國泰金 (2882)-元富-吉利券商分點個股進出

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
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549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－元富-吉利券商分點個股進出

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

元富-吉利券商分點個股進出
元富-吉利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
2024/05/28	2.1	56.41	16.4	57.06	56.80	-14.4	30,409	-0.05%
2024/05/27	0.2	55.44	10	55.70	55.60	-9.8	30,154	-0.03%
2024/05/24	0	0.00	1	54.90	54.90	-1	30,085	0.00%
2024/05/23	7.3	54.79	1	54.70	54.80	6.3	30,107	0.02%
2024/05/22	0	55.50	0.7	55.77	56.00	-0.6	29,852	0.00%
2024/05/21	11.2	54.87	11.2	55.10	55.40	0	29,708	0.00%
2024/05/20	2.1	56.14	1.6	56.30	56.00	0.5	29,367	0.00%
2024/05/17	44.4	56.58	4.3	56.41	56.40	40.1	29,208	0.14%
2024/05/16	7.9	56.86	1.1	56.80	56.40	6.8	29,050	0.02%
2024/05/15	59	56.78	4.1	55.81	56.60	54.9	28,227	0.19%
2024/05/14	1.1	54.59	99	54.58	54.30	-97.9	27,245	-0.36%
2024/05/13	107	55.16	8.2	55.18	55.10	98.8	26,962	0.37%	大買/
2024/05/10	157	54.68	93.1	53.55	55.50	63.9	26,191	0.24%	大買/
2024/05/09	1	51.80	4.1	51.75	51.70	-3.1	24,534	-0.01%
2024/05/08	0.1	50.69	2.2	50.80	50.90	-2	24,131	-0.01%
2024/05/07	1	51.50	0	0.00	50.90	1	24,147	0.00%
2024/05/06	0	0.00	0.1	51.00	50.90	-0.1	24,031	0.00%
2024/05/03	0	0.00	1	50.40	50.20	-1	23,755	0.00%
2024/05/02	3	50.33	11.1	50.49	50.30	-8.1	23,703	-0.03%
2024/04/29	0	0.00	40	50.39	50.80	-40	23,098	-0.17%
2024/04/26	0.2	48.90	1	49.20	48.90	-0.8	22,340	0.00%
2024/04/25	13.1	48.42	0.1	48.59	48.55	13	22,428	0.06%
2024/04/24	20	49.20	8	49.21	49.25	12	22,385	0.05%
2024/04/23	20	48.75	2	48.83	48.75	18	22,603	0.08%
2024/04/22	11	48.33	2	48.15	48.40	9	22,828	0.04%
2024/04/19	46.1	47.34	15	47.55	47.45	31.1	22,753	0.14%
2024/04/17	10	47.80	0	0.00	47.90	10	22,340	0.04%
2024/04/16	20.1	48.19	7.2	48.09	47.85	12.9	22,176	0.06%
2024/04/15	2	48.65	1.1	48.82	48.95	0.9	21,808	0.00%
2024/04/12	1	49.00	0	0.00	49.05	1	21,657	0.00%
2024/04/11	20	49.59	13.6	50.14	49.70	6.4	21,353	0.03%
2024/04/10	8	48.84	2	49.50	48.75	6	20,845	0.03%
2024/04/09	0	0.00	5	49.40	49.45	-5	20,642	-0.02%
2024/04/08	0.1	48.25	6	48.35	48.35	-5.9	20,144	-0.03%
2024/04/03	1.1	48.25	0	0.00	48.05	1.1	20,142	0.01%
2024/04/01	1	49.00	0	0.00	48.95	1	20,092	0.00%
2024/03/29	15	48.25	16	48.57	48.65	-1	19,929	-0.01%
2024/03/28	0	0.00	0.1	48.05	48.25	-0.1	19,806	0.00%
2024/03/27	5	48.15	0	48.15	48.20	5	19,792	0.03%
2024/03/26	0.2	48.10	3.3	48.30	48.35	-3.1	19,800	-0.02%
2024/03/25	23.1	48.09	0	0.00	48.10	23.1	19,822	0.12%
2024/03/22	4	48.83	1.1	48.97	48.55	3	19,755	0.02%
2024/03/21	0	0.00	11.2	48.41	48.55	-11.2	19,329	-0.06%
2024/03/20	5	47.66	4.3	47.71	47.50	0.8	19,083	0.00%
2024/03/19	6	47.47	22	47.45	47.75	-16	19,384	-0.08%
2024/03/18	2	47.70	4	47.75	47.55	-2	19,301	-0.01%
2024/03/15	10.1	47.60	5.5	48.00	47.65	4.6	19,158	0.02%
2024/03/14	6	47.90	21	47.79	48.30	-15	18,269	-0.08%
2024/03/13	7	46.71	14.1	46.66	46.80	-7.1	17,370	-0.04%
2024/03/12	4	46.25	46.1	46.25	46.50	-42.1	17,141	-0.25%
2024/03/11	4	46.11	4	46.20	46.05	0	16,726	0.00%
2024/03/08	0.1	45.15	24.1	45.19	45.30	-24	16,215	-0.15%
2024/03/07	7.1	44.74	2	44.80	44.85	5.1	15,741	0.03%
2024/03/06	7	44.78	5	44.77	44.55	2	15,652	0.01%
2024/03/05	0	44.75	5.1	44.80	44.65	-5.1	15,917	-0.03%
2024/03/04	2	44.65	0.1	44.75	44.65	1.9	15,905	0.01%
2024/03/01	2	44.70	10.3	44.70	44.65	-8.3	15,930	-0.05%
2024/02/29	1	44.50	0	0.00	45.05	1	15,994	0.01%
2024/02/27	0.1	44.42	5.2	44.49	44.30	-5.1	15,657	-0.03%
2024/02/26	0.6	44.49	0	0.00	44.30	0.6	15,576	0.00%
2024/02/23	0.1	44.75	0.1	44.72	44.45	-0.1	15,466	0.00%
2024/02/22	0	44.88	0	0.00	44.90	0	15,679	0.00%
2024/02/21	2	44.85	0.7	44.85	44.75	1.3	15,691	0.01%
2024/02/20	0	45.00	0	0.00	45.10	0	15,713	0.00%
2024/02/19	10	44.90	0.3	44.93	45.00	9.7	15,792	0.06%
2024/02/16	0	0.00	0.2	44.35	44.55	-0.2	15,816	0.00%
2024/02/15	0	0.00	0.2	44.20	44.05	-0.2	15,933	0.00%
2024/02/05	1.2	43.90	0	0.00	43.90	1.2	15,847	0.01%
2024/02/02	0	44.15	0	0.00	44.10	0	15,646	0.00%
2024/02/01	2	44.33	10	44.40	44.45	-8	15,568	-0.05%
2024/01/31	4.4	43.91	4	43.95	44.15	0.4	15,471	0.00%
2024/01/30	0.3	44.06	0	0.00	43.90	0.3	15,388	0.00%
2024/01/26	0	0.00	0.3	44.46	44.50	-0.3	15,340	0.00%
2024/01/25	2	44.23	0.2	44.28	44.35	1.8	15,366	0.01%
2024/01/24	0	0.00	0.2	44.20	44.20	-0.2	15,325	0.00%
2024/01/23	0	44.20	0.2	43.95	44.20	-0.2	15,272	0.00%
2024/01/22	0	44.00	1.2	43.90	43.85	-1.2	15,315	-0.01%
2024/01/19	6	43.40	0.4	43.63	43.80	5.6	15,261	0.04%
2024/01/18	1.1	43.30	1	43.30	43.30	0.1	15,132	0.00%
2024/01/17	12.3	43.32	0	0.00	43.30	12.3	14,958	0.08%
2024/01/16	10.4	44.00	0	0.00	44.00	10.4	14,499	0.07%
2024/01/12	0.1	44.70	5	44.60	44.50	-4.9	14,417	-0.03%
2024/01/11	9	44.61	0	0.00	44.60	9	14,442	0.06%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	5	44.95	0	0.00	44.75	5	14,551	0.03%
2024/01/08	1.1	45.10	3	45.22	45.10	-1.9	14,471	-0.01%
2024/01/04	1	44.75	17	44.80	44.70	-16	14,633	-0.11%
2024/01/03	8	44.87	0	0.00	44.95	8	14,958	0.05%
2024/01/02	5	45.40	5	45.40	45.50	0	14,818	0.00%
2023/12/29	0	0.00	2	45.70	45.75	-2	14,897	-0.01%
2023/12/28	1	45.45	3	45.55	45.80	-2	15,058	-0.01%
2023/12/27	0	0.00	10.5	45.47	45.45	-10.5	15,076	-0.07%
2023/12/26	2	45.20	0	0.00	45.20	2	15,031	0.01%
2023/12/25	7	44.85	1	44.75	44.85	6	15,071	0.04%
2023/12/22	7.1	44.67	0	0.00	44.65	7.1	15,129	0.05%
2023/12/21	0.3	44.83	0	0.00	44.70	0.3	15,143	0.00%
2023/12/20	1.1	44.86	0	0.00	44.85	1.1	15,167	0.01%
2023/12/19	7.1	44.90	0	0.00	44.90	7.1	15,132	0.05%
2023/12/18	15	45.50	0.1	45.60	45.50	14.9	15,242	0.10%
2023/12/15	0	0.00	8	45.75	45.85	-8	15,385	-0.05%
2023/12/14	0	0.00	11	45.76	45.90	-11	15,090	-0.07%
2023/12/13	6.1	44.80	0	0.00	44.70	6.1	14,626	0.04%
2023/12/12	0.1	44.80	0	0.00	44.75	0.1	14,668	0.00%
2023/12/11	0.2	44.87	1	44.85	44.85	-0.8	14,610	-0.01%
2023/12/08	28.1	44.94	0	0.00	44.85	28.1	14,513	0.19%
2023/12/07	0.1	45.05	1	44.90	45.00	-0.9	14,380	-0.01%
2023/12/06	0.1	45.65	0	0.00	45.45	0.1	14,160	0.00%
2023/12/05	0.1	45.75	0.1	45.70	45.55	0	14,051	0.00%
2023/12/04	5	46.05	0.1	46.20	46.25	4.9	13,799	0.04%
2023/12/01	7	46.04	0	46.20	46.05	7	13,838	0.05%
2023/11/30	6	46.01	1	45.85	46.50	5	13,738	0.04%
2023/11/29	0.1	45.95	0	0.00	45.75	0.1	13,300	0.00%
2023/11/28	5	45.90	0	0.00	46.00	5	13,420	0.04%
2023/11/24	0	0.00	0.1	46.20	46.30	-0.1	13,412	0.00%
2023/11/22	2.1	46.15	12	46.18	46.30	-9.9	13,527	-0.07%
2023/11/21	13	46.16	6	46.35	46.15	7	13,506	0.05%
2023/11/20	0	45.60	0	0.00	45.70	0	13,372	0.00%
2023/11/17	2	45.80	1	45.95	45.80	1	13,436	0.01%
2023/11/16	0	45.70	5	45.70	45.65	-5	13,339	-0.04%
2023/11/15	11	45.50	0	45.60	45.75	11	13,178	0.08%
2023/11/14	20	45.50	0	0.00	45.45	20	12,979	0.15%
2023/11/13	0.1	45.20	0	0.00	45.25	0.1	12,936	0.00%
2023/11/08	0.1	45.05	2.2	45.13	45.05	-2.1	13,393	-0.02%
2023/11/06	1	45.35	0	0.00	45.35	1	13,650	0.01%
2023/11/03	0	0.00	3	45.08	45.35	-3	13,730	-0.02%
2023/11/02	1	44.85	1	44.95	44.85	0	13,962	0.00%
2023/11/01	1	44.05	12	44.32	44.30	-11	13,947	-0.08%
2023/10/31	0	0.00	1	44.10	43.90	-1	14,171	-0.01%
2023/10/30	11.2	43.85	0	0.00	43.95	11.2	14,634	0.08%
2023/10/26	0	44.05	0	0.00	43.85	0	15,462	0.00%
2023/10/25	6	44.24	0	0.00	44.15	6	15,491	0.04%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1.2	44.47	4	44.10	44.10	-2.8	16,353	-0.02%
2023/10/20	1	44.45	1	44.75	44.70	0	16,283	0.00%
2023/10/16	0.7	45.35	0	0.00	45.50	0.7	16,036	0.00%
2023/10/13	1	45.70	1	45.40	45.30	0	16,348	0.00%
2023/10/12	0.1	46.00	1	46.05	46.15	-0.9	16,565	-0.01%
2023/10/11	0.1	45.85	13	45.60	45.95	-12.9	16,466	-0.08%
2023/10/06	0	44.20	0	0.00	44.55	0	16,194	0.00%
2023/10/05	1	43.85	0	0.00	44.05	1	16,381	0.01%
2023/10/04	1.1	43.71	1	43.85	43.55	0.1	16,486	0.00%
2023/10/03	1.3	44.20	50	44.20	44.00	-48.8	16,314	-0.30%
2023/10/02	6	44.60	0	0.00	44.50	6	16,316	0.04%
2023/09/27	0	44.48	0	0.00	44.60	0	16,568	0.00%
2023/09/26	0.3	44.62	0	0.00	44.45	0.3	16,547	0.00%
2023/09/25	2.1	44.69	0	0.00	44.85	2.1	16,456	0.01%
2023/09/22	1.1	44.80	0.1	45.00	44.70	1	16,512	0.01%
2023/09/21	8.6	44.91	0.1	44.98	44.90	8.5	16,526	0.05%
2023/09/20	4	45.80	0.3	45.95	45.70	3.7	16,348	0.02%
2023/09/19	1	46.40	0	0.00	46.35	1	16,310	0.01%
2023/09/18	2	46.35	0	0.00	46.40	2	16,393	0.01%
2023/09/15	2.8	46.69	0	0.00	46.65	2.8	16,421	0.02%
2023/09/14	0	0.00	0.3	46.75	46.90	-0.3	16,289	0.00%
2023/09/13	0	46.60	0	0.00	46.75	0	16,345	0.00%
2023/09/12	0.4	46.50	0	0.00	46.65	0.4	16,622	0.00%
2023/09/11	0	46.30	0	0.00	46.55	0	16,620	0.00%
2023/09/08	0.1	46.15	3	46.05	46.30	-2.9	16,744	-0.02%
2023/09/07	0.2	45.75	1	45.75	45.70	-0.8	17,001	0.00%
2023/09/06	1.3	45.87	0	0.00	45.80	1.3	17,246	0.01%
2023/09/05	0.4	46.49	2	46.43	46.45	-1.6	17,354	-0.01%
2023/09/04	0	0.00	36	46.50	46.65	-36	17,791	-0.20%
2023/09/01	0	0.00	3	46.27	46.60	-3	18,058	-0.02%
2023/08/31	0.1	45.75	5	45.70	45.60	-5	17,967	-0.03%
2023/08/29	3	45.62	0	0.00	46.05	3	18,240	0.02%
2023/08/28	0	0.00	3	45.27	45.40	-3	18,361	-0.02%
2023/08/24	40	44.51	0	0.00	44.65	40	19,716	0.20%
2023/08/23	2.3	44.83	1	44.85	44.70	1.3	20,015	0.01%
2023/08/22	4.1	45.07	0	0.00	45.00	4.1	20,119	0.02%
2023/08/21	0	45.40	1.1	45.26	45.40	-1	20,286	-0.01%
2023/08/18	4	45.20	0.9	45.18	45.20	3.1	20,446	0.02%
