	3	41.28	4	41.25	41.05	-1	19,374	-0.01%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	8	41.40	0	0.00	41.30	8	19,217	0.04%
2019/07/16	5	41.55	0	0.00	41.55	5	18,975	0.03%
2019/07/12	4	41.68	1	41.80	41.60	3	18,882	0.02%
2019/07/11	3	41.98	0	0.00	41.95	3	18,952	0.02%
2019/07/10	3	42.03	0	0.00	42.20	3	19,114	0.02%
2019/07/09	3.3	41.81	0	0.00	41.85	3.3	19,150	0.02%
2019/07/08	1	41.85	2	42.00	41.95	-1	19,251	-0.01%
2019/07/05	0	0.00	1	42.45	42.35	-1	19,420	-0.01%
2019/07/04	1	42.35	0	0.00	42.50	1	19,631	0.01%
2019/07/03	3	42.30	0	0.00	42.25	3	19,901	0.02%
2019/07/02	1	42.50	0	0.00	42.65	1	20,241	0.00%
2019/07/01	5	42.31	3	42.30	42.70	2	20,202	0.01%
2019/06/28	0	0.00	0.1	43.00	43.00	-0.1	19,887	0.00%
2019/06/27	12.2	43.16	3	43.13	43.20	9.2	19,625	0.05%
2019/06/26	2	42.75	9	42.77	42.75	-7	19,534	-0.04%
2019/06/25	18	42.56	12	42.53	42.60	6	19,924	0.03%
2019/06/24	2	42.25	5	42.28	42.55	-3	20,254	-0.01%
2019/06/21	1	42.45	0	0.00	42.30	1	20,370	0.00%
2019/06/20	13	42.43	14	42.41	42.55	-1	20,422	0.00%
2019/06/19	2	42.30	2	42.40	42.55	0	20,644	0.00%
2019/06/18	1	42.05	2	42.15	42.20	-1	20,557	0.00%
2019/06/17	0	0.00	2	41.85	41.65	-2	20,707	-0.01%
2019/06/14	0	0.00	1	41.50	41.30	-1	21,035	0.00%
2019/06/13	10	41.40	6	41.40	41.65	4	21,109	0.02%
2019/06/12	1	41.90	6	41.86	41.90	-5	21,261	-0.02%
2019/06/11	3	41.62	9.8	41.99	42.10	-6.8	21,226	-0.03%
2019/06/10	1	41.25	4	41.35	41.35	-3	20,962	-0.01%
2019/06/06	2	40.80	0	0.00	40.75	2	20,938	0.01%
2019/06/05	1	41.25	5	41.32	41.10	-4	20,946	-0.02%
2019/06/04	0	0.00	2	41.50	41.45	-2	20,924	-0.01%
2019/06/03	1	41.05	1	40.95	41.05	0	20,926	0.00%
2019/05/31	4	40.99	3	40.88	40.80	1	20,935	0.00%
2019/05/30	15	40.53	0	0.00	40.50	15	20,823	0.07%
2019/05/29	6	40.30	3	40.40	40.30	3	21,156	0.01%
2019/05/28	6	40.35	0	0.00	40.35	6	21,292	0.03%
2019/05/27	1	40.80	0	0.00	40.75	1	20,084	0.00%
2019/05/24	3	40.68	3	40.85	40.60	0	20,117	0.00%
2019/05/23	8	40.83	0	0.00	41.00	8	20,017	0.04%
2019/05/22	1	41.00	4	41.14	41.15	-3	20,047	-0.01%
2019/05/21	3	41.30	2	41.18	41.50	1	20,045	0.00%
2019/05/20	4	40.23	0	0.00	40.20	4	19,732	0.02%
2019/05/17	7	40.17	3.1	40.30	40.00	3.9	19,779	0.02%
2019/05/16	17	40.28	0	0.00	40.00	17	19,523	0.09%
2019/05/15	14	41.00	2	41.00	40.95	12	19,277	0.06%
2019/05/14	30	40.46	2.8	40.58	40.45	27.2	19,168	0.14%
2019/05/13	21	42.36	4	41.98	41.95	17	18,279	0.09%
2019/05/10	19	43.32	1	43.65	43.20	18	17,969	0.10%
2019/05/09	7	43.62	1	43.65	43.50	6	18,064	0.03%
2019/05/08	10	44.10	0	0.00	44.05	10	17,820	0.06%
2019/05/07	15	44.48	5	44.50	44.35	10	17,976	0.06%
