國泰金 (2882)-臺銀-高雄券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－臺銀-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-高雄券商分點個股進出
臺銀-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	22.7	66.65	18.4	66.93	66.80	4.3	24,744	0.02%
2024/11/21	52.3	66.50	53.1	66.50	66.60	-0.8	24,579	0.00%
2024/11/20	29.2	67.17	6.1	67.44	67.40	23.1	24,346	0.09%
2024/11/19	35.3	66.80	27.6	67.33	67.70	7.7	24,226	0.03%
2024/11/18	19.2	66.88	14.1	67.15	67.00	5.1	24,134	0.02%
2024/11/15	36.6	67.34	53.2	67.68	66.90	-16.6	24,123	-0.07%
2024/11/14	16.9	66.36	6.5	66.69	66.20	10.4	24,318	0.04%
2024/11/13	133	66.78	8.2	66.76	66.80	124.8	24,201	0.52%	大買/鉅額交易
2024/11/12	85.8	67.68	12.4	67.75	67.50	73.4	24,046	0.31%
2024/11/11	45.7	68.61	11.1	68.79	68.70	34.6	23,709	0.15%
2024/11/08	8.7	69.70	21.2	69.86	69.50	-12.5	23,829	-0.05%
2024/11/07	28	69.53	109.4	70.00	69.80	-81.4	24,388	-0.33%	大賣/
2024/11/06	18.5	69.12	8	69.38	69.10	10.5	24,339	0.04%
2024/11/05	12	68.74	58	69.61	69.80	-46	24,824	-0.19%
2024/11/04	3.3	69.24	73.2	69.31	69.60	-69.9	25,413	-0.28%
2024/11/01	27.6	67.68	27.1	67.97	68.60	0.4	26,083	0.00%
2024/10/30	0.2	68.62	23.4	68.74	68.90	-23.2	26,128	-0.09%
2024/10/29	30.5	68.37	21.2	68.51	68.50	9.4	26,282	0.04%
2024/10/28	7.1	69.51	53.6	69.39	69.30	-46.5	26,235	-0.18%
2024/10/25	1	68.60	26.4	68.86	69.00	-25.4	26,227	-0.10%
2024/10/24	34.7	68.40	2.1	68.65	68.20	32.7	26,539	0.12%
2024/10/23	10.1	68.93	2.5	69.08	69.20	7.6	26,893	0.03%
2024/10/22	9	69.12	16.5	69.07	69.30	-7.5	26,964	-0.03%
2024/10/21	85.9	68.44	0.1	68.93	68.30	85.9	27,316	0.31%
2024/10/18	13.6	69.81	104.4	69.57	69.80	-90.9	27,546	-0.33%	大賣/
2024/10/17	1.1	68.21	37.1	68.39	68.60	-36	27,646	-0.13%
2024/10/16	78	67.89	6.6	68.14	67.80	71.4	28,065	0.25%
2024/10/15	25.6	68.11	86.7	68.29	68.80	-61.1	28,259	-0.22%
2024/10/14	26.6	67.41	12.1	67.59	67.70	14.5	28,342	0.05%
2024/10/11	1.4	67.80	18.4	68.32	68.00	-17	28,801	-0.06%
2024/10/09	5	67.84	6.4	67.95	67.80	-1.4	29,686	0.00%
2024/10/08	12.3	67.29	15.3	67.87	67.70	-3	30,167	-0.01%
2024/10/07	49.2	67.52	24.8	67.69	68.00	24.4	30,502	0.08%
2024/10/04	34.3	66.10	15.2	66.67	66.00	19.1	30,706	0.06%
2024/10/01	18.4	66.43	8	66.71	66.70	10.3	30,936	0.03%
2024/09/30	34.3	66.88	45.3	67.08	66.50	-10.9	31,642	-0.03%
2024/09/27	46.5	67.63	39.4	67.97	67.50	7.1	32,531	0.02%
2024/09/26	5.7	68.26	73	68.22	68.30	-67.3	32,345	-0.21%
2024/09/25	10	66.79	23.2	66.86	67.10	-13.2	32,742	-0.04%
2024/09/24	8.5	66.12	175.5	66.03	66.30	-167	33,013	-0.51%	大賣/鉅額交易
2024/09/23	4	64.86	56.4	65.13	65.40	-52.5	33,078	-0.16%
2024/09/20	24	64.89	33.6	64.85	64.70	-9.6	33,368	-0.03%
2024/09/19	9	64.18	188.9	64.48	64.80	-179.9	33,208	-0.54%	大賣/鉅額交易
2024/09/18	8.1	62.95	25.2	63.13	63.20	-17.1	33,076	-0.05%
2024/09/16	12.6	62.80	18.4	63.04	63.10	-5.8	33,602	-0.02%
2024/09/13	10.3	62.88	28	63.34	63.20	-17.7	34,168	-0.05%
2024/09/12	27.4	62.67	24.2	63.14	62.90	3.2	34,410	0.01%
2024/09/11	12	62.48	142	62.71	62.50	-130	34,555	-0.38%	大賣/鉅額交易
2024/09/10	10.7	62.63	22.4	62.67	62.60	-11.8	34,570	-0.03%
2024/09/09	38.7	61.89	30	62.44	62.50	8.7	34,634	0.03%
2024/09/06	19.1	62.97	48.7	63.20	63.50	-29.6	34,688	-0.09%
2024/09/05	24.2	62.07	41.6	62.74	62.40	-17.4	34,790	-0.05%
2024/09/04	69.5	61.47	35.1	61.59	61.60	34.4	35,122	0.10%
2024/09/03	41	63.85	22	63.60	63.70	19	34,982	0.05%
2024/09/02	63.4	64.40	120.5	64.65	64.70	-57.1	35,440	-0.16%	大賣/
2024/08/30	16.1	63.22	16.3	63.39	63.50	-0.2	35,175	0.00%
2024/08/29	23.1	62.93	1	62.90	63.10	22.1	34,965	0.06%
2024/08/28	2	63.10	21.4	63.31	63.50	-19.4	35,037	-0.06%
2024/08/27	41	63.14	17	63.32	63.10	24	35,592	0.07%
2024/08/26	6.9	63.68	148.1	63.64	63.90	-141.2	35,737	-0.40%	大賣/鉅額交易
2024/08/23	9.2	60.85	30.3	61.30	61.50	-21.2	35,594	-0.06%
2024/08/22	31	61.19	5	61.24	61.40	25.9	36,129	0.07%
2024/08/21	7.1	61.59	16.9	61.84	61.90	-9.8	36,240	-0.03%
2024/08/20	82.1	61.65	10	61.45	61.70	72.1	36,204	0.20%
2024/08/19	77.6	62.52	60.3	63.01	62.30	17.3	36,303	0.05%
2024/08/16	35.6	62.45	87.6	62.84	63.00	-51.9	36,294	-0.14%
2024/08/15	46	61.78	22.2	62.16	61.60	23.8	36,204	0.07%
2024/08/14	134.2	61.90	93.3	62.14	61.90	40.9	36,250	0.11%	大買/
2024/08/13	33.1	60.86	40.6	61.15	61.30	-7.5	36,302	-0.02%
2024/08/12	63.5	60.95	36.1	61.06	61.00	27.4	36,958	0.07%
2024/08/09	56.5	60.56	134.7	61.15	60.50	-78.2	37,786	-0.21%	大賣/
2024/08/08	40	57.73	23.1	57.98	57.80	17	37,547	0.05%
2024/08/07	15.9	57.76	27.8	57.97	58.60	-11.9	38,115	-0.03%
2024/08/06	53.9	55.56	96.1	56.06	56.10	-42.2	39,274	-0.11%
2024/08/05	93.5	56.98	68.9	56.43	55.60	24.7	39,111	0.06%
2024/08/02	46.2	61.09	38.6	61.37	61.30	7.6	38,224	0.02%
2024/08/01	4.1	62.55	25	62.72	62.80	-20.9	38,033	-0.05%
2024/07/31	3.1	61.55	37.3	62.24	62.40	-34.3	38,121	-0.09%
2024/07/30	61.2	61.37	28.7	61.58	61.70	32.4	38,061	0.09%
2024/07/29	3.2	62.02	33.6	62.54	62.70	-30.4	38,090	-0.08%
2024/07/26	7.1	60.89	106	61.33	61.50	-98.9	38,182	-0.26%	大賣/
2024/07/23	20.2	61.09	86	61.16	61.50	-65.8	38,469	-0.17%
2024/07/22	104	60.31	68.2	60.62	60.00	35.9	38,329	0.09%	大買/
2024/07/19	117.4	62.71	197.5	62.58	62.60	-80.1	37,857	-0.21%	大買/大賣/
2024/07/18	71.1	64.09	25.4	64.27	64.20	45.7	37,382	0.12%
2024/07/17	34.7	65.58	10.7	65.56	65.30	24	36,835	0.07%
2024/07/16	18.8	64.89	35.8	65.43	65.40	-17	36,552	-0.05%
2024/07/15	47.5	64.72	33	64.89	65.00	14.5	36,512	0.04%
2024/07/12	64.8	65.35	46.2	65.72	65.70	18.7	36,287	0.05%
2024/07/11	68.8	65.14	477.1	65.82	65.50	-408.4	35,940	-1.14%	大賣/鉅額交易
2024/07/10	25.8	63.45	51.3	63.22	63.60	-25.5	35,266	-0.07%
2024/07/09	16.5	61.78	39.2	62.34	62.10	-22.7	34,893	-0.07%
2024/07/08	6.5	61.80	72.4	61.91	62.30	-65.8	34,605	-0.19%
2024/07/05	58	61.06	6.1	61.07	61.30	51.9	34,651	0.15%
2024/07/04	11.3	61.29	3.5	61.67	60.70	7.8	34,497	0.02%
2024/07/03	0.1	61.30	127.3	61.13	61.50	-127.2	34,232	-0.37%	大賣/鉅額交易
2024/07/02	1.4	57.80	0	0.00	58.20	1.4	33,097	0.00%
2024/07/01	7	57.34	4	57.95	58.10	3	33,019	0.01%
2024/06/28	16	59.10	8.7	59.05	59.00	7.3	32,062	0.02%
2024/06/27	18.3	58.65	3	58.70	59.10	15.3	31,576	0.05%
2024/06/26	16.2	59.48	6.6	59.57	59.50	9.6	31,070	0.03%
2024/06/25	18.7	60.18	5.5	60.38	60.50	13.2	30,648	0.04%
2024/06/24	3.2	59.97	29.3	59.95	60.30	-26.1	30,315	-0.09%
2024/06/21	71.5	60.14	3	60.13	60.10	68.5	30,135	0.23%
2024/06/20	12.3	59.83	37.2	59.96	60.10	-24.9	29,779	-0.08%
2024/06/19	4.6	58.40	10	59.06	59.00	-5.4	29,664	-0.02%
2024/06/18	0.2	58.60	12.7	58.46	58.90	-12.5	29,908	-0.04%
2024/06/17	12.2	57.56	15	57.70	57.50	-2.8	29,757	-0.01%
2024/06/14	4	58.00	19	57.95	58.20	-15	29,773	-0.05%
2024/06/13	18.2	58.15	26.2	58.44	58.10	-8	29,821	-0.03%
2024/06/12	23.7	57.88	1.1	58.20	57.90	22.6	30,391	0.07%
2024/06/11	22.8	58.96	23.3	58.79	58.70	-0.5	31,116	0.00%
2024/06/07	0.3	58.00	3.4	58.15	58.20	-3.1	30,880	-0.01%
2024/06/06	0.5	57.20	19.2	57.33	57.50	-18.7	31,074	-0.06%
2024/06/05	5.3	56.58	10	56.72	56.50	-4.7	31,223	-0.02%
2024/06/04	11.5	56.16	1.4	56.39	56.40	10.1	31,647	0.03%
2024/06/03	7.2	56.46	7	56.54	56.70	0.2	31,675	0.00%
2024/05/31	8	55.93	14.2	56.18	56.20	-6.2	31,663	-0.02%
2024/05/30	20.2	55.66	26	56.03	55.60	-5.8	31,098	-0.02%
2024/05/29	18.2	55.77	1.1	55.79	55.60	17.1	30,827	0.06%
2024/05/28	5.8	56.92	46.7	56.93	56.80	-40.8	30,409	-0.13%
2024/05/27	2.3	55.72	7.1	55.78	55.60	-4.8	30,154	-0.02%
2024/05/24	4	54.85	4	54.98	54.90	0	30,085	0.00%
2024/05/23	22.3	54.81	15	54.71	54.80	7.2	30,107	0.02%
2024/05/22	6.6	55.83	3	55.80	56.00	3.6	29,852	0.01%
2024/05/21	31	55.06	3.9	54.90	55.40	27.2	29,708	0.09%
2024/05/20	6.8	56.12	4.1	56.17	56.00	2.7	29,367	0.01%
2024/05/17	11.2	56.41	5.3	56.51	56.40	5.9	29,208	0.02%
2024/05/16	33.7	56.79	34.5	56.79	56.40	-0.8	29,050	0.00%
2024/05/15	33.3	56.47	69.8	56.62	56.60	-36.5	28,227	-0.13%
2024/05/14	65.3	54.53	34.1	54.79	54.30	31.2	27,245	0.11%
2024/05/13	120.7	55.38	47.2	55.49	55.10	73.5	26,962	0.27%	大買/
2024/05/10	58.1	54.53	152	54.95	55.50	-94	26,191	-0.36%	大賣/
2024/05/09	4.5	51.78	44	51.75	51.70	-39.5	24,534	-0.16%
2024/05/08	23.5	50.81	2	50.95	50.90	21.5	24,131	0.09%
2024/05/07	7	50.89	0	0.00	50.90	7	24,147	0.03%
2024/05/06	16.7	50.99	16.4	50.99	50.90	0.3	24,031	0.00%
2024/05/03	12.4	50.23	2	50.40	50.20	10.4	23,755	0.04%
2024/05/02	9.3	50.39	7.3	50.25	50.30	2	23,703	0.01%
2024/04/30	5.2	50.64	17.1	50.85	50.50	-11.9	23,517	-0.05%
2024/04/29	14.3	49.93	50.9	50.34	50.80	-36.6	23,098	-0.16%
2024/04/26	2.3	48.99	1	49.15	48.90	1.3	22,340	0.01%
2024/04/25	2.3	48.48	0	0.00	48.55	2.3	22,428	0.01%
2024/04/24	3.4	49.13	15.7	49.25	49.25	-12.3	22,385	-0.05%
2024/04/23	0.8	48.65	22	48.77	48.75	-21.2	22,603	-0.09%
2024/04/22	4.3	48.37	23	48.39	48.40	-18.7	22,828	-0.08%
2024/04/19	22	47.61	11.3	47.52	47.45	10.8	22,753	0.05%
2024/04/18	0	0.00	21	47.99	48.45	-21	22,431	-0.09%
2024/04/17	46	47.95	3.1	47.76	47.90	42.9	22,340	0.19%
2024/04/16	25.4	48.03	11.4	47.83	47.85	14	22,176	0.06%
2024/04/15	13	48.94	1	49.25	48.95	12	21,808	0.06%
2024/04/12	20	49.14	0.4	49.35	49.05	19.6	21,657	0.09%
2024/04/11	76.5	49.63	14.5	49.82	49.70	62	21,353	0.29%
2024/04/10	22	48.82	7	49.02	48.75	15	20,845	0.07%
2024/04/09	4	49.39	43	49.27	49.45	-39	20,642	-0.19%
2024/04/08	0	0.00	1	48.10	48.35	-1	20,144	0.00%
2024/04/03	18.9	48.25	213	48.15	48.05	-194.1	20,142	-0.96%	大賣/鉅額交易
2024/04/02	3	48.73	3.2	48.82	48.95	-0.2	20,059	0.00%
2024/04/01	30	48.99	8.9	49.00	48.95	21.1	20,092	0.10%
2024/03/29	2.5	48.58	43.5	48.49	48.65	-41	19,929	-0.21%
2024/03/28	1	48.05	7	48.15	48.25	-6	19,806	-0.03%
2024/03/27	3	48.10	10.2	48.23	48.20	-7.2	19,792	-0.04%
2024/03/26	0	0.00	15.5	48.15	48.35	-15.5	19,800	-0.08%
2024/03/25	4	47.95	19	48.14	48.10	-15	19,822	-0.08%
2024/03/22	7.2	48.43	28	48.71	48.55	-20.8	19,755	-0.11%
2024/03/21	8	48.28	59.5	48.19	48.55	-51.5	19,329	-0.27%
2024/03/20	1	47.55	42.5	47.67	47.50	-41.5	19,083	-0.22%
2024/03/19	5	47.31	10.6	47.78	47.75	-5.6	19,384	-0.03%
2024/03/18	55	47.76	75.5	47.51	47.55	-20.5	19,301	-0.11%
2024/03/15	51.2	47.71	44	47.62	47.65	7.2	19,158	0.04%
2024/03/14	18	47.99	76.1	48.16	48.30	-58.1	18,269	-0.32%
2024/03/13	6	46.68	8.1	46.68	46.80	-2.1	17,370	-0.01%
2024/03/12	94.2	46.21	33.4	46.19	46.50	60.8	17,141	0.35%
2024/03/11	15	46.15	78.1	46.18	46.05	-63.1	16,726	-0.38%
2024/03/08	4.1	45.15	15	45.19	45.30	-10.9	16,215	-0.07%
2024/03/07	7.2	44.75	6.5	44.77	44.85	0.7	15,741	0.00%
2024/03/06	19.3	44.65	6.7	44.60	44.55	12.6	15,652	0.08%
2024/03/05	2.1	44.68	0	0.00	44.65	2.1	15,917	0.01%
2024/03/04	6.1	44.65	0	0.00	44.65	6.1	15,905	0.04%
2024/03/01	5	44.68	12	44.75	44.65	-7	15,930	-0.04%
2024/02/29	0.1	44.90	22	44.79	45.05	-21.9	15,994	-0.14%
2024/02/27	9.5	44.34	8	44.59	44.30	1.5	15,657	0.01%
2024/02/26	13.8	44.37	0	0.00	44.30	13.8	15,576	0.09%
2024/02/23	8.2	44.57	0	0.00	44.45	8.2	15,466	0.05%
2024/02/22	0	0.00	2	44.75	44.90	-2	15,679	-0.01%
2024/02/21	7.1	44.93	0	0.00	44.75	7.1	15,691	0.04%
2024/02/20	8.4	44.99	0	0.00	45.10	8.4	15,713	0.05%
2024/02/19	3.1	44.60	12	44.87	45.00	-8.9	15,792	-0.06%
2024/02/16	0	0.00	5.5	44.41	44.55	-5.5	15,816	-0.03%
2024/02/15	14	44.09	0	0.00	44.05	14	15,933	0.09%