2023/08/17	1	44.70	0.3	45.30	45.30	0.7	20,594	0.00%
2023/08/16	1.1	45.00	0.3	45.08	45.10	0.8	20,645	0.00%
2023/08/15	1	45.30	2.2	45.51	45.40	-1.2	21,046	-0.01%
2023/08/14	2.3	45.15	1.2	45.21	45.40	1.1	21,344	0.01%
2023/08/11	24	46.48	25	46.93	46.45	-1	21,395	0.00%
2023/08/10	13	46.55	14.7	46.68	46.60	-1.7	21,437	-0.01%
2023/08/09	11.1	46.72	10	46.50	46.45	1.1	21,514	0.01%
2023/08/08	0.1	47.00	0	0.00	47.05	0.1	21,727	0.00%
2023/08/07	0	0.00	46.3	46.50	46.45	-46.3	21,777	-0.21%
2023/08/04	27	46.53	11	46.29	46.30	16	21,795	0.07%
2023/08/02	31	46.34	5.7	46.49	46.20	25.3	21,721	0.12%
2023/08/01	0.1	47.00	1.7	46.78	47.25	-1.6	21,359	-0.01%
2023/07/31	2	46.25	1.1	46.30	45.75	0.9	20,808	0.00%
2023/07/28	10	45.70	10	45.75	45.75	0	20,486	0.00%
2023/07/27	6	45.93	11	45.84	46.00	-5	20,452	-0.02%
2023/07/26	13	45.31	3.1	45.31	45.35	9.9	20,136	0.05%
2023/07/25	5.1	44.30	0	0.00	44.55	5.1	19,903	0.03%
2023/07/24	0.1	44.27	0	0.00	44.20	0.1	19,925	0.00%
2023/07/21	0	44.50	0	0.00	44.40	0	20,007	0.00%
2023/07/20	5	44.70	0	0.00	44.75	5	20,025	0.03%
2023/07/19	0	0.00	102	45.10	44.50	-102	19,914	-0.51%	大賣/鉅額交易
2023/07/18	0	0.00	7	45.04	45.05	-7	19,807	-0.04%
2023/07/17	1	45.00	3.2	44.88	45.00	-2.2	19,538	-0.01%
2023/07/14	0	43.90	2.1	44.00	44.10	-2.1	19,244	-0.01%
2023/07/13	51.2	43.85	2	43.90	43.60	49.2	19,219	0.26%
2023/07/12	31.1	43.74	1.1	44.00	44.00	30.1	19,104	0.16%
2023/07/11	20	43.50	6	43.62	43.60	14	19,068	0.07%
2023/07/10	0.2	42.70	1	42.85	42.65	-0.8	19,014	0.00%
2023/07/07	0.2	42.25	0	0.00	42.25	0.2	18,995	0.00%
2023/07/06	7.4	42.64	0	0.00	42.50	7.4	18,948	0.04%
2023/07/05	0	0.00	5	43.30	43.20	-5	18,679	-0.03%
2023/07/04	1.1	43.07	0	0.00	43.05	1.1	18,804	0.01%
2023/07/03	5	43.30	0	0.00	43.30	5	18,884	0.03%
2023/06/30	5	43.40	0	0.00	43.15	5	19,065	0.03%
2023/06/29	1.2	43.46	11	43.67	43.40	-9.8	19,023	-0.05%
2023/06/28	1	43.60	1	43.65	43.65	0	18,959	0.00%
2023/06/27	3	44.08	2	44.10	44.15	1	18,865	0.01%
2023/06/26	1.1	44.24	0	0.00	44.05	1.1	18,810	0.01%
2023/06/21	0	44.30	1	44.35	44.40	-1	18,796	-0.01%
2023/06/20	1	44.30	0	0.00	44.35	1	18,939	0.01%
2023/06/19	8	43.84	0	0.00	43.90	8	19,245	0.04%
2023/06/16	6.1	44.25	0	0.00	43.90	6.1	19,296	0.03%
2023/06/15	1.2	44.25	0	0.00	44.35	1.2	19,510	0.01%
2023/06/14	0.2	44.60	0.3	44.30	44.60	-0.1	19,815	0.00%
2023/06/13	5	44.04	0	0.00	44.10	5	20,165	0.02%
2023/06/12	2.4	44.38	6.5	44.31	44.05	-4.2	20,040	-0.02%
2023/06/09	0.3	44.55	0	0.00	44.60	0.3	20,220	0.00%
2023/06/08	5.1	44.75	0.1	44.95	44.60	5	20,265	0.02%
2023/06/07	5	45.15	0.1	45.30	45.40	5	20,307	0.02%
2023/06/06	0	0.00	0.1	45.30	45.25	-0.1	20,210	0.00%
2023/06/05	5.3	45.24	1.1	45.48	45.25	4.1	20,213	0.02%
2023/06/02	2	44.20	7.6	44.18	44.45	-5.6	19,891	-0.03%
2023/06/01	1.8	43.97	0	0.00	44.00	1.8	19,911	0.01%
2023/05/31	5	44.70	1.1	44.79	44.30	3.9	19,733	0.02%
2023/05/30	0.3	44.75	0.6	44.81	44.50	-0.3	18,585	0.00%
2023/05/29	1.3	45.19	23	45.38	44.75	-21.7	18,760	-0.12%
2023/05/26	0.3	44.16	5.1	44.15	43.90	-4.8	18,509	-0.03%
2023/05/25	1.6	44.11	0	0.00	44.05	1.6	18,466	0.01%
2023/05/24	5.3	44.50	0.1	44.53	44.80	5.2	18,428	0.03%
2023/05/23	0	45.20	6.1	45.11	44.80	-6.1	18,451	-0.03%
2023/05/22	2	45.20	14	45.19	45.15	-12	18,615	-0.06%
2023/05/19	10	45.10	10.5	45.02	45.15	-0.5	18,867	0.00%
2023/05/18	4	44.31	4.1	44.18	44.40	-0.1	18,393	0.00%
2023/05/17	5	43.75	2.3	43.80	43.95	2.8	18,294	0.02%
2023/05/16	2	43.40	2.3	43.63	43.60	-0.3	18,227	0.00%
2023/05/15	0.1	43.01	1.7	43.09	43.35	-1.5	18,107	-0.01%
2023/05/12	4.1	42.86	0	0.00	42.65	4.1	18,034	0.02%
2023/05/11	0	0.00	9.5	43.50	43.70	-9.5	17,729	-0.05%
2023/05/10	9.1	42.99	0	0.00	43.05	9.1	17,471	0.05%
2023/05/09	0	43.00	4	43.34	43.50	-4	17,476	-0.02%
2023/05/08	4	42.85	9	42.79	43.05	-5	17,565	-0.03%
2023/05/05	0.1	42.49	0	0.00	42.65	0.1	17,742	0.00%
2023/05/04	0	42.25	0	0.00	42.50	0	18,392	0.00%
2023/05/03	0.9	42.30	3	42.23	42.40	-2.1	18,694	-0.01%
2023/05/02	10.1	42.00	0	0.00	42.50	10.1	19,081	0.05%
2023/04/28	0.1	42.15	7.2	42.37	42.45	-7.1	19,559	-0.04%
2023/04/27	5	42.40	0	0.00	42.25	5	19,728	0.03%
2023/04/26	2.1	42.36	0	0.00	42.35	2.1	19,928	0.01%
2023/04/25	0.4	42.62	0	0.00	42.60	0.4	20,081	0.00%
2023/04/24	0.1	42.62	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	0.1	42.76	0	0.00	42.70	0.1	20,326	0.00%
2023/04/20	0.1	42.76	0	0.00	42.95	0.1	20,474	0.00%
2023/04/19	11.1	42.70	0	0.00	42.75	11.1	21,138	0.05%
2023/04/18	5.1	43.00	0	0.00	43.10	5.1	21,287	0.02%
2023/04/17	0.1	43.04	1	43.05	43.20	-0.9	21,528	0.00%
2023/04/14	0	0.00	1	43.00	43.15	-1	21,676	0.00%
2023/04/13	1	42.56	0.1	42.80	42.60	0.9	21,991	0.00%
2023/04/12	0.1	42.79	3	42.93	42.95	-2.9	23,366	-0.01%
2023/04/11	0.2	42.58	0	0.00	42.65	0.2	23,436	0.00%
2023/04/10	0	42.45	0	0.00	42.55	0	23,472	0.00%
2023/04/07	0.3	42.24	0	0.00	42.25	0.3	23,431	0.00%
2023/03/31	0	41.80	0	0.00	41.80	0	23,594	0.00%
2023/03/30	1	41.55	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	41.70	10	41.70	41.85	-10	23,677	-0.04%
2023/03/28	0.1	41.59	1	41.60	41.55	-0.9	23,992	0.00%
2023/03/27	1.2	41.13	0	0.00	41.35	1.2	24,166	0.00%
2023/03/24	1	41.40	0	0.00	41.30	1	24,527	0.00%
2023/03/23	1	41.15	5	41.44	41.55	-4	24,585	-0.02%
2023/03/22	9.1	41.20	2	41.20	41.35	7.1	24,551	0.03%
2023/03/21	7	40.76	0.1	41.10	40.75	7	24,426	0.03%
2023/03/20	10.4	40.26	1	40.20	40.20	9.4	24,598	0.04%
2023/03/17	2.2	40.98	1	41.15	41.00	1.2	24,387	0.00%
2023/03/16	4.4	40.70	5.4	40.93	40.50	-1	24,373	0.00%
2023/03/15	22	41.53	2	41.90	41.50	20	24,276	0.08%
2023/03/14	2.2	41.71	1	41.65	41.55	1.2	24,661	0.00%
2023/03/13	0.2	42.42	8	42.21	42.30	-7.8	24,935	-0.03%
2023/03/10	5.1	42.89	0	0.00	42.70	5.1	25,078	0.02%
2023/03/09	3	43.58	5	43.60	43.65	-2	25,129	-0.01%
2023/03/08	0.1	43.48	0	0.00	43.75	0.1	25,940	0.00%
2023/03/07	0	43.60	2	43.75	43.75	-2	26,525	-0.01%
2023/03/06	1.6	43.48	11	43.65	43.60	-9.4	26,702	-0.04%
2023/03/03	0	43.04	0	0.00	42.90	0	26,792	0.00%
2023/03/02	7.1	43.01	4.2	42.76	43.00	2.9	26,977	0.01%
2023/03/01	15.6	42.86	2	42.90	42.75	13.6	27,137	0.05%
2023/02/24	5	43.30	0.1	43.50	43.45	5	26,962	0.02%
2023/02/23	3.1	43.42	2	43.40	43.30	1.1	26,909	0.00%
2023/02/22	1.2	43.36	2	43.25	43.35	-0.8	26,842	0.00%
2023/02/21	8.1	43.83	1	43.60	43.85	7.1	26,799	0.03%
2023/02/20	0	44.35	1	44.40	44.45	-1	26,879	0.00%
2023/02/17	0.2	43.83	4	43.80	44.00	-3.8	26,840	-0.01%
2023/02/16	2	43.08	0	0.00	43.05	2	26,950	0.01%
2023/02/15	2.1	42.96	0	0.00	42.95	2.1	27,722	0.01%
2023/02/14	0.1	43.32	2	43.45	43.60	-1.9	27,665	-0.01%
2023/02/13	5.1	42.59	0	0.00	42.90	5.1	27,674	0.02%
2023/02/10	1	42.50	2	42.50	42.65	-1	27,777	0.00%
2023/02/09	0	42.75	0	0.00	42.60	0	27,815	0.00%
2023/02/08	0	42.95	6	42.87	42.85	-6	27,871	-0.02%
2023/02/07	5	42.95	0	0.00	42.80	5	27,990	0.02%
2023/02/06	1.1	42.85	0	0.00	42.65	1.1	28,020	0.00%
2023/02/03	1	44.17	0	0.00	43.30	1	27,859	0.00%
2023/02/02	100.2	43.45	116.1	44.05	44.05	-15.9	27,739	-0.06%	大賣/
2023/02/01	29	42.92	4	42.96	43.00	25	27,346	0.09%
2023/01/31	0	42.60	3	42.72	42.55	-3	27,273	-0.01%
2023/01/30	0.2	42.60	4.5	42.71	42.70	-4.4	27,171	-0.02%
2023/01/17	10	41.75	8	42.01	42.00	2	26,752	0.01%
2023/01/16	0.1	41.88	0	0.00	41.75	0.1	26,590	0.00%
2023/01/13	8	41.98	15.2	42.16	41.80	-7.2	27,003	-0.03%
2023/01/12	0.1	41.70	9.5	41.70	41.70	-9.4	27,100	-0.03%
2023/01/11	0.7	41.52	10.1	41.55	41.40	-9.4	27,226	-0.03%
2023/01/10	1	41.45	12	41.56	41.70	-11	27,398	-0.04%
2023/01/09	50.3	41.74	9.3	41.45	42.00	41	27,590	0.15%
2023/01/06	3	40.70	30	40.52	40.75	-27	27,378	-0.10%
2023/01/05	13.1	40.27	2.5	40.23	40.25	10.6	28,347	0.04%
2023/01/04	12	40.00	0	0.00	39.95	12	28,290	0.04%
2023/01/03	3	39.87	2	40.00	39.95	1	28,532	0.00%
2022/12/30	19.1	39.98	31.3	39.92	40.00	-12.2	28,201	-0.04%
2022/12/29	1	40.30	6.1	40.18	40.10	-5.1	26,812	-0.02%
2022/12/28	0.2	41.00	2	40.90	40.65	-1.8	27,146	-0.01%
2022/12/27	0	41.20	0	0.00	41.15	0	27,356	0.00%
2022/12/26	0.1	41.08	21	41.05	41.00	-20.9	27,657	-0.08%
2022/12/23	10	41.20	25	40.94	41.15	-15	28,154	-0.05%
2022/12/22	1	40.05	7.5	40.19	40.40	-6.4	28,137	-0.02%
2022/12/21	5	39.97	0.1	40.10	40.00	4.9	28,540	0.02%
2022/12/20	3	40.00	0	0.00	40.15	3	28,645	0.01%
2022/12/19	0	40.35	9	40.25	40.15	-9	28,562	-0.03%
2022/12/16	11	40.20	0	0.00	40.20	11	28,483	0.04%
2022/12/15	1.1	40.47	0	0.00	40.60	1.1	28,536	0.00%
2022/12/14	16	40.89	0	0.00	40.90	16	28,476	0.06%
2022/12/13	1	41.05	0	0.00	40.95	1	28,389	0.00%
2022/12/12	10	40.30	0	0.00	41.00	10	28,282	0.04%
2022/12/09	10.3	40.86	0	0.00	41.10	10.3	28,268	0.04%
2022/12/08	1.1	40.96	0	0.00	40.75	1.1	28,141	0.00%
2022/12/07	6	41.55	1	41.50	41.40	5	28,225	0.02%
2022/12/06	4.1	42.15	5	42.02	41.40	-0.9	28,216	0.00%
2022/12/05	9	43.03	5.4	42.89	42.85	3.6	27,965	0.01%
2022/12/02	2	44.03	4	44.03	44.00	-2	27,585	-0.01%
2022/12/01	1	44.00	17.1	44.04	44.15	-16.1	27,673	-0.06%
2022/11/30	5.1	43.58	13	43.63	43.55	-7.9	27,240	-0.03%
2022/11/29	8	42.98	83	43.06	43.45	-75	26,436	-0.28%
2022/11/28	0.1	42.20	57	41.99	42.00	-56.9	26,038	-0.22%
2022/11/25	6.2	42.58	0	0.00	42.55	6.2	26,098	0.02%
2022/11/24	2	42.55	2	42.80	42.55	0	26,129	0.00%
2022/11/23	56	42.72	22	42.75	42.75	34	26,779	0.13%
2022/11/22	5.1	41.99	10	42.10	42.20	-4.9	26,833	-0.02%
2022/11/21	7	42.01	0	0.00	42.10	7	26,610	0.03%
