國泰金 (2882)-富邦-新店券商分點個股進出

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

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店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	11.3	66.68	5.1	66.79	66.80	6.2	24,744	0.02%
2024/11/21	128.6	66.63	10	66.54	66.60	118.6	24,579	0.48%	大買/鉅額交易
2024/11/20	19.2	67.10	42	67.18	67.40	-22.8	24,346	-0.09%
2024/11/19	10.1	66.88	0	67.10	67.70	10	24,226	0.04%
2024/11/18	10.1	67.02	6.2	67.20	67.00	3.9	24,134	0.02%
2024/11/15	39	67.11	43	67.74	66.90	-4	24,123	-0.02%
2024/11/14	67.6	66.56	12.1	66.45	66.20	55.5	24,318	0.23%
2024/11/13	87.7	66.72	0.1	66.80	66.80	87.6	24,201	0.36%
2024/11/12	91.2	67.78	11.1	67.67	67.50	80.1	24,046	0.33%
2024/11/11	101.1	68.50	0.2	68.80	68.70	100.9	23,709	0.43%	大買/
2024/11/08	3.1	69.87	12.1	69.91	69.50	-9	23,829	-0.04%
2024/11/07	9.2	69.58	69.1	69.97	69.80	-59.9	24,388	-0.25%
2024/11/06	26	69.12	10.5	69.11	69.10	15.6	24,339	0.06%
2024/11/05	9.1	69.45	87	69.53	69.80	-77.9	24,824	-0.31%
2024/11/04	0.1	69.12	158.7	69.38	69.60	-158.6	25,413	-0.62%	大賣/鉅額交易
2024/11/01	69.2	67.91	22.2	68.62	68.60	47	26,083	0.18%
2024/10/30	9.2	68.61	51.3	68.77	68.90	-42.1	26,128	-0.16%
2024/10/29	111	68.32	3.1	68.04	68.50	107.9	26,282	0.41%	大買/鉅額交易
2024/10/28	1	68.70	45	69.34	69.30	-44	26,235	-0.17%
2024/10/25	63	68.49	141	68.53	69.00	-78	26,227	-0.30%	大賣/
2024/10/24	34.1	68.33	3	68.31	68.20	31.1	26,539	0.12%
2024/10/23	64.3	69.17	11.5	69.20	69.20	52.8	26,893	0.20%
2024/10/22	4	68.95	139.3	69.05	69.30	-135.3	26,964	-0.50%	大賣/鉅額交易
2024/10/21	128.6	68.41	15.1	68.70	68.30	113.5	27,316	0.42%	大買/鉅額交易
2024/10/18	12.4	69.60	379.7	69.64	69.80	-367.3	27,546	-1.33%	大賣/鉅額交易
2024/10/17	4.1	68.38	10	68.43	68.60	-5.9	27,646	-0.02%
2024/10/16	51.1	67.94	33	68.18	67.80	18.1	28,065	0.06%
2024/10/15	64	68.56	72.7	68.43	68.80	-8.7	28,259	-0.03%
2024/10/14	25.6	67.38	1.1	67.49	67.70	24.5	28,342	0.09%
2024/10/11	1	67.80	6.4	68.30	68.00	-5.4	28,801	-0.02%
2024/10/09	10.2	67.77	12.1	68.12	67.80	-2	29,686	-0.01%
2024/10/08	16.1	67.62	10	67.67	67.70	6.1	30,167	0.02%
2024/10/07	8.2	67.22	70.8	67.55	68.00	-62.6	30,502	-0.21%
2024/10/04	10.2	66.03	16	66.45	66.00	-5.8	30,706	-0.02%
2024/10/01	7.2	66.43	9	66.74	66.70	-1.8	30,936	-0.01%
2024/09/30	24.4	67.00	17.1	67.25	66.50	7.2	31,642	0.02%
2024/09/27	39.5	67.74	48	68.34	67.50	-8.5	32,531	-0.03%
2024/09/26	27.2	68.10	120.3	68.16	68.30	-93.1	32,345	-0.29%	大賣/
2024/09/25	27.6	66.71	62.3	66.86	67.10	-34.7	32,742	-0.11%
2024/09/24	0.1	66.00	141	66.14	66.30	-140.9	33,013	-0.43%	大賣/鉅額交易
2024/09/23	0	64.70	76.8	65.01	65.40	-76.8	33,078	-0.23%
2024/09/20	15.3	64.82	20	64.67	64.70	-4.7	33,368	-0.01%
2024/09/19	3.1	64.40	124.7	64.50	64.80	-121.5	33,208	-0.37%	大賣/鉅額交易
2024/09/18	10	62.90	15.5	63.19	63.20	-5.5	33,076	-0.02%
2024/09/16	1.1	62.73	3.2	62.97	63.10	-2	33,602	-0.01%
2024/09/13	1.3	62.88	5.1	63.31	63.20	-3.8	34,168	-0.01%
2024/09/12	2.5	62.90	85	62.76	62.90	-82.5	34,410	-0.24%
2024/09/11	10.1	62.42	8.4	62.52	62.50	1.7	34,555	0.00%
2024/09/10	7.2	62.56	9.6	62.66	62.60	-2.4	34,570	-0.01%
2024/09/09	37.5	61.81	3.1	62.07	62.50	34.4	34,634	0.10%
2024/09/06	23.2	63.25	39.7	63.34	63.50	-16.5	34,688	-0.05%
2024/09/05	9.6	62.58	29	63.19	62.40	-19.5	34,790	-0.06%
2024/09/04	48	61.27	28	61.74	61.60	20	35,122	0.06%
2024/09/03	43.5	63.88	23.5	63.72	63.70	20	34,982	0.06%
2024/09/02	9.4	64.43	81.4	64.65	64.70	-72	35,440	-0.20%
2024/08/30	27.3	63.17	12.4	63.42	63.50	15	35,175	0.04%
2024/08/29	8	62.90	3	63.03	63.10	5	34,965	0.01%
2024/08/28	13	62.98	13.5	63.26	63.50	-0.5	35,037	0.00%
2024/08/27	66.3	63.08	24.5	63.39	63.10	41.8	35,592	0.12%
2024/08/26	37.1	63.95	140.5	63.69	63.90	-103.4	35,737	-0.29%	大賣/鉅額交易
2024/08/23	5.2	61.12	6.2	60.98	61.50	-1	35,594	0.00%
2024/08/22	11.6	61.17	1	61.10	61.40	10.6	36,129	0.03%
2024/08/21	3	61.87	17.1	61.87	61.90	-14.1	36,240	-0.04%
2024/08/20	42.6	61.38	20.5	61.16	61.70	22.1	36,204	0.06%
2024/08/19	22.5	62.78	14.2	62.76	62.30	8.2	36,303	0.02%
2024/08/16	2.2	62.89	119.7	62.87	63.00	-117.5	36,294	-0.32%	大賣/鉅額交易
2024/08/15	16.6	61.73	82.1	61.98	61.60	-65.5	36,204	-0.18%
2024/08/14	2.1	61.90	16.4	62.19	61.90	-14.3	36,250	-0.04%
2024/08/13	9	61.03	35.2	61.19	61.30	-26.2	36,302	-0.07%
2024/08/12	12.6	60.69	16.1	60.94	61.00	-3.4	36,958	-0.01%
2024/08/09	28.3	60.75	106	60.97	60.50	-77.7	37,786	-0.21%	大賣/
2024/08/08	85.7	58.12	19	58.20	57.80	66.7	37,547	0.18%
2024/08/07	35.7	57.09	18.2	57.83	58.60	17.5	38,115	0.05%
2024/08/06	72.5	56.20	27.3	55.91	56.10	45.2	39,274	0.12%
2024/08/05	145.6	57.25	78.7	56.52	55.60	66.9	39,111	0.17%	大買/
2024/08/02	31.6	61.09	11	61.43	61.30	20.6	38,224	0.05%
2024/08/01	46.1	62.67	23.1	62.89	62.80	23	38,033	0.06%
2024/07/31	15	61.87	36	62.35	62.40	-21	38,121	-0.06%
2024/07/30	48	61.30	16.1	61.63	61.70	32	38,061	0.08%
2024/07/29	10	62.42	19.1	62.48	62.70	-9.1	38,090	-0.02%
2024/07/26	19.1	60.57	38.4	61.17	61.50	-19.3	38,182	-0.05%
2024/07/23	12.6	61.17	20.5	61.25	61.50	-7.9	38,469	-0.02%
2024/07/22	74.5	60.51	80.6	60.41	60.00	-6.2	38,329	-0.02%
2024/07/19	112.9	62.43	45.5	62.20	62.60	67.5	37,857	0.18%	大買/
2024/07/18	81.1	63.78	19.7	64.55	64.20	61.4	37,382	0.16%
2024/07/17	48.1	65.27	16.5	65.64	65.30	31.6	36,835	0.09%
2024/07/16	39.1	65.14	40.2	65.26	65.40	-1.1	36,552	0.00%
2024/07/15	33.9	64.42	14.2	64.59	65.00	19.8	36,512	0.05%
2024/07/12	34.4	65.51	35.4	65.65	65.70	-1	36,287	0.00%
2024/07/11	31.6	64.79	120.4	65.18	65.50	-88.9	35,940	-0.25%	大賣/
2024/07/10	97.4	63.32	38.5	63.30	63.60	58.9	35,266	0.17%
2024/07/09	24	61.76	35	62.38	62.10	-11	34,893	-0.03%
2024/07/08	81.3	61.51	66.1	61.71	62.30	15.3	34,605	0.04%
2024/07/05	31.1	60.97	29.8	61.32	61.30	1.3	34,651	0.00%
2024/07/04	83	61.09	55.5	60.95	60.70	27.5	34,497	0.08%
2024/07/03	38.5	61.07	115.1	60.90	61.50	-76.6	34,232	-0.22%	大賣/
2024/07/02	15.2	57.78	16	58.09	58.20	-0.8	33,097	0.00%
2024/07/01	162	57.49	277.1	57.53	58.10	-115.1	33,019	-0.35%	大買/大賣/鉅額交易
2024/06/28	16.4	58.98	160.5	59.09	59.00	-144.1	32,062	-0.45%	大賣/鉅額交易
2024/06/27	148.8	58.52	64.3	58.72	59.10	84.5	31,576	0.27%	大買/
2024/06/26	27.3	59.43	110.6	59.23	59.50	-83.2	31,070	-0.27%	大賣/
2024/06/25	20.1	60.28	37.1	60.67	60.50	-17	30,648	-0.06%
2024/06/24	3.2	59.88	157.2	60.34	60.30	-154	30,315	-0.51%	大賣/鉅額交易
2024/06/21	0.2	60.09	37.5	60.13	60.10	-37.3	30,135	-0.12%
2024/06/20	33.3	60.04	59	59.90	60.10	-25.7	29,779	-0.09%
2024/06/19	15.5	58.75	68.2	59.03	59.00	-52.7	29,664	-0.18%
2024/06/18	103.1	58.69	65.1	58.46	58.90	38	29,908	0.13%	大買/
2024/06/17	20.6	57.53	2	57.55	57.50	18.6	29,757	0.06%
2024/06/14	11.6	57.86	2,606.1	57.79	58.20	-2,594.5	29,773	-8.71%	大賣/鉅額交易
2024/06/13	16.5	58.44	476.9	58.30	58.10	-460.4	29,821	-1.54%	大賣/鉅額交易
2024/06/12	10.8	57.88	13.6	58.12	57.90	-2.8	30,391	-0.01%
2024/06/11	3,028.3	59.53	53.4	59.08	58.70	2,974.9	31,116	9.56%	大買/鉅額交易
2024/06/07	2.5	58.12	142.9	58.11	58.20	-140.4	30,880	-0.45%	大賣/鉅額交易
2024/06/06	55.3	57.27	50.8	57.43	57.50	4.5	31,074	0.01%
2024/06/05	2.1	56.40	12.6	56.77	56.50	-10.6	31,223	-0.03%
2024/06/04	0.3	56.10	54.4	56.17	56.40	-54.1	31,647	-0.17%
2024/06/03	2.3	56.66	29.2	56.58	56.70	-26.8	31,675	-0.08%
2024/05/31	15.3	55.82	14.4	55.98	56.20	0.9	31,663	0.00%
2024/05/30	14.1	55.73	38.6	56.06	55.60	-24.6	31,098	-0.08%
2024/05/29	45.4	56.05	33.2	55.87	55.60	12.2	30,827	0.04%
2024/05/28	119.2	56.94	183.9	56.91	56.80	-64.8	30,409	-0.21%	大買/大賣/
2024/05/27	11.1	55.74	35.1	55.84	55.60	-24	30,154	-0.08%
2024/05/24	5.5	54.87	8.5	54.86	54.90	-3	30,085	-0.01%
2024/05/23	43.7	54.92	59.8	54.82	54.80	-16.1	30,107	-0.05%
2024/05/22	35.1	55.95	24.1	55.82	56.00	11	29,852	0.04%
2024/05/21	51.8	55.03	119.7	55.11	55.40	-67.8	29,708	-0.23%	大賣/
2024/05/20	21.8	56.20	31.7	56.08	56.00	-9.9	29,367	-0.03%
2024/05/17	27.4	56.49	872.2	56.40	56.40	-844.8	29,208	-2.89%	大賣/鉅額交易
2024/05/16	65.7	56.88	114.3	56.86	56.40	-48.5	29,050	-0.17%	大賣/
2024/05/15	420.7	56.57	144.5	56.41	56.60	276.3	28,227	0.98%	大買/大賣/鉅額交易
2024/05/14	153.5	54.33	24.2	54.65	54.30	129.3	27,245	0.47%	大買/鉅額交易
2024/05/13	87.4	55.38	71.7	55.49	55.10	15.7	26,962	0.06%
2024/05/10	5,618.4	55.15	383.1	54.69	55.50	5,235.3	26,191	19.99%	大買/大賣/鉅額交易
2024/05/09	15	51.81	72	51.85	51.70	-57	24,534	-0.23%
2024/05/08	2.1	50.89	4.1	50.92	50.90	-2	24,131	-0.01%
2024/05/07	7.5	50.91	3.5	50.94	50.90	4	24,147	0.02%
2024/05/06	33	50.63	116.7	50.98	50.90	-83.7	24,031	-0.35%	大賣/
2024/05/03	16	50.34	111.1	50.49	50.20	-95.1	23,755	-0.40%	大賣/
2024/05/02	10.4	50.39	39.9	50.37	50.30	-29.5	23,703	-0.12%
2024/04/30	9.3	51.02	20.2	50.86	50.50	-10.9	23,517	-0.05%
2024/04/29	145	50.60	206.7	50.31	50.80	-61.7	23,098	-0.27%	大買/大賣/
2024/04/26	0	48.97	10.2	49.03	48.90	-10.2	22,340	-0.05%
2024/04/25	19.3	48.55	8	48.52	48.55	11.3	22,428	0.05%
2024/04/24	0.3	49.38	81.9	49.19	49.25	-81.6	22,385	-0.36%
2024/04/23	8.8	48.81	20.9	48.73	48.75	-12	22,603	-0.05%
2024/04/22	3.2	48.35	90.7	48.28	48.40	-87.5	22,828	-0.38%
2024/04/19	307.2	47.55	21	47.35	47.45	286.2	22,753	1.26%	大買/鉅額交易
2024/04/18	56.1	47.58	62	48.41	48.45	-5.9	22,431	-0.03%
2024/04/17	37.4	47.89	4	47.98	47.90	33.4	22,340	0.15%
2024/04/16	25.4	48.02	25	47.94	47.85	0.4	22,176	0.00%
2024/04/15	18.6	48.48	7.5	48.86	48.95	11.1	21,808	0.05%
2024/04/12	29	49.20	0	0.00	49.05	29	21,657	0.13%
2024/04/11	56.4	49.62	107.2	49.86	49.70	-50.8	21,353	-0.24%	大賣/
2024/04/10	53	48.90	13	48.82	48.75	40	20,845	0.19%
2024/04/09	5.1	49.32	71.5	49.23	49.45	-66.4	20,642	-0.32%
2024/04/08	6	47.86	52.2	48.15	48.35	-46.2	20,144	-0.23%
2024/04/03	50.3	48.20	12	48.27	48.05	38.3	20,142	0.19%
2024/04/02	27	48.76	0	0.00	48.95	27	20,059	0.13%
2024/04/01	8	48.88	35.5	49.01	48.95	-27.5	20,092	-0.14%
2024/03/29	0.2	48.10	79.1	48.50	48.65	-78.9	19,929	-0.40%
2024/03/28	16	48.10	110.1	48.20	48.25	-94.1	19,806	-0.47%	大賣/
2024/03/27	2	48.23	2	48.20	48.20	0	19,792	0.00%
2024/03/26	15.3	48.13	76.1	48.23	48.35	-60.8	19,800	-0.31%
2024/03/25	18.1	48.06	13.5	48.14	48.10	4.6	19,822	0.02%
2024/03/22	29	48.82	84.4	48.62	48.55	-55.4	19,755	-0.28%
2024/03/21	10	48.46	43.7	48.44	48.55	-33.7	19,329	-0.17%
2024/03/20	15	47.63	6.4	47.77	47.50	8.6	19,083	0.05%
2024/03/19	14	47.80	12.5	47.55	47.75	1.6	19,384	0.01%
2024/03/18	40.2	47.65	32.6	47.70	47.55	7.5	19,301	0.04%
2024/03/15	77.3	47.74	93.8	47.85	47.65	-16.5	19,158	-0.09%
2024/03/14	123.2	48.00	196.2	48.03	48.30	-73	18,269	-0.40%	大買/大賣/
2024/03/13	70.6	46.68	167	46.66	46.80	-96.4	17,370	-0.56%	大賣/
2024/03/12	60	46.35	28.8	46.35	46.50	31.2	17,141	0.18%
2024/03/11	83.9	46.09	108.3	46.14	46.05	-24.5	16,726	-0.15%	大賣/
2024/03/08	9.6	45.13	104.5	45.13	45.30	-94.9	16,215	-0.59%	大賣/
2024/03/07	10.9	44.66	55.1	44.65	44.85	-44.2	15,741	-0.28%
2024/03/06	8.2	44.63	37	44.79	44.55	-28.8	15,652	-0.18%
2024/03/05	57.2	44.72	15.1	44.80	44.65	42.1	15,917	0.26%
2024/03/04	48.1	44.69	3	44.75	44.65	45.1	15,905	0.28%
2024/03/01	16.6	44.71	1.3	44.74	44.65	15.2	15,930	0.10%
2024/02/29	16.4	44.67	61.4	44.45	45.05	-45	15,994	-0.28%
