國泰金 (2882)-富邦-嘉義券商分點個股進出

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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,802張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國泰金 (2882)籌碼相關－富邦-嘉義券商分點個股進出

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-嘉義券商分點個股進出
富邦-嘉義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
2024/05/14	32.6	54.54	7.4	54.52	54.30	25.2	27,245	0.09%
2024/05/13	54.5	55.23	34.6	55.14	55.10	19.9	26,962	0.07%
2024/05/10	526.1	55.38	608.7	55.27	55.50	-82.6	26,191	-0.32%	大買/大賣/
2024/05/09	14.1	51.68	73.5	51.78	51.70	-59.5	24,534	-0.24%
2024/05/08	1.1	50.80	25	50.88	50.90	-23.9	24,131	-0.10%
2024/05/07	3	50.70	6.3	50.84	50.90	-3.3	24,147	-0.01%
2024/05/06	53	51.10	43.2	50.81	50.90	9.8	24,031	0.04%
2024/05/03	4.5	50.36	3.1	50.40	50.20	1.4	23,755	0.01%
2024/05/02	20	50.19	14.2	50.36	50.30	5.8	23,703	0.02%
2024/04/30	24	50.82	30.2	50.85	50.50	-6.2	23,517	-0.03%
2024/04/29	744.2	50.70	782.8	50.71	50.80	-38.5	23,098	-0.17%	大買/大賣/
2024/04/26	2	49.00	13.6	49.05	48.90	-11.6	22,340	-0.05%
2024/04/25	4.5	48.59	4	48.50	48.55	0.5	22,428	0.00%
2024/04/24	0.3	49.20	5	49.37	49.25	-4.7	22,385	-0.02%
2024/04/23	9.6	48.89	3	48.72	48.75	6.6	22,603	0.03%
2024/04/22	1	47.95	14.2	48.36	48.40	-13.2	22,828	-0.06%
2024/04/19	23.1	47.56	8.9	47.45	47.45	14.2	22,753	0.06%
2024/04/18	25.2	48.07	2	48.18	48.45	23.2	22,431	0.10%
2024/04/17	10.1	47.73	22	47.72	47.90	-11.9	22,340	-0.05%
2024/04/16	21	48.05	24.9	48.34	47.85	-3.9	22,176	-0.02%
2024/04/15	13	48.76	2	48.50	48.95	11	21,808	0.05%
2024/04/12	16.4	49.31	2	49.20	49.05	14.4	21,657	0.07%
2024/04/11	25	49.84	34	49.78	49.70	-9	21,353	-0.04%
2024/04/10	20.6	48.97	13	49.38	48.75	7.6	20,845	0.04%
2024/04/09	2.1	49.32	25.1	48.99	49.45	-23	20,642	-0.11%
2024/04/08	4.1	48.15	12	48.07	48.35	-7.9	20,144	-0.04%
2024/04/03	7	48.21	23.9	48.13	48.05	-16.9	20,142	-0.08%
2024/04/02	3	48.75	13.3	48.92	48.95	-10.3	20,059	-0.05%
2024/04/01	1.8	48.86	32.6	48.95	48.95	-30.9	20,092	-0.15%
2024/03/29	8	48.36	56.1	48.49	48.65	-48.1	19,929	-0.24%
2024/03/28	10.5	48.19	23	48.30	48.25	-12.5	19,806	-0.06%
2024/03/27	41.1	48.18	12.3	48.14	48.20	28.8	19,792	0.15%
2024/03/26	13	48.23	12	48.12	48.35	1	19,800	0.01%
2024/03/25	59.8	48.17	40	48.26	48.10	19.8	19,822	0.10%
2024/03/22	24.1	48.50	16.1	48.72	48.55	8	19,755	0.04%
2024/03/21	9.1	48.07	35.3	48.19	48.55	-26.3	19,329	-0.14%
2024/03/20	49.2	47.62	17.2	47.76	47.50	32.1	19,083	0.17%
2024/03/19	6	47.47	36	47.61	47.75	-30	19,384	-0.15%
2024/03/18	26.4	47.79	17.5	47.65	47.55	8.9	19,301	0.05%
2024/03/15	213.1	48.23	67.2	47.98	47.65	145.9	19,158	0.76%	大買/鉅額交易
2024/03/14	186.7	48.06	101.4	47.90	48.30	85.3	18,269	0.47%	大買/大賣/
2024/03/13	133.2	46.58	40.5	46.65	46.80	92.7	17,370	0.53%	大買/
2024/03/12	27.7	46.14	24	46.26	46.50	3.7	17,141	0.02%
2024/03/11	18.6	46.13	31.4	46.15	46.05	-12.9	16,726	-0.08%
2024/03/08	15.1	45.15	80.1	45.23	45.30	-65	16,215	-0.40%
2024/03/07	21	44.85	5	44.70	44.85	16	15,741	0.10%
2024/03/06	17	44.64	7	44.65	44.55	10	15,652	0.06%
2024/03/05	0.2	44.78	39.1	44.73	44.65	-38.9	15,917	-0.24%
2024/03/04	7	44.65	10.3	44.76	44.65	-3.3	15,905	-0.02%
2024/03/01	51.5	44.83	3	44.75	44.65	48.5	15,930	0.30%
2024/02/29	3	44.58	44.4	44.58	45.05	-41.4	15,994	-0.26%
2024/02/27	3	44.30	25.2	44.38	44.30	-22.2	15,657	-0.14%
2024/02/26	7.5	44.36	5	44.37	44.30	2.5	15,576	0.02%
2024/02/23	11	44.62	4.2	44.77	44.45	6.8	15,466	0.04%
2024/02/22	0.5	44.80	2	44.85	44.90	-1.5	15,679	-0.01%
2024/02/21	25	44.84	3	44.90	44.75	22	15,691	0.14%
2024/02/20	13.1	44.91	7	45.02	45.10	6.1	15,713	0.04%
2024/02/19	31	44.87	21.7	44.98	45.00	9.3	15,792	0.06%
2024/02/16	5.2	44.30	11.1	44.47	44.55	-5.9	15,816	-0.04%
2024/02/15	13.1	44.07	3	44.20	44.05	10.1	15,933	0.06%
2024/02/05	3	43.98	18.1	43.82	43.90	-15.1	15,847	-0.10%
2024/02/02	7	44.14	3	44.40	44.10	4	15,646	0.03%
2024/02/01	0	0.00	11	44.35	44.45	-11	15,568	-0.07%
2024/01/31	0.1	44.00	3	43.97	44.15	-2.9	15,471	-0.02%
2024/01/30	28.7	44.12	5	44.05	43.90	23.7	15,388	0.15%
2024/01/29	21	44.35	0.4	44.49	44.40	20.6	15,324	0.13%
2024/01/26	9	44.42	0	0.00	44.50	9	15,340	0.06%
2024/01/25	1.4	44.19	1	44.30	44.35	0.4	15,366	0.00%
2024/01/24	3	44.15	4	44.24	44.20	-1	15,325	-0.01%
2024/01/23	0	44.20	13	44.04	44.20	-13	15,272	-0.09%
2024/01/22	2.1	43.90	8	43.87	43.85	-5.9	15,315	-0.04%
2024/01/19	44.6	43.37	24	43.57	43.80	20.6	15,261	0.13%
2024/01/18	21.1	43.29	8.8	43.31	43.30	12.3	15,132	0.08%
2024/01/17	27.1	43.54	0	0.00	43.30	27.1	14,958	0.18%
2024/01/16	31.2	43.93	2	44.05	44.00	29.2	14,499	0.20%
2024/01/15	5.5	44.59	3	44.75	44.45	2.5	14,262	0.02%
2024/01/12	10.3	44.54	0	0.00	44.50	10.3	14,417	0.07%
2024/01/11	7.1	44.64	0	0.00	44.60	7.1	14,442	0.05%
2024/01/10	12.1	44.78	0.1	44.80	44.70	12	14,537	0.08%
2024/01/09	6.1	44.89	0	0.00	44.75	6.1	14,551	0.04%
2024/01/08	0	0.00	2	45.33	45.10	-2	14,471	-0.01%
2024/01/05	1	44.80	6	44.90	44.85	-5	14,492	-0.03%
2024/01/04	10.2	44.79	0	0.00	44.70	10.2	14,633	0.07%
2024/01/03	7.9	44.92	1	44.90	44.95	6.9	14,958	0.05%
2024/01/02	1.2	45.49	8.5	45.41	45.50	-7.3	14,818	-0.05%
2023/12/29	3.1	45.68	5	45.65	45.75	-1.9	14,897	-0.01%
2023/12/28	0.3	45.50	11	45.65	45.80	-10.7	15,058	-0.07%
2023/12/27	3	45.47	5	45.40	45.45	-2	15,076	-0.01%
2023/12/26	1.9	45.22	0.1	45.13	45.20	1.8	15,031	0.01%
2023/12/25	1.1	44.87	1.3	44.87	44.85	-0.2	15,071	0.00%
2023/12/22	51	44.70	0.3	44.76	44.65	50.7	15,129	0.33%
2023/12/21	16.3	44.69	0	0.00	44.70	16.3	15,143	0.11%
2023/12/20	12.1	44.86	0	0.00	44.85	12.1	15,167	0.08%
2023/12/19	12.3	44.96	1	44.90	44.90	11.3	15,132	0.07%
2023/12/18	7.3	45.47	0	0.00	45.50	7.3	15,242	0.05%
2023/12/15	6	45.78	2	45.80	45.85	4	15,385	0.03%
2023/12/14	6	45.25	80.3	45.71	45.90	-74.3	15,090	-0.49%
2023/12/13	54	44.72	0.1	44.90	44.70	53.9	14,626	0.37%
2023/12/12	25.2	44.68	10.4	44.74	44.75	14.8	14,668	0.10%
2023/12/11	14.2	44.85	1.6	44.83	44.85	12.6	14,610	0.09%
2023/12/08	15.1	44.90	0.4	45.08	44.85	14.8	14,513	0.10%
2023/12/07	26.4	44.99	0.3	45.05	45.00	26.1	14,380	0.18%
2023/12/06	3.2	45.52	0	0.00	45.45	3.2	14,160	0.02%
2023/12/05	22.7	45.48	0.3	45.65	45.55	22.4	14,051	0.16%
2023/12/04	3	46.28	9	46.31	46.25	-6	13,799	-0.04%
2023/12/01	1.1	46.06	12.2	46.02	46.05	-11.1	13,838	-0.08%
2023/11/30	0	0.00	22	46.17	46.50	-22	13,738	-0.16%
2023/11/29	5.1	45.81	2	45.93	45.75	3.1	13,300	0.02%
2023/11/28	18	45.74	2	45.93	46.00	16	13,420	0.12%
2023/11/27	1.1	45.77	5.1	46.37	45.75	-4	13,497	-0.03%
2023/11/24	0	0.00	1.7	46.28	46.30	-1.7	13,412	-0.01%
2023/11/22	0.2	46.10	14.4	46.14	46.30	-14.3	13,527	-0.11%
2023/11/21	0.3	46.12	16.3	46.20	46.15	-16	13,506	-0.12%
2023/11/17	1	45.75	14	45.71	45.80	-13	13,436	-0.10%
2023/11/15	2.3	45.52	13.9	45.73	45.75	-11.6	13,178	-0.09%
2023/11/14	11	45.39	5.2	45.49	45.45	5.8	12,979	0.04%
2023/11/13	1.6	45.35	9	45.58	45.25	-7.4	12,936	-0.06%
2023/11/09	3	45.15	0.2	45.00	45.15	2.8	13,107	0.02%
2023/11/08	2	45.20	7	45.14	45.05	-5	13,393	-0.04%
2023/11/07	3.8	45.13	2	45.08	45.20	1.8	13,574	0.01%
2023/11/06	2	45.35	3.2	45.64	45.35	-1.2	13,650	-0.01%
2023/11/03	2.2	45.33	23.4	45.17	45.35	-21.2	13,730	-0.15%
2023/11/02	3	44.88	16.6	44.81	44.85	-13.6	13,962	-0.10%
2023/11/01	5.7	44.30	11	44.37	44.30	-5.3	13,947	-0.04%
2023/10/31	2	43.90	2	44.00	43.90	0	14,171	0.00%
2023/10/30	10.2	43.89	5.1	43.88	43.95	5.1	14,634	0.03%
2023/10/27	0.1	44.25	1	44.20	44.20	-0.9	15,080	-0.01%
2023/10/26	11.5	43.86	1	44.00	43.85	10.5	15,462	0.07%
2023/10/25	0.1	44.40	6	44.13	44.15	-6	15,491	-0.04%
2023/10/24	48	44.10	0	44.30	44.15	48	15,975	0.30%
2023/10/23	30.1	44.19	18	44.29	44.10	12.1	16,353	0.07%
2023/10/20	23	44.12	12	44.59	44.70	11	16,283	0.07%
2023/10/19	0.2	45.20	0	45.10	45.10	0.2	16,017	0.00%
2023/10/18	6	45.31	8.1	45.45	45.60	-2.1	15,992	-0.01%
2023/10/17	10.1	45.50	0	0.00	45.25	10.1	15,862	0.06%
2023/10/16	0	0.00	8.5	45.29	45.50	-8.5	16,036	-0.05%
2023/10/13	4.1	45.34	0	0.00	45.30	4.1	16,348	0.03%
2023/10/12	0.1	45.81	4.1	46.00	46.15	-4	16,565	-0.02%
2023/10/11	13.2	45.60	35.2	45.56	45.95	-22.1	16,466	-0.13%
2023/10/06	1	44.40	2	44.38	44.55	-1	16,194	-0.01%
2023/10/05	7	43.99	22.1	43.76	44.05	-15.1	16,381	-0.09%
2023/10/04	11.6	43.63	0	0.00	43.55	11.6	16,486	0.07%
2023/10/03	64.1	44.11	11	44.09	44.00	53.1	16,314	0.33%
2023/10/02	4	44.55	0.1	44.70	44.50	3.9	16,316	0.02%
2023/09/28	12	44.72	0.1	44.85	44.55	11.9	16,601	0.07%
2023/09/27	0.2	44.48	41	44.38	44.60	-40.8	16,568	-0.25%
2023/09/26	14	44.53	12	44.45	44.45	2	16,547	0.01%
2023/09/25	3.5	44.81	1	44.75	44.85	2.5	16,456	0.02%
2023/09/22	7.2	44.82	31	44.75	44.70	-23.9	16,512	-0.14%
2023/09/21	16.3	44.96	44.4	44.78	44.90	-28.1	16,526	-0.17%
2023/09/20	13.2	45.90	2	45.83	45.70	11.2	16,348	0.07%
2023/09/19	13	46.37	2.1	46.43	46.35	11	16,310	0.07%
2023/09/18	0.1	46.45	1.3	46.41	46.40	-1.2	16,393	-0.01%
2023/09/15	0	0.00	0.2	46.75	46.65	-0.2	16,421	0.00%
2023/09/14	3.1	46.75	14.1	46.77	46.90	-11	16,289	-0.07%
2023/09/13	0	0.00	1.1	46.60	46.75	-1.1	16,345	-0.01%
2023/09/12	2	46.48	7	46.55	46.65	-5	16,622	-0.03%
2023/09/11	3.1	46.20	2.2	46.30	46.55	0.9	16,620	0.01%
2023/09/08	1.3	46.12	2.8	45.95	46.30	-1.5	16,744	-0.01%
2023/09/07	1	45.55	1	45.70	45.70	0	17,001	0.00%
2023/09/06	8.1	45.98	28	45.83	45.80	-19.9	17,246	-0.12%
2023/09/05	3.7	46.39	1	46.40	46.45	2.7	17,354	0.02%
2023/09/04	5	46.45	105.1	46.45	46.65	-100.1	17,791	-0.56%	大賣/
2023/09/01	2.3	46.63	21.1	46.52	46.60	-18.8	18,058	-0.10%
2023/08/31	6.3	45.78	0	0.00	45.60	6.3	17,967	0.03%
2023/08/30	0.1	45.95	14.8	46.05	46.10	-14.8	18,138	-0.08%
2023/08/29	1.7	45.61	13	45.76	46.05	-11.3	18,240	-0.06%
2023/08/28	0.1	45.20	0.7	45.21	45.40	-0.6	18,361	0.00%
2023/08/25	0	0.00	2	44.25	44.50	-2	19,481	-0.01%
2023/08/24	35.4	44.35	1	44.55	44.65	34.4	19,716	0.17%
2023/08/23	20	44.62	1	44.95	44.70	19	20,015	0.09%
2023/08/22	11.2	45.02	3.1	44.93	45.00	8.1	20,119	0.04%
2023/08/21	5	45.29	2.1	45.35	45.40	2.9	20,286	0.01%
2023/08/18	1	45.05	1.5	45.18	45.20	-0.5	20,446	0.00%