2022/11/18	0	41.93	0	0.00	41.90	0	26,485	0.00%
2022/11/17	2.1	41.50	3	41.30	41.55	-0.9	26,412	0.00%
2022/11/16	15	42.13	0	0.00	41.70	15	26,379	0.06%
2022/11/15	10.1	42.30	8.6	42.27	42.40	1.5	26,222	0.01%
2022/11/14	1.4	41.86	0	0.00	41.75	1.4	25,892	0.01%
2022/11/11	37.3	41.47	11	41.30	41.90	26.3	25,414	0.10%
2022/11/10	1	39.85	1	39.60	39.65	0	24,727	0.00%
2022/11/09	0	40.15	3.3	40.10	40.15	-3.3	24,595	-0.01%
2022/11/08	6	39.77	1	39.75	39.70	5	24,398	0.02%
2022/11/07	2	39.28	1	39.40	39.55	1	24,294	0.00%
2022/11/04	0.1	38.80	0.8	38.85	38.95	-0.8	24,403	0.00%
2022/11/03	1	38.00	26	38.65	38.85	-25	24,406	-0.10%
2022/11/02	10.1	38.25	0	0.00	38.50	10.1	24,309	0.04%
2022/11/01	0	38.05	0	0.00	38.10	0	24,291	0.00%
2022/10/31	1	38.10	0	0.00	37.80	1	24,394	0.00%
2022/10/28	5	38.30	2	38.05	38.25	3	24,292	0.01%
2022/10/27	5.1	38.64	0	0.00	38.50	5.1	24,119	0.02%
2022/10/26	3	38.38	8	38.32	38.50	-5	24,305	-0.02%
2022/10/25	1.2	37.45	1	37.35	37.50	0.2	24,108	0.00%
2022/10/24	0.5	37.14	0	0.00	37.00	0.5	24,068	0.00%
2022/10/21	12.7	36.65	7	36.79	36.55	5.7	24,012	0.02%
2022/10/20	5.1	37.57	1	37.55	37.85	4.1	23,418	0.02%
2022/10/19	3.1	38.18	4	38.30	38.30	-0.9	23,093	0.00%
2022/10/18	7.1	37.83	0.4	37.80	38.15	6.7	22,896	0.03%
2022/10/17	3.4	37.51	0	0.00	37.65	3.4	22,912	0.01%
2022/10/14	6.2	37.95	4	38.45	37.65	2.2	22,757	0.01%
2022/10/13	26.1	37.80	1	38.80	37.45	25.1	22,489	0.11%
2022/10/12	6	39.54	0	0.00	39.55	6	21,438	0.03%
2022/10/11	4.1	39.64	1.4	39.78	39.60	2.7	21,428	0.01%
2022/10/07	1	40.65	0	0.00	40.50	1	21,263	0.00%
2022/10/06	5.2	40.64	6	40.77	40.80	-0.8	21,251	0.00%
2022/10/05	3	40.78	5.5	40.63	40.75	-2.5	21,353	-0.01%
2022/10/04	3.1	39.29	3.3	39.52	39.55	-0.2	21,088	0.00%
2022/10/03	11.4	39.15	2	39.13	39.00	9.4	20,804	0.05%
2022/09/30	10.4	39.49	6	39.65	39.95	4.4	20,796	0.02%
2022/09/29	3.2	40.03	1	39.85	40.15	2.2	20,805	0.01%
2022/09/28	16.5	39.95	0	0.00	39.80	16.5	20,810	0.08%
2022/09/27	5.5	41.06	0	0.00	40.95	5.5	20,639	0.03%
2022/09/26	6.4	41.41	3	41.37	41.50	3.4	21,366	0.02%
2022/09/23	0.3	42.07	3	41.97	42.10	-2.7	21,834	-0.01%
2022/09/22	4.2	41.61	0	0.00	41.65	4.2	22,219	0.02%
2022/09/21	3.1	42.64	0	0.00	42.55	3.1	22,120	0.01%
2022/09/20	0	43.15	0	0.00	43.05	0	22,130	0.00%
2022/09/19	11	42.93	0	0.00	42.75	11	22,164	0.05%
2022/09/16	1.3	42.79	1	42.80	42.80	0.3	22,159	0.00%
2022/09/15	5	42.81	1	42.90	43.10	4	22,064	0.02%
2022/09/14	4.7	42.83	1	42.70	42.85	3.7	22,111	0.02%
2022/09/13	2.1	43.97	0.1	44.10	43.65	2	22,175	0.01%
2022/09/12	2	43.95	2	43.93	44.05	0	22,134	0.00%
2022/09/08	4.7	43.12	1	43.10	43.15	3.7	22,224	0.02%
2022/09/07	5.1	43.48	0	0.00	43.15	5.1	22,064	0.02%
2022/09/06	0.2	44.26	10	44.15	44.25	-9.8	21,669	-0.05%
2022/09/05	0	44.05	0	0.00	44.05	0	21,726	0.00%
2022/09/02	1.2	44.17	1	44.10	44.05	0.2	21,799	0.00%
2022/09/01	1.1	44.08	0	0.00	44.55	1.1	21,565	0.01%
2022/08/31	1.2	44.52	1	44.20	44.55	0.2	21,355	0.00%
2022/08/30	16.1	44.73	5	44.50	44.45	11.1	21,176	0.05%
2022/08/29	5.1	45.64	0	0.00	45.60	5.1	20,453	0.02%
2022/08/26	0	46.87	0	0.00	46.75	0	20,276	0.00%
2022/08/25	1.2	46.73	1	46.55	46.55	0.2	20,411	0.00%
2022/08/24	1	46.20	0	0.00	46.35	1	20,674	0.00%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	1	47.10	0	0.00	46.85	1	21,431	0.00%
2022/08/19	0	47.40	0	0.00	47.50	0	21,698	0.00%
2022/08/18	0	47.30	0	0.00	47.25	0	22,138	0.00%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	22.1	47.30	0	0.00	47.10	22.1	22,832	0.10%
2022/08/15	2	47.25	1	47.25	47.30	1	22,986	0.00%
2022/08/12	0.1	47.40	0.1	47.20	47.25	0	23,091	0.00%
2022/08/11	1	47.05	1	47.15	47.20	0	23,318	0.00%
2022/08/10	23	46.01	0	0.00	46.40	23	23,541	0.10%
2022/08/09	2	46.08	0	0.00	46.10	2	23,832	0.01%
2022/08/08	5.1	45.96	3	46.08	46.15	2.1	24,081	0.01%
2022/08/05	5	45.50	13.6	45.68	45.75	-8.6	24,454	-0.04%
2022/08/04	0	44.95	0	0.00	44.85	0	24,900	0.00%
2022/08/03	0.3	45.03	0	0.00	44.95	0.3	25,328	0.00%
2022/08/02	4.5	44.67	0	0.00	44.85	4.5	25,763	0.02%
2022/08/01	0.1	45.60	1	45.40	45.45	-0.9	25,797	0.00%
2022/07/29	1.6	45.77	0	0.00	45.50	1.6	25,923	0.01%
2022/07/28	6	45.53	4	45.70	45.80	2	26,137	0.01%
2022/07/26	7	45.49	0	0.00	45.60	7	25,939	0.03%
2022/07/25	5.1	45.13	8	45.41	45.55	-2.9	25,920	-0.01%
2022/07/22	2.2	44.81	3	45.70	45.00	-0.8	26,096	0.00%
2022/07/21	2.1	44.26	2	44.25	45.05	0.1	25,997	0.00%
2022/07/20	4	45.30	0	0.00	44.90	4	25,840	0.02%
2022/07/19	3	44.90	0	0.00	44.95	3	25,852	0.01%
2022/07/18	2	44.80	20	45.20	45.20	-18	25,908	-0.07%
2022/07/15	11	44.20	10	44.33	44.15	1	25,818	0.00%
2022/07/14	0	45.30	0	0.00	45.00	0	25,713	0.00%
2022/07/13	17	45.15	7	45.44	45.50	10	25,681	0.04%
2022/07/12	1.1	44.10	0	0.00	43.80	1.1	25,547	0.00%
2022/07/11	0	0.00	3	45.10	45.05	-3	25,405	-0.01%
2022/07/08	2	45.20	0	0.00	44.80	2	25,391	0.01%
2022/07/07	4	44.81	3	45.45	45.05	1	25,204	0.00%
2022/07/06	11	45.23	0	0.00	44.95	11	24,767	0.04%
2022/07/05	1.1	46.30	8	46.64	46.75	-6.9	24,464	-0.03%
2022/07/04	20.2	45.57	41	45.22	45.50	-20.8	24,130	-0.09%
2022/07/01	3.1	50.06	0.1	50.70	49.70	3	23,435	0.01%
2022/06/30	8.2	51.22	2	51.45	50.90	6.2	22,938	0.03%
2022/06/29	4.2	52.54	10	52.60	52.80	-5.8	22,573	-0.03%
2022/06/28	0.2	53.90	0	0.00	53.80	0.2	22,282	0.00%
2022/06/27	6.1	53.70	0	0.00	53.50	6.1	22,246	0.03%
2022/06/24	0	53.60	1	53.60	53.40	-1	22,146	0.00%
2022/06/23	1.3	52.85	0	0.00	53.00	1.3	22,070	0.01%
2022/06/22	45	53.07	39	53.97	53.00	6	21,859	0.03%
2022/06/21	1	52.70	9.1	53.66	54.20	-8.1	21,818	-0.04%
2022/06/20	5	52.10	0	0.00	51.80	5	21,646	0.02%
2022/06/17	1	53.00	0	0.00	53.00	1	21,328	0.00%
2022/06/16	1	54.10	0	0.00	53.70	1	21,114	0.00%
2022/06/14	10	53.30	0	0.00	53.40	10	21,655	0.05%
2022/06/13	0.2	53.45	1	53.80	53.80	-0.8	21,737	0.00%
2022/06/10	0	55.00	1	54.80	54.80	-1	21,637	0.00%
2022/06/09	0	54.90	0	0.00	54.80	0	21,695	0.00%
2022/06/08	0	55.00	0	0.00	54.80	0	21,644	0.00%
2022/06/07	0	54.90	0	0.00	54.80	0	21,762	0.00%
2022/06/06	0	54.80	0	0.00	54.80	0	21,784	0.00%
2022/06/02	1	54.00	0	0.00	54.50	1	22,417	0.00%
2022/06/01	11	54.75	3	55.03	54.70	8	22,979	0.03%
2022/05/31	2	54.35	0.2	53.90	55.70	1.8	22,896	0.01%
2022/05/30	1	53.40	0	53.90	54.00	1	22,429	0.00%
2022/05/27	0.1	52.70	0.1	52.90	52.60	0	22,288	0.00%
2022/05/26	2	51.70	0	0.00	51.50	2	22,215	0.01%
2022/05/25	1.2	51.03	1	51.70	51.40	0.2	22,592	0.00%
2022/05/24	5	52.30	0	0.00	52.00	5	22,536	0.02%
2022/05/23	0.1	52.70	0	0.00	52.30	0.1	22,330	0.00%
2022/05/20	2	53.10	0	0.00	52.90	2	22,422	0.01%
2022/05/19	1	52.70	1	52.80	52.70	0	22,386	0.00%
2022/05/18	1	53.30	5.1	54.12	54.10	-4	22,267	-0.02%
2022/05/17	5.2	52.61	0	0.00	52.60	5.2	22,037	0.02%
2022/05/16	5.2	52.92	0	0.00	53.20	5.2	21,829	0.02%
2022/05/13	0.1	54.41	0	0.00	54.30	0.1	21,687	0.00%
2022/05/12	2.1	54.82	100	55.10	54.10	-97.9	21,631	-0.45%
2022/05/11	7.1	56.28	4.5	56.35	56.20	2.6	21,071	0.01%
2022/05/10	5.2	57.85	0	0.00	58.00	5.2	20,754	0.02%
2022/05/09	33.2	59.04	1	59.60	58.70	32.2	20,458	0.16%
2022/05/06	30	60.90	11	61.01	61.20	19	20,385	0.09%
2022/05/05	0	62.40	1	62.70	62.30	-1	20,764	0.00%
2022/05/04	0.1	62.40	1	62.80	62.90	-0.9	20,627	0.00%
2022/05/03	0	0.00	1	62.10	62.30	-1	21,465	0.00%
2022/04/28	4	61.73	0	0.00	62.10	4	22,381	0.02%
2022/04/27	0	62.20	1	62.30	62.00	-1	22,558	0.00%
2022/04/26	0	63.70	0	0.00	64.00	0	22,855	0.00%
2022/04/25	0	0.00	6	63.10	63.80	-6	23,163	-0.03%
2022/04/22	0	0.00	1	63.80	64.20	-1	23,431	0.00%
2022/04/21	0	63.70	0	0.00	63.90	0	24,414	0.00%
2022/04/20	0.2	63.50	2	63.00	63.90	-1.8	25,839	-0.01%
2022/04/15	0	64.00	10	64.30	64.00	-10	27,751	-0.04%
2022/04/13	0.1	65.10	9.1	65.21	65.40	-8.9	27,974	-0.03%
2022/04/12	0.2	64.67	2	64.80	64.90	-1.8	27,981	-0.01%
2022/04/08	50	64.60	0	0.00	65.00	50	28,067	0.18%
2022/04/07	1	64.50	0	0.00	64.80	1	28,116	0.00%
2022/04/06	1.1	64.93	0	65.30	65.50	1.1	28,488	0.00%
2022/04/01	0	0.00	4	64.90	65.00	-4	28,650	-0.01%
2022/03/31	1	64.50	0	0.00	64.50	1	28,580	0.00%
2022/03/30	0.1	64.10	2	64.35	64.40	-2	28,688	-0.01%
2022/03/29	0	0.00	2	63.75	63.80	-2	28,632	-0.01%
2022/03/28	0	63.30	0	0.00	63.30	0	28,632	0.00%
2022/03/25	1.1	63.89	1	63.70	63.50	0.1	28,679	0.00%
2022/03/24	0.1	64.20	0	0.00	64.30	0.1	28,745	0.00%
2022/03/23	0	0.00	2	64.70	64.80	-2	28,715	-0.01%
2022/03/22	0	0.00	0.2	63.60	63.60	-0.2	28,460	0.00%
2022/03/21	0	63.40	0	63.40	63.60	0	28,562	0.00%
2022/03/18	1.2	63.36	4	63.50	63.30	-2.8	28,550	-0.01%
2022/03/17	0.1	63.00	2	63.00	63.10	-1.9	28,392	-0.01%
2022/03/15	0	61.20	0	0.00	61.30	0	27,888	0.00%
2022/03/14	0.1	61.10	1	61.10	61.20	-1	27,942	0.00%
2022/03/11	0	60.20	1	60.30	60.30	-1	28,019	0.00%
2022/03/10	0	60.30	2	60.05	60.30	-2	28,069	-0.01%
2022/03/08	7.1	58.45	8	58.20	58.50	-0.9	27,980	0.00%
2022/03/07	8.1	59.13	2	59.74	59.40	6	27,493	0.02%
2022/03/04	4	61.38	1.7	61.52	61.20	2.3	27,369	0.01%
2022/03/03	0	62.20	2.4	62.12	62.10	-2.4	27,473	-0.01%
2022/03/02	2	62.00	0	0.00	62.00	2	28,000	0.01%
2022/03/01	3	61.78	2	62.20	62.60	1	28,021	0.00%
2022/02/25	5	62.22	4.7	62.13	62.30	0.3	27,836	0.00%
2022/02/24	11.1	62.89	5	63.00	63.00	6.1	27,194	0.02%
2022/02/22	5	63.44	0	0.00	63.70	5	27,302	0.02%
2022/02/21	0.2	64.60	0	0.00	64.60	0.2	27,870	0.00%
2022/02/18	0	64.60	1	64.40	64.60	-1	28,908	0.00%
2022/02/17	0	64.73	3	64.83	64.70	-3	28,921	-0.01%