2019/05/06	4	44.44	0	0.00	44.50	4	18,096	0.02%
2019/05/03	7	45.41	4	45.53	45.45	3	17,979	0.02%
2019/05/02	4	45.59	23	45.25	45.65	-19	17,838	-0.11%
2019/04/30	3	44.65	4	44.64	44.70	-1	17,602	-0.01%
2019/04/29	3	44.63	6	44.67	44.60	-3	17,665	-0.02%
2019/04/25	2	44.40	18	44.51	44.35	-16	18,088	-0.09%
2019/04/24	2.6	44.35	0	0.00	44.30	2.6	18,414	0.01%
2019/04/23	0	0.00	1	44.30	44.35	-1	18,909	-0.01%
2019/04/22	1	44.40	6	44.48	44.35	-5	19,135	-0.03%
2019/04/19	1.4	44.36	1	44.35	44.35	0.4	19,298	0.00%
2019/04/18	9	44.11	1	44.05	44.20	8	19,368	0.04%
2019/04/17	13	44.15	2	44.10	44.10	11	19,526	0.06%
2019/04/16	11	44.04	0	0.00	44.10	11	19,348	0.06%
2019/04/15	10	44.32	0	0.00	44.15	10	19,302	0.05%
2019/04/12	24.5	44.23	0	0.00	44.10	24.5	19,307	0.13%
2019/04/11	4	44.19	0	0.00	44.15	4	19,349	0.02%
2019/04/10	24.5	44.20	0	0.00	44.20	24.5	19,157	0.13%
2019/04/09	9	44.33	1	44.30	44.30	8	18,921	0.04%
2019/04/08	19	44.39	1	44.40	44.30	18	18,599	0.10%
2019/04/03	0	0.00	2	44.85	44.80	-2	18,081	-0.01%
2019/04/02	0	0.00	9	44.96	44.80	-9	18,020	-0.05%
2019/04/01	15	44.84	0	0.00	44.50	15	18,047	0.08%
2019/03/29	1	44.20	5	44.85	44.95	-4	17,832	-0.02%
2019/03/28	19	44.10	2.1	44.05	44.00	16.9	17,709	0.10%
2019/03/27	11	44.61	8	44.65	44.50	3	17,366	0.02%
2019/03/26	5	45.28	15	45.40	45.25	-10	17,108	-0.06%
2019/03/25	1	45.40	4	45.43	45.40	-3	17,067	-0.02%
2019/03/22	7	46.40	3	46.00	46.20	4	16,893	0.02%
2019/03/20	7	46.89	18	46.88	46.95	-11	16,780	-0.07%
2019/03/19	11	46.68	14	46.53	46.65	-3	16,896	-0.02%
2019/03/18	1	45.50	5	45.63	45.80	-4	16,574	-0.02%
2019/03/15	4	45.13	5	45.30	45.45	-1	16,518	-0.01%
2019/03/14	3	45.15	0.9	45.20	45.10	2.1	16,273	0.01%
2019/03/11	3	44.53	0	0.00	44.40	3	16,510	0.02%
2019/03/08	8	44.47	0	0.00	44.45	8	16,503	0.05%
2019/03/07	3	44.60	0	0.00	44.65	3	16,730	0.02%
2019/03/06	1	44.95	0	0.00	44.95	1	16,792	0.01%
2019/03/05	2	44.80	1	44.90	44.60	1	17,051	0.01%
2019/03/04	4	44.45	0	0.00	44.90	4	17,057	0.02%
2019/02/27	0	0.00	17	45.32	45.30	-17	16,897	-0.10%
2019/02/26	4	45.54	2	45.55	45.50	2	16,689	0.01%
2019/02/25	1	45.45	1	45.45	45.55	0	16,530	0.00%
2019/02/22	2	45.10	5	45.28	45.40	-3	16,537	-0.02%
2019/02/21	1	45.05	6	45.28	45.40	-5	16,449	-0.03%
2019/02/20	4.5	45.08	8	44.93	45.15	-3.5	16,347	-0.02%
2019/02/19	1	44.65	0	0.00	44.60	1	16,200	0.01%
2019/02/18	7.5	44.54	1	44.55	44.40	6.5	16,200	0.04%
2019/02/15	13	44.32	0	0.00	44.20	13	15,981	0.08%
2019/02/14	2	44.58	1	44.50	44.55	1	15,903	0.01%
2019/02/13	9	44.01	8	44.01	44.30	1	15,657	0.01%
2019/02/12	5	43.94	0	0.00	43.90	5	15,578	0.03%