2023/08/17	3.2	44.94	3.3	44.90	45.30	-0.1	20,594	0.00%
2023/08/16	33	44.87	2	45.10	45.10	31	20,645	0.15%
2023/08/15	26	45.36	22	45.37	45.40	4	21,046	0.02%
2023/08/14	19.6	45.69	1	45.16	45.40	18.6	21,344	0.09%
2023/08/11	4	46.64	1	47.05	46.45	3	21,395	0.01%
2023/08/10	10.6	46.55	1.5	46.62	46.60	9.1	21,437	0.04%
2023/08/09	1	46.50	0	0.00	46.45	1	21,514	0.00%
2023/08/08	2	46.60	10.6	46.83	47.05	-8.6	21,727	-0.04%
2023/08/07	3	46.53	2.1	46.52	46.45	1	21,777	0.00%
2023/08/04	8	46.34	3.1	46.37	46.30	4.9	21,795	0.02%
2023/08/02	18.1	46.44	6.2	46.46	46.20	11.9	21,721	0.05%
2023/08/01	10	46.81	61.4	46.71	47.25	-51.3	21,359	-0.24%
2023/07/31	8.1	45.88	2.7	45.94	45.75	5.4	20,808	0.03%
2023/07/28	3.3	45.63	3	45.62	45.75	0.3	20,486	0.00%
2023/07/27	1.6	45.93	15	45.79	46.00	-13.4	20,452	-0.07%
2023/07/26	6	45.39	17.2	45.28	45.35	-11.2	20,136	-0.06%
2023/07/25	4	44.49	1	44.25	44.55	3	19,903	0.02%
2023/07/24	5	44.06	4	44.09	44.20	1	19,925	0.01%
2023/07/21	10	44.45	50	44.50	44.40	-40	20,007	-0.20%
2023/07/20	2.1	44.68	3	44.73	44.75	-0.9	20,025	0.00%
2023/07/19	11.3	44.63	37	44.85	44.50	-25.8	19,914	-0.13%
2023/07/18	3	45.25	14	45.00	45.05	-11	19,807	-0.06%
2023/07/17	8.1	44.71	28.4	44.85	45.00	-20.3	19,538	-0.10%
2023/07/14	11	44.05	15	44.09	44.10	-4	19,244	-0.02%
2023/07/13	16.1	43.83	16	44.22	43.60	0.1	19,219	0.00%
2023/07/12	42	43.58	15.4	43.91	44.00	26.6	19,104	0.14%
2023/07/11	1.8	43.68	6	43.54	43.60	-4.2	19,068	-0.02%
2023/07/10	2.1	42.61	5.1	42.80	42.65	-3	19,014	-0.02%
2023/07/07	10	42.15	26	42.19	42.25	-16	18,995	-0.08%
2023/07/06	20	42.72	32.2	42.47	42.50	-12.2	18,948	-0.06%
2023/07/05	6	43.15	6	43.35	43.20	0	18,679	0.00%
2023/07/04	11	43.18	23	43.18	43.05	-12	18,804	-0.06%
2023/07/03	2	43.20	2.1	43.25	43.30	-0.1	18,884	0.00%
2023/06/30	6.1	43.22	3	43.40	43.15	3.1	19,065	0.02%
2023/06/29	7	43.48	10	43.60	43.40	-3	19,023	-0.02%
2023/06/28	20.1	43.53	1	43.50	43.65	19.1	18,959	0.10%
2023/06/27	7	44.11	37	44.09	44.15	-30	18,865	-0.16%
2023/06/26	18.8	44.06	14.3	44.06	44.05	4.5	18,810	0.02%
2023/06/21	3.1	44.30	2	44.30	44.40	1.1	18,796	0.01%
2023/06/20	0.2	44.20	7.5	44.28	44.35	-7.3	18,939	-0.04%
2023/06/19	10	43.81	0	0.00	43.90	10	19,245	0.05%
2023/06/16	15	44.01	6	44.08	43.90	9	19,296	0.05%
2023/06/15	5	44.25	0	0.00	44.35	5	19,510	0.03%
2023/06/14	6	44.43	7.1	44.56	44.60	-1.1	19,815	-0.01%
2023/06/13	8.2	44.10	2.5	44.07	44.10	5.8	20,165	0.03%
2023/06/12	18.2	44.13	0	0.00	44.05	18.2	20,040	0.09%
2023/06/09	3.1	44.52	18	44.56	44.60	-14.9	20,220	-0.07%
2023/06/08	18.2	44.82	2	44.25	44.60	16.2	20,265	0.08%
2023/06/07	3.1	45.16	7.5	45.18	45.40	-4.3	20,307	-0.02%
2023/06/06	31	45.28	0.5	45.05	45.25	30.5	20,210	0.15%
2023/06/05	6.1	45.12	28.1	45.36	45.25	-22.1	20,213	-0.11%
2023/06/02	1.3	44.40	0	0.00	44.45	1.3	19,891	0.01%
2023/06/01	17	43.96	16.5	44.03	44.00	0.5	19,911	0.00%
2023/05/31	9.2	44.81	1	44.55	44.30	8.2	19,733	0.04%
2023/05/30	6	44.82	7.3	44.70	44.50	-1.3	18,585	-0.01%
2023/05/29	16.1	44.98	9	44.97	44.75	7.1	18,760	0.04%
2023/05/26	9	43.89	2.2	44.25	43.90	6.8	18,509	0.04%
2023/05/25	11	44.29	0	0.00	44.05	11	18,466	0.06%
2023/05/24	7.1	44.43	11.3	44.56	44.80	-4.2	18,428	-0.02%
2023/05/23	15	44.84	6.2	45.03	44.80	8.8	18,451	0.05%
2023/05/22	1.2	45.19	4.5	45.18	45.15	-3.3	18,615	-0.02%
2023/05/19	27.2	44.88	63.7	44.89	45.15	-36.5	18,867	-0.19%
2023/05/18	40.6	44.27	22	44.31	44.40	18.6	18,393	0.10%
2023/05/17	0	43.85	24.2	43.79	43.95	-24.2	18,294	-0.13%
2023/05/16	0	0.00	12.5	43.60	43.60	-12.5	18,227	-0.07%
2023/05/15	1	42.50	17	43.10	43.35	-16	18,107	-0.09%
2023/05/12	19	42.91	5.3	43.03	42.65	13.7	18,034	0.08%
2023/05/11	2	43.40	8.5	43.56	43.70	-6.5	17,729	-0.04%
2023/05/10	15	43.10	2.1	43.03	43.05	12.9	17,471	0.07%
2023/05/09	9	43.36	102	43.35	43.50	-93	17,476	-0.53%	大賣/
2023/05/08	6	42.80	24.2	42.82	43.05	-18.2	17,565	-0.10%
2023/05/05	10	42.55	4	42.54	42.65	6	17,742	0.03%
2023/05/04	2	42.33	1	42.45	42.50	1	18,392	0.01%
2023/05/03	4.3	42.21	0	0.00	42.40	4.3	18,694	0.02%
2023/05/02	4.1	42.03	6	42.28	42.50	-1.9	19,081	-0.01%
2023/04/28	13.1	42.37	26	42.33	42.45	-12.9	19,559	-0.07%
2023/04/27	2	42.25	0	0.00	42.25	2	19,728	0.01%
2023/04/26	7.3	42.22	5.4	42.28	42.35	1.9	19,928	0.01%
2023/04/25	3	42.70	6	42.65	42.60	-3	20,081	-0.01%
2023/04/24	2	42.50	1	42.55	42.65	1	20,163	0.01%
2023/04/21	3	42.70	1	42.70	42.70	2	20,326	0.01%
2023/04/20	1.2	42.65	4.4	42.72	42.95	-3.2	20,474	-0.02%
2023/04/19	5	42.96	1	42.75	42.75	4	21,138	0.02%
2023/04/18	4	43.00	6	43.06	43.10	-2	21,287	-0.01%
2023/04/17	1	43.05	3.6	43.06	43.20	-2.6	21,528	-0.01%
2023/04/14	16.1	42.69	17.9	42.91	43.15	-1.8	21,676	-0.01%
2023/04/13	3.1	42.70	3	42.62	42.60	0.1	21,991	0.00%
2023/04/12	12.6	42.88	6	42.88	42.95	6.6	23,366	0.03%
2023/04/11	0	0.00	3	42.62	42.65	-3	23,436	-0.01%
2023/04/10	0	42.50	9.6	42.49	42.55	-9.6	23,472	-0.04%
2023/04/07	2.1	42.10	12.4	42.28	42.25	-10.3	23,431	-0.04%
2023/04/06	6.2	41.66	6	41.90	42.00	0.2	23,302	0.00%
2023/03/31	4	41.75	2	41.80	41.80	2	23,594	0.01%
2023/03/30	7.1	41.57	5.1	41.73	41.60	2	23,594	0.01%
2023/03/29	3.1	41.70	2	41.75	41.85	1.1	23,677	0.00%
2023/03/28	4	41.57	2	41.60	41.55	2	23,992	0.01%
2023/03/27	5	41.12	6	41.19	41.35	-1	24,166	0.00%
2023/03/24	6.1	41.27	1	41.25	41.30	5.1	24,527	0.02%
2023/03/23	1	41.50	3	41.48	41.55	-2	24,585	-0.01%
2023/03/22	5.1	41.18	1.4	41.29	41.35	3.7	24,551	0.01%
2023/03/21	16.9	40.62	3	40.80	40.75	13.9	24,426	0.06%
2023/03/20	32.8	40.27	3.5	40.30	40.20	29.3	24,598	0.12%
2023/03/17	11.1	40.98	2.1	40.96	41.00	9.1	24,387	0.04%
2023/03/16	30.5	40.67	4.3	40.64	40.50	26.3	24,373	0.11%
2023/03/15	4.7	41.79	0	0.00	41.50	4.7	24,276	0.02%
2023/03/14	24.1	41.60	10.5	41.61	41.55	13.6	24,661	0.06%
2023/03/13	24	42.18	3	42.25	42.30	21	24,935	0.08%
2023/03/10	62.7	42.73	4	42.76	42.70	58.7	25,078	0.23%
2023/03/09	5.3	43.60	2.1	43.60	43.65	3.3	25,129	0.01%
2023/03/08	24.2	43.37	0	0.00	43.75	24.2	25,940	0.09%
2023/03/07	5	43.59	15.1	43.64	43.75	-10.1	26,525	-0.04%
2023/03/06	4	43.53	1.2	43.58	43.60	2.8	26,702	0.01%
2023/03/03	6	43.03	14.5	42.96	42.90	-8.5	26,792	-0.03%
2023/03/02	6.3	42.76	23	43.09	43.00	-16.7	26,977	-0.06%
2023/03/01	80	42.73	2.2	42.99	42.75	77.8	27,137	0.29%
2023/02/24	5	43.31	0	0.00	43.45	5	26,962	0.02%
2023/02/23	7	43.33	2.2	43.36	43.30	4.8	26,909	0.02%
2023/02/22	4.2	43.35	6	43.39	43.35	-1.8	26,842	-0.01%
2023/02/21	8.5	43.73	2.2	43.83	43.85	6.3	26,799	0.02%
2023/02/20	2	44.37	15.6	44.43	44.45	-13.6	26,879	-0.05%
2023/02/17	17	43.74	56	43.96	44.00	-39	26,840	-0.15%
2023/02/16	0	43.14	4.1	43.07	43.05	-4.1	26,950	-0.02%
2023/02/15	15	43.10	3	43.17	42.95	12	27,722	0.04%
2023/02/14	0	43.50	18.5	43.48	43.60	-18.5	27,665	-0.07%
2023/02/13	0.2	42.50	5	42.52	42.90	-4.8	27,674	-0.02%
2023/02/10	6	42.53	0	0.00	42.65	6	27,777	0.02%
2023/02/09	12.1	42.66	17.5	42.68	42.60	-5.3	27,815	-0.02%
2023/02/08	12	42.85	14.5	42.87	42.85	-2.5	27,871	-0.01%
2023/02/07	1	43.10	2.3	42.95	42.80	-1.3	27,990	0.00%
2023/02/06	17.2	42.81	6.8	42.75	42.65	10.4	28,020	0.04%
2023/02/03	18.1	43.49	52.3	43.66	43.30	-34.3	27,859	-0.12%
2023/02/02	1.2	43.96	82	43.99	44.05	-80.8	27,739	-0.29%
2023/02/01	8.2	42.81	14.3	42.96	43.00	-6.1	27,346	-0.02%
2023/01/31	9.1	42.65	10.1	42.71	42.55	-1	27,273	0.00%
2023/01/30	6.2	42.46	10.5	42.83	42.70	-4.3	27,171	-0.02%
2023/01/17	10	41.93	19.5	41.92	42.00	-9.5	26,752	-0.04%
2023/01/16	19.2	41.87	18	41.97	41.75	1.2	26,590	0.00%
2023/01/13	7.2	41.93	11.1	41.99	41.80	-3.8	27,003	-0.01%
2023/01/12	0	41.70	2.4	41.73	41.70	-2.4	27,100	-0.01%
2023/01/11	5.1	41.45	4.8	41.57	41.40	0.3	27,226	0.00%
2023/01/10	11.4	41.57	7.3	41.60	41.70	4.1	27,398	0.01%
2023/01/09	4	41.66	86.4	41.77	42.00	-82.4	27,590	-0.30%
2023/01/06	5	40.70	18.1	40.50	40.75	-13.1	27,378	-0.05%
2023/01/05	2.1	40.08	7.3	40.26	40.25	-5.3	28,347	-0.02%
2023/01/04	7.9	40.01	11.8	40.02	39.95	-3.9	28,290	-0.01%
2023/01/03	25.3	39.94	23.7	39.93	39.95	1.7	28,532	0.01%
2022/12/30	47.8	39.94	94.2	39.98	40.00	-46.4	28,201	-0.16%
2022/12/29	3.1	40.15	5	40.32	40.10	-1.9	26,812	-0.01%
2022/12/28	2.8	40.76	4	40.94	40.65	-1.2	27,146	0.00%
2022/12/27	1	41.00	5	41.23	41.15	-4	27,356	-0.01%
2022/12/26	2.3	41.04	1	41.05	41.00	1.3	27,657	0.00%
2022/12/23	4.1	41.02	28.7	41.18	41.15	-24.7	28,154	-0.09%
2022/12/22	4	40.08	27	40.11	40.40	-23	28,137	-0.08%
2022/12/21	9	39.99	13.1	40.05	40.00	-4.1	28,540	-0.01%
2022/12/20	20.3	40.13	5.3	40.20	40.15	15	28,645	0.05%
2022/12/19	6.1	40.21	1	40.10	40.15	5.1	28,562	0.02%
2022/12/16	44.5	40.23	8	40.35	40.20	36.5	28,483	0.13%
2022/12/15	21.2	40.53	8	40.61	40.60	13.2	28,536	0.05%
2022/12/14	20.2	40.95	3	41.03	40.90	17.2	28,476	0.06%
2022/12/13	23	41.05	6	41.11	40.95	17	28,389	0.06%
2022/12/12	16	40.43	2	40.70	41.00	14	28,282	0.05%
2022/12/09	36	40.95	4	41.06	41.10	32	28,268	0.11%
2022/12/08	31.3	40.88	5	40.75	40.75	26.3	28,141	0.09%
2022/12/07	8	41.70	5	41.72	41.40	3	28,225	0.01%
2022/12/06	49.8	41.70	9	41.57	41.40	40.8	28,216	0.14%
2022/12/05	92.6	42.86	11	42.85	42.85	81.6	27,965	0.29%
2022/12/02	18	43.96	56	44.00	44.00	-38	27,585	-0.14%
2022/12/01	18.2	44.02	9.2	44.30	44.15	9	27,673	0.03%
2022/11/30	36.2	43.56	58.3	43.80	43.55	-22.1	27,240	-0.08%
2022/11/29	13.5	43.08	17.5	42.37	43.45	-4	26,436	-0.01%
2022/11/28	7.2	42.03	40	42.23	42.00	-32.8	26,038	-0.13%
2022/11/25	0.1	42.88	13	42.76	42.55	-12.9	26,098	-0.05%
2022/11/24	5	42.77	3.2	42.67	42.55	1.9	26,129	0.01%
2022/11/23	5.2	42.60	6.1	42.46	42.75	-0.9	26,779	0.00%
2022/11/22	2	41.78	13	42.05	42.20	-11	26,833	-0.04%
2022/11/21	1	41.90	23	42.02	42.10	-22	26,610	-0.08%
2022/11/18	0	0.00	7	41.84	41.90	-7	26,485	-0.03%
2022/11/17	6.3	41.36	2.2	41.45	41.55	4.1	26,412	0.02%
2022/11/16	23.2	41.87	5	42.17	41.70	18.2	26,379	0.07%
2022/11/15	9.1	42.27	10	42.15	42.40	-0.9	26,222	0.00%
2022/11/14	11	41.83	4.5	41.94	41.75	6.6	25,892	0.03%
2022/11/11	1	41.25	76.4	41.36	41.90	-75.4	25,414	-0.30%
2022/11/10	1.3	39.85	3	39.68	39.65	-1.7	24,727	-0.01%
2022/11/09	2	39.98	9	40.01	40.15	-7	24,595	-0.03%