2022/02/16	11	64.62	0	0.00	64.80	11	29,058	0.04%
2022/02/15	2	64.30	4	64.40	64.30	-2	29,080	-0.01%
2022/02/14	5	63.76	4.9	64.13	64.20	0.1	28,997	0.00%
2022/02/11	0	0.00	0	65.60	65.60	0	28,556	0.00%
2022/02/10	2	65.20	1.5	65.43	65.80	0.5	28,542	0.00%
2022/02/09	5	65.80	3	65.90	66.00	2	28,438	0.01%
2022/02/08	0.1	65.80	24	66.17	66.00	-24	28,310	-0.08%
2022/02/07	3.1	65.14	12	64.77	65.70	-9	28,037	-0.03%
2022/01/26	0	63.40	1	63.40	63.30	-1	27,436	0.00%
2022/01/25	8.6	62.76	1	62.80	63.00	7.6	27,281	0.03%
2022/01/24	8	63.93	9	64.22	64.30	-1	26,533	0.00%
2022/01/21	58	64.63	7	64.71	64.40	51	26,308	0.19%
2022/01/20	3	65.27	22	65.61	65.80	-19	25,817	-0.07%
2022/01/19	7	66.09	1.2	65.89	66.10	5.9	25,418	0.02%
2022/01/18	1.5	66.56	0	66.80	66.90	1.5	25,119	0.01%
2022/01/17	3	66.50	1	66.60	66.50	2	24,722	0.01%
2022/01/14	62.3	67.66	60	67.02	67.70	2.3	24,258	0.01%
2022/01/13	5.7	66.29	11	66.38	67.40	-5.4	23,316	-0.02%
2022/01/12	64.2	64.69	74.4	64.42	64.70	-10.3	21,953	-0.05%
2022/01/11	11.7	63.05	33	63.49	64.50	-21.3	21,511	-0.10%
2022/01/10	1.1	61.91	2	62.00	62.10	-1	20,409	0.00%
2022/01/07	0	0.00	11	61.99	62.00	-11	20,966	-0.05%
2022/01/06	1	61.90	0	61.90	62.00	1	20,926	0.00%
2022/01/05	0.1	61.80	2	61.85	61.90	-1.9	21,025	-0.01%
2022/01/04	3.3	61.86	0.1	61.70	62.00	3.1	21,301	0.01%
2022/01/03	3.2	62.02	1	62.10	61.60	2.2	21,247	0.01%
2021/12/30	8	62.65	0	0.00	62.50	8	21,312	0.04%
2021/12/29	12	63.13	31.9	62.98	63.00	-19.9	21,562	-0.09%
2021/12/28	9	62.30	31.1	62.10	62.30	-22.1	21,270	-0.10%
2021/12/27	1.4	61.29	1	61.40	61.30	0.4	21,022	0.00%
2021/12/24	0	60.90	6	60.95	61.10	-6	21,269	-0.03%
2021/12/23	0	60.30	6	60.45	60.50	-6	21,191	-0.03%
2021/12/22	0	0.00	1	60.30	60.30	-1	21,569	0.00%
2021/12/21	40.2	60.32	0	0.00	60.30	40.2	21,880	0.18%
2021/12/17	1	60.40	27	60.43	60.50	-26	22,128	-0.12%
2021/12/15	6	60.00	0	0.00	59.80	6	23,144	0.03%
2021/12/14	1	60.30	5	60.10	60.20	-4	23,418	-0.02%
2021/12/13	6	61.12	0	60.70	60.70	6	23,489	0.03%
2021/12/10	0	0.00	3.8	60.50	60.50	-3.8	23,478	-0.02%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	1	60.80	0	0.00	60.70	1	24,282	0.00%
2021/12/07	3.2	60.37	0	60.60	60.70	3.1	24,250	0.01%
2021/12/06	3	59.80	0	60.00	60.00	3	24,185	0.01%
2021/12/03	2	60.10	1	59.90	59.90	1	24,450	0.00%
2021/12/02	0.1	59.60	0	0.00	59.50	0.1	24,487	0.00%
2021/12/01	1	59.70	0	60.00	59.90	1	24,530	0.00%
2021/11/30	0.2	59.46	3.1	59.50	60.00	-2.9	24,737	-0.01%
2021/11/29	6.6	59.51	0	0.00	59.30	6.6	24,589	0.03%
2021/11/26	10.2	60.16	0	0.00	60.20	10.2	24,564	0.04%
2021/11/25	0	61.50	2	61.10	61.60	-2	24,616	-0.01%
2021/11/24	5.1	61.38	1	61.50	61.10	4.1	25,499	0.02%
2021/11/23	3.1	61.13	0	0.00	60.80	3.1	26,165	0.01%
2021/11/22	0.6	61.36	2.1	61.40	61.10	-1.5	26,300	-0.01%
2021/11/19	51.1	61.83	122	62.40	61.80	-70.9	26,148	-0.27%	大賣/
2021/11/18	3.4	62.89	7	62.89	63.00	-3.6	26,009	-0.01%
2021/11/17	96	60.96	9.5	61.10	62.20	86.5	25,582	0.34%
2021/11/16	1.1	59.96	3	59.73	60.00	-1.9	24,753	-0.01%
2021/11/15	0	59.52	4.2	59.76	59.70	-4.2	25,028	-0.02%
2021/11/12	8	58.92	1.3	58.70	58.90	6.7	25,037	0.03%
2021/11/11	0.1	58.53	2	58.50	58.60	-1.9	25,109	-0.01%
2021/11/10	2.1	58.60	0	0.00	58.60	2.1	25,537	0.01%
2021/11/09	1.1	58.51	0.2	58.40	58.50	0.9	25,888	0.00%
2021/11/08	4	58.45	5	58.50	58.70	-1	26,117	0.00%
2021/11/05	0	58.20	0	58.20	58.50	0	26,758	0.00%
2021/11/04	2	57.90	1	58.30	57.90	1	26,864	0.00%
2021/11/03	6	57.48	0	0.00	57.60	6	27,081	0.02%
2021/11/02	1	57.40	0	0.00	57.40	1	27,239	0.00%
2021/11/01	0	0.00	11.2	57.80	57.60	-11.2	27,260	-0.04%
2021/10/28	0	58.10	0.4	58.50	58.10	-0.4	27,308	0.00%
2021/10/27	0.2	58.89	0	0.00	58.70	0.2	27,635	0.00%
2021/10/26	0.1	58.80	1	59.00	59.10	-0.9	27,866	0.00%
2021/10/25	0	58.30	1	58.30	58.40	-1	28,078	0.00%
2021/10/22	0.1	58.38	0	0.00	58.30	0.1	29,110	0.00%
2021/10/21	0	58.70	0	58.70	58.70	0	29,638	0.00%
2021/10/20	5	58.80	0	0.00	58.30	5	30,673	0.02%
2021/10/19	0.1	59.00	0	0.00	58.40	0.1	31,486	0.00%
2021/10/18	3	58.83	2	59.00	58.70	1	32,501	0.00%
2021/10/15	0	0.00	11	58.18	58.30	-11	32,787	-0.03%
2021/10/14	1	56.40	0	56.60	56.60	1	33,317	0.00%
2021/10/13	34.2	56.19	30	56.70	56.20	4.2	33,994	0.01%
2021/10/12	3.4	55.99	0	0.00	56.40	3.4	34,767	0.01%
2021/10/08	2.2	57.29	2.1	57.10	57.10	0.1	35,161	0.00%
2021/10/07	1	57.20	1	57.50	57.10	0	35,822	0.00%
2021/10/06	3	56.77	12	56.43	57.10	-9	36,388	-0.02%
2021/10/05	3	55.73	0	0.00	56.40	3	37,311	0.01%
2021/10/04	0	56.70	4	56.98	56.60	-4	37,369	-0.01%
2021/10/01	3	56.97	0	0.00	56.90	3	37,567	0.01%
2021/09/30	1	57.70	0	0.00	57.90	1	37,394	0.00%
2021/09/29	2.1	57.66	2	58.10	58.00	0.1	37,382	0.00%
2021/09/28	0	58.90	0	58.90	59.00	0	37,072	0.00%
2021/09/27	0.3	58.44	2	58.50	58.70	-1.8	36,833	0.00%
2021/09/24	0	57.80	2	58.00	57.80	-2	36,647	-0.01%
2021/09/23	37	57.49	38	57.29	57.50	-1	36,726	0.00%
2021/09/22	5.2	56.57	2	56.60	56.80	3.2	36,863	0.01%
2021/09/17	3.1	59.27	0	0.00	58.90	3.1	35,916	0.01%
2021/09/16	0.1	59.80	1	60.00	59.70	-0.9	35,754	0.00%
2021/09/14	62	59.86	53.2	60.30	59.80	8.8	36,050	0.02%
2021/09/13	12	60.03	4	59.82	59.90	8	35,934	0.02%
2021/09/10	1	59.30	7	59.27	59.20	-6	36,179	-0.02%
2021/09/09	0	58.40	6	58.47	58.70	-6	36,410	-0.02%
2021/09/08	4	58.13	2	58.70	58.50	2	36,458	0.01%
2021/09/06	2.1	59.54	2	59.45	59.20	0.1	36,440	0.00%
2021/09/03	4.1	59.40	6	59.72	59.60	-2	36,509	-0.01%
2021/09/02	0.1	58.61	1.2	58.82	58.70	-1.1	36,261	0.00%
2021/09/01	1.2	59.60	0	0.00	59.20	1.2	36,128	0.00%
2021/08/31	3.2	59.41	14.5	58.96	59.60	-11.4	35,983	-0.03%
2021/08/30	2.1	58.59	4.6	58.72	59.50	-2.5	35,573	-0.01%
2021/08/27	1.3	57.38	6	57.53	57.70	-4.7	34,791	-0.01%
2021/08/26	0.1	56.00	1	56.00	56.00	-0.9	34,212	0.00%
2021/08/25	3	55.77	5	55.90	56.00	-2	34,213	-0.01%
2021/08/24	0	55.70	1	55.20	55.80	-1	34,194	0.00%
2021/08/23	0	0.00	1.3	55.10	55.10	-1.3	34,292	0.00%
2021/08/20	3	53.80	4	54.03	53.70	-1	34,591	0.00%
2021/08/19	1	53.80	0	0.00	53.80	1	35,416	0.00%
2021/08/18	2.1	54.20	40	54.20	54.40	-38	35,187	-0.11%
2021/08/17	0	0.00	6	54.72	54.70	-6	35,285	-0.02%
2021/08/16	6	54.28	0	0.00	54.30	6	35,474	0.02%
2021/08/13	7	55.20	0	0.00	55.00	7	36,182	0.02%
2021/08/12	1	56.50	1	56.10	56.00	0	36,421	0.00%
2021/08/11	3.1	55.93	2	56.05	56.00	1.1	37,296	0.00%
2021/08/09	0	54.70	3.3	55.15	55.20	-3.3	38,888	-0.01%
2021/08/06	1	55.00	1	55.00	55.10	0	39,246	0.00%
2021/08/04	0	0.00	1	55.50	55.20	-1	42,419	0.00%
2021/08/03	1	55.01	3	55.30	55.40	-2	44,489	0.00%
2021/08/02	0.1	55.70	2	54.60	55.80	-1.9	45,914	0.00%
2021/07/30	2	54.25	3	54.44	54.30	-1	46,113	0.00%
2021/07/29	3	53.97	3	54.67	54.80	0	46,829	0.00%
2021/07/28	9.3	53.74	11	53.49	53.80	-1.7	47,764	0.00%
2021/07/27	2.1	55.39	2.2	55.77	55.00	-0.1	47,571	0.00%
2021/07/26	18.6	56.80	3.5	57.27	56.20	15.1	48,078	0.03%
2021/07/23	8.2	60.13	19.3	59.98	60.30	-11.1	47,224	-0.02%
2021/07/22	0.1	59.85	6	59.33	60.10	-5.9	46,760	-0.01%
2021/07/21	0	0.00	7	58.21	58.30	-7	46,106	-0.02%
2021/07/20	8.2	58.17	85	57.82	57.90	-76.9	46,010	-0.17%
2021/07/19	46	60.08	8.2	60.49	59.70	37.9	45,057	0.08%
2021/07/16	28.2	59.09	12.3	59.37	59.80	15.9	44,842	0.04%
2021/07/15	3.1	57.80	8.8	58.10	58.10	-5.7	44,376	-0.01%
2021/07/14	8.1	56.76	14.1	57.04	57.00	-6	44,314	-0.01%
2021/07/13	1.3	56.16	5	56.70	56.10	-3.8	44,523	-0.01%
2021/07/12	83.7	55.93	9	56.51	55.70	74.7	44,050	0.17%
2021/07/09	2.1	53.80	0	0.00	53.80	2.1	43,356	0.00%
2021/07/08	0	0.00	3	54.57	54.40	-3	43,206	-0.01%
2021/07/07	4	53.78	0	0.00	54.00	4	43,295	0.01%
2021/07/06	1	54.30	1	54.30	54.10	0	43,898	0.00%
2021/07/05	0	0.00	7	54.20	54.20	-7	44,023	-0.02%
2021/07/02	2.2	53.90	5	54.20	53.90	-2.9	44,053	-0.01%
2021/06/30	6	53.93	0	0.00	53.90	6	44,225	0.01%
2021/06/29	0	53.70	0	0.00	53.70	0	44,258	0.00%
2021/06/28	0.1	54.10	0	0.00	54.30	0.1	44,316	0.00%
2021/06/25	0	54.20	1	54.50	54.30	-1	44,617	0.00%
2021/06/24	0.1	53.80	1	54.00	53.80	-1	44,881	0.00%
2021/06/23	0	0.00	37	53.65	54.10	-37	45,398	-0.08%
2021/06/22	5	52.60	4	52.65	52.60	1	45,248	0.00%
2021/06/21	25.1	52.08	1	52.10	52.00	24.1	45,507	0.05%
2021/06/18	7	53.50	3	53.60	53.60	4	45,701	0.01%
2021/06/17	1	53.60	0	0.00	54.00	1	45,680	0.00%
2021/06/16	0	0.00	2	53.95	54.30	-2	46,507	0.00%
2021/06/15	0	0.00	3	54.40	54.30	-3	46,545	-0.01%
2021/06/11	4	54.78	2.1	54.91	54.50	1.9	46,897	0.00%
2021/06/10	1	54.70	2	54.30	54.70	-1	46,959	0.00%
2021/06/08	0	0.00	5	55.10	54.80	-5	48,075	-0.01%
2021/06/07	1	53.80	3	54.60	54.70	-2	49,977	0.00%
2021/06/04	2	54.80	1	55.00	55.00	1	50,528	0.00%
2021/06/03	3	56.23	2	55.70	55.80	1	51,515	0.00%
2021/06/02	1	56.20	3	55.80	56.30	-2	51,779	0.00%
2021/06/01	0	55.80	3	55.80	55.80	-3	51,618	-0.01%
2021/05/31	3.1	56.05	11.3	55.74	55.90	-8.2	51,771	-0.02%
2021/05/28	7	55.14	11.8	55.11	55.50	-4.8	51,748	-0.01%
2021/05/27	5	53.62	18.1	53.36	54.40	-13.1	51,388	-0.03%
2021/05/26	5.1	53.94	6	54.15	54.40	-0.9	51,390	0.00%
2021/05/25	0	54.30	18	54.44	54.30	-18	52,113	-0.03%
2021/05/24	9.1	53.50	6	53.62	53.90	3.1	52,112	0.01%
2021/05/21	15	54.72	69.1	55.01	54.20	-54.1	52,164	-0.10%
2021/05/20	12.1	53.67	5	53.86	53.30	7.1	51,138	0.01%
2021/05/19	7	54.01	4	54.15	54.30	3	50,805	0.01%
2021/05/18	3	53.07	18	53.17	53.50	-15	50,042	-0.03%
2021/05/17	9	49.27	8.3	49.32	48.65	0.7	49,415	0.00%