2019/02/11	2	43.65	0	0.00	43.55	2	15,524	0.01%
2019/01/30	5	43.63	0	0.00	43.60	5	15,374	0.03%
2019/01/29	2	43.90	3	43.87	43.90	-1	15,060	-0.01%
2019/01/28	3	43.50	3	43.55	43.80	0	14,887	0.00%
2019/01/25	8	43.55	0	0.00	43.50	8	14,644	0.05%
2019/01/24	9	43.67	0	0.00	43.55	9	14,477	0.06%
2019/01/23	12	43.85	0	0.00	43.75	12	14,456	0.08%
2019/01/22	6	44.08	9	44.10	44.20	-3	14,399	-0.02%
2019/01/21	10	43.87	2	43.88	43.80	8	14,376	0.06%
2019/01/18	2	43.45	0	0.00	43.50	2	14,615	0.01%
2019/01/17	5	43.80	342	43.60	43.80	-337	14,497	-2.32%	大賣/鉅額交易
2019/01/16	7	43.51	65	43.45	43.60	-58	14,322	-0.40%
2019/01/15	28	43.99	0	0.00	43.75	28	14,030	0.20%
2019/01/14	9	44.45	0	0.00	44.40	9	13,493	0.07%
2019/01/10	2	45.85	0	0.00	45.85	2	13,374	0.01%
2019/01/09	15	45.95	0	0.00	45.95	15	13,385	0.11%
2019/01/08	1	45.45	1	45.30	45.15	0	13,203	0.00%
2019/01/07	1	45.05	0	0.00	45.20	1	13,425	0.01%
2019/01/04	2.1	44.59	0	0.00	44.55	2.1	13,467	0.02%
2019/01/03	16	45.41	1	45.15	45.15	15	13,852	0.11%
2019/01/02	2	46.10	0	0.00	45.90	2	13,837	0.01%
2018/12/27	1	46.55	4	46.45	46.70	-3	14,054	-0.02%
2018/12/25	4	46.00	9	46.01	46.00	-5	14,341	-0.03%
2018/12/24	1	46.30	20	46.30	46.50	-19	14,365	-0.13%
2018/12/21	0	0.00	1	46.85	46.95	-1	14,474	-0.01%
2018/12/20	2	47.03	1	47.60	47.00	1	14,426	0.01%
2018/12/19	5	46.95	0	0.00	47.25	5	14,318	0.03%
2018/12/18	1	47.15	0	0.00	47.20	1	14,270	0.01%
2018/12/17	6	47.72	0	0.00	47.70	6	14,372	0.04%
2018/12/14	4	47.60	1	47.60	47.55	3	14,530	0.02%
2018/12/13	1	48.05	0	0.00	48.25	1	14,376	0.01%
2018/12/12	8	47.46	0	0.00	47.50	8	14,310	0.06%
2018/12/11	0	0.00	2	47.63	47.60	-2	13,953	-0.01%
2018/12/10	4	47.64	0	0.00	47.60	4	13,959	0.03%
2018/12/07	3	48.13	0	0.00	48.15	3	13,964	0.02%
2018/12/05	3	48.32	0	0.00	48.40	3	14,099	0.02%
2018/12/04	2	48.38	0	0.00	48.95	2	14,067	0.01%
2018/12/03	16	49.11	0	0.00	49.10	16	13,952	0.11%
2018/11/30	5	48.65	0	0.00	48.55	5	13,946	0.04%
2018/11/29	12	48.70	0	0.00	48.55	12	13,686	0.09%
2018/11/28	9	48.81	0	0.00	48.80	9	13,485	0.07%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	0	0.00	2.4	49.48	49.55	-2.4	13,145	-0.02%
2018/11/21	0.9	50.20	0	0.00	50.20	0.9	12,886	0.01%
2018/11/20	1	50.80	0	0.00	50.20	1	12,820	0.01%
2018/11/12	0	0.00	3	50.87	50.80	-3	13,061	-0.02%
2018/11/09	0	0.00	1	50.50	51.00	-1	13,173	-0.01%
2018/11/08	5	50.90	12	50.53	50.90	-7	13,006	-0.05%
2018/11/07	0	0.00	5	50.00	50.10	-5	12,859	-0.04%
2018/11/06	1	49.70	0	0.00	49.40	1	12,829	0.01%
2018/11/05	5	49.00	0	0.00	49.60	5	12,791	0.04%
2018/11/02	0	0.00	5	48.75	49.50	-5	12,818	-0.04%
