國泰金 (2882)-元大-台中中港券商分點個股進出

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
55.6
漲跌
▼1.2
漲幅
-2.11%
成交量
37,253張
產業
上市金融類股
2549人加入追蹤

立即追蹤
本地時間:14:30(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－元大-台中中港券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	56.80	28.4	56.65	56.80	-28.3	30,409	-0.09%
2024/05/27	25	55.47	10.7	55.67	55.60	14.3	30,154	0.05%
2024/05/24	32	54.68	1	54.90	54.90	31	30,085	0.10%
2024/05/23	41.1	55.04	1.2	54.97	54.80	39.9	30,107	0.13%
2024/05/22	30	55.53	4	55.90	56.00	26	29,852	0.09%
2024/05/21	67.3	55.17	10.1	54.98	55.40	57.3	29,708	0.19%
2024/05/20	96	56.29	5	55.88	56.00	91	29,367	0.31%
2024/05/17	2	56.30	13.4	56.54	56.40	-11.4	29,208	-0.04%
2024/05/16	19.1	57.06	297.1	56.70	56.40	-278	29,050	-0.96%	大賣/鉅額交易
2024/05/15	228.4	55.67	412.2	56.45	56.60	-183.8	28,227	-0.65%	大買/大賣/鉅額交易
2024/05/14	49	54.73	1	55.59	54.30	48	27,245	0.18%
2024/05/13	51.3	55.26	8	55.64	55.10	43.3	26,962	0.16%
2024/05/10	98.1	54.20	75	54.48	55.50	23	26,191	0.09%
2024/05/09	97	51.30	23	51.93	51.70	74	24,534	0.30%
2024/05/08	3	50.83	4.4	50.78	50.90	-1.4	24,131	-0.01%
2024/05/07	2	50.95	1	50.90	50.90	1	24,147	0.00%
2024/05/06	2	50.80	63.2	50.86	50.90	-61.2	24,031	-0.25%
2024/05/03	1	50.40	1.4	50.35	50.20	-0.4	23,755	0.00%
2024/05/02	2	50.25	56	50.40	50.30	-54	23,703	-0.23%
2024/04/30	7.1	50.87	32	50.89	50.50	-25	23,517	-0.11%
2024/04/29	4	50.35	62.9	50.47	50.80	-58.9	23,098	-0.26%
2024/04/26	0.4	48.90	3	49.00	48.90	-2.7	22,340	-0.01%
2024/04/25	2	48.43	0	0.00	48.55	2	22,428	0.01%
2024/04/24	49	49.13	14.1	49.22	49.25	34.9	22,385	0.16%
2024/04/23	7	48.75	53	48.81	48.75	-46	22,603	-0.20%
2024/04/22	0	48.30	25	48.44	48.40	-25	22,828	-0.11%
2024/04/19	14	47.60	13	47.57	47.45	1	22,753	0.00%
2024/04/18	5	48.25	22.4	48.03	48.45	-17.4	22,431	-0.08%
2024/04/17	40	47.92	2	47.75	47.90	38	22,340	0.17%
2024/04/16	114.4	47.81	5	47.75	47.85	109.4	22,176	0.49%	大買/鉅額交易
2024/04/15	4	48.50	20.5	48.60	48.95	-16.5	21,808	-0.08%
2024/04/12	42.3	49.18	7.2	49.11	49.05	35.1	21,657	0.16%
2024/04/11	4	49.46	28.2	50.10	49.70	-24.2	21,353	-0.11%
2024/04/10	38	49.10	17	48.82	48.75	21	20,845	0.10%
2024/04/09	17.3	49.21	87	49.30	49.45	-69.7	20,642	-0.34%
2024/04/08	1	48.00	43	48.29	48.35	-42	20,144	-0.21%
2024/04/03	4.1	48.21	9	48.31	48.05	-4.9	20,142	-0.02%
2024/04/02	15	48.90	5	48.80	48.95	10	20,059	0.05%
2024/04/01	1	48.80	26.2	49.00	48.95	-25.2	20,092	-0.13%
2024/03/29	0	48.40	10	48.52	48.65	-10	19,929	-0.05%
2024/03/28	1.2	48.22	0	0.00	48.25	1.2	19,806	0.01%
2024/03/27	2.6	48.06	1	48.25	48.20	1.5	19,792	0.01%
2024/03/26	1.7	48.14	44	48.22	48.35	-42.3	19,800	-0.21%
2024/03/25	17.5	48.00	3	48.20	48.10	14.5	19,822	0.07%
2024/03/22	1	48.35	8	48.43	48.55	-7	19,755	-0.04%
2024/03/21	0	0.00	13.1	48.44	48.55	-13.1	19,329	-0.07%
2024/03/20	21.1	47.50	1.1	47.57	47.50	20	19,083	0.10%
2024/03/19	22.1	47.57	3	47.47	47.75	19	19,384	0.10%
2024/03/18	1	47.45	2.1	47.70	47.55	-1	19,301	-0.01%
2024/03/15	26.4	47.80	16.1	48.02	47.65	10.3	19,158	0.05%
2024/03/14	17	48.05	63.8	48.06	48.30	-46.8	18,269	-0.26%
2024/03/13	8	46.63	5.2	46.75	46.80	2.8	17,370	0.02%
2024/03/12	6.5	46.36	24.4	46.16	46.50	-17.9	17,141	-0.10%
2024/03/11	15.1	46.10	21.2	46.17	46.05	-6.2	16,726	-0.04%
2024/03/08	15.2	45.08	1.8	45.17	45.30	13.4	16,215	0.08%
2024/03/07	4.1	44.83	5.4	44.80	44.85	-1.3	15,741	-0.01%
2024/03/06	6	44.61	0.7	44.80	44.55	5.3	15,652	0.03%
2024/03/05	0.2	44.75	0.1	44.80	44.65	0.1	15,917	0.00%
2024/03/04	17.3	44.74	23	44.70	44.65	-5.7	15,905	-0.04%
2024/03/01	15	44.73	0	0.00	44.65	15	15,930	0.09%
2024/02/29	0.1	44.70	26	44.84	45.05	-25.9	15,994	-0.16%
2024/02/27	6	44.26	0.2	44.64	44.30	5.8	15,657	0.04%
2024/02/26	48.1	44.36	5	44.45	44.30	43.1	15,576	0.28%
2024/02/23	0.4	44.68	3	44.62	44.45	-2.6	15,466	-0.02%
2024/02/22	25	44.75	1	44.80	44.90	24	15,679	0.15%
2024/02/21	10	44.82	16	44.83	44.75	-6	15,691	-0.04%
2024/02/20	16.4	44.99	3.6	45.03	45.10	12.8	15,713	0.08%
2024/02/19	23.5	44.86	5	44.90	45.00	18.5	15,792	0.12%
2024/02/16	11	44.44	1	44.35	44.55	10	15,816	0.06%
2024/02/15	4.5	44.12	2.1	44.20	44.05	2.5	15,933	0.02%