2024/02/05	8.1	43.83	0	0.00	43.90	8.1	15,847	0.05%
2024/02/02	28.1	44.21	0	0.00	44.10	28.1	15,646	0.18%
2024/02/01	0	0.00	16.5	44.40	44.45	-16.5	15,568	-0.11%
2024/01/31	2.6	44.03	3	43.95	44.15	-0.4	15,471	0.00%
2024/01/30	15.1	44.00	0	0.00	43.90	15.1	15,388	0.10%
2024/01/29	1.1	44.36	0	0.00	44.40	1.1	15,324	0.01%
2024/01/26	1	44.50	0.1	44.50	44.50	0.9	15,340	0.01%
2024/01/25	24	44.25	4.6	44.28	44.35	19.4	15,366	0.13%
2024/01/24	2	44.10	11.6	44.21	44.20	-9.6	15,325	-0.06%
2024/01/23	0.1	44.10	0	0.00	44.20	0.1	15,272	0.00%
2024/01/22	22.3	43.90	0	0.00	43.85	22.3	15,315	0.15%
2024/01/19	11.1	43.41	19	43.28	43.80	-8	15,261	-0.05%
2024/01/18	5.3	43.27	0	0.00	43.30	5.3	15,132	0.04%
2024/01/17	97.2	43.41	0.4	43.90	43.30	96.8	14,958	0.65%
2024/01/16	75.8	43.91	3	44.30	44.00	72.8	14,499	0.50%
2024/01/15	8	44.54	13	44.77	44.45	-5	14,262	-0.03%
2024/01/12	7.1	44.54	7	44.51	44.50	0.1	14,417	0.00%
2024/01/11	20.2	44.55	6	44.60	44.60	14.2	14,442	0.10%
2024/01/10	1.2	44.76	12	44.95	44.70	-10.8	14,537	-0.07%
2024/01/09	6	44.86	2.1	44.90	44.75	4	14,551	0.03%
2024/01/08	0	0.00	1.2	45.39	45.10	-1.2	14,471	-0.01%
2024/01/05	0	44.90	0	0.00	44.85	0	14,492	0.00%
2024/01/04	8.2	44.84	2	44.85	44.70	6.2	14,633	0.04%
2024/01/03	104.8	44.88	0.4	45.00	44.95	104.5	14,958	0.70%	大買/鉅額交易
2024/01/02	3.2	45.39	1	45.35	45.50	2.2	14,818	0.01%
2023/12/29	14.6	45.54	34	45.75	45.75	-19.4	14,897	-0.13%
2023/12/28	7.6	45.45	8.2	45.67	45.80	-0.6	15,058	0.00%
2023/12/27	56	45.47	13	45.45	45.45	43	15,076	0.29%
2023/12/26	2.1	45.01	3.2	45.14	45.20	-1.1	15,031	-0.01%
2023/12/25	20.9	45.00	0	0.00	44.85	20.9	15,071	0.14%
2023/12/22	12	44.69	0	0.00	44.65	12	15,129	0.08%
2023/12/21	24	44.67	1	44.70	44.70	23	15,143	0.15%
2023/12/20	9	44.86	0	0.00	44.85	9	15,167	0.06%
2023/12/19	87.4	45.06	2.1	45.05	44.90	85.3	15,132	0.56%
2023/12/18	36.6	45.43	5	45.49	45.50	31.6	15,242	0.21%
2023/12/15	3.8	45.74	1.4	45.76	45.85	2.4	15,385	0.02%
2023/12/14	12	45.83	84.2	45.85	45.90	-72.2	15,090	-0.48%
2023/12/13	18.3	44.68	2	44.75	44.70	16.3	14,626	0.11%
2023/12/12	20.4	44.73	1	44.70	44.75	19.4	14,668	0.13%
2023/12/11	17.7	44.84	0	0.00	44.85	17.7	14,610	0.12%
2023/12/08	15.4	44.89	7	44.85	44.85	8.4	14,513	0.06%
2023/12/07	70.3	45.18	2.2	44.96	45.00	68.1	14,380	0.47%
2023/12/06	27	45.56	5.1	45.60	45.45	21.9	14,160	0.15%
2023/12/05	48	45.53	0	0.00	45.55	48	14,051	0.34%
2023/12/04	21	46.15	9.8	46.23	46.25	11.2	13,799	0.08%
2023/12/01	2	46.05	1	46.00	46.05	1	13,838	0.01%
2023/11/30	0.1	45.95	7.1	46.40	46.50	-7	13,738	-0.05%
2023/11/29	1	45.90	0	0.00	45.75	1	13,300	0.01%
2023/11/28	3	45.70	0	0.00	46.00	3	13,420	0.02%
2023/11/27	17.2	46.02	4	46.60	45.75	13.2	13,497	0.10%
2023/11/24	3	46.40	0	0.00	46.30	3	13,412	0.02%
2023/11/22	3	46.10	8	46.13	46.30	-5	13,527	-0.04%
2023/11/21	8.1	46.00	14.9	46.18	46.15	-6.8	13,506	-0.05%
2023/11/20	4.5	45.84	3	45.58	45.70	1.5	13,372	0.01%
2023/11/17	3	45.55	6	45.83	45.80	-3	13,436	-0.02%
2023/11/16	5.1	45.71	2.1	45.58	45.65	3	13,339	0.02%
2023/11/15	6.1	45.67	1	45.75	45.75	5.1	13,178	0.04%
2023/11/14	1	45.55	1	45.70	45.45	0	12,979	0.00%
2023/11/13	4	45.41	0.2	45.30	45.25	3.8	12,936	0.03%
2023/11/10	0.8	45.00	0	0.00	44.95	0.8	12,999	0.01%
2023/11/09	1	45.15	0	0.00	45.15	1	13,107	0.01%
2023/11/08	1.2	45.09	0.3	45.15	45.05	0.9	13,393	0.01%
2023/11/07	0.1	45.05	2.4	45.09	45.20	-2.3	13,574	-0.02%
2023/11/06	0.2	45.35	1.1	45.54	45.35	-0.9	13,650	-0.01%
2023/11/03	0	0.00	10	45.06	45.35	-10	13,730	-0.07%
2023/11/02	0.1	44.70	50	44.78	44.85	-49.9	13,962	-0.36%
2023/11/01	1	44.15	136.6	44.27	44.30	-135.6	13,947	-0.97%	大賣/鉅額交易
2023/10/31	3	44.05	2	44.25	43.90	1	14,171	0.01%
2023/10/30	6.1	43.88	3	44.27	43.95	3.1	14,634	0.02%
2023/10/27	1	44.25	2	43.95	44.20	-1	15,080	-0.01%
2023/10/26	4.2	43.86	2	43.75	43.85	2.2	15,462	0.01%
2023/10/25	2	44.20	4	44.23	44.15	-2	15,491	-0.01%
2023/10/24	3	44.12	0.4	44.30	44.15	2.6	15,975	0.02%
2023/10/23	64.1	44.09	1.3	44.11	44.10	62.8	16,353	0.38%
2023/10/20	10.4	44.15	4	44.31	44.70	6.4	16,283	0.04%
2023/10/19	4.1	45.05	0	0.00	45.10	4.1	16,017	0.03%
2023/10/18	0	0.00	1	45.60	45.60	-1	15,992	-0.01%
2023/10/17	1	45.25	0	0.00	45.25	1	15,862	0.01%
2023/10/16	0.1	45.30	4	45.50	45.50	-3.9	16,036	-0.02%
2023/10/13	1.1	45.45	0	0.00	45.30	1.1	16,348	0.01%
2023/10/12	4	45.64	2.3	46.06	46.15	1.7	16,565	0.01%
2023/10/11	0	45.70	28	45.53	45.95	-28	16,466	-0.17%
2023/10/06	1.3	44.47	7	44.50	44.55	-5.7	16,194	-0.04%
2023/10/05	10.2	43.89	3	44.07	44.05	7.2	16,381	0.04%
2023/10/04	18.4	43.71	6	43.72	43.55	12.4	16,486	0.08%
2023/10/03	28.9	44.06	0	0.00	44.00	28.9	16,314	0.18%
2023/10/02	5.1	44.49	5	44.55	44.50	0.1	16,316	0.00%
2023/09/28	2.2	44.66	1	44.80	44.55	1.2	16,601	0.01%
2023/09/27	6	44.43	4	44.30	44.60	2	16,568	0.01%
2023/09/26	14.1	44.44	15	44.74	44.45	-0.9	16,547	-0.01%
2023/09/25	8.8	44.69	2.4	44.81	44.85	6.4	16,456	0.04%
2023/09/22	19.1	44.74	0	0.00	44.70	19.1	16,512	0.12%
2023/09/21	22.3	44.86	0	0.00	44.90	22.3	16,526	0.14%
2023/09/20	1	45.70	0	0.00	45.70	1	16,348	0.01%
2023/09/19	1	46.40	0	0.00	46.35	1	16,310	0.01%
2023/09/18	1	46.55	5	46.37	46.40	-4	16,393	-0.02%
2023/09/14	1	46.65	6	46.83	46.90	-5	16,289	-0.03%
2023/09/13	1	46.59	7	46.74	46.75	-6	16,345	-0.04%
2023/09/12	1	46.45	1	46.45	46.65	0	16,622	0.00%
2023/09/11	3	46.30	4	46.30	46.55	-1	16,620	-0.01%
2023/09/08	2	45.60	0	0.00	46.30	2	16,744	0.01%
2023/09/07	5.4	45.69	0	0.00	45.70	5.4	17,001	0.03%
2023/09/06	24.5	45.95	9	45.93	45.80	15.5	17,246	0.09%
2023/09/05	3.1	46.55	2	46.53	46.45	1.1	17,354	0.01%
2023/09/04	1.1	46.30	5.4	46.51	46.65	-4.3	17,791	-0.02%
2023/09/01	12.1	46.53	24.3	46.52	46.60	-12.2	18,058	-0.07%
2023/08/31	6.3	45.68	0	0.00	45.60	6.3	17,967	0.04%
2023/08/30	0	0.00	4.1	46.07	46.10	-4.1	18,138	-0.02%
2023/08/29	0	0.00	43	45.75	46.05	-43	18,240	-0.24%
2023/08/28	0	0.00	1.5	45.30	45.40	-1.5	18,361	-0.01%
2023/08/25	5.2	44.33	1	44.65	44.50	4.2	19,481	0.02%
2023/08/24	22.5	44.43	3	44.58	44.65	19.5	19,716	0.10%
2023/08/23	18.7	44.68	7.8	44.86	44.70	10.9	20,015	0.05%
2023/08/22	1.3	44.86	0	0.00	45.00	1.3	20,119	0.01%
2023/08/21	0	0.00	1	45.25	45.40	-1	20,286	0.00%
2023/08/18	8.1	45.03	2	45.05	45.20	6.1	20,446	0.03%
2023/08/17	1.3	44.75	5	44.90	45.30	-3.7	20,594	-0.02%
2023/08/16	5.2	44.99	11.1	45.11	45.10	-5.9	20,645	-0.03%
2023/08/15	4.1	45.43	21	45.40	45.40	-16.9	21,046	-0.08%
2023/08/14	37.8	45.30	5.3	45.27	45.40	32.5	21,344	0.15%
2023/08/11	5.2	46.78	1	46.40	46.45	4.2	21,395	0.02%
2023/08/10	4.1	46.49	1	46.60	46.60	3.1	21,437	0.01%
2023/08/09	8.6	46.68	3	46.45	46.45	5.6	21,514	0.03%
2023/08/08	5	46.70	22	46.91	47.05	-17	21,727	-0.08%
2023/08/07	2.3	46.50	6.1	46.46	46.45	-3.8	21,777	-0.02%
2023/08/04	4	46.29	0	0.00	46.30	4	21,795	0.02%
2023/08/02	27.4	46.31	11	46.30	46.20	16.4	21,721	0.08%
2023/08/01	2.1	46.62	36.1	46.99	47.25	-34	21,359	-0.16%
2023/07/31	2	46.00	8	46.17	45.75	-6	20,808	-0.03%
2023/07/28	8.4	45.67	7	45.65	45.75	1.4	20,486	0.01%
2023/07/27	6.1	45.90	7	45.86	46.00	-0.9	20,452	0.00%
2023/07/26	6	45.21	33.1	45.24	45.35	-27.1	20,136	-0.13%
2023/07/25	2.1	44.20	4	44.55	44.55	-1.9	19,903	-0.01%
2023/07/24	3.4	44.27	20	44.13	44.20	-16.6	19,925	-0.08%
2023/07/21	2.5	44.46	27	44.40	44.40	-24.5	20,007	-0.12%
2023/07/20	0.3	44.70	2	44.90	44.75	-1.7	20,025	-0.01%
2023/07/19	19.3	44.80	1	45.20	44.50	18.3	19,914	0.09%
2023/07/18	10.3	45.03	4	45.10	45.05	6.3	19,807	0.03%
2023/07/17	17.3	44.44	23.8	44.71	45.00	-6.5	19,538	-0.03%
2023/07/14	0.1	44.00	13.5	44.00	44.10	-13.4	19,244	-0.07%
2023/07/13	4	43.77	0	0.00	43.60	4	19,219	0.02%
2023/07/12	4.1	43.64	56	43.71	44.00	-51.9	19,104	-0.27%
2023/07/11	2.3	43.60	3.1	43.59	43.60	-0.8	19,068	0.00%
2023/07/10	1.2	42.76	11	42.54	42.65	-9.8	19,014	-0.05%
2023/07/07	17.3	42.19	15	42.22	42.25	2.3	18,995	0.01%
2023/07/06	14.8	42.75	14	42.74	42.50	0.8	18,948	0.00%
2023/07/05	1.3	43.37	0.5	43.45	43.20	0.9	18,679	0.00%
2023/07/04	7.3	43.11	1	43.15	43.05	6.3	18,804	0.03%
2023/07/03	2.3	43.25	0	0.00	43.30	2.3	18,884	0.01%
2023/06/30	2.2	43.23	2	43.40	43.15	0.2	19,065	0.00%
2023/06/29	11.5	43.47	2	43.75	43.40	9.5	19,023	0.05%
2023/06/28	4.4	43.57	20	43.53	43.65	-15.6	18,959	-0.08%
2023/06/27	2.1	44.15	0	0.00	44.15	2.1	18,865	0.01%
2023/06/26	10.2	44.07	5	44.10	44.05	5.2	18,810	0.03%
2023/06/21	3.3	44.33	5	44.29	44.40	-1.7	18,796	-0.01%
2023/06/20	6	43.96	14.1	44.18	44.35	-8.1	18,939	-0.04%
2023/06/19	32.3	43.71	13	43.81	43.90	19.3	19,245	0.10%
2023/06/16	54.5	44.03	0.2	44.20	43.90	54.3	19,296	0.28%
2023/06/15	6.9	44.35	28	44.36	44.35	-21.1	19,510	-0.11%
2023/06/14	44	44.59	21.2	44.56	44.60	22.8	19,815	0.11%
2023/06/13	43.2	44.03	4	44.12	44.10	39.2	20,165	0.19%
2023/06/12	51.6	44.12	1	44.35	44.05	50.6	20,040	0.25%
2023/06/09	9.2	44.44	17	44.44	44.60	-7.9	20,220	-0.04%
2023/06/08	26	44.44	0.1	44.95	44.60	25.9	20,265	0.13%
2023/06/07	5.1	45.17	4.1	45.18	45.40	1	20,307	0.00%
2023/06/06	2.3	45.26	4	45.25	45.25	-1.8	20,210	-0.01%
2023/06/05	9.2	45.52	70.7	45.36	45.25	-61.4	20,213	-0.30%
2023/06/02	4.3	44.25	5	44.25	44.45	-0.7	19,891	0.00%
2023/06/01	25.2	44.02	0.9	44.10	44.00	24.2	19,911	0.12%
2023/05/31	2.1	44.50	0	0.00	44.30	2.1	19,733	0.01%
2023/05/30	3.2	44.67	3.7	44.88	44.50	-0.5	18,585	0.00%
2023/05/29	5.6	45.20	32.6	45.29	44.75	-27	18,760	-0.14%
2023/05/26	18.2	43.95	8.2	44.02	43.90	10	18,509	0.05%
2023/05/25	14	44.17	4	44.28	44.05	10	18,466	0.05%
2023/05/24	0	0.00	1.1	44.52	44.80	-1.1	18,428	-0.01%
2023/05/23	13.6	44.90	5	45.14	44.80	8.6	18,451	0.05%
2023/05/22	3.5	45.21	12.6	45.23	45.15	-9.1	18,615	-0.05%
2023/05/19	7	44.86	65	45.03	45.15	-58	18,867	-0.31%
2023/05/18	7	44.31	32.8	44.31	44.40	-25.8	18,393	-0.14%
2023/05/17	0	0.00	33.5	43.86	43.95	-33.5	18,294	-0.18%
2023/05/16	2	43.45	21.4	43.52	43.60	-19.4	18,227	-0.11%
2023/05/15	1.5	42.83	8	43.00	43.35	-6.5	18,107	-0.04%
2023/05/12	11.1	42.94	0.5	43.40	42.65	10.6	18,034	0.06%
2023/05/11	2	43.50	23.3	43.54	43.70	-21.3	17,729	-0.12%
2023/05/10	10	43.09	0	0.00	43.05	10	17,471	0.06%
2023/05/09	4	43.27	8.5	43.31	43.50	-4.5	17,476	-0.03%
2023/05/08	2.1	42.98	13.4	42.81	43.05	-11.3	17,565	-0.06%
2023/05/05	0.1	42.50	1.3	42.38	42.65	-1.2	17,742	-0.01%
2023/05/04	1.2	42.39	0	0.00	42.50	1.2	18,392	0.01%
2023/05/03	0.1	42.30	2	42.25	42.40	-1.9	18,694	-0.01%
2023/05/02	13.2	42.07	0	0.00	42.50	13.2	19,081	0.07%
2023/04/28	1.2	42.07	7	42.46	42.45	-5.8	19,559	-0.03%
2023/04/27	10.5	42.15	1	42.20	42.25	9.5	19,728	0.05%
2023/04/26	11.2	42.08	5	42.51	42.35	6.2	19,928	0.03%
2023/04/25	0.9	42.68	1	42.65	42.60	-0.1	20,081	0.00%
2023/04/24	0.2	42.61	288.4	42.50	42.65	-288.2	20,163	-1.43%	大賣/鉅額交易
2023/04/21	0.3	42.70	4	42.60	42.70	-3.7	20,326	-0.02%
2023/04/20	1.4	42.79	15.2	42.71	42.95	-13.8	20,474	-0.07%
2023/04/19	1.5	42.80	0	0.00	42.75	1.5	21,138	0.01%
2023/04/18	5	43.01	3	43.13	43.10	2	21,287	0.01%
2023/04/17	3	43.00	5.7	43.08	43.20	-2.7	21,528	-0.01%
2023/04/14	3	42.60	15.5	42.86	43.15	-12.5	21,676	-0.06%
2023/04/13	0	42.80	2	42.65	42.60	-2	21,991	-0.01%
2023/04/12	0	0.00	5.5	42.86	42.95	-5.5	23,366	-0.02%
2023/04/11	12.3	42.46	13	42.55	42.65	-0.7	23,436	0.00%