2021/05/14	16	51.84	15	51.49	51.50	1	48,429	0.00%
2021/05/13	25.2	51.41	25	51.12	51.10	0.2	47,837	0.00%
2021/05/12	24.2	53.08	20	53.86	52.30	4.2	46,707	0.01%
2021/05/11	40.1	58.04	24.7	57.09	56.60	15.4	44,799	0.03%
2021/05/10	61	58.16	7.2	57.02	58.20	53.8	42,722	0.13%
2021/05/07	0.1	55.00	7	55.13	55.10	-6.9	41,585	-0.02%
2021/05/06	20.1	54.49	11	54.99	54.40	9.1	41,421	0.02%
2021/05/05	4	54.45	44.2	52.92	53.60	-40.2	40,596	-0.10%
2021/05/04	29.4	51.23	176	51.66	51.70	-146.6	39,590	-0.37%	大賣/鉅額交易
2021/05/03	16	53.23	40.2	53.45	52.60	-24.2	38,914	-0.06%
2021/04/29	10	52.25	13	52.66	52.30	-3	38,083	-0.01%
2021/04/28	6.1	53.63	2	52.90	53.00	4.1	37,858	0.01%
2021/04/27	7	52.70	6	52.22	52.90	1	37,854	0.00%
2021/04/26	0.1	51.82	23	52.05	52.10	-22.9	37,332	-0.06%
2021/04/23	0	0.00	9	50.70	50.90	-9	37,028	-0.02%
2021/04/22	3	50.40	18.3	51.34	50.70	-15.3	37,188	-0.04%
2021/04/21	4	50.50	4	50.88	50.90	0	36,739	0.00%
2021/04/20	23	51.04	9	51.27	51.40	14	36,446	0.04%
2021/04/19	3	51.17	11	51.49	51.60	-8	36,139	-0.02%
2021/04/16	13	49.48	0	0.00	49.85	13	35,728	0.04%
2021/04/15	3	49.45	11	49.40	49.80	-8	36,111	-0.02%
2021/04/14	2	48.55	8	48.58	48.55	-6	35,836	-0.02%
2021/04/13	17	49.30	4	49.10	49.00	13	35,813	0.04%
2021/04/12	5	48.74	25	48.74	48.80	-20	35,490	-0.06%
2021/04/09	5	47.15	5	47.33	47.25	0	34,922	0.00%
2021/04/08	0	0.00	17	47.61	47.65	-17	34,974	-0.05%
2021/04/07	1	47.70	0	0.00	48.00	1	35,423	0.00%
2021/04/06	5.1	48.05	7	47.99	48.00	-1.9	35,289	-0.01%
2021/04/01	11.2	48.13	15	47.88	47.95	-3.8	35,054	-0.01%
2021/03/31	1	48.30	0.3	48.10	47.95	0.7	34,785	0.00%
2021/03/30	17	47.74	2	48.08	48.00	15	34,421	0.04%
2021/03/29	20	47.81	5.5	47.99	48.00	14.5	34,025	0.04%
2021/03/26	7.1	47.46	102	47.57	47.60	-94.9	33,554	-0.28%	大賣/
2021/03/25	25	46.77	3	46.73	46.85	22	32,936	0.07%
2021/03/24	12.1	46.30	0	46.40	46.50	12	32,734	0.04%
2021/03/23	0	0.00	35.2	46.68	46.80	-35.2	32,299	-0.11%
2021/03/22	0	0.00	2	45.55	45.60	-2	31,355	-0.01%
2021/03/19	10	44.93	6	45.00	44.60	4	31,210	0.01%
2021/03/18	14	45.72	1	45.45	45.45	13	30,492	0.04%
2021/03/17	1	45.50	0	0.00	45.80	1	30,786	0.00%
2021/03/16	4	46.35	3	46.37	46.45	1	30,652	0.00%
2021/03/15	38	46.59	8	46.87	46.70	30	30,476	0.10%
2021/03/12	0	0.00	14	45.82	45.90	-14	29,745	-0.05%
2021/03/11	35.2	46.13	460.2	45.88	45.75	-425	29,369	-1.45%	大賣/鉅額交易
2021/03/10	40	44.35	1	44.60	44.55	39	27,637	0.14%
2021/03/09	26.4	44.17	161.3	44.07	44.30	-134.8	27,111	-0.50%	大賣/鉅額交易
2021/03/08	5	42.85	2	43.18	42.90	3	26,040	0.01%
2021/03/05	3	42.30	0	0.00	42.55	3	25,732	0.01%
2021/03/04	1	42.10	0	0.00	42.35	1	26,329	0.00%
2021/03/03	0	0.00	3	42.37	42.55	-3	26,140	-0.01%
2021/03/02	7.1	42.09	7	42.51	41.90	0.1	25,848	0.00%
2021/02/26	11	42.68	1	43.30	41.95	10	25,574	0.04%
2021/02/25	3	43.30	153.5	43.34	43.60	-150.5	24,484	-0.61%	大賣/鉅額交易
2021/02/24	6.2	42.91	156.5	42.96	42.65	-150.4	23,685	-0.63%	大賣/鉅額交易
2021/02/23	0	0.00	214	42.66	42.70	-214	23,411	-0.91%	大賣/鉅額交易
2021/02/22	14	41.92	25	42.05	42.05	-11	23,044	-0.05%
2021/02/19	40	41.87	0	0.00	41.85	40	23,212	0.17%
2021/02/18	51.2	42.20	73	42.40	42.20	-21.8	23,510	-0.09%
2021/02/17	61.1	41.46	15.2	41.47	41.95	45.9	23,256	0.20%
2021/02/04	2	40.40	1	40.55	40.70	1	22,690	0.00%
2021/02/03	0	0.00	10	40.25	40.30	-10	23,248	-0.04%
2021/02/02	9	40.33	0	0.00	40.30	9	23,781	0.04%
2021/02/01	2	40.00	5.4	40.00	39.90	-3.4	23,619	-0.01%
2021/01/29	10	39.97	0	0.00	39.90	10	23,454	0.04%
2021/01/28	8	40.23	5	40.05	40.10	3	23,051	0.01%
2021/01/27	0	40.55	0	0.00	40.50	0	22,758	0.00%
2021/01/26	10.1	40.59	6	40.86	40.50	4.1	22,636	0.02%
2021/01/25	0.1	40.90	10	40.73	41.00	-9.9	22,281	-0.04%
2021/01/22	7.8	40.58	10	40.60	40.55	-2.2	22,278	-0.01%
2021/01/21	4	40.84	0	0.00	40.65	4	22,163	0.02%
2021/01/20	8	40.97	4	41.00	40.65	4	22,023	0.02%
2021/01/19	0	0.00	6	41.36	41.35	-6	21,456	-0.03%
2021/01/18	10	41.23	3	41.25	41.20	7	21,418	0.03%
2021/01/15	1.1	41.89	15	42.12	41.80	-13.9	21,144	-0.07%
2021/01/14	29	42.30	0	0.00	42.50	29	20,941	0.14%
2021/01/13	9	42.33	0	0.00	42.40	9	20,773	0.04%
2021/01/12	18	42.48	100.2	42.65	42.30	-82.2	20,539	-0.40%
2021/01/11	62	42.54	47.1	42.53	42.60	14.9	20,111	0.07%
2021/01/08	3	41.90	94.1	42.74	42.85	-91.1	19,630	-0.46%
2021/01/07	0	0.00	1	41.95	41.90	-1	19,033	-0.01%
2021/01/06	0	0.00	1.1	41.93	41.55	-1.1	18,772	-0.01%
2021/01/05	23	42.11	4.1	42.16	42.10	19	18,538	0.10%
2021/01/04	1.2	41.73	14	42.04	42.05	-12.8	18,450	-0.07%
2020/12/31	10.5	42.59	1	42.25	42.25	9.5	18,361	0.05%
2020/12/30	10	42.13	139	41.90	42.20	-129	18,042	-0.71%	大賣/鉅額交易
2020/12/29	0	41.20	17	41.36	41.35	-17	17,439	-0.10%
2020/12/28	0.1	41.00	3	41.20	41.30	-2.9	17,426	-0.02%
2020/12/25	0	41.05	0	0.00	41.15	0	17,445	0.00%
2020/12/24	1.1	41.00	15	41.20	41.00	-13.9	17,480	-0.08%
2020/12/23	15	41.00	5	41.00	40.95	10	17,482	0.06%
2020/12/22	5	41.35	0	0.00	41.05	5	17,563	0.03%
2020/12/21	0	0.00	15	41.55	41.55	-15	17,838	-0.08%
2020/12/18	15	41.30	3	41.15	41.20	12	17,909	0.07%
2020/12/17	2	41.20	1	41.25	41.35	1	17,886	0.01%
2020/12/16	1	41.35	15	41.35	41.55	-14	18,034	-0.08%
2020/12/15	29	41.16	2	41.50	41.10	27	18,107	0.15%
2020/12/14	50	41.95	8	42.01	41.80	42	18,052	0.23%
2020/12/11	52	41.75	46	41.95	41.95	6	17,874	0.03%
2020/12/10	10	41.30	31	41.30	41.45	-21	17,252	-0.12%
2020/12/09	0.8	40.75	1	40.70	41.00	-0.2	16,918	0.00%
2020/12/08	3.7	40.53	10	40.57	40.95	-6.3	16,800	-0.04%
2020/12/07	2.1	40.70	5	40.95	40.95	-2.9	16,625	-0.02%
2020/12/04	5	40.25	1	40.40	40.75	4	16,401	0.02%
2020/12/03	2	40.30	0	0.00	40.30	2	16,082	0.01%
2020/12/02	6	40.51	1	40.50	40.50	5	15,847	0.03%
2020/12/01	4	40.48	12.7	40.70	40.70	-8.7	15,754	-0.06%
2020/11/30	2	40.90	0	0.00	40.40	2	15,706	0.01%
2020/11/27	1	41.35	1	41.30	41.35	0	15,118	0.00%
2020/11/26	0.4	41.40	0	0.00	41.50	0.4	15,129	0.00%
2020/11/25	0	41.45	2	41.75	41.45	-2	15,243	-0.01%
2020/11/24	0.1	41.50	1	41.60	41.50	-0.9	15,216	-0.01%
2020/11/23	0	0.00	1	41.75	41.70	-1	15,219	-0.01%
2020/11/20	3	41.10	0	0.00	41.30	3	15,158	0.02%
2020/11/19	6	41.51	1	41.55	41.50	5	15,078	0.03%
2020/11/18	25	41.69	121	41.77	41.80	-96	14,889	-0.64%	大賣/
2020/11/17	100	41.35	4	41.39	41.50	96	14,523	0.66%
2020/11/16	0	0.00	1	40.85	40.95	-1	14,234	-0.01%
2020/11/12	2	41.00	20	40.42	40.55	-18	14,160	-0.13%
2020/11/11	18.1	41.00	23	41.13	41.25	-4.9	13,958	-0.04%
2020/11/10	5.1	39.81	30	40.24	40.40	-24.9	13,287	-0.19%
2020/11/09	0.4	39.50	6	39.48	39.60	-5.6	12,736	-0.04%
2020/11/06	0	0.00	2	39.23	39.30	-2	12,766	-0.02%
2020/11/05	1	38.95	6	39.20	39.20	-5	12,944	-0.04%
2020/11/04	3	39.00	1	38.60	39.15	2	13,025	0.02%
2020/11/03	1	38.90	2	38.85	38.90	-1	12,916	-0.01%
2020/11/02	0.1	38.65	0	0.00	38.65	0.1	12,939	0.00%
2020/10/30	0.3	38.50	1	38.25	38.40	-0.7	12,953	-0.01%
2020/10/29	5	38.19	0	0.00	38.15	5	12,795	0.04%
2020/10/27	2	38.60	1	38.55	38.60	1	13,093	0.01%
2020/10/26	0.5	38.95	1.1	38.86	38.95	-0.5	13,285	0.00%
2020/10/23	3	38.45	0	0.00	38.60	3	13,364	0.02%
2020/10/22	0.1	38.55	0	0.00	38.50	0.1	13,557	0.00%
2020/10/21	1	38.50	0	0.00	38.40	1	13,560	0.01%
2020/10/20	3	38.30	0	0.00	38.45	3	13,633	0.02%
2020/10/16	0.1	38.35	0	0.00	38.15	0.1	13,761	0.00%
2020/10/15	4	38.34	0.1	38.50	38.20	4	13,918	0.03%
2020/10/13	1	38.45	0	0.00	38.45	1	13,800	0.01%
2020/10/12	0.1	38.65	1	38.45	38.60	-0.9	13,841	-0.01%
2020/10/08	3	38.47	0	0.00	38.45	3	13,875	0.02%
2020/10/07	0	0.00	15	38.68	38.60	-15	13,829	-0.11%
2020/10/05	2	38.60	2	38.70	38.45	0	14,007	0.00%
2020/09/30	0.1	38.80	0	0.00	38.60	0.1	14,128	0.00%
2020/09/29	10	38.60	0	0.00	38.70	10	14,196	0.07%
2020/09/28	0.1	38.65	0	0.00	38.55	0.1	14,372	0.00%
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	12.1	38.19	1	38.00	38.00	11.1	14,574	0.08%
2020/09/23	1	38.80	1	38.75	39.00	0	14,327	0.00%
2020/09/22	12	38.91	0	0.00	39.00	12	14,432	0.08%
2020/09/15	2	40.00	0	0.00	40.10	2	14,830	0.01%
2020/09/14	0.1	40.10	5	39.80	40.10	-4.9	14,989	-0.03%
2020/09/11	11	39.81	0	0.00	39.90	11	15,115	0.07%
2020/09/10	0	39.75	0	0.00	39.75	0	15,285	0.00%
2020/09/07	1	39.40	0	0.00	39.35	1	15,853	0.01%
2020/09/04	0	0.00	28.2	39.49	39.45	-28.2	16,308	-0.17%
2020/09/03	0	39.85	1	39.75	39.85	-1	16,380	-0.01%
2020/09/02	6	39.55	0	0.00	39.55	6	16,465	0.04%
2020/09/01	1	39.80	0	0.00	39.85	1	16,564	0.01%
2020/08/31	0	0.00	2	39.95	39.85	-2	16,599	-0.01%
2020/08/28	4	39.95	0	0.00	39.95	4	16,722	0.02%
2020/08/27	5	40.15	1	40.20	40.00	4	17,168	0.02%
2020/08/26	0.4	40.50	90	40.34	40.55	-89.6	17,279	-0.52%
2020/08/25	0	40.45	5	40.50	40.50	-5	17,329	-0.03%
2020/08/24	0	0.00	2	39.95	39.90	-2	17,594	-0.01%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	12	39.79	0	0.00	39.80	12	17,855	0.07%
2020/08/17	0	0.00	2	40.60	40.70	-2	17,842	-0.01%
2020/08/12	0.1	40.30	5	40.35	40.45	-4.9	17,944	-0.03%
2020/08/11	0.1	40.00	0	0.00	39.95	0.1	17,791	0.00%
2020/08/10	2.5	40.45	1	40.35	40.45	1.5	17,663	0.01%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0.8	40.20	9	40.10	40.20	-8.2	17,597	-0.05%
2020/08/05	0	0.00	0.2	39.90	39.85	-0.2	17,608	0.00%
2020/08/04	0.1	39.80	1	39.65	39.80	-0.9	17,688	-0.01%
2020/08/03	3.6	39.33	0	0.00	39.25	3.6	17,735	0.02%
2020/07/31	1	39.70	0	0.00	39.60	1	17,563	0.01%
2020/07/30	12.1	39.85	0	0.00	40.10	12.1	17,425	0.07%