2024/02/05	1	43.90	0	0.00	43.90	1	15,847	0.01%
2024/02/02	5	44.13	0	0.00	44.10	5	15,646	0.03%
2024/02/01	10	44.30	0	0.00	44.45	10	15,568	0.06%
2024/01/31	3.1	43.90	0	0.00	44.15	3.1	15,471	0.02%
2024/01/30	17.1	44.03	0	0.00	43.90	17.1	15,388	0.11%
2024/01/29	0.2	44.49	1.2	44.36	44.40	-0.9	15,324	-0.01%
2024/01/26	1	44.45	0	0.00	44.50	1	15,340	0.01%
2024/01/25	14	44.21	2.6	44.26	44.35	11.4	15,366	0.07%
2024/01/24	2.5	44.05	0	0.00	44.20	2.5	15,325	0.02%
2024/01/23	1	44.00	0	0.00	44.20	1	15,272	0.01%
2024/01/22	4	43.89	0	0.00	43.85	4	15,315	0.03%
2024/01/19	24	43.28	0	0.00	43.80	24	15,261	0.16%
2024/01/18	3	43.20	1	43.49	43.30	2	15,132	0.01%
2024/01/17	42.4	43.56	1	43.35	43.30	41.4	14,958	0.28%
2024/01/16	13.1	43.93	1.2	43.88	44.00	11.9	14,499	0.08%
2024/01/15	3	44.50	0.4	44.80	44.45	2.6	14,262	0.02%
2024/01/12	0	44.70	0.8	44.60	44.50	-0.7	14,417	-0.01%
2024/01/11	3.4	44.61	0	0.00	44.60	3.4	14,442	0.02%
2024/01/10	6	44.73	1	44.90	44.70	5	14,537	0.03%
2024/01/09	12.1	45.11	0	0.00	44.75	12.1	14,551	0.08%
2024/01/08	3	45.35	1	45.35	45.10	2	14,471	0.01%
2024/01/05	0	44.95	0.2	44.95	44.85	-0.2	14,492	0.00%
2024/01/04	2	44.78	1.3	44.87	44.70	0.7	14,633	0.00%
2024/01/03	10.8	44.91	0	0.00	44.95	10.8	14,958	0.07%
2024/01/02	3.3	45.39	14	45.39	45.50	-10.7	14,818	-0.07%
2023/12/29	2	45.65	6	45.70	45.75	-4	14,897	-0.03%
2023/12/28	6	45.68	8	45.52	45.80	-2	15,058	-0.01%
2023/12/27	1.1	45.45	0	0.00	45.45	1.1	15,076	0.01%
2023/12/26	7.3	45.18	0	0.00	45.20	7.3	15,031	0.05%
2023/12/25	18.4	45.01	0	0.00	44.85	18.4	15,071	0.12%
2023/12/22	11.4	44.64	0	0.00	44.65	11.4	15,129	0.08%
2023/12/21	6.1	44.68	2	44.70	44.70	4.1	15,143	0.03%
2023/12/20	8	44.88	7.4	44.86	44.85	0.6	15,167	0.00%
2023/12/19	8.5	44.97	0	0.00	44.90	8.5	15,132	0.06%
2023/12/18	4.1	45.50	1	45.55	45.50	3.1	15,242	0.02%
2023/12/15	14.2	45.84	1	45.75	45.85	13.2	15,385	0.09%
2023/12/14	2	45.88	32.1	45.75	45.90	-30.1	15,090	-0.20%
2023/12/13	7.1	44.71	0	0.00	44.70	7.1	14,626	0.05%
2023/12/12	8.1	44.71	0.2	44.90	44.75	7.9	14,668	0.05%
2023/12/11	5.1	44.80	1.6	44.93	44.85	3.5	14,610	0.02%
2023/12/08	30.3	44.88	3	44.90	44.85	27.3	14,513	0.19%
2023/12/07	55.7	45.08	16.1	44.90	45.00	39.6	14,380	0.28%
2023/12/06	0	45.60	0.3	45.65	45.45	-0.3	14,160	0.00%
2023/12/05	25	45.55	1.1	45.56	45.55	23.9	14,051	0.17%
2023/12/04	3.4	46.12	16.1	46.21	46.25	-12.7	13,799	-0.09%
2023/12/01	3	45.97	0.2	46.05	46.05	2.9	13,838	0.02%
2023/11/30	0	46.00	57	46.39	46.50	-57	13,738	-0.41%
2023/11/29	1.1	45.77	12	45.95	45.75	-10.9	13,300	-0.08%
2023/11/28	3.9	45.84	10	46.00	46.00	-6.1	13,420	-0.05%
2023/11/27	7.5	45.79	1	46.50	45.75	6.5	13,497	0.05%
2023/11/24	0.2	46.16	0	0.00	46.30	0.2	13,412	0.00%
2023/11/22	3	46.15	11	46.21	46.30	-8	13,527	-0.06%
2023/11/21	11.5	46.16	24	46.24	46.15	-12.5	13,506	-0.09%
2023/11/20	1	45.80	0	0.00	45.70	1	13,372	0.01%
2023/11/17	1	45.75	8	45.80	45.80	-7	13,436	-0.05%
2023/11/16	11	45.64	11	45.82	45.65	0	13,339	0.00%
2023/11/15	3.1	45.76	4	45.63	45.75	-0.9	13,178	-0.01%
2023/11/14	17.1	45.44	5	45.40	45.45	12.1	12,979	0.09%
2023/11/13	6	45.23	7	45.51	45.25	-1	12,936	-0.01%
2023/11/10	7	45.00	0	0.00	44.95	7	12,999	0.05%
2023/11/09	0	45.10	0	0.00	45.15	0	13,107	0.00%
2023/11/08	9	45.18	0	0.00	45.05	9	13,393	0.07%
2023/11/07	12	45.13	0	0.00	45.20	12	13,574	0.09%
2023/11/06	22	45.52	6	45.25	45.35	16	13,650	0.12%
2023/11/03	10	45.06	4	45.24	45.35	6	13,730	0.04%
2023/11/02	1	44.80	16.7	44.87	44.85	-15.7	13,962	-0.11%
2023/11/01	2	44.18	4	44.20	44.30	-2	13,947	-0.01%
2023/10/31	1	43.95	42	43.95	43.90	-41	14,171	-0.29%
2023/10/30	17.1	43.84	10	44.23	43.95	7.1	14,634	0.05%
2023/10/27	0	44.25	0.2	44.25	44.20	-0.1	15,080	0.00%
2023/10/26	17.3	43.82	0.4	44.15	43.85	16.8	15,462	0.11%
2023/10/25	6	44.21	4.1	44.25	44.15	1.9	15,491	0.01%
2023/10/24	8	44.11	0.4	44.30	44.15	7.6	15,975	0.05%
2023/10/23	24.1	44.24	1	44.35	44.10	23.1	16,353	0.14%
2023/10/20	40	44.08	32	44.66	44.70	8	16,283	0.05%
2023/10/19	2	45.15	0.4	45.15	45.10	1.6	16,017	0.01%
2023/10/18	0	45.20	1.1	45.30	45.60	-1.1	15,992	-0.01%
2023/10/17	6	45.27	0	0.00	45.25	6	15,862	0.04%
2023/10/16	2.3	45.26	3	45.22	45.50	-0.7	16,036	0.00%