2022/11/08	5	39.71	16	39.70	39.70	-11	24,398	-0.05%
2022/11/07	10	39.18	21.1	39.32	39.55	-11.1	24,294	-0.05%
2022/11/04	11	38.63	4	38.74	38.95	7	24,403	0.03%
2022/11/03	0	38.85	59	38.48	38.85	-59	24,406	-0.24%
2022/11/02	4.2	37.98	9	38.30	38.50	-4.8	24,309	-0.02%
2022/11/01	2	38.10	0	0.00	38.10	2	24,291	0.01%
2022/10/31	42.3	37.98	0	0.00	37.80	42.3	24,394	0.17%
2022/10/28	2.2	38.09	3	38.37	38.25	-0.8	24,292	0.00%
2022/10/27	12.6	38.79	7.1	38.82	38.50	5.5	24,119	0.02%
2022/10/26	15	38.46	20	38.18	38.50	-5	24,305	-0.02%
2022/10/25	23.7	37.23	2	37.38	37.50	21.7	24,108	0.09%
2022/10/24	21.6	37.09	6	37.05	37.00	15.6	24,068	0.06%
2022/10/21	61.4	36.79	4	36.69	36.55	57.4	24,012	0.24%
2022/10/20	8	37.51	1	37.30	37.85	7	23,418	0.03%
2022/10/19	35	38.20	1	38.05	38.30	34	23,093	0.15%
2022/10/18	20	37.88	12	37.87	38.15	8	22,896	0.03%
2022/10/17	30.5	37.48	17	37.68	37.65	13.5	22,912	0.06%
2022/10/14	10.4	37.90	8	38.05	37.65	2.4	22,757	0.01%
2022/10/13	109.2	37.88	1.1	37.74	37.45	108.1	22,489	0.48%	大買/鉅額交易
2022/10/12	8	39.19	3	39.42	39.55	5	21,438	0.02%
2022/10/11	2.1	39.71	24	39.61	39.60	-21.9	21,428	-0.10%
2022/10/07	25	40.61	1.8	40.56	40.50	23.2	21,263	0.11%
2022/10/06	1	40.95	3	40.75	40.80	-2	21,251	-0.01%
2022/10/05	8	40.73	11.5	40.62	40.75	-3.5	21,353	-0.02%
2022/10/04	36.3	39.31	8	39.03	39.55	28.3	21,088	0.13%
2022/10/03	32.5	39.12	8	39.05	39.00	24.5	20,804	0.12%
2022/09/30	19.3	39.44	5	39.45	39.95	14.3	20,796	0.07%
2022/09/29	8	40.04	9	40.14	40.15	-1	20,805	0.00%
2022/09/28	32.2	40.14	8.1	39.94	39.80	24.2	20,810	0.12%
2022/09/27	23.1	41.04	0	0.00	40.95	23.1	20,639	0.11%
2022/09/26	27.6	41.41	3	41.47	41.50	24.6	21,366	0.12%
2022/09/23	0.2	42.10	8	42.05	42.10	-7.8	21,834	-0.04%
2022/09/22	37.7	41.54	6	41.67	41.65	31.7	22,219	0.14%
2022/09/21	7.4	42.65	5	42.78	42.55	2.4	22,120	0.01%
2022/09/20	0.1	43.10	2.1	43.10	43.05	-2	22,130	-0.01%
2022/09/19	9	42.81	1	42.80	42.75	8	22,164	0.04%
2022/09/16	2.2	42.71	3	42.78	42.80	-0.8	22,159	0.00%
2022/09/15	4	43.22	1	43.20	43.10	3	22,064	0.01%
2022/09/14	16.8	42.80	1	42.95	42.85	15.8	22,111	0.07%
2022/09/13	21.1	43.95	1	44.00	43.65	20.1	22,175	0.09%
2022/09/12	0	44.05	2	43.85	44.05	-2	22,134	-0.01%
2022/09/08	12.1	43.14	0.1	43.15	43.15	12	22,224	0.05%
2022/09/07	21.7	43.31	0	0.00	43.15	21.7	22,064	0.10%
2022/09/06	6.1	44.42	0	0.00	44.25	6.1	21,669	0.03%
2022/09/05	4.5	44.01	2	44.10	44.05	2.5	21,726	0.01%
2022/09/02	57.4	44.15	5	44.25	44.05	52.4	21,799	0.24%
2022/09/01	6.2	44.11	2	44.20	44.55	4.2	21,565	0.02%
2022/08/31	11.3	44.35	7	44.61	44.55	4.3	21,355	0.02%
2022/08/30	100	44.66	13	44.50	44.45	87	21,176	0.41%
2022/08/29	34.1	45.53	16	45.64	45.60	18.1	20,453	0.09%
2022/08/26	0.1	46.80	0.1	46.95	46.75	-0.1	20,276	0.00%
2022/08/25	0	46.65	0	0.00	46.55	0	20,411	0.00%
2022/08/24	1.1	46.59	10.5	46.35	46.35	-9.4	20,674	-0.05%
2022/08/23	3.1	46.48	5	46.35	46.35	-1.9	21,202	-0.01%
2022/08/22	34.2	46.94	2	47.05	46.85	32.2	21,431	0.15%
2022/08/19	2	47.30	0	0.00	47.50	2	21,698	0.01%
2022/08/18	1	47.15	0	0.00	47.25	1	22,138	0.00%
2022/08/17	0	47.35	5	47.25	47.45	-5	22,675	-0.02%
2022/08/16	0	0.00	7	47.35	47.10	-7	22,832	-0.03%
2022/08/15	5	47.25	5	47.45	47.30	0	22,986	0.00%
2022/08/12	2	47.10	0	47.40	47.25	2	23,091	0.01%
2022/08/11	6	46.55	14.1	46.98	47.20	-8.1	23,318	-0.03%
2022/08/10	20.1	46.21	8	46.29	46.40	12.1	23,541	0.05%
2022/08/09	12.1	46.11	2	46.15	46.10	10.1	23,832	0.04%
2022/08/08	3.5	46.12	4	46.19	46.15	-0.6	24,081	0.00%
2022/08/05	0.1	45.65	8	45.64	45.75	-7.9	24,454	-0.03%
2022/08/04	1.5	44.77	20.3	44.87	44.85	-18.8	24,900	-0.08%
2022/08/03	12.6	44.66	2	44.70	44.95	10.6	25,328	0.04%
2022/08/02	42	44.84	37	45.03	44.85	5	25,763	0.02%
2022/08/01	30.4	45.29	10	45.35	45.45	20.4	25,797	0.08%
2022/07/29	5	45.69	3	45.87	45.50	2	25,923	0.01%
2022/07/28	35	45.41	63	45.72	45.80	-28	26,137	-0.11%
2022/07/27	42	45.06	31	45.25	45.25	11	26,025	0.04%
2022/07/26	8	45.52	4	45.53	45.60	4	25,939	0.02%
2022/07/25	10	45.45	21	45.47	45.55	-11	25,920	-0.04%
2022/07/22	56.1	44.85	50	45.07	45.00	6.1	26,096	0.02%
2022/07/21	34.8	44.47	15	44.70	45.05	19.8	25,997	0.08%
2022/07/20	7	45.10	10	45.47	44.90	-3	25,840	-0.01%
2022/07/19	6.1	44.90	1	44.90	44.95	5.1	25,852	0.02%
2022/07/18	12	44.60	24	44.99	45.20	-12	25,908	-0.05%
2022/07/15	28.1	44.46	22	44.19	44.15	6.1	25,818	0.02%
2022/07/14	7	45.12	1.5	45.25	45.00	5.5	25,713	0.02%
2022/07/13	1	45.35	4	45.23	45.50	-3	25,681	-0.01%
2022/07/12	27.6	44.01	17	44.13	43.80	10.6	25,547	0.04%
2022/07/11	1	45.00	23	45.01	45.05	-22	25,405	-0.09%
2022/07/08	17	44.91	5	45.30	44.80	12	25,391	0.05%
2022/07/07	14.8	44.99	14	44.96	45.05	0.8	25,204	0.00%
2022/07/06	43.3	45.30	4	45.14	44.95	39.2	24,767	0.16%
2022/07/05	53	46.19	41.1	46.60	46.75	11.9	24,464	0.05%
2022/07/04	53.7	45.55	19	45.41	45.50	34.7	24,130	0.14%
2022/07/01	75	50.07	27	49.77	49.70	48	23,435	0.20%
2022/06/30	27.1	51.59	6	51.77	50.90	21.1	22,938	0.09%
2022/06/29	41	52.53	40	52.98	52.80	1	22,573	0.00%
2022/06/28	0	53.70	3	53.70	53.80	-3	22,282	-0.01%
2022/06/27	31	53.69	30	53.70	53.50	1	22,246	0.00%
2022/06/24	0	53.44	0	0.00	53.40	0	22,146	0.00%
2022/06/23	13	52.55	39	52.77	53.00	-26	22,070	-0.12%
2022/06/22	5	53.96	3	54.00	53.00	2	21,859	0.01%
2022/06/21	0.1	54.32	17	54.55	54.20	-16.9	21,818	-0.08%
2022/06/20	16	52.07	2	53.15	51.80	14	21,646	0.06%
2022/06/17	7.2	52.93	5	53.28	53.00	2.2	21,328	0.01%
2022/06/16	3	54.07	25	54.28	53.70	-22	21,114	-0.10%
2022/06/15	0	0.00	21	53.80	53.60	-21	21,307	-0.10%
2022/06/14	23.2	53.37	54	53.54	53.40	-30.8	21,655	-0.14%
2022/06/13	21	53.34	71	53.86	53.80	-50	21,737	-0.23%
2022/06/10	0	54.80	6.1	54.69	54.80	-6.1	21,637	-0.03%
2022/06/09	6	54.83	11	54.81	54.80	-5	21,695	-0.02%
2022/06/08	8	54.84	1	54.80	54.80	7	21,644	0.03%
2022/06/07	8.5	54.73	13	54.81	54.80	-4.5	21,762	-0.02%
2022/06/06	2	54.15	2	54.70	54.80	0	21,784	0.00%
2022/06/02	21	54.46	6	54.02	54.50	15	22,417	0.07%
2022/06/01	8.6	54.81	6	54.78	54.70	2.6	22,979	0.01%
2022/05/31	4	54.28	9	54.69	55.70	-5	22,896	-0.02%
2022/05/30	15	53.90	6	54.00	54.00	9	22,429	0.04%
2022/05/27	11	52.64	12	52.56	52.60	-1	22,288	0.00%
2022/05/26	157	51.61	11	52.19	51.50	146	22,215	0.66%	大買/鉅額交易
2022/05/25	65.1	51.31	50	51.51	51.40	15.1	22,592	0.07%
2022/05/24	45.5	52.19	25	52.25	52.00	20.5	22,536	0.09%
2022/05/23	44.1	52.25	33	52.76	52.30	11.1	22,330	0.05%
2022/05/20	37	53.09	79.5	53.02	52.90	-42.5	22,422	-0.19%
2022/05/19	28	52.80	7	53.03	52.70	21	22,386	0.09%
2022/05/18	25.2	53.67	7	53.16	54.10	18.2	22,267	0.08%
2022/05/17	33.5	52.69	16	52.84	52.60	17.5	22,037	0.08%
2022/05/16	24	53.63	22	53.52	53.20	2	21,829	0.01%
2022/05/13	10	54.45	2	54.05	54.30	8	21,687	0.04%
2022/05/12	19.5	54.79	14	55.13	54.10	5.5	21,631	0.03%
2022/05/11	54.4	56.77	41.1	56.32	56.20	13.4	21,071	0.06%
2022/05/10	13	57.79	14	57.57	58.00	-1	20,754	0.00%
2022/05/09	41.4	59.88	42	58.98	58.70	-0.6	20,458	0.00%
2022/05/06	55	61.04	36	61.12	61.20	19	20,385	0.09%
2022/05/05	50	62.50	45	62.66	62.30	5	20,764	0.02%
2022/05/04	0	0.00	11.2	62.73	62.90	-11.2	20,627	-0.05%
2022/05/03	4	61.80	5	62.14	62.30	-1	21,465	0.00%
2022/04/29	30.1	62.30	26.1	62.65	62.50	4	21,850	0.02%
2022/04/28	7.1	61.52	1.1	61.82	62.10	6	22,381	0.03%
2022/04/27	56	62.62	47	62.41	62.00	9	22,558	0.04%
2022/04/26	7	63.63	3	63.70	64.00	4	22,855	0.02%
2022/04/25	0	63.40	18	63.46	63.80	-18	23,163	-0.08%
2022/04/22	0	63.90	1.7	63.67	64.20	-1.7	23,431	-0.01%
2022/04/21	0	63.70	0	63.63	63.90	0	24,414	0.00%
2022/04/20	3	63.60	7	63.16	63.90	-4	25,839	-0.02%
2022/04/19	0.5	63.10	2	63.25	62.70	-1.5	26,378	-0.01%
2022/04/18	11	62.95	7	63.17	62.80	4	27,777	0.01%
2022/04/15	10	63.90	10.1	64.30	64.00	0	27,751	0.00%
2022/04/14	0	0.00	0	64.90	64.70	0	27,884	0.00%
2022/04/13	2	65.40	16	65.31	65.40	-14	27,974	-0.05%
2022/04/12	10	64.50	24	64.78	64.90	-14	27,981	-0.05%
2022/04/11	7	64.53	9.3	65.17	64.80	-2.3	28,013	-0.01%
2022/04/08	20	64.72	18.2	64.61	65.00	1.8	28,067	0.01%
2022/04/07	2	65.40	7.1	65.38	64.80	-5.1	28,116	-0.02%
2022/04/06	5.1	64.74	1.2	65.07	65.50	3.9	28,488	0.01%
2022/04/01	6	64.78	16	64.76	65.00	-10	28,650	-0.03%
2022/03/31	0.1	64.49	2.5	64.52	64.50	-2.4	28,580	-0.01%
2022/03/30	0	0.00	10	64.44	64.40	-10	28,688	-0.03%
2022/03/29	0	0.00	7	63.89	63.80	-7	28,632	-0.02%
2022/03/28	0.2	63.05	6	63.13	63.30	-5.8	28,632	-0.02%
2022/03/25	11.2	63.51	14	63.61	63.50	-2.8	28,679	-0.01%
2022/03/24	17	63.69	11.3	64.00	64.30	5.7	28,745	0.02%
2022/03/23	5.1	64.64	58.2	64.69	64.80	-53.2	28,715	-0.19%
2022/03/22	0.5	63.50	0	0.00	63.60	0.5	28,460	0.00%
2022/03/21	2.1	63.68	30	63.53	63.60	-27.9	28,562	-0.10%
2022/03/18	0	0.00	6	63.32	63.30	-6	28,550	-0.02%
2022/03/17	3	63.00	19	63.09	63.10	-16	28,392	-0.06%
2022/03/16	6	61.77	9.1	61.82	62.00	-3.1	28,028	-0.01%
2022/03/15	0.1	61.18	4	61.18	61.30	-3.9	27,888	-0.01%
2022/03/14	0	0.00	4.2	61.19	61.20	-4.2	27,942	-0.02%
2022/03/11	3	60.33	11	60.28	60.30	-8	28,019	-0.03%
2022/03/10	4	59.90	3	60.27	60.30	1	28,069	0.00%
2022/03/09	2.2	59.06	5	58.90	59.00	-2.8	27,951	-0.01%
2022/03/08	27.2	58.32	40	58.40	58.50	-12.9	27,980	-0.05%
2022/03/07	52.4	59.64	88	59.70	59.40	-35.6	27,493	-0.13%
2022/03/04	44.1	61.42	56	61.22	61.20	-11.9	27,369	-0.04%
2022/03/03	0.1	62.20	36	62.09	62.10	-36	27,473	-0.13%
2022/03/02	10.1	61.99	9	61.98	62.00	1.1	28,000	0.00%
2022/03/01	4.1	62.48	31	62.35	62.60	-26.9	28,021	-0.10%
2022/02/25	64.2	62.53	1	62.30	62.30	63.2	27,836	0.23%
2022/02/24	30.9	62.98	14	62.86	63.00	16.9	27,194	0.06%
2022/02/23	34	63.62	29	63.80	63.70	5	26,972	0.02%
2022/02/22	25.4	63.65	15.1	63.75	63.70	10.3	27,302	0.04%
2022/02/21	4.4	64.58	8	64.30	64.60	-3.6	27,870	-0.01%
2022/02/18	7	64.34	12	64.42	64.60	-5	28,908	-0.02%
2022/02/17	8.6	64.44	12	64.35	64.70	-3.4	28,921	-0.01%
2022/02/16	18	64.41	1	64.60	64.80	17	29,058	0.06%
2022/02/15	23	64.62	7	64.59	64.30	16	29,080	0.06%
2022/02/14	16.4	64.06	13	63.99	64.20	3.4	28,997	0.01%
2022/02/11	10	65.41	3	65.20	65.60	7	28,556	0.02%