2018/10/31	1	48.55	0	0.00	49.00	1	12,645	0.01%
2018/10/30	0	0.00	4	48.20	48.35	-4	12,477	-0.03%
2018/10/29	3	47.25	0	0.00	47.50	3	12,456	0.02%
2018/10/26	10	47.59	2	48.35	47.40	8	12,309	0.06%
2018/10/25	3.7	48.82	0	0.00	48.70	3.7	11,924	0.03%
2018/10/24	7	49.09	0	0.00	49.75	7	11,850	0.06%
2018/10/23	5	49.60	0	0.00	49.30	5	11,784	0.04%
2018/10/22	0	0.00	1	50.00	50.30	-1	11,644	-0.01%
2018/10/18	3	49.80	0	0.00	50.00	3	11,657	0.03%
2018/10/17	9	50.20	0	0.00	50.00	9	11,627	0.08%
2018/10/15	5	49.90	0	0.00	50.00	5	11,464	0.04%
2018/10/12	2	49.95	0	0.00	50.60	2	11,252	0.02%
2018/10/11	16.4	50.45	1	50.30	50.10	15.4	11,086	0.14%
2018/10/09	0	0.00	4	52.58	52.40	-4	10,544	-0.04%
2018/10/08	0	0.00	13	51.71	51.90	-13	10,391	-0.13%
2018/10/05	3	51.00	1	51.30	51.20	2	10,408	0.02%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/10/01	3	52.90	0	0.00	52.90	3	10,328	0.03%
2018/09/27	2	52.80	10	52.90	52.80	-8	10,592	-0.08%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/25	2.2	52.79	3	52.83	52.80	-0.8	10,913	-0.01%
2018/09/21	0	0.00	4	52.50	52.90	-4	10,960	-0.04%
2018/09/20	10	52.40	4	52.00	52.20	6	10,889	0.06%
2018/09/13	19	50.67	1	50.80	50.50	18	11,666	0.15%
2018/09/12	32	50.44	0	0.00	50.50	32	11,881	0.27%
2018/09/11	78	50.68	0	0.00	50.50	78	12,101	0.64%
2018/09/10	4	50.90	0	0.00	50.90	4	12,298	0.03%
2018/09/07	14	51.14	0	0.00	51.20	14	12,596	0.11%
2018/09/06	20	51.40	0	0.00	51.50	20	12,810	0.16%
2018/09/05	11	51.82	2	51.70	51.80	9	12,909	0.07%
2018/09/03	5	52.00	0	0.00	52.00	5	13,115	0.04%
2018/08/27	1	52.90	0	0.00	52.80	1	13,544	0.01%
2018/08/23	1	51.90	0	0.00	52.50	1	13,990	0.01%
2018/08/22	20	51.70	0	0.00	52.10	20	14,303	0.14%
2018/08/21	10	51.50	4	51.80	51.90	6	14,272	0.04%
2018/08/20	96	51.51	3	51.40	51.30	93	14,242	0.65%
2018/08/17	5	51.80	4	51.80	51.80	1	14,160	0.01%
2018/08/16	106	51.38	0	0.00	51.50	106	14,206	0.75%	大買/鉅額交易
2018/08/15	8	51.90	0	0.00	51.90	8	14,205	0.06%
2018/08/14	10	52.00	0	0.00	52.20	10	14,272	0.07%
2018/08/13	20.6	52.39	2	52.50	52.00	18.6	14,288	0.13%
2018/08/10	2	52.75	0	0.00	53.00	2	14,353	0.01%
2018/08/09	20	52.65	0	52.60	52.70	20	14,473	0.14%
2018/08/08	2	53.05	10	52.91	53.00	-8	14,644	-0.05%
2018/08/03	0	0.00	1	52.40	52.80	-1	15,364	-0.01%
2018/07/31	6	51.90	2	52.70	52.70	4	15,740	0.03%
2018/07/30	1	52.00	0.1	52.20	52.20	0.9	15,752	0.01%
2018/07/26	1	51.70	1.1	52.01	52.10	-0.1	15,861	0.00%
2018/07/23	0	0.00	10	52.40	52.30	-10	15,984	-0.06%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	1	51.80	1	52.30	52.00	0	16,561	0.00%