2023/10/13	4	45.49	6	45.50	45.30	-2	16,348	-0.01%
2023/10/12	0.1	45.88	2	46.00	46.15	-1.9	16,565	-0.01%
2023/10/11	1	45.26	32.7	45.65	45.95	-31.7	16,466	-0.19%
2023/10/06	2.1	44.50	6.4	44.36	44.55	-4.4	16,194	-0.03%
2023/10/05	0.2	44.12	1.2	44.05	44.05	-1	16,381	-0.01%
2023/10/04	9.2	43.61	0	0.00	43.55	9.2	16,486	0.06%
2023/10/03	39.1	44.11	0	44.10	44.00	39.1	16,314	0.24%
2023/10/02	6	44.58	1	44.55	44.50	5	16,316	0.03%
2023/09/28	1.2	44.58	0.7	44.90	44.55	0.5	16,601	0.00%
2023/09/27	9.2	44.39	0	0.00	44.60	9.2	16,568	0.06%
2023/09/26	14.7	44.62	10	44.45	44.45	4.7	16,547	0.03%
2023/09/25	0.1	44.78	0	0.00	44.85	0.1	16,456	0.00%
2023/09/22	15.1	44.78	0	0.00	44.70	15.1	16,512	0.09%
2023/09/21	19.1	44.83	0	0.00	44.90	19.1	16,526	0.12%
2023/09/20	6.1	45.94	2.1	45.99	45.70	3.9	16,348	0.02%
2023/09/19	0.2	46.41	2	46.48	46.35	-1.8	16,310	-0.01%
2023/09/18	4	46.45	3	46.48	46.40	1	16,393	0.01%
2023/09/15	2	46.70	3.2	46.69	46.65	-1.1	16,421	-0.01%
2023/09/14	4.3	46.75	15.2	46.90	46.90	-10.9	16,289	-0.07%
2023/09/13	0.1	46.62	4.5	46.63	46.75	-4.5	16,345	-0.03%
2023/09/12	0.1	46.44	1	46.60	46.65	-0.9	16,622	-0.01%
2023/09/11	0	46.12	2.4	46.33	46.55	-2.4	16,620	-0.01%
2023/09/08	0	46.04	0.1	46.05	46.30	-0.1	16,744	0.00%
2023/09/07	4.1	45.73	0	0.00	45.70	4.1	17,001	0.02%
2023/09/06	2.6	46.02	0	0.00	45.80	2.6	17,246	0.01%
2023/09/05	0.8	46.45	0	46.45	46.45	0.8	17,354	0.00%
2023/09/04	4.1	46.47	0.2	46.46	46.65	3.9	17,791	0.02%
2023/09/01	6	46.42	23.4	46.51	46.60	-17.3	18,058	-0.10%
2023/08/31	5.1	45.72	0	0.00	45.60	5.1	17,967	0.03%
2023/08/30	2.5	46.06	20	46.05	46.10	-17.5	18,138	-0.10%
2023/08/29	0.1	45.63	6.4	45.80	46.05	-6.2	18,240	-0.03%
2023/08/28	1.2	45.25	0.4	45.15	45.40	0.8	18,361	0.00%
2023/08/25	2.1	44.38	0.7	44.65	44.50	1.4	19,481	0.01%
2023/08/24	48.7	44.39	0	0.00	44.65	48.7	19,716	0.25%
2023/08/23	24.2	44.65	0	0.00	44.70	24.2	20,015	0.12%
2023/08/22	4.2	44.97	0	0.00	45.00	4.2	20,119	0.02%
2023/08/21	0	45.40	0.1	45.40	45.40	-0.1	20,286	0.00%
2023/08/18	1.1	45.34	0	0.00	45.20	1.1	20,446	0.01%
2023/08/17	3	44.67	0.7	45.50	45.30	2.3	20,594	0.01%
2023/08/16	5.3	44.94	3	45.20	45.10	2.3	20,645	0.01%
2023/08/15	4.5	45.38	3	45.55	45.40	1.5	21,046	0.01%
2023/08/14	23.1	45.48	7	45.26	45.40	16	21,344	0.08%
2023/08/11	56.4	46.53	1	46.45	46.45	55.4	21,395	0.26%
2023/08/10	12.3	46.48	2	46.60	46.60	10.3	21,437	0.05%
2023/08/09	10.3	46.52	0	0.00	46.45	10.3	21,514	0.05%
2023/08/08	4.1	47.05	22.2	47.09	47.05	-18.1	21,727	-0.08%
2023/08/07	5	46.38	1	46.55	46.45	4	21,777	0.02%
2023/08/04	5.1	46.28	0	0.00	46.30	5.1	21,795	0.02%
2023/08/02	34.7	46.35	18	46.32	46.20	16.7	21,721	0.08%
2023/08/01	1.1	46.85	128.9	46.87	47.25	-127.9	21,359	-0.60%	大賣/鉅額交易
2023/07/31	2.2	46.00	32.1	45.95	45.75	-30	20,808	-0.14%
2023/07/28	1.2	45.68	8	45.71	45.75	-6.8	20,486	-0.03%
2023/07/27	2.1	45.87	5.1	45.82	46.00	-3	20,452	-0.01%
2023/07/26	0.7	45.16	60.3	45.47	45.35	-59.7	20,136	-0.30%
2023/07/25	5	44.27	9	44.51	44.55	-4	19,903	-0.02%
2023/07/24	8.2	44.14	0	0.00	44.20	8.2	19,925	0.04%
2023/07/21	8.2	44.51	0	0.00	44.40	8.2	20,007	0.04%
2023/07/20	2.1	44.82	4.6	44.67	44.75	-2.6	20,025	-0.01%
2023/07/19	43.2	44.67	11	44.90	44.50	32.2	19,914	0.16%
2023/07/18	0.4	45.00	11.9	45.00	45.05	-11.5	19,807	-0.06%
2023/07/17	0.1	44.77	103.2	44.91	45.00	-103.1	19,538	-0.53%	大賣/鉅額交易
2023/07/14	3	43.75	49.4	43.99	44.10	-46.4	19,244	-0.24%
2023/07/13	37.1	43.70	11	44.17	43.60	26.1	19,219	0.14%
2023/07/12	12.4	43.69	4	43.68	44.00	8.3	19,104	0.04%
2023/07/11	1	43.36	12	43.28	43.60	-11	19,068	-0.06%
2023/07/10	0.2	42.90	0	0.00	42.65	0.2	19,014	0.00%
2023/07/07	13.4	42.15	0	0.00	42.25	13.4	18,995	0.07%
2023/07/06	6.4	42.59	0	0.00	42.50	6.4	18,948	0.03%
2023/07/05	3	43.30	0.4	43.40	43.20	2.6	18,679	0.01%
2023/07/04	8.1	43.17	12.7	43.19	43.05	-4.6	18,804	-0.02%
2023/07/03	5.3	43.26	0	0.00	43.30	5.3	18,884	0.03%
2023/06/30	3.3	43.33	0	0.00	43.15	3.3	19,065	0.02%
2023/06/29	20.1	43.71	3.4	43.51	43.40	16.8	19,023	0.09%
2023/06/28	1	43.50	0.4	43.65	43.65	0.6	18,959	0.00%
2023/06/27	16	44.09	5	44.05	44.15	11	18,865	0.06%
2023/06/26	1	44.10	6	44.13	44.05	-5	18,810	-0.03%