2022/02/10	6.1	65.40	68	65.40	65.80	-61.9	28,542	-0.22%
2022/02/09	8.1	65.95	7.1	65.96	66.00	1.1	28,438	0.00%
2022/02/08	2.1	65.86	25.1	66.20	66.00	-23	28,310	-0.08%
2022/02/07	10	64.83	30.2	65.31	65.70	-20.2	28,037	-0.07%
2022/01/26	6	63.35	13	63.37	63.30	-7	27,436	-0.03%
2022/01/25	74.3	62.92	33	62.69	63.00	41.3	27,281	0.15%
2022/01/24	7.1	64.09	36	63.99	64.30	-28.9	26,533	-0.11%
2022/01/21	39.9	64.72	18.5	64.74	64.40	21.4	26,308	0.08%
2022/01/20	14.2	65.34	13	65.51	65.80	1.2	25,817	0.00%
2022/01/19	23.8	66.25	45.2	65.97	66.10	-21.4	25,418	-0.08%
2022/01/18	13.1	66.61	40	66.45	66.90	-26.9	25,119	-0.11%
2022/01/17	23.3	66.70	13	66.60	66.50	10.2	24,722	0.04%
2022/01/14	37.6	67.52	45.3	67.40	67.70	-7.7	24,258	-0.03%
2022/01/13	79.1	66.51	149.2	66.63	67.40	-70.1	23,316	-0.30%	大賣/
2022/01/12	27	64.37	14.3	64.45	64.70	12.7	21,953	0.06%
2022/01/11	188.5	64.07	193.4	64.34	64.50	-4.8	21,511	-0.02%	大買/大賣/
2022/01/10	4	61.93	13.1	62.15	62.10	-9	20,409	-0.04%
2022/01/07	1	62.00	11.1	62.13	62.00	-10.1	20,966	-0.05%
2022/01/06	65.1	61.95	6.2	61.96	62.00	58.9	20,926	0.28%
2022/01/05	0	61.80	0.8	61.80	61.90	-0.8	21,025	0.00%
2022/01/04	4.1	61.68	32	61.79	62.00	-27.9	21,301	-0.13%
2022/01/03	30	62.25	4.2	62.19	61.60	25.9	21,247	0.12%
2021/12/30	36	62.76	44	62.65	62.50	-8	21,312	-0.04%
2021/12/29	253	63.02	322.6	63.15	63.00	-69.6	21,562	-0.32%	大買/大賣/
2021/12/28	7	62.14	79.4	62.20	62.30	-72.4	21,270	-0.34%
2021/12/24	0	0.00	6	60.97	61.10	-6	21,269	-0.03%
2021/12/23	7	60.36	6	60.33	60.50	1	21,191	0.00%
2021/12/22	54	60.23	30	60.25	60.30	24	21,569	0.11%
2021/12/21	0.8	60.20	6	60.30	60.30	-5.2	21,880	-0.02%
2021/12/20	22	60.01	6	59.93	59.90	16	22,127	0.07%
2021/12/17	0	60.30	1	60.40	60.50	-1	22,128	0.00%
2021/12/16	4	60.13	7	60.16	60.30	-3	22,181	-0.01%
2021/12/15	6.1	59.90	2	59.90	59.80	4.1	23,144	0.02%
2021/12/14	11	60.32	9.5	60.28	60.20	1.5	23,418	0.01%
2021/12/13	3	61.40	23	61.18	60.70	-20	23,489	-0.09%
2021/12/10	28	60.46	5	60.62	60.50	23	23,478	0.10%
2021/12/09	8	60.60	2	60.50	60.70	6	23,745	0.03%
2021/12/08	5	60.98	24.1	60.90	60.70	-19.1	24,282	-0.08%
2021/12/07	22.1	60.34	16	60.16	60.70	6.1	24,250	0.03%
2021/12/06	23	59.79	21	59.80	60.00	2	24,185	0.01%
2021/12/03	5	59.98	6	60.07	59.90	-1	24,450	0.00%
2021/12/02	29	59.38	11	59.49	59.50	18	24,487	0.07%
2021/12/01	10.2	59.70	0	0.00	59.90	10.2	24,530	0.04%
2021/11/30	28.2	59.52	13.1	59.87	60.00	15.1	24,737	0.06%
2021/11/29	40.1	59.38	9	59.48	59.30	31.1	24,589	0.13%
2021/11/26	72.4	60.48	23	60.20	60.20	49.4	24,564	0.20%
2021/11/25	60	61.19	9	61.20	61.60	51	24,616	0.21%
2021/11/24	22	61.34	3	61.47	61.10	19	25,499	0.07%
2021/11/23	3	61.00	21.1	61.05	60.80	-18	26,165	-0.07%
2021/11/22	27	61.13	7	61.34	61.10	20	26,300	0.08%
2021/11/19	49.1	62.35	35	62.11	61.80	14.1	26,148	0.05%
2021/11/18	67	62.65	132.1	62.81	63.00	-65.1	26,009	-0.25%	大賣/
2021/11/17	52.3	61.54	71.1	61.44	62.20	-18.8	25,582	-0.07%
2021/11/16	9	59.91	18	59.78	60.00	-9	24,753	-0.04%
2021/11/15	6	59.98	18.2	59.96	59.70	-12.2	25,028	-0.05%
2021/11/12	14	58.95	19.5	58.88	58.90	-5.5	25,037	-0.02%
2021/11/11	13.5	58.40	7	58.46	58.60	6.4	25,109	0.03%
2021/11/10	56.2	58.51	1	58.50	58.60	55.2	25,537	0.22%
2021/11/09	5.1	58.50	6.3	58.51	58.50	-1.2	25,888	0.00%
2021/11/08	7	58.47	1	58.50	58.70	6	26,117	0.02%
2021/11/05	1	57.80	14	58.14	58.50	-13	26,758	-0.05%
2021/11/04	6.8	58.16	16.5	58.30	57.90	-9.7	26,864	-0.04%
2021/11/03	1	57.40	1.2	57.43	57.60	-0.2	27,081	0.00%
2021/11/02	22	57.44	0	57.40	57.40	22	27,239	0.08%
2021/11/01	8	57.88	17	57.62	57.60	-9	27,260	-0.03%
2021/10/29	6	57.83	7	57.76	58.10	-1	27,334	0.00%
2021/10/28	17	58.08	5	58.06	58.10	12	27,308	0.04%
2021/10/27	2.2	58.52	0	0.00	58.70	2.2	27,635	0.01%
2021/10/26	4	58.90	14.5	58.98	59.10	-10.5	27,866	-0.04%
2021/10/25	6	58.35	3	58.33	58.40	3	28,078	0.01%
2021/10/22	14	58.31	1.1	58.22	58.30	12.9	29,110	0.04%
2021/10/21	6	58.60	4	58.60	58.70	2	29,638	0.01%
2021/10/20	8	58.16	3.6	58.43	58.30	4.4	30,673	0.01%
2021/10/19	17	59.06	11.1	59.09	58.40	6	31,486	0.02%
2021/10/18	4	58.80	12.2	58.89	58.70	-8.2	32,501	-0.03%
2021/10/15	3.6	57.34	69	57.89	58.30	-65.5	32,787	-0.20%
2021/10/14	0	0.00	2	56.70	56.60	-2	33,317	-0.01%
2021/10/13	8	56.21	3	56.33	56.20	5	33,994	0.01%
2021/10/12	17.1	55.97	7	55.81	56.40	10.1	34,767	0.03%
2021/10/08	8	57.05	0	0.00	57.10	8	35,161	0.02%
2021/10/07	9	57.21	17	57.44	57.10	-8	35,822	-0.02%
2021/10/06	35	56.61	15.1	56.80	57.10	19.9	36,388	0.05%
2021/10/05	68.1	55.90	5.1	56.11	56.40	63	37,311	0.17%
2021/10/04	6.3	57.07	1	56.50	56.60	5.3	37,369	0.01%
2021/10/01	40.2	56.87	17.8	56.84	56.90	22.4	37,567	0.06%
2021/09/30	0	0.00	6	57.75	57.90	-6	37,394	-0.02%
2021/09/29	48.5	57.79	2	57.80	58.00	46.5	37,382	0.12%
2021/09/28	7	58.71	9	58.76	59.00	-2	37,072	-0.01%
2021/09/27	3	58.67	7	58.33	58.70	-4	36,833	-0.01%
2021/09/24	12	57.86	17	58.01	57.80	-5	36,647	-0.01%
2021/09/23	6	57.27	4	57.40	57.50	2	36,726	0.01%
2021/09/22	55.4	56.60	45.4	56.67	56.80	10	36,863	0.03%
2021/09/17	24.6	59.30	28	59.24	58.90	-3.4	35,916	-0.01%
2021/09/16	7	59.63	19	59.86	59.70	-12	35,754	-0.03%
2021/09/15	8.1	59.49	3.5	59.43	59.50	4.6	35,725	0.01%
2021/09/14	7.1	59.75	11.6	60.24	59.80	-4.5	36,050	-0.01%
2021/09/13	45.5	60.10	57	60.11	59.90	-11.5	35,934	-0.03%
2021/09/10	2.4	59.23	7	59.21	59.20	-4.6	36,179	-0.01%
2021/09/09	0.6	58.25	15	58.33	58.70	-14.4	36,410	-0.04%
2021/09/08	23.1	58.58	14.1	58.52	58.50	9	36,458	0.02%
2021/09/07	9	59.11	25.2	59.03	59.20	-16.2	36,413	-0.04%
2021/09/06	21.5	59.59	12	59.30	59.20	9.5	36,440	0.03%
2021/09/03	14.5	59.31	27.7	59.54	59.60	-13.2	36,509	-0.04%
2021/09/02	8.1	58.72	21.3	58.71	58.70	-13.2	36,261	-0.04%
2021/09/01	3	59.47	25.1	59.24	59.20	-22	36,128	-0.06%
2021/08/31	18.1	59.30	19.4	59.31	59.60	-1.3	35,983	0.00%
2021/08/30	31.6	58.91	50.2	59.03	59.50	-18.6	35,573	-0.05%
2021/08/27	24.1	57.69	45	57.36	57.70	-20.9	34,791	-0.06%
2021/08/26	1	56.00	11	56.01	56.00	-10	34,212	-0.03%
2021/08/25	32	55.70	30.3	55.79	56.00	1.7	34,213	0.00%
2021/08/24	10	55.30	29.3	55.55	55.80	-19.3	34,194	-0.06%
2021/08/23	2	55.00	70	55.22	55.10	-68	34,292	-0.20%
2021/08/20	35	53.54	21	54.07	53.70	14	34,591	0.04%
2021/08/19	28	54.20	10	54.55	53.80	18	35,416	0.05%
2021/08/18	23	54.10	6.5	54.21	54.40	16.5	35,187	0.05%
2021/08/17	11	54.44	13	54.68	54.70	-2	35,285	-0.01%
2021/08/16	34.1	53.99	14	54.71	54.30	20.1	35,474	0.06%
2021/08/13	27.2	55.12	3	55.10	55.00	24.2	36,182	0.07%
2021/08/12	4	55.95	4	55.75	56.00	0	36,421	0.00%
2021/08/11	40.2	55.97	30	55.94	56.00	10.2	37,296	0.03%
2021/08/10	5	54.90	16	55.27	54.90	-11	37,950	-0.03%
2021/08/09	5	54.50	6	54.93	55.20	-1	38,888	0.00%
2021/08/06	9	55.12	17	55.06	55.10	-8	39,246	-0.02%
2021/08/05	5	55.20	0.1	55.20	55.20	4.9	40,324	0.01%
2021/08/04	6	55.47	1.1	55.31	55.20	5	42,419	0.01%
2021/08/03	0	55.40	1.2	55.23	55.40	-1.2	44,489	0.00%
2021/08/02	2.1	55.65	33	55.05	55.80	-30.9	45,914	-0.07%
2021/07/30	4	54.40	1	54.20	54.30	3	46,113	0.01%
2021/07/29	32	53.94	16	54.39	54.80	16	46,829	0.03%
2021/07/28	35.1	53.64	11	53.99	53.80	24.1	47,764	0.05%
2021/07/27	31	55.17	34.1	55.41	55.00	-3	47,571	-0.01%
2021/07/26	92	56.92	6.6	58.12	56.20	85.5	48,078	0.18%
2021/07/23	38.1	60.19	42.8	60.02	60.30	-4.8	47,224	-0.01%
2021/07/22	9.1	59.52	106.1	59.64	60.10	-97	46,760	-0.21%	大賣/
2021/07/21	13	58.52	31	58.25	58.30	-18	46,106	-0.04%
2021/07/20	81.6	58.23	33	58.45	57.90	48.6	46,010	0.11%
2021/07/19	61	60.07	38.8	60.16	59.70	22.2	45,057	0.05%
2021/07/16	24.3	59.01	15.3	59.14	59.80	9	44,842	0.02%
2021/07/15	57.4	57.81	115	57.89	58.10	-57.6	44,376	-0.13%	大賣/
2021/07/14	26.3	56.80	92.1	57.16	57.00	-65.8	44,314	-0.15%
2021/07/13	16.3	56.32	19.1	56.51	56.10	-2.9	44,523	-0.01%
2021/07/12	49	56.36	79.6	56.14	55.70	-30.6	44,050	-0.07%
2021/07/09	61	53.79	3	53.80	53.80	58	43,356	0.13%
2021/07/08	30	54.60	20	54.50	54.40	10	43,206	0.02%
2021/07/07	43	53.73	6	53.88	54.00	37	43,295	0.09%
2021/07/06	1	54.20	3	54.30	54.10	-2	43,898	0.00%
2021/07/05	13	54.20	0	0.00	54.20	13	44,023	0.03%
2021/07/02	2	53.90	8	54.09	53.90	-6	44,053	-0.01%
2021/07/01	0	0.00	6	54.03	53.90	-6	44,129	-0.01%
2021/06/30	7.1	53.93	7	53.97	53.90	0.1	44,225	0.00%
2021/06/29	2	53.80	503	53.50	53.70	-501	44,258	-1.13%	大賣/鉅額交易
2021/06/28	3	54.23	9	54.29	54.30	-6	44,316	-0.01%
2021/06/25	505	54.60	23	54.37	54.30	482	44,617	1.08%	大買/鉅額交易
2021/06/24	5	53.56	14.1	53.70	53.80	-9.1	44,881	-0.02%
2021/06/23	3	53.40	25	53.72	54.10	-22	45,398	-0.05%
2021/06/22	5	52.60	11	52.75	52.60	-6	45,248	-0.01%
2021/06/21	69	52.01	14	52.11	52.00	55	45,507	0.12%
2021/06/18	18	53.52	25	53.72	53.60	-7	45,701	-0.02%
2021/06/17	86	53.81	25.1	53.89	54.00	60.9	45,680	0.13%
2021/06/16	36.5	54.13	4	54.33	54.30	32.5	46,507	0.07%
2021/06/15	3	54.40	6	54.33	54.30	-3	46,545	-0.01%
2021/06/11	20	54.67	16	54.88	54.50	4	46,897	0.01%
2021/06/10	7	54.34	11	54.54	54.70	-4	46,959	-0.01%
2021/06/09	34	54.00	2	54.30	54.30	32	47,718	0.07%
2021/06/08	9	54.63	4	55.30	54.80	5	48,075	0.01%
2021/06/07	26.2	54.50	13.1	54.59	54.70	13.1	49,977	0.03%
2021/06/04	66.2	55.01	8	55.00	55.00	58.2	50,528	0.12%
2021/06/03	13.1	56.14	5.3	55.83	55.80	7.8	51,515	0.02%
2021/06/02	25	55.74	56.1	56.13	56.30	-31.1	51,779	-0.06%
2021/06/01	5	56.10	69	56.16	55.80	-64	51,618	-0.12%
2021/05/31	11.1	55.82	16.3	55.92	55.90	-5.2	51,771	-0.01%
2021/05/28	5.5	55.16	85	55.19	55.50	-79.5	51,748	-0.15%
2021/05/27	85.1	53.61	34.5	53.88	54.40	50.6	51,388	0.10%
2021/05/26	19.4	53.97	16	54.01	54.40	3.4	51,390	0.01%
2021/05/25	32	54.04	62.7	54.30	54.30	-30.6	52,113	-0.06%
2021/05/24	44	53.49	27	53.77	53.90	17	52,112	0.03%
2021/05/21	80.5	53.92	71.1	54.94	54.20	9.4	52,164	0.02%
2021/05/20	13	53.60	9.5	53.78	53.30	3.5	51,138	0.01%
2021/05/19	60.3	53.98	72	54.07	54.30	-11.7	50,805	-0.02%
2021/05/18	511.7	52.35	564.4	52.48	53.50	-52.6	50,042	-0.11%	大買/大賣/
2021/05/17	44.2	49.04	137.6	49.11	48.65	-93.4	49,415	-0.19%	大賣/
2021/05/14	50.4	51.87	18.1	51.26	51.50	32.3	48,429	0.07%
2021/05/13	80.5	51.13	59.4	50.91	51.10	21.1	47,837	0.04%