2023/04/10	0	42.50	17.3	42.51	42.55	-17.2	23,472	-0.07%
2023/04/07	1	42.25	4.3	42.22	42.25	-3.3	23,431	-0.01%
2023/04/06	2	41.60	5	41.92	42.00	-3	23,302	-0.01%
2023/03/31	1	41.71	6	41.83	41.80	-5	23,594	-0.02%
2023/03/30	2.5	41.59	0	0.00	41.60	2.5	23,594	0.01%
2023/03/29	2	41.65	7	41.67	41.85	-5	23,677	-0.02%
2023/03/28	3.1	41.65	4.3	41.62	41.55	-1.2	23,992	-0.01%
2023/03/27	4.1	41.17	7	41.21	41.35	-2.9	24,166	-0.01%
2023/03/24	4.3	41.39	11	41.34	41.30	-6.7	24,527	-0.03%
2023/03/23	3	41.25	1.5	41.21	41.55	1.5	24,585	0.01%
2023/03/22	1.1	41.24	25.3	41.17	41.35	-24.2	24,551	-0.10%
2023/03/21	8.1	40.76	83	40.79	40.75	-74.9	24,426	-0.31%
2023/03/20	122.9	40.26	6	40.37	40.20	116.9	24,598	0.48%	大買/鉅額交易
2023/03/17	29.2	40.94	4	40.99	41.00	25.2	24,387	0.10%
2023/03/16	58.6	40.67	22.6	40.79	40.50	36	24,373	0.15%
2023/03/15	14	41.80	11.1	41.76	41.50	2.9	24,276	0.01%
2023/03/14	24.9	41.65	48.1	41.71	41.55	-23.2	24,661	-0.09%
2023/03/13	53.5	42.17	44	42.13	42.30	9.5	24,935	0.04%
2023/03/10	116.7	42.84	0.8	42.75	42.70	115.9	25,078	0.46%	大買/鉅額交易
2023/03/09	1	43.60	0	0.00	43.65	1	25,129	0.00%
2023/03/08	3	43.45	9.2	43.49	43.75	-6.2	25,940	-0.02%
2023/03/07	10.2	43.60	92.9	43.69	43.75	-82.7	26,525	-0.31%
2023/03/06	24.7	43.64	12.8	43.55	43.60	11.9	26,702	0.04%
2023/03/03	3.1	43.00	14.2	43.04	42.90	-11.2	26,792	-0.04%
2023/03/02	3.4	42.97	8	42.84	43.00	-4.6	26,977	-0.02%
2023/03/01	49.3	42.90	1	42.95	42.75	48.3	27,137	0.18%
2023/02/24	18	43.29	5.2	43.28	43.45	12.9	26,962	0.05%
2023/02/23	3.1	43.34	0.7	43.44	43.30	2.4	26,909	0.01%
2023/02/22	85	43.29	17	43.38	43.35	68	26,842	0.25%
2023/02/21	55.1	43.72	0	0.00	43.85	55.1	26,799	0.21%
2023/02/20	5.1	44.34	15.7	44.36	44.45	-10.5	26,879	-0.04%
2023/02/17	10	43.86	21	43.66	44.00	-11	26,840	-0.04%
2023/02/16	4.3	43.09	4	43.06	43.05	0.3	26,950	0.00%
2023/02/15	19.2	42.93	4.5	43.27	42.95	14.6	27,722	0.05%
2023/02/14	0.3	43.40	109.1	43.53	43.60	-108.9	27,665	-0.39%	大賣/鉅額交易
2023/02/13	9.1	42.68	1	42.40	42.90	8.1	27,674	0.03%
2023/02/10	10	42.60	2	42.50	42.65	8	27,777	0.03%
2023/02/09	3	42.60	6	42.65	42.60	-3	27,815	-0.01%
2023/02/08	5.6	42.83	0	0.00	42.85	5.6	27,871	0.02%
2023/02/07	10	42.86	4	42.89	42.80	6	27,990	0.02%
2023/02/06	82.5	42.71	4	42.74	42.65	78.5	28,020	0.28%
2023/02/03	11.2	43.55	5.6	43.55	43.30	5.7	27,859	0.02%
2023/02/02	10	43.91	31.8	43.94	44.05	-21.8	27,739	-0.08%
2023/02/01	0	0.00	29.9	42.93	43.00	-29.9	27,346	-0.11%
2023/01/31	5.3	42.65	4.7	42.66	42.55	0.7	27,273	0.00%
2023/01/30	4	42.75	11.3	42.69	42.70	-7.3	27,171	-0.03%
2023/01/17	18.1	41.91	21	41.97	42.00	-2.9	26,752	-0.01%
2023/01/16	12.1	41.89	1	41.95	41.75	11.1	26,590	0.04%
2023/01/13	4.9	41.88	4.5	42.14	41.80	0.4	27,003	0.00%
2023/01/12	3.1	41.70	9	41.78	41.70	-5.9	27,100	-0.02%
2023/01/11	1.9	41.54	8	41.56	41.40	-6.1	27,226	-0.02%
2023/01/10	5	41.54	5	41.65	41.70	0	27,398	0.00%
2023/01/09	12.2	41.74	39.1	41.78	42.00	-26.8	27,590	-0.10%
2023/01/06	5.9	40.58	15.5	40.43	40.75	-9.6	27,378	-0.04%
2023/01/05	10.6	40.16	7.7	40.22	40.25	2.9	28,347	0.01%
2023/01/04	15.1	39.96	2.6	40.05	39.95	12.5	28,290	0.04%
2023/01/03	13.1	39.95	25.3	39.92	39.95	-12.2	28,532	-0.04%
2022/12/30	15.7	40.03	103	39.92	40.00	-87.3	28,201	-0.31%	大賣/
2022/12/29	10.7	40.28	0	0.00	40.10	10.7	26,812	0.04%
2022/12/28	4.1	40.84	9	40.87	40.65	-4.9	27,146	-0.02%
2022/12/27	0	0.00	13.1	41.13	41.15	-13.1	27,356	-0.05%
2022/12/26	6	41.03	18	41.16	41.00	-12	27,657	-0.04%
2022/12/23	5	41.13	50.5	41.18	41.15	-45.5	28,154	-0.16%
2022/12/22	16.1	40.19	2	40.05	40.40	14.1	28,137	0.05%
2022/12/21	3.1	40.02	2.3	39.97	40.00	0.8	28,540	0.00%
2022/12/20	53	40.08	88.5	40.13	40.15	-35.5	28,645	-0.12%
2022/12/19	14.3	40.23	55	40.37	40.15	-40.7	28,562	-0.14%
2022/12/16	90.9	40.21	48.2	40.12	40.20	42.6	28,483	0.15%
2022/12/15	22.1	40.50	12	40.55	40.60	10.1	28,536	0.04%
2022/12/14	15.6	40.98	0	0.00	40.90	15.6	28,476	0.05%
2022/12/13	8.1	41.04	50	41.15	40.95	-41.9	28,389	-0.15%
2022/12/12	29	40.32	47	40.85	41.00	-18	28,282	-0.06%
2022/12/09	3	40.95	2.1	41.27	41.10	0.9	28,268	0.00%
2022/12/08	115.1	40.90	6	40.75	40.75	109.1	28,141	0.39%	大買/鉅額交易
2022/12/07	32.2	41.53	9	41.46	41.40	23.2	28,225	0.08%
2022/12/06	46.1	41.76	1	41.80	41.40	45.1	28,216	0.16%
2022/12/05	39.4	42.93	21	42.86	42.85	18.4	27,965	0.07%
2022/12/02	22.6	43.89	9.1	44.00	44.00	13.5	27,585	0.05%
2022/12/01	94.4	44.06	60	44.17	44.15	34.4	27,673	0.12%
2022/11/30	57.6	43.69	2	43.75	43.55	55.6	27,240	0.20%
2022/11/29	7	42.38	22	42.85	43.45	-15	26,436	-0.06%
2022/11/28	19.1	42.00	21	42.18	42.00	-1.9	26,038	-0.01%
2022/11/25	35	42.64	23.5	42.74	42.55	11.5	26,098	0.04%
2022/11/24	102.1	42.80	0.2	42.80	42.55	101.9	26,129	0.39%	大買/鉅額交易
2022/11/23	105	42.70	14.6	42.49	42.75	90.4	26,779	0.34%	大買/
2022/11/22	0	41.96	2	42.15	42.20	-2	26,833	-0.01%
2022/11/21	15	42.10	8	42.01	42.10	7	26,610	0.03%
2022/11/18	0	41.90	3	41.80	41.90	-3	26,485	-0.01%
2022/11/17	2	41.35	13	41.46	41.55	-11	26,412	-0.04%
2022/11/16	8.1	41.87	3	41.95	41.70	5.1	26,379	0.02%
2022/11/15	2	42.08	10	42.04	42.40	-8	26,222	-0.03%
2022/11/14	43	42.04	12.7	41.88	41.75	30.3	25,892	0.12%
2022/11/11	40	41.67	40.9	41.50	41.90	-0.9	25,414	0.00%
2022/11/10	7.1	39.74	101	39.63	39.65	-93.9	24,727	-0.38%	大賣/
2022/11/09	105	40.09	5	40.04	40.15	100	24,595	0.41%	大買/
2022/11/08	9	39.65	13	39.63	39.70	-4	24,398	-0.02%
2022/11/07	10	39.42	11	39.31	39.55	-1	24,294	0.00%
2022/11/04	11	38.60	1	38.75	38.95	10	24,403	0.04%
2022/11/03	2.1	38.46	4	38.65	38.85	-1.9	24,406	-0.01%
2022/11/02	1.1	38.30	0	0.00	38.50	1.1	24,309	0.00%
2022/11/01	4	37.83	15	38.01	38.10	-11	24,291	-0.05%
2022/10/31	7.3	38.07	20	38.11	37.80	-12.8	24,394	-0.05%
2022/10/28	11	38.25	6	38.29	38.25	5	24,292	0.02%
2022/10/27	12	38.77	8	38.81	38.50	4	24,119	0.02%
2022/10/26	8	38.52	116	38.12	38.50	-108	24,305	-0.44%	大賣/鉅額交易
2022/10/25	19	37.29	32	37.41	37.50	-13	24,108	-0.05%
2022/10/24	9	37.09	24.1	37.20	37.00	-15.1	24,068	-0.06%
2022/10/21	125	36.79	6	36.73	36.55	119	24,012	0.50%	大買/鉅額交易
2022/10/20	7.6	37.49	4	37.71	37.85	3.6	23,418	0.02%
2022/10/19	2	38.15	0	0.00	38.30	2	23,093	0.01%
2022/10/18	4.1	37.73	9	37.84	38.15	-4.9	22,896	-0.02%
2022/10/17	7.7	37.24	4	37.78	37.65	3.7	22,912	0.02%
2022/10/14	9.3	38.03	13	37.95	37.65	-3.7	22,757	-0.02%
2022/10/13	66	37.73	2.3	37.51	37.45	63.8	22,489	0.28%
2022/10/12	7.7	39.40	2	39.40	39.55	5.7	21,438	0.03%
2022/10/11	23.3	39.65	1	39.70	39.60	22.3	21,428	0.10%
2022/10/07	1.7	40.66	0	0.00	40.50	1.7	21,263	0.01%
2022/10/06	13.2	40.74	2.1	40.82	40.80	11.1	21,251	0.05%
2022/10/05	19	40.75	24	40.86	40.75	-5	21,353	-0.02%
2022/10/04	17.2	39.20	21	39.31	39.55	-3.8	21,088	-0.02%
2022/10/03	21.9	39.13	2.2	39.02	39.00	19.7	20,804	0.09%
2022/09/30	12.4	39.59	0	0.00	39.95	12.4	20,796	0.06%
2022/09/29	3.5	39.90	18.4	40.02	40.15	-14.9	20,805	-0.07%
2022/09/28	57.3	40.04	8	40.06	39.80	49.3	20,810	0.24%
2022/09/27	13.2	41.06	4	40.98	40.95	9.2	20,639	0.04%
2022/09/26	22.9	41.40	2	41.15	41.50	20.9	21,366	0.10%
2022/09/23	5.1	41.89	6	41.96	42.10	-1	21,834	0.00%
2022/09/22	56.6	41.56	17	41.74	41.65	39.6	22,219	0.18%
2022/09/21	6.3	42.72	0	0.00	42.55	6.3	22,120	0.03%
2022/09/20	0.1	43.10	0	0.00	43.05	0.1	22,130	0.00%
2022/09/19	1	42.81	1	42.85	42.75	0	22,164	0.00%
2022/09/16	9.2	42.75	5	43.01	42.80	4.2	22,159	0.02%
2022/09/15	9.1	42.71	18	43.12	43.10	-8.9	22,064	-0.04%
2022/09/14	19.7	42.76	7	42.73	42.85	12.7	22,111	0.06%
2022/09/13	22.1	43.83	3	43.90	43.65	19.1	22,175	0.09%
2022/09/12	8	43.87	89	43.81	44.05	-81	22,134	-0.37%
2022/09/08	21.1	43.10	1	43.30	43.15	20.1	22,224	0.09%
2022/09/07	32.7	43.33	9	43.25	43.15	23.7	22,064	0.11%
2022/09/06	3.1	44.27	2.4	44.38	44.25	0.7	21,669	0.00%
2022/09/05	31.3	44.04	4.7	44.17	44.05	26.6	21,726	0.12%
2022/09/02	23.1	44.15	5	44.13	44.05	18.1	21,799	0.08%
2022/09/01	33.2	44.12	2	44.55	44.55	31.2	21,565	0.14%
2022/08/31	10.1	44.28	6	44.63	44.55	4.1	21,355	0.02%
2022/08/30	85	44.67	0	0.00	44.45	85	21,176	0.40%
2022/08/29	9.2	45.54	1	45.70	45.60	8.2	20,453	0.04%
2022/08/26	1	46.90	0	47.00	46.75	1	20,276	0.00%
2022/08/25	1.1	46.60	0.3	46.60	46.55	0.8	20,411	0.00%
2022/08/24	4	46.24	1	46.20	46.35	3	20,674	0.01%
2022/08/23	6.2	46.40	0	0.00	46.35	6.2	21,202	0.03%
2022/08/22	13.2	46.96	0	0.00	46.85	13.2	21,431	0.06%
2022/08/19	1	47.35	2	47.50	47.50	-1	21,698	0.00%
2022/08/18	4.2	47.13	4.3	47.17	47.25	-0.1	22,138	0.00%
2022/08/17	1.1	47.26	12	47.30	47.45	-10.9	22,675	-0.05%
2022/08/16	2.1	47.14	6.3	47.21	47.10	-4.2	22,832	-0.02%
2022/08/15	5	47.35	5	47.40	47.30	0	22,986	0.00%
2022/08/12	18.1	47.19	1.3	47.31	47.25	16.8	23,091	0.07%
2022/08/11	26.2	46.82	8	46.97	47.20	18.2	23,318	0.08%
2022/08/10	11.1	45.82	12	46.25	46.40	-0.9	23,541	0.00%
2022/08/09	13	46.20	3	46.25	46.10	10	23,832	0.04%
2022/08/08	8	45.71	55	45.80	46.15	-47	24,081	-0.20%
2022/08/05	2	45.73	46	45.49	45.75	-44	24,454	-0.18%
2022/08/04	1.1	44.66	3.1	45.00	44.85	-2	24,900	-0.01%
2022/08/03	14	44.71	2	44.83	44.95	12	25,328	0.05%
2022/08/02	75.8	44.70	23	44.85	44.85	52.8	25,763	0.20%
2022/08/01	26.1	45.35	0	0.00	45.45	26.1	25,797	0.10%
2022/07/29	9.2	45.92	21	45.56	45.50	-11.9	25,923	-0.05%
2022/07/28	13	45.50	7	45.70	45.80	6	26,137	0.02%
2022/07/27	8	45.11	1	45.60	45.25	7	26,025	0.03%
2022/07/26	7	45.52	9.2	45.58	45.60	-2.2	25,939	-0.01%
2022/07/25	8.9	45.31	21.5	45.11	45.55	-12.7	25,920	-0.05%
2022/07/22	5.2	44.98	0	0.00	45.00	5.2	26,096	0.02%
2022/07/21	17.1	44.66	18	45.00	45.05	-0.9	25,997	0.00%
2022/07/20	15.1	45.44	23	45.75	44.90	-7.9	25,840	-0.03%
2022/07/19	4.6	44.96	1	44.95	44.95	3.6	25,852	0.01%
2022/07/18	2	44.78	42	44.64	45.20	-40	25,908	-0.15%
2022/07/15	48.6	44.32	0	0.00	44.15	48.6	25,818	0.19%
2022/07/14	9.4	45.17	4	45.36	45.00	5.4	25,713	0.02%
2022/07/13	2	45.35	69	45.32	45.50	-67	25,681	-0.26%
2022/07/12	34.2	43.97	2.8	44.02	43.80	31.4	25,547	0.12%
2022/07/11	1.5	45.13	2	45.10	45.05	-0.5	25,405	0.00%
2022/07/08	20	45.10	6	44.86	44.80	14	25,391	0.06%
2022/07/07	31.2	45.16	6	45.08	45.05	25.2	25,204	0.10%
2022/07/06	55.1	45.22	7.7	45.32	44.95	47.4	24,767	0.19%
2022/07/05	13.7	46.47	22	46.85	46.75	-8.3	24,464	-0.03%
2022/07/04	160.7	45.56	7	46.04	45.50	153.7	24,130	0.64%	大買/鉅額交易
2022/07/01	38.1	50.17	106.1	49.84	49.70	-68	23,435	-0.29%	大賣/
2022/06/30	26.9	51.57	27.3	51.63	50.90	-0.4	22,938	0.00%
2022/06/29	3	52.80	1	52.70	52.80	2	22,573	0.01%
2022/06/28	2	53.60	4	53.80	53.80	-2	22,282	-0.01%
2022/06/27	10	53.62	7.1	53.82	53.50	3	22,246	0.01%
2022/06/24	5	53.54	9.2	53.69	53.40	-4.1	22,146	-0.02%
2022/06/23	5	52.74	0.4	53.10	53.00	4.6	22,070	0.02%
2022/06/22	1	53.10	6	53.20	53.00	-5	21,859	-0.02%
2022/06/21	8.2	53.94	29.1	54.03	54.20	-20.9	21,818	-0.10%
2022/06/20	12.1	52.75	6	53.07	51.80	6.1	21,646	0.03%
2022/06/17	2.1	53.01	0	53.10	53.00	2.1	21,328	0.01%
2022/06/16	3.1	53.82	7	54.29	53.70	-3.9	21,114	-0.02%
2022/06/15	1.1	53.61	3	53.53	53.60	-1.9	21,307	-0.01%
2022/06/14	26	53.78	0	0.00	53.40	26	21,655	0.12%
2022/06/13	10.6	53.23	1	53.90	53.80	9.6	21,737	0.04%
2022/06/10	0	0.00	1.2	54.82	54.80	-1.2	21,637	-0.01%
2022/06/09	1	54.90	1	54.80	54.80	0	21,695	0.00%