2018/07/13	2	52.00	2	52.00	52.20	0	16,748	0.00%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	2.2	51.61	0	0.00	51.80	2.2	16,672	0.01%
2018/07/06	3	50.83	2	51.05	51.00	1	16,592	0.01%
2018/07/05	9	51.70	0	0.00	51.40	9	16,507	0.05%
2018/07/04	7	51.91	0	0.00	51.90	7	16,616	0.04%
2018/07/03	1.1	52.67	2.7	52.17	52.10	-1.7	16,535	-0.01%
2018/07/02	1	53.30	0	0.00	53.20	1	16,295	0.01%
2018/06/28	3	53.00	3	52.90	53.00	0	15,945	0.00%
2018/06/27	0	0.00	4	52.73	52.80	-4	15,878	-0.03%
2018/06/26	6	53.42	1	53.40	53.00	5	15,760	0.03%
2018/06/25	2	55.80	18	55.82	55.60	-16	15,534	-0.10%
2018/06/22	1	56.00	0	0.00	56.00	1	15,240	0.01%
2018/06/21	0	0.00	3	56.10	55.90	-3	15,020	-0.02%
2018/06/20	1	55.30	2	55.50	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	2	55.20	55.00	-2	14,863	-0.01%
2018/06/14	0	0.00	398	54.80	54.50	-398	14,169	-2.81%	大賣/鉅額交易
2018/06/13	0	0.00	1	55.90	55.50	-1	13,920	-0.01%
2018/06/11	0	0.00	2	55.20	55.40	-2	13,851	-0.01%
2018/06/08	1	55.10	0	0.00	55.00	1	13,857	0.01%
2018/06/07	10	54.80	4.1	55.05	55.00	5.9	13,947	0.04%
2018/06/06	2	54.70	0	0.00	54.90	2	14,092	0.01%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	10	53.80	0	0.00	54.00	10	14,053	0.07%
2018/05/31	2	53.50	0.8	53.40	53.60	1.2	13,998	0.01%
2018/05/30	3	53.30	0	0.00	52.90	3	13,666	0.02%
2018/05/28	378	53.90	0	0.00	54.10	378	13,620	2.78%	大買/鉅額交易
2018/05/23	0	0.00	368	54.25	54.00	-368	13,761	-2.67%	大賣/鉅額交易
2018/05/21	0	0.00	1	54.90	55.00	-1	14,054	-0.01%
2018/05/18	0	0.00	5	54.60	54.40	-5	14,155	-0.04%
2018/05/17	6.1	55.30	7	55.00	54.90	-1	14,267	-0.01%
2018/05/16	6	54.80	4.2	54.72	54.90	1.8	14,261	0.01%
2018/05/15	3	54.50	2	54.40	54.00	1	14,402	0.01%
2018/05/14	0	0.00	1	55.00	55.00	-1	14,737	-0.01%
2018/05/11	1	54.50	4	54.50	54.60	-3	14,736	-0.02%
2018/05/10	2	53.40	0	0.00	53.30	2	14,429	0.01%
2018/05/09	0	0.00	3	53.60	53.60	-3	14,315	-0.02%
2018/04/30	2	53.80	0	0.00	53.50	2	14,691	0.01%
2018/04/27	5	53.30	5	53.36	53.50	0	14,774	0.00%
2018/04/26	1	52.10	11	52.41	52.80	-10	14,749	-0.07%
2018/04/25	3	51.97	8	52.16	52.20	-5	14,567	-0.03%
2018/04/24	11	52.70	1	52.80	52.50	10	14,412	0.07%
2018/04/19	2	52.50	0	0.00	52.90	2	14,867	0.01%
2018/04/18	0	0.00	7	51.91	52.00	-7	14,751	-0.05%
2018/04/17	1	51.80	0	0.00	51.60	1	14,773	0.01%
2018/04/13	0	0.00	0.6	52.80	52.80	-0.6	15,106	0.00%
2018/04/11	1	53.30	2	53.75	53.30	-1	15,513	-0.01%
2018/04/10	348	53.52	0	0.00	53.00	348	15,594	2.23%	大買/鉅額交易
2018/04/09	0	0.00	5	52.62	53.00	-5	15,704	-0.03%
2018/04/03	11	52.18	0.4	52.00	52.00	10.6	15,783	0.07%
2018/03/31	0	0.00	0	52.40	52.50	0	15,982	0.00%