2023/06/21	0	44.40	6	44.35	44.40	-6	18,796	-0.03%
2023/06/20	0.5	44.20	4	44.20	44.35	-3.5	18,939	-0.02%
2023/06/19	14	43.77	4.1	43.83	43.90	9.9	19,245	0.05%
2023/06/16	18	44.12	12	44.20	43.90	6	19,296	0.03%
2023/06/15	0.2	44.49	1	44.45	44.35	-0.8	19,510	0.00%
2023/06/14	0	44.60	4	44.55	44.60	-4	19,815	-0.02%
2023/06/13	2	44.10	3	44.05	44.10	-1	20,165	0.00%
2023/06/12	28.1	44.36	0	0.00	44.05	28.1	20,040	0.14%
2023/06/09	11	44.56	0	0.00	44.60	11	20,220	0.05%
2023/06/08	4	44.54	0	0.00	44.60	4	20,265	0.02%
2023/06/07	8	45.14	4	45.19	45.40	4	20,307	0.02%
2023/06/06	6	45.14	5	45.34	45.25	1	20,210	0.00%
2023/06/05	2	45.40	23.9	45.49	45.25	-21.9	20,213	-0.11%
2023/06/02	0	44.30	0	0.00	44.45	0	19,891	0.00%
2023/06/01	12	44.28	0	0.00	44.00	12	19,911	0.06%
2023/05/31	3.5	44.45	0	0.00	44.30	3.5	19,733	0.02%
2023/05/30	5	44.75	1.2	44.58	44.50	3.8	18,585	0.02%
2023/05/29	3	45.20	20	45.12	44.75	-17	18,760	-0.09%
2023/05/26	2.6	44.02	0	0.00	43.90	2.6	18,509	0.01%
2023/05/25	21.1	44.20	0	0.00	44.05	21.1	18,466	0.11%
2023/05/24	3.1	44.42	0	0.00	44.80	3.1	18,428	0.02%
2023/05/23	0.9	44.86	3	45.25	44.80	-2.1	18,451	-0.01%
2023/05/22	3	45.42	6	45.18	45.15	-3	18,615	-0.02%
2023/05/19	2	45.13	21.4	45.07	45.15	-19.4	18,867	-0.10%
2023/05/18	0	0.00	45.2	44.31	44.40	-45.2	18,393	-0.25%
2023/05/17	0	0.00	16.2	43.80	43.95	-16.2	18,294	-0.09%
2023/05/16	0	43.45	12.5	43.66	43.60	-12.5	18,227	-0.07%
2023/05/15	0	0.00	1	43.25	43.35	-1	18,107	-0.01%
2023/05/12	21.3	42.96	1	42.65	42.65	20.3	18,034	0.11%
2023/05/11	0	0.00	41.1	43.53	43.70	-41.1	17,729	-0.23%
2023/05/10	57	43.09	0	0.00	43.05	57	17,471	0.33%
2023/05/09	0	43.00	42	43.23	43.50	-42	17,476	-0.24%
2023/05/08	1	42.70	1	42.75	43.05	0	17,565	0.00%
2023/05/05	0	42.45	0	0.00	42.65	0	17,742	0.00%
2023/05/04	3	42.17	0	0.00	42.50	3	18,392	0.02%
2023/05/03	6	42.24	0	0.00	42.40	6	18,694	0.03%
2023/05/02	13	42.36	5.3	42.39	42.50	7.7	19,081	0.04%
2023/04/28	7.3	42.30	7.4	42.36	42.45	-0.1	19,559	0.00%
2023/04/27	22	42.18	6	42.15	42.25	16	19,728	0.08%
2023/04/26	3	42.35	1	42.60	42.35	2	19,928	0.01%
2023/04/25	6.1	42.67	5	42.65	42.60	1.1	20,081	0.01%
2023/04/24	7	42.51	1.5	42.57	42.65	5.5	20,163	0.03%
2023/04/21	11	42.87	2	42.95	42.70	9	20,326	0.04%
2023/04/20	5	42.85	14	42.64	42.95	-9	20,474	-0.04%
2023/04/19	52.4	42.94	1	42.70	42.75	51.4	21,138	0.24%
2023/04/18	51.5	43.00	14.4	43.00	43.10	37.1	21,287	0.17%
2023/04/17	102.1	43.00	8.1	43.19	43.20	94	21,528	0.44%	大買/
2023/04/14	11.6	42.88	29.1	43.06	43.15	-17.5	21,676	-0.08%
2023/04/13	45	42.64	5	42.62	42.60	40	21,991	0.18%
2023/04/12	3.2	42.85	18	42.87	42.95	-14.8	23,366	-0.06%
2023/04/11	10.1	42.40	0	0.00	42.65	10.1	23,436	0.04%
2023/04/10	20	42.45	1	42.55	42.55	19	23,472	0.08%
2023/04/07	4	42.24	9	42.22	42.25	-5	23,431	-0.02%
2023/04/06	20.1	41.70	6	41.92	42.00	14	23,302	0.06%
2023/03/31	5.8	41.68	1	41.90	41.80	4.7	23,594	0.02%
2023/03/30	2.2	41.63	0	0.00	41.60	2.2	23,594	0.01%
2023/03/29	3.5	41.69	1	41.65	41.85	2.5	23,677	0.01%
2023/03/28	25	41.55	0	41.60	41.55	25	23,992	0.10%
2023/03/27	13	41.24	1	41.25	41.35	12	24,166	0.05%
2023/03/24	22.1	41.31	29.3	41.37	41.30	-7.3	24,527	-0.03%
2023/03/23	23.4	41.45	3.5	41.36	41.55	20	24,585	0.08%
2023/03/22	3.2	41.20	1.8	41.33	41.35	1.3	24,551	0.01%
2023/03/21	13.7	40.90	3	40.75	40.75	10.7	24,426	0.04%
2023/03/20	20.6	40.24	24	40.27	40.20	-3.4	24,598	-0.01%
2023/03/17	41.1	41.04	3	41.02	41.00	38.1	24,387	0.16%
2023/03/16	21.2	40.60	71.1	40.64	40.50	-49.9	24,373	-0.20%
2023/03/15	10.2	41.79	6.1	41.80	41.50	4.1	24,276	0.02%
2023/03/14	19.4	41.60	3.3	41.61	41.55	16.1	24,661	0.07%
2023/03/13	12.3	42.24	6	42.20	42.30	6.3	24,935	0.03%
2023/03/10	16.7	42.82	23.5	42.80	42.70	-6.8	25,078	-0.03%
2023/03/09	2.2	43.65	0	0.00	43.65	2.2	25,129	0.01%
2023/03/08	3.1	43.40	5	43.45	43.75	-1.9	25,940	-0.01%
2023/03/07	1	43.60	3	43.73	43.75	-2	26,525	-0.01%
2023/03/06	5	43.55	6	43.45	43.60	-1	26,702	0.00%
2023/03/03	11	42.91	0.8	43.00	42.90	10.3	26,792	0.04%
2023/03/02	0	43.10	0	0.00	43.00	0	26,977	0.00%
2023/03/01	6.3	42.86	0	0.00	42.75	6.3	27,137	0.02%
2023/02/24	4	43.30	0.9	43.47	43.45	3.1	26,962	0.01%