2022/06/08	0	0.00	2	54.85	54.80	-2	21,644	-0.01%
2022/06/07	0	54.70	0	0.00	54.80	0	21,762	0.00%
2022/06/06	3	54.33	2	54.90	54.80	1	21,784	0.00%
2022/06/02	7	54.29	4	54.15	54.50	3	22,417	0.01%
2022/06/01	19.5	54.72	9	54.54	54.70	10.5	22,979	0.05%
2022/05/31	2	54.35	25.2	55.25	55.70	-23.2	22,896	-0.10%
2022/05/30	6	53.77	17	53.92	54.00	-11	22,429	-0.05%
2022/05/27	0	0.00	15.1	52.40	52.60	-15.1	22,288	-0.07%
2022/05/26	4	51.83	10	52.05	51.50	-6	22,215	-0.03%
2022/05/25	17.3	51.20	6	51.28	51.40	11.3	22,592	0.05%
2022/05/24	14.8	52.10	8	52.61	52.00	6.7	22,536	0.03%
2022/05/23	33.2	52.28	1	52.30	52.30	32.2	22,330	0.14%
2022/05/20	14	53.19	4	53.30	52.90	10	22,422	0.04%
2022/05/19	13.2	52.87	8	52.94	52.70	5.2	22,386	0.02%
2022/05/18	16	52.88	41	53.60	54.10	-25	22,267	-0.11%
2022/05/17	28.6	52.73	84.4	52.73	52.60	-55.8	22,037	-0.25%
2022/05/16	9.1	53.43	55	53.48	53.20	-45.9	21,829	-0.21%
2022/05/13	12.3	54.26	1	55.00	54.30	11.3	21,687	0.05%
2022/05/12	17.1	54.94	23	54.95	54.10	-5.9	21,631	-0.03%
2022/05/11	45.2	56.83	34	56.45	56.20	11.2	21,071	0.05%
2022/05/10	13.3	57.84	19	57.58	58.00	-5.7	20,754	-0.03%
2022/05/09	29.3	59.07	29	58.73	58.70	0.3	20,458	0.00%
2022/05/06	16.5	61.12	0	0.00	61.20	16.5	20,385	0.08%
2022/05/05	22.2	62.77	79	62.75	62.30	-56.8	20,764	-0.27%
2022/05/04	3	62.57	3	62.53	62.90	0	20,627	0.00%
2022/05/03	0	0.00	8.3	62.35	62.30	-8.3	21,465	-0.04%
2022/04/29	0	0.00	4	62.50	62.50	-4	21,850	-0.02%
2022/04/28	27.1	61.82	7	61.84	62.10	20.1	22,381	0.09%
2022/04/27	25.2	62.27	18	62.18	62.00	7.2	22,558	0.03%
2022/04/26	0	0.00	12	63.73	64.00	-12	22,855	-0.05%
2022/04/25	3.1	63.06	7	63.41	63.80	-3.9	23,163	-0.02%
2022/04/22	14	63.61	15	64.05	64.20	-1	23,431	0.00%
2022/04/21	2.1	63.26	3	63.50	63.90	-0.9	24,414	0.00%
2022/04/20	0	0.00	6.1	63.29	63.90	-6.1	25,839	-0.02%
2022/04/19	4	62.93	2	63.45	62.70	2	26,378	0.01%
2022/04/18	9.1	62.95	1.3	63.07	62.80	7.8	27,777	0.03%
2022/04/15	5.1	63.98	1	64.00	64.00	4.1	27,751	0.01%
2022/04/14	4	64.98	14	65.01	64.70	-10	27,884	-0.04%
2022/04/13	0	0.00	12	65.34	65.40	-12	27,974	-0.04%
2022/04/12	0.1	64.50	4	64.55	64.90	-3.9	27,981	-0.01%
2022/04/11	5	64.70	14.1	65.21	64.80	-9.1	28,013	-0.03%
2022/04/08	8.4	64.69	10.1	64.89	65.00	-1.7	28,067	-0.01%
2022/04/07	12.2	65.24	3	65.30	64.80	9.2	28,116	0.03%
2022/04/06	46.6	64.85	4	65.23	65.50	42.6	28,488	0.15%
2022/04/01	7.5	64.35	7	64.80	65.00	0.5	28,650	0.00%
2022/03/31	1	64.30	1	64.50	64.50	0	28,580	0.00%
2022/03/30	0	0.00	24	64.29	64.40	-24	28,688	-0.08%
2022/03/29	3	63.70	1	63.80	63.80	2	28,632	0.01%
2022/03/28	0.2	63.05	0	0.00	63.30	0.2	28,632	0.00%
2022/03/25	3.3	63.60	2	63.60	63.50	1.3	28,679	0.00%
2022/03/24	14.1	63.90	0	0.00	64.30	14.1	28,745	0.05%
2022/03/23	0	64.60	10	64.71	64.80	-10	28,715	-0.03%
2022/03/22	0.2	63.50	6	63.43	63.60	-5.8	28,460	-0.02%
2022/03/21	0	0.00	8	63.60	63.60	-8	28,562	-0.03%
2022/03/18	3.7	63.39	5	63.46	63.30	-1.3	28,550	0.00%
2022/03/17	2.1	63.05	38	62.94	63.10	-35.9	28,392	-0.13%
2022/03/16	10	61.44	13	61.83	62.00	-3	28,028	-0.01%
2022/03/15	0	0.00	13	61.18	61.30	-13	27,888	-0.05%
2022/03/14	6	61.17	34	61.17	61.20	-28	27,942	-0.10%
2022/03/11	2	60.55	8.2	60.46	60.30	-6.2	28,019	-0.02%
2022/03/10	6.2	60.15	40.5	60.17	60.30	-34.4	28,069	-0.12%
2022/03/09	4	58.85	6.3	59.13	59.00	-2.3	27,951	-0.01%
2022/03/08	17.9	58.26	57	58.44	58.50	-39.1	27,980	-0.14%
2022/03/07	34.7	59.41	18	59.33	59.40	16.7	27,493	0.06%
2022/03/04	21.7	61.33	10.1	61.43	61.20	11.6	27,369	0.04%
2022/03/03	1	62.00	3.3	62.19	62.10	-2.3	27,473	-0.01%
2022/03/02	16.2	61.96	5	62.12	62.00	11.2	28,000	0.04%
2022/03/01	8.4	62.42	11	62.10	62.60	-2.6	28,021	-0.01%
2022/02/25	32.6	62.22	5.2	62.03	62.30	27.4	27,836	0.10%
2022/02/24	10	62.98	3	63.07	63.00	7	27,194	0.03%
2022/02/23	1.1	64.00	7	63.61	63.70	-6	26,972	-0.02%
2022/02/22	32	63.71	1	63.70	63.70	31	27,302	0.11%
2022/02/21	7	64.17	4.6	64.59	64.60	2.4	27,870	0.01%
2022/02/18	14	64.36	42	64.54	64.60	-28	28,908	-0.10%
2022/02/17	30	64.44	30	64.78	64.70	0	28,921	0.00%
2022/02/16	11	64.47	18	64.68	64.80	-7	29,058	-0.02%
2022/02/15	18	64.47	20	64.52	64.30	-2	29,080	-0.01%
2022/02/14	52.1	63.97	94	64.00	64.20	-41.9	28,997	-0.14%
2022/02/11	10	65.49	7	65.24	65.60	3	28,556	0.01%
2022/02/10	49.2	65.44	12	65.80	65.80	37.2	28,542	0.13%
2022/02/09	13.1	66.03	25	66.06	66.00	-12	28,438	-0.04%
2022/02/08	9.1	65.71	14	66.10	66.00	-4.9	28,310	-0.02%
2022/02/07	24.1	64.66	52	64.86	65.70	-27.9	28,037	-0.10%
2022/01/26	38	63.37	13	63.33	63.30	25	27,436	0.09%
2022/01/25	83.7	62.94	19	62.84	63.00	64.7	27,281	0.24%
2022/01/24	42	64.04	29.3	64.17	64.30	12.7	26,533	0.05%
2022/01/21	30.4	64.62	30	64.79	64.40	0.4	26,308	0.00%
2022/01/20	11.2	65.31	54	65.31	65.80	-42.8	25,817	-0.17%
2022/01/19	30.2	66.02	14.3	66.15	66.10	15.9	25,418	0.06%
2022/01/18	17	66.58	27	66.47	66.90	-10	25,119	-0.04%
2022/01/17	95.1	66.83	19.6	66.74	66.50	75.5	24,722	0.31%
2022/01/14	37.4	67.48	38.7	67.45	67.70	-1.3	24,258	-0.01%
2022/01/13	48.1	66.38	75.5	66.77	67.40	-27.4	23,316	-0.12%
2022/01/12	18	64.02	42.9	64.58	64.70	-24.9	21,953	-0.11%
2022/01/11	40	64.11	104	64.14	64.50	-64	21,511	-0.30%	大賣/
2022/01/10	15.1	61.86	1	62.10	62.10	14.1	20,409	0.07%
2022/01/07	7.2	62.03	13.1	61.91	62.00	-5.9	20,966	-0.03%
2022/01/06	12	61.79	0	0.00	62.00	12	20,926	0.06%
2022/01/05	0	0.00	2	61.70	61.90	-2	21,025	-0.01%
2022/01/04	1	61.70	11.3	61.57	62.00	-10.3	21,301	-0.05%
2022/01/03	23.2	61.90	3	62.60	61.60	20.2	21,247	0.10%
2021/12/30	6.1	62.68	11.1	62.61	62.50	-5	21,312	-0.02%
2021/12/29	19.1	63.05	33.1	62.99	63.00	-14.1	21,562	-0.07%
2021/12/28	13	62.22	22.6	62.06	62.30	-9.6	21,270	-0.05%
2021/12/27	1	61.40	27	61.31	61.30	-26	21,022	-0.12%
2021/12/24	8.2	61.16	13.2	61.11	61.10	-5	21,269	-0.02%
2021/12/23	1	60.30	2	60.40	60.50	-1	21,191	0.00%
2021/12/22	0	0.00	3	60.23	60.30	-3	21,569	-0.01%
2021/12/21	3	60.30	1	60.30	60.30	2	21,880	0.01%
2021/12/20	5	59.98	0	0.00	59.90	5	22,127	0.02%
2021/12/17	5.7	60.32	5.1	60.50	60.50	0.6	22,128	0.00%
2021/12/16	17	60.02	1.5	60.13	60.30	15.5	22,181	0.07%
2021/12/15	11.5	59.94	1	60.00	59.80	10.5	23,144	0.05%
2021/12/14	3.7	60.24	0	0.00	60.20	3.7	23,418	0.02%
2021/12/13	1.5	60.83	1.7	61.09	60.70	-0.2	23,489	0.00%
2021/12/10	6.1	60.50	0	0.00	60.50	6.1	23,478	0.03%
2021/12/09	4	60.50	3	60.80	60.70	1	23,745	0.00%
2021/12/08	3.2	60.74	3	60.97	60.70	0.2	24,282	0.00%
2021/12/07	9.1	60.24	3	60.10	60.70	6.1	24,250	0.03%
2021/12/06	6	59.63	0.2	60.00	60.00	5.8	24,185	0.02%
2021/12/03	2.3	59.92	2	60.10	59.90	0.3	24,450	0.00%
2021/12/02	4	59.38	2	59.50	59.50	2	24,487	0.01%
2021/12/01	5.2	59.79	3	59.50	59.90	2.2	24,530	0.01%
2021/11/30	5.1	59.44	10.5	59.39	60.00	-5.4	24,737	-0.02%
2021/11/29	25	59.37	8	59.53	59.30	17	24,589	0.07%
2021/11/26	68.1	60.34	0	0.00	60.20	68.1	24,564	0.28%
2021/11/25	1.1	61.37	1	61.60	61.60	0.1	24,616	0.00%
2021/11/24	3.3	61.20	9.5	61.40	61.10	-6.2	25,499	-0.02%
2021/11/23	7.6	61.08	33	61.01	60.80	-25.4	26,165	-0.10%
2021/11/22	10.1	61.10	1.2	61.30	61.10	8.9	26,300	0.03%
2021/11/19	24.6	62.13	19.1	61.97	61.80	5.5	26,148	0.02%
2021/11/18	50.2	62.92	50	62.80	63.00	0.2	26,009	0.00%
2021/11/17	39	61.54	33.6	61.34	62.20	5.4	25,582	0.02%
2021/11/16	0	0.00	8	59.76	60.00	-8	24,753	-0.03%
2021/11/15	14.1	59.61	10	59.92	59.70	4.1	25,028	0.02%
2021/11/12	8.1	58.91	24	58.84	58.90	-15.9	25,037	-0.06%
2021/11/11	22	58.40	0	0.00	58.60	22	25,109	0.09%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	1	58.40	1	58.70	58.50	0	25,888	0.00%
2021/11/08	2	58.45	2	58.50	58.70	0	26,117	0.00%
2021/11/05	1	57.80	15	58.13	58.50	-14	26,758	-0.05%
2021/11/04	0	0.00	78	58.35	57.90	-78	26,864	-0.29%
2021/11/03	8.2	57.70	0	0.00	57.60	8.2	27,081	0.03%
2021/11/02	2	57.45	5	57.60	57.40	-3	27,239	-0.01%
2021/11/01	84	57.64	80	58.31	57.60	4	27,260	0.01%
2021/10/29	8	57.94	1	58.20	58.10	7	27,334	0.03%
2021/10/28	80.1	58.03	5	58.14	58.10	75.1	27,308	0.28%
2021/10/27	9.4	58.60	3.2	58.49	58.70	6.2	27,635	0.02%
2021/10/26	8	59.03	109	59.09	59.10	-101	27,866	-0.36%	大賣/鉅額交易
2021/10/25	48	57.99	44.3	58.41	58.40	3.7	28,078	0.01%
2021/10/22	8	58.34	3	58.30	58.30	5	29,110	0.02%
2021/10/21	0	0.00	136	58.97	58.70	-136	29,638	-0.46%	大賣/鉅額交易
2021/10/20	70	58.30	0	0.00	58.30	70	30,673	0.23%
2021/10/19	72	58.51	137.6	59.09	58.40	-65.6	31,486	-0.21%	大賣/
2021/10/18	1	59.00	103.3	58.61	58.70	-102.3	32,501	-0.31%	大賣/鉅額交易
2021/10/15	0.2	58.00	53.1	57.79	58.30	-52.9	32,787	-0.16%
2021/10/14	2	56.36	4	56.60	56.60	-2	33,317	-0.01%
2021/10/13	16	56.27	10	56.19	56.20	6	33,994	0.02%
2021/10/12	19.1	56.00	22	56.38	56.40	-2.9	34,767	-0.01%
2021/10/08	23	57.12	15	57.08	57.10	8	35,161	0.02%
2021/10/07	25	57.39	12	57.50	57.10	13	35,822	0.04%
2021/10/06	11	56.56	4	57.15	57.10	7	36,388	0.02%
2021/10/05	31.2	55.91	12	55.80	56.40	19.2	37,311	0.05%
2021/10/04	6.3	56.72	24	56.82	56.60	-17.7	37,369	-0.05%
2021/10/01	20.2	56.82	1	57.00	56.90	19.2	37,567	0.05%
2021/09/30	14	57.79	5	57.86	57.90	9	37,394	0.02%
2021/09/29	11.4	57.65	5	57.92	58.00	6.4	37,382	0.02%
2021/09/28	4	58.85	5	58.94	59.00	-1	37,072	0.00%
2021/09/27	8	58.20	9	58.39	58.70	-1	36,833	0.00%
2021/09/24	20	57.85	5	57.86	57.80	15	36,647	0.04%
2021/09/23	8	57.33	4	57.43	57.50	4	36,726	0.01%
2021/09/22	81.3	56.73	11	56.85	56.80	70.3	36,863	0.19%
2021/09/17	14	59.26	3	59.57	58.90	11	35,916	0.03%
2021/09/16	9	59.77	11	59.96	59.70	-2	35,754	-0.01%
2021/09/15	11	59.41	5	59.48	59.50	6	35,725	0.02%
2021/09/14	28	60.10	8.1	59.93	59.80	19.9	36,050	0.06%
2021/09/13	6	59.98	30	59.81	59.90	-24	35,934	-0.07%
2021/09/10	2	59.20	4	59.28	59.20	-2	36,179	-0.01%
2021/09/09	16	58.33	12	58.28	58.70	4	36,410	0.01%
2021/09/08	30.5	58.21	4	58.50	58.50	26.5	36,458	0.07%
2021/09/07	0	0.00	10	59.24	59.20	-10	36,413	-0.03%
2021/09/06	21	59.11	18	59.54	59.20	3	36,440	0.01%
2021/09/03	1	59.40	44.2	59.63	59.60	-43.2	36,509	-0.12%
2021/09/02	18.1	58.51	63	58.59	58.70	-44.9	36,261	-0.12%
2021/09/01	10	59.34	6	59.38	59.20	4	36,128	0.01%
2021/08/31	41.2	58.99	5.1	59.45	59.60	36.1	35,983	0.10%
2021/08/30	6	58.87	633.1	58.89	59.50	-627.1	35,573	-1.76%	大賣/鉅額交易
2021/08/27	23	57.38	26.7	56.85	57.70	-3.7	34,791	-0.01%
2021/08/26	101	55.90	7	56.07	56.00	94	34,212	0.27%	大買/
2021/08/25	1	55.80	5	56.00	56.00	-4	34,213	-0.01%
2021/08/24	100	55.50	8.5	55.47	55.80	91.5	34,194	0.27%
2021/08/23	101	55.00	18	54.99	55.10	83	34,292	0.24%	大買/
2021/08/20	46.1	53.43	49.4	53.86	53.70	-3.3	34,591	-0.01%
2021/08/19	9	53.91	7	53.89	53.80	2	35,416	0.01%
2021/08/18	145	54.22	13	54.30	54.40	132	35,187	0.38%	大買/鉅額交易
2021/08/17	7.1	54.49	44	54.78	54.70	-37	35,285	-0.10%
2021/08/16	264.1	54.24	5.2	54.95	54.30	258.9	35,474	0.73%	大買/鉅額交易
2021/08/13	41	55.10	4	55.03	55.00	37	36,182	0.10%
2021/08/12	26	56.08	7	55.87	56.00	19	36,421	0.05%
2021/08/11	24	56.16	29.5	56.05	56.00	-5.5	37,296	-0.01%
2021/08/10	2	54.91	10	55.20	54.90	-8	37,950	-0.02%
2021/08/09	6	55.02	2	55.25	55.20	4	38,888	0.01%
2021/08/06	10	55.17	2	55.20	55.10	8	39,246	0.02%
2021/08/05	3	55.20	2	55.45	55.20	1	40,324	0.00%
2021/08/04	2	55.25	20	55.30	55.20	-18	42,419	-0.04%