2021/05/12	224.3	51.84	222	52.29	52.30	2.3	46,707	0.00%	大買/大賣/
2021/05/11	127.2	56.98	233.4	56.93	56.60	-106.3	44,799	-0.24%	大買/大賣/鉅額交易
2021/05/10	178.2	58.23	229.2	58.06	58.20	-50.9	42,722	-0.12%	大買/大賣/
2021/05/07	43.3	55.07	70	55.22	55.10	-26.7	41,585	-0.06%
2021/05/06	124.3	55.14	24.1	54.42	54.40	100.2	41,421	0.24%	大買/
2021/05/05	63.3	53.50	63.3	53.55	53.60	0	40,596	0.00%
2021/05/04	12.5	52.54	51	51.94	51.70	-38.5	39,590	-0.10%
2021/05/03	99.3	53.47	126.1	53.37	52.60	-26.8	38,914	-0.07%	大賣/
2021/04/29	4.2	52.39	15	52.55	52.30	-10.8	38,083	-0.03%
2021/04/28	14.2	53.22	11.6	52.92	53.00	2.6	37,858	0.01%
2021/04/27	39.3	52.68	65	52.60	52.90	-25.8	37,854	-0.07%
2021/04/26	24.5	51.97	91	52.07	52.10	-66.5	37,332	-0.18%
2021/04/23	13.3	50.71	22	50.80	50.90	-8.7	37,028	-0.02%
2021/04/22	111.1	50.95	14	51.24	50.70	97.1	37,188	0.26%	大買/
2021/04/21	50.3	50.63	5	50.74	50.90	45.2	36,739	0.12%
2021/04/20	27.7	51.13	26.3	51.79	51.40	1.4	36,446	0.00%
2021/04/19	36.1	51.11	122.6	50.91	51.60	-86.5	36,139	-0.24%	大賣/
2021/04/16	22.3	49.54	0.5	49.65	49.85	21.8	35,728	0.06%
2021/04/15	31	49.60	31	49.37	49.80	0	36,111	0.00%
2021/04/14	12.3	48.49	42.1	48.53	48.55	-29.7	35,836	-0.08%
2021/04/13	10.2	49.32	13.1	49.31	49.00	-2.9	35,813	-0.01%
2021/04/12	11	48.65	31	48.70	48.80	-20	35,490	-0.06%
2021/04/09	2.1	47.32	24	47.20	47.25	-21.9	34,922	-0.06%
2021/04/08	7	47.59	12	47.65	47.65	-5	34,974	-0.01%
2021/04/07	0	0.00	7.1	47.82	48.00	-7.1	35,423	-0.02%
2021/04/06	17.2	47.91	13	48.00	48.00	4.2	35,289	0.01%
2021/04/01	6.2	48.10	4	48.18	47.95	2.2	35,054	0.01%
2021/03/31	29	48.07	14	48.00	47.95	15	34,785	0.04%
2021/03/30	8	47.88	123.5	47.64	48.00	-115.5	34,421	-0.34%	大賣/鉅額交易
2021/03/29	4	47.89	59	47.96	48.00	-55	34,025	-0.16%
2021/03/26	11	47.33	94.7	47.54	47.60	-83.7	33,554	-0.25%
2021/03/25	15.3	46.80	20.2	46.80	46.85	-4.9	32,936	-0.01%
2021/03/24	24	46.40	11.5	46.65	46.50	12.5	32,734	0.04%
2021/03/23	36	46.81	44.1	46.67	46.80	-8.1	32,299	-0.03%
2021/03/22	14	45.02	34	45.23	45.60	-20	31,355	-0.06%
2021/03/19	39	44.80	10	44.70	44.60	29	31,210	0.09%
2021/03/18	18	45.71	11	45.60	45.45	7	30,492	0.02%
2021/03/17	61	45.83	24	45.80	45.80	37	30,786	0.12%
2021/03/16	24	46.35	28	46.39	46.45	-4	30,652	-0.01%
2021/03/15	12	46.73	68	46.68	46.70	-56	30,476	-0.18%
2021/03/12	23.1	45.81	69	45.90	45.90	-45.9	29,745	-0.15%
2021/03/11	735	46.70	625.9	46.84	45.75	109.1	29,369	0.37%	大買/大賣/鉅額交易
2021/03/10	32	44.50	54.4	44.43	44.55	-22.4	27,637	-0.08%
2021/03/09	89.8	43.87	169.2	44.06	44.30	-79.4	27,111	-0.29%	大賣/
2021/03/08	13	43.31	46	42.94	42.90	-33	26,040	-0.13%
2021/03/05	0	42.25	16	42.39	42.55	-16	25,732	-0.06%
2021/03/04	6	42.08	3	42.18	42.35	3	26,329	0.01%
2021/03/03	6	42.54	31	42.55	42.55	-25	26,140	-0.10%
2021/03/02	44	42.15	7	42.58	41.90	37	25,848	0.14%
2021/02/26	90	42.55	6	43.03	41.95	84	25,574	0.33%
2021/02/25	12.6	43.31	33.5	43.10	43.60	-20.9	24,484	-0.09%
2021/02/24	10.2	42.58	69.2	42.98	42.65	-59	23,685	-0.25%
2021/02/23	12.2	42.39	31.6	42.51	42.70	-19.4	23,411	-0.08%
2021/02/22	22	41.96	11	42.02	42.05	11	23,044	0.05%
2021/02/19	27	41.87	5	41.75	41.85	22	23,212	0.09%
2021/02/18	16.2	42.26	30.7	42.26	42.20	-14.5	23,510	-0.06%
2021/02/17	9	41.46	59.5	41.62	41.95	-50.5	23,256	-0.22%
2021/02/05	7	40.62	1.2	40.64	40.60	5.8	22,569	0.03%
2021/02/04	1	40.35	15.1	40.48	40.70	-14.1	22,690	-0.06%
2021/02/03	13.1	40.35	1	40.35	40.30	12.1	23,248	0.05%
2021/02/02	11	40.36	20	40.33	40.30	-9	23,781	-0.04%
2021/02/01	61	40.00	1	40.00	39.90	60	23,619	0.25%
2021/01/29	51	39.94	0	0.00	39.90	51	23,454	0.22%
2021/01/28	17.2	40.11	4	40.16	40.10	13.2	23,051	0.06%
2021/01/27	52	40.68	0	0.00	40.50	52	22,758	0.23%
2021/01/26	18	40.52	2	40.75	40.50	16	22,636	0.07%
2021/01/25	2	41.00	1	40.95	41.00	1	22,281	0.00%
2021/01/22	3.5	40.59	15.1	40.68	40.55	-11.6	22,278	-0.05%
2021/01/21	7	40.90	12	40.75	40.65	-5	22,163	-0.02%
2021/01/20	14.2	40.90	14	41.00	40.65	0.2	22,023	0.00%
2021/01/19	2	41.43	2	41.38	41.35	0	21,456	0.00%
2021/01/18	3	41.27	0	0.00	41.20	3	21,418	0.01%
2021/01/15	4	42.00	15	42.10	41.80	-11	21,144	-0.05%
2021/01/14	2	42.25	12.3	42.22	42.50	-10.3	20,941	-0.05%
2021/01/13	7	42.44	24.3	42.35	42.40	-17.3	20,773	-0.08%
2021/01/12	10	42.47	10	42.79	42.30	0	20,539	0.00%
2021/01/11	16	42.73	18.2	42.75	42.60	-2.2	20,111	-0.01%
2021/01/08	9	42.11	27.3	42.72	42.85	-18.3	19,630	-0.09%
2021/01/07	10	41.89	33.2	41.84	41.90	-23.2	19,033	-0.12%
2021/01/06	10.1	41.74	4	41.69	41.55	6.1	18,772	0.03%
2021/01/05	12.2	42.09	5	42.09	42.10	7.2	18,538	0.04%
2021/01/04	11	41.85	4.1	42.00	42.05	6.9	18,450	0.04%
2020/12/31	6	42.30	4.6	42.31	42.25	1.4	18,361	0.01%
2020/12/30	17	41.85	29.1	41.88	42.20	-12.1	18,042	-0.07%
2020/12/29	5	41.35	1	41.40	41.35	4	17,439	0.02%
2020/12/28	2	41.15	5	41.15	41.30	-3	17,426	-0.02%
2020/12/25	0	0.00	12	41.15	41.15	-12	17,445	-0.07%
2020/12/24	11	41.10	2	41.15	41.00	9	17,480	0.05%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	7	41.31	0	0.00	41.05	7	17,563	0.04%
2020/12/21	3	41.12	1	41.35	41.55	2	17,838	0.01%
2020/12/18	2	41.13	2	41.30	41.20	0	17,909	0.00%
2020/12/17	0	0.00	4	41.35	41.35	-4	17,886	-0.02%
2020/12/16	16	41.36	1	41.55	41.55	15	18,034	0.08%
2020/12/15	6	41.16	12	41.02	41.10	-6	18,107	-0.03%
2020/12/14	10	41.70	3	41.90	41.80	7	18,052	0.04%
2020/12/11	46	41.97	49.1	42.05	41.95	-3.1	17,874	-0.02%
2020/12/10	0	0.00	28	41.32	41.45	-28	17,252	-0.16%
2020/12/09	0	0.00	3	40.90	41.00	-3	16,918	-0.02%
2020/12/08	3	40.50	23	40.48	40.95	-20	16,800	-0.12%
2020/12/07	1.2	40.63	3	40.85	40.95	-1.8	16,625	-0.01%
2020/12/04	1	40.31	0	0.00	40.75	1	16,401	0.01%
2020/12/03	25	40.46	0	0.00	40.30	25	16,082	0.16%
2020/12/02	3	40.48	1	40.50	40.50	2	15,847	0.01%
2020/12/01	20.3	40.54	1	40.50	40.70	19.3	15,754	0.12%
2020/11/30	19	40.62	6	41.03	40.40	13	15,706	0.08%
2020/11/27	1	41.35	11	41.39	41.35	-10	15,118	-0.07%
2020/11/26	7	41.41	1	41.40	41.50	6	15,129	0.04%
2020/11/25	0.3	41.60	4	41.74	41.45	-3.7	15,243	-0.02%
2020/11/24	0	0.00	6	41.63	41.50	-6	15,216	-0.04%
2020/11/23	0.3	41.60	7.2	41.67	41.70	-6.9	15,219	-0.05%
2020/11/20	0	41.25	1	41.00	41.30	-1	15,158	-0.01%
2020/11/19	0	0.00	9	41.63	41.50	-9	15,078	-0.06%
2020/11/18	13	41.76	15	41.72	41.80	-2	14,889	-0.01%
2020/11/17	6	41.29	20	41.36	41.50	-14	14,523	-0.10%
2020/11/16	8	40.88	5	40.87	40.95	3	14,234	0.02%
2020/11/13	4	40.41	1	40.40	40.55	3	14,240	0.02%
2020/11/12	3	40.60	20	40.76	40.55	-17	14,160	-0.12%
2020/11/11	22	40.83	87	40.84	41.25	-65	13,958	-0.47%
2020/11/10	3	40.25	54.3	40.28	40.40	-51.3	13,287	-0.39%
2020/11/09	6	39.53	16	39.57	39.60	-10	12,736	-0.08%
2020/11/06	1.1	39.20	11	39.02	39.30	-9.9	12,766	-0.08%
2020/11/05	0	0.00	3	39.18	39.20	-3	12,944	-0.02%
2020/11/04	0	0.00	12	39.00	39.15	-12	13,025	-0.09%
2020/10/30	0	0.00	2	38.50	38.40	-2	12,953	-0.02%
2020/10/29	16	38.22	0.1	38.40	38.15	15.9	12,795	0.12%
2020/10/28	10	38.40	0.2	38.65	38.60	9.8	12,906	0.08%
2020/10/27	2	38.63	0	0.00	38.60	2	13,093	0.02%
2020/10/26	1	38.90	11	38.80	38.95	-10	13,285	-0.08%
2020/10/23	1	38.40	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0.2	38.55	2	38.60	38.50	-1.8	13,557	-0.01%
2020/10/21	5	38.41	0	0.00	38.40	5	13,560	0.04%
2020/10/19	22	38.40	1	38.40	38.40	21	13,674	0.15%
2020/10/16	7	38.24	1	38.20	38.15	6	13,761	0.04%
2020/10/15	1	38.40	0	0.00	38.20	1	13,918	0.01%
2020/10/14	3	38.60	0	0.00	38.60	3	13,826	0.02%
2020/10/13	2	38.55	0	0.00	38.45	2	13,800	0.01%
2020/10/12	0.7	38.65	3	38.50	38.60	-2.3	13,841	-0.02%
2020/10/08	2	38.43	100	38.40	38.45	-98	13,875	-0.71%
2020/10/06	3	38.60	1	38.70	38.65	2	13,931	0.01%
2020/10/05	1	38.45	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.70	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0	0.00	5	38.75	38.70	-5	14,196	-0.04%
2020/09/28	8	38.34	0	0.00	38.55	8	14,372	0.06%
2020/09/25	5	38.03	4	38.24	38.10	1	14,579	0.01%
2020/09/24	24	38.23	0	0.00	38.00	24	14,574	0.16%
2020/09/23	4	38.81	1	38.75	39.00	3	14,327	0.02%
2020/09/22	18	38.90	1	38.95	39.00	17	14,432	0.12%
2020/09/21	36	39.23	1	39.35	39.10	35	14,877	0.24%
2020/09/18	1	39.65	0	0.00	39.50	1	14,881	0.01%
2020/09/17	4	39.70	11	39.73	39.65	-7	14,810	-0.05%
2020/09/16	0	40.10	12	40.02	40.20	-12	14,831	-0.08%
2020/09/15	0.1	40.10	6	39.93	40.10	-5.9	14,830	-0.04%
2020/09/14	100	39.95	2	39.90	40.10	98	14,989	0.65%
2020/09/11	11	39.75	1	39.75	39.90	10	15,115	0.07%
2020/09/10	1	39.40	2	39.75	39.75	-1	15,285	-0.01%
2020/09/09	4	39.19	9	39.33	39.45	-5	15,487	-0.03%
2020/09/08	2	39.45	2	39.35	39.55	0	15,642	0.00%
2020/09/07	14	39.41	2	39.45	39.35	12	15,853	0.08%
2020/09/04	8	39.49	0	0.00	39.45	8	16,308	0.05%
2020/09/03	1	39.70	0.3	39.85	39.85	0.8	16,380	0.00%
2020/09/02	14	39.69	0	0.00	39.55	14	16,465	0.09%
2020/09/01	4	39.70	1	39.70	39.85	3	16,564	0.02%
2020/08/31	2	39.80	3.4	39.86	39.85	-1.4	16,599	-0.01%
2020/08/28	7	40.01	2	40.05	39.95	5	16,722	0.03%
2020/08/27	0	0.00	1	40.25	40.00	-1	17,168	-0.01%
2020/08/26	0.1	40.50	0	0.00	40.55	0.1	17,279	0.00%
2020/08/25	47	40.36	49	40.44	40.50	-2	17,329	-0.01%
2020/08/21	11	39.99	6	39.80	39.85	5	17,819	0.03%
2020/08/20	22	39.84	2	39.73	39.80	20	17,855	0.11%
2020/08/19	1	40.70	0	0.00	40.55	1	17,898	0.01%
2020/08/18	0.1	40.55	1	40.55	40.60	-0.9	17,722	-0.01%
2020/08/17	0.1	40.60	28	40.40	40.70	-27.9	17,842	-0.16%
2020/08/14	0	0.00	1	40.30	40.30	-1	17,866	-0.01%
2020/08/13	2	40.55	2	40.58	40.70	0	17,963	0.00%
2020/08/12	0.1	40.30	7	40.36	40.45	-6.9	17,944	-0.04%
2020/08/11	11	39.99	14	40.05	39.95	-3	17,791	-0.02%
2020/08/10	0.1	40.45	26	40.40	40.45	-25.9	17,663	-0.15%
2020/08/07	8.1	39.96	0	0.00	39.85	8.1	17,607	0.05%
2020/08/06	21.1	40.11	9.2	40.18	40.20	11.8	17,597	0.07%
2020/08/05	0	0.00	11	39.85	39.85	-11	17,608	-0.06%
2020/08/03	13	39.33	7	39.20	39.25	6	17,735	0.03%
2020/07/31	13	39.69	10	39.70	39.60	3	17,563	0.02%
2020/07/30	27	39.88	4	39.95	40.10	23	17,425	0.13%
2020/07/29	3	40.00	1	40.10	40.10	2	17,321	0.01%
2020/07/28	26	39.76	61.1	39.84	39.65	-35.1	17,566	-0.20%