2023/02/23	1.1	43.26	1.4	43.33	43.30	-0.4	26,909	0.00%
2023/02/22	6	43.27	1.5	43.53	43.35	4.5	26,842	0.02%
2023/02/21	25.8	43.92	22.4	43.80	43.85	3.4	26,799	0.01%
2023/02/20	3.2	44.25	10.3	44.23	44.45	-7.2	26,879	-0.03%
2023/02/17	2	43.90	50.1	43.80	44.00	-48.1	26,840	-0.18%
2023/02/16	1.1	43.06	1	43.10	43.05	0.1	26,950	0.00%
2023/02/15	15.8	43.04	0	0.00	42.95	15.8	27,722	0.06%
2023/02/14	6.1	43.14	25	43.50	43.60	-18.9	27,665	-0.07%
2023/02/13	0.2	42.76	3.2	42.71	42.90	-3	27,674	-0.01%
2023/02/10	1.2	42.53	1.8	42.75	42.65	-0.6	27,777	0.00%
2023/02/09	18.1	42.61	10.3	42.71	42.60	7.8	27,815	0.03%
2023/02/08	12	42.80	19.2	42.83	42.85	-7.2	27,871	-0.03%
2023/02/07	3	42.93	0.2	42.90	42.80	2.8	27,990	0.01%
2023/02/06	2.6	42.72	10.5	42.81	42.65	-7.9	28,020	-0.03%
2023/02/03	11.1	43.48	6	43.73	43.30	5.1	27,859	0.02%
2023/02/02	0.6	43.95	225.5	44.13	44.05	-224.9	27,739	-0.81%	大賣/鉅額交易
2023/02/01	20	42.90	4.1	42.97	43.00	15.9	27,346	0.06%
2023/01/31	2.6	42.69	15.2	42.70	42.55	-12.6	27,273	-0.05%
2023/01/30	5.2	42.46	7.1	42.61	42.70	-2	27,171	-0.01%
2023/01/17	6.2	41.99	65.1	41.98	42.00	-58.9	26,752	-0.22%
2023/01/16	4.2	41.90	9	41.99	41.75	-4.8	26,590	-0.02%
2023/01/13	2.5	42.02	13	41.92	41.80	-10.5	27,003	-0.04%
2023/01/12	15	41.85	5	41.71	41.70	10	27,100	0.04%
2023/01/11	8.5	41.47	6	41.48	41.40	2.5	27,226	0.01%
2023/01/10	0.4	41.56	5.1	41.60	41.70	-4.7	27,398	-0.02%
2023/01/09	0	0.00	49.9	41.69	42.00	-49.9	27,590	-0.18%
2023/01/06	0	0.00	14	40.52	40.75	-14	27,378	-0.05%
2023/01/05	22.1	40.15	10.9	40.26	40.25	11.2	28,347	0.04%
2023/01/04	6.1	40.05	5.4	40.02	39.95	0.7	28,290	0.00%
2023/01/03	10	39.89	14.8	39.96	39.95	-4.8	28,532	-0.02%
2022/12/30	45.6	39.98	46.7	40.00	40.00	-1.1	28,201	0.00%
2022/12/29	1.8	40.16	2	40.30	40.10	-0.2	26,812	0.00%
2022/12/28	5.1	40.69	0.8	40.92	40.65	4.3	27,146	0.02%
2022/12/27	11	41.11	7	41.24	41.15	4	27,356	0.01%
2022/12/26	2.1	40.95	4.5	41.09	41.00	-2.5	27,657	-0.01%
2022/12/23	13.2	41.30	16	40.84	41.15	-2.8	28,154	-0.01%
2022/12/22	4.1	40.01	11.4	40.14	40.40	-7.3	28,137	-0.03%
2022/12/21	0.1	40.10	12	39.95	40.00	-12	28,540	-0.04%
2022/12/20	13.2	40.02	56.1	40.13	40.15	-42.8	28,645	-0.15%
2022/12/19	16.1	40.25	23	40.26	40.15	-6.9	28,562	-0.02%
2022/12/16	15.4	40.25	6	40.25	40.20	9.4	28,483	0.03%
2022/12/15	26.7	40.58	7.7	40.66	40.60	18.9	28,536	0.07%
2022/12/14	1.4	40.96	4.7	41.07	40.90	-3.3	28,476	-0.01%
2022/12/13	7	41.25	10.2	41.00	40.95	-3.2	28,389	-0.01%
2022/12/12	11.4	40.48	23.6	40.51	41.00	-12.2	28,282	-0.04%
2022/12/09	32.2	40.94	0	0.00	41.10	32.2	28,268	0.11%
2022/12/08	18.4	41.06	0	0.00	40.75	18.4	28,141	0.07%
2022/12/07	187.3	41.84	144.5	41.42	41.40	42.7	28,225	0.15%	大買/大賣/
2022/12/06	76.7	42.04	0.1	42.05	41.40	76.6	28,216	0.27%
2022/12/05	76.6	43.00	10	42.87	42.85	66.6	27,965	0.24%
2022/12/02	4.3	43.92	5	43.97	44.00	-0.8	27,585	0.00%
2022/12/01	71	44.08	32.3	44.03	44.15	38.7	27,673	0.14%
2022/11/30	10	43.55	4	43.74	43.55	6	27,240	0.02%
2022/11/29	10	41.55	21	42.65	43.45	-11	26,436	-0.04%
2022/11/28	8.2	42.01	2.5	42.05	42.00	5.6	26,038	0.02%
2022/11/25	1.2	42.58	1.3	42.95	42.55	-0.1	26,098	0.00%
2022/11/24	4.2	42.56	1	42.80	42.55	3.2	26,129	0.01%
2022/11/23	6	42.54	17	42.44	42.75	-11	26,779	-0.04%
2022/11/22	5.1	41.45	15	41.90	42.20	-9.9	26,833	-0.04%
2022/11/21	4.2	41.76	11.5	42.10	42.10	-7.3	26,610	-0.03%
2022/11/18	0.1	42.00	12.5	41.81	41.90	-12.4	26,485	-0.05%
2022/11/17	14.2	41.32	3.1	41.61	41.55	11.1	26,412	0.04%
2022/11/16	4.2	41.78	17	42.23	41.70	-12.8	26,379	-0.05%
2022/11/15	5	42.09	2	42.20	42.40	3	26,222	0.01%
2022/11/14	12.1	41.83	5	42.05	41.75	7.1	25,892	0.03%
2022/11/11	5	41.80	55	41.51	41.90	-50	25,414	-0.20%
2022/11/10	13.2	39.63	1.1	39.59	39.65	12.1	24,727	0.05%
2022/11/09	1.2	40.11	11	40.04	40.15	-9.9	24,595	-0.04%
2022/11/08	2.1	39.65	26	39.77	39.70	-23.9	24,398	-0.10%
2022/11/07	3.2	39.24	6	39.39	39.55	-2.9	24,294	-0.01%
2022/11/04	6.2	38.90	3	38.90	38.95	3.2	24,403	0.01%
2022/11/03	0.1	38.75	27	38.66	38.85	-26.9	24,406	-0.11%
2022/11/02	4.1	37.77	21	38.39	38.50	-16.9	24,309	-0.07%
2022/11/01	17.1	37.71	0	38.15	38.10	17.1	24,291	0.07%