2024/02/27	23.5	44.38	6.9	44.37	44.30	16.6	15,657	0.11%
2024/02/26	371.3	44.40	2.2	44.47	44.30	369.1	15,576	2.37%	大買/鉅額交易
2024/02/23	27.5	44.76	5.2	44.63	44.45	22.3	15,466	0.14%
2024/02/22	1.8	44.86	10	44.81	44.90	-8.2	15,679	-0.05%
2024/02/21	14.1	44.80	3	44.85	44.75	11.1	15,691	0.07%
2024/02/20	1.8	44.90	7	44.91	45.10	-5.2	15,713	-0.03%
2024/02/19	76.1	44.96	27.5	44.89	45.00	48.6	15,792	0.31%
2024/02/16	21.2	44.30	28.3	44.37	44.55	-7.2	15,816	-0.05%
2024/02/15	22.2	44.06	9.8	44.19	44.05	12.4	15,933	0.08%
2024/02/05	48.5	43.86	11	43.85	43.90	37.5	15,847	0.24%
2024/02/02	14.7	44.16	1.1	44.10	44.10	13.6	15,646	0.09%
2024/02/01	0.3	44.26	4	44.41	44.45	-3.8	15,568	-0.02%
2024/01/31	10.8	43.93	0.1	44.00	44.15	10.7	15,471	0.07%
2024/01/30	45.1	44.01	11.5	44.08	43.90	33.6	15,388	0.22%
2024/01/29	10.1	44.40	1	44.35	44.40	9.1	15,324	0.06%
2024/01/26	5	44.35	4.2	44.42	44.50	0.8	15,340	0.01%
2024/01/25	3.3	44.24	25.1	44.26	44.35	-21.8	15,366	-0.14%
2024/01/24	33.5	44.14	3.2	44.14	44.20	30.3	15,325	0.20%
2024/01/23	7	44.10	4.1	44.06	44.20	2.9	15,272	0.02%
2024/01/22	2	43.93	5.1	43.92	43.85	-3.1	15,315	-0.02%
2024/01/19	17.5	43.47	15.1	43.46	43.80	2.4	15,261	0.02%
2024/01/18	67	43.24	8.3	43.28	43.30	58.7	15,132	0.39%
2024/01/17	164.3	43.51	1	43.50	43.30	163.3	14,958	1.09%	大買/鉅額交易
2024/01/16	67.4	43.94	0	0.00	44.00	67.4	14,499	0.47%
2024/01/15	19.3	44.54	11	44.50	44.45	8.3	14,262	0.06%
2024/01/12	7.2	44.56	5	44.59	44.50	2.2	14,417	0.02%
2024/01/11	43.1	44.66	2	44.53	44.60	41.1	14,442	0.28%
2024/01/10	14.1	44.72	0	0.00	44.70	14.1	14,537	0.10%
2024/01/09	18	44.97	5.7	44.97	44.75	12.3	14,551	0.08%
2024/01/08	19	45.10	14.2	45.33	45.10	4.9	14,471	0.03%
2024/01/05	5	44.91	7.5	44.81	44.85	-2.5	14,492	-0.02%
2024/01/04	31.2	44.83	0	45.00	44.70	31.2	14,633	0.21%
2024/01/03	36.6	44.90	39.5	45.01	44.95	-2.9	14,958	-0.02%
2024/01/02	10.2	45.32	13	45.32	45.50	-2.8	14,818	-0.02%
2023/12/29	13.2	45.67	11.5	45.64	45.75	1.7	14,897	0.01%
2023/12/28	24.1	45.59	25.5	45.63	45.80	-1.4	15,058	-0.01%
2023/12/27	17.1	45.31	26	45.48	45.45	-8.9	15,076	-0.06%
2023/12/26	3.2	45.13	0	0.00	45.20	3.2	15,031	0.02%
2023/12/25	4.1	44.95	1.1	44.99	44.85	3	15,071	0.02%
2023/12/22	21.1	44.67	0	0.00	44.65	21.1	15,129	0.14%
2023/12/21	14.5	44.71	4	44.74	44.70	10.5	15,143	0.07%
2023/12/20	20.2	44.89	3.9	44.89	44.85	16.3	15,167	0.11%
2023/12/19	51	44.99	0.1	45.10	44.90	50.9	15,132	0.34%
2023/12/18	8.1	45.41	122	45.50	45.50	-113.9	15,242	-0.75%	大賣/鉅額交易
2023/12/15	18	45.92	15.5	45.82	45.85	2.5	15,385	0.02%
2023/12/14	15.2	45.50	37	45.76	45.90	-21.8	15,090	-0.14%
2023/12/13	36.1	44.70	1	44.80	44.70	35.1	14,626	0.24%
2023/12/12	25	44.72	3.5	44.74	44.75	21.5	14,668	0.15%
2023/12/11	22.1	44.84	7	44.86	44.85	15.1	14,610	0.10%
2023/12/08	26.6	44.91	9	44.96	44.85	17.6	14,513	0.12%
2023/12/07	47.7	44.99	8	45.00	45.00	39.7	14,380	0.28%
2023/12/06	21	45.53	34	45.50	45.45	-13	14,160	-0.09%
2023/12/05	52.1	45.52	2	45.53	45.55	50.1	14,051	0.36%
2023/12/04	1.1	46.24	12.7	46.20	46.25	-11.5	13,799	-0.08%
2023/12/01	5.5	46.10	6.7	46.14	46.05	-1.2	13,838	-0.01%
2023/11/30	1.1	46.45	4	45.89	46.50	-2.9	13,738	-0.02%
2023/11/29	8.1	45.83	4	45.80	45.75	4.1	13,300	0.03%
2023/11/28	17.1	45.85	8.6	45.86	46.00	8.5	13,420	0.06%
2023/11/27	124.7	46.13	116.5	46.50	45.75	8.2	13,497	0.06%	大買/大賣/
2023/11/24	9.7	46.17	0	0.00	46.30	9.7	13,412	0.07%
2023/11/22	0.2	46.08	11	46.14	46.30	-10.8	13,527	-0.08%
2023/11/21	16.9	46.10	37.4	46.19	46.15	-20.5	13,506	-0.15%
2023/11/20	25.1	45.61	13	45.82	45.70	12.1	13,372	0.09%
2023/11/17	5	45.70	5	45.87	45.80	0	13,436	0.00%
2023/11/16	1.4	45.60	4	45.65	45.65	-2.6	13,339	-0.02%
2023/11/15	87	45.65	16.4	45.83	45.75	70.6	13,178	0.54%
2023/11/14	2	45.52	5	45.47	45.45	-3	12,979	-0.02%
2023/11/13	82	45.35	10	45.50	45.25	72	12,936	0.56%
2023/11/10	53	44.95	0.1	45.10	44.95	52.9	12,999	0.41%
2023/11/09	1	45.00	1.1	45.15	45.15	-0.1	13,107	0.00%
2023/11/08	1	45.10	47	45.13	45.05	-46	13,393	-0.34%
2023/11/07	8	45.11	0	0.00	45.20	8	13,574	0.06%
2023/11/06	21	45.49	25	45.45	45.35	-4	13,650	-0.03%
2023/11/03	0.1	44.90	25.2	45.13	45.35	-25.1	13,730	-0.18%
2023/11/02	6	44.64	28.8	44.85	44.85	-22.8	13,962	-0.16%
2023/11/01	24	44.21	24.1	44.20	44.30	-0.1	13,947	0.00%
2023/10/31	1.1	43.96	4	44.03	43.90	-2.9	14,171	-0.02%
2023/10/30	8.2	43.85	1.5	43.93	43.95	6.7	14,634	0.05%
2023/10/27	0	0.00	2.1	44.25	44.20	-2.1	15,080	-0.01%
2023/10/26	2.3	43.95	20	43.88	43.85	-17.7	15,462	-0.11%
2023/10/25	56.1	44.22	3	44.30	44.15	53.1	15,491	0.34%
2023/10/24	6.4	44.08	4.4	44.17	44.15	2.1	15,975	0.01%
2023/10/23	14.7	44.16	2	44.20	44.10	12.7	16,353	0.08%
2023/10/20	28.2	44.22	5	44.71	44.70	23.2	16,283	0.14%
2023/10/19	8.3	45.08	0	0.00	45.10	8.3	16,017	0.05%
2023/10/18	2	45.23	9	45.43	45.60	-7	15,992	-0.04%
2023/10/17	11.9	45.38	1	45.35	45.25	10.9	15,862	0.07%
2023/10/16	3	45.35	29	45.16	45.50	-26	16,036	-0.16%
2023/10/13	32	45.73	1	45.60	45.30	31	16,348	0.19%
2023/10/12	7	45.76	15.4	45.95	46.15	-8.4	16,565	-0.05%
2023/10/11	1.1	45.75	66.1	45.59	45.95	-64.9	16,466	-0.39%
2023/10/06	0.2	44.45	10	44.43	44.55	-9.8	16,194	-0.06%
2023/10/05	7	43.97	0.4	44.00	44.05	6.6	16,381	0.04%
2023/10/04	39.4	43.66	204	43.50	43.55	-164.6	16,486	-1.00%	大賣/鉅額交易
2023/10/03	15.9	44.08	0.3	44.10	44.00	15.6	16,314	0.10%
2023/10/02	30	44.59	4	44.65	44.50	26	16,316	0.16%
2023/09/28	45.5	44.77	0	0.00	44.55	45.5	16,601	0.27%
2023/09/27	6	44.33	0	0.00	44.60	6	16,568	0.04%
2023/09/26	30.4	44.53	8	44.61	44.45	22.4	16,547	0.14%
2023/09/25	22.8	44.67	0	0.00	44.85	22.8	16,456	0.14%
2023/09/22	27.4	44.78	1.9	44.93	44.70	25.5	16,512	0.15%
2023/09/21	43.7	44.93	24	44.98	44.90	19.7	16,526	0.12%
2023/09/20	12.7	45.84	0.4	45.99	45.70	12.3	16,348	0.08%
2023/09/19	9.1	46.43	10	46.43	46.35	-0.9	16,310	-0.01%
2023/09/18	5.1	46.47	1.3	46.46	46.40	3.8	16,393	0.02%
2023/09/15	1.1	46.70	0	0.00	46.65	1.1	16,421	0.01%
2023/09/14	6	46.73	3	46.83	46.90	3	16,289	0.02%
2023/09/13	5.6	46.64	11	46.64	46.75	-5.4	16,345	-0.03%
2023/09/12	1	46.45	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	10	46.29	46.55	-10	16,620	-0.06%
2023/09/08	1	46.05	6	46.05	46.30	-5	16,744	-0.03%
2023/09/07	3	45.68	3	45.65	45.70	0	17,001	0.00%
2023/09/06	12.1	45.90	10.2	46.22	45.80	1.9	17,246	0.01%
2023/09/05	0	46.40	2	46.45	46.45	-2	17,354	-0.01%
2023/09/04	0	0.00	18	46.48	46.65	-18	17,791	-0.10%
2023/09/01	1.2	46.40	28	46.32	46.60	-26.8	18,058	-0.15%
2023/08/31	1	45.85	0.7	45.71	45.60	0.3	17,967	0.00%
2023/08/30	0	0.00	3.3	45.99	46.10	-3.3	18,138	-0.02%
2023/08/29	0	0.00	42.1	45.91	46.05	-42.1	18,240	-0.23%
2023/08/28	1	45.10	10	45.33	45.40	-9	18,361	-0.05%
2023/08/25	12	44.35	10	44.50	44.50	2	19,481	0.01%
2023/08/24	6.2	44.49	2.4	44.75	44.65	3.8	19,716	0.02%
2023/08/23	9.5	44.79	0	0.00	44.70	9.5	20,015	0.05%
2023/08/22	4.1	44.89	0.2	44.90	45.00	3.9	20,119	0.02%
2023/08/21	0.1	45.30	0	0.00	45.40	0.1	20,286	0.00%
2023/08/18	33.3	45.02	1	45.15	45.20	32.3	20,446	0.16%
2023/08/17	2.3	45.01	5	45.50	45.30	-2.7	20,594	-0.01%
2023/08/16	13.8	44.92	45	45.15	45.10	-31.2	20,645	-0.15%
2023/08/15	2	45.38	52	45.52	45.40	-50	21,046	-0.24%
2023/08/14	82.8	45.23	2.2	45.05	45.40	80.6	21,344	0.38%
2023/08/11	5	46.76	1	47.00	46.45	4	21,395	0.02%
2023/08/10	2.1	46.57	11.2	46.60	46.60	-9.1	21,437	-0.04%
2023/08/09	3.2	46.65	11	46.50	46.45	-7.8	21,514	-0.04%
2023/08/08	12.1	46.98	4.3	46.95	47.05	7.8	21,727	0.04%
2023/08/07	9	46.57	4.2	46.54	46.45	4.8	21,777	0.02%
2023/08/04	20	46.30	7	46.36	46.30	13	21,795	0.06%
2023/08/02	6.1	46.22	61.1	46.25	46.20	-55	21,721	-0.25%
2023/08/01	2.3	46.64	39.3	46.65	47.25	-37	21,359	-0.17%
2023/07/31	7	46.10	5.2	46.16	45.75	1.8	20,808	0.01%
2023/07/28	4	45.65	3	45.70	45.75	1	20,486	0.00%
2023/07/27	4	45.94	28.2	45.93	46.00	-24.2	20,452	-0.12%
2023/07/26	6	45.31	66.9	45.34	45.35	-60.9	20,136	-0.30%
2023/07/25	2	44.25	3	44.50	44.55	-1	19,903	-0.01%
2023/07/24	5	44.08	12	44.11	44.20	-7	19,925	-0.03%
2023/07/21	2	44.40	47	44.40	44.40	-45	20,007	-0.22%
2023/07/20	46	44.90	16.2	44.75	44.75	29.8	20,025	0.15%
2023/07/19	13.6	44.32	6	44.42	44.50	7.6	19,914	0.04%
2023/07/18	7.5	44.99	29.5	45.09	45.05	-22	19,807	-0.11%
2023/07/17	0	0.00	40.1	44.77	45.00	-40.1	19,538	-0.21%
2023/07/14	0.1	43.80	22.1	43.88	44.10	-22.1	19,244	-0.11%
2023/07/13	37.2	43.71	4	44.11	43.60	33.2	19,219	0.17%
2023/07/12	5	43.95	12	43.81	44.00	-7	19,104	-0.04%
2023/07/11	2	43.73	12.6	43.51	43.60	-10.6	19,068	-0.06%
2023/07/10	4.2	42.79	1.3	42.91	42.65	2.9	19,014	0.02%
2023/07/07	13	42.18	2	42.13	42.25	11	18,995	0.06%
2023/07/06	30.2	42.74	7	42.56	42.50	23.2	18,948	0.12%
2023/07/05	3.9	43.33	1.2	43.31	43.20	2.7	18,679	0.01%
2023/07/04	13	43.10	1	43.15	43.05	12	18,804	0.06%
2023/07/03	3.2	43.20	2	43.35	43.30	1.2	18,884	0.01%
2023/06/30	6.1	43.16	1	43.15	43.15	5.1	19,065	0.03%
2023/06/29	8.6	43.52	1	43.80	43.40	7.6	19,023	0.04%
2023/06/28	10.6	43.52	3	43.53	43.65	7.6	18,959	0.04%
2023/06/27	6.5	44.04	14	44.23	44.15	-7.5	18,865	-0.04%
2023/06/26	12	44.05	0.1	44.20	44.05	11.9	18,810	0.06%
2023/06/21	10.2	44.35	3	44.37	44.40	7.2	18,796	0.04%
2023/06/20	3	44.18	3.3	44.29	44.35	-0.3	18,939	0.00%
2023/06/19	30	43.77	0	0.00	43.90	30	19,245	0.16%
2023/06/16	23.1	44.09	2	44.20	43.90	21.1	19,296	0.11%
2023/06/15	15.5	44.40	32	44.48	44.35	-16.5	19,510	-0.08%
2023/06/14	20	44.30	12	44.49	44.60	8	19,815	0.04%
2023/06/13	25.2	44.08	0.6	44.25	44.10	24.6	20,165	0.12%
2023/06/12	82.5	44.33	2	44.65	44.05	80.5	20,040	0.40%
2023/06/09	17.1	44.49	1	44.45	44.60	16.1	20,220	0.08%
2023/06/08	40.7	44.74	0.1	45.00	44.60	40.6	20,265	0.20%
2023/06/07	2	45.40	0	0.00	45.40	2	20,307	0.01%
2023/06/06	16.3	45.18	5.8	45.32	45.25	10.5	20,210	0.05%
2023/06/05	13	45.35	72.1	45.29	45.25	-59.1	20,213	-0.29%
2023/06/02	2.4	44.27	3	44.20	44.45	-0.6	19,891	0.00%
2023/06/01	29.2	44.02	0	0.00	44.00	29.2	19,911	0.15%
2023/05/31	1	44.50	0	0.00	44.30	1	19,733	0.01%
2023/05/30	56	44.69	1.2	44.50	44.50	54.8	18,585	0.29%
2023/05/29	21.2	45.09	20.9	45.11	44.75	0.3	18,760	0.00%
2023/05/26	4	43.94	16	43.88	43.90	-12	18,509	-0.06%
2023/05/25	12.1	44.11	6	44.10	44.05	6.1	18,466	0.03%
2023/05/24	3.3	44.57	0	44.55	44.80	3.3	18,428	0.02%
2023/05/23	2	45.00	15.2	45.09	44.80	-13.2	18,451	-0.07%
2023/05/22	6	45.26	24	45.22	45.15	-18	18,615	-0.10%
2023/05/19	8.3	45.09	95.2	45.06	45.15	-86.9	18,867	-0.46%
2023/05/18	0	0.00	10.7	44.19	44.40	-10.7	18,393	-0.06%
2023/05/17	14.1	43.65	18.4	43.84	43.95	-4.3	18,294	-0.02%
2023/05/16	7	43.43	17.1	43.58	43.60	-10.1	18,227	-0.06%
2023/05/15	5	42.59	0	0.00	43.35	5	18,107	0.03%
2023/05/12	75.3	43.07	5	42.84	42.65	70.3	18,034	0.39%
2023/05/11	2	43.50	37.2	43.54	43.70	-35.2	17,729	-0.20%
2023/05/10	33.1	42.98	3.3	42.91	43.05	29.8	17,471	0.17%
2023/05/09	2	43.00	17.1	43.15	43.50	-15.1	17,476	-0.09%
2023/05/08	4.1	42.77	14	42.77	43.05	-9.9	17,565	-0.06%
2023/05/05	5	42.35	3	42.55	42.65	2	17,742	0.01%
2023/05/04	2	42.28	0	0.00	42.50	2	18,392	0.01%
2023/05/03	2	42.20	0	0.00	42.40	2	18,694	0.01%