2021/08/03	3	55.33	1	55.20	55.40	2	44,489	0.00%
2021/08/02	4.2	54.89	75	55.59	55.80	-70.8	45,914	-0.15%
2021/07/30	8	54.20	1	54.50	54.30	7	46,113	0.02%
2021/07/29	11	54.10	58	54.57	54.80	-47	46,829	-0.10%
2021/07/28	113.6	53.94	314	53.42	53.80	-200.4	47,764	-0.42%	大買/大賣/鉅額交易
2021/07/27	115.5	55.18	9	55.28	55.00	106.5	47,571	0.22%	大買/鉅額交易
2021/07/26	169.1	56.72	43	56.72	56.20	126.1	48,078	0.26%	大買/鉅額交易
2021/07/23	15	60.24	54	60.09	60.30	-39	47,224	-0.08%
2021/07/22	109	60.07	134.5	59.86	60.10	-25.5	46,760	-0.05%	大買/大賣/
2021/07/21	15	58.18	71	57.98	58.30	-56	46,106	-0.12%
2021/07/20	154.5	58.22	20	58.22	57.90	134.5	46,010	0.29%	大買/鉅額交易
2021/07/19	145	60.29	55	59.89	59.70	90	45,057	0.20%	大買/
2021/07/16	219.1	59.17	55.7	59.35	59.80	163.5	44,842	0.36%	大買/鉅額交易
2021/07/15	88.1	57.89	103.8	57.79	58.10	-15.8	44,376	-0.04%	大賣/
2021/07/14	52.2	57.10	61.3	57.33	57.00	-9.1	44,314	-0.02%
2021/07/13	90	56.37	118	56.24	56.10	-28	44,523	-0.06%	大賣/
2021/07/12	148	56.11	68.4	56.67	55.70	79.7	44,050	0.18%	大買/
2021/07/09	41.1	53.99	0	0.00	53.80	41.1	43,356	0.09%
2021/07/08	24	54.45	26.1	54.40	54.40	-2.1	43,206	0.00%
2021/07/07	10.5	53.83	14.2	53.90	54.00	-3.7	43,295	-0.01%
2021/07/06	12	54.23	27	54.30	54.10	-15	43,898	-0.03%
2021/07/05	22.8	54.20	4.1	54.22	54.20	18.8	44,023	0.04%
2021/07/02	10	54.00	17.1	54.17	53.90	-7.1	44,053	-0.02%
2021/07/01	4.2	53.83	3	54.00	53.90	1.2	44,129	0.00%
2021/06/30	32	54.00	4	53.93	53.90	28	44,225	0.06%
2021/06/29	8.1	53.85	0	53.90	53.70	8.1	44,258	0.02%
2021/06/28	18	54.38	3	54.40	54.30	15	44,316	0.03%
2021/06/25	0	0.00	12	54.38	54.30	-12	44,617	-0.03%
2021/06/24	12	53.68	1	54.00	53.80	11	44,881	0.02%
2021/06/23	3.7	53.70	35	53.70	54.10	-31.3	45,398	-0.07%
2021/06/22	16	52.60	13	52.64	52.60	3	45,248	0.01%
2021/06/21	42.2	51.99	2.5	52.26	52.00	39.6	45,507	0.09%
2021/06/18	30.1	53.51	1	53.75	53.60	29.1	45,701	0.06%
2021/06/17	19	53.78	2	54.10	54.00	17	45,680	0.04%
2021/06/16	16.8	54.06	0	0.00	54.30	16.8	46,507	0.04%
2021/06/15	4	54.53	6	54.50	54.30	-2	46,545	0.00%
2021/06/11	8	54.59	2	55.20	54.50	6	46,897	0.01%
2021/06/10	2	54.50	15.1	54.57	54.70	-13.1	46,959	-0.03%
2021/06/09	33.1	54.06	0	0.00	54.30	33.1	47,718	0.07%
2021/06/08	6	54.85	6	54.85	54.80	0	48,075	0.00%
2021/06/07	3	54.17	0.2	54.20	54.70	2.8	49,977	0.01%
2021/06/04	14	55.03	11	54.85	55.00	3	50,528	0.01%
2021/06/03	12	56.07	16	56.56	55.80	-4	51,515	-0.01%
2021/06/02	3	55.83	12	56.18	56.30	-9	51,779	-0.02%
2021/06/01	3	55.80	3.2	55.88	55.80	-0.2	51,618	0.00%
2021/05/31	24.4	55.93	54	56.11	55.90	-29.6	51,771	-0.06%
2021/05/28	7	55.36	153	55.25	55.50	-146	51,748	-0.28%	大賣/鉅額交易
2021/05/27	66	53.46	44	53.82	54.40	22	51,388	0.04%
2021/05/26	1	53.90	7	54.01	54.40	-6	51,390	-0.01%
2021/05/25	59	54.22	75.1	54.49	54.30	-16.1	52,113	-0.03%
2021/05/24	75	53.47	17	53.85	53.90	58	52,112	0.11%
2021/05/21	62	54.35	34.3	54.89	54.20	27.7	52,164	0.05%
2021/05/20	23	53.70	48	53.70	53.30	-25	51,138	-0.05%
2021/05/19	29	53.80	74.2	53.96	54.30	-45.2	50,805	-0.09%
2021/05/18	10	52.98	367.7	53.26	53.50	-357.7	50,042	-0.71%	大賣/鉅額交易
2021/05/17	240.4	49.59	27.2	49.35	48.65	213.2	49,415	0.43%	大買/鉅額交易
2021/05/14	52	51.33	16.1	51.52	51.50	35.9	48,429	0.07%
2021/05/13	147	51.50	134	50.99	51.10	13	47,837	0.03%	大買/大賣/
2021/05/12	102.1	52.79	83.5	53.84	52.30	18.6	46,707	0.04%	大買/
2021/05/11	141.1	57.33	66.4	56.37	56.60	74.7	44,799	0.17%	大買/
2021/05/10	41.1	57.41	128.8	57.35	58.20	-87.7	42,722	-0.21%	大賣/
2021/05/07	69	55.05	75	55.12	55.10	-6	41,585	-0.01%
2021/05/06	56.1	55.36	38.1	55.21	54.40	18	41,421	0.04%
2021/05/05	14.5	54.06	90.7	53.98	53.60	-76.2	40,596	-0.19%
2021/05/04	20.1	51.60	179.4	51.70	51.70	-159.3	39,590	-0.40%	大賣/鉅額交易
2021/05/03	54.1	53.26	180.5	53.19	52.60	-126.5	38,914	-0.33%	大賣/鉅額交易
2021/04/29	9.2	52.83	63	52.40	52.30	-53.8	38,083	-0.14%
2021/04/28	127.1	52.97	27	53.09	53.00	100.1	37,858	0.26%	大買/
2021/04/27	42	52.38	32	52.65	52.90	10	37,854	0.03%
2021/04/26	130	51.68	29.2	52.01	52.10	100.8	37,332	0.27%	大買/
2021/04/23	10.1	50.75	14.8	50.81	50.90	-4.7	37,028	-0.01%
2021/04/22	17.2	51.00	72	50.70	50.70	-54.8	37,188	-0.15%
2021/04/21	40.1	50.66	21.1	50.68	50.90	19	36,739	0.05%
2021/04/20	35.2	51.25	28	51.34	51.40	7.2	36,446	0.02%
2021/04/19	20.1	50.97	64	51.22	51.60	-43.9	36,139	-0.12%
2021/04/16	18.3	49.37	10	49.58	49.85	8.3	35,728	0.02%
2021/04/15	18	49.44	65	49.57	49.80	-47	36,111	-0.13%
2021/04/14	34.2	48.61	10	48.55	48.55	24.2	35,836	0.07%
2021/04/13	13	49.45	42.2	49.42	49.00	-29.2	35,813	-0.08%
2021/04/12	13.5	48.71	66	48.76	48.80	-52.5	35,490	-0.15%
2021/04/09	27.2	47.24	154	47.15	47.25	-126.8	34,922	-0.36%	大賣/鉅額交易
2021/04/08	12	47.59	2.7	47.66	47.65	9.3	34,974	0.03%
2021/04/07	31	47.66	15	47.64	48.00	16	35,423	0.05%
2021/04/06	18	47.96	21.9	48.06	48.00	-3.9	35,289	-0.01%
2021/04/01	27	48.01	8.9	48.06	47.95	18.1	35,054	0.05%
2021/03/31	58	48.36	13	47.97	47.95	45	34,785	0.13%
2021/03/30	17	47.58	37	47.87	48.00	-20	34,421	-0.06%
2021/03/29	17	47.88	76	48.00	48.00	-59	34,025	-0.17%
2021/03/26	42	47.54	57	47.42	47.60	-15	33,554	-0.04%
2021/03/25	3	46.87	17	46.89	46.85	-14	32,936	-0.04%
2021/03/24	32	46.42	11.7	46.44	46.50	20.3	32,734	0.06%
2021/03/23	86.4	46.69	85.3	46.70	46.80	1.1	32,299	0.00%
2021/03/22	58	44.77	31.2	44.95	45.60	26.8	31,355	0.09%
2021/03/19	40	44.96	1.2	44.63	44.60	38.8	31,210	0.12%
2021/03/18	38.1	45.63	9	45.79	45.45	29.1	30,492	0.10%
2021/03/17	29.2	45.81	67	45.69	45.80	-37.8	30,786	-0.12%
2021/03/16	11	46.30	14.2	46.34	46.45	-3.2	30,652	-0.01%
2021/03/15	14	46.69	152.3	46.72	46.70	-138.3	30,476	-0.45%	大賣/鉅額交易
2021/03/12	32.9	45.77	32	45.83	45.90	0.9	29,745	0.00%
2021/03/11	97	45.86	308	46.50	45.75	-211	29,369	-0.72%	大賣/鉅額交易
2021/03/10	14	44.44	90	44.42	44.55	-76	27,637	-0.27%
2021/03/09	37	43.93	109.4	43.91	44.30	-72.4	27,111	-0.27%	大賣/
2021/03/08	14	42.89	15	43.12	42.90	-1	26,040	0.00%
2021/03/05	4.1	42.55	16.1	42.08	42.55	-12	25,732	-0.05%
2021/03/04	19	42.28	8	42.23	42.35	11	26,329	0.04%
2021/03/03	14	42.63	49	42.38	42.55	-35	26,140	-0.13%
2021/03/02	42	42.25	26	42.55	41.90	16	25,848	0.06%
2021/02/26	209.2	42.55	1	42.65	41.95	208.2	25,574	0.81%	大買/鉅額交易
2021/02/25	105.2	43.21	61	43.20	43.60	44.2	24,484	0.18%	大買/
2021/02/24	13	42.75	30	42.83	42.65	-17	23,685	-0.07%
2021/02/23	14	42.57	35	42.55	42.70	-21	23,411	-0.09%
2021/02/22	9	42.05	38.1	41.98	42.05	-29.1	23,044	-0.13%
2021/02/19	35	41.78	8	41.86	41.85	27	23,212	0.12%
2021/02/18	14	42.31	45.5	42.31	42.20	-31.5	23,510	-0.13%
2021/02/17	157	41.55	25	41.75	41.95	132	23,256	0.57%	大買/鉅額交易
2021/02/05	11	40.61	5	40.69	40.60	6	22,569	0.03%
2021/02/04	2	40.43	9	40.61	40.70	-7	22,690	-0.03%
2021/02/03	3.1	40.40	0	0.00	40.30	3.1	23,248	0.01%
2021/02/02	8	40.36	12.9	40.35	40.30	-4.9	23,781	-0.02%
2021/02/01	6	39.95	1.1	40.12	39.90	4.9	23,619	0.02%
2021/01/29	36	39.99	8	39.90	39.90	28	23,454	0.12%
2021/01/28	53	40.12	3	40.12	40.10	50	23,051	0.22%
2021/01/27	11	40.57	2	40.60	40.50	9	22,758	0.04%
2021/01/26	12.1	40.60	2	40.68	40.50	10.1	22,636	0.04%
2021/01/25	1	40.85	4	41.03	41.00	-3	22,281	-0.01%
2021/01/22	31	40.61	3	40.62	40.55	28	22,278	0.13%
2021/01/21	5	40.88	6	40.70	40.65	-1	22,163	0.00%
2021/01/20	37	40.89	20	41.05	40.65	17	22,023	0.08%
2021/01/19	2.8	41.37	3	41.43	41.35	-0.2	21,456	0.00%
2021/01/18	20	41.34	21	41.30	41.20	-1	21,418	0.00%
2021/01/15	52	42.00	51	41.95	41.80	1	21,144	0.00%
2021/01/14	23	42.22	2	42.25	42.50	21	20,941	0.10%
2021/01/13	2.4	42.38	14.2	42.40	42.40	-11.8	20,773	-0.06%
2021/01/12	5.6	42.48	6	42.59	42.30	-0.4	20,539	0.00%
2021/01/11	98.2	42.65	11	42.94	42.60	87.2	20,111	0.43%
2021/01/08	3	42.20	42.4	42.71	42.85	-39.4	19,630	-0.20%
2021/01/07	16	41.73	14.4	41.90	41.90	1.6	19,033	0.01%
2021/01/06	83	41.73	3	41.90	41.55	80	18,772	0.43%
2021/01/05	5	42.13	5	42.10	42.10	0	18,538	0.00%
2021/01/04	34	41.94	4	42.04	42.05	30	18,450	0.16%
2020/12/31	12	42.25	3	42.28	42.25	9	18,361	0.05%
2020/12/30	5	41.62	56.5	41.77	42.20	-51.5	18,042	-0.29%
2020/12/29	82	41.37	10	41.42	41.35	72	17,439	0.41%
2020/12/28	8	41.23	0	0.00	41.30	8	17,426	0.05%
2020/12/25	6.1	41.00	4.2	41.19	41.15	1.9	17,445	0.01%
2020/12/24	10	41.05	11	41.09	41.00	-1	17,480	-0.01%
2020/12/23	3	40.97	0	0.00	40.95	3	17,482	0.02%
2020/12/22	8	41.28	4	41.30	41.05	4	17,563	0.02%
2020/12/21	1	41.20	16	41.15	41.55	-15	17,838	-0.08%
2020/12/18	15.6	41.15	15	41.38	41.20	0.6	17,909	0.00%
2020/12/17	9	41.25	13	41.37	41.35	-4	17,886	-0.02%
2020/12/16	0	0.00	48	41.36	41.55	-48	18,034	-0.27%
2020/12/15	66.5	41.22	11	41.05	41.10	55.5	18,107	0.31%
2020/12/14	6	41.86	0.1	41.90	41.80	5.9	18,052	0.03%
2020/12/11	7	41.91	57.1	41.92	41.95	-50.1	17,874	-0.28%
2020/12/10	8.6	41.34	70	41.26	41.45	-61.4	17,252	-0.36%
2020/12/09	10	40.63	14	40.83	41.00	-4	16,918	-0.02%
2020/12/08	20	40.54	34	40.61	40.95	-14	16,800	-0.08%
2020/12/07	15.2	40.75	21	40.88	40.95	-5.8	16,625	-0.03%
2020/12/04	7.9	40.42	8	40.62	40.75	-0.1	16,401	0.00%
2020/12/03	8	40.34	0	0.00	40.30	8	16,082	0.05%
2020/12/02	13	40.47	5	40.50	40.50	8	15,847	0.05%
2020/12/01	8	40.51	11	40.52	40.70	-3	15,754	-0.02%
2020/11/30	95	40.88	1.4	40.97	40.40	93.6	15,706	0.60%
2020/11/27	4.3	41.36	1	41.30	41.35	3.3	15,118	0.02%
2020/11/26	5	41.37	1	41.50	41.50	4	15,129	0.03%
2020/11/25	0	0.00	3	41.67	41.45	-3	15,243	-0.02%
2020/11/24	5	41.54	63	41.56	41.50	-58	15,216	-0.38%
2020/11/23	10	41.70	21	41.70	41.70	-11	15,219	-0.07%
2020/11/20	11	41.11	3.1	41.17	41.30	7.9	15,158	0.05%
2020/11/19	7	41.46	0.4	41.60	41.50	6.6	15,078	0.04%
2020/11/18	24	41.75	6.3	41.75	41.80	17.7	14,889	0.12%
2020/11/17	9	41.43	39	41.26	41.50	-30	14,523	-0.21%
2020/11/16	5	40.85	34	40.82	40.95	-29	14,234	-0.20%
2020/11/13	2.1	40.47	12	40.50	40.55	-9.9	14,240	-0.07%
2020/11/12	12	40.66	11	40.75	40.55	1	14,160	0.01%
2020/11/11	18	40.94	69.2	40.93	41.25	-51.2	13,958	-0.37%
2020/11/10	13	40.36	74	40.25	40.40	-61	13,287	-0.46%
2020/11/09	5	39.50	23	39.59	39.60	-18	12,736	-0.14%
2020/11/06	0.1	39.10	26.1	39.19	39.30	-26	12,766	-0.20%
2020/11/05	0.1	39.15	3.3	39.12	39.20	-3.2	12,944	-0.03%
2020/11/04	0	0.00	11	39.02	39.15	-11	13,025	-0.08%
2020/11/03	33	38.81	1	38.90	38.90	32	12,916	0.25%
2020/11/02	2	38.40	1	38.65	38.65	1	12,939	0.01%
2020/10/30	0	0.00	5.2	38.35	38.40	-5.2	12,953	-0.04%
2020/10/29	14	38.18	61	38.21	38.15	-47	12,795	-0.37%
2020/10/28	2	38.45	3	38.55	38.60	-1	12,906	-0.01%
2020/10/27	1	38.70	1	38.70	38.60	0	13,093	0.00%
2020/10/26	0	0.00	3.3	38.85	38.95	-3.3	13,285	-0.02%
2020/10/23	1	38.45	0	0.00	38.60	1	13,364	0.01%
2020/10/22	2	38.40	0	0.00	38.50	2	13,557	0.01%
2020/10/21	10.2	38.40	7	38.50	38.40	3.2	13,560	0.02%
2020/10/20	19	38.27	0	0.00	38.45	19	13,633	0.14%
2020/10/19	3	38.50	12	38.48	38.40	-9	13,674	-0.07%
2020/10/16	13	38.22	0	0.00	38.15	13	13,761	0.09%
2020/10/15	28	38.29	9	38.25	38.20	19	13,918	0.14%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/13	6	38.48	6.1	38.58	38.45	-0.1	13,800	0.00%
2020/10/12	11	38.51	6	38.60	38.60	5	13,841	0.04%
2020/10/08	20.1	38.47	0	0.00	38.45	20.1	13,875	0.14%
2020/10/07	2	38.70	71	38.65	38.60	-69	13,829	-0.50%