2020/07/29	0.3	40.10	0.1	40.10	40.10	0.3	17,321	0.00%
2020/07/28	0	0.00	1	39.85	39.65	-1	17,566	-0.01%
2020/07/27	9.1	40.01	1	40.05	39.75	8.1	17,939	0.05%
2020/07/24	1	40.10	0	0.00	40.10	1	18,009	0.01%
2020/07/23	6	40.35	0.8	40.40	40.35	5.2	17,974	0.03%
2020/07/22	0	40.60	10	40.68	40.65	-10	18,028	-0.06%
2020/07/21	20	40.40	1	40.50	40.40	19	17,927	0.11%
2020/07/20	10	40.40	0	0.00	40.40	10	17,759	0.06%
2020/07/17	15	40.50	1	40.65	40.50	14	17,823	0.08%
2020/07/16	20	40.70	1	40.70	40.55	19	17,975	0.11%
2020/07/14	24	40.65	0	0.00	40.70	24	18,075	0.13%
2020/07/13	0.1	40.70	2	40.60	40.95	-1.9	18,211	-0.01%
2020/07/10	0	40.30	0	0.00	40.25	0	18,277	0.00%
2020/07/09	43.1	40.70	0.2	40.60	40.60	42.9	18,417	0.23%
2020/07/08	23	40.82	0	0.00	40.95	23	18,388	0.13%
2020/07/07	2.4	41.27	30.1	40.95	40.95	-27.8	18,681	-0.15%
2020/07/06	1	41.00	22	41.11	41.25	-21	18,613	-0.11%
2020/07/03	40	40.51	22	40.65	40.75	18	18,579	0.10%
2020/07/01	96	40.42	9	40.34	40.35	87	18,993	0.46%
2020/06/30	10	41.95	30.4	41.85	41.85	-20.4	18,782	-0.11%
2020/06/29	7.5	41.90	2	41.90	41.90	5.5	18,456	0.03%
2020/06/23	0	0.00	41	42.29	42.30	-41	18,481	-0.22%
2020/06/22	0	0.00	173	42.05	42.10	-173	18,405	-0.94%	大賣/鉅額交易
2020/06/19	0	0.00	15	42.10	42.10	-15	18,574	-0.08%
2020/06/18	37	42.09	24	42.16	42.15	13	18,626	0.07%
2020/06/17	23	42.00	13	42.14	42.20	10	18,642	0.05%
2020/06/16	128	41.67	7	41.92	41.90	121	19,027	0.64%	大買/鉅額交易
2020/06/15	20	40.70	0	0.00	40.90	20	19,490	0.10%
2020/06/12	1	40.35	1	40.45	40.70	0	19,726	0.00%
2020/06/11	41	41.22	8	41.59	41.00	33	20,145	0.16%
2020/06/10	3	42.27	0	0.00	42.35	3	20,108	0.01%
2020/06/09	0.1	41.90	2	41.93	42.00	-1.9	20,714	-0.01%
2020/06/08	0.4	41.75	6	41.96	41.90	-5.6	21,246	-0.03%
2020/06/04	0	0.00	171	41.46	41.55	-171	21,536	-0.79%	大賣/鉅額交易
2020/06/03	1	40.70	1	40.95	41.40	0	21,897	0.00%
2020/06/02	0	0.00	8	40.40	40.35	-8	21,748	-0.04%
2020/06/01	0	40.20	8	40.26	40.25	-8	21,626	-0.04%
2020/05/29	0	40.00	5	39.35	40.05	-5	21,638	-0.02%
2020/05/28	9	39.99	1	39.75	39.50	8	21,492	0.04%
2020/05/27	2	40.05	7	40.06	40.15	-5	21,928	-0.02%
2020/05/26	0.4	39.90	9	39.93	39.90	-8.6	22,372	-0.04%
2020/05/25	1	39.15	3	39.08	39.15	-2	22,190	-0.01%
2020/05/22	14	39.31	0	0.00	39.25	14	22,264	0.06%
2020/05/21	20	39.85	0	0.00	39.95	20	22,347	0.09%
2020/05/19	0	39.45	0	0.00	39.45	0	22,238	0.00%
2020/05/15	2	39.05	0	0.00	39.05	2	22,160	0.01%
2020/05/13	3	39.40	2	39.45	39.55	1	22,045	0.00%
2020/05/12	0	39.65	0	0.00	39.60	0	22,039	0.00%
2020/05/11	0.1	39.70	0	0.00	39.60	0.1	22,106	0.00%
2020/05/08	19	39.16	3	39.25	39.25	16	22,176	0.07%
2020/05/07	2	39.18	1	38.90	38.85	1	22,167	0.00%
2020/05/06	0	0.00	1	39.00	38.80	-1	22,195	0.00%
2020/05/05	2	39.10	0	0.00	38.90	2	22,223	0.01%
2020/05/04	1	38.80	0	0.00	38.80	1	22,279	0.00%
2020/04/30	13	39.50	6	39.63	39.90	7	22,046	0.03%
2020/04/29	0	0.00	2	38.68	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	2	38.05	38.00	-2	21,841	-0.01%
2020/04/27	3.5	37.72	1	37.75	38.00	2.5	22,663	0.01%
2020/04/24	0	0.00	50	37.30	37.05	-50	22,655	-0.22%
2020/04/23	1	37.30	0	0.00	37.25	1	22,786	0.00%
2020/04/22	0	0.00	5	37.15	37.20	-5	22,804	-0.02%
2020/04/21	105	37.02	6	37.16	37.00	99	22,784	0.43%	大買/
2020/04/20	0	0.00	3	38.12	38.00	-3	22,772	-0.01%
2020/04/17	0	0.00	5	38.31	38.20	-5	23,025	-0.02%
2020/04/16	8	37.69	1	37.75	37.80	7	22,915	0.03%
2020/04/15	21	38.20	8	38.21	38.30	13	22,791	0.06%
2020/04/14	2	37.65	50	37.80	38.00	-48	22,766	-0.21%
2020/04/13	28	37.37	1	37.55	37.40	27	22,579	0.12%
2020/04/10	34	37.51	2	37.60	37.80	32	22,597	0.14%
2020/04/09	86.1	36.17	17.3	36.18	36.20	68.8	22,305	0.31%
2020/04/08	19	35.60	17	35.64	35.75	2	22,189	0.01%
2020/04/07	9	35.29	2	35.55	35.35	7	21,984	0.03%
2020/04/06	17	35.20	4	35.16	35.05	13	21,787	0.06%
2020/03/31	7	35.57	0	0.00	35.30	7	21,392	0.03%
2020/03/30	48	35.05	56	35.57	35.80	-8	21,116	-0.04%
2020/03/27	0	35.85	86	35.84	35.80	-86	20,967	-0.41%
2020/03/26	50.1	35.30	2	35.30	35.25	48.1	20,711	0.23%
2020/03/25	6.1	35.29	11	35.62	35.30	-4.9	20,728	-0.02%
2020/03/24	16	35.17	5	35.16	34.65	11	20,552	0.05%
2020/03/23	0	0.00	1	34.20	34.15	-1	20,477	0.00%
2020/03/20	55	35.02	35	35.52	35.10	20	20,413	0.10%
2020/03/19	1.3	33.89	54	34.00	34.00	-52.8	19,997	-0.26%
2020/03/18	20.4	34.90	12	34.83	34.65	8.4	19,782	0.04%
2020/03/17	3	35.02	21.1	35.20	35.00	-18.1	19,559	-0.09%
2020/03/16	6	36.00	3.4	35.88	35.80	2.6	19,289	0.01%
2020/03/13	8.2	35.65	13	35.23	37.00	-4.8	18,926	-0.03%
2020/03/12	15	37.72	0	0.00	37.50	15	18,171	0.08%
2020/03/11	7	38.72	1	39.00	38.60	6	17,595	0.03%
2020/03/10	4	38.93	4	38.98	39.00	0	17,509	0.00%
2020/03/09	14.1	38.73	2	38.63	38.55	12.1	17,666	0.07%
2020/03/06	11	39.55	30	39.50	39.50	-19	16,962	-0.11%
2020/03/05	0	0.00	2	40.05	40.15	-2	16,604	-0.01%
2020/03/04	0	40.00	0	0.00	39.75	0	16,734	0.00%
2020/03/03	9.3	39.86	1	39.90	39.80	8.3	16,625	0.05%
2020/03/02	59.4	39.50	0	0.00	39.50	59.4	16,401	0.36%
2020/02/27	15	40.18	8	40.20	40.05	7	16,358	0.04%
2020/02/26	0.1	40.85	0	0.00	40.65	0.1	15,944	0.00%
2020/02/25	3.1	40.52	2	40.70	40.70	1.1	15,823	0.01%
2020/02/24	5	40.82	0	0.00	40.85	5	15,822	0.03%
2020/02/21	2	41.45	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0.1	41.65	0.5	41.65	41.60	-0.4	15,756	0.00%
2020/02/19	5	41.40	0	0.00	41.75	5	15,831	0.03%
2020/02/18	0.4	41.50	0	0.00	41.50	0.4	15,879	0.00%
2020/02/17	2	41.35	0	0.00	41.40	2	15,918	0.01%
2020/02/12	2	41.80	5	41.95	41.80	-3	16,482	-0.02%
2020/02/11	0	0.00	53	41.64	41.65	-53	16,604	-0.32%
2020/02/07	1	41.05	0	0.00	41.05	1	18,245	0.01%
2020/02/06	2	41.35	1	41.20	41.50	1	18,469	0.01%
2020/02/05	10	40.85	0	0.00	40.95	10	18,523	0.05%
2020/02/04	3	40.75	0	0.00	40.70	3	18,629	0.02%
2020/02/03	13.5	40.13	10	40.05	40.20	3.5	18,821	0.02%
2020/01/31	27	40.94	0	0.00	40.65	27	18,706	0.14%
2020/01/30	60.1	41.14	4	41.48	40.60	56.1	18,516	0.30%
2020/01/20	23	43.10	0	0.00	43.10	23	17,715	0.13%
2020/01/17	1	42.95	3	43.10	43.10	-2	17,677	-0.01%
2020/01/16	10	42.80	22	42.82	42.95	-12	17,637	-0.07%
2020/01/15	2	42.83	5	42.82	42.90	-3	17,693	-0.02%
2020/01/14	5	42.95	1	43.00	42.85	4	17,768	0.02%
2020/01/13	11.4	42.60	4	42.73	42.85	7.4	17,602	0.04%
2020/01/10	32	42.04	6	42.00	42.05	26	17,528	0.15%
2020/01/09	7	41.95	0	0.00	42.00	7	17,525	0.04%
2020/01/08	4	41.86	2	41.85	41.80	2	17,684	0.01%
2020/01/07	0.3	42.25	2	42.30	42.20	-1.8	17,626	-0.01%
2020/01/06	1	42.25	0	0.00	42.25	1	17,702	0.01%
2020/01/03	5	42.55	0	0.00	42.80	5	17,577	0.03%
2020/01/02	5	42.65	6	42.62	42.55	-1	17,567	-0.01%
2019/12/31	20	42.65	5	42.60	42.55	15	17,551	0.09%
2019/12/30	0.3	42.70	1	42.65	42.70	-0.8	17,595	0.00%
2019/12/27	27	42.67	0	0.00	42.70	27	17,644	0.15%
2019/12/26	0.5	42.65	0	0.00	42.65	0.5	17,649	0.00%
2019/12/25	0.4	42.65	3	42.60	42.60	-2.6	17,752	-0.01%
2019/12/24	15	42.65	0	0.00	42.65	15	17,858	0.08%
2019/12/19	20	42.70	0	0.00	42.70	20	17,911	0.11%
2019/12/17	2.7	42.77	0	0.00	42.95	2.7	17,822	0.02%
2019/12/16	11.1	42.77	9	42.97	42.90	2.1	17,741	0.01%
2019/12/13	12.3	42.85	108	42.84	42.90	-95.7	17,562	-0.54%	大賣/
2019/12/12	1	42.50	22	42.46	42.45	-21	17,156	-0.12%
2019/12/11	0	0.00	4.8	42.27	42.40	-4.8	16,948	-0.03%
2019/12/10	13	41.45	3	41.53	41.70	10	16,686	0.06%
2019/12/09	13	41.30	1	41.25	41.30	12	16,725	0.07%
2019/12/06	1	41.30	1	41.30	41.25	0	16,803	0.00%
2019/12/05	6	41.37	4	41.59	41.50	2	16,719	0.01%
2019/12/04	14	41.24	9	41.27	41.30	5	16,638	0.03%
2019/12/03	16	41.81	5	41.75	41.75	11	16,293	0.07%
2019/12/02	1	41.55	2	41.70	41.65	-1	16,325	-0.01%
2019/11/29	1	41.85	1	41.85	41.70	0	16,305	0.00%
2019/11/28	10	42.45	2	42.35	42.35	8	16,108	0.05%
2019/11/27	0.1	42.35	0	0.00	42.30	0.1	16,237	0.00%
2019/11/26	92	42.04	3	42.37	42.00	89	16,257	0.55%
2019/11/25	1.4	42.50	1.7	42.53	42.50	-0.3	15,681	0.00%
2019/11/22	1	42.10	15	42.08	42.40	-14	15,745	-0.09%
2019/11/21	2	42.00	3	41.95	42.05	-1	15,785	-0.01%
2019/11/20	3	42.30	0	0.00	42.30	3	15,725	0.02%
2019/11/19	0	0.00	0.1	42.70	42.70	-0.1	15,676	0.00%
2019/11/15	9	42.60	5	42.35	42.55	4	15,615	0.03%
2019/11/14	2.3	42.12	1	42.25	42.15	1.3	15,650	0.01%
2019/11/13	6	42.45	5.1	42.40	42.35	0.9	16,314	0.01%
2019/11/12	1	42.80	40	42.75	42.80	-39	16,422	-0.24%
2019/11/11	3	42.53	0	0.00	42.25	3	16,218	0.02%
2019/11/08	8	42.88	11	42.87	42.70	-3	16,126	-0.02%
2019/11/07	28.4	43.14	13	43.06	42.90	15.4	15,987	0.10%
2019/11/06	13	42.20	47.1	42.63	43.00	-34.1	15,346	-0.22%
2019/11/05	31	41.44	57	41.18	41.45	-26	14,376	-0.18%
2019/11/04	0.8	41.00	10	40.70	40.95	-9.2	14,252	-0.06%
2019/11/01	49	40.32	0	0.00	40.10	49	14,271	0.34%
2019/10/31	10.3	40.50	2	40.40	40.30	8.3	14,303	0.06%
2019/10/30	17.5	41.00	1	40.85	40.85	16.5	14,093	0.12%
2019/10/29	0	41.15	1.2	41.11	41.15	-1.2	14,014	-0.01%
2019/10/28	0.4	41.00	5	41.06	41.00	-4.6	13,915	-0.03%
2019/10/24	12	41.00	1	41.00	41.15	11	13,751	0.08%
2019/10/23	2	41.10	0	0.00	40.95	2	13,685	0.01%
2019/10/18	0	0.00	0.1	41.10	41.30	-0.1	13,581	0.00%
2019/10/17	0	0.00	1	41.10	41.30	-1	13,439	-0.01%
2019/10/16	42	41.19	5	41.10	41.10	37	13,435	0.28%
2019/10/15	1	40.70	0.1	40.60	40.55	0.9	13,414	0.01%
2019/10/14	0.1	40.65	0	0.00	40.65	0.1	13,459	0.00%
2019/10/09	2	40.60	0	0.00	40.55	2	13,440	0.02%
2019/10/08	5	40.59	0	0.00	40.50	5	13,540	0.04%