2018/03/30	0	0.00	3	52.00	51.90	-3	16,053	-0.02%
2018/03/28	3.2	52.59	1	52.50	52.50	2.3	15,956	0.01%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	2	52.20	0	0.00	52.80	2	16,064	0.01%
2018/03/23	3	52.53	5	52.80	52.20	-2	16,204	-0.01%
2018/03/22	9	53.36	5	54.10	53.40	4	16,228	0.02%
2018/03/20	1	53.30	2	53.30	53.20	-1	16,284	-0.01%
2018/03/19	0	0.00	2	53.40	53.60	-2	16,471	-0.01%
2018/03/16	5	53.10	0	0.00	53.40	5	16,593	0.03%
2018/03/14	0	0.00	3	53.87	53.90	-3	16,604	-0.02%
2018/03/13	1	53.80	11	54.17	53.90	-10	16,660	-0.06%
2018/03/12	9	54.02	0	0.00	54.50	9	16,673	0.05%
2018/03/09	11	52.31	0	0.00	52.00	11	16,714	0.07%
2018/03/08	6	52.47	0	0.00	52.40	6	17,459	0.03%
2018/03/07	0	0.00	1	52.60	52.50	-1	17,930	-0.01%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	5	52.80	0	0.00	52.60	5	19,210	0.03%
2018/03/02	2	53.10	0	0.00	53.30	2	19,274	0.01%
2018/03/01	8	54.00	0	0.00	53.90	8	19,367	0.04%
2018/02/26	0	0.00	8.1	54.59	54.30	-8.1	19,415	-0.04%
2018/02/23	1	54.50	20.7	54.40	54.70	-19.7	19,762	-0.10%
2018/02/22	10	53.22	0	0.00	54.20	10	20,668	0.05%
2018/02/21	2.4	54.06	0	0.00	54.00	2.4	21,958	0.01%
2018/02/09	3	52.77	2	52.80	52.80	1	21,999	0.00%
2018/02/08	4	53.23	20.2	53.01	53.30	-16.2	21,798	-0.07%
2018/02/07	0	0.00	14	53.07	52.70	-14	21,929	-0.06%
2018/02/06	12	51.39	9	50.87	50.80	3	21,788	0.01%
2018/02/05	5	53.72	1	53.90	54.10	4	21,376	0.02%
2018/01/31	0	0.00	13	54.50	54.60	-13	21,223	-0.06%
2018/01/30	6	54.60	3	54.53	54.40	3	21,082	0.01%
2018/01/29	0	0.00	1	54.90	55.20	-1	21,006	0.00%
2018/01/26	1	54.80	2.5	54.62	54.70	-1.5	20,866	-0.01%
2018/01/25	0	0.00	2	55.60	55.60	-2	20,658	-0.01%
2018/01/24	0	0.00	2	55.25	55.70	-2	20,570	-0.01%
2018/01/23	1	56.00	2.1	55.99	56.00	-1.1	20,526	-0.01%
2018/01/22	1	55.40	3.4	55.42	55.60	-2.4	20,628	-0.01%
2018/01/19	0	0.00	5	55.94	56.00	-5	20,908	-0.02%
2018/01/18	6	56.07	7.8	56.21	55.90	-1.8	20,836	-0.01%
2018/01/17	5	56.20	8	56.40	56.30	-3	20,787	-0.01%
2018/01/16	3	56.77	1	56.70	56.60	2	20,659	0.01%
2018/01/15	5	56.50	104	56.50	56.50	-99	20,518	-0.48%	大賣/
2018/01/12	0	0.00	5	55.50	55.60	-5	20,278	-0.02%
2018/01/11	0	0.00	2	55.70	55.40	-2	20,202	-0.01%
2018/01/10	1	55.80	33	56.02	55.60	-32	20,285	-0.16%
2018/01/09	0	0.00	22.1	55.50	55.80	-22.1	20,010	-0.11%
2018/01/08	2	55.70	5	55.18	55.70	-3	20,036	-0.01%
2018/01/05	7	55.69	152.1	55.53	55.70	-145.1	19,793	-0.73%	大賣/鉅額交易
2018/01/04	0	0.00	5	55.14	55.40	-5	19,585	-0.03%
2018/01/03	0	0.00	44	55.08	55.20	-44	19,635	-0.22%
2018/01/02	5	54.10	27	54.06	54.20	-22	19,235	-0.11%