2022/10/31	7.1	38.04	2	37.98	37.80	5.1	24,394	0.02%
2022/10/28	11.1	38.21	0	0.00	38.25	11.1	24,292	0.05%
2022/10/27	15.1	38.65	5	38.90	38.50	10.1	24,119	0.04%
2022/10/26	1	38.50	33	38.40	38.50	-32	24,305	-0.13%
2022/10/25	9	37.17	15	37.33	37.50	-6	24,108	-0.02%
2022/10/24	18	37.09	6	37.21	37.00	12	24,068	0.05%
2022/10/21	48.4	36.78	3	36.60	36.55	45.4	24,012	0.19%
2022/10/20	176.1	37.57	8	37.83	37.85	168.1	23,418	0.72%	大買/鉅額交易
2022/10/19	6	38.19	10	38.20	38.30	-4	23,093	-0.02%
2022/10/18	11	37.93	3	38.27	38.15	8	22,896	0.03%
2022/10/17	16	37.08	60	37.62	37.65	-44	22,912	-0.19%
2022/10/14	18	37.87	6	38.13	37.65	12	22,757	0.05%
2022/10/13	68.7	37.87	10	37.60	37.45	58.7	22,489	0.26%
2022/10/12	19	39.19	6	39.63	39.55	13	21,438	0.06%
2022/10/11	21.9	39.68	15	39.81	39.60	6.9	21,428	0.03%
2022/10/07	5	40.60	2	40.85	40.50	3	21,263	0.01%
2022/10/06	0	0.00	9	40.82	40.80	-9	21,251	-0.04%
2022/10/05	14	40.71	11	40.66	40.75	3	21,353	0.01%
2022/10/04	9	39.42	5	39.48	39.55	4	21,088	0.02%
2022/10/03	22.2	39.09	5	39.05	39.00	17.2	20,804	0.08%
2022/09/30	22.5	39.37	10.6	39.88	39.95	12	20,796	0.06%
2022/09/29	22	39.97	21	40.03	40.15	1	20,805	0.00%
2022/09/28	28.8	39.98	1	39.90	39.80	27.8	20,810	0.13%
2022/09/27	24	41.04	0	0.00	40.95	24	20,639	0.12%
2022/09/26	3.2	41.27	0	0.00	41.50	3.2	21,366	0.01%
2022/09/23	10	42.05	5	42.00	42.10	5	21,834	0.02%
2022/09/22	36.7	41.61	1.7	41.76	41.65	35	22,219	0.16%
2022/09/21	4.2	42.59	5	42.80	42.55	-0.8	22,120	0.00%
2022/09/20	0.1	43.15	2.5	43.15	43.05	-2.4	22,130	-0.01%
2022/09/19	6	42.79	1	42.85	42.75	5	22,164	0.02%
2022/09/16	5	42.76	1	42.90	42.80	4	22,159	0.02%
2022/09/15	56	42.69	7.2	43.19	43.10	48.8	22,064	0.22%
2022/09/14	30.4	42.82	4.6	43.03	42.85	25.8	22,111	0.12%
2022/09/13	14.1	43.77	0.8	43.85	43.65	13.4	22,175	0.06%
2022/09/12	2	43.90	1.8	43.89	44.05	0.2	22,134	0.00%
2022/09/08	8.1	43.14	5	43.10	43.15	3.1	22,224	0.01%
2022/09/07	37.1	43.59	3	43.10	43.15	34.1	22,064	0.15%
2022/09/06	23.1	44.38	1	44.50	44.25	22.1	21,669	0.10%
2022/09/05	2.2	44.05	0.7	44.10	44.05	1.5	21,726	0.01%
2022/09/02	12.4	44.10	0	0.00	44.05	12.4	21,799	0.06%
2022/09/01	6.5	44.13	6.7	44.52	44.55	-0.2	21,565	0.00%
2022/08/31	8.7	44.32	2.5	44.76	44.55	6.2	21,355	0.03%
2022/08/30	51.7	44.60	1	44.55	44.45	50.7	21,176	0.24%
2022/08/29	9	45.47	0	0.00	45.60	9	20,453	0.04%
2022/08/26	3	46.74	1.1	46.91	46.75	2	20,276	0.01%
2022/08/25	1	46.40	1.8	46.64	46.55	-0.8	20,411	0.00%
2022/08/24	3.3	46.25	0	0.00	46.35	3.3	20,674	0.02%
2022/08/23	2	46.38	0	0.00	46.35	2	21,202	0.01%
2022/08/22	5	46.98	10.4	47.15	46.85	-5.4	21,431	-0.03%
2022/08/19	0.3	47.50	4	47.43	47.50	-3.7	21,698	-0.02%
2022/08/18	1	47.10	2	47.23	47.25	-1	22,138	0.00%
2022/08/17	4	47.18	3	47.35	47.45	1	22,675	0.00%
2022/08/16	4.1	47.19	2	47.20	47.10	2.1	22,832	0.01%
2022/08/15	5	47.25	5	47.45	47.30	0	22,986	0.00%
2022/08/12	14	47.28	2.6	47.26	47.25	11.4	23,091	0.05%
2022/08/11	29	46.88	7	47.14	47.20	22	23,318	0.09%
2022/08/10	6	46.06	5.1	46.32	46.40	0.9	23,541	0.00%
2022/08/09	3	46.27	0	0.00	46.10	3	23,832	0.01%
2022/08/08	0	0.00	13.7	46.07	46.15	-13.7	24,081	-0.06%
2022/08/05	13	45.62	2	45.65	45.75	11	24,454	0.04%
2022/08/04	11.5	44.80	13	44.82	44.85	-1.6	24,900	-0.01%
2022/08/03	10	44.70	1	44.95	44.95	9	25,328	0.04%
2022/08/02	14.1	44.74	5	44.87	44.85	9.1	25,763	0.04%
2022/08/01	10.7	45.36	3	45.35	45.45	7.7	25,797	0.03%
2022/07/29	4	45.55	6	45.75	45.50	-2	25,923	-0.01%
2022/07/28	1.1	45.60	16	45.58	45.80	-15	26,137	-0.06%
2022/07/27	12	45.32	3.4	45.13	45.25	8.6	26,025	0.03%
2022/07/26	0	0.00	4	45.48	45.60	-4	25,939	-0.02%
2022/07/25	5	45.55	1	44.75	45.55	4	25,920	0.02%
2022/07/22	27.2	44.90	41	45.68	45.00	-13.8	26,096	-0.05%
2022/07/21	75	44.78	37.6	44.67	45.05	37.4	25,997	0.14%
2022/07/20	14	45.07	24	45.80	44.90	-10	25,840	-0.04%
2022/07/19	20	45.03	0	45.85	44.95	20	25,852	0.08%
2022/07/18	3	44.98	0	45.25	45.20	3	25,908	0.01%
2022/07/15	7.6	44.30	1.4	44.83	44.15	6.2	25,818	0.02%
2022/07/14	1	45.30	0	0.00	45.00	1	25,713	0.00%
2022/07/13	2.1	45.34	46	45.35	45.50	-43.9	25,681	-0.17%
2022/07/12	46.5	43.90	25	44.41	43.80	21.5	25,547	0.08%