2020/07/27	4	39.96	25	40.05	39.75	-21	17,939	-0.12%
2020/07/24	4	40.13	21	40.18	40.10	-17	18,009	-0.09%
2020/07/22	5.1	40.75	14	40.54	40.65	-8.9	18,028	-0.05%
2020/07/21	4	40.54	26	40.75	40.40	-22	17,927	-0.12%
2020/07/20	2	40.50	2.1	40.35	40.40	-0.1	17,759	0.00%
2020/07/17	0	0.00	44	40.65	40.50	-44	17,823	-0.25%
2020/07/16	0	0.00	5	40.65	40.55	-5	17,975	-0.03%
2020/07/15	1.1	40.61	1	40.85	40.65	0.1	17,924	0.00%
2020/07/14	3.2	40.65	1	40.75	40.70	2.2	18,075	0.01%
2020/07/13	0	40.70	27	40.72	40.95	-27	18,211	-0.15%
2020/07/10	7	40.42	15	40.44	40.25	-8	18,277	-0.04%
2020/07/09	1	40.75	9.1	41.02	40.60	-8.1	18,417	-0.04%
2020/07/08	1	40.85	0.1	40.90	40.95	0.9	18,388	0.01%
2020/07/07	18	41.29	38	40.97	40.95	-20	18,681	-0.11%
2020/07/06	19	41.06	8.1	41.07	41.25	10.9	18,613	0.06%
2020/07/03	24	40.51	18	40.58	40.75	6	18,579	0.03%
2020/07/02	0	0.00	1	40.35	40.30	-1	18,729	-0.01%
2020/07/01	8	40.35	0	0.00	40.35	8	18,993	0.04%
2020/06/30	9	41.93	1	41.90	41.85	8	18,782	0.04%
2020/06/29	1	41.85	3.1	41.92	41.90	-2.1	18,456	-0.01%
2020/06/24	2.3	42.20	1	42.20	42.20	1.3	18,341	0.01%
2020/06/23	2	42.20	6	42.20	42.30	-4	18,481	-0.02%
2020/06/22	2	42.05	2	42.00	42.10	0	18,405	0.00%
2020/06/19	0	0.00	5	42.11	42.10	-5	18,574	-0.03%
2020/06/18	1	42.00	5	42.04	42.15	-4	18,626	-0.02%
2020/06/17	6.1	42.04	11	42.09	42.20	-5	18,642	-0.03%
2020/06/16	0.1	41.80	2	41.95	41.90	-2	19,027	-0.01%
2020/06/15	9	40.92	16	41.22	40.90	-7	19,490	-0.04%
2020/06/12	16	40.42	1	40.75	40.70	15	19,726	0.08%
2020/06/11	29	41.23	2	41.85	41.00	27	20,145	0.13%
2020/06/10	2	42.44	13.8	42.32	42.35	-11.8	20,108	-0.06%
2020/06/09	6	41.97	5	41.95	42.00	1	20,714	0.00%
2020/06/08	0	0.00	3	41.82	41.90	-3	21,246	-0.01%
2020/06/05	1	41.40	3	41.47	41.60	-2	21,311	-0.01%
2020/06/04	10	41.55	7	41.51	41.55	3	21,536	0.01%
2020/06/03	15	40.93	72	41.14	41.40	-57	21,897	-0.26%
2020/06/02	0	40.30	1	40.30	40.35	-1	21,748	0.00%
2020/06/01	1	40.35	3	40.43	40.25	-2	21,626	-0.01%
2020/05/29	0	0.00	5.1	39.98	40.05	-5.1	21,638	-0.02%
2020/05/28	15	39.72	2	39.75	39.50	13	21,492	0.06%
2020/05/27	5	40.15	16	40.09	40.15	-11	21,928	-0.05%
2020/05/26	2	40.00	29	39.93	39.90	-27	22,372	-0.12%
2020/05/25	2	39.08	0	0.00	39.15	2	22,190	0.01%
2020/05/22	5	39.28	2	39.33	39.25	3	22,264	0.01%
2020/05/21	3.3	39.89	8	39.84	39.95	-4.7	22,347	-0.02%
2020/05/20	2	39.60	8	39.66	39.65	-6	22,296	-0.03%
2020/05/19	5	39.40	5	39.50	39.45	0	22,238	0.00%
2020/05/18	1	39.00	7	39.03	39.00	-6	22,156	-0.03%
2020/05/15	14	39.10	0	0.00	39.05	14	22,160	0.06%
2020/05/14	18	39.27	41.2	39.30	39.15	-23.2	22,118	-0.11%
2020/05/13	0	0.00	0	39.70	39.55	0	22,045	0.00%
2020/05/12	25	39.43	2	39.55	39.60	23	22,039	0.10%
2020/05/11	10	39.60	25	39.68	39.60	-15	22,106	-0.07%
2020/05/08	3	39.28	5.4	39.23	39.25	-2.4	22,176	-0.01%
2020/05/07	0	0.00	2.5	39.16	38.85	-2.5	22,167	-0.01%
2020/05/06	22	38.79	0	0.00	38.80	22	22,195	0.10%
2020/05/05	1	39.05	1	39.10	38.90	0	22,223	0.00%
2020/05/04	5	38.91	8.3	38.81	38.80	-3.3	22,279	-0.01%
2020/04/30	9	39.74	24	39.54	39.90	-15	22,046	-0.07%
2020/04/29	21.2	38.63	5	38.68	38.45	16.2	21,797	0.07%
2020/04/28	0	0.00	9	38.00	38.00	-9	21,841	-0.04%
2020/04/27	0	0.00	14.8	37.82	38.00	-14.8	22,663	-0.07%
2020/04/24	5	37.10	5	37.15	37.05	0	22,655	0.00%
2020/04/23	0	0.00	10	37.45	37.25	-10	22,786	-0.04%
2020/04/22	0	0.00	2	36.88	37.20	-2	22,804	-0.01%
2020/04/21	4	37.21	11	37.00	37.00	-7	22,784	-0.03%
2020/04/20	3	38.17	17	38.10	38.00	-14	22,772	-0.06%
2020/04/17	10	38.55	23	38.49	38.20	-13	23,025	-0.06%
2020/04/16	37	37.70	2	37.75	37.80	35	22,915	0.15%
2020/04/15	10.2	38.16	11	38.14	38.30	-0.8	22,791	0.00%
2020/04/14	376	37.95	381	38.05	38.00	-5	22,766	-0.02%	大買/大賣/
2020/04/13	12	37.55	0	0.00	37.40	12	22,579	0.05%
2020/04/10	229	37.76	216.1	37.77	37.80	13	22,597	0.06%	大買/大賣/
2020/04/09	1.2	36.13	3.1	36.19	36.20	-1.9	22,305	-0.01%
2020/04/08	34	35.79	6	35.78	35.75	28	22,189	0.13%
2020/04/07	5.5	35.22	0	0.00	35.35	5.5	21,984	0.03%
2020/04/06	2	35.33	3	35.22	35.05	-1	21,787	0.00%
2020/04/01	0	0.00	4	35.48	35.25	-4	21,471	-0.02%
2020/03/31	3	35.80	6	35.39	35.30	-3	21,392	-0.01%
2020/03/30	3	35.38	1	35.50	35.80	2	21,116	0.01%
2020/03/27	3.8	35.84	32	35.79	35.80	-28.2	20,967	-0.13%
2020/03/26	7	35.42	15	35.30	35.25	-8	20,711	-0.04%
2020/03/25	10	35.33	27	35.49	35.30	-17	20,728	-0.08%
2020/03/24	33	35.09	82	35.10	34.65	-49	20,552	-0.24%
2020/03/23	4	34.40	3	34.60	34.15	1	20,477	0.01%
2020/03/20	16	35.23	13	35.05	35.10	3	20,413	0.01%
2020/03/19	37.8	33.93	54	34.06	34.00	-16.2	19,997	-0.08%
2020/03/18	30	34.87	11	34.81	34.65	19	19,782	0.10%
2020/03/17	29	34.91	18	35.01	35.00	11	19,559	0.06%
2020/03/16	782	35.90	769	36.01	35.80	13	19,289	0.07%	大買/大賣/
2020/03/13	65	35.56	6	36.13	37.00	59	18,926	0.31%
2020/03/12	73	37.71	32	37.89	37.50	41	18,171	0.23%
2020/03/11	2.1	39.00	0	0.00	38.60	2.1	17,595	0.01%
2020/03/10	11	38.91	32	38.56	39.00	-21	17,509	-0.12%
2020/03/09	30	38.64	11	38.79	38.55	19	17,666	0.11%
2020/03/06	15	39.56	6	39.51	39.50	9	16,962	0.05%
2020/03/05	2	40.10	3	40.13	40.15	-1	16,604	-0.01%
2020/03/04	3	39.80	1	39.85	39.75	2	16,734	0.01%
2020/03/03	3	39.82	5	39.95	39.80	-2	16,625	-0.01%
2020/03/02	87	39.31	35	39.82	39.50	52	16,401	0.32%
2020/02/27	36.1	40.21	7	40.32	40.05	29.1	16,358	0.18%
2020/02/26	8	40.51	6	40.65	40.65	2	15,944	0.01%
2020/02/25	7	40.67	1	40.75	40.70	6	15,823	0.04%
2020/02/24	32	40.84	0	0.00	40.85	32	15,822	0.20%
2020/02/21	11	41.36	0	0.00	41.30	11	15,705	0.07%
2020/02/20	5	41.60	1	41.75	41.60	4	15,756	0.03%
2020/02/19	0	0.00	1	41.75	41.75	-1	15,831	-0.01%
2020/02/17	0.1	41.50	0	0.00	41.40	0.1	15,918	0.00%
2020/02/14	2	41.63	2	41.60	41.65	0	15,980	0.00%
2020/02/13	5	41.60	13	41.85	41.60	-8	16,248	-0.05%
2020/02/12	0	0.00	8	42.01	41.80	-8	16,482	-0.05%
2020/02/11	1	41.50	30	41.63	41.65	-29	16,604	-0.17%
2020/02/10	11	40.58	14	40.84	40.90	-3	17,085	-0.02%
2020/02/07	0	0.00	6	41.09	41.05	-6	18,245	-0.03%
2020/02/06	1	41.30	2	41.20	41.50	-1	18,469	-0.01%
2020/02/05	2	40.73	5	40.75	40.95	-3	18,523	-0.02%
2020/02/04	8	40.26	2	40.75	40.70	6	18,629	0.03%
2020/02/03	33	40.02	0	0.00	40.20	33	18,821	0.18%
2020/01/31	25	40.96	41.8	40.66	40.65	-16.8	18,706	-0.09%
2020/01/30	62	40.89	3	41.95	40.60	59	18,516	0.32%
2020/01/20	12	43.05	10.9	43.10	43.10	1.1	17,715	0.01%
2020/01/17	7.1	42.96	1	42.95	43.10	6.1	17,677	0.03%
2020/01/16	1	42.80	3.2	42.90	42.95	-2.2	17,637	-0.01%
2020/01/15	3.9	42.79	5	42.79	42.90	-1.1	17,693	-0.01%
2020/01/14	27	42.85	20.2	42.87	42.85	6.8	17,768	0.04%
2020/01/13	12	42.69	8	42.72	42.85	4	17,602	0.02%
2020/01/10	2	42.00	5.2	42.00	42.05	-3.2	17,528	-0.02%
2020/01/09	10	41.95	165	41.95	42.00	-155	17,525	-0.88%	大賣/鉅額交易
2020/01/08	1.2	41.94	1	41.85	41.80	0.2	17,684	0.00%
2020/01/07	5	42.16	1	42.15	42.20	4	17,626	0.02%
2020/01/06	6	42.28	7.9	42.42	42.25	-1.9	17,702	-0.01%
2020/01/03	0	0.00	4.1	42.77	42.80	-4.1	17,577	-0.02%
2020/01/02	5	42.70	4	42.60	42.55	1	17,567	0.01%
2019/12/31	1	42.60	2	42.58	42.55	-1	17,551	-0.01%
2019/12/30	1	42.55	3	42.65	42.70	-2	17,595	-0.01%
2019/12/27	0.1	42.70	13	42.69	42.70	-12.9	17,644	-0.07%
2019/12/26	1	42.55	3	42.55	42.65	-2	17,649	-0.01%
2019/12/25	6	42.62	2	42.65	42.60	4	17,752	0.02%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	20	42.70	0.8	42.80	42.80	19.2	17,963	0.11%
2019/12/20	0	42.80	2	42.75	42.80	-2	17,985	-0.01%
2019/12/19	10	42.75	1	42.95	42.70	9	17,911	0.05%
2019/12/18	15	42.95	5.2	42.98	43.00	9.8	17,810	0.05%
2019/12/17	22	42.88	5	42.82	42.95	17	17,822	0.10%
2019/12/16	4	42.88	12.6	42.85	42.90	-8.6	17,741	-0.05%
2019/12/13	16	42.76	138.6	42.84	42.90	-122.6	17,562	-0.70%	大賣/鉅額交易
2019/12/12	1.9	42.50	5	42.55	42.45	-3.1	17,156	-0.02%
2019/12/11	2	42.08	34.6	42.09	42.40	-32.6	16,948	-0.19%
2019/12/10	0	0.00	2	41.58	41.70	-2	16,686	-0.01%
2019/12/09	3	41.28	4	41.25	41.30	-1	16,725	-0.01%
2019/12/06	10	41.34	4.2	41.39	41.25	5.8	16,803	0.03%
2019/12/05	33	41.44	6.1	41.46	41.50	26.9	16,719	0.16%
2019/12/04	50	41.23	22.3	41.27	41.30	27.7	16,638	0.17%
2019/12/03	2	41.70	2	41.60	41.75	0	16,293	0.00%
2019/11/29	8	41.83	0	0.00	41.70	8	16,305	0.05%
2019/11/28	0	0.00	4	42.39	42.35	-4	16,108	-0.02%
2019/11/27	4	42.20	9	42.26	42.30	-5	16,237	-0.03%
2019/11/26	15	42.22	2	42.38	42.00	13	16,257	0.08%
2019/11/25	36	42.47	3	42.43	42.50	33	15,681	0.21%
2019/11/22	1.2	42.01	5	42.05	42.40	-3.8	15,745	-0.02%
2019/11/21	3	41.97	0	0.00	42.05	3	15,785	0.02%
2019/11/20	1	42.30	5	42.25	42.30	-4	15,725	-0.03%
2019/11/19	1	42.70	9	42.67	42.70	-8	15,676	-0.05%
2019/11/18	1	42.70	1	42.75	42.75	0	15,622	0.00%
2019/11/15	27	42.56	25	42.53	42.55	2	15,615	0.01%
2019/11/14	0	0.00	33	42.18	42.15	-33	15,650	-0.21%
2019/11/13	11	42.47	3	42.40	42.35	8	16,314	0.05%
2019/11/12	2	42.78	23	42.94	42.80	-21	16,422	-0.13%
2019/11/11	14	42.48	12.2	42.47	42.25	1.8	16,218	0.01%
2019/11/08	13	42.62	48	42.57	42.70	-35	16,126	-0.22%
2019/11/07	52	43.31	26	43.18	42.90	26	15,987	0.16%
2019/11/06	626	42.69	661	42.57	43.00	-35	15,346	-0.23%	大買/大賣/
2019/11/05	16	41.34	10	41.34	41.45	6	14,376	0.04%
2019/11/04	17	40.49	2	40.88	40.95	15	14,252	0.10%
2019/11/01	7	40.32	0	0.00	40.10	7	14,271	0.05%
2019/10/31	11	40.53	8.9	40.71	40.30	2.1	14,303	0.01%
2019/10/30	5	40.91	25	40.90	40.85	-20	14,093	-0.14%
2019/10/29	6	41.11	0	41.15	41.15	6	14,014	0.04%
2019/10/28	0	0.00	0.3	41.00	41.00	-0.3	13,915	0.00%
2019/10/25	3.6	41.09	4	41.15	41.00	-0.4	13,828	0.00%
2019/10/24	3	41.02	3	41.05	41.15	0	13,751	0.00%
2019/10/23	2	41.05	1	41.00	40.95	1	13,685	0.01%
2019/10/22	4	41.45	16	41.40	41.50	-12	13,627	-0.09%
2019/10/21	0	0.00	4	41.25	41.30	-4	13,518	-0.03%
2019/10/18	2	41.05	4	41.14	41.30	-2	13,581	-0.01%
2019/10/17	1	41.10	1	41.20	41.30	0	13,439	0.00%
2019/10/16	11.2	41.15	3	41.17	41.10	8.2	13,435	0.06%
2019/10/15	1	40.65	1	40.55	40.55	0	13,414	0.00%
2019/10/14	4	40.68	5	40.74	40.65	-1	13,459	-0.01%
2019/10/09	3	40.50	0	0.00	40.55	3	13,440	0.02%
2019/10/08	2	40.60	1	40.70	40.50	1	13,540	0.01%