2023/05/02	6.5	42.05	0	0.00	42.50	6.5	19,081	0.03%
2023/04/28	2	42.18	24.1	42.62	42.45	-22.1	19,559	-0.11%
2023/04/27	104.2	42.10	1	42.20	42.25	103.2	19,728	0.52%	大買/鉅額交易
2023/04/26	115.4	42.11	0.1	42.35	42.35	115.2	19,928	0.58%	大買/鉅額交易
2023/04/25	0.2	42.67	3.7	42.85	42.60	-3.4	20,081	-0.02%
2023/04/24	4.2	42.48	8.1	42.50	42.65	-3.9	20,163	-0.02%
2023/04/21	10.3	42.60	3	42.63	42.70	7.3	20,326	0.04%
2023/04/20	0	0.00	3	42.77	42.95	-3	20,474	-0.01%
2023/04/19	22	42.89	21.1	42.95	42.75	0.9	21,138	0.00%
2023/04/18	3	42.97	2	43.00	43.10	1	21,287	0.00%
2023/04/17	6	43.02	44	43.03	43.20	-38	21,528	-0.18%
2023/04/14	1.1	42.61	7	42.97	43.15	-5.9	21,676	-0.03%
2023/04/13	11.1	42.65	0	0.00	42.60	11.1	21,991	0.05%
2023/04/12	0	0.00	8	42.84	42.95	-8	23,366	-0.03%
2023/04/11	1	42.45	3	42.52	42.65	-2	23,436	-0.01%
2023/04/10	6	42.54	13	42.54	42.55	-7	23,472	-0.03%
2023/04/07	2	42.08	4.9	42.24	42.25	-2.9	23,431	-0.01%
2023/04/06	10.2	41.73	10	42.00	42.00	0.1	23,302	0.00%
2023/03/31	1.2	41.72	8	41.77	41.80	-6.8	23,594	-0.03%
2023/03/30	7.1	41.63	7	41.63	41.60	0	23,594	0.00%
2023/03/29	3	41.50	12	41.66	41.85	-9	23,677	-0.04%
2023/03/28	3	41.58	10	41.60	41.55	-7	23,992	-0.03%
2023/03/27	5.1	41.20	1	41.30	41.35	4.1	24,166	0.02%
2023/03/24	10.1	41.44	7	41.30	41.30	3.1	24,527	0.01%
2023/03/23	11	41.26	20	41.42	41.55	-9	24,585	-0.04%
2023/03/22	11.3	41.14	13.3	41.17	41.35	-2	24,551	-0.01%
2023/03/21	10.6	40.63	6.1	40.98	40.75	4.5	24,426	0.02%
2023/03/20	32.5	40.21	16.3	40.22	40.20	16.2	24,598	0.07%
2023/03/17	16	40.99	17.5	41.08	41.00	-1.5	24,387	-0.01%
2023/03/16	37.2	40.70	19	40.74	40.50	18.2	24,373	0.07%
2023/03/15	20.4	41.66	11	41.85	41.50	9.4	24,276	0.04%
2023/03/14	20.4	41.66	8.1	41.67	41.55	12.3	24,661	0.05%
2023/03/13	2.3	42.17	30	42.18	42.30	-27.7	24,935	-0.11%
2023/03/10	68.2	42.69	18	42.72	42.70	50.2	25,078	0.20%
2023/03/09	0.2	43.60	3.3	43.60	43.65	-3.1	25,129	-0.01%
2023/03/08	3.3	43.45	0	0.00	43.75	3.3	25,940	0.01%
2023/03/07	2.1	43.65	8.2	43.60	43.75	-6	26,525	-0.02%
2023/03/06	8.1	43.55	6.2	43.61	43.60	1.9	26,702	0.01%
2023/03/03	5	42.94	0	0.00	42.90	5	26,792	0.02%
2023/03/02	1	43.10	7	42.94	43.00	-6	26,977	-0.02%
2023/03/01	11.2	42.85	5.2	43.02	42.75	6	27,137	0.02%
2023/02/24	2.5	43.32	5	43.40	43.45	-2.5	26,962	-0.01%
2023/02/23	2.1	43.28	1	43.25	43.30	1.1	26,909	0.00%
2023/02/22	7.1	43.33	3.3	43.26	43.35	3.8	26,842	0.01%
2023/02/21	6.5	43.77	20	43.81	43.85	-13.5	26,799	-0.05%
2023/02/20	23.3	44.26	17.8	44.28	44.45	5.6	26,879	0.02%
2023/02/17	14.1	43.71	13.3	43.78	44.00	0.8	26,840	0.00%
2023/02/16	10.6	43.12	1	42.95	43.05	9.6	26,950	0.04%
2023/02/15	8.2	43.27	5	43.22	42.95	3.2	27,722	0.01%
2023/02/14	4	43.46	28	43.53	43.60	-24	27,665	-0.09%
2023/02/13	27	42.80	13	42.60	42.90	14	27,674	0.05%
2023/02/10	3	42.70	3.1	42.60	42.65	-0.1	27,777	0.00%
2023/02/09	4.6	42.72	1	42.60	42.60	3.6	27,815	0.01%
2023/02/08	4.1	42.83	0	0.00	42.85	4.1	27,871	0.01%
2023/02/07	14	42.91	1.8	42.90	42.80	12.2	27,990	0.04%
2023/02/06	4.5	42.80	8.4	42.79	42.65	-3.9	28,020	-0.01%
2023/02/03	21.6	43.55	3	43.62	43.30	18.6	27,859	0.07%
2023/02/02	4.5	43.89	24.5	43.88	44.05	-20	27,739	-0.07%
2023/02/01	1.4	42.85	8	42.94	43.00	-6.6	27,346	-0.02%
2023/01/31	0.4	42.65	8.3	42.67	42.55	-7.9	27,273	-0.03%
2023/01/30	43.6	42.54	23.3	42.82	42.70	20.3	27,171	0.07%
2023/01/17	4	41.92	8	41.93	42.00	-4	26,752	-0.02%
2023/01/16	16.4	41.84	8	41.94	41.75	8.4	26,590	0.03%
2023/01/13	1.3	41.88	4.6	41.94	41.80	-3.3	27,003	-0.01%
2023/01/12	5	41.72	10	41.76	41.70	-5	27,100	-0.02%
2023/01/11	1.4	41.58	11.7	41.50	41.40	-10.3	27,226	-0.04%
2023/01/10	8.2	41.63	9.2	41.63	41.70	-1	27,398	0.00%
2023/01/09	1.1	41.94	49.8	41.68	42.00	-48.7	27,590	-0.18%
2023/01/06	4.9	40.35	14.1	40.41	40.75	-9.2	27,378	-0.03%
2023/01/05	0.5	40.26	31.4	40.25	40.25	-30.9	28,347	-0.11%
2023/01/04	3.6	39.98	13.2	40.06	39.95	-9.5	28,290	-0.03%
2023/01/03	14	39.89	20.7	39.90	39.95	-6.7	28,532	-0.02%
2022/12/30	43	40.02	103.5	39.94	40.00	-60.5	28,201	-0.21%	大賣/
2022/12/29	13.2	40.29	3	40.22	40.10	10.2	26,812	0.04%
2022/12/28	10.1	40.70	72	40.78	40.65	-61.9	27,146	-0.23%
2022/12/27	2	41.05	7	41.13	41.15	-5	27,356	-0.02%
2022/12/26	3	40.95	11	40.97	41.00	-8	27,657	-0.03%
2022/12/23	3	41.03	20.3	41.20	41.15	-17.3	28,154	-0.06%
2022/12/22	1.4	40.11	26.1	40.17	40.40	-24.7	28,137	-0.09%
2022/12/21	1	40.00	6	40.02	40.00	-5	28,540	-0.02%
2022/12/20	22	40.04	20.4	40.10	40.15	1.6	28,645	0.01%
2022/12/19	13.1	40.33	13.5	40.40	40.15	-0.4	28,562	0.00%
2022/12/16	31.4	40.26	12	40.26	40.20	19.4	28,483	0.07%
2022/12/15	19	40.60	2	40.55	40.60	17	28,536	0.06%
2022/12/14	14.3	40.90	5.1	41.00	40.90	9.2	28,476	0.03%
2022/12/13	3	40.93	7	41.20	40.95	-4	28,389	-0.01%
2022/12/12	32.2	40.38	6	40.59	41.00	26.2	28,282	0.09%
2022/12/09	15.1	41.00	7	41.01	41.10	8.1	28,268	0.03%
2022/12/08	26.3	40.95	0	0.00	40.75	26.3	28,141	0.09%
2022/12/07	4.6	41.46	28	41.76	41.40	-23.4	28,225	-0.08%
2022/12/06	31.6	41.78	60	41.86	41.40	-28.4	28,216	-0.10%
2022/12/05	105.7	42.89	57	42.88	42.85	48.7	27,965	0.17%	大買/
2022/12/02	46.7	43.95	34.3	43.96	44.00	12.4	27,585	0.05%
2022/12/01	74.4	44.13	20.1	43.97	44.15	54.3	27,673	0.20%
2022/11/30	25.3	43.58	12.9	43.68	43.55	12.4	27,240	0.05%
2022/11/29	6	42.80	21.1	42.83	43.45	-15.1	26,436	-0.06%
2022/11/28	51.6	41.99	13	42.28	42.00	38.6	26,038	0.15%
2022/11/25	6	42.80	6.1	42.74	42.55	-0.1	26,098	0.00%
2022/11/24	16	42.75	3.1	42.77	42.55	12.9	26,129	0.05%
2022/11/23	11	42.61	4.5	42.69	42.75	6.5	26,779	0.02%
2022/11/22	3	41.73	2.3	41.70	42.20	0.7	26,833	0.00%
2022/11/21	22	41.91	3	42.02	42.10	19	26,610	0.07%
2022/11/18	5.2	41.81	10.5	41.75	41.90	-5.3	26,485	-0.02%
2022/11/17	14	41.47	3.1	41.27	41.55	10.9	26,412	0.04%
2022/11/16	17.1	41.88	15	42.07	41.70	2.1	26,379	0.01%
2022/11/15	5.5	42.25	18	42.10	42.40	-12.5	26,222	-0.05%
2022/11/14	21.1	41.92	9.2	41.89	41.75	11.9	25,892	0.05%
2022/11/11	0	0.00	67.4	41.55	41.90	-67.4	25,414	-0.27%
2022/11/10	9.1	39.76	14	39.81	39.65	-4.9	24,727	-0.02%
2022/11/09	7.3	40.05	20	39.88	40.15	-12.7	24,595	-0.05%
2022/11/08	28	39.65	3.6	39.66	39.70	24.4	24,398	0.10%
2022/11/07	35.3	39.40	13	39.41	39.55	22.3	24,294	0.09%
2022/11/04	7.2	38.63	1	38.90	38.95	6.2	24,403	0.03%
2022/11/03	7.3	38.28	3	38.47	38.85	4.3	24,406	0.02%
2022/11/02	2.5	38.39	26.1	38.28	38.50	-23.6	24,309	-0.10%
2022/11/01	24	37.75	3	38.05	38.10	21	24,291	0.09%
2022/10/31	6.2	38.02	4	37.95	37.80	2.2	24,394	0.01%
2022/10/28	12.2	38.13	5	38.15	38.25	7.2	24,292	0.03%
2022/10/27	16	38.68	6.2	38.82	38.50	9.9	24,119	0.04%
2022/10/26	20.2	38.41	38.6	38.49	38.50	-18.4	24,305	-0.08%
2022/10/25	3.1	37.31	14.3	37.39	37.50	-11.2	24,108	-0.05%
2022/10/24	5.2	37.07	0	0.00	37.00	5.2	24,068	0.02%
2022/10/21	49.6	36.74	5	36.56	36.55	44.6	24,012	0.19%
2022/10/20	10.2	37.46	8	37.81	37.85	2.2	23,418	0.01%
2022/10/19	10.2	38.34	7	38.20	38.30	3.2	23,093	0.01%
2022/10/18	7.2	37.87	1	37.65	38.15	6.2	22,896	0.03%
2022/10/17	25.4	37.23	20	37.54	37.65	5.4	22,912	0.02%
2022/10/14	22.1	37.96	14	38.10	37.65	8.1	22,757	0.04%
2022/10/13	87.6	37.93	7.3	37.71	37.45	80.3	22,489	0.36%
2022/10/12	44.4	39.59	101	39.40	39.55	-56.6	21,438	-0.26%	大賣/
2022/10/11	21.2	39.69	71	39.56	39.60	-49.8	21,428	-0.23%
2022/10/07	4.2	40.79	2.2	40.60	40.50	1.9	21,263	0.01%
2022/10/06	1.8	40.75	35	40.71	40.80	-33.2	21,251	-0.16%
2022/10/05	4	40.67	17.6	40.83	40.75	-13.5	21,353	-0.06%
2022/10/04	18.1	39.15	5	39.28	39.55	13.1	21,088	0.06%
2022/10/03	10.7	39.09	22.1	39.12	39.00	-11.4	20,804	-0.05%
2022/09/30	41.7	39.54	15	39.42	39.95	26.7	20,796	0.13%
2022/09/29	25.3	39.97	3	40.10	40.15	22.3	20,805	0.11%
2022/09/28	51.8	40.04	3	39.90	39.80	48.8	20,810	0.23%
2022/09/27	10	41.26	3.1	41.02	40.95	6.9	20,639	0.03%
2022/09/26	15.4	41.38	8	41.43	41.50	7.4	21,366	0.03%
2022/09/23	5.1	41.90	2	41.93	42.10	3.1	21,834	0.01%
2022/09/22	33.6	41.60	1	41.75	41.65	32.6	22,219	0.15%
2022/09/21	7.2	42.68	0	0.00	42.55	7.2	22,120	0.03%
2022/09/20	0	43.15	11	43.07	43.05	-11	22,130	-0.05%
2022/09/19	2	42.70	2	42.90	42.75	0	22,164	0.00%
2022/09/16	16.9	42.75	1.1	43.00	42.80	15.8	22,159	0.07%
2022/09/15	12.1	42.94	3	43.30	43.10	9.1	22,064	0.04%
2022/09/14	22.9	42.76	0.7	42.80	42.85	22.1	22,111	0.10%
2022/09/13	10.3	43.83	0	0.00	43.65	10.3	22,175	0.05%
2022/09/12	4	43.90	8.3	43.91	44.05	-4.3	22,134	-0.02%
2022/09/08	20.2	43.20	1	43.20	43.15	19.2	22,224	0.09%
2022/09/07	25.5	43.36	0	0.00	43.15	25.5	22,064	0.12%
2022/09/06	2.2	44.21	2	44.25	44.25	0.2	21,669	0.00%
2022/09/05	14	44.04	3.1	44.05	44.05	10.9	21,726	0.05%
2022/09/02	6.9	44.27	0	0.00	44.05	6.9	21,799	0.03%
2022/09/01	17.2	44.20	12	44.20	44.55	5.2	21,565	0.02%
2022/08/31	1.3	44.60	0	0.00	44.55	1.3	21,355	0.01%
2022/08/30	76.4	44.58	2.1	44.45	44.45	74.3	21,176	0.35%
2022/08/29	18.4	45.57	4.2	45.60	45.60	14.2	20,453	0.07%
2022/08/26	0.1	46.80	2	46.85	46.75	-1.9	20,276	-0.01%
2022/08/25	4	46.50	0	0.00	46.55	4	20,411	0.02%
2022/08/24	8.1	46.23	1	46.25	46.35	7.1	20,674	0.03%
2022/08/23	23	46.44	3	46.38	46.35	20	21,202	0.09%
2022/08/22	14.1	46.96	10	47.10	46.85	4.1	21,431	0.02%
2022/08/19	3	47.27	1	47.40	47.50	2	21,698	0.01%
2022/08/18	6.1	47.14	7	47.17	47.25	-0.9	22,138	0.00%
2022/08/17	1.2	47.23	5	47.28	47.45	-3.8	22,675	-0.02%
2022/08/16	11	47.13	10	47.30	47.10	1	22,832	0.00%
2022/08/15	10.7	47.29	3	47.40	47.30	7.7	22,986	0.03%
2022/08/12	3.3	47.14	0	0.00	47.25	3.3	23,091	0.01%
2022/08/11	22.1	46.93	9	47.09	47.20	13.1	23,318	0.06%
2022/08/10	7.1	45.96	1.1	46.20	46.40	6	23,541	0.03%
2022/08/09	4	46.05	1	46.40	46.10	3	23,832	0.01%
2022/08/08	7.1	45.75	13.9	45.91	46.15	-6.8	24,081	-0.03%
2022/08/05	6.1	45.69	8	45.49	45.75	-1.9	24,454	-0.01%
2022/08/04	2.5	44.73	13	44.88	44.85	-10.5	24,900	-0.04%
2022/08/03	9.4	44.72	2	44.75	44.95	7.4	25,328	0.03%
2022/08/02	38.2	44.70	1	45.25	44.85	37.2	25,763	0.14%
2022/08/01	18.2	45.38	2	45.30	45.45	16.2	25,797	0.06%
2022/07/29	6.2	45.64	0	0.00	45.50	6.2	25,923	0.02%
2022/07/28	1	45.75	8.4	45.75	45.80	-7.4	26,137	-0.03%
2022/07/27	11.2	45.13	1	45.05	45.25	10.2	26,025	0.04%
2022/07/26	13.5	45.56	0.2	45.59	45.60	13.3	25,939	0.05%
2022/07/25	0	44.95	2	45.55	45.55	-2	25,920	-0.01%
2022/07/22	13	45.02	0	0.00	45.00	13	26,096	0.05%
2022/07/21	14	44.39	11	44.82	45.05	3	25,997	0.01%
2022/07/20	11.3	45.34	10	45.75	44.90	1.3	25,840	0.01%
2022/07/19	3	44.83	0	0.00	44.95	3	25,852	0.01%
2022/07/18	0.1	45.30	3	45.07	45.20	-2.9	25,908	-0.01%
2022/07/15	6.6	44.35	0	0.00	44.15	6.6	25,818	0.03%
2022/07/14	14.5	45.11	14	45.32	45.00	0.5	25,713	0.00%
2022/07/13	14.1	45.08	16	45.49	45.50	-1.9	25,681	-0.01%
2022/07/12	11.2	44.14	5	43.96	43.80	6.2	25,547	0.02%
2022/07/11	0	0.00	21	45.06	45.05	-21	25,405	-0.08%
2022/07/08	11.2	45.09	0	0.00	44.80	11.2	25,391	0.04%
2022/07/07	5	44.75	1	45.45	45.05	4	25,204	0.02%
2022/07/06	35.4	45.34	0	0.00	44.95	35.4	24,767	0.14%
2022/07/05	13	46.53	27.6	46.77	46.75	-14.6	24,464	-0.06%