2019/10/03	5	40.35	0	0.00	40.30	5	13,615	0.04%
2019/10/01	4	41.13	0	0.00	41.25	4	13,634	0.03%
2019/09/27	1	41.15	0	0.00	40.90	1	13,616	0.01%
2019/09/26	0.1	41.25	0	0.00	41.20	0.1	13,673	0.00%
2019/09/25	1.4	41.34	0	0.00	41.45	1.4	13,724	0.01%
2019/09/24	0	0.00	10	41.18	41.60	-10	14,042	-0.07%
2019/09/23	0	0.00	28	41.30	41.15	-28	14,358	-0.20%
2019/09/20	1	41.55	0	0.00	41.55	1	14,704	0.01%
2019/09/18	0	41.70	0	0.00	41.75	0	14,537	0.00%
2019/09/17	0.4	41.65	6	41.44	41.65	-5.6	14,537	-0.04%
2019/09/16	0.1	41.55	0	0.00	41.55	0.1	14,558	0.00%
2019/09/12	0	0.00	6	41.55	41.50	-6	14,586	-0.04%
2019/09/11	0	0.00	3	41.25	41.40	-3	14,658	-0.02%
2019/09/10	0	0.00	9	41.47	41.40	-9	14,594	-0.06%
2019/09/09	1	40.95	1	40.85	40.95	0	14,497	0.00%
2019/09/06	0	0.00	4	40.66	40.80	-4	14,462	-0.03%
2019/09/05	2	40.38	3	40.40	40.50	-1	14,418	-0.01%
2019/08/30	0	40.15	112	39.69	40.15	-112	14,765	-0.76%	大賣/鉅額交易
2019/08/29	5	39.54	0	0.00	39.50	5	14,673	0.03%
2019/08/28	3.1	39.92	12	39.97	39.95	-8.9	14,763	-0.06%
2019/08/27	0.3	39.80	1	39.70	39.75	-0.7	14,766	-0.01%
2019/08/26	4.1	39.38	0	0.00	39.50	4.1	14,823	0.03%
2019/08/23	3	39.78	0	0.00	39.85	3	14,870	0.02%
2019/08/22	0	0.00	5	39.60	39.45	-5	14,954	-0.03%
2019/08/21	8	39.64	0	0.00	39.50	8	16,263	0.05%
2019/08/20	1.4	39.81	0	0.00	39.70	1.4	16,260	0.01%
2019/08/19	2	39.93	7	39.83	40.00	-5	16,339	-0.03%
2019/08/16	12	39.19	9	39.82	39.55	3	16,312	0.02%
2019/08/15	108	39.40	0	0.00	39.35	108	15,763	0.69%	大買/鉅額交易
2019/08/14	0.1	40.00	0	0.00	39.75	0.1	15,935	0.00%
2019/08/13	12	39.91	3	39.90	39.80	9	16,024	0.06%
2019/08/12	1	40.30	4	40.35	40.00	-3	16,218	-0.02%
2019/08/07	16	39.77	5	39.80	39.80	11	16,841	0.07%
2019/08/06	6.3	39.58	18	39.75	39.90	-11.8	17,733	-0.07%
2019/08/05	7	39.99	3	39.98	39.95	4	18,089	0.02%
2019/08/02	3	40.08	1	40.05	40.10	2	18,151	0.01%
2019/08/01	2	40.53	0	0.00	40.50	2	18,301	0.01%
2019/07/31	4	40.90	0	0.00	40.80	4	18,319	0.02%
2019/07/30	15	41.27	1	41.20	41.10	14	18,294	0.08%
2019/07/29	12	41.19	0	0.00	41.20	12	18,573	0.06%
2019/07/26	0.3	41.20	0	0.00	41.15	0.3	18,848	0.00%
2019/07/25	0.2	41.25	0	0.00	41.20	0.2	19,265	0.00%
2019/07/24	0	0.00	40	41.20	41.15	-40	19,348	-0.21%
2019/07/23	22	41.30	0	0.00	41.20	22	19,390	0.11%
2019/07/22	9	41.14	3	41.17	41.40	6	19,369	0.03%
2019/07/19	1	41.05	1	41.40	41.05	0	19,374	0.00%
2019/07/18	5.5	41.17	21	41.15	41.10	-15.5	19,312	-0.08%
2019/07/17	0	0.00	1	41.45	41.30	-1	19,217	-0.01%
2019/07/16	1	41.65	0	0.00	41.55	1	18,975	0.01%
2019/07/15	7.1	41.65	3	41.50	41.65	4.1	18,852	0.02%
2019/07/12	7	41.67	0	0.00	41.60	7	18,882	0.04%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	4	42.09	3	42.20	42.20	1	19,114	0.01%
2019/07/09	5	41.95	0	0.00	41.85	5	19,150	0.03%
2019/07/08	0	42.00	0	0.00	41.95	0	19,251	0.00%
2019/07/05	40	42.25	3.2	42.36	42.35	36.8	19,420	0.19%
2019/07/04	0.1	42.50	0	0.00	42.50	0.1	19,631	0.00%
2019/07/02	1	42.50	2	42.70	42.65	-1	20,241	0.00%
2019/07/01	2	42.35	9	42.29	42.70	-7	20,202	-0.03%
2019/06/28	5	43.16	40	43.35	43.00	-35	19,887	-0.18%
2019/06/27	1.5	43.13	3	43.15	43.20	-1.5	19,625	-0.01%
2019/06/26	1.1	42.71	2	42.80	42.75	-0.9	19,534	0.00%
2019/06/25	0.4	42.60	1	42.50	42.60	-0.6	19,924	0.00%
2019/06/24	1	42.15	0.5	42.55	42.55	0.5	20,254	0.00%
2019/06/20	2	42.50	1	42.70	42.55	1	20,422	0.00%
2019/06/19	1	42.20	6	42.54	42.55	-5	20,644	-0.02%
2019/06/18	0.1	42.20	1	42.20	42.20	-0.9	20,557	0.00%
2019/06/17	0	41.80	1	41.75	41.65	-1	20,707	0.00%
2019/06/14	0.3	41.50	0	0.00	41.30	0.3	21,035	0.00%
2019/06/13	2.3	41.59	10	41.85	41.65	-7.7	21,109	-0.04%
2019/06/11	4	41.75	2	41.70	42.10	2	21,226	0.01%
2019/06/10	0	41.40	0	0.00	41.35	0	20,962	0.00%
2019/06/04	1	41.55	0	0.00	41.45	1	20,924	0.00%
2019/05/31	0	0.00	3	41.05	40.80	-3	20,935	-0.01%
2019/05/30	2	40.50	0	0.00	40.50	2	20,823	0.01%
2019/05/28	1	40.70	1	40.70	40.35	0	21,292	0.00%
2019/05/27	1	40.85	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.80	3	40.85	40.60	-2	20,117	-0.01%
2019/05/23	11	40.83	0	0.00	41.00	11	20,017	0.05%
2019/05/22	2	41.10	2	41.08	41.15	0	20,047	0.00%
2019/05/21	14	40.92	17	41.08	41.50	-3	20,045	-0.01%
2019/05/20	20	40.35	1	40.20	40.20	19	19,732	0.10%
2019/05/17	5	40.05	4	40.05	40.00	1	19,779	0.01%
2019/05/16	119	40.35	3	40.40	40.00	116	19,523	0.59%	大買/鉅額交易
2019/05/15	3	40.87	5	41.16	40.95	-2	19,277	-0.01%
2019/05/14	320.1	40.39	4	40.20	40.45	316.1	19,168	1.65%	大買/鉅額交易
2019/05/13	47	42.03	5	42.05	41.95	42	18,279	0.23%
2019/05/10	17	43.51	0	0.00	43.20	17	17,969	0.09%
2019/05/09	11	43.67	1	43.55	43.50	10	18,064	0.06%
2019/05/08	5	44.06	21	44.05	44.05	-16	17,820	-0.09%
2019/05/07	2	44.45	0	0.00	44.35	2	17,976	0.01%
2019/05/06	9	44.45	5	44.43	44.50	4	18,096	0.02%
2019/05/03	5	45.41	8	45.39	45.45	-3	17,979	-0.02%
2019/05/02	41	45.06	13	45.10	45.65	28	17,838	0.16%
2019/04/30	0	44.75	0	0.00	44.70	0	17,602	0.00%
2019/04/29	6	44.70	2	44.70	44.60	4	17,665	0.02%
2019/04/26	0.4	44.50	6	44.50	44.50	-5.6	17,852	-0.03%
2019/04/25	3	44.40	1	44.40	44.35	2	18,088	0.01%
2019/04/24	9.1	44.42	0	0.00	44.30	9.1	18,414	0.05%
2019/04/23	3	44.28	0	0.00	44.35	3	18,909	0.02%
2019/04/22	1	44.40	0	0.00	44.35	1	19,135	0.01%
2019/04/19	0	0.00	26	44.40	44.35	-26	19,298	-0.13%
2019/04/18	14.4	44.05	12	44.18	44.20	2.4	19,368	0.01%
2019/04/17	8	44.16	0	0.00	44.10	8	19,526	0.04%
2019/04/15	1	44.25	0	0.00	44.15	1	19,302	0.01%
2019/04/12	6	44.17	2	44.15	44.10	4	19,307	0.02%
2019/04/11	9	44.48	1	44.65	44.15	8	19,349	0.04%
2019/04/10	6	44.12	0	0.00	44.20	6	19,157	0.03%
2019/04/09	21	44.15	0	0.00	44.30	21	18,921	0.11%
2019/04/08	26	44.34	0	0.00	44.30	26	18,599	0.14%
2019/04/03	3	44.80	0	0.00	44.80	3	18,081	0.02%
2019/04/02	3	44.80	6	44.90	44.80	-3	18,020	-0.02%
2019/04/01	5	44.64	9	45.03	44.50	-4	18,047	-0.02%
2019/03/29	4.4	44.38	8	44.42	44.95	-3.6	17,832	-0.02%
2019/03/28	11	44.09	2	44.05	44.00	9	17,709	0.05%
2019/03/27	16	44.75	2	44.65	44.50	14	17,366	0.08%
2019/03/26	4	45.40	6.6	45.35	45.25	-2.6	17,108	-0.01%
2019/03/25	5.1	45.43	2	45.45	45.40	3.1	17,067	0.02%
2019/03/22	6.3	46.16	1	46.40	46.20	5.3	16,893	0.03%
2019/03/21	1.8	46.64	2	46.78	46.75	-0.2	16,784	0.00%
2019/03/20	0.4	46.95	10	46.85	46.95	-9.6	16,780	-0.06%
2019/03/19	31	46.80	3	46.57	46.65	28	16,896	0.17%
2019/03/15	0.2	45.45	2	45.25	45.45	-1.8	16,518	-0.01%
2019/03/13	0	45.15	0	0.00	45.15	0	16,385	0.00%
2019/03/12	0	0.00	3	45.03	45.00	-3	16,479	-0.02%
2019/03/11	1	44.50	1	44.60	44.40	0	16,510	0.00%
2019/03/08	1	44.55	0	0.00	44.45	1	16,503	0.01%
2019/03/07	6	44.65	0	0.00	44.65	6	16,730	0.04%
2019/03/06	0	0.00	4	44.90	44.95	-4	16,792	-0.02%
2019/03/05	5	44.60	0	0.00	44.60	5	17,051	0.03%
2019/03/04	4	44.39	3	44.75	44.90	1	17,057	0.01%
2019/02/27	4	45.24	0	0.00	45.30	4	16,897	0.02%
2019/02/26	1.1	45.55	1	45.55	45.50	0.1	16,689	0.00%
2019/02/25	3.1	45.52	2	45.40	45.55	1.1	16,530	0.01%
2019/02/22	2	45.15	6	45.28	45.40	-4	16,537	-0.02%
2019/02/21	1	45.25	3	45.30	45.40	-2	16,449	-0.01%
2019/02/20	0	0.00	1	45.00	45.15	-1	16,347	-0.01%
2019/02/19	5	44.55	0	0.00	44.60	5	16,200	0.03%
2019/02/18	1	44.45	0	0.00	44.40	1	16,200	0.01%
2019/02/15	6	44.49	5	44.40	44.20	1	15,981	0.01%
2019/02/14	5	44.55	1	44.60	44.55	4	15,903	0.03%
2019/02/13	0	0.00	1	44.20	44.30	-1	15,657	-0.01%
2019/02/11	2	43.63	4	43.91	43.55	-2	15,524	-0.01%
2019/01/30	1	43.75	0	0.00	43.60	1	15,374	0.01%
2019/01/29	4	43.73	10	43.80	43.90	-6	15,060	-0.04%
2019/01/28	4	43.60	6	43.62	43.80	-2	14,887	-0.01%
2019/01/25	4	43.56	2	43.70	43.50	2	14,644	0.01%
2019/01/24	2.9	43.65	0	0.00	43.55	2.9	14,477	0.02%
2019/01/23	1	43.80	0	0.00	43.75	1	14,456	0.01%
2019/01/22	2	44.03	32	44.05	44.20	-30	14,399	-0.21%
2019/01/21	211	43.77	2	43.95	43.80	209	14,376	1.45%	大買/鉅額交易
2019/01/18	18	43.47	2	43.45	43.50	16	14,615	0.11%
2019/01/17	3	43.70	0.1	44.00	43.80	2.9	14,497	0.02%
2019/01/16	5	43.52	0	0.00	43.60	5	14,322	0.03%
2019/01/15	9	43.98	0	0.00	43.75	9	14,030	0.06%
2019/01/14	11	44.50	0	0.00	44.40	11	13,493	0.08%
2019/01/11	1	45.75	3	45.90	45.55	-2	13,412	-0.01%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	9	45.81	1	45.90	45.95	8	13,385	0.06%
2019/01/08	0	0.00	3	45.35	45.15	-3	13,203	-0.02%
2019/01/07	1	45.50	1	45.40	45.20	0	13,425	0.00%
2019/01/04	210	44.80	1	44.70	44.55	209	13,467	1.55%	大買/鉅額交易
2019/01/03	4.1	45.33	1	45.40	45.15	3.1	13,852	0.02%
2019/01/02	2	46.10	0	0.00	45.90	2	13,837	0.01%
2018/12/28	0	0.00	1	46.70	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	1	46.55	46.70	-1	14,054	-0.01%
2018/12/26	204	46.06	0	0.00	46.00	204	14,215	1.44%	大買/鉅額交易
2018/12/24	4	46.31	0	0.00	46.50	4	14,365	0.03%
2018/12/22	1	46.95	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/19	3	46.95	0	0.00	47.25	3	14,318	0.02%
2018/12/18	5	47.30	0	0.00	47.20	5	14,270	0.04%
2018/12/14	0	0.00	1	47.90	47.55	-1	14,530	-0.01%
2018/12/13	3	47.89	6	47.96	48.25	-3	14,376	-0.02%
2018/12/12	29	47.36	0	0.00	47.50	29	14,310	0.20%
2018/12/11	0	47.70	1	47.50	47.60	-1	13,953	-0.01%
2018/12/10	3	47.75	20	47.61	47.60	-17	13,959	-0.12%
2018/12/07	1	48.20	0	0.00	48.15	1	13,964	0.01%
2018/12/06	2	48.05	0	0.00	48.25	2	14,017	0.01%
2018/12/05	4	48.34	28	48.40	48.40	-24	14,099	-0.17%
2018/12/04	21	48.49	44	48.73	48.95	-23	14,067	-0.16%