2020/10/05	4	38.75	0	0.00	38.45	4	14,007	0.03%
2020/09/30	2	38.65	3	38.82	38.60	-1	14,128	-0.01%
2020/09/29	4	38.65	1	38.75	38.70	3	14,196	0.02%
2020/09/28	1	38.30	7	38.32	38.55	-6	14,372	-0.04%
2020/09/25	3	38.10	16	38.17	38.10	-13	14,579	-0.09%
2020/09/24	65	38.20	18	38.59	38.00	47	14,574	0.32%
2020/09/23	15.1	38.77	18	38.70	39.00	-2.9	14,327	-0.02%
2020/09/22	9	38.91	30	38.97	39.00	-21	14,432	-0.15%
2020/09/21	28.1	39.22	0	0.00	39.10	28.1	14,877	0.19%
2020/09/18	32	39.55	0	0.00	39.50	32	14,881	0.22%
2020/09/17	12	39.75	1	40.00	39.65	11	14,810	0.07%
2020/09/16	6	40.00	58	40.01	40.20	-52	14,831	-0.35%
2020/09/15	1	40.10	1	40.05	40.10	0	14,830	0.00%
2020/09/14	7.1	39.85	9	39.88	40.10	-1.9	14,989	-0.01%
2020/09/11	25	39.78	2	39.90	39.90	23	15,115	0.15%
2020/09/10	47	39.66	17	39.56	39.75	30	15,285	0.20%
2020/09/09	22	39.19	55	39.40	39.45	-33	15,487	-0.21%
2020/09/08	10	39.40	52	39.47	39.55	-42	15,642	-0.27%
2020/09/07	19	39.44	5	39.60	39.35	14	15,853	0.09%
2020/09/04	24	39.41	23	39.54	39.45	1	16,308	0.01%
2020/09/03	27	39.71	27	39.82	39.85	0	16,380	0.00%
2020/09/02	52	39.67	6	39.50	39.55	46	16,465	0.28%
2020/09/01	27	39.73	0	0.00	39.85	27	16,564	0.16%
2020/08/31	34	39.85	8	39.85	39.85	26	16,599	0.16%
2020/08/28	2	40.10	0.5	40.00	39.95	1.5	16,722	0.01%
2020/08/27	68	40.12	5	40.45	40.00	63	17,168	0.37%
2020/08/26	11	40.26	2	40.25	40.55	9	17,279	0.05%
2020/08/25	99	40.44	33	40.49	40.50	66	17,329	0.38%
2020/08/24	5	39.89	10	39.90	39.90	-5	17,594	-0.03%
2020/08/21	8	39.82	9.2	39.90	39.85	-1.2	17,819	-0.01%
2020/08/20	64	39.89	9	39.68	39.80	55	17,855	0.31%
2020/08/19	0	0.00	13	40.88	40.55	-13	17,898	-0.07%
2020/08/18	0	0.00	5	40.48	40.60	-5	17,722	-0.03%
2020/08/17	1	40.70	10	40.59	40.70	-9	17,842	-0.05%
2020/08/14	2	40.28	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	12	40.53	40.70	-12	17,963	-0.07%
2020/08/12	0	0.00	18	40.16	40.45	-18	17,944	-0.10%
2020/08/11	15.5	40.00	10	39.98	39.95	5.5	17,791	0.03%
2020/08/10	9	40.27	17	40.36	40.45	-8	17,663	-0.05%
2020/08/07	2	39.90	4	40.14	39.85	-2	17,607	-0.01%
2020/08/06	1	40.00	2	40.13	40.20	-1	17,597	-0.01%
2020/08/04	3	39.55	10	39.67	39.80	-7	17,688	-0.04%
2020/08/03	7.1	39.32	2	39.60	39.25	5.1	17,735	0.03%
2020/07/31	18	39.69	0	0.00	39.60	18	17,563	0.10%
2020/07/30	7	39.80	0	0.00	40.10	7	17,425	0.04%
2020/07/29	2	39.93	4	40.18	40.10	-2	17,321	-0.01%
2020/07/28	5	39.69	0	0.00	39.65	5	17,566	0.03%
2020/07/27	7.1	39.99	21	39.83	39.75	-14	17,939	-0.08%
2020/07/24	1	40.10	56.7	40.10	40.10	-55.7	18,009	-0.31%
2020/07/23	7	40.41	0	0.00	40.35	7	17,974	0.04%
2020/07/22	2	40.65	5	40.63	40.65	-3	18,028	-0.02%
2020/07/21	6	40.48	0	0.00	40.40	6	17,927	0.03%
2020/07/20	2	40.40	0	0.00	40.40	2	17,759	0.01%
2020/07/17	4	40.64	42.7	40.61	40.50	-38.7	17,823	-0.22%
2020/07/16	6	40.59	11	40.75	40.55	-5	17,975	-0.03%
2020/07/15	4	40.70	1.2	40.66	40.65	2.8	17,924	0.02%
2020/07/14	1	40.60	21.4	40.72	40.70	-20.4	18,075	-0.11%
2020/07/13	0	0.00	31	40.75	40.95	-31	18,211	-0.17%
2020/07/10	6	40.33	22	40.48	40.25	-16	18,277	-0.09%
2020/07/09	16	40.79	7	41.11	40.60	9	18,417	0.05%
2020/07/08	7.6	40.81	2	40.90	40.95	5.6	18,388	0.03%
2020/07/07	3	40.93	3	40.95	40.95	0	18,681	0.00%
2020/07/06	8.1	40.93	7	41.14	41.25	1.1	18,613	0.01%
2020/07/03	3	40.63	2	40.58	40.75	1	18,579	0.01%
2020/07/02	7.1	40.44	106	40.44	40.30	-99	18,729	-0.53%	大賣/
2020/07/01	68	40.38	22	40.29	40.35	46	18,993	0.24%
2020/06/30	31	41.95	12.5	41.86	41.85	18.5	18,782	0.10%
2020/06/29	11.1	41.90	7	41.94	41.90	4.1	18,456	0.02%
2020/06/24	3	42.20	28	42.27	42.20	-25	18,341	-0.14%
2020/06/23	0	0.00	6	42.20	42.30	-6	18,481	-0.03%
2020/06/22	0	0.00	8	42.03	42.10	-8	18,405	-0.04%
2020/06/19	1.2	42.13	9	42.09	42.10	-7.9	18,574	-0.04%
2020/06/18	5	41.83	5	42.06	42.15	0	18,626	0.00%
2020/06/17	1	41.85	34	42.16	42.20	-33	18,642	-0.18%
2020/06/16	3	41.78	19	41.78	41.90	-16	19,027	-0.08%
2020/06/15	8	41.09	2	41.35	40.90	6	19,490	0.03%
2020/06/12	12	40.65	9	40.44	40.70	3	19,726	0.02%
2020/06/11	29.1	41.39	27	41.72	41.00	2.1	20,145	0.01%
2020/06/10	5	42.39	32	42.37	42.35	-27	20,108	-0.13%
2020/06/09	101	41.90	26.1	41.99	42.00	74.9	20,714	0.36%	大買/
2020/06/08	15	41.83	29	41.91	41.90	-14	21,246	-0.07%
2020/06/05	10.4	41.48	29	41.61	41.60	-18.6	21,311	-0.09%
2020/06/04	23	41.48	68	41.53	41.55	-45	21,536	-0.21%
2020/06/03	2	41.00	54.1	41.07	41.40	-52.1	21,897	-0.24%
2020/06/02	1	40.35	8.1	40.40	40.35	-7.1	21,748	-0.03%
2020/06/01	4.1	40.29	29	40.34	40.25	-24.9	21,626	-0.12%
2020/05/29	1	39.30	5	39.93	40.05	-4	21,638	-0.02%
2020/05/28	6	39.78	6	39.83	39.50	0	21,492	0.00%
2020/05/27	21	40.18	4	40.18	40.15	17	21,928	0.08%
2020/05/26	4	39.70	31	39.85	39.90	-27	22,372	-0.12%
2020/05/25	10	39.10	3	39.20	39.15	7	22,190	0.03%
2020/05/22	12.5	39.41	0	0.00	39.25	12.5	22,264	0.06%
2020/05/21	2	39.80	24	39.82	39.95	-22	22,347	-0.10%
2020/05/20	0	0.00	9	39.68	39.65	-9	22,296	-0.04%
2020/05/19	7	39.35	4	39.48	39.45	3	22,238	0.01%
2020/05/18	6	39.01	11	39.04	39.00	-5	22,156	-0.02%
2020/05/15	8.5	39.15	4	39.25	39.05	4.5	22,160	0.02%
2020/05/14	5	39.19	6	39.24	39.15	-1	22,118	0.00%
2020/05/13	31	39.42	1	39.55	39.55	30	22,045	0.14%
2020/05/12	13	39.45	4	39.56	39.60	9	22,039	0.04%
2020/05/11	20	39.77	8	39.71	39.60	12	22,106	0.05%
2020/05/08	13	39.21	1	39.25	39.25	12	22,176	0.05%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	2	38.80	0	0.00	38.80	2	22,195	0.01%
2020/05/05	1	39.05	5	39.12	38.90	-4	22,223	-0.02%
2020/05/04	25	38.82	2	38.75	38.80	23	22,279	0.10%
2020/04/30	39	39.67	46.4	39.66	39.90	-7.4	22,046	-0.03%
2020/04/29	13	38.55	7	38.76	38.45	6	21,797	0.03%
2020/04/28	9.8	38.07	2	37.98	38.00	7.8	21,841	0.04%
2020/04/27	8	37.89	11.4	37.91	38.00	-3.4	22,663	-0.01%
2020/04/24	9	37.14	0.1	37.20	37.05	9	22,655	0.04%
2020/04/23	11	37.19	1	37.05	37.25	10	22,786	0.04%
2020/04/22	7.2	37.02	3	36.65	37.20	4.2	22,804	0.02%
2020/04/21	9	37.42	7.7	37.23	37.00	1.3	22,784	0.01%
2020/04/20	1	38.05	6	38.12	38.00	-5	22,772	-0.02%
2020/04/17	4	38.36	39	38.43	38.20	-35	23,025	-0.15%
2020/04/16	11	37.63	0	0.00	37.80	11	22,915	0.05%
2020/04/15	7	38.12	11	38.29	38.30	-4	22,791	-0.02%
2020/04/14	7	37.70	15	37.85	38.00	-8	22,766	-0.04%
2020/04/13	24	37.49	2	37.40	37.40	22	22,579	0.10%
2020/04/10	29	37.50	51	37.64	37.80	-22	22,597	-0.10%
2020/04/09	2.3	36.17	12	36.14	36.20	-9.8	22,305	-0.04%
2020/04/08	23	35.78	28	35.81	35.75	-5	22,189	-0.02%
2020/04/07	8	35.17	0	0.00	35.35	8	21,984	0.04%
2020/04/06	5	35.14	1	35.20	35.05	4	21,787	0.02%
2020/04/01	5.1	35.31	3	35.30	35.25	2.1	21,471	0.01%
2020/03/31	29.1	35.57	5	35.84	35.30	24.1	21,392	0.11%
2020/03/30	6.6	35.46	7	35.54	35.80	-0.4	21,116	0.00%
2020/03/27	8	35.85	16.1	35.86	35.80	-8.1	20,967	-0.04%
2020/03/26	2	35.38	6	35.40	35.25	-4	20,711	-0.02%
2020/03/25	24	35.43	48	35.55	35.30	-24	20,728	-0.12%
2020/03/24	69.1	34.90	4	34.95	34.65	65.1	20,552	0.32%
2020/03/23	10	34.40	13	34.60	34.15	-3	20,477	-0.01%
2020/03/20	29	35.21	26.2	35.44	35.10	2.8	20,413	0.01%
2020/03/19	14	33.99	134	34.04	34.00	-120	19,997	-0.60%	大賣/鉅額交易
2020/03/18	26	34.88	18.6	34.76	34.65	7.4	19,782	0.04%
2020/03/17	25	34.99	23	34.99	35.00	2	19,559	0.01%
2020/03/16	27.5	36.19	31.2	35.88	35.80	-3.7	19,289	-0.02%
2020/03/13	25	35.37	19	35.95	37.00	6	18,926	0.03%
2020/03/12	55.2	37.82	20	37.71	37.50	35.2	18,171	0.19%
2020/03/11	5	38.81	5	39.02	38.60	0	17,595	0.00%
2020/03/10	12	38.94	10.2	38.99	39.00	1.8	17,509	0.01%
2020/03/09	79.3	38.67	31	38.66	38.55	48.3	17,666	0.27%
2020/03/06	46	39.58	5	39.53	39.50	41	16,962	0.24%
2020/03/05	7	40.11	15	40.10	40.15	-8	16,604	-0.05%
2020/03/04	39	39.79	5	39.71	39.75	34	16,734	0.20%
2020/03/03	21	39.87	106	39.90	39.80	-85	16,625	-0.51%	大賣/
2020/03/02	81	39.51	32	39.53	39.50	49	16,401	0.30%
2020/02/27	43	40.18	20	40.05	40.05	23	16,358	0.14%
2020/02/26	4	40.55	7	40.48	40.65	-3	15,944	-0.02%
2020/02/25	2	40.75	22	40.59	40.70	-20	15,823	-0.13%
2020/02/24	46	40.84	1	41.05	40.85	45	15,822	0.28%
2020/02/21	1	41.45	1.3	41.32	41.30	-0.3	15,705	0.00%
2020/02/20	4	41.64	0	0.00	41.60	4	15,756	0.03%
2020/02/19	0	0.00	2	41.75	41.75	-2	15,831	-0.01%
2020/02/18	2	41.20	0.1	41.50	41.50	2	15,879	0.01%
2020/02/17	5	41.36	0.5	41.50	41.40	4.5	15,918	0.03%
2020/02/14	3	41.50	2	41.65	41.65	1	15,980	0.01%
2020/02/13	42.3	41.75	22.2	41.62	41.60	20.1	16,248	0.12%
2020/02/12	11	41.70	18.3	41.93	41.80	-7.3	16,482	-0.04%
2020/02/11	11.1	41.56	39.1	41.64	41.65	-28	16,604	-0.17%
2020/02/10	3	40.68	2	40.85	40.90	1	17,085	0.01%
2020/02/07	2	41.00	2	41.10	41.05	0	18,245	0.00%
2020/02/06	1	41.35	9	41.33	41.50	-8	18,469	-0.04%
2020/02/05	16	40.86	2	40.85	40.95	14	18,523	0.08%
2020/02/04	6	40.48	7	40.69	40.70	-1	18,629	-0.01%
2020/02/03	57.1	40.04	13.1	40.09	40.20	43.9	18,821	0.23%
2020/01/31	32	40.79	23	40.77	40.65	9	18,706	0.05%
2020/01/30	84.3	41.01	43	40.80	40.60	41.3	18,516	0.22%
2020/01/20	3.7	43.10	10	43.10	43.10	-6.3	17,715	-0.04%
2020/01/17	0	0.00	52	43.04	43.10	-52	17,677	-0.29%
2020/01/16	1	42.85	33	42.94	42.95	-32	17,637	-0.18%
2020/01/15	1	42.80	28	42.83	42.90	-27	17,693	-0.15%
2020/01/14	52	42.92	46.1	42.87	42.85	5.9	17,768	0.03%
2020/01/13	11	42.83	17	42.77	42.85	-6	17,602	-0.03%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	1	42.05	0	0.00	42.00	1	17,525	0.01%
2020/01/08	13	41.89	2	41.80	41.80	11	17,684	0.06%
2020/01/07	5.1	42.22	0.1	42.25	42.20	4.9	17,626	0.03%
2020/01/06	14.1	42.33	0	0.00	42.25	14.1	17,702	0.08%
2020/01/03	0	0.00	8	42.74	42.80	-8	17,577	-0.05%
2020/01/02	4	42.63	3	42.55	42.55	1	17,567	0.01%
2019/12/31	2	42.60	0	0.00	42.55	2	17,551	0.01%
2019/12/30	4	42.65	12	42.69	42.70	-8	17,595	-0.05%
2019/12/27	21	42.60	2	42.65	42.70	19	17,644	0.11%
2019/12/26	15.5	42.67	0	0.00	42.65	15.5	17,649	0.09%
2019/12/25	11	42.60	3	42.58	42.60	8	17,752	0.05%
2019/12/24	1	42.75	2.1	42.70	42.65	-1.1	17,858	-0.01%
2019/12/23	3	42.72	3	42.70	42.80	0	17,963	0.00%
2019/12/20	0	0.00	4	42.70	42.80	-4	17,985	-0.02%
2019/12/19	5.1	42.76	5.5	42.65	42.70	-0.4	17,911	0.00%
2019/12/18	7.5	42.84	4	42.94	43.00	3.5	17,810	0.02%
2019/12/17	22	42.70	4.6	42.85	42.95	17.4	17,822	0.10%
2019/12/16	26.1	42.94	4.2	43.04	42.90	22	17,741	0.12%
2019/12/13	4	42.84	27.2	42.86	42.90	-23.2	17,562	-0.13%
2019/12/12	2.7	42.56	7	42.52	42.45	-4.3	17,156	-0.02%
2019/12/11	12	42.03	31	42.18	42.40	-19	16,948	-0.11%
2019/12/10	3	41.50	9.1	41.56	41.70	-6.1	16,686	-0.04%
2019/12/09	2	41.28	1.2	41.28	41.30	0.8	16,725	0.00%
2019/12/06	11	41.22	1	41.25	41.25	10	16,803	0.06%
2019/12/05	4	41.40	8.5	41.48	41.50	-4.5	16,719	-0.03%
2019/12/04	21	41.30	24.2	41.28	41.30	-3.2	16,638	-0.02%
2019/12/03	5	41.70	0	0.00	41.75	5	16,293	0.03%
2019/12/02	5.1	41.63	8	41.70	41.65	-3	16,325	-0.02%
2019/11/29	29	41.90	13	42.14	41.70	16	16,305	0.10%
2019/11/28	5	42.35	8	42.43	42.35	-3	16,108	-0.02%
2019/11/27	0	0.00	18	42.23	42.30	-18	16,237	-0.11%
2019/11/26	39	42.30	2	42.40	42.00	37	16,257	0.23%
2019/11/25	108	42.47	7	42.51	42.50	101	15,681	0.64%	大買/鉅額交易
2019/11/22	6	42.00	2	42.00	42.40	4	15,745	0.03%
2019/11/21	10	41.99	1	41.95	42.05	9	15,785	0.06%