2022/07/04	60.9	45.38	7	45.52	45.50	53.9	24,130	0.22%
2022/07/01	19.6	49.93	3	49.70	49.70	16.6	23,435	0.07%
2022/06/30	20.2	51.65	37	51.41	50.90	-16.8	22,938	-0.07%
2022/06/29	62.2	52.54	62	52.85	52.80	0.2	22,573	0.00%
2022/06/28	24	53.70	11	53.61	53.80	13	22,282	0.06%
2022/06/27	7	53.76	18	53.83	53.50	-11	22,246	-0.05%
2022/06/24	3	53.57	3	53.90	53.40	0	22,146	0.00%
2022/06/23	2	53.10	1	52.50	53.00	1	22,070	0.00%
2022/06/22	24	53.72	34.7	53.45	53.00	-10.7	21,859	-0.05%
2022/06/21	4	53.15	25	53.68	54.20	-21	21,818	-0.10%
2022/06/20	34	53.06	42	53.07	51.80	-8	21,646	-0.04%
2022/06/17	8	53.13	28	52.91	53.00	-20	21,328	-0.09%
2022/06/16	11.1	53.95	4	54.20	53.70	7.1	21,114	0.03%
2022/06/15	1	53.60	0	0.00	53.60	1	21,307	0.00%
2022/06/14	18.3	53.65	1	53.40	53.40	17.3	21,655	0.08%
2022/06/13	1	53.50	5.5	53.41	53.80	-4.5	21,737	-0.02%
2022/06/10	0	54.40	1	54.30	54.80	-1	21,637	0.00%
2022/06/09	1.1	54.81	7	54.83	54.80	-5.9	21,695	-0.03%
2022/06/08	6.2	54.84	15.2	54.97	54.80	-9	21,644	-0.04%
2022/06/07	7	54.41	1	55.00	54.80	6	21,762	0.03%
2022/06/06	3.1	54.31	2	54.30	54.80	1.1	21,784	0.00%
2022/06/02	16	54.41	1	54.00	54.50	15	22,417	0.07%
2022/06/01	20.1	54.83	3	54.80	54.70	17.1	22,979	0.07%
2022/05/31	3.1	54.50	14	54.61	55.70	-10.9	22,896	-0.05%
2022/05/30	7	53.80	22	53.95	54.00	-15	22,429	-0.07%
2022/05/27	5	52.44	0	0.00	52.60	5	22,288	0.02%
2022/05/26	11	51.85	6	52.23	51.50	5	22,215	0.02%
2022/05/25	21.1	51.27	7	51.30	51.40	14.1	22,592	0.06%
2022/05/24	22.2	52.20	1.5	52.10	52.00	20.7	22,536	0.09%
2022/05/23	5.1	52.56	7	52.26	52.30	-1.9	22,330	-0.01%
2022/05/20	1.5	53.10	2	53.40	52.90	-0.5	22,422	0.00%
2022/05/19	10	52.76	5	52.76	52.70	5	22,386	0.02%
2022/05/18	45.1	53.09	82	53.26	54.10	-36.9	22,267	-0.17%
2022/05/17	23.1	52.88	1	52.60	52.60	22.1	22,037	0.10%
2022/05/16	50.3	53.02	4.1	52.94	53.20	46.2	21,829	0.21%
2022/05/13	15.1	54.08	6.9	54.27	54.30	8.2	21,687	0.04%
2022/05/12	44.8	55.19	64	55.47	54.10	-19.2	21,631	-0.09%
2022/05/11	36.1	56.44	8.8	56.58	56.20	27.3	21,071	0.13%
2022/05/10	15.7	57.86	1.1	58.02	58.00	14.6	20,754	0.07%
2022/05/09	50.3	59.27	37	58.82	58.70	13.3	20,458	0.06%
2022/05/06	69.5	61.00	23	61.10	61.20	46.5	20,385	0.23%
2022/05/05	12.1	62.46	7.3	62.31	62.30	4.8	20,764	0.02%
2022/05/04	1	62.60	2	62.55	62.90	-1	20,627	0.00%
2022/05/03	0.1	62.30	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	0.2	62.50	1	62.60	62.50	-0.8	21,850	0.00%
2022/04/28	22.1	61.54	0	0.00	62.10	22.1	22,381	0.10%
2022/04/27	25.3	62.29	23	62.10	62.00	2.3	22,558	0.01%
2022/04/26	1	63.90	2	63.75	64.00	-1	22,855	0.00%
2022/04/25	3	63.30	4	63.28	63.80	-1	23,163	0.00%
2022/04/22	3	63.50	11	63.92	64.20	-8	23,431	-0.03%
2022/04/21	10.2	63.16	15	63.56	63.90	-4.8	24,414	-0.02%
2022/04/20	1.2	63.10	55	63.01	63.90	-53.8	25,839	-0.21%
2022/04/19	1.4	62.98	2	63.40	62.70	-0.6	26,378	0.00%
2022/04/18	81.5	63.07	98	62.91	62.80	-16.5	27,777	-0.06%
2022/04/15	5	64.12	19	64.07	64.00	-14	27,751	-0.05%
2022/04/14	15	65.00	15.5	64.70	64.70	-0.5	27,884	0.00%
2022/04/13	1.8	65.27	83.2	65.35	65.40	-81.4	27,974	-0.29%
2022/04/12	40	64.50	50.2	64.82	64.90	-10.2	27,981	-0.04%
2022/04/11	5	64.70	11	64.99	64.80	-6	28,013	-0.02%
2022/04/08	63	64.66	65.3	64.88	65.00	-2.3	28,067	-0.01%
2022/04/07	57.1	65.00	61	64.60	64.80	-3.9	28,116	-0.01%
2022/04/06	16.3	64.71	6	65.23	65.50	10.3	28,488	0.04%
2022/04/01	2	64.70	61	64.15	65.00	-59	28,650	-0.21%
2022/03/31	0	0.00	2	64.60	64.50	-2	28,580	-0.01%
2022/03/30	2	64.35	6	64.30	64.40	-4	28,688	-0.01%
2022/03/29	20	63.55	20	63.80	63.80	0	28,632	0.00%
2022/03/28	1.2	63.00	0	0.00	63.30	1.2	28,632	0.00%
2022/03/25	77.1	63.77	27	63.51	63.50	50.1	28,679	0.17%
2022/03/24	3	63.70	100	64.30	64.30	-97	28,745	-0.34%
2022/03/23	1	64.80	83.5	64.69	64.80	-82.5	28,715	-0.29%
2022/03/22	1	63.40	1	63.40	63.60	0	28,460	0.00%
2022/03/21	1.3	63.32	5	63.54	63.60	-3.8	28,562	-0.01%
2022/03/18	39	63.36	38	63.31	63.30	1	28,550	0.00%
2022/03/17	0	0.00	57	62.92	63.10	-57	28,392	-0.20%
2022/03/16	29	61.59	16	61.67	62.00	13	28,028	0.05%
2022/03/15	12	61.12	15.1	61.15	61.30	-3.1	27,888	-0.01%
2022/03/14	6	61.08	3	61.13	61.20	3	27,942	0.01%
2022/03/11	0	0.00	5	60.22	60.30	-5	28,019	-0.02%
2022/03/10	4	60.30	12.5	59.97	60.30	-8.5	28,069	-0.03%
2022/03/09	6.3	59.06	3	59.07	59.00	3.3	27,951	0.01%
2022/03/08	19.1	58.41	6	58.40	58.50	13.1	27,980	0.05%
2022/03/07	40.8	59.20	10.1	59.27	59.40	30.6	27,493	0.11%
2022/03/04	16.8	61.39	44.9	61.32	61.20	-28.1	27,369	-0.10%
2022/03/03	12.1	62.17	4.3	62.18	62.10	7.8	27,473	0.03%
2022/03/02	25.3	61.94	1	62.10	62.00	24.3	28,000	0.09%
2022/03/01	18.1	62.37	2	62.40	62.60	16.1	28,021	0.06%
2022/02/25	76.6	62.01	11	62.16	62.30	65.6	27,836	0.24%
2022/02/24	34.8	63.00	10	62.86	63.00	24.8	27,194	0.09%
2022/02/23	19	63.61	1	63.80	63.70	18	26,972	0.07%
2022/02/22	12.9	63.61	12	63.29	63.70	0.9	27,302	0.00%
2022/02/21	3.1	64.24	5	64.60	64.60	-1.9	27,870	-0.01%
2022/02/18	4.7	64.40	2	64.40	64.60	2.7	28,908	0.01%
2022/02/17	6.5	64.73	14.7	64.59	64.70	-8.2	28,921	-0.03%
2022/02/16	11.7	64.52	5.3	64.60	64.80	6.4	29,058	0.02%
2022/02/15	13	64.48	7.5	64.33	64.30	5.5	29,080	0.02%
2022/02/14	52.4	63.95	26	64.09	64.20	26.4	28,997	0.09%
2022/02/11	7.2	65.28	120	65.37	65.60	-112.8	28,556	-0.40%	大賣/鉅額交易
2022/02/10	59	65.23	1	65.40	65.80	58	28,542	0.20%
2022/02/09	3	66.03	16	65.94	66.00	-13	28,438	-0.05%
2022/02/08	7	65.70	22.2	66.18	66.00	-15.2	28,310	-0.05%
2022/02/07	17	64.86	82.5	65.07	65.70	-65.5	28,037	-0.23%
2022/01/26	4.4	63.36	21.7	63.52	63.30	-17.3	27,436	-0.06%
2022/01/25	143.6	62.94	38	62.80	63.00	105.6	27,281	0.39%	大買/鉅額交易
2022/01/24	21.3	63.81	29.7	64.05	64.30	-8.4	26,533	-0.03%
2022/01/21	78.4	64.53	72.5	64.37	64.40	5.9	26,308	0.02%
2022/01/20	41	65.88	19	65.60	65.80	22	25,817	0.09%
2022/01/19	69.2	65.78	44.1	66.17	66.10	25.1	25,418	0.10%
2022/01/18	36	66.89	42.5	66.62	66.90	-6.4	25,119	-0.03%
2022/01/17	61.4	66.75	24.2	66.83	66.50	37.2	24,722	0.15%
2022/01/14	115.9	67.45	37.7	67.38	67.70	78.2	24,258	0.32%	大買/
2022/01/13	42.1	66.59	102.7	65.74	67.40	-60.6	23,316	-0.26%	大賣/
2022/01/12	163.2	64.14	234.3	64.82	64.70	-71.1	21,953	-0.32%	大買/大賣/
2022/01/11	146	63.98	289.2	63.49	64.50	-143.3	21,511	-0.67%	大買/大賣/鉅額交易
2022/01/10	102.8	62.00	11	62.18	62.10	91.8	20,409	0.45%	大買/
2022/01/07	12.1	61.97	21	61.99	62.00	-8.9	20,966	-0.04%
2022/01/06	7.1	61.69	24.6	61.83	62.00	-17.6	20,926	-0.08%
2022/01/05	6	61.65	1	61.90	61.90	5	21,025	0.02%
2022/01/04	6	61.70	16.5	61.65	62.00	-10.5	21,301	-0.05%
2022/01/03	115.4	61.85	26.3	61.90	61.60	89.2	21,247	0.42%	大買/
2021/12/30	8.1	62.65	26	62.73	62.50	-17.9	21,312	-0.08%
2021/12/29	25.5	63.09	53.7	63.00	63.00	-28.3	21,562	-0.13%
2021/12/28	2.1	62.29	49.6	62.13	62.30	-47.6	21,270	-0.22%
2021/12/27	1	61.30	10	61.33	61.30	-9	21,022	-0.04%
2021/12/24	22.2	61.11	23.5	61.13	61.10	-1.3	21,269	-0.01%
2021/12/23	19.2	60.29	1	60.50	60.50	18.2	21,191	0.09%
2021/12/22	1	60.30	3	60.23	60.30	-2	21,569	-0.01%
2021/12/21	11	60.30	3	60.20	60.30	8	21,880	0.04%
2021/12/20	25.1	60.02	6.1	60.01	59.90	19	22,127	0.09%
2021/12/17	4	60.53	9	60.43	60.50	-5	22,128	-0.02%
2021/12/16	8	60.16	2	60.10	60.30	6	22,181	0.03%
2021/12/15	92.8	60.01	0	0.00	59.80	92.8	23,144	0.40%
2021/12/14	3	60.27	0	0.00	60.20	3	23,418	0.01%
2021/12/13	44.2	61.14	8.1	61.07	60.70	36.1	23,489	0.15%
2021/12/10	12	60.48	3	60.67	60.50	9	23,478	0.04%
2021/12/09	6	60.52	9.4	60.63	60.70	-3.4	23,745	-0.01%
2021/12/08	3	60.80	20	60.90	60.70	-17	24,282	-0.07%
2021/12/07	4.2	59.92	28	60.22	60.70	-23.8	24,250	-0.10%
2021/12/06	3	59.83	5.5	59.91	60.00	-2.5	24,185	-0.01%
2021/12/03	4.7	60.03	1.1	60.19	59.90	3.6	24,450	0.01%
2021/12/02	17	59.45	3	59.43	59.50	14	24,487	0.06%
2021/12/01	3.1	59.60	9	59.39	59.90	-5.9	24,530	-0.02%
2021/11/30	38	59.49	1	59.40	60.00	37	24,737	0.15%
2021/11/29	17.5	59.44	24	59.43	59.30	-6.5	24,589	-0.03%
2021/11/26	41.8	60.23	4	60.35	60.20	37.8	24,564	0.15%
2021/11/25	15	61.16	3	61.23	61.60	12	24,616	0.05%
2021/11/24	5.1	61.56	5	61.32	61.10	0.1	25,499	0.00%
2021/11/23	14.2	61.02	7	61.00	60.80	7.2	26,165	0.03%
2021/11/22	14.7	61.32	22.1	61.44	61.10	-7.4	26,300	-0.03%
2021/11/19	20.1	61.96	159.1	61.87	61.80	-139	26,148	-0.53%	大賣/鉅額交易
2021/11/18	56.2	62.41	36.8	62.90	63.00	19.4	26,009	0.07%
2021/11/17	162.2	61.78	100.7	61.46	62.20	61.4	25,582	0.24%	大買/
2021/11/16	10	59.60	24.1	59.91	60.00	-14.1	24,753	-0.06%
2021/11/15	11.1	59.80	94	60.00	59.70	-82.9	25,028	-0.33%
2021/11/12	0.1	58.80	12.3	58.92	58.90	-12.2	25,037	-0.05%
2021/11/11	9	58.46	8	58.45	58.60	1	25,109	0.00%
2021/11/10	5.1	58.50	4.9	58.46	58.60	0.3	25,537	0.00%
2021/11/09	22	58.52	0	0.00	58.50	22	25,888	0.08%
2021/11/08	7.5	58.63	1	58.70	58.70	6.5	26,117	0.02%
2021/11/05	23	57.95	1.1	58.11	58.50	21.9	26,758	0.08%
2021/11/04	10.2	57.90	136	58.22	57.90	-125.9	26,864	-0.47%	大賣/鉅額交易
2021/11/03	110	57.41	4.2	57.44	57.60	105.8	27,081	0.39%	大買/鉅額交易
2021/11/02	12.1	57.59	7	57.86	57.40	5.1	27,239	0.02%
2021/11/01	29.1	58.09	16.1	57.61	57.60	13	27,260	0.05%
2021/10/29	5.4	57.88	22	57.84	58.10	-16.6	27,334	-0.06%
2021/10/28	12	58.16	13.2	58.05	58.10	-1.2	27,308	0.00%
2021/10/27	41.1	58.68	15	58.56	58.70	26.1	27,635	0.09%
2021/10/26	6	59.03	38.2	59.01	59.10	-32.2	27,866	-0.12%
2021/10/25	14	58.18	16.4	58.25	58.40	-2.4	28,078	-0.01%
2021/10/22	16	58.36	13.1	58.30	58.30	2.9	29,110	0.01%
2021/10/21	12.6	59.06	4.4	58.77	58.70	8.2	29,638	0.03%
2021/10/20	1	58.10	1	58.80	58.30	0	30,673	0.00%
2021/10/19	70	58.93	8	58.89	58.40	62	31,486	0.20%
2021/10/18	12.3	58.84	8.1	58.82	58.70	4.2	32,501	0.01%
2021/10/15	27.1	57.85	92	58.26	58.30	-65	32,787	-0.20%
2021/10/14	9	56.56	8	56.70	56.60	1	33,317	0.00%
2021/10/13	26	56.45	2.4	56.24	56.20	23.6	33,994	0.07%
2021/10/12	40.2	55.90	5	55.90	56.40	35.2	34,767	0.10%
2021/10/08	7	57.13	4	57.18	57.10	3	35,161	0.01%
2021/10/07	62.1	57.33	11	57.41	57.10	51.1	35,822	0.14%
2021/10/06	15	56.63	6	56.70	57.10	9	36,388	0.02%
2021/10/05	20.3	55.81	3.8	56.05	56.40	16.5	37,311	0.04%
2021/10/04	18	56.57	3.1	56.57	56.60	14.9	37,369	0.04%
2021/10/01	21	56.90	15	56.85	56.90	6	37,567	0.02%
2021/09/30	12	57.83	4	57.78	57.90	8	37,394	0.02%
2021/09/29	40	57.65	11.5	58.09	58.00	28.5	37,382	0.08%
2021/09/28	5	58.84	21	58.83	59.00	-16	37,072	-0.04%
2021/09/27	12.3	58.43	7.1	58.59	58.70	5.2	36,833	0.01%
2021/09/24	11.5	57.78	16.3	57.88	57.80	-4.8	36,647	-0.01%
2021/09/23	9.3	57.26	2	57.35	57.50	7.2	36,726	0.02%
2021/09/22	111.8	56.54	22	56.83	56.80	89.8	36,863	0.24%	大買/
2021/09/17	14.2	59.09	0.7	59.49	58.90	13.5	35,916	0.04%
2021/09/16	9.1	59.76	16	59.76	59.70	-6.9	35,754	-0.02%
2021/09/15	13	59.35	7	59.57	59.50	6	35,725	0.02%
2021/09/14	21	60.40	15	60.17	59.80	6	36,050	0.02%
2021/09/13	42	59.98	30.4	59.98	59.90	11.6	35,934	0.03%
2021/09/10	1	59.00	5	59.24	59.20	-4	36,179	-0.01%
2021/09/09	10	58.32	1	58.30	58.70	9	36,410	0.02%
2021/09/08	24	58.43	6	58.57	58.50	18	36,458	0.05%
2021/09/07	3.1	59.20	7	59.29	59.20	-3.9	36,413	-0.01%