2022/07/11	3.1	44.95	11	45.13	45.05	-7.9	25,405	-0.03%
2022/07/08	21.3	45.30	1	45.40	44.80	20.3	25,391	0.08%
2022/07/07	9	44.84	0	0.00	45.05	9	25,204	0.04%
2022/07/06	57.2	45.80	0	0.00	44.95	57.2	24,767	0.23%
2022/07/05	3	46.80	8.4	46.72	46.75	-5.4	24,464	-0.02%
2022/07/04	31.5	45.31	2.2	45.79	45.50	29.3	24,130	0.12%
2022/07/01	22.6	50.30	14	49.93	49.70	8.6	23,435	0.04%
2022/06/30	19.3	51.42	0	0.00	50.90	19.3	22,938	0.08%
2022/06/29	7.1	52.54	15	52.57	52.80	-8	22,573	-0.04%
2022/06/28	0	0.00	2.5	53.80	53.80	-2.5	22,282	-0.01%
2022/06/27	13	53.83	6	53.90	53.50	7	22,246	0.03%
2022/06/24	1	53.50	1	53.80	53.40	0	22,146	0.00%
2022/06/23	7	53.07	1	53.10	53.00	6	22,070	0.03%
2022/06/22	3.1	53.11	1	53.40	53.00	2.1	21,859	0.01%
2022/06/21	1	54.70	38	53.88	54.20	-37	21,818	-0.17%
2022/06/20	10.5	52.23	1	53.00	51.80	9.5	21,646	0.04%
2022/06/17	25.1	52.84	0	0.00	53.00	25.1	21,328	0.12%
2022/06/16	8	54.33	32.8	54.15	53.70	-24.8	21,114	-0.12%
2022/06/15	0	0.00	3	53.50	53.60	-3	21,307	-0.01%
2022/06/14	4	53.40	12	53.78	53.40	-8	21,655	-0.04%
2022/06/13	3	53.30	1	53.90	53.80	2	21,737	0.01%
2022/06/10	1	54.20	61.5	54.71	54.80	-60.5	21,637	-0.28%
2022/06/09	0	0.00	25.4	54.89	54.80	-25.4	21,695	-0.12%
2022/06/08	0	0.00	2	55.00	54.80	-2	21,644	-0.01%
2022/06/07	1	54.90	0	0.00	54.80	1	21,762	0.00%
2022/06/06	7	54.86	4.6	54.60	54.80	2.4	21,784	0.01%
2022/06/02	2	54.50	1	54.60	54.50	1	22,417	0.00%
2022/06/01	13.3	54.81	0.1	54.95	54.70	13.1	22,979	0.06%
2022/05/31	2	54.15	12	55.32	55.70	-10	22,896	-0.04%
2022/05/30	3	53.50	6	53.62	54.00	-3	22,429	-0.01%
2022/05/27	3.1	52.40	16.7	52.57	52.60	-13.6	22,288	-0.06%
2022/05/26	17.2	51.58	2	52.40	51.50	15.2	22,215	0.07%
2022/05/25	55.3	51.09	2.2	51.66	51.40	53	22,592	0.23%
2022/05/24	5.7	52.21	2	52.30	52.00	3.7	22,536	0.02%
2022/05/23	25.4	52.52	5	52.50	52.30	20.4	22,330	0.09%
2022/05/20	5.2	53.05	27	53.27	52.90	-21.8	22,422	-0.10%
2022/05/19	33	52.91	1	52.90	52.70	32	22,386	0.14%
2022/05/18	12.1	53.52	38.5	53.95	54.10	-26.4	22,267	-0.12%
2022/05/17	9.1	52.63	1	53.50	52.60	8.1	22,037	0.04%
2022/05/16	37.1	53.37	20.5	53.20	53.20	16.6	21,829	0.08%
2022/05/13	47	54.58	15	54.77	54.30	32	21,687	0.15%
2022/05/12	33.1	54.96	34.1	54.67	54.10	-1	21,631	0.00%
2022/05/11	17.6	56.61	59	56.97	56.20	-41.4	21,071	-0.20%
2022/05/10	11.1	57.76	14	58.00	58.00	-2.9	20,754	-0.01%
2022/05/09	64.6	59.18	30	59.80	58.70	34.6	20,458	0.17%
2022/05/06	13.3	61.10	65.2	61.16	61.20	-51.9	20,385	-0.25%
2022/05/05	16.1	62.53	14.3	62.85	62.30	1.7	20,764	0.01%
2022/05/04	10.5	62.88	4	62.90	62.90	6.5	20,627	0.03%
2022/05/03	1	62.10	5	62.10	62.30	-4	21,465	-0.02%
2022/04/29	0.2	62.50	2.5	62.60	62.50	-2.3	21,850	-0.01%
2022/04/28	6	61.58	0	0.00	62.10	6	22,381	0.03%
2022/04/27	19.2	62.38	1	62.30	62.00	18.2	22,558	0.08%
2022/04/26	2	63.80	12	63.75	64.00	-10	22,855	-0.04%
2022/04/25	5	63.12	8	63.46	63.80	-3	23,163	-0.01%
2022/04/22	10	63.66	1	63.60	64.20	9	23,431	0.04%
2022/04/21	0	0.00	49	63.30	63.90	-49	24,414	-0.20%
2022/04/20	1	63.00	6	63.57	63.90	-5	25,839	-0.02%
2022/04/19	16	63.09	13	63.50	62.70	3	26,378	0.01%
2022/04/18	11.1	63.16	15	63.29	62.80	-3.9	27,777	-0.01%
2022/04/15	8.1	64.10	21	64.03	64.00	-12.9	27,751	-0.05%
2022/04/14	3	64.80	5	65.10	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	10	65.33	65.40	-10	27,974	-0.04%
2022/04/12	1	64.50	11	64.96	64.90	-10	27,981	-0.04%
2022/04/11	1	64.50	22	65.21	64.80	-21	28,013	-0.07%
2022/04/08	16	64.64	5	64.82	65.00	11	28,067	0.04%
2022/04/07	1.1	65.18	413.1	64.71	64.80	-412	28,116	-1.47%	大賣/鉅額交易
2022/04/06	2	64.90	0	64.90	65.50	2	28,488	0.01%
2022/04/01	0	0.00	12	64.98	65.00	-12	28,650	-0.04%
2022/03/31	2	64.40	0	64.50	64.50	2	28,580	0.01%
2022/03/30	0	0.00	22.1	64.30	64.40	-22.1	28,688	-0.08%
2022/03/29	1	63.40	2.2	63.78	63.80	-1.1	28,632	0.00%
2022/03/28	2.1	62.96	2	63.35	63.30	0.1	28,632	0.00%
2022/03/25	6	63.70	13	63.88	63.50	-7	28,679	-0.02%
2022/03/24	17	63.97	0	0.00	64.30	17	28,745	0.06%
2022/03/23	13	64.72	30.1	64.71	64.80	-17.1	28,715	-0.06%
2022/03/22	21	63.52	13	63.47	63.60	8	28,460	0.03%
2022/03/21	0	0.00	4	63.60	63.60	-4	28,562	-0.01%