2019/11/20	6	42.30	0	0.00	42.30	6	15,725	0.04%
2019/11/19	9.2	42.53	2	42.60	42.70	7.2	15,676	0.05%
2019/11/18	2	42.70	0	0.00	42.75	2	15,622	0.01%
2019/11/15	0	0.00	7	42.56	42.55	-7	15,615	-0.04%
2019/11/14	12	42.17	3	42.25	42.15	9	15,650	0.06%
2019/11/13	18	42.43	0	0.00	42.35	18	16,314	0.11%
2019/11/12	3	42.95	27	42.81	42.80	-24	16,422	-0.15%
2019/11/11	5.1	42.50	17	42.52	42.25	-12	16,218	-0.07%
2019/11/08	18	42.75	8	42.74	42.70	10	16,126	0.06%
2019/11/07	34	43.06	34	43.30	42.90	0	15,987	0.00%
2019/11/06	41.4	42.44	105	42.68	43.00	-63.6	15,346	-0.41%	大賣/
2019/11/05	8	41.29	21	41.32	41.45	-13	14,376	-0.09%
2019/11/04	3	40.75	23	40.86	40.95	-20	14,252	-0.14%
2019/11/01	23	40.24	0.3	40.40	40.10	22.7	14,271	0.16%
2019/10/31	21.2	40.47	3	40.83	40.30	18.2	14,303	0.13%
2019/10/30	13	40.88	2	41.00	40.85	11	14,093	0.08%
2019/10/29	0	0.00	25	41.12	41.15	-25	14,014	-0.18%
2019/10/28	0	0.00	1	41.10	41.00	-1	13,915	-0.01%
2019/10/25	1	41.00	4	41.15	41.00	-3	13,828	-0.02%
2019/10/24	5	41.00	0	0.00	41.15	5	13,751	0.04%
2019/10/23	19	41.07	1	41.05	40.95	18	13,685	0.13%
2019/10/22	1	41.50	4.6	41.43	41.50	-3.6	13,627	-0.03%
2019/10/18	2	41.08	0	0.00	41.30	2	13,581	0.01%
2019/10/17	6	41.00	3	41.23	41.30	3	13,439	0.02%
2019/10/16	11	41.01	5	41.09	41.10	6	13,435	0.04%
2019/10/15	4	40.59	10	40.63	40.55	-6	13,414	-0.04%
2019/10/14	2.3	40.69	8	40.71	40.65	-5.7	13,459	-0.04%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/08	3	40.58	5	40.64	40.50	-2	13,540	-0.01%
2019/10/07	8	40.42	0	0.00	40.40	8	13,502	0.06%
2019/10/04	7	40.34	0	0.00	40.60	7	13,625	0.05%
2019/10/03	19.1	40.39	0	0.00	40.30	19.1	13,615	0.14%
2019/10/02	11.2	41.08	6	40.97	40.90	5.2	13,633	0.04%
2019/10/01	4.1	41.18	9	41.38	41.25	-4.9	13,634	-0.04%
2019/09/27	2	41.10	0	0.00	40.90	2	13,616	0.01%
2019/09/26	0.1	41.25	4	41.61	41.20	-4	13,673	-0.03%
2019/09/25	1.1	41.18	10	41.43	41.45	-8.9	13,724	-0.06%
2019/09/24	0	0.00	3	41.42	41.60	-3	14,042	-0.02%
2019/09/23	2	41.25	10	41.25	41.15	-8	14,358	-0.06%
2019/09/20	5	41.60	53	41.80	41.55	-48	14,704	-0.33%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/18	1	41.70	7.4	41.69	41.75	-6.4	14,537	-0.04%
2019/09/17	2	41.53	9	41.60	41.65	-7	14,537	-0.05%
2019/09/16	5	41.54	13	41.54	41.55	-8	14,558	-0.05%
2019/09/12	1	41.55	11	41.51	41.50	-10	14,586	-0.07%
2019/09/11	56.1	41.36	2	41.50	41.40	54.1	14,658	0.37%
2019/09/10	4	41.28	15	41.39	41.40	-11	14,594	-0.08%
2019/09/09	1	41.00	30	40.88	40.95	-29	14,497	-0.20%
2019/09/06	13	40.58	4	40.70	40.80	9	14,462	0.06%
2019/09/05	4	40.44	6	40.45	40.50	-2	14,418	-0.01%
2019/09/04	1	39.81	2	40.00	39.95	-1	14,295	-0.01%
2019/09/03	1.2	39.96	5	40.13	39.80	-3.8	14,539	-0.03%
2019/09/02	24	40.10	0	0.00	39.95	24	14,675	0.16%
2019/08/30	2	39.98	11	39.84	40.15	-9	14,765	-0.06%
2019/08/29	8.1	39.70	7	39.64	39.50	1.1	14,673	0.01%
2019/08/28	3	39.92	34	39.95	39.95	-31	14,763	-0.21%
2019/08/27	0.1	39.80	2	39.80	39.75	-1.9	14,766	-0.01%
2019/08/26	5	39.38	1.2	39.57	39.50	3.8	14,823	0.03%
2019/08/23	2	39.78	42	39.80	39.85	-40	14,870	-0.27%
2019/08/22	6	39.44	2	39.50	39.45	4	14,954	0.03%
2019/08/21	9	39.62	0	0.00	39.50	9	16,263	0.06%
2019/08/20	13	39.81	4	39.75	39.70	9	16,260	0.06%
2019/08/19	34	39.81	14	39.90	40.00	20	16,339	0.12%
2019/08/16	69	38.99	51	39.19	39.55	18	16,312	0.11%
2019/08/15	30.3	39.40	0	0.00	39.35	30.3	15,763	0.19%
2019/08/14	11	39.80	3	39.88	39.75	8	15,935	0.05%
2019/08/13	28	39.89	2	39.93	39.80	26	16,024	0.16%
2019/08/12	25	40.16	5	40.18	40.00	20	16,218	0.12%
2019/08/08	39	39.95	0	0.00	39.95	39	16,545	0.24%
2019/08/07	36	39.75	0	0.00	39.80	36	16,841	0.21%
2019/08/06	12	39.70	52.1	39.33	39.90	-40.1	17,733	-0.23%
2019/08/05	12	39.96	0	0.00	39.95	12	18,089	0.07%
2019/08/02	19.3	40.05	5	40.13	40.10	14.3	18,151	0.08%
2019/08/01	9.2	40.52	10	40.50	40.50	-0.8	18,301	0.00%
2019/07/31	16	40.89	5	41.00	40.80	11	18,319	0.06%
2019/07/30	7	41.12	4	41.10	41.10	3	18,294	0.02%
2019/07/29	5	41.23	3	41.25	41.20	2	18,573	0.01%
2019/07/26	9	41.17	0	0.00	41.15	9	18,848	0.05%
2019/07/25	12	41.20	2	41.20	41.20	10	19,265	0.05%
2019/07/24	7	41.21	0	0.00	41.15	7	19,348	0.04%
2019/07/23	11.1	41.30	1	41.30	41.20	10.1	19,390	0.05%
2019/07/22	11	41.12	49	41.28	41.40	-38	19,369	-0.20%
2019/07/19	24	41.11	16	41.10	41.05	8	19,374	0.04%
2019/07/18	43	41.13	5	41.10	41.10	38	19,312	0.20%
2019/07/17	29	41.36	9	41.37	41.30	20	19,217	0.10%
2019/07/16	8	41.60	20	41.56	41.55	-12	18,975	-0.06%
2019/07/15	6	41.61	8	41.70	41.65	-2	18,852	-0.01%
2019/07/12	16	41.72	43	41.62	41.60	-27	18,882	-0.14%
2019/07/11	15	42.00	13	41.98	41.95	2	18,952	0.01%
2019/07/10	5	42.00	6	42.11	42.20	-1	19,114	-0.01%
2019/07/09	10	41.87	4	41.85	41.85	6	19,150	0.03%
2019/07/08	11	42.00	13	41.88	41.95	-2	19,251	-0.01%
2019/07/05	11	42.30	0	0.00	42.35	11	19,420	0.06%
2019/07/04	6	42.41	3	42.68	42.50	3	19,631	0.02%
2019/07/03	1.1	42.26	6.1	42.25	42.25	-5	19,901	-0.02%
2019/07/02	6	42.52	13	42.63	42.65	-7	20,241	-0.03%
2019/07/01	17.1	42.28	43	42.28	42.70	-26	20,202	-0.13%
2019/06/28	25	43.18	2.5	43.20	43.00	22.5	19,887	0.11%
2019/06/27	4	43.13	74	43.27	43.20	-70	19,625	-0.36%
2019/06/26	7	42.72	2	42.75	42.75	5	19,534	0.03%
2019/06/25	24	42.54	1	42.60	42.60	23	19,924	0.12%
2019/06/24	27	42.25	7	42.49	42.55	20	20,254	0.10%
2019/06/21	14	42.40	14	42.34	42.30	0	20,370	0.00%
2019/06/20	1	42.30	11	42.53	42.55	-10	20,422	-0.05%
2019/06/19	1	42.45	14	42.42	42.55	-13	20,644	-0.06%
2019/06/18	0	0.00	3	42.18	42.20	-3	20,557	-0.01%
2019/06/17	1	41.75	8.3	41.76	41.65	-7.3	20,707	-0.04%
2019/06/14	15.1	41.40	21	41.35	41.30	-5.9	21,035	-0.03%
2019/06/13	23	41.52	9.1	41.65	41.65	14	21,109	0.07%
2019/06/12	6	41.83	16	41.90	41.90	-10	21,261	-0.05%
2019/06/11	7	41.64	12	41.74	42.10	-5	21,226	-0.02%
2019/06/10	12	41.28	54	41.34	41.35	-42	20,962	-0.20%
2019/06/06	11.2	40.79	27	40.76	40.75	-15.8	20,938	-0.08%
2019/06/05	17	41.23	1	41.50	41.10	16	20,946	0.08%
2019/06/04	6	41.41	4	41.48	41.45	2	20,924	0.01%
2019/06/03	1	41.15	3	41.03	41.05	-2	20,926	-0.01%
2019/05/31	5	40.78	11	40.82	40.80	-6	20,935	-0.03%
2019/05/30	17	40.44	3	40.40	40.50	14	20,823	0.07%
2019/05/29	11	40.35	11	40.32	40.30	0	21,156	0.00%
2019/05/28	7	40.61	17	40.64	40.35	-10	21,292	-0.05%
2019/05/27	15	40.87	0	0.00	40.75	15	20,084	0.07%
2019/05/24	34	40.87	0	0.00	40.60	34	20,117	0.17%
2019/05/23	7	40.87	16	41.04	41.00	-9	20,017	-0.04%
2019/05/22	5	41.07	2	41.08	41.15	3	20,047	0.01%
2019/05/21	36	40.97	4	41.15	41.50	32	20,045	0.16%
2019/05/20	30	40.21	2	40.30	40.20	28	19,732	0.14%
2019/05/17	23	40.03	31	40.05	40.00	-8	19,779	-0.04%
2019/05/16	34.1	40.32	1	40.35	40.00	33.1	19,523	0.17%
2019/05/15	20.1	40.89	5	41.37	40.95	15.1	19,277	0.08%
2019/05/14	102.4	40.49	29	40.24	40.45	73.4	19,168	0.38%	大買/
2019/05/13	115	42.16	113	42.32	41.95	2	18,279	0.01%	大買/大賣/
2019/05/10	31	43.40	4	43.40	43.20	27	17,969	0.15%
2019/05/09	63	43.66	13	43.63	43.50	50	18,064	0.28%
2019/05/08	47	44.06	2	44.13	44.05	45	17,820	0.25%
2019/05/07	13	44.48	23	44.44	44.35	-10	17,976	-0.06%
2019/05/06	62	44.45	7	44.49	44.50	55	18,096	0.30%
2019/05/03	36.1	45.31	32	45.42	45.45	4.1	17,979	0.02%
2019/05/02	11	45.16	45	45.35	45.65	-34	17,838	-0.19%
2019/04/30	5	44.66	4	44.68	44.70	1	17,602	0.01%
2019/04/29	4	44.60	15	44.68	44.60	-11	17,665	-0.06%
2019/04/26	0	0.00	54	44.41	44.50	-54	17,852	-0.30%
2019/04/25	3	44.40	40	44.50	44.35	-37	18,088	-0.20%
2019/04/24	6	44.36	10.5	44.30	44.30	-4.5	18,414	-0.02%
2019/04/23	4	44.26	9.1	44.35	44.35	-5.1	18,909	-0.03%
2019/04/22	0	0.00	1	44.40	44.35	-1	19,135	-0.01%
2019/04/19	6	44.39	3	44.42	44.35	3	19,298	0.02%
2019/04/18	3	44.10	16	44.12	44.20	-13	19,368	-0.07%
2019/04/17	15	44.11	0	0.00	44.10	15	19,526	0.08%
2019/04/16	45	44.08	3	44.10	44.10	42	19,348	0.22%
2019/04/15	22	44.21	4	44.25	44.15	18	19,302	0.09%
2019/04/12	7	44.17	0	0.00	44.10	7	19,307	0.04%
2019/04/11	36	44.26	19	44.24	44.15	17	19,349	0.09%
2019/04/10	71.1	44.19	14	44.32	44.20	57.1	19,157	0.30%
2019/04/09	46	44.25	7	44.30	44.30	39	18,921	0.21%
2019/04/08	17	44.32	2.5	44.32	44.30	14.6	18,599	0.08%
2019/04/03	10	44.86	0	0.00	44.80	10	18,081	0.06%
2019/04/02	44	44.80	3	44.93	44.80	41	18,020	0.23%
2019/04/01	28	44.69	29	44.79	44.50	-1	18,047	-0.01%
2019/03/29	11	44.40	7	44.60	44.95	4	17,832	0.02%
2019/03/28	95.5	44.06	2	44.15	44.00	93.5	17,709	0.53%
2019/03/27	56.3	44.61	3	44.83	44.50	53.3	17,366	0.31%
2019/03/26	25	45.22	4	45.31	45.25	21	17,108	0.12%
2019/03/25	7	45.44	16	45.42	45.40	-9	17,067	-0.05%
2019/03/22	11.2	46.24	3	46.22	46.20	8.2	16,893	0.05%
2019/03/21	2	46.65	6	46.74	46.75	-4	16,784	-0.02%
2019/03/20	9	46.89	3	46.90	46.95	6	16,780	0.04%
2019/03/19	8	46.34	30	46.64	46.65	-22	16,896	-0.13%
2019/03/18	4.1	45.65	50	45.74	45.80	-45.9	16,574	-0.28%
2019/03/15	7	45.11	32	45.40	45.45	-25	16,518	-0.15%
2019/03/13	13	45.05	1	45.10	45.15	12	16,385	0.07%
2019/03/12	9	45.03	7	45.02	45.00	2	16,479	0.01%
2019/03/11	2	44.43	2	44.40	44.40	0	16,510	0.00%
2019/03/08	8	44.51	3	44.50	44.45	5	16,503	0.03%
2019/03/07	9	44.68	0	0.00	44.65	9	16,730	0.05%
2019/03/06	3	44.97	3	44.92	44.95	0	16,792	0.00%
2019/03/05	6.2	44.72	4	44.91	44.60	2.2	17,051	0.01%
2019/03/04	29	44.14	11	44.63	44.90	18	17,057	0.11%
2019/02/27	1	45.20	21	45.20	45.30	-20	16,897	-0.12%
2019/02/26	16	45.53	3	45.53	45.50	13	16,689	0.08%
2019/02/25	2	45.53	2	45.45	45.55	0	16,530	0.00%
2019/02/22	3	45.17	6	45.28	45.40	-3	16,537	-0.02%
2019/02/21	2	45.15	10	45.22	45.40	-8	16,449	-0.05%
2019/02/20	11	45.00	4	44.93	45.15	7	16,347	0.04%
2019/02/19	3	44.63	16.1	44.65	44.60	-13.1	16,200	-0.08%
2019/02/18	11	44.47	10.2	44.60	44.40	0.8	16,200	0.00%
2019/02/15	9	44.39	6	44.45	44.20	3	15,981	0.02%
2019/02/14	6	44.50	1	44.60	44.55	5	15,903	0.03%
2019/02/13	6.5	44.10	28	44.31	44.30	-21.5	15,657	-0.14%
2019/02/12	16	43.89	2.1	43.95	43.90	13.9	15,578	0.09%
2019/02/11	16	43.69	1	44.00	43.55	15	15,524	0.10%
2019/01/30	28.5	43.66	0	0.00	43.60	28.5	15,374	0.19%
2019/01/29	2	43.75	1	43.65	43.90	1	15,060	0.01%
2019/01/28	10.3	43.52	0	0.00	43.80	10.3	14,887	0.07%
2019/01/25	34.2	43.59	1	43.50	43.50	33.2	14,644	0.23%
2019/01/24	16	43.62	0	0.00	43.55	16	14,477	0.11%
2019/01/23	15.3	43.79	4	43.78	43.75	11.3	14,456	0.08%
2019/01/22	8	44.09	2	44.18	44.20	6	14,399	0.04%
2019/01/21	11	43.78	2	43.90	43.80	9	14,376	0.06%
2019/01/18	36	43.54	2	43.53	43.50	34	14,615	0.23%
2019/01/17	32	43.75	6	43.88	43.80	26	14,497	0.18%
2019/01/16	32	43.48	3.3	43.59	43.60	28.7	14,322	0.20%
2019/01/15	53	43.98	0	0.00	43.75	53	14,030	0.38%
2019/01/14	23.1	44.52	2	44.45	44.40	21.1	13,493	0.16%
2019/01/11	0	0.00	1	45.85	45.55	-1	13,412	-0.01%
2019/01/10	21.1	45.85	0	0.00	45.85	21.1	13,374	0.16%
2019/01/09	1.6	45.94	0	0.00	45.95	1.6	13,385	0.01%
2019/01/08	22	45.32	0	0.00	45.15	22	13,203	0.17%
2019/01/07	20	45.13	1	45.35	45.20	19	13,425	0.14%
2019/01/04	15.1	44.69	0	0.00	44.55	15.1	13,467	0.11%
2019/01/03	20.3	45.37	14	45.61	45.15	6.3	13,852	0.05%
2019/01/02	17	46.23	0	0.00	45.90	17	13,837	0.12%
2018/12/27	2.3	46.55	0	0.00	46.70	2.3	14,054	0.02%
2018/12/26	1	46.30	0	0.00	46.00	1	14,215	0.01%