2021/09/06	22	59.42	11.4	59.51	59.20	10.6	36,440	0.03%
2021/09/03	36	59.32	70.1	59.61	59.60	-34	36,509	-0.09%
2021/09/02	43.2	58.46	26	58.92	58.70	17.2	36,261	0.05%
2021/09/01	30.5	59.50	10.4	59.45	59.20	20.1	36,128	0.06%
2021/08/31	26.2	59.42	48.1	59.19	59.60	-21.9	35,983	-0.06%
2021/08/30	39.9	58.78	60.9	59.02	59.50	-21	35,573	-0.06%
2021/08/27	13.9	57.30	54.3	57.22	57.70	-40.4	34,791	-0.12%
2021/08/26	11.2	55.73	31.2	55.97	56.00	-20	34,212	-0.06%
2021/08/25	3	55.83	9	55.82	56.00	-6	34,213	-0.02%
2021/08/24	4	55.25	5.6	55.59	55.80	-1.6	34,194	0.00%
2021/08/23	3.1	54.77	13.3	54.93	55.10	-10.2	34,292	-0.03%
2021/08/20	8	53.74	2	53.55	53.70	6	34,591	0.02%
2021/08/19	23	53.98	14	54.52	53.80	9	35,416	0.03%
2021/08/18	17.3	54.25	54	54.21	54.40	-36.8	35,187	-0.10%
2021/08/17	3.1	54.34	8	54.39	54.70	-4.9	35,285	-0.01%
2021/08/16	37.2	54.01	11	54.02	54.30	26.2	35,474	0.07%
2021/08/13	31	55.14	1	55.10	55.00	30	36,182	0.08%
2021/08/12	13	55.91	9	56.34	56.00	4	36,421	0.01%
2021/08/11	39.1	55.88	152	56.09	56.00	-112.9	37,296	-0.30%	大賣/鉅額交易
2021/08/10	10	55.15	2	55.00	54.90	8	37,950	0.02%
2021/08/09	17	54.81	26	54.92	55.20	-9	38,888	-0.02%
2021/08/06	3	55.00	2.3	55.17	55.10	0.7	39,246	0.00%
2021/08/05	30.2	55.27	5	55.32	55.20	25.2	40,324	0.06%
2021/08/04	2.9	55.51	5	55.44	55.20	-2.1	42,419	-0.01%
2021/08/03	12.1	55.13	4.5	55.17	55.40	7.6	44,489	0.02%
2021/08/02	6.1	54.48	19.1	55.30	55.80	-13	45,914	-0.03%
2021/07/30	16.4	54.28	5	54.52	54.30	11.4	46,113	0.02%
2021/07/29	23.9	54.15	17	54.45	54.80	6.9	46,829	0.01%
2021/07/28	44.2	53.73	5	53.72	53.80	39.2	47,764	0.08%
2021/07/27	39.8	55.37	13.2	55.15	55.00	26.6	47,571	0.06%
2021/07/26	90.6	56.74	7.1	56.80	56.20	83.5	48,078	0.17%
2021/07/23	27.1	60.09	125.4	60.15	60.30	-98.3	47,224	-0.21%	大賣/
2021/07/22	1.8	59.97	91.2	59.90	60.10	-89.4	46,760	-0.19%
2021/07/21	14.6	58.13	26	58.20	58.30	-11.4	46,106	-0.02%
2021/07/20	62.5	58.32	13.7	58.42	57.90	48.8	46,010	0.11%
2021/07/19	35.3	59.88	10.3	59.77	59.70	25.1	45,057	0.06%
2021/07/16	52.1	59.46	91.3	59.37	59.80	-39.2	44,842	-0.09%
2021/07/15	32.1	57.93	37.2	58.02	58.10	-5.1	44,376	-0.01%
2021/07/14	27	57.02	32.4	56.89	57.00	-5.4	44,314	-0.01%
2021/07/13	22.4	56.23	16.1	56.78	56.10	6.3	44,523	0.01%
2021/07/12	64.1	55.79	100.2	56.33	55.70	-36	44,050	-0.08%
2021/07/09	8.2	53.70	1	53.70	53.80	7.2	43,356	0.02%
2021/07/08	36.5	54.48	8	54.46	54.40	28.4	43,206	0.07%
2021/07/07	17.3	53.79	2	53.85	54.00	15.3	43,295	0.04%
2021/07/06	1	54.30	10	54.21	54.10	-9	43,898	-0.02%
2021/07/05	0.5	54.20	1	54.30	54.20	-0.5	44,023	0.00%
2021/07/02	0	54.00	4	53.98	53.90	-4	44,053	-0.01%
2021/07/01	16.1	53.96	5	53.98	53.90	11.1	44,129	0.03%
2021/06/30	6	53.93	38	54.00	53.90	-32	44,225	-0.07%
2021/06/29	13.2	53.50	78	53.93	53.70	-64.9	44,258	-0.15%
2021/06/28	28	54.25	51	54.30	54.30	-23	44,316	-0.05%
2021/06/25	0	0.00	17.3	54.48	54.30	-17.3	44,617	-0.04%
2021/06/24	22.2	53.74	10.2	53.80	53.80	12	44,881	0.03%
2021/06/23	3	54.07	18	53.69	54.10	-15	45,398	-0.03%
2021/06/22	3.2	52.54	7	52.90	52.60	-3.8	45,248	-0.01%
2021/06/21	63.1	52.08	26	51.95	52.00	37.1	45,507	0.08%
2021/06/18	7	53.49	6	53.55	53.60	1	45,701	0.00%
2021/06/17	3	53.90	9.3	53.88	54.00	-6.3	45,680	-0.01%
2021/06/16	4	54.00	3	54.23	54.30	1	46,507	0.00%
2021/06/15	5	54.34	43	54.29	54.30	-38	46,545	-0.08%
2021/06/11	0.5	54.50	8	54.78	54.50	-7.5	46,897	-0.02%
2021/06/10	3.1	54.60	88	54.40	54.70	-84.9	46,959	-0.18%
2021/06/09	8.1	54.06	55.6	54.23	54.30	-47.5	47,718	-0.10%
2021/06/08	4	54.68	10	55.00	54.80	-6	48,075	-0.01%
2021/06/07	7	54.14	73	54.33	54.70	-66	49,977	-0.13%
2021/06/04	8.1	55.00	47	54.90	55.00	-38.9	50,528	-0.08%
2021/06/03	6.5	56.00	1	56.50	55.80	5.5	51,515	0.01%
2021/06/02	10	55.84	7.9	56.12	56.30	2.1	51,779	0.00%
2021/06/01	28	55.88	6.2	55.88	55.80	21.9	51,618	0.04%
2021/05/31	23.6	56.09	13.9	55.98	55.90	9.7	51,771	0.02%
2021/05/28	5	55.50	105.4	55.42	55.50	-100.4	51,748	-0.19%	大賣/
2021/05/27	60.2	53.29	9	53.57	54.40	51.2	51,388	0.10%
2021/05/26	2	54.05	3	54.23	54.40	-1	51,390	0.00%
2021/05/25	7	54.25	10.9	54.36	54.30	-3.9	52,113	-0.01%
2021/05/24	161.2	53.61	5	53.70	53.90	156.2	52,112	0.30%	大買/鉅額交易
2021/05/21	24	54.83	42.2	54.78	54.20	-18.2	52,164	-0.03%
2021/05/20	27.6	53.59	52	53.60	53.30	-24.4	51,138	-0.05%
2021/05/19	96.1	53.97	55	54.16	54.30	41.1	50,805	0.08%
2021/05/18	29.3	52.61	76.9	53.38	53.50	-47.6	50,042	-0.10%
2021/05/17	51.3	49.08	94	49.13	48.65	-42.8	49,415	-0.09%
2021/05/14	221	51.66	17	51.75	51.50	204	48,429	0.42%	大買/鉅額交易
2021/05/13	89.4	50.82	53	51.21	51.10	36.4	47,837	0.08%
2021/05/12	87.9	52.73	126	53.65	52.30	-38.1	46,707	-0.08%	大賣/
2021/05/11	173.5	57.62	88.5	57.20	56.60	85	44,799	0.19%	大買/
2021/05/10	37.9	57.76	67.7	57.20	58.20	-29.8	42,722	-0.07%
2021/05/07	2	55.20	42	55.12	55.10	-40	41,585	-0.10%
2021/05/06	16.3	54.93	116.2	54.56	54.40	-99.9	41,421	-0.24%	大賣/
2021/05/05	25.2	54.08	97.1	53.84	53.60	-71.9	40,596	-0.18%
2021/05/04	31.1	51.86	31	52.29	51.70	0.1	39,590	0.00%
2021/05/03	164.2	53.37	51	53.53	52.60	113.2	38,914	0.29%	大買/鉅額交易
2021/04/29	22.1	52.75	4.1	52.47	52.30	18.1	38,083	0.05%
2021/04/28	23	53.16	35.8	53.29	53.00	-12.8	37,858	-0.03%
2021/04/27	3	52.43	38	52.51	52.90	-35	37,854	-0.09%
2021/04/26	88	51.98	94.3	52.05	52.10	-6.3	37,332	-0.02%
2021/04/23	36.3	50.80	14	50.78	50.90	22.3	37,028	0.06%
2021/04/22	24.7	51.13	51.3	51.31	50.70	-26.6	37,188	-0.07%
2021/04/21	59.1	50.73	23.1	50.61	50.90	35.9	36,739	0.10%
2021/04/20	43	51.16	49.1	51.61	51.40	-6.1	36,446	-0.02%
2021/04/19	46.2	51.16	61	50.90	51.60	-14.8	36,139	-0.04%
2021/04/16	9	49.41	23	49.65	49.85	-14	35,728	-0.04%
2021/04/15	31.1	49.44	52.4	49.51	49.80	-21.3	36,111	-0.06%
2021/04/14	42.1	48.52	14	48.57	48.55	28.1	35,836	0.08%
2021/04/13	122	49.42	75	49.14	49.00	47	35,813	0.13%	大買/
2021/04/12	30	48.78	47	48.75	48.80	-17	35,490	-0.05%
2021/04/09	19	47.34	3.2	47.44	47.25	15.8	34,922	0.05%
2021/04/08	17.1	47.62	10	47.63	47.65	7.1	34,974	0.02%
2021/04/07	47	47.65	6	47.87	48.00	41	35,423	0.12%
2021/04/06	2.1	48.11	21	47.95	48.00	-18.9	35,289	-0.05%
2021/04/01	16	48.05	18.2	48.07	47.95	-2.2	35,054	-0.01%
2021/03/31	37.3	47.85	25	47.92	47.95	12.3	34,785	0.04%
2021/03/30	20.1	47.87	21.3	47.66	48.00	-1.2	34,421	0.00%
2021/03/29	40.5	47.99	12	48.03	48.00	28.5	34,025	0.08%
2021/03/26	83.3	47.30	24.5	47.38	47.60	58.8	33,554	0.18%
2021/03/25	3	46.93	16	46.76	46.85	-13	32,936	-0.04%
2021/03/24	130	46.49	24.1	46.46	46.50	105.9	32,734	0.32%	大買/鉅額交易
2021/03/23	39.2	46.81	176	46.58	46.80	-136.9	32,299	-0.42%	大賣/鉅額交易
2021/03/22	15	45.30	12.1	45.41	45.60	2.9	31,355	0.01%
2021/03/19	26	44.83	26	44.79	44.60	0	31,210	0.00%
2021/03/18	12.2	45.56	11	45.85	45.45	1.2	30,492	0.00%
2021/03/17	17.2	45.88	19	46.02	45.80	-1.8	30,786	-0.01%
2021/03/16	22	46.33	48	46.40	46.45	-26	30,652	-0.08%
2021/03/15	12.1	46.65	24.3	46.74	46.70	-12.2	30,476	-0.04%
2021/03/12	13	45.77	27.5	45.81	45.90	-14.5	29,745	-0.05%
2021/03/11	46.1	45.96	122.4	45.80	45.75	-76.3	29,369	-0.26%	大賣/
2021/03/10	21.1	44.45	49.1	44.46	44.55	-28	27,637	-0.10%
2021/03/09	40	44.12	95	44.05	44.30	-55	27,111	-0.20%
2021/03/08	11.8	42.92	26	42.98	42.90	-14.2	26,040	-0.05%
2021/03/05	17	42.39	8	42.28	42.55	9	25,732	0.03%
2021/03/04	27	42.34	6	42.45	42.35	21	26,329	0.08%
2021/03/03	8	42.39	22.6	42.73	42.55	-14.6	26,140	-0.06%
2021/03/02	9	42.11	33	42.01	41.90	-24	25,848	-0.09%
2021/02/26	56	42.70	10	42.82	41.95	46	25,574	0.18%
2021/02/25	6	43.23	82.1	43.47	43.60	-76.1	24,484	-0.31%
2021/02/24	122.1	43.01	14.2	42.95	42.65	107.9	23,685	0.46%	大買/鉅額交易
2021/02/23	11	42.28	33	42.60	42.70	-22	23,411	-0.09%
2021/02/22	9	41.92	5.3	42.00	42.05	3.7	23,044	0.02%
2021/02/19	10	41.85	3.5	41.84	41.85	6.5	23,212	0.03%
2021/02/18	12.3	42.29	31.8	42.28	42.20	-19.5	23,510	-0.08%
2021/02/17	5	41.65	48.2	41.83	41.95	-43.2	23,256	-0.19%
2021/02/05	2	40.60	38	40.63	40.60	-36	22,569	-0.16%
2021/02/04	0	0.00	2	40.48	40.70	-2	22,690	-0.01%
2021/02/03	1	40.25	10	40.40	40.30	-9	23,248	-0.04%
2021/02/02	37	40.29	11	40.30	40.30	26	23,781	0.11%
2021/02/01	27.4	39.99	5	39.94	39.90	22.4	23,619	0.09%
2021/01/29	66	39.98	0	0.00	39.90	66	23,454	0.28%
2021/01/28	21	40.16	1	40.10	40.10	20	23,051	0.09%
2021/01/27	4	40.58	0	0.00	40.50	4	22,758	0.02%
2021/01/26	10.1	40.53	0	0.00	40.50	10.1	22,636	0.04%
2021/01/25	14	40.97	4	40.79	41.00	10	22,281	0.04%
2021/01/22	19	40.64	1	40.60	40.55	18	22,278	0.08%
2021/01/21	7	40.84	0	0.00	40.65	7	22,163	0.03%
2021/01/20	17.1	40.91	4.1	40.95	40.65	13	22,023	0.06%
2021/01/19	29.1	41.39	0	0.00	41.35	29.1	21,456	0.14%
2021/01/18	51	41.23	9	41.24	41.20	42	21,418	0.20%
2021/01/15	47	41.96	5	42.07	41.80	42	21,144	0.20%
2021/01/14	8	42.28	1	42.50	42.50	7	20,941	0.03%
2021/01/13	5.1	42.34	20	42.35	42.40	-14.9	20,773	-0.07%
2021/01/12	18	42.28	15.1	42.50	42.30	2.9	20,539	0.01%
2021/01/11	16	42.98	15	42.94	42.60	1	20,111	0.00%
2021/01/08	8	42.51	76.1	42.59	42.85	-68.1	19,630	-0.35%
2021/01/07	1	41.65	5.1	41.90	41.90	-4.1	19,033	-0.02%
2021/01/06	34	41.62	0.1	41.75	41.55	33.9	18,772	0.18%
2021/01/05	1	42.10	3.1	42.10	42.10	-2.1	18,538	-0.01%
2021/01/04	9	42.01	28	42.17	42.05	-19	18,450	-0.10%
2020/12/31	40	42.41	60	42.27	42.25	-20	18,361	-0.11%
2020/12/30	16	42.08	83	41.98	42.20	-67	18,042	-0.37%
2020/12/29	7	41.36	2	41.40	41.35	5	17,439	0.03%
2020/12/28	2	41.15	0	0.00	41.30	2	17,426	0.01%
2020/12/25	3.2	41.08	5	41.16	41.15	-1.8	17,445	-0.01%
2020/12/24	2	41.03	3	41.20	41.00	-1	17,480	-0.01%
2020/12/23	0	0.00	6	41.01	40.95	-6	17,482	-0.03%
2020/12/22	3	41.35	1	41.30	41.05	2	17,563	0.01%
2020/12/21	1	41.30	10	41.41	41.55	-9	17,838	-0.05%
2020/12/18	29.4	41.19	0	0.00	41.20	29.4	17,909	0.16%
2020/12/17	24	41.25	7	41.25	41.35	17	17,886	0.10%
2020/12/16	6	41.40	16	41.39	41.55	-10	18,034	-0.06%
2020/12/15	9.1	41.08	90.3	41.26	41.10	-81.2	18,107	-0.45%
2020/12/14	7	41.81	6	41.82	41.80	1	18,052	0.01%
2020/12/11	37	41.92	19	41.94	41.95	18	17,874	0.10%
2020/12/10	3	41.33	77	41.10	41.45	-74	17,252	-0.43%
2020/12/09	3	40.73	17	40.86	41.00	-14	16,918	-0.08%
2020/12/08	2.2	40.51	3.1	40.42	40.95	-0.9	16,800	-0.01%
2020/12/07	10.1	40.66	8	40.79	40.95	2.1	16,625	0.01%
2020/12/04	4	40.34	6	40.55	40.75	-2	16,401	-0.01%
2020/12/03	27	40.43	0.9	40.35	40.30	26.1	16,082	0.16%
2020/12/02	12	40.53	2	40.60	40.50	10	15,847	0.06%
2020/12/01	104	40.58	3	40.57	40.70	101	15,754	0.64%	大買/鉅額交易
2020/11/30	25	41.01	13.5	40.90	40.40	11.5	15,706	0.07%
2020/11/27	7	41.35	0	0.00	41.35	7	15,118	0.05%
2020/11/26	8.3	41.50	66	41.50	41.50	-57.7	15,129	-0.38%
2020/11/25	13	41.71	9.2	41.71	41.45	3.8	15,243	0.02%
2020/11/24	7.9	41.60	15.1	41.59	41.50	-7.2	15,216	-0.05%
2020/11/23	1.8	41.60	4	41.65	41.70	-2.2	15,219	-0.01%
2020/11/20	7	41.25	10.1	41.11	41.30	-3.1	15,158	-0.02%
2020/11/19	13	41.59	8	41.56	41.50	5	15,078	0.03%
2020/11/18	3	41.68	20.1	41.68	41.80	-17.1	14,889	-0.11%
2020/11/17	0	0.00	154.5	41.36	41.50	-154.5	14,523	-1.06%	大賣/鉅額交易