2018/12/03	11	49.10	27	49.10	49.10	-16	13,952	-0.11%
2018/11/30	11	48.57	14	48.65	48.55	-3	13,946	-0.02%
2018/11/29	27	48.69	8	49.15	48.55	19	13,686	0.14%
2018/11/28	14	48.75	12	48.78	48.80	2	13,485	0.01%
2018/11/27	7	49.31	0	0.00	49.05	7	13,178	0.05%
2018/11/26	26.1	49.71	0	0.00	49.55	26.1	13,145	0.20%
2018/11/23	24	49.90	0	0.00	49.95	24	12,886	0.19%
2018/11/22	0	0.00	24	50.15	50.40	-24	12,878	-0.19%
2018/11/21	39	50.03	23	49.93	50.20	16	12,886	0.12%
2018/11/20	21	50.35	0	0.00	50.20	21	12,820	0.16%
2018/11/19	12	50.40	25	50.76	51.00	-13	12,871	-0.10%
2018/11/16	56	50.66	0	0.00	50.70	56	12,855	0.44%
2018/11/15	1	50.40	0	0.00	50.80	1	12,870	0.01%
2018/11/14	0.1	50.40	49	50.39	50.40	-48.9	12,904	-0.38%
2018/11/13	51	49.82	3	50.10	50.20	48	13,066	0.37%
2018/11/12	22	50.60	20	51.00	50.80	2	13,061	0.02%
2018/11/09	28	50.50	30	50.75	51.00	-2	13,173	-0.02%
2018/11/08	5	50.20	19	50.84	50.90	-14	13,006	-0.11%
2018/11/07	9	50.10	8	49.82	50.10	1	12,859	0.01%
2018/11/06	11	49.46	9	49.66	49.40	2	12,829	0.02%
2018/11/05	3	48.88	20	49.04	49.60	-17	12,791	-0.13%
2018/11/02	0	0.00	37	48.85	49.50	-37	12,818	-0.29%
2018/11/01	29	48.47	19	48.51	48.75	10	12,752	0.08%
2018/10/31	16	48.54	3	49.00	49.00	13	12,645	0.10%
2018/10/30	0	0.00	7	48.05	48.35	-7	12,477	-0.06%
2018/10/29	11	47.54	10	47.87	47.50	1	12,456	0.01%
2018/10/26	2.1	47.38	1	47.45	47.40	1.1	12,309	0.01%
2018/10/25	28	48.59	0	0.00	48.70	28	11,924	0.23%
2018/10/24	0	0.00	25	49.18	49.75	-25	11,850	-0.21%
2018/10/23	48	49.80	2	49.38	49.30	46	11,784	0.39%
2018/10/18	4	49.83	1	49.90	50.00	3	11,657	0.03%
2018/10/17	2	50.40	1	50.10	50.00	1	11,627	0.01%
2018/10/16	1.1	49.98	3	50.30	50.40	-1.9	11,549	-0.02%
2018/10/15	3	49.90	0	0.00	50.00	3	11,464	0.03%
2018/10/12	2	49.88	1	49.85	50.60	1	11,252	0.01%
2018/10/11	3	50.43	0	0.00	50.10	3	11,086	0.03%
2018/10/09	0	0.00	7	52.10	52.40	-7	10,544	-0.07%
2018/10/08	1	51.20	0	0.00	51.90	1	10,391	0.01%
2018/10/05	3	51.20	2	51.30	51.20	1	10,408	0.01%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	2	52.10	0	0.00	52.20	2	10,291	0.02%
2018/10/02	6	52.40	0	0.00	52.30	6	10,269	0.06%
2018/10/01	0	0.00	20	52.90	52.90	-20	10,328	-0.19%
2018/09/28	20	52.50	0	0.00	52.50	20	10,506	0.19%
2018/09/27	0	0.00	1	53.10	52.80	-1	10,592	-0.01%
2018/09/26	5	52.48	0	0.00	53.00	5	10,649	0.05%
2018/09/25	3	52.80	2	53.00	52.80	1	10,913	0.01%
2018/09/21	0	0.00	3	52.90	52.90	-3	10,960	-0.03%
2018/09/20	2	52.40	2.3	52.13	52.20	-0.3	10,889	0.00%
2018/09/19	0	0.00	29	51.33	51.40	-29	10,842	-0.27%
2018/09/18	2	50.80	0	0.00	50.90	2	11,020	0.02%
2018/09/17	0.1	51.20	0	0.00	51.20	0.1	11,188	0.00%
2018/09/14	24	51.00	0	0.00	51.20	24	11,480	0.21%
2018/09/12	0	50.60	47	50.56	50.50	-47	11,881	-0.40%
2018/09/11	4	50.53	0	0.00	50.50	4	12,101	0.03%
2018/09/10	2	50.66	0	0.00	50.90	2	12,298	0.02%
2018/09/07	25	51.10	14	51.30	51.20	11	12,596	0.09%
2018/09/06	2	51.55	10	51.50	51.50	-8	12,810	-0.06%
2018/09/05	48	51.73	0	0.00	51.80	48	12,909	0.37%
2018/08/31	1	52.00	38.8	52.00	52.60	-37.8	13,234	-0.29%
2018/08/30	36	52.51	0	0.00	52.20	36	13,321	0.27%
2018/08/29	0	0.00	3	52.50	52.60	-3	13,436	-0.02%
2018/08/24	1	52.70	1	52.80	52.80	0	13,597	0.00%
2018/08/22	0	0.00	10	51.70	52.10	-10	14,303	-0.07%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/20	2	51.30	0	0.00	51.30	2	14,242	0.01%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	10	52.00	0	0.00	51.90	10	14,205	0.07%
2018/08/13	3	52.00	0	0.00	52.00	3	14,288	0.02%
2018/08/09	0	0.00	2	52.80	52.70	-2	14,473	-0.01%
2018/08/08	0	0.00	1	52.90	53.00	-1	14,644	-0.01%
2018/08/07	0	52.50	1	52.90	52.50	-1	14,831	-0.01%
2018/08/06	0	52.80	0	0.00	53.00	0	14,992	0.00%
2018/08/03	0	0.00	1	52.50	52.80	-1	15,364	-0.01%
2018/08/02	1	52.20	0	0.00	52.00	1	15,476	0.01%
2018/07/31	0	0.00	3	52.67	52.70	-3	15,740	-0.02%
2018/07/26	1	51.80	0	0.00	52.10	1	15,861	0.01%
2018/07/23	0.2	52.20	0	0.00	52.30	0.2	15,984	0.00%
2018/07/20	1	52.20	0	0.00	52.30	1	16,199	0.01%
2018/07/18	0	0.00	11	52.70	52.70	-11	16,494	-0.07%
2018/07/17	0	0.00	27	52.13	52.20	-27	16,502	-0.16%
2018/07/16	24	51.87	0	0.00	52.00	24	16,561	0.14%
2018/07/13	14.1	51.95	0	0.00	52.20	14.1	16,748	0.08%
2018/07/10	6	51.77	0	0.00	51.80	6	16,672	0.04%
2018/07/09	3	51.20	0	0.00	51.70	3	16,654	0.02%
2018/07/06	0	51.00	2	51.10	51.00	-2	16,592	-0.01%
2018/07/05	0	51.50	0	0.00	51.40	0	16,507	0.00%
2018/07/04	4	51.50	0	0.00	51.90	4	16,616	0.02%
2018/07/03	2.2	51.82	0	0.00	52.10	2.2	16,535	0.01%
2018/06/29	10	53.40	0	0.00	53.80	10	16,159	0.06%
2018/06/28	0.1	52.90	0	0.00	53.00	0.1	15,945	0.00%
2018/06/27	5	52.70	0	0.00	52.80	5	15,878	0.03%
2018/06/26	3	53.10	0	0.00	53.00	3	15,760	0.02%
2018/06/25	0	0.00	5	55.80	55.60	-5	15,534	-0.03%
2018/06/22	0.2	55.90	8	55.90	56.00	-7.8	15,240	-0.05%
2018/06/21	1	55.90	9	56.06	55.90	-8	15,020	-0.05%
2018/06/20	1	55.40	8	55.58	55.50	-7	14,998	-0.05%
2018/06/14	4	54.50	0	0.00	54.50	4	14,169	0.03%
2018/06/12	4	55.10	4	55.50	55.10	0	14,001	0.00%
2018/06/07	0	0.00	1	54.90	55.00	-1	13,947	-0.01%
2018/06/06	0	54.50	8	54.80	54.90	-8	14,092	-0.06%
2018/06/05	10.2	54.29	5	54.30	54.30	5.2	14,065	0.04%
2018/06/04	0.2	53.80	0	0.00	54.00	0.2	14,053	0.00%
2018/05/30	2	53.25	0	0.00	52.90	2	13,666	0.01%
2018/05/28	4	53.90	0	0.00	54.10	4	13,620	0.03%
2018/05/25	0	0.00	0.1	53.90	53.90	-0.1	13,719	0.00%
2018/05/24	4	54.10	3	54.40	54.20	1	13,715	0.01%
2018/05/22	0	54.50	0	0.00	54.70	0	13,826	0.00%
2018/05/21	0.3	54.70	1	55.00	55.00	-0.7	14,054	-0.01%
2018/05/18	1	54.60	0	0.00	54.40	1	14,155	0.01%
2018/05/11	0	0.00	6	54.08	54.60	-6	14,736	-0.04%
2018/05/09	0	0.00	5	53.70	53.60	-5	14,315	-0.03%
2018/05/07	1.1	52.89	0	0.00	53.00	1.1	14,283	0.01%
2018/05/04	0	0.00	0.1	52.80	52.80	-0.1	14,309	0.00%
2018/05/03	0	0.00	5.6	53.26	52.90	-5.6	14,504	-0.04%
2018/05/02	0	0.00	5	53.50	53.50	-5	14,600	-0.03%
2018/04/30	0	0.00	7	53.87	53.50	-7	14,691	-0.05%
2018/04/27	0	0.00	5	53.50	53.50	-5	14,774	-0.03%
2018/04/26	8	52.20	20	52.68	52.80	-12	14,749	-0.08%
2018/04/25	8	52.20	0	0.00	52.20	8	14,567	0.05%
2018/04/24	0	0.00	10	52.56	52.50	-10	14,412	-0.07%
2018/04/23	10	52.48	0	0.00	52.50	10	14,523	0.07%
2018/04/19	0	0.00	3	52.70	52.90	-3	14,867	-0.02%
2018/04/17	4	51.80	3	51.70	51.60	1	14,773	0.01%
2018/04/10	3	52.90	3	53.20	53.00	0	15,594	0.00%
2018/04/09	0.9	52.70	12	52.40	53.00	-11.1	15,704	-0.07%
2018/04/03	9	52.00	0	0.00	52.00	9	15,783	0.06%
2018/04/02	3	52.40	0	0.00	52.50	3	15,886	0.02%
2018/03/31	0	0.00	12	52.45	52.50	-12	15,982	-0.08%
2018/03/30	2	51.90	2	52.00	51.90	0	16,053	0.00%
2018/03/29	6.1	51.80	0	0.00	51.80	6.1	16,036	0.04%
2018/03/28	8	52.80	10	53.00	52.50	-2	15,956	-0.01%
2018/03/27	1	53.10	7	53.19	53.30	-6	16,044	-0.04%
2018/03/26	0	0.00	7	52.24	52.80	-7	16,064	-0.04%
2018/03/23	35	52.57	13	52.95	52.20	22	16,204	0.14%
2018/03/22	0.1	53.20	1	54.20	53.40	-0.9	16,228	-0.01%
2018/03/21	0	0.00	24	53.60	53.40	-24	16,072	-0.15%
2018/03/20	51	53.30	24.8	53.49	53.20	26.2	16,284	0.16%
2018/03/19	2	53.50	6	53.60	53.60	-4	16,471	-0.02%
2018/03/16	8	53.18	24	53.38	53.40	-16	16,593	-0.10%
2018/03/15	41	53.70	24	53.90	53.40	17	16,519	0.10%
2018/03/14	0	0.00	12	54.00	53.90	-12	16,604	-0.07%
2018/03/13	27	54.14	1	54.30	53.90	26	16,660	0.16%
2018/03/12	0	0.00	40	54.12	54.50	-40	16,673	-0.24%
2018/03/09	17	52.21	13	52.58	52.00	4	16,714	0.02%
2018/03/08	8	52.44	8	52.83	52.40	0	17,459	0.00%
2018/03/07	24	52.55	0	0.00	52.50	24	17,930	0.13%
2018/03/06	0.1	52.80	12	53.05	52.80	-11.9	18,836	-0.06%
2018/03/05	12	52.60	24.1	52.81	52.60	-12.1	19,210	-0.06%
2018/03/02	27	53.54	0	0.00	53.30	27	19,274	0.14%
2018/03/01	5	53.80	5	54.20	53.90	0	19,367	0.00%
2018/02/26	0.1	54.20	2	54.80	54.30	-1.9	19,415	-0.01%
2018/02/22	17	53.50	23	54.15	54.20	-6	20,668	-0.03%
2018/02/21	11	53.99	5	54.20	54.00	6	21,958	0.03%
2018/02/12	17	53.50	25	53.61	53.00	-8	22,058	-0.04%
2018/02/09	19	52.77	16	52.60	52.80	3	21,999	0.01%
2018/02/08	0	53.20	7	53.40	53.30	-7	21,798	-0.03%
2018/02/07	15.1	52.93	8	52.40	52.70	7.1	21,929	0.03%
2018/02/06	9	50.79	3	50.83	50.80	6	21,788	0.03%
2018/02/05	27	53.73	21	53.90	54.10	6	21,376	0.03%
2018/02/02	22	54.70	22	54.90	54.70	0	21,222	0.00%
2018/02/01	1	54.80	1	55.20	54.80	0	21,287	0.00%
2018/01/31	2	54.55	3	54.53	54.60	-1	21,223	0.00%
2018/01/30	1	54.50	1	54.90	54.40	0	21,082	0.00%
2018/01/29	0	0.00	22	54.75	55.20	-22	21,006	-0.10%
2018/01/26	25	55.00	22	54.70	54.70	3	20,866	0.01%
2018/01/25	23	55.60	23	55.90	55.60	0	20,658	0.00%
2018/01/24	25	55.50	0	0.00	55.70	25	20,570	0.12%
2018/01/23	1	55.90	23	56.37	56.00	-22	20,526	-0.11%
2018/01/22	23	55.72	0	0.00	55.60	23	20,628	0.11%
2018/01/19	22	55.65	223.3	56.00	56.00	-201.3	20,908	-0.96%	大賣/鉅額交易
2018/01/18	16	55.90	16	56.40	55.90	0	20,836	0.00%
2018/01/17	2	56.10	0	0.00	56.30	2	20,787	0.01%
2018/01/16	22	56.25	23.1	56.58	56.60	-1.1	20,659	-0.01%
2018/01/15	1	56.10	4	56.48	56.50	-3	20,518	-0.01%
2018/01/12	1	55.30	13	55.72	55.60	-12	20,278	-0.06%
2018/01/11	2	55.50	2	55.30	55.40	0	20,202	0.00%
2018/01/09	0	55.50	2	55.20	55.80	-2	20,010	-0.01%
2018/01/08	8.1	55.38	10	55.62	55.70	-1.9	20,036	-0.01%
2018/01/04	0	0.00	12	55.30	55.40	-12	19,585	-0.06%
2018/01/03	0	0.00	6	55.17	55.20	-6	19,635	-0.03%
2018/01/02	1	54.30	1.6	53.68	54.20	-0.6	19,235	0.00%