2018/12/25	13	46.00	0	0.00	46.00	13	14,341	0.09%
2018/12/24	8.2	46.38	0	0.00	46.50	8.2	14,365	0.06%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	4	46.84	0	0.00	46.95	4	14,474	0.03%
2018/12/20	5	46.99	2	47.30	47.00	3	14,426	0.02%
2018/12/19	3	47.15	0	0.00	47.25	3	14,318	0.02%
2018/12/18	10	47.34	0	0.00	47.20	10	14,270	0.07%
2018/12/14	8	47.59	0	0.00	47.55	8	14,530	0.06%
2018/12/13	5	47.82	6	48.15	48.25	-1	14,376	-0.01%
2018/12/12	10	47.33	0	0.00	47.50	10	14,310	0.07%
2018/12/11	1	47.55	5	47.60	47.60	-4	13,953	-0.03%
2018/12/10	10	47.63	0	0.00	47.60	10	13,959	0.07%
2018/12/07	3.4	48.10	0	0.00	48.15	3.4	13,964	0.02%
2018/12/06	6	48.14	2	48.00	48.25	4	14,017	0.03%
2018/12/05	2	48.33	0	0.00	48.40	2	14,099	0.01%
2018/12/04	7	48.59	0	0.00	48.95	7	14,067	0.05%
2018/12/03	0	0.00	1	49.20	49.10	-1	13,952	-0.01%
2018/11/30	9	48.76	0	0.00	48.55	9	13,946	0.06%
2018/11/29	22	48.92	0	0.00	48.55	22	13,686	0.16%
2018/11/28	17	48.72	0	0.00	48.80	17	13,485	0.13%
2018/11/27	11	49.37	0	0.00	49.05	11	13,178	0.08%
2018/11/26	7	49.68	0	0.00	49.55	7	13,145	0.05%
2018/11/23	6	49.99	0	0.00	49.95	6	12,886	0.05%
2018/11/16	20.1	50.60	0	0.00	50.70	20.1	12,855	0.16%
2018/11/15	52	50.40	2	50.80	50.80	50	12,870	0.39%
2018/11/14	15	50.40	0	0.00	50.40	15	12,904	0.12%
2018/11/13	4	49.85	0	0.00	50.20	4	13,066	0.03%
2018/11/09	5	50.20	6	51.00	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	2	51.00	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	7	50.11	50.10	-7	12,859	-0.05%
2018/11/06	10	49.40	1	49.55	49.40	9	12,829	0.07%
2018/11/05	10	49.00	0	0.00	49.60	10	12,791	0.08%
2018/11/02	1	48.50	0	0.00	49.50	1	12,818	0.01%
2018/10/31	4	48.55	1	49.00	49.00	3	12,645	0.02%
2018/10/30	80.5	48.10	81	48.35	48.35	-0.5	12,477	0.00%
2018/10/29	9	47.30	0	0.00	47.50	9	12,456	0.07%
2018/10/26	13	47.47	7	47.20	47.40	6	12,309	0.05%
2018/10/25	1	48.60	1	48.80	48.70	0	11,924	0.00%
2018/10/23	1	49.70	0	0.00	49.30	1	11,784	0.01%
2018/10/22	1	50.00	0	0.00	50.30	1	11,644	0.01%
2018/10/19	4	49.71	3	50.05	50.30	1	11,770	0.01%
2018/10/18	4	49.85	0	0.00	50.00	4	11,657	0.03%
2018/10/17	4	50.08	0.1	50.00	50.00	3.9	11,627	0.03%
2018/10/16	2	50.00	0	0.00	50.40	2	11,549	0.02%
2018/10/15	18	49.93	6	50.17	50.00	12	11,464	0.10%
2018/10/12	4	49.75	0	0.00	50.60	4	11,252	0.04%
2018/10/11	34	50.39	1	50.30	50.10	33	11,086	0.30%
2018/10/09	4	52.70	6	52.75	52.40	-2	10,544	-0.02%
2018/10/08	2	51.10	0	0.00	51.90	2	10,391	0.02%
2018/10/05	6	51.17	0	0.00	51.20	6	10,408	0.06%
2018/10/04	11.1	51.78	0	0.00	51.70	11.1	10,304	0.11%
2018/10/01	1	52.70	0	0.00	52.90	1	10,328	0.01%
2018/09/28	64	52.50	0	0.00	52.50	64	10,506	0.61%
2018/09/27	0	0.00	4.5	52.89	52.80	-4.5	10,592	-0.04%
2018/09/26	4	52.40	1	52.50	53.00	3	10,649	0.03%
2018/09/25	3	52.80	7	53.07	52.80	-4	10,913	-0.04%
2018/09/21	1	52.00	29	52.62	52.90	-28	10,960	-0.26%
2018/09/20	0	0.00	4	52.10	52.20	-4	10,889	-0.04%
2018/09/18	0.4	50.90	5	50.80	50.90	-4.6	11,020	-0.04%
2018/09/17	0.2	51.20	0	0.00	51.20	0.2	11,188	0.00%
2018/09/14	10.2	50.86	9	50.97	51.20	1.2	11,480	0.01%
2018/09/13	13.5	50.61	3	50.50	50.50	10.5	11,666	0.09%
2018/09/12	5	50.50	14	50.52	50.50	-9	11,881	-0.08%
2018/09/11	22	50.47	0	0.00	50.50	22	12,101	0.18%
2018/09/10	0.4	51.00	0	0.00	50.90	0.4	12,298	0.00%
2018/09/07	6	51.18	6	51.00	51.20	0	12,596	0.00%
2018/09/06	1	51.80	0	0.00	51.50	1	12,810	0.01%
2018/09/05	2	51.85	1	51.80	51.80	1	12,909	0.01%
2018/09/04	0	0.00	1	52.40	52.20	-1	13,047	-0.01%
2018/09/03	3.1	52.00	7.1	52.00	52.00	-4.1	13,115	-0.03%
2018/08/31	9	52.00	0	0.00	52.60	9	13,234	0.07%
2018/08/30	0	0.00	7	52.27	52.20	-7	13,321	-0.05%
2018/08/29	13	52.30	13	52.60	52.60	0	13,436	0.00%
2018/08/28	0.5	52.60	1	53.00	52.70	-0.5	13,479	0.00%
2018/08/27	0.3	52.60	28	52.93	52.80	-27.7	13,544	-0.20%
2018/08/24	0	0.00	10	52.66	52.80	-10	13,597	-0.07%
2018/08/21	7	51.60	32	51.90	51.90	-25	14,272	-0.18%
2018/08/20	33	51.77	0	0.00	51.30	33	14,242	0.23%
2018/08/17	10.2	51.80	0	0.00	51.80	10.2	14,160	0.07%
2018/08/16	26	51.37	0	0.00	51.50	26	14,206	0.18%
2018/08/15	0	0.00	7	51.97	51.90	-7	14,205	-0.05%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	20	52.26	8	52.08	52.00	12	14,288	0.08%
2018/08/10	0	0.00	5	53.00	53.00	-5	14,353	-0.03%
2018/08/09	17.1	52.89	15	52.81	52.70	2.1	14,473	0.01%
2018/08/08	7	52.93	16	53.03	53.00	-9	14,644	-0.06%
2018/08/07	3	52.77	0	0.00	52.50	3	14,831	0.02%
2018/08/06	2	52.65	5	52.80	53.00	-3	14,992	-0.02%
2018/08/03	0	0.00	50	52.80	52.80	-50	15,364	-0.33%
2018/08/02	3	52.20	11	52.15	52.00	-8	15,476	-0.05%
2018/08/01	3	52.30	1	52.40	52.50	2	15,569	0.01%
2018/07/31	1	52.40	0	0.00	52.70	1	15,740	0.01%
2018/07/30	0.1	52.20	8	52.10	52.20	-7.9	15,752	-0.05%
2018/07/27	0	0.00	4	52.23	52.40	-4	15,788	-0.03%
2018/07/26	5	51.62	1	52.00	52.10	4	15,861	0.03%
2018/07/24	2	52.00	4	52.10	52.10	-2	15,828	-0.01%
2018/07/23	0	0.00	9	52.50	52.30	-9	15,984	-0.06%
2018/07/20	3	52.47	3	52.63	52.30	0	16,199	0.00%
2018/07/19	2	52.20	8	52.44	52.40	-6	16,458	-0.04%
2018/07/18	0	0.00	10	52.62	52.70	-10	16,494	-0.06%
2018/07/17	0	0.00	7	52.36	52.20	-7	16,502	-0.04%
2018/07/16	0.2	52.00	0	0.00	52.00	0.2	16,561	0.00%
2018/07/13	22	51.99	1	52.20	52.20	21	16,748	0.13%
2018/07/12	3	51.10	1	51.60	52.10	2	16,800	0.01%
2018/07/11	14	51.04	1	51.20	51.20	13	16,811	0.08%
2018/07/10	8	51.48	0	0.00	51.80	8	16,672	0.05%
2018/07/09	3	51.20	0	0.00	51.70	3	16,654	0.02%
2018/07/06	19.1	50.83	0	0.00	51.00	19.1	16,592	0.12%
2018/07/05	45	51.24	1	51.40	51.40	44	16,507	0.27%
2018/07/04	39	51.82	1	51.80	51.90	38	16,616	0.23%
2018/07/03	28	52.34	0.2	52.10	52.10	27.8	16,535	0.17%
2018/07/02	11	53.25	19.4	53.49	53.20	-8.4	16,295	-0.05%
2018/06/29	2	53.40	5	53.84	53.80	-3	16,159	-0.02%
2018/06/28	31	52.82	1	53.00	53.00	30	15,945	0.19%
2018/06/27	37	52.97	2	52.80	52.80	35	15,878	0.22%
2018/06/26	13	53.08	1	53.30	53.00	12	15,760	0.08%
2018/06/25	6	55.73	0.5	55.40	55.60	5.5	15,534	0.04%
2018/06/22	15	55.90	0	0.00	56.00	15	15,240	0.10%
2018/06/21	0	0.00	64	55.95	55.90	-64	15,020	-0.43%
2018/06/20	0	0.00	44	55.74	55.50	-44	14,998	-0.29%
2018/06/19	7	54.44	3	55.00	55.00	4	14,863	0.03%
2018/06/15	6	54.50	0	0.00	55.30	6	14,466	0.04%
2018/06/14	9	54.99	6	54.50	54.50	3	14,169	0.02%
2018/06/13	6	55.55	0.6	55.20	55.50	5.4	13,920	0.04%
2018/06/12	4	55.10	11	55.32	55.10	-7	14,001	-0.05%
2018/06/11	31	54.82	9	55.39	55.40	22	13,851	0.16%
2018/06/08	5	54.76	11	55.09	55.00	-6	13,857	-0.04%
2018/06/07	2	54.95	36	55.20	55.00	-34	13,947	-0.24%
2018/06/06	2	54.65	16	54.84	54.90	-14	14,092	-0.10%
2018/06/05	33	53.80	1	54.40	54.30	32	14,065	0.23%
2018/06/01	6.3	53.21	0	0.00	53.50	6.3	14,024	0.04%
2018/05/31	1	53.40	10	53.60	53.60	-9	13,998	-0.06%
2018/05/30	37	53.05	0	0.00	52.90	37	13,666	0.27%
2018/05/29	0	0.00	1	54.30	54.10	-1	13,502	-0.01%
2018/05/28	4	53.90	0	0.00	54.10	4	13,620	0.03%
2018/05/25	4.1	53.97	0	0.00	53.90	4.1	13,719	0.03%
2018/05/23	19	54.33	6	54.00	54.00	13	13,761	0.09%
2018/05/22	3	54.80	1	55.00	54.70	2	13,826	0.01%
2018/05/21	0.1	54.70	0	0.00	55.00	0.1	14,054	0.00%
2018/05/18	12	54.60	1	54.40	54.40	11	14,155	0.08%
2018/05/17	0	0.00	11	55.28	54.90	-11	14,267	-0.08%
2018/05/16	0	0.00	12	54.69	54.90	-12	14,261	-0.08%
2018/05/15	8.1	54.06	29	54.39	54.00	-20.9	14,402	-0.15%
2018/05/14	5	55.00	91	54.90	55.00	-86	14,737	-0.58%
2018/05/11	5	54.40	65.2	54.44	54.60	-60.2	14,736	-0.41%
2018/05/10	18	53.18	5	53.30	53.30	13	14,429	0.09%
2018/05/09	7	53.50	17	53.80	53.60	-10	14,315	-0.07%
2018/05/07	18	52.88	0	0.00	53.00	18	14,283	0.13%
2018/05/03	30	52.94	0.1	52.90	52.90	29.9	14,504	0.21%
2018/05/02	13	53.23	0	53.30	53.50	13	14,600	0.09%
2018/04/30	0	0.00	28	53.87	53.50	-28	14,691	-0.19%
2018/04/27	26	53.22	24	53.50	53.50	2	14,774	0.01%
2018/04/26	20	52.00	22	52.78	52.80	-2	14,749	-0.01%
2018/04/25	0	0.00	1	52.40	52.20	-1	14,567	-0.01%
2018/04/24	20	52.70	10	52.70	52.50	10	14,412	0.07%
2018/04/23	10	52.30	0	0.00	52.50	10	14,523	0.07%
2018/04/19	0	0.00	36	52.78	52.90	-36	14,867	-0.24%
2018/04/17	14	51.79	2	51.80	51.60	12	14,773	0.08%
2018/04/16	3	52.70	0	0.00	52.50	3	15,033	0.02%
2018/04/13	13	53.03	0	0.00	52.80	13	15,106	0.09%
2018/04/12	23	53.27	0	0.00	53.30	23	15,314	0.15%
2018/04/11	1	53.70	31	53.68	53.30	-30	15,513	-0.19%
2018/04/10	0	0.00	12.5	53.44	53.00	-12.5	15,594	-0.08%
2018/04/09	0	0.00	11	53.00	53.00	-11	15,704	-0.07%
2018/04/03	19.1	51.96	0	52.00	52.00	19	15,783	0.12%
2018/03/31	5	52.10	2	52.50	52.50	3	15,982	0.02%
2018/03/30	2.3	52.00	2	52.20	51.90	0.3	16,053	0.00%
2018/03/29	12	51.98	0	0.00	51.80	12	16,036	0.07%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/23	14	52.44	0	0.00	52.20	14	16,204	0.09%
2018/03/22	4	53.30	0	0.00	53.40	4	16,228	0.02%
2018/03/21	5	53.30	0	0.00	53.40	5	16,072	0.03%
2018/03/20	1	53.20	0.1	53.20	53.20	0.9	16,284	0.01%
2018/03/19	3	53.30	0	0.00	53.60	3	16,471	0.02%
2018/03/16	2	53.20	0	0.00	53.40	2	16,593	0.01%
2018/03/15	5	53.46	2	53.90	53.40	3	16,519	0.02%
2018/03/14	49	53.60	0	0.00	53.90	49	16,604	0.30%
2018/03/13	6	54.03	0	0.00	53.90	6	16,660	0.04%
2018/03/12	0	0.00	32	54.07	54.50	-32	16,673	-0.19%
2018/03/09	4	52.05	0	0.00	52.00	4	16,714	0.02%
2018/03/08	1	52.40	18	52.40	52.40	-17	17,459	-0.10%
2018/03/06	3	52.60	0	0.00	52.80	3	18,836	0.02%
2018/03/05	12	52.83	0	0.00	52.60	12	19,210	0.06%
2018/03/02	13	53.08	0	0.00	53.30	13	19,274	0.07%
2018/03/01	10.1	53.90	0	0.00	53.90	10.1	19,367	0.05%
2018/02/27	0	0.00	3	54.70	54.50	-3	19,397	-0.02%
2018/02/26	18	54.47	0	0.00	54.30	18	19,415	0.09%
2018/02/23	1	54.40	31	54.60	54.70	-30	19,762	-0.15%
2018/02/22	3	53.40	60	53.53	54.20	-57	20,668	-0.28%
2018/02/21	1	53.80	20	54.05	54.00	-19	21,958	-0.09%
2018/02/12	1	53.40	12	53.59	53.00	-11	22,058	-0.05%
2018/02/09	12	52.60	10	52.60	52.80	2	21,999	0.01%
2018/02/08	11	53.21	7	53.27	53.30	4	21,798	0.02%
2018/02/07	5	52.40	8	52.64	52.70	-3	21,929	-0.01%
2018/02/06	33	51.33	7	51.13	50.80	26	21,788	0.12%
2018/02/05	14	53.86	0	0.00	54.10	14	21,376	0.07%
2018/02/02	80	54.60	0	0.00	54.70	80	21,222	0.38%
2018/01/31	3	54.50	7	54.79	54.60	-4	21,223	-0.02%
2018/01/30	2	54.55	0	0.00	54.40	2	21,082	0.01%
2018/01/29	5	54.78	0	0.00	55.20	5	21,006	0.02%
2018/01/26	8	54.81	0	0.00	54.70	8	20,866	0.04%
2018/01/25	1	55.60	0	0.00	55.60	1	20,658	0.00%
2018/01/24	4	55.23	0	0.00	55.70	4	20,570	0.02%
2018/01/23	0	0.00	3	56.00	56.00	-3	20,526	-0.01%
2018/01/22	24.1	55.51	0	0.00	55.60	24.1	20,628	0.12%
2018/01/18	5	55.94	0	0.00	55.90	5	20,836	0.02%
2018/01/17	3.1	56.10	21	55.92	56.30	-17.9	20,787	-0.09%
2018/01/16	3	56.20	2	56.70	56.60	1	20,659	0.00%
2018/01/15	10	56.50	37	56.42	56.50	-27	20,518	-0.13%
2018/01/12	2	55.30	2	55.75	55.60	0	20,278	0.00%
2018/01/11	14	55.19	0	0.00	55.40	14	20,202	0.07%
2018/01/10	10	55.77	1	56.50	55.60	9	20,285	0.04%
2018/01/09	0	0.00	3	55.67	55.80	-3	20,010	-0.01%
2018/01/08	2.6	55.63	6	55.73	55.70	-3.4	20,036	-0.02%
2018/01/05	3.3	55.55	3.5	55.60	55.70	-0.2	19,793	0.00%
2018/01/04	4	55.10	3	55.30	55.40	1	19,585	0.01%
2018/01/03	2	54.95	10	55.14	55.20	-8	19,635	-0.04%
2018/01/02	3	53.93	32	54.11	54.20	-29	19,235	-0.15%