2020/11/16	4	40.81	16.2	40.88	40.95	-12.2	14,234	-0.09%
2020/11/13	50.1	40.50	9	40.45	40.55	41.1	14,240	0.29%
2020/11/12	10	40.45	12.1	40.75	40.55	-2.1	14,160	-0.01%
2020/11/11	35.2	40.90	46.2	40.94	41.25	-11	13,958	-0.08%
2020/11/10	5	40.38	38	40.25	40.40	-33	13,287	-0.25%
2020/11/09	2	39.55	14	39.64	39.60	-12	12,736	-0.09%
2020/11/06	10	39.17	1	39.20	39.30	9	12,766	0.07%
2020/11/05	0	0.00	6	39.15	39.20	-6	12,944	-0.05%
2020/11/04	0	0.00	3	39.00	39.15	-3	13,025	-0.02%
2020/11/03	2	38.88	20	38.90	38.90	-18	12,916	-0.14%
2020/11/02	6	38.40	5	38.55	38.65	1	12,939	0.01%
2020/10/30	0	0.00	2	38.35	38.40	-2	12,953	-0.02%
2020/10/29	9	38.19	2	38.15	38.15	7	12,795	0.05%
2020/10/28	1	38.45	1	38.50	38.60	0	12,906	0.00%
2020/10/27	0.8	38.85	0	0.00	38.60	0.8	13,093	0.01%
2020/10/26	20	38.70	5	38.71	38.95	15	13,285	0.11%
2020/10/22	2	38.40	6.1	38.53	38.50	-4.1	13,557	-0.03%
2020/10/21	7	38.50	0	0.00	38.40	7	13,560	0.05%
2020/10/20	5	38.25	0	0.00	38.45	5	13,633	0.04%
2020/10/19	1	38.40	0	0.00	38.40	1	13,674	0.01%
2020/10/16	15	38.21	1.1	38.26	38.15	13.9	13,761	0.10%
2020/10/15	19	38.37	2	38.28	38.20	17	13,918	0.12%
2020/10/14	3	38.60	0	0.00	38.60	3	13,826	0.02%
2020/10/13	16	38.41	2	38.58	38.45	14	13,800	0.10%
2020/10/12	21.1	38.45	0	0.00	38.60	21.1	13,841	0.15%
2020/10/08	12	38.45	0	0.00	38.45	12	13,875	0.09%
2020/10/07	4	38.68	5	38.62	38.60	-1	13,829	-0.01%
2020/10/06	0	0.00	0.1	38.75	38.65	-0.1	13,931	0.00%
2020/10/05	4	38.51	3	38.53	38.45	1	14,007	0.01%
2020/09/30	22	38.65	2	38.75	38.60	20	14,128	0.14%
2020/09/29	1	38.65	0.5	38.80	38.70	0.5	14,196	0.00%
2020/09/28	1	38.40	16	38.29	38.55	-15	14,372	-0.10%
2020/09/25	8.6	38.22	25	38.06	38.10	-16.4	14,579	-0.11%
2020/09/24	29.5	38.21	13	38.05	38.00	16.5	14,574	0.11%
2020/09/23	4	38.74	1	38.91	39.00	3	14,327	0.02%
2020/09/22	12	38.95	7	39.02	39.00	5	14,432	0.03%
2020/09/21	9	39.18	0	0.00	39.10	9	14,877	0.06%
2020/09/18	5	39.53	0	0.00	39.50	5	14,881	0.03%
2020/09/17	10	39.72	1	40.05	39.65	9	14,810	0.06%
2020/09/15	23	40.00	14	40.04	40.10	9	14,830	0.06%
2020/09/14	1	39.75	1.2	39.93	40.10	-0.2	14,989	0.00%
2020/09/11	0	0.00	5.4	39.76	39.90	-5.4	15,115	-0.04%
2020/09/10	21	39.58	1	39.75	39.75	20	15,285	0.13%
2020/09/09	4	39.29	3	39.35	39.45	1	15,487	0.01%
2020/09/08	2	39.40	2	39.50	39.55	0	15,642	0.00%
2020/09/07	10	39.43	1	39.40	39.35	9	15,853	0.06%
2020/09/04	70.3	39.48	0	0.00	39.45	70.3	16,308	0.43%
2020/09/03	51	39.65	16	39.70	39.85	35	16,380	0.21%
2020/09/02	8	39.59	32	39.75	39.55	-24	16,465	-0.15%
2020/09/01	1	39.70	1	39.80	39.85	0	16,564	0.00%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	4	39.93	0	0.00	39.95	4	16,722	0.02%
2020/08/27	7	40.09	0	0.00	40.00	7	17,168	0.04%
2020/08/26	5	40.28	1.7	40.35	40.55	3.3	17,279	0.02%
2020/08/25	44	40.46	8	40.35	40.50	36	17,329	0.21%
2020/08/24	0	0.00	8	39.93	39.90	-8	17,594	-0.05%
2020/08/21	1	39.80	8	40.00	39.85	-7	17,819	-0.04%
2020/08/20	5	39.76	5	39.72	39.80	0	17,855	0.00%
2020/08/19	1	40.75	44	40.79	40.55	-43	17,898	-0.24%
2020/08/18	4	40.40	50	40.50	40.60	-46	17,722	-0.26%
2020/08/17	0	0.00	16	40.61	40.70	-16	17,842	-0.09%
2020/08/14	3	40.42	0	0.00	40.30	3	17,866	0.02%
2020/08/13	1.4	40.48	8	40.59	40.70	-6.6	17,963	-0.04%
2020/08/12	1	40.45	73	40.28	40.45	-72	17,944	-0.40%
2020/08/11	35	39.99	3	40.02	39.95	32	17,791	0.18%
2020/08/10	1	40.30	9.3	40.39	40.45	-8.3	17,663	-0.05%
2020/08/07	3	39.90	0.1	40.00	39.85	2.9	17,607	0.02%
2020/08/06	1	40.05	9	40.12	40.20	-8	17,597	-0.05%
2020/08/05	0	0.00	5	39.86	39.85	-5	17,608	-0.03%
2020/08/04	0.2	39.80	2	39.75	39.80	-1.8	17,688	-0.01%
2020/08/03	57	39.24	0	0.00	39.25	57	17,735	0.32%
2020/07/31	53.6	39.76	0	0.00	39.60	53.6	17,563	0.31%
2020/07/30	10.5	39.95	0	0.00	40.10	10.5	17,425	0.06%
2020/07/29	0	0.00	7.1	40.15	40.10	-7.1	17,321	-0.04%
2020/07/28	12	39.67	7	39.84	39.65	5	17,566	0.03%
2020/07/27	17	39.98	1	40.15	39.75	16	17,939	0.09%
2020/07/24	7	40.23	5	40.24	40.10	2	18,009	0.01%
2020/07/23	5	40.44	1	40.45	40.35	4	17,974	0.02%
2020/07/22	0	0.00	4	40.64	40.65	-4	18,028	-0.02%
2020/07/21	1	40.50	17	40.55	40.40	-16	17,927	-0.09%
2020/07/20	1	40.40	30	40.49	40.40	-29	17,759	-0.16%
2020/07/17	1.5	40.57	1	40.60	40.50	0.5	17,823	0.00%
2020/07/16	82	40.65	0	0.00	40.55	82	17,975	0.46%
2020/07/15	0	0.00	13.2	40.80	40.65	-13.2	17,924	-0.07%
2020/07/14	2	40.60	0	0.00	40.70	2	18,075	0.01%
2020/07/13	20	40.85	22	40.75	40.95	-2	18,211	-0.01%
2020/07/10	7.2	40.34	6.5	40.44	40.25	0.7	18,277	0.00%
2020/07/09	4	40.63	0.1	40.60	40.60	3.9	18,417	0.02%
2020/07/08	3.1	40.80	19	40.86	40.95	-15.9	18,388	-0.09%
2020/07/07	7	40.99	7.1	40.98	40.95	-0.1	18,681	0.00%
2020/07/06	11	40.76	49.8	41.06	41.25	-38.8	18,613	-0.21%
2020/07/03	3	40.63	18.6	40.56	40.75	-15.6	18,579	-0.08%
2020/07/02	3.1	40.40	6.9	40.44	40.30	-3.8	18,729	-0.02%
2020/07/01	12.3	40.32	3	40.28	40.35	9.3	18,993	0.05%
2020/06/30	71	41.92	19	41.93	41.85	52	18,782	0.28%
2020/06/29	17	41.91	17	41.93	41.90	0	18,456	0.00%
2020/06/24	41	42.25	31	42.34	42.20	10	18,341	0.05%
2020/06/23	60	42.24	36.7	42.29	42.30	23.3	18,481	0.13%
2020/06/22	8	42.07	68.1	42.00	42.10	-60.1	18,405	-0.33%
2020/06/19	10	42.06	2	42.05	42.10	8	18,574	0.04%
2020/06/18	21	42.00	3	42.20	42.15	18	18,626	0.10%
2020/06/17	14.1	42.11	34.3	41.98	42.20	-20.3	18,642	-0.11%
2020/06/16	1	41.85	28	41.83	41.90	-27	19,027	-0.14%
2020/06/15	9	41.31	7	41.38	40.90	2	19,490	0.01%
2020/06/12	12	40.56	16	40.44	40.70	-4	19,726	-0.02%
2020/06/11	61.1	41.99	44	41.35	41.00	17.1	20,145	0.08%
2020/06/10	39	42.41	21	42.30	42.35	18	20,108	0.09%
2020/06/09	10	41.93	6.1	41.97	42.00	3.9	20,714	0.02%
2020/06/08	8	41.82	20	41.93	41.90	-12	21,246	-0.06%
2020/06/05	0	0.00	15.5	41.53	41.60	-15.5	21,311	-0.07%
2020/06/04	11	41.45	58	41.47	41.55	-47	21,536	-0.22%
2020/06/03	5	41.06	49.3	41.02	41.40	-44.3	21,897	-0.20%
2020/06/02	1	40.40	9	40.36	40.35	-8	21,748	-0.04%
2020/06/01	0	0.00	3	40.37	40.25	-3	21,626	-0.01%
2020/05/29	10	39.45	11	40.00	40.05	-1	21,638	0.00%
2020/05/28	22	39.69	1	39.55	39.50	21	21,492	0.10%
2020/05/27	27	40.08	5	40.11	40.15	22	21,928	0.10%
2020/05/26	26	40.05	27	39.88	39.90	-1	22,372	0.00%
2020/05/25	19	39.13	21	39.15	39.15	-2	22,190	-0.01%
2020/05/22	25	39.40	0	0.00	39.25	25	22,264	0.11%
2020/05/21	4	39.88	38	39.84	39.95	-34	22,347	-0.15%
2020/05/20	29	39.62	10	39.65	39.65	19	22,296	0.09%
2020/05/19	16	39.42	4	39.46	39.45	12	22,238	0.05%
2020/05/18	4	39.03	2	39.05	39.00	2	22,156	0.01%
2020/05/15	7.1	39.31	3	39.00	39.05	4.1	22,160	0.02%
2020/05/14	16	39.28	10	39.27	39.15	6	22,118	0.03%
2020/05/13	32	39.45	0	0.00	39.55	32	22,045	0.15%
2020/05/12	2	39.55	5	39.56	39.60	-3	22,039	-0.01%
2020/05/11	24.1	39.75	29	39.80	39.60	-4.9	22,106	-0.02%
2020/05/08	3	39.15	6	39.32	39.25	-3	22,176	-0.01%
2020/05/07	4.6	39.05	11	39.05	38.85	-6.4	22,167	-0.03%
2020/05/06	3	38.92	5	38.92	38.80	-2	22,195	-0.01%
2020/05/05	46	38.99	31	38.85	38.90	15	22,223	0.07%
2020/05/04	50	38.84	19	38.87	38.80	31	22,279	0.14%
2020/04/30	18	39.59	42.3	39.63	39.90	-24.3	22,046	-0.11%
2020/04/29	18	38.40	7	38.58	38.45	11	21,797	0.05%
2020/04/28	11	38.09	6	38.03	38.00	5	21,841	0.02%
2020/04/27	3.1	37.77	23	37.86	38.00	-19.9	22,663	-0.09%
2020/04/24	2	37.05	0	0.00	37.05	2	22,655	0.01%
2020/04/23	3	37.12	3	37.53	37.25	0	22,786	0.00%
2020/04/22	11	36.80	2	36.88	37.20	9	22,804	0.04%
2020/04/21	28	37.17	25	37.62	37.00	3	22,784	0.01%
2020/04/20	5	38.10	9.3	38.12	38.00	-4.3	22,772	-0.02%
2020/04/17	4	38.40	36	38.45	38.20	-32	23,025	-0.14%
2020/04/16	12	37.72	49	37.73	37.80	-37	22,915	-0.16%
2020/04/15	3.2	38.18	2	38.20	38.30	1.2	22,791	0.01%
2020/04/14	11	37.68	42.7	37.74	38.00	-31.7	22,766	-0.14%
2020/04/13	6	37.52	6	37.63	37.40	0	22,579	0.00%
2020/04/10	24	37.53	21.1	37.66	37.80	2.9	22,597	0.01%
2020/04/09	13	36.17	4	36.26	36.20	9	22,305	0.04%
2020/04/08	18	35.71	21.6	35.71	35.75	-3.6	22,189	-0.02%
2020/04/07	9	35.21	12	35.43	35.35	-3	21,984	-0.01%
2020/04/06	14.1	35.39	12	35.52	35.05	2.1	21,787	0.01%
2020/04/01	14	35.27	10	35.40	35.25	4	21,471	0.02%
2020/03/31	32	35.66	2	35.83	35.30	30	21,392	0.14%
2020/03/30	7	35.35	6	35.17	35.80	1	21,116	0.00%
2020/03/27	25	35.86	15.5	35.88	35.80	9.5	20,967	0.05%
2020/03/26	11	35.30	1	35.35	35.25	10	20,711	0.05%
2020/03/25	12	35.44	11	35.55	35.30	1	20,728	0.00%
2020/03/24	4	34.90	17	35.13	34.65	-13	20,552	-0.06%
2020/03/23	10	34.26	5	34.47	34.15	5	20,477	0.02%
2020/03/20	37	34.92	17	35.30	35.10	20	20,413	0.10%
2020/03/19	41	34.00	51.2	33.95	34.00	-10.2	19,997	-0.05%
2020/03/18	27.2	34.74	42.2	34.90	34.65	-15	19,782	-0.08%
2020/03/17	49.2	34.98	41.2	34.97	35.00	8	19,559	0.04%
2020/03/16	69	36.00	16.2	36.04	35.80	52.8	19,289	0.27%
2020/03/13	43.6	35.67	33	35.82	37.00	10.6	18,926	0.06%
2020/03/12	66	37.79	57	38.13	37.50	9	18,171	0.05%
2020/03/11	35	38.96	3	39.03	38.60	32	17,595	0.18%
2020/03/10	17	38.93	24	38.87	39.00	-7	17,509	-0.04%
2020/03/09	84.1	38.66	19	38.59	38.55	65.1	17,666	0.37%
2020/03/06	53.8	39.56	0	0.00	39.50	53.8	16,962	0.32%
2020/03/05	1	40.05	5	40.14	40.15	-4	16,604	-0.02%
2020/03/04	4	39.69	0	0.00	39.75	4	16,734	0.02%
2020/03/03	19.1	39.86	14	39.90	39.80	5.1	16,625	0.03%
2020/03/02	54	39.33	0	0.00	39.50	54	16,401	0.33%
2020/02/27	73.3	40.25	5	40.22	40.05	68.3	16,358	0.42%
2020/02/26	14	40.41	6	40.65	40.65	8	15,944	0.05%
2020/02/25	11	40.75	0	0.00	40.70	11	15,823	0.07%
2020/02/24	5	40.89	1	40.85	40.85	4	15,822	0.03%
2020/02/21	5.8	41.33	0	0.00	41.30	5.8	15,705	0.04%
2020/02/20	17	41.74	11	41.66	41.60	6	15,756	0.04%
2020/02/19	0	0.00	2	41.75	41.75	-2	15,831	-0.01%
2020/02/18	3	41.25	0	0.00	41.50	3	15,879	0.02%
2020/02/17	6	41.38	0	0.00	41.40	6	15,918	0.04%
2020/02/14	3	41.58	2	41.70	41.65	1	15,980	0.01%
2020/02/13	6	41.70	2	41.67	41.60	4	16,248	0.02%
2020/02/12	2	41.88	30	41.91	41.80	-28	16,482	-0.17%
2020/02/11	20	41.52	60	41.60	41.65	-40	16,604	-0.24%
2020/02/10	7	40.69	4	40.83	40.90	3	17,085	0.02%
2020/02/07	12	41.07	4	41.05	41.05	8	18,245	0.04%
2020/02/06	37	41.12	13.1	41.24	41.50	23.9	18,469	0.13%
2020/02/05	5	40.87	9	40.86	40.95	-4	18,523	-0.02%
2020/02/04	10	40.74	16	40.80	40.70	-6	18,629	-0.03%
2020/02/03	73	39.91	17	39.97	40.20	56	18,821	0.30%
2020/01/31	49	40.80	21	40.82	40.65	28	18,706	0.15%
2020/01/30	142	41.09	41	41.20	40.60	101	18,516	0.55%	大買/鉅額交易
2020/01/20	4	43.08	24.2	43.13	43.10	-20.2	17,715	-0.11%
2020/01/17	6	42.95	20	42.98	43.10	-14	17,677	-0.08%
2020/01/16	2.5	42.84	3	42.93	42.95	-0.5	17,637	0.00%
2020/01/15	4	42.73	19	42.80	42.90	-15	17,693	-0.08%
2020/01/14	2	42.98	12.7	42.87	42.85	-10.7	17,768	-0.06%
2020/01/13	2	42.63	6	42.78	42.85	-4	17,602	-0.02%
2020/01/10	5	42.00	12.2	42.05	42.05	-7.2	17,528	-0.04%
2020/01/09	1.2	41.96	0.2	42.00	42.00	0.9	17,525	0.01%
2020/01/08	5	41.83	9	41.89	41.80	-4	17,684	-0.02%
2020/01/07	5	42.20	5	42.19	42.20	0	17,626	0.00%
2020/01/06	13.3	42.44	0	0.00	42.25	13.3	17,702	0.08%
2020/01/03	5	42.78	7	42.73	42.80	-2	17,577	-0.01%
2020/01/02	1	42.55	6	42.62	42.55	-5	17,567	-0.03%