2019/10/07	82	40.57	1	40.35	40.40	81	13,502	0.60%
2019/10/04	7	40.51	9	40.41	40.60	-2	13,625	-0.01%
2019/10/03	0	0.00	3	40.35	40.30	-3	13,615	-0.02%
2019/10/02	2	41.08	0	0.00	40.90	2	13,633	0.01%
2019/10/01	2	41.35	12.1	41.20	41.25	-10.1	13,634	-0.07%
2019/09/27	4	41.05	2	41.00	40.90	2	13,616	0.01%
2019/09/26	3	41.30	7	41.54	41.20	-4	13,673	-0.03%
2019/09/25	0	41.45	0	0.00	41.45	0	13,724	0.00%
2019/09/23	1	41.15	2	41.15	41.15	-1	14,358	-0.01%
2019/09/20	1	41.70	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	3	41.80	41.85	-3	14,570	-0.02%
2019/09/18	2	41.70	46	41.64	41.75	-44	14,537	-0.30%
2019/09/17	2	41.50	34	41.56	41.65	-32	14,537	-0.22%
2019/09/16	11	41.50	16	41.55	41.55	-5	14,558	-0.03%
2019/09/12	2	41.55	15	41.55	41.50	-13	14,586	-0.09%
2019/09/11	5	41.35	15	41.44	41.40	-10	14,658	-0.07%
2019/09/10	3	41.33	5	41.29	41.40	-2	14,594	-0.01%
2019/09/09	1	41.05	4	40.98	40.95	-3	14,497	-0.02%
2019/09/06	2.8	40.69	2.1	40.65	40.80	0.7	14,462	0.00%
2019/09/05	1.1	40.22	4	40.34	40.50	-2.9	14,418	-0.02%
2019/09/03	0	0.00	3	40.00	39.80	-3	14,539	-0.02%
2019/09/02	6	40.03	0	0.00	39.95	6	14,675	0.04%
2019/08/30	0	0.00	5	39.88	40.15	-5	14,765	-0.03%
2019/08/29	5	39.57	6	39.50	39.50	-1	14,673	-0.01%
2019/08/28	4	39.93	22	39.95	39.95	-18	14,763	-0.12%
2019/08/27	3	39.70	0	0.00	39.75	3	14,766	0.02%
2019/08/26	24	39.45	0	0.00	39.50	24	14,823	0.16%
2019/08/23	4	39.88	3	39.78	39.85	1	14,870	0.01%
2019/08/21	15	39.64	2	39.65	39.50	13	16,263	0.08%
2019/08/20	8	39.83	1	39.85	39.70	7	16,260	0.04%
2019/08/19	3	39.73	80	39.98	40.00	-77	16,339	-0.47%
2019/08/16	16.2	39.33	27	39.09	39.55	-10.8	16,312	-0.07%
2019/08/15	51	39.36	0	0.00	39.35	51	15,763	0.32%
2019/08/14	8	39.89	5	39.95	39.75	3	15,935	0.02%
2019/08/13	14	39.86	5	39.88	39.80	9	16,024	0.06%
2019/08/12	45	39.94	10	39.90	40.00	35	16,218	0.22%
2019/08/08	0.6	40.10	0	0.00	39.95	0.6	16,545	0.00%
2019/08/07	9	39.72	0	0.00	39.80	9	16,841	0.05%
2019/08/06	7.1	39.61	8	39.92	39.90	-0.9	17,733	-0.01%
2019/08/05	44	39.98	1	40.00	39.95	43	18,089	0.24%
2019/08/02	44	40.06	1	40.15	40.10	43	18,151	0.24%
2019/08/01	4	40.59	1	40.60	40.50	3	18,301	0.02%
2019/07/31	5	40.91	10	40.90	40.80	-5	18,319	-0.03%
2019/07/30	1.1	41.10	1	41.15	41.10	0.1	18,294	0.00%
2019/07/29	10	41.20	0	0.00	41.20	10	18,573	0.05%
2019/07/26	2.4	41.16	3	41.17	41.15	-0.7	18,848	0.00%
2019/07/25	16	41.23	0	0.00	41.20	16	19,265	0.08%
2019/07/24	2	41.20	0	0.00	41.15	2	19,348	0.01%
2019/07/23	3	41.23	0	0.00	41.20	3	19,390	0.02%
2019/07/19	12	41.21	2	41.28	41.05	10	19,374	0.05%
2019/07/18	1	41.15	10	41.20	41.10	-9	19,312	-0.05%
2019/07/17	3	41.37	0	0.00	41.30	3	19,217	0.02%
2019/07/16	16	41.56	0	0.00	41.55	16	18,975	0.08%
2019/07/15	3	41.65	2.6	41.72	41.65	0.4	18,852	0.00%
2019/07/12	33	41.74	0	0.00	41.60	33	18,882	0.17%
2019/07/11	0.2	42.05	0	0.00	41.95	0.2	18,952	0.00%
2019/07/10	10	42.00	0	0.00	42.20	10	19,114	0.05%
2019/07/09	6	41.82	4	41.90	41.85	2	19,150	0.01%
2019/07/08	3	41.80	0	0.00	41.95	3	19,251	0.02%
2019/07/05	6	42.35	0	0.00	42.35	6	19,420	0.03%
2019/07/04	0	0.00	1	42.55	42.50	-1	19,631	-0.01%
2019/07/03	1	42.30	10	42.40	42.25	-9	19,901	-0.05%
2019/07/02	1	42.65	1	42.60	42.65	0	20,241	0.00%
2019/07/01	42	42.24	9	42.29	42.70	33	20,202	0.16%
2019/06/28	15	43.05	3	43.27	43.00	12	19,887	0.06%
2019/06/27	16	43.12	1	43.20	43.20	15	19,625	0.08%
2019/06/26	0	0.00	6	42.65	42.75	-6	19,534	-0.03%
2019/06/24	5	42.20	9	42.45	42.55	-4	20,254	-0.02%
2019/06/21	1	42.40	17	42.41	42.30	-16	20,370	-0.08%
2019/06/20	1	42.35	0	0.00	42.55	1	20,422	0.00%
2019/06/19	1	42.55	13.1	42.43	42.55	-12.1	20,644	-0.06%
2019/06/18	1	42.20	12	42.00	42.20	-11	20,557	-0.05%
2019/06/17	3	41.53	4	41.38	41.65	-1	20,707	0.00%
2019/06/14	6	41.40	1	41.35	41.30	5	21,035	0.02%
2019/06/13	2	41.43	0	0.00	41.65	2	21,109	0.01%
2019/06/12	13	41.93	0	0.00	41.90	13	21,261	0.06%
2019/06/11	14	41.93	30	41.93	42.10	-16	21,226	-0.08%
2019/06/10	5	41.34	2	41.38	41.35	3	20,962	0.01%
2019/06/06	25	40.77	0	0.00	40.75	25	20,938	0.12%
2019/06/05	24	41.30	0	0.00	41.10	24	20,946	0.11%
2019/06/04	1	41.55	76	41.45	41.45	-75	20,924	-0.36%
2019/06/03	1	40.70	1	40.65	41.05	0	20,926	0.00%
2019/05/31	34	40.84	5	40.95	40.80	29	20,935	0.14%
2019/05/30	15.2	40.53	0	0.00	40.50	15.2	20,823	0.07%
2019/05/29	4	40.30	2	40.40	40.30	2	21,156	0.01%
2019/05/28	32	40.38	0	0.00	40.35	32	21,292	0.15%
2019/05/27	1	40.95	0	0.00	40.75	1	20,084	0.00%
2019/05/24	18	40.71	1	41.00	40.60	17	20,117	0.08%
2019/05/23	5	40.88	0	0.00	41.00	5	20,017	0.02%
2019/05/22	21	41.00	1.8	41.18	41.15	19.2	20,047	0.10%
2019/05/21	7.1	40.78	10	41.33	41.50	-2.9	20,045	-0.01%
2019/05/20	1	40.20	0	0.00	40.20	1	19,732	0.01%
2019/05/17	15.1	40.03	1	39.95	40.00	14.1	19,779	0.07%
2019/05/16	59	40.18	6	40.21	40.00	53	19,523	0.27%
2019/05/15	11	40.95	12	40.90	40.95	-1	19,277	-0.01%
2019/05/14	58	40.53	1	40.45	40.45	57	19,168	0.30%
2019/05/13	29	42.06	120	42.50	41.95	-91	18,279	-0.50%	大賣/
2019/05/10	9	43.57	9	43.63	43.20	0	17,969	0.00%
2019/05/09	31	43.66	0	0.00	43.50	31	18,064	0.17%
2019/05/08	7	44.06	4	44.03	44.05	3	17,820	0.02%
2019/05/07	17.2	44.42	25	44.46	44.35	-7.8	17,976	-0.04%
2019/05/06	24	44.53	8	44.45	44.50	16	18,096	0.09%
2019/05/03	6.2	45.48	17	45.40	45.45	-10.8	17,979	-0.06%
2019/05/02	5	45.55	40	45.39	45.65	-35	17,838	-0.20%
2019/04/30	5	44.63	0	0.00	44.70	5	17,602	0.03%
2019/04/29	90	44.65	4	44.75	44.60	86	17,665	0.49%
2019/04/26	27	44.35	0	0.00	44.50	27	17,852	0.15%
2019/04/25	50	44.48	0	0.00	44.35	50	18,088	0.28%
2019/04/24	20	44.38	0	0.00	44.30	20	18,414	0.11%
2019/04/23	0	0.00	2	44.30	44.35	-2	18,909	-0.01%
2019/04/22	4	44.48	2	44.38	44.35	2	19,135	0.01%
2019/04/19	6	44.38	3.5	44.34	44.35	2.5	19,298	0.01%
2019/04/18	9	44.12	0	0.00	44.20	9	19,368	0.05%
2019/04/17	12.4	44.12	4	44.13	44.10	8.4	19,526	0.04%
2019/04/16	20	44.05	0	0.00	44.10	20	19,348	0.10%
2019/04/15	1.3	44.19	0	0.00	44.15	1.3	19,302	0.01%
2019/04/12	4	44.15	2	44.23	44.10	2	19,307	0.01%
2019/04/11	10	44.40	6	44.33	44.15	4	19,349	0.02%
2019/04/10	8	44.18	0	0.00	44.20	8	19,157	0.04%
2019/04/09	3	44.22	0	0.00	44.30	3	18,921	0.02%
2019/04/08	32	44.34	22	44.70	44.30	10	18,599	0.05%
2019/04/03	27	44.94	0	0.00	44.80	27	18,081	0.15%
2019/04/02	2	44.83	1	44.80	44.80	1	18,020	0.01%
2019/04/01	13	44.68	0	0.00	44.50	13	18,047	0.07%
2019/03/29	13	44.62	1	44.70	44.95	12	17,832	0.07%
2019/03/28	43	44.08	6	44.11	44.00	37	17,709	0.21%
2019/03/27	47	44.60	23	44.60	44.50	24	17,366	0.14%
2019/03/26	21	45.21	1	45.25	45.25	20	17,108	0.12%
2019/03/25	6	45.43	1	45.35	45.40	5	17,067	0.03%
2019/03/22	13	46.38	8	46.31	46.20	5	16,893	0.03%
2019/03/21	5	46.63	20	46.65	46.75	-15	16,784	-0.09%
2019/03/20	7	46.86	63	46.94	46.95	-56	16,780	-0.33%
2019/03/19	27	46.41	23	46.59	46.65	4	16,896	0.02%
2019/03/18	2	45.60	7	45.75	45.80	-5	16,574	-0.03%
2019/03/15	7	45.14	21	45.33	45.45	-14	16,518	-0.08%
2019/03/14	11	45.25	0	0.00	45.10	11	16,273	0.07%
2019/03/13	2	45.03	7	45.04	45.15	-5	16,385	-0.03%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/08	13	44.53	0	0.00	44.45	13	16,503	0.08%
2019/03/07	4	44.70	0	0.00	44.65	4	16,730	0.02%
2019/03/06	3	44.97	1	44.95	44.95	2	16,792	0.01%
2019/03/05	4	44.88	1	44.60	44.60	3	17,051	0.02%
2019/03/04	10.3	44.40	0	0.00	44.90	10.3	17,057	0.06%
2019/02/27	1	45.40	2	45.30	45.30	-1	16,897	-0.01%
2019/02/26	0	0.00	2	45.55	45.50	-2	16,689	-0.01%
2019/02/25	2	45.53	15	45.52	45.55	-13	16,530	-0.08%
2019/02/22	2	45.20	14	45.30	45.40	-12	16,537	-0.07%
2019/02/21	6	45.18	28	45.35	45.40	-22	16,449	-0.13%
2019/02/20	7	44.94	14	45.11	45.15	-7	16,347	-0.04%
2019/02/19	2	44.55	0	0.00	44.60	2	16,200	0.01%
2019/02/18	0	0.00	1	44.45	44.40	-1	16,200	-0.01%
2019/02/15	32	44.44	6	44.53	44.20	26	15,981	0.16%
2019/02/14	15	44.55	1	44.55	44.55	14	15,903	0.09%
2019/02/13	2	44.15	0	0.00	44.30	2	15,657	0.01%
2019/02/12	16	43.61	0	0.00	43.90	16	15,578	0.10%
2019/02/11	21	43.68	0	0.00	43.55	21	15,524	0.14%
2019/01/30	4	43.65	5	43.65	43.60	-1	15,374	-0.01%
2019/01/29	6	43.73	0	0.00	43.90	6	15,060	0.04%
2019/01/28	12.5	43.55	8	43.56	43.80	4.5	14,887	0.03%
2019/01/25	73	43.59	14	43.70	43.50	59	14,644	0.40%
2019/01/24	29.7	43.62	1	43.85	43.55	28.7	14,477	0.20%
2019/01/23	6	43.80	0	0.00	43.75	6	14,456	0.04%
2019/01/22	6	44.04	0	0.00	44.20	6	14,399	0.04%
2019/01/21	4	43.85	52	43.70	43.80	-48	14,376	-0.33%
2019/01/18	73	43.47	40	43.60	43.50	33	14,615	0.23%
2019/01/17	11	43.70	5	43.80	43.80	6	14,497	0.04%
2019/01/16	42	43.48	5	43.60	43.60	37	14,322	0.26%
2019/01/15	43	43.85	6	43.91	43.75	37	14,030	0.26%
2019/01/14	38.3	44.62	2	44.95	44.40	36.3	13,493	0.27%
2019/01/11	2	45.75	9	45.79	45.55	-7	13,412	-0.05%
2019/01/10	3	45.95	2	45.85	45.85	1	13,374	0.01%
2019/01/09	1	46.00	1	45.60	45.95	0	13,385	0.00%
2019/01/08	2	45.23	0	0.00	45.15	2	13,203	0.02%
2019/01/07	3	45.37	0	0.00	45.20	3	13,425	0.02%
2019/01/04	5	44.64	1	44.65	44.55	4	13,467	0.03%
2019/01/03	12.1	45.28	0	0.00	45.15	12.1	13,852	0.09%
2019/01/02	61	46.05	0	0.00	45.90	61	13,837	0.44%
2018/12/28	3	46.82	0	0.00	47.00	3	13,810	0.02%
2018/12/27	0	0.00	1	46.55	46.70	-1	14,054	-0.01%
2018/12/26	20	46.15	0.1	46.10	46.00	19.9	14,215	0.14%
2018/12/25	12	46.00	10	46.10	46.00	2	14,341	0.01%
2018/12/24	23	46.46	0	0.00	46.50	23	14,365	0.16%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	3	46.90	0	0.00	46.95	3	14,474	0.02%
2018/12/20	6	47.08	3	47.50	47.00	3	14,426	0.02%
2018/12/19	26	46.96	0	0.00	47.25	26	14,318	0.18%
2018/12/18	0.1	47.40	0	0.00	47.20	0.1	14,270	0.00%
2018/12/17	0	0.00	5	47.90	47.70	-5	14,372	-0.03%
2018/12/14	25	47.58	0	0.00	47.55	25	14,530	0.17%
2018/12/13	10	47.65	3	47.68	48.25	7	14,376	0.05%
2018/12/12	19.3	47.33	0	0.00	47.50	19.3	14,310	0.14%
2018/12/11	5	47.56	0	0.00	47.60	5	13,953	0.04%
2018/12/10	26	47.59	3	47.60	47.60	23	13,959	0.17%
2018/12/07	9	48.10	0	0.00	48.15	9	13,964	0.06%
2018/12/06	5	48.01	0	0.00	48.25	5	14,017	0.04%
2018/12/05	7	48.37	0	0.00	48.40	7	14,099	0.05%
2018/12/04	2	48.10	0	0.00	48.95	2	14,067	0.01%