2019/12/31	1	42.55	3	42.58	42.55	-2	17,551	-0.01%
2019/12/30	0	0.00	7.3	42.67	42.70	-7.3	17,595	-0.04%
2019/12/27	20	42.70	11	42.74	42.70	9	17,644	0.05%
2019/12/26	0	42.65	2.2	42.65	42.65	-2.2	17,649	-0.01%
2019/12/25	0	0.00	1	42.65	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	3	42.72	42.65	-3	17,858	-0.02%
2019/12/23	4	42.65	52.2	42.68	42.80	-48.2	17,963	-0.27%
2019/12/20	0	0.00	4.2	42.72	42.80	-4.2	17,985	-0.02%
2019/12/19	8.1	42.81	14	42.86	42.70	-5.9	17,911	-0.03%
2019/12/18	1	42.80	22.2	42.90	43.00	-21.2	17,810	-0.12%
2019/12/17	2	42.73	82.2	42.73	42.95	-80.2	17,822	-0.45%
2019/12/16	4	42.89	19.1	42.89	42.90	-15.1	17,741	-0.09%
2019/12/13	9	42.89	57.3	42.88	42.90	-48.3	17,562	-0.27%
2019/12/12	37.8	42.56	17.5	42.52	42.45	20.3	17,156	0.12%
2019/12/11	52.6	42.24	46.4	42.15	42.40	6.2	16,948	0.04%
2019/12/10	7	41.41	24.2	41.58	41.70	-17.2	16,686	-0.10%
2019/12/09	12	41.25	2	41.28	41.30	10	16,725	0.06%
2019/12/06	42.8	41.27	21.2	41.29	41.25	21.7	16,803	0.13%
2019/12/05	12.2	41.45	21.2	41.43	41.50	-9	16,719	-0.05%
2019/12/04	10.2	41.22	62	41.22	41.30	-51.9	16,638	-0.31%
2019/12/03	2	41.80	4.4	41.89	41.75	-2.4	16,293	-0.02%
2019/12/02	15.2	41.70	9	41.61	41.65	6.2	16,325	0.04%
2019/11/29	11	41.95	2	42.10	41.70	9	16,305	0.06%
2019/11/28	5	42.35	4	42.38	42.35	1	16,108	0.01%
2019/11/27	21	42.27	2	42.23	42.30	19	16,237	0.12%
2019/11/26	14	42.28	14	42.40	42.00	0	16,257	0.00%
2019/11/25	13	42.48	22	42.49	42.50	-9	15,681	-0.06%
2019/11/22	17	42.04	12	42.25	42.40	5	15,745	0.03%
2019/11/21	15.1	42.00	2	42.10	42.05	13.1	15,785	0.08%
2019/11/20	31	42.31	0	0.00	42.30	31	15,725	0.20%
2019/11/19	14.1	42.59	5	42.56	42.70	9.1	15,676	0.06%
2019/11/18	4.3	42.72	21	42.70	42.75	-16.7	15,622	-0.11%
2019/11/15	8.1	42.34	12	42.48	42.55	-4	15,615	-0.03%
2019/11/14	6	42.12	7	42.14	42.15	-1	15,650	-0.01%
2019/11/13	21	42.39	6.6	42.63	42.35	14.4	16,314	0.09%
2019/11/12	23	42.76	1	42.90	42.80	22	16,422	0.13%
2019/11/11	12	42.35	6	42.45	42.25	6	16,218	0.04%
2019/11/08	4.2	42.65	37	42.66	42.70	-32.8	16,126	-0.20%
2019/11/07	28	43.27	13.3	43.28	42.90	14.8	15,987	0.09%
2019/11/06	38	42.79	108.3	42.67	43.00	-70.3	15,346	-0.46%	大賣/
2019/11/05	17.3	41.25	25	41.33	41.45	-7.7	14,376	-0.05%
2019/11/04	6	40.39	0	0.00	40.95	6	14,252	0.04%
2019/11/01	14	40.24	60	40.20	40.10	-46	14,271	-0.32%
2019/10/31	25	40.58	1	40.80	40.30	24	14,303	0.17%
2019/10/30	18	40.93	0	0.00	40.85	18	14,093	0.13%
2019/10/29	12	41.10	1.7	41.15	41.15	10.3	14,014	0.07%
2019/10/28	11	41.07	8	41.09	41.00	3	13,915	0.02%
2019/10/25	0	0.00	2	41.25	41.00	-2	13,828	-0.01%
2019/10/24	2.2	41.01	9	41.00	41.15	-6.8	13,751	-0.05%
2019/10/23	11	41.02	8	41.09	40.95	3	13,685	0.02%
2019/10/22	0	0.00	9	41.42	41.50	-9	13,627	-0.07%
2019/10/21	1	41.25	5	41.24	41.30	-4	13,518	-0.03%
2019/10/18	22	41.08	51	41.10	41.30	-29	13,581	-0.21%
2019/10/17	6	41.07	2	41.20	41.30	4	13,439	0.03%
2019/10/16	10	40.95	1	41.10	41.10	9	13,435	0.07%
2019/10/15	1	40.55	1	40.75	40.55	0	13,414	0.00%
2019/10/14	67.2	40.70	0	0.00	40.65	67.2	13,459	0.50%
2019/10/09	4	40.51	2.2	40.60	40.55	1.8	13,440	0.01%
2019/10/08	0.2	40.55	3.2	40.69	40.50	-3	13,540	-0.02%
2019/10/07	5	40.55	0	0.00	40.40	5	13,502	0.04%
2019/10/04	1	40.40	0	0.00	40.60	1	13,625	0.01%
2019/10/03	8	40.36	0	0.00	40.30	8	13,615	0.06%
2019/10/02	9	40.99	1	41.00	40.90	8	13,633	0.06%
2019/10/01	0	0.00	8.2	41.26	41.25	-8.2	13,634	-0.06%
2019/09/27	6	40.98	0	0.00	40.90	6	13,616	0.04%
2019/09/26	0.2	41.25	0	0.00	41.20	0.2	13,673	0.00%
2019/09/25	4	41.25	1	41.40	41.45	3	13,724	0.02%
2019/09/24	0	0.00	4	41.44	41.60	-4	14,042	-0.03%
2019/09/23	3	41.27	1	41.30	41.15	2	14,358	0.01%
2019/09/20	1	41.50	1	41.50	41.55	0	14,704	0.00%
2019/09/19	3	41.75	3	41.80	41.85	0	14,570	0.00%
2019/09/18	0	0.00	3	41.68	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	24	41.60	41.65	-24	14,537	-0.17%
2019/09/16	7	41.54	27	41.52	41.55	-20	14,558	-0.14%
2019/09/12	11	41.53	12	41.51	41.50	-1	14,586	-0.01%
2019/09/11	12	41.30	63	41.33	41.40	-51	14,658	-0.35%
2019/09/10	0	0.00	93	41.35	41.40	-93	14,594	-0.64%
2019/09/09	2	41.00	0	0.00	40.95	2	14,497	0.01%
2019/09/06	16	40.50	29	40.64	40.80	-13	14,462	-0.09%
2019/09/05	1	40.45	6	40.48	40.50	-5	14,418	-0.03%
2019/09/04	1	39.95	22	39.98	39.95	-21	14,295	-0.15%
2019/09/03	23	39.88	1	40.00	39.80	22	14,539	0.15%
2019/09/02	6	39.99	1	40.15	39.95	5	14,675	0.03%
2019/08/30	4.1	39.79	12	39.90	40.15	-7.9	14,765	-0.05%
2019/08/29	15	39.51	29	39.54	39.50	-14	14,673	-0.10%
2019/08/28	1	39.90	10	39.83	39.95	-9	14,763	-0.06%
2019/08/27	0	0.00	2	39.73	39.75	-2	14,766	-0.01%
2019/08/26	10	39.44	1	39.35	39.50	9	14,823	0.06%
2019/08/23	5	39.75	2	39.83	39.85	3	14,870	0.02%
2019/08/22	10	39.52	0	0.00	39.45	10	14,954	0.07%
2019/08/21	3.2	39.65	0.5	39.85	39.50	2.7	16,263	0.02%
2019/08/20	2	39.80	0	0.00	39.70	2	16,260	0.01%
2019/08/19	2	39.65	63	39.89	40.00	-61	16,339	-0.37%
2019/08/16	70	38.99	35	39.57	39.55	35	16,312	0.21%
2019/08/15	35	39.40	5	39.44	39.35	30	15,763	0.19%
2019/08/14	88	39.94	19	40.00	39.75	69	15,935	0.43%
2019/08/13	23	39.88	5	39.95	39.80	18	16,024	0.11%
2019/08/12	14.4	40.16	2	40.35	40.00	12.4	16,218	0.08%
2019/08/08	5	39.98	1	39.95	39.95	4	16,545	0.02%
2019/08/07	19	39.72	14	39.77	39.80	5	16,841	0.03%
2019/08/06	12	39.67	50	39.72	39.90	-38	17,733	-0.21%
2019/08/05	13	39.98	11	40.00	39.95	2	18,089	0.01%
2019/08/02	30.2	40.09	5	40.07	40.10	25.2	18,151	0.14%
2019/08/01	37	40.51	0	0.00	40.50	37	18,301	0.20%
2019/07/31	13	40.93	9	40.98	40.80	4	18,319	0.02%
2019/07/30	14	41.20	4	41.23	41.10	10	18,294	0.05%
2019/07/29	18	41.17	0	0.00	41.20	18	18,573	0.10%
2019/07/26	6	41.15	7	41.11	41.15	-1	18,848	-0.01%
2019/07/25	0	0.00	3	41.20	41.20	-3	19,265	-0.02%
2019/07/24	13	41.22	0	0.00	41.15	13	19,348	0.07%
2019/07/23	4	41.26	12	41.26	41.20	-8	19,390	-0.04%
2019/07/22	12	41.19	3	41.25	41.40	9	19,369	0.05%
2019/07/19	7	41.20	0	0.00	41.05	7	19,374	0.04%
2019/07/18	16	41.15	2	41.18	41.10	14	19,312	0.07%
2019/07/17	4	41.35	0	0.00	41.30	4	19,217	0.02%
2019/07/16	10	41.55	25	41.51	41.55	-15	18,975	-0.08%
2019/07/15	2	41.65	0	0.00	41.65	2	18,852	0.01%
2019/07/12	8	41.78	0	0.00	41.60	8	18,882	0.04%
2019/07/11	6	41.96	11	42.00	41.95	-5	18,952	-0.03%
2019/07/10	10.7	42.00	5	42.10	42.20	5.7	19,114	0.03%
2019/07/09	15	41.99	0	0.00	41.85	15	19,150	0.08%
2019/07/08	4	41.85	13	42.07	41.95	-9	19,251	-0.05%
2019/07/05	1	42.45	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.35	10	42.48	42.50	-8	19,631	-0.04%
2019/07/03	2	42.25	11	42.30	42.25	-9	19,901	-0.05%
2019/07/02	9	42.58	0	0.00	42.65	9	20,241	0.04%
2019/07/01	10	42.36	37	42.21	42.70	-27	20,202	-0.13%
2019/06/28	0.1	43.00	14	43.16	43.00	-13.9	19,887	-0.07%
2019/06/27	33	43.05	69	43.01	43.20	-36	19,625	-0.18%
2019/06/26	1	42.80	6	42.73	42.75	-5	19,534	-0.03%
2019/06/25	10	42.60	0	0.00	42.60	10	19,924	0.05%
2019/06/24	0	0.00	22	42.26	42.55	-22	20,254	-0.11%
2019/06/21	2	42.38	3	42.47	42.30	-1	20,370	0.00%
2019/06/20	0.1	42.55	13	42.50	42.55	-12.9	20,422	-0.06%
2019/06/19	6	42.33	45	42.32	42.55	-39	20,644	-0.19%
2019/06/18	0.1	42.20	3	42.08	42.20	-2.9	20,557	-0.01%
2019/06/17	8	41.73	0	0.00	41.65	8	20,707	0.04%
2019/06/14	15	41.44	1	41.50	41.30	14	21,035	0.07%
2019/06/13	3	41.68	13	41.65	41.65	-10	21,109	-0.05%
2019/06/12	1	41.80	2	41.88	41.90	-1	21,261	0.00%
2019/06/11	29.1	41.74	24	41.79	42.10	5.1	21,226	0.02%
2019/06/10	1.1	41.35	6	41.39	41.35	-4.9	20,962	-0.02%
2019/06/06	27	40.84	2	40.80	40.75	25	20,938	0.12%
2019/06/05	4	41.29	0	0.00	41.10	4	20,946	0.02%
2019/06/04	4	41.51	7	41.54	41.45	-3	20,924	-0.01%
2019/06/03	5	40.81	0	0.00	41.05	5	20,926	0.02%
2019/05/31	20	40.94	2	40.83	40.80	18	20,935	0.09%
2019/05/30	4	40.39	1.1	40.52	40.50	2.9	20,823	0.01%
2019/05/29	77	40.39	3	40.37	40.30	74	21,156	0.35%
2019/05/28	31	40.66	0	0.00	40.35	31	21,292	0.15%
2019/05/27	3	40.75	1	40.65	40.75	2	20,084	0.01%
2019/05/24	33.1	40.68	19	40.69	40.60	14.1	20,117	0.07%
2019/05/23	28	40.84	2	41.03	41.00	26	20,017	0.13%
2019/05/22	5	41.11	0	0.00	41.15	5	20,047	0.02%
2019/05/21	10	41.11	23	40.82	41.50	-13	20,045	-0.06%
2019/05/20	21	40.25	6	40.22	40.20	15	19,732	0.08%
2019/05/17	28	40.08	2	40.10	40.00	26	19,779	0.13%
2019/05/16	81	40.35	0	0.00	40.00	81	19,523	0.41%
2019/05/15	33	41.05	38	41.02	40.95	-5	19,277	-0.03%
2019/05/14	115.7	40.51	41	40.47	40.45	74.7	19,168	0.39%	大買/
2019/05/13	62	42.08	71.3	41.98	41.95	-9.3	18,279	-0.05%
2019/05/10	3	43.38	10	43.48	43.20	-7	17,969	-0.04%
2019/05/09	37	43.57	0	0.00	43.50	37	18,064	0.20%
2019/05/08	23	44.07	6	44.09	44.05	17	17,820	0.10%
2019/05/07	27	44.43	4	44.55	44.35	23	17,976	0.13%
2019/05/06	29	44.46	9	44.39	44.50	20	18,096	0.11%
2019/05/03	20	45.42	4	45.34	45.45	16	17,979	0.09%
2019/05/02	28	45.54	17	45.46	45.65	11	17,838	0.06%
2019/04/30	22	44.60	6	44.60	44.70	16	17,602	0.09%
2019/04/29	24	44.65	22	44.71	44.60	2	17,665	0.01%
2019/04/26	1	44.35	18	44.37	44.50	-17	17,852	-0.10%
2019/04/25	13	44.48	10	44.49	44.35	3	18,088	0.02%
2019/04/24	3	44.40	0.2	44.35	44.30	2.8	18,414	0.02%
2019/04/23	9	44.32	0	0.00	44.35	9	18,909	0.05%
2019/04/22	1	44.45	0	0.00	44.35	1	19,135	0.01%
2019/04/19	4	44.39	1.1	44.35	44.35	2.9	19,298	0.02%
2019/04/18	12	44.10	1	44.05	44.20	11	19,368	0.06%
2019/04/17	9	44.15	1	44.10	44.10	8	19,526	0.04%
2019/04/16	10	44.08	0	0.00	44.10	10	19,348	0.05%
2019/04/15	5	44.26	0	0.00	44.15	5	19,302	0.03%
2019/04/12	7	44.16	2	44.15	44.10	5	19,307	0.03%
2019/04/11	26	44.52	1	44.55	44.15	25	19,349	0.13%
2019/04/10	7	44.17	2	44.33	44.20	5	19,157	0.03%
2019/04/09	7	44.26	0	0.00	44.30	7	18,921	0.04%
2019/04/08	38	44.33	0	0.00	44.30	38	18,599	0.20%
2019/04/03	4	44.84	0	0.00	44.80	4	18,081	0.02%
2019/04/02	18	44.92	0	0.00	44.80	18	18,020	0.10%
2019/04/01	4	44.85	0	0.00	44.50	4	18,047	0.02%
2019/03/29	10	44.60	0	0.00	44.95	10	17,832	0.06%
2019/03/28	11	44.05	1	44.10	44.00	10	17,709	0.06%
2019/03/27	8	44.61	0	0.00	44.50	8	17,366	0.05%
2019/03/25	22	45.41	20	45.45	45.40	2	17,067	0.01%
2019/03/22	2	46.00	0	0.00	46.20	2	16,893	0.01%
2019/03/21	18	46.75	0	0.00	46.75	18	16,784	0.11%
2019/03/20	4	46.85	10	46.85	46.95	-6	16,780	-0.04%
2019/03/19	5	46.48	7	46.49	46.65	-2	16,896	-0.01%
2019/03/18	2	45.55	0.1	45.80	45.80	1.9	16,574	0.01%
2019/03/15	6	45.18	6	45.31	45.45	0	16,518	0.00%
2019/03/14	12	45.24	15	45.17	45.10	-3	16,273	-0.02%
2019/03/13	5	45.15	0	0.00	45.15	5	16,385	0.03%
2019/03/12	1	44.90	2	45.13	45.00	-1	16,479	-0.01%
2019/03/11	3	44.47	0	0.00	44.40	3	16,510	0.02%
2019/03/08	27	44.49	0	0.00	44.45	27	16,503	0.16%
2019/03/07	9	44.72	0	0.00	44.65	9	16,730	0.05%
2019/03/06	1	44.90	6	44.99	44.95	-5	16,792	-0.03%
2019/03/05	2	44.60	16	44.90	44.60	-14	17,051	-0.08%
2019/03/04	23	44.13	14	44.34	44.90	9	17,057	0.05%
2019/02/27	3	45.27	0	0.00	45.30	3	16,897	0.02%
2019/02/26	2	45.55	0	0.00	45.50	2	16,689	0.01%
2019/02/25	4	45.45	0	0.00	45.55	4	16,530	0.02%
2019/02/22	18	45.20	0	0.00	45.40	18	16,537	0.11%
2019/02/21	18	45.22	1	45.30	45.40	17	16,449	0.10%
2019/02/20	11	45.10	10	45.04	45.15	1	16,347	0.01%
2019/02/19	13	44.65	0	0.00	44.60	13	16,200	0.08%
2019/02/18	13	44.58	22	44.59	44.40	-9	16,200	-0.06%
2019/02/15	4	44.40	0	0.00	44.20	4	15,981	0.03%
2019/02/14	21	44.66	9	44.65	44.55	12	15,903	0.08%
2019/02/13	29	44.03	4	44.31	44.30	25	15,657	0.16%
2019/02/12	2	43.55	0	0.00	43.90	2	15,578	0.01%
2019/02/11	7	43.73	3	43.60	43.55	4	15,524	0.03%
2019/01/30	6	43.68	0	0.00	43.60	6	15,374	0.04%
2019/01/29	3	43.73	2	43.90	43.90	1	15,060	0.01%
2019/01/28	18	43.48	0	0.00	43.80	18	14,887	0.12%
2019/01/25	14	43.59	0	0.00	43.50	14	14,644	0.10%
2019/01/24	2	43.88	0	0.00	43.55	2	14,477	0.01%
2019/01/23	13	43.85	0	0.00	43.75	13	14,456	0.09%
2019/01/22	1	44.10	3	44.03	44.20	-2	14,399	-0.01%
2019/01/21	2	43.83	1	43.95	43.80	1	14,376	0.01%
2019/01/18	25	43.56	0	0.00	43.50	25	14,615	0.17%
2019/01/17	11	43.88	3	43.78	43.80	8	14,497	0.06%
2019/01/16	10	43.52	0	0.00	43.60	10	14,322	0.07%
2019/01/15	19	43.92	5	44.01	43.75	14	14,030	0.10%
2019/01/14	18	44.57	2	44.60	44.40	16	13,493	0.12%
2019/01/11	2	45.68	0	0.00	45.55	2	13,412	0.01%
2019/01/10	0	0.00	11	45.90	45.85	-11	13,374	-0.08%
2019/01/09	14	45.93	3	45.95	45.95	11	13,385	0.08%
2019/01/08	2	45.45	0	0.00	45.15	2	13,203	0.02%
2019/01/07	1	45.45	1	45.25	45.20	0	13,425	0.00%
2019/01/04	7	44.61	3	44.65	44.55	4	13,467	0.03%
2019/01/03	6	45.32	0	0.00	45.15	6	13,852	0.04%
2019/01/02	4	46.10	0	0.00	45.90	4	13,837	0.03%
2018/12/28	1	46.75	11	46.81	47.00	-10	13,810	-0.07%
2018/12/27	0	0.00	2	46.65	46.70	-2	14,054	-0.01%
2018/12/26	1	46.00	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	3	46.38	0	0.00	46.50	3	14,365	0.02%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	2	46.85	0	0.00	46.95	2	14,474	0.01%
2018/12/20	4	47.21	0	0.00	47.00	4	14,426	0.03%
2018/12/18	0	0.00	1	47.40	47.20	-1	14,270	-0.01%
2018/12/14	11	47.65	1	47.65	47.55	10	14,530	0.07%
2018/12/13	1	47.90	7	48.02	48.25	-6	14,376	-0.04%
2018/12/12	10	47.34	0	0.00	47.50	10	14,310	0.07%
2018/12/11	1	47.50	3	47.68	47.60	-2	13,953	-0.01%
2018/12/10	7	47.55	1	47.65	47.60	6	13,959	0.04%
2018/12/07	1	48.10	0.8	48.25	48.15	0.2	13,964	0.00%
2018/12/06	7	48.00	0	0.00	48.25	7	14,017	0.05%
2018/12/05	0	0.00	3	48.40	48.40	-3	14,099	-0.02%
2018/12/04	15	48.15	5	48.83	48.95	10	14,067	0.07%
2018/12/03	3	49.15	0	0.00	49.10	3	13,952	0.02%
2018/11/30	1	48.80	0	0.00	48.55	1	13,946	0.01%
2018/11/29	2	48.58	4	48.80	48.55	-2	13,686	-0.01%
2018/11/28	18	48.68	0	0.00	48.80	18	13,485	0.13%
2018/11/27	11	49.16	0	0.00	49.05	11	13,178	0.08%
2018/11/26	5	49.54	1	49.45	49.55	4	13,145	0.03%
2018/11/23	0	0.00	1	50.20	49.95	-1	12,886	-0.01%
2018/11/20	1	50.30	1.3	50.52	50.20	-0.3	12,820	0.00%
2018/11/19	0	0.00	1	50.80	51.00	-1	12,871	-0.01%
2018/11/16	10	50.70	5	50.70	50.70	5	12,855	0.04%
2018/11/15	1	50.50	1	50.70	50.80	0	12,870	0.00%
2018/11/13	5	49.50	0	0.00	50.20	5	13,066	0.04%
2018/11/09	0	0.00	4.1	50.60	51.00	-4.1	13,173	-0.03%
2018/11/08	0	0.00	7	50.94	50.90	-7	13,006	-0.05%
2018/11/07	0	0.00	8	49.91	50.10	-8	12,859	-0.06%
2018/11/06	0	0.00	1	49.65	49.40	-1	12,829	-0.01%
2018/11/02	1.1	48.58	4	49.35	49.50	-2.9	12,818	-0.02%
2018/10/31	2	48.68	0	0.00	49.00	2	12,645	0.02%
2018/10/30	4	48.10	8	48.26	48.35	-4	12,477	-0.03%
2018/10/29	8	47.24	0	0.00	47.50	8	12,456	0.06%
2018/10/26	4	47.95	0	0.00	47.40	4	12,309	0.03%
2018/10/25	6	48.65	0	0.00	48.70	6	11,924	0.05%
2018/10/24	6	49.43	0	0.00	49.75	6	11,850	0.05%
2018/10/23	10	49.51	2	49.55	49.30	8	11,784	0.07%
2018/10/22	0.4	50.30	0	0.00	50.30	0.4	11,644	0.00%
2018/10/18	0	0.00	1	50.00	50.00	-1	11,657	-0.01%
2018/10/17	0.3	50.00	0	0.00	50.00	0.3	11,627	0.00%
2018/10/16	0	0.00	3	50.20	50.40	-3	11,549	-0.03%
2018/10/15	6	49.91	0	0.00	50.00	6	11,464	0.05%
2018/10/12	5	49.68	2	50.60	50.60	3	11,252	0.03%
2018/10/11	32	50.39	0	0.00	50.10	32	11,086	0.29%
2018/10/08	0	0.00	1.2	51.90	51.90	-1.2	10,391	-0.01%
2018/10/05	4.2	51.11	0.2	51.30	51.20	4	10,408	0.04%
2018/10/04	5	51.70	0	0.00	51.70	5	10,304	0.05%
2018/10/03	3	52.10	0	0.00	52.20	3	10,291	0.03%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/10/01	2	53.00	1	53.00	52.90	1	10,328	0.01%
2018/09/28	1	52.70	0	0.00	52.50	1	10,506	0.01%
2018/09/27	10	52.80	1	53.00	52.80	9	10,592	0.08%
2018/09/25	0	0.00	10	53.00	52.80	-10	10,913	-0.09%
2018/09/21	0	0.00	16	52.81	52.90	-16	10,960	-0.15%
2018/09/20	0	0.00	5	52.40	52.20	-5	10,889	-0.05%
2018/09/19	0	0.00	6.1	51.33	51.40	-6.1	10,842	-0.06%
2018/09/17	5.1	50.91	0	0.00	51.20	5.1	11,188	0.05%
2018/09/13	7	50.56	0	0.00	50.50	7	11,666	0.06%
2018/09/12	10	50.50	0	0.00	50.50	10	11,881	0.08%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/10	10	50.89	0	0.00	50.90	10	12,298	0.08%
2018/09/07	0	0.00	1	51.00	51.20	-1	12,596	-0.01%
2018/09/06	7	51.43	0	0.00	51.50	7	12,810	0.05%
2018/09/05	2.1	51.80	5	52.00	51.80	-2.9	12,909	-0.02%
2018/08/31	5	52.10	0.2	52.20	52.60	4.8	13,234	0.04%
2018/08/27	16	52.94	8	52.91	52.80	8	13,544	0.06%
2018/08/24	0	0.00	5	52.62	52.80	-5	13,597	-0.04%
2018/08/23	1	51.80	1	52.20	52.50	0	13,990	0.00%
2018/08/21	1	51.50	1.7	51.90	51.90	-0.7	14,272	-0.01%
2018/08/20	4	51.53	2	51.80	51.30	2	14,242	0.01%
2018/08/17	0	0.00	2	51.90	51.80	-2	14,160	-0.01%
2018/08/16	12.2	51.55	0	0.00	51.50	12.2	14,206	0.09%
2018/08/15	1	52.00	0	0.00	51.90	1	14,205	0.01%
2018/08/14	6	52.00	0	0.00	52.20	6	14,272	0.04%
2018/08/10	1	52.80	0	0.00	53.00	1	14,353	0.01%
2018/08/09	1	52.60	0	0.00	52.70	1	14,473	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/07	2	52.65	0	0.00	52.50	2	14,831	0.01%
2018/08/01	1	52.60	5	52.30	52.50	-4	15,569	-0.03%
2018/07/31	0	0.00	1	52.70	52.70	-1	15,740	-0.01%
2018/07/30	1	52.20	0	0.00	52.20	1	15,752	0.01%
2018/07/25	3	51.97	0	0.00	52.10	3	15,854	0.02%
2018/07/23	1	52.50	1	52.50	52.30	0	15,984	0.00%
2018/07/20	1	52.50	0	0.00	52.30	1	16,199	0.01%
2018/07/18	0	0.00	17	52.70	52.70	-17	16,494	-0.10%
2018/07/13	0	0.00	1	52.00	52.20	-1	16,748	-0.01%
2018/07/12	1	51.00	5	52.10	52.10	-4	16,800	-0.02%
2018/07/11	7	50.90	0	0.00	51.20	7	16,811	0.04%
2018/07/10	4	51.55	0	0.00	51.80	4	16,672	0.02%
2018/07/06	1	50.80	0	0.00	51.00	1	16,592	0.01%
2018/07/05	11	51.23	0	0.00	51.40	11	16,507	0.07%
2018/07/04	9	51.64	0	0.00	51.90	9	16,616	0.05%
2018/07/03	13	52.52	0	0.00	52.10	13	16,535	0.08%
2018/07/02	0	0.00	0	53.20	53.20	0	16,295	0.00%
2018/06/29	0	0.00	6	53.77	53.80	-6	16,159	-0.04%
2018/06/28	2	52.95	0	0.00	53.00	2	15,945	0.01%
2018/06/26	2.3	53.34	2	53.10	53.00	0.3	15,760	0.00%
2018/06/25	4.1	55.79	5	55.80	55.60	-0.9	15,534	-0.01%
2018/06/22	0	0.00	1	56.00	56.00	-1	15,240	-0.01%
2018/06/19	0	0.00	1	54.50	55.00	-1	14,863	-0.01%
2018/06/15	3	54.60	0	0.00	55.30	3	14,466	0.02%
2018/06/14	0	0.00	1	54.90	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	1	55.20	55.50	-1	13,920	-0.01%
2018/06/08	1	55.10	0	0.00	55.00	1	13,857	0.01%
2018/06/07	1	55.10	0.2	54.90	55.00	0.8	13,947	0.01%
2018/06/06	0	0.00	4	54.80	54.90	-4	14,092	-0.03%
2018/06/05	0	0.00	5	54.20	54.30	-5	14,065	-0.04%
2018/06/01	1	53.40	2.3	53.23	53.50	-1.3	14,024	-0.01%
2018/05/30	13	53.12	1	53.20	52.90	12	13,666	0.09%
2018/05/28	0	0.00	10	54.00	54.10	-10	13,620	-0.07%
2018/05/25	15	54.03	0	0.00	53.90	15	13,719	0.11%
2018/05/24	0	0.00	5	54.20	54.20	-5	13,715	-0.04%
2018/05/23	2	54.60	0	0.00	54.00	2	13,761	0.01%
2018/05/21	0	0.00	0.3	54.70	55.00	-0.3	14,054	0.00%
2018/05/17	1	55.00	20	55.00	54.90	-19	14,267	-0.13%
2018/05/16	0	0.00	0.1	54.60	54.90	-0.1	14,261	0.00%
2018/05/14	0	0.00	9	54.84	55.00	-9	14,737	-0.06%
2018/05/11	1	54.40	11	54.19	54.60	-10	14,736	-0.07%
2018/05/10	0	0.00	0.2	53.30	53.30	-0.2	14,429	0.00%
2018/05/09	0	0.00	2	53.60	53.60	-2	14,315	-0.01%
2018/05/07	0	0.00	2	53.30	53.00	-2	14,283	-0.01%
2018/05/03	2	53.15	0	0.00	52.90	2	14,504	0.01%
2018/05/02	0	0.00	1	53.40	53.50	-1	14,600	-0.01%
2018/04/27	0	0.00	12	53.55	53.50	-12	14,774	-0.08%
2018/04/25	5	52.10	0	0.00	52.20	5	14,567	0.03%
2018/04/24	0	0.00	18	52.60	52.50	-18	14,412	-0.12%
2018/04/23	6	52.35	0	0.00	52.50	6	14,523	0.04%
2018/04/18	5	52.00	1	51.90	52.00	4	14,751	0.03%
2018/04/17	7	51.71	0	0.00	51.60	7	14,773	0.05%
2018/04/16	5	52.60	0	0.00	52.50	5	15,033	0.03%
2018/04/13	0	0.00	1	52.80	52.80	-1	15,106	-0.01%
2018/04/12	1	53.00	0	0.00	53.30	1	15,314	0.01%
2018/04/11	0	0.00	6	53.60	53.30	-6	15,513	-0.04%
2018/04/10	0	0.00	6	53.17	53.00	-6	15,594	-0.04%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0.2	52.40	0	0.00	52.50	0.2	15,982	0.00%
2018/03/30	1	52.20	0	0.00	51.90	1	16,053	0.01%
2018/03/29	8	52.01	0	0.00	51.80	8	16,036	0.05%
2018/03/28	2	52.50	0	0.00	52.50	2	15,956	0.01%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	6	52.30	0	0.00	52.80	6	16,064	0.04%
2018/03/23	14	52.64	0	0.00	52.20	14	16,204	0.09%
2018/03/22	0	0.00	0.7	53.20	53.40	-0.7	16,228	0.00%
2018/03/19	0	0.00	2	53.40	53.60	-2	16,471	-0.01%
2018/03/16	15	53.17	0	0.00	53.40	15	16,593	0.09%
2018/03/14	5	53.60	20	53.70	53.90	-15	16,604	-0.09%
2018/03/13	2	53.90	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	15	54.27	54.50	-15	16,673	-0.09%
2018/03/09	11	52.34	0	0.00	52.00	11	16,714	0.07%
2018/03/08	1	52.90	0	0.00	52.40	1	17,459	0.01%
2018/03/05	17	53.08	0	0.00	52.60	17	19,210	0.09%
2018/03/02	6	53.18	1	53.20	53.30	5	19,274	0.03%
2018/03/01	2	54.00	1	54.10	53.90	1	19,367	0.01%
2018/02/27	1	54.60	0	0.00	54.50	1	19,397	0.01%
2018/02/26	8	54.68	1	54.60	54.30	7	19,415	0.04%
2018/02/23	0	0.00	7	54.66	54.70	-7	19,762	-0.04%
2018/02/22	5	53.30	7	53.91	54.20	-2	20,668	-0.01%
2018/02/21	4	53.70	9.4	54.12	54.00	-5.4	21,958	-0.02%
2018/02/12	6	53.52	10	53.55	53.00	-4	22,058	-0.02%
2018/02/09	11	52.63	5	52.70	52.80	6	21,999	0.03%
2018/02/08	3	53.27	6	53.20	53.30	-3	21,798	-0.01%
2018/02/07	0	0.00	26	52.47	52.70	-26	21,929	-0.12%
2018/02/06	28	51.34	10	50.50	50.80	18	21,788	0.08%
2018/02/05	7	53.84	0	0.00	54.10	7	21,376	0.03%
2018/02/02	0	0.00	1	54.80	54.70	-1	21,222	0.00%
2018/01/31	0	0.00	0.4	54.40	54.60	-0.4	21,223	0.00%
2018/01/30	1	54.60	0	0.00	54.40	1	21,082	0.00%
2018/01/29	2	54.85	0	0.00	55.20	2	21,006	0.01%
2018/01/26	7	54.97	0	0.00	54.70	7	20,866	0.03%
2018/01/24	2	55.40	3	55.63	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	3	55.70	56.00	-3	20,526	-0.01%
2018/01/22	6	55.42	3	56.00	55.60	3	20,628	0.01%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	1	56.20	55.90	-1	20,836	0.00%
2018/01/17	0	0.00	1	56.00	56.30	-1	20,787	0.00%
2018/01/16	1.7	56.28	0	0.00	56.60	1.7	20,659	0.01%
2018/01/15	1	56.30	17	56.38	56.50	-16	20,518	-0.08%
2018/01/11	5	55.20	2	55.10	55.40	3	20,202	0.01%
2018/01/10	12	55.82	15	56.60	55.60	-3	20,285	-0.01%
2018/01/09	1	55.40	2	55.65	55.80	-1	20,010	0.00%
2018/01/08	1	55.20	0	0.00	55.70	1	20,036	0.00%
2018/01/05	2	55.50	20	55.00	55.70	-18	19,793	-0.09%
2018/01/04	2	55.30	12.8	55.28	55.40	-10.8	19,585	-0.06%
2018/01/03	1	55.20	14	55.09	55.20	-13	19,635	-0.07%
2018/01/02	0	0.00	10.6	54.14	54.20	-10.6	19,235	-0.06%