2018/12/03	1	49.15	0	0.00	49.10	1	13,952	0.01%
2018/11/30	8	48.56	0	0.00	48.55	8	13,946	0.06%
2018/11/29	3	48.60	4	48.55	48.55	-1	13,686	-0.01%
2018/11/28	8	48.65	3	48.80	48.80	5	13,485	0.04%
2018/11/27	3	49.37	0	0.00	49.05	3	13,178	0.02%
2018/11/26	1	49.50	0	49.65	49.55	1	13,145	0.01%
2018/11/23	6	50.08	3	49.95	49.95	3	12,886	0.02%
2018/11/21	0	0.00	2	50.00	50.20	-2	12,886	-0.02%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	3	50.60	5	50.64	50.70	-2	12,855	-0.02%
2018/11/15	2	50.30	0	0.00	50.80	2	12,870	0.02%
2018/11/08	2.1	50.41	25	50.76	50.90	-23	13,006	-0.18%
2018/11/07	0	0.00	10	50.00	50.10	-10	12,859	-0.08%
2018/11/06	0	0.00	5	49.35	49.40	-5	12,829	-0.04%
2018/11/02	2	48.80	6	49.08	49.50	-4	12,818	-0.03%
2018/10/31	3	48.35	1	48.70	49.00	2	12,645	0.02%
2018/10/30	0	0.00	5	48.15	48.35	-5	12,477	-0.04%
2018/10/29	12	47.14	71	47.68	47.50	-59	12,456	-0.47%
2018/10/26	43	48.13	20	48.70	47.40	23	12,309	0.19%
2018/10/25	21	48.60	4	48.75	48.70	17	11,924	0.14%
2018/10/24	10	49.20	40	49.75	49.75	-30	11,850	-0.25%
2018/10/23	49	49.33	2	49.40	49.30	47	11,784	0.40%
2018/10/22	2	50.20	0	50.30	50.30	2	11,644	0.02%
2018/10/19	1	49.35	44	50.18	50.30	-43	11,770	-0.37%
2018/10/18	13	49.88	0	0.00	50.00	13	11,657	0.11%
2018/10/17	6	49.99	1.3	50.00	50.00	4.7	11,627	0.04%
2018/10/16	5	49.95	7	50.06	50.40	-2	11,549	-0.02%
2018/10/15	2	49.95	0	0.00	50.00	2	11,464	0.02%
2018/10/12	52.2	49.48	23	49.98	50.60	29.2	11,252	0.26%
2018/10/11	53	50.48	0	0.00	50.10	53	11,086	0.48%
2018/10/09	0	0.00	7	52.63	52.40	-7	10,544	-0.07%
2018/10/08	0	0.00	20	51.80	51.90	-20	10,391	-0.19%
2018/10/05	5	51.10	4	51.10	51.20	1	10,408	0.01%
2018/10/04	20	51.75	0	0.00	51.70	20	10,304	0.19%
2018/10/03	0	0.00	10	52.40	52.20	-10	10,291	-0.10%
2018/10/02	10	52.30	2	52.40	52.30	8	10,269	0.08%
2018/10/01	14	52.76	10	52.90	52.90	4	10,328	0.04%
2018/09/27	0	0.00	2	53.00	52.80	-2	10,592	-0.02%
2018/09/26	0	0.00	4	52.70	53.00	-4	10,649	-0.04%
2018/09/25	0	0.00	22.2	52.98	52.80	-22.2	10,913	-0.20%
2018/09/21	19	52.33	36	52.54	52.90	-17	10,960	-0.16%
2018/09/20	4	52.00	66	52.12	52.20	-62	10,889	-0.57%
2018/09/19	0	0.00	40	51.40	51.40	-40	10,842	-0.37%
2018/09/18	0	0.00	10	50.90	50.90	-10	11,020	-0.09%
2018/09/14	1	51.00	0.1	51.20	51.20	0.9	11,480	0.01%
2018/09/12	1	50.50	10.1	50.50	50.50	-9.1	11,881	-0.08%
2018/09/11	42	50.45	0	0.00	50.50	42	12,101	0.35%
2018/09/10	1	50.70	1	50.81	50.90	0	12,298	0.00%
2018/09/07	63	51.04	0	0.00	51.20	63	12,596	0.50%
2018/09/06	40	51.55	2	51.30	51.50	38	12,810	0.30%
2018/09/04	0	0.00	1	52.30	52.20	-1	13,047	-0.01%
2018/08/31	0	0.00	6	52.03	52.60	-6	13,234	-0.05%
2018/08/30	2	52.25	0	0.00	52.20	2	13,321	0.02%
2018/08/29	0	0.00	6	52.42	52.60	-6	13,436	-0.04%
2018/08/28	0	0.00	1	52.70	52.70	-1	13,479	-0.01%
2018/08/27	5	52.80	7	52.86	52.80	-2	13,544	-0.01%
2018/08/24	3	52.40	1	52.50	52.80	2	13,597	0.01%
2018/08/23	4	51.80	21	52.49	52.50	-17	13,990	-0.12%
2018/08/22	3	51.90	0	0.00	52.10	3	14,303	0.02%
2018/08/21	4	51.70	0	0.00	51.90	4	14,272	0.03%
2018/08/20	14	51.58	0	0.00	51.30	14	14,242	0.10%
2018/08/17	1	51.70	0	0.00	51.80	1	14,160	0.01%
2018/08/15	20	51.80	0	0.00	51.90	20	14,205	0.14%
2018/08/14	4	52.05	6	51.93	52.20	-2	14,272	-0.01%
2018/08/13	2	52.00	1	52.60	52.00	1	14,288	0.01%
2018/08/10	1	52.80	1.4	53.05	53.00	-0.4	14,353	0.00%
2018/08/09	7	52.71	2	52.70	52.70	5	14,473	0.03%
2018/08/08	3	53.10	1	53.00	53.00	2	14,644	0.01%
2018/08/07	2	52.80	0	0.00	52.50	2	14,831	0.01%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	1	52.50	3	52.50	52.80	-2	15,364	-0.01%
2018/08/01	0.7	52.50	0	0.00	52.50	0.7	15,569	0.00%
2018/07/31	1	52.00	1	52.60	52.70	0	15,740	0.00%
2018/07/30	3	52.10	0	0.00	52.20	3	15,752	0.02%
2018/07/27	0.2	52.20	0	0.00	52.40	0.2	15,788	0.00%
2018/07/26	5	51.62	0	0.00	52.10	5	15,861	0.03%
2018/07/25	0.4	52.10	1	52.00	52.10	-0.6	15,854	0.00%
2018/07/24	0.6	52.10	0	0.00	52.10	0.6	15,828	0.00%
2018/07/23	1	52.40	1	52.30	52.30	0	15,984	0.00%
2018/07/20	0	0.00	5	52.50	52.30	-5	16,199	-0.03%
2018/07/18	0	0.00	11	52.68	52.70	-11	16,494	-0.07%
2018/07/17	0	0.00	21	52.11	52.20	-21	16,502	-0.13%
2018/07/16	4	51.93	0	0.00	52.00	4	16,561	0.02%
2018/07/13	2	52.20	2	52.10	52.20	0	16,748	0.00%
2018/07/12	3	51.50	71	51.84	52.10	-68	16,800	-0.40%
2018/07/11	1	51.20	0	0.00	51.20	1	16,811	0.01%
2018/07/10	5	51.50	4	51.55	51.80	1	16,672	0.01%
2018/07/09	6	51.13	0	0.00	51.70	6	16,654	0.04%
2018/07/06	27	50.82	6	50.97	51.00	21	16,592	0.13%
2018/07/05	43	51.19	0	0.00	51.40	43	16,507	0.26%
2018/07/04	10	51.60	0	0.00	51.90	10	16,616	0.06%
2018/07/03	26	52.07	3	52.20	52.10	23	16,535	0.14%
2018/06/29	1	53.20	1	53.40	53.80	0	16,159	0.00%
2018/06/27	4	52.85	0	0.00	52.80	4	15,878	0.03%
2018/06/26	0	0.00	5	53.20	53.00	-5	15,760	-0.03%
2018/06/25	22.7	55.73	0	0.00	55.60	22.7	15,534	0.15%
2018/06/22	1	55.90	69.1	55.90	56.00	-68.1	15,240	-0.45%
2018/06/21	1	56.10	4	55.95	55.90	-3	15,020	-0.02%
2018/06/20	1	54.80	3	55.57	55.50	-2	14,998	-0.01%
2018/06/19	0	0.00	2	55.30	55.00	-2	14,863	-0.01%
2018/06/15	2	54.50	1	54.50	55.30	1	14,466	0.01%
2018/06/13	0	0.00	3	55.80	55.50	-3	13,920	-0.02%
2018/06/12	0	0.00	20	55.40	55.10	-20	14,001	-0.14%
2018/06/11	0	0.00	4	55.35	55.40	-4	13,851	-0.03%
2018/06/08	0	0.00	6	55.13	55.00	-6	13,857	-0.04%
2018/06/07	6	55.08	17	54.91	55.00	-11	13,947	-0.08%
2018/06/06	0	0.00	2	54.85	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	5	54.30	54.30	-5	14,065	-0.04%
2018/06/04	5	54.00	17	53.61	54.00	-12	14,053	-0.09%
2018/06/01	3	53.20	2	53.30	53.50	1	14,024	0.01%
2018/05/31	0	0.00	5	53.50	53.60	-5	13,998	-0.04%
2018/05/30	8	53.08	0.3	53.00	52.90	7.7	13,666	0.06%
2018/05/29	0	0.00	2.1	54.00	54.10	-2.1	13,502	-0.02%
2018/05/28	5	53.96	5	54.00	54.10	0	13,620	0.00%
2018/05/25	1	53.90	0	0.00	53.90	1	13,719	0.01%
2018/05/23	21	54.17	11	54.69	54.00	10	13,761	0.07%
2018/05/22	0	0.00	4	54.90	54.70	-4	13,826	-0.03%
2018/05/21	3	54.70	0	0.00	55.00	3	14,054	0.02%
2018/05/18	0	0.00	1.1	54.49	54.40	-1.1	14,155	-0.01%
2018/05/17	0	0.00	10	55.10	54.90	-10	14,267	-0.07%
2018/05/16	3	54.50	10	54.90	54.90	-7	14,261	-0.05%
2018/05/15	0	0.00	8	54.74	54.00	-8	14,402	-0.06%
2018/05/14	0	0.00	8	54.89	55.00	-8	14,737	-0.05%
2018/05/11	17	54.31	13.3	54.23	54.60	3.7	14,736	0.03%
2018/05/10	6	53.80	3	53.20	53.30	3	14,429	0.02%
2018/05/09	1	53.50	11.2	53.68	53.60	-10.2	14,315	-0.07%
2018/05/08	1	53.30	0	0.00	53.50	1	14,373	0.01%
2018/05/03	0	0.00	2	53.30	52.90	-2	14,504	-0.01%
2018/05/02	0	0.00	0.6	53.30	53.50	-0.6	14,600	0.00%
2018/04/30	0	0.00	4	53.83	53.50	-4	14,691	-0.03%
2018/04/26	0	0.00	1	52.60	52.80	-1	14,749	-0.01%
2018/04/25	3	51.83	0	0.00	52.20	3	14,567	0.02%
2018/04/20	0.1	52.50	90	52.50	52.50	-89.9	14,625	-0.61%
2018/04/19	0	0.00	40	52.90	52.90	-40	14,867	-0.27%
2018/04/18	10	52.00	1	52.00	52.00	9	14,751	0.06%
2018/04/17	130	51.84	0	0.00	51.60	130	14,773	0.88%	大買/鉅額交易
2018/04/13	1	52.70	0	0.00	52.80	1	15,106	0.01%
2018/04/12	0	0.00	5.5	53.17	53.30	-5.5	15,314	-0.04%
2018/04/11	15	53.59	2	53.50	53.30	13	15,513	0.08%
2018/04/10	4	53.30	4	53.58	53.00	0	15,594	0.00%
2018/04/09	6	52.67	4	52.40	53.00	2	15,704	0.01%
2018/04/03	0	0.00	2	52.00	52.00	-2	15,783	-0.01%
2018/03/31	0	0.00	25	52.50	52.50	-25	15,982	-0.16%
2018/03/29	30	51.93	0	0.00	51.80	30	16,036	0.19%
2018/03/28	1	52.80	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	8	53.29	53.30	-8	16,044	-0.05%
2018/03/26	5	52.32	21	52.77	52.80	-16	16,064	-0.10%
2018/03/23	37	52.32	8	52.65	52.20	29	16,204	0.18%
2018/03/22	7	53.76	0	0.00	53.40	7	16,228	0.04%
2018/03/20	4	53.25	2	53.60	53.20	2	16,284	0.01%
2018/03/16	3	53.20	7	53.54	53.40	-4	16,593	-0.02%
2018/03/15	5	53.40	5	53.90	53.40	0	16,519	0.00%
2018/03/14	8	53.81	1	54.00	53.90	7	16,604	0.04%
2018/03/13	0	0.00	1	53.90	53.90	-1	16,660	-0.01%
2018/03/12	11	54.38	10	54.49	54.50	1	16,673	0.01%
2018/03/09	11	52.14	1	52.00	52.00	10	16,714	0.06%
2018/03/07	9	52.73	2	52.70	52.50	7	17,930	0.04%
2018/03/06	3	52.70	3	52.80	52.80	0	18,836	0.00%
2018/03/05	11	52.87	3	53.00	52.60	8	19,210	0.04%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/03/01	5	54.02	0	0.00	53.90	5	19,367	0.03%
2018/02/27	2	54.50	13	54.62	54.50	-11	19,397	-0.06%
2018/02/26	1	54.50	3	54.70	54.30	-2	19,415	-0.01%
2018/02/23	34	54.41	2	54.55	54.70	32	19,762	0.16%
2018/02/22	0	0.00	22	54.20	54.20	-22	20,668	-0.11%
2018/02/21	0	0.00	24	54.10	54.00	-24	21,958	-0.11%
2018/02/12	16	53.14	0	0.00	53.00	16	22,058	0.07%
2018/02/09	25	52.52	4	52.53	52.80	21	21,999	0.10%
2018/02/08	13.1	53.31	7	53.39	53.30	6.1	21,798	0.03%
2018/02/07	1	52.80	0	0.00	52.70	1	21,929	0.00%
2018/02/06	29.1	51.09	2	52.15	50.80	27.1	21,788	0.12%
2018/02/05	20	53.79	50	53.80	54.10	-30	21,376	-0.14%
2018/02/02	0	0.00	1	54.80	54.70	-1	21,222	0.00%
2018/02/01	1	54.80	2.1	55.02	54.80	-1.1	21,287	-0.01%
2018/01/31	2.3	54.53	1.2	54.48	54.60	1	21,223	0.00%
2018/01/30	2.1	54.64	5	54.62	54.40	-2.9	21,082	-0.01%
2018/01/29	5	54.70	16	54.98	55.20	-11	21,006	-0.05%
2018/01/26	29	54.74	6	54.72	54.70	23	20,866	0.11%
2018/01/25	0	0.00	2	55.70	55.60	-2	20,658	-0.01%
2018/01/24	11	55.20	7	55.17	55.70	4	20,570	0.02%
2018/01/23	1	56.10	0	0.00	56.00	1	20,526	0.00%
2018/01/22	1	55.60	2	55.80	55.60	-1	20,628	0.00%
2018/01/19	1	56.10	1	55.70	56.00	0	20,908	0.00%
2018/01/18	0	0.00	16.3	56.15	55.90	-16.3	20,836	-0.08%
2018/01/17	0	0.00	6	56.13	56.30	-6	20,787	-0.03%
2018/01/16	0	0.00	3	56.63	56.60	-3	20,659	-0.01%
2018/01/15	5	56.38	10	56.50	56.50	-5	20,518	-0.02%
2018/01/12	5	55.80	1.9	55.35	55.60	3.1	20,278	0.02%
2018/01/11	9	55.23	3	55.20	55.40	6	20,202	0.03%
2018/01/10	8	56.08	3.7	55.81	55.60	4.3	20,285	0.02%
2018/01/09	0.1	55.50	1	55.50	55.80	-0.9	20,010	0.00%
2018/01/08	15	55.25	16	55.36	55.70	-1	20,036	0.00%
2018/01/05	7	55.63	50	55.50	55.70	-43	19,793	-0.22%
2018/01/04	3	54.90	18	55.17	55.40	-15	19,585	-0.08%
2018/01/03	1	55.00	28.3	55.11	55.20	-27.3	19,635	-0.14%
2018/01/02	0	0.00	3	54.17	54.20	-3	19,235	-0.02%