2022/03/18	1.4	63.57	3	63.47	63.30	-1.7	28,550	-0.01%
2022/03/17	2	63.05	9	63.01	63.10	-7	28,392	-0.02%
2022/03/16	0	0.00	22	61.80	62.00	-22	28,028	-0.08%
2022/03/15	0.1	61.20	40.5	61.29	61.30	-40.4	27,888	-0.14%
2022/03/14	1.1	60.91	9.2	61.22	61.20	-8.1	27,942	-0.03%
2022/03/11	0	0.00	3.5	60.36	60.30	-3.5	28,019	-0.01%
2022/03/10	6.4	60.07	11.4	60.15	60.30	-5	28,069	-0.02%
2022/03/09	5.6	59.04	0	0.00	59.00	5.6	27,951	0.02%
2022/03/08	31.7	58.33	2	58.50	58.50	29.7	27,980	0.11%
2022/03/07	30.9	59.27	89	59.36	59.40	-58.1	27,493	-0.21%
2022/03/04	8.4	61.32	0.6	61.50	61.20	7.8	27,369	0.03%
2022/03/03	9	62.08	0	0.00	62.10	9	27,473	0.03%
2022/03/02	6.2	61.97	10	61.98	62.00	-3.8	28,000	-0.01%
2022/03/01	4	62.28	9.1	62.47	62.60	-5.1	28,021	-0.02%
2022/02/25	46.3	62.12	26	62.31	62.30	20.3	27,836	0.07%
2022/02/24	13.7	62.88	0.9	63.00	63.00	12.8	27,194	0.05%
2022/02/23	2	63.65	7.9	63.70	63.70	-5.9	26,972	-0.02%
2022/02/22	16.2	63.50	34.2	63.70	63.70	-18	27,302	-0.07%
2022/02/21	1	64.00	0	0.00	64.60	1	27,870	0.00%
2022/02/18	9	64.28	16	64.50	64.60	-7	28,908	-0.02%
2022/02/17	70	64.75	8	64.59	64.70	62	28,921	0.21%
2022/02/16	12	64.43	2.5	64.78	64.80	9.5	29,058	0.03%
2022/02/15	14	64.51	4.6	64.63	64.30	9.4	29,080	0.03%
2022/02/14	24.2	63.96	14	64.15	64.20	10.2	28,997	0.04%
2022/02/11	8	65.31	5.7	65.37	65.60	2.4	28,556	0.01%
2022/02/10	6	65.33	22	65.41	65.80	-16	28,542	-0.06%
2022/02/09	2	66.00	9	65.99	66.00	-7	28,438	-0.02%
2022/02/08	22	66.17	14.1	66.01	66.00	7.9	28,310	0.03%
2022/02/07	20.1	64.71	42	64.87	65.70	-21.9	28,037	-0.08%
2022/01/26	5.1	63.40	161.2	63.33	63.30	-156.2	27,436	-0.57%	大賣/鉅額交易
2022/01/25	77.4	62.92	19	62.66	63.00	58.4	27,281	0.21%
2022/01/24	6.3	63.88	15.7	64.11	64.30	-9.4	26,533	-0.04%
2022/01/21	17.3	64.46	10	64.71	64.40	7.3	26,308	0.03%
2022/01/20	149.2	65.48	8	65.58	65.80	141.2	25,817	0.55%	大買/鉅額交易
2022/01/19	18.3	66.11	25	66.12	66.10	-6.7	25,418	-0.03%
2022/01/18	27	66.76	22	66.67	66.90	5	25,119	0.02%
2022/01/17	50.1	66.71	10.2	66.76	66.50	40	24,722	0.16%
2022/01/14	38	67.45	31.3	67.68	67.70	6.7	24,258	0.03%
2022/01/13	28	66.90	85.3	66.11	67.40	-57.3	23,316	-0.25%
2022/01/12	26.3	64.53	27	64.40	64.70	-0.7	21,953	0.00%
2022/01/11	25.2	63.88	66.9	63.70	64.50	-41.7	21,511	-0.19%
2022/01/10	2	61.95	1	62.20	62.10	1	20,409	0.00%
2022/01/07	2	62.00	3	62.10	62.00	-1	20,966	0.00%
2022/01/06	6	61.90	4	61.90	62.00	2	20,926	0.01%
2022/01/05	3.2	61.55	2.7	61.89	61.90	0.5	21,025	0.00%
2022/01/04	7	61.80	3.5	61.79	62.00	3.5	21,301	0.02%
2022/01/03	19	62.06	3	62.39	61.60	16	21,247	0.08%
2021/12/30	29.1	62.61	3.6	62.57	62.50	25.5	21,312	0.12%
2021/12/29	12.2	62.92	23	63.13	63.00	-10.8	21,562	-0.05%
2021/12/28	2	62.20	15	61.94	62.30	-13	21,270	-0.06%
2021/12/27	31	61.26	5.5	61.38	61.30	25.5	21,022	0.12%
2021/12/24	0	0.00	7	60.99	61.10	-7	21,269	-0.03%
2021/12/23	0	0.00	19	60.30	60.50	-19	21,191	-0.09%
2021/12/22	21	60.26	2.1	60.30	60.30	18.9	21,569	0.09%
2021/12/21	10.9	60.36	12.5	60.31	60.30	-1.6	21,880	-0.01%
2021/12/20	8	59.91	0.5	60.20	59.90	7.5	22,127	0.03%
2021/12/17	0	0.00	2.1	60.50	60.50	-2.1	22,128	-0.01%
2021/12/16	1	60.00	1.7	60.23	60.30	-0.7	22,181	0.00%
2021/12/15	33.1	59.90	11.3	59.82	59.80	21.8	23,144	0.09%
2021/12/14	12	60.32	1.5	60.27	60.20	10.5	23,418	0.04%
2021/12/13	2.5	61.06	3.3	61.19	60.70	-0.8	23,489	0.00%
2021/12/10	4	60.48	20.7	60.41	60.50	-16.7	23,478	-0.07%
2021/12/09	2	60.45	2.1	60.66	60.70	-0.1	23,745	0.00%
2021/12/08	7	60.91	6	60.83	60.70	1	24,282	0.00%
2021/12/07	7	59.93	2.1	60.36	60.70	4.9	24,250	0.02%
2021/12/06	1.1	59.71	2.1	59.87	60.00	-1.1	24,185	0.00%
2021/12/03	4	60.00	22.5	59.98	59.90	-18.5	24,450	-0.08%
2021/12/02	5.2	59.38	6.4	59.52	59.50	-1.2	24,487	0.00%
2021/12/01	6.4	59.88	16	59.78	59.90	-9.6	24,530	-0.04%
2021/11/30	26.3	59.39	1	59.40	60.00	25.3	24,737	0.10%
2021/11/29	10.6	59.27	17.8	59.77	59.30	-7.2	24,589	-0.03%
2021/11/26	42.2	60.47	7.1	60.68	60.20	35.1	24,564	0.14%
2021/11/25	1	61.20	4.1	61.60	61.60	-3.1	24,616	-0.01%
2021/11/24	48.5	61.33	11.2	61.17	61.10	37.3	25,499	0.15%
2021/11/23	107.1	61.32	25	61.05	60.80	82.1	26,165	0.31%	大買/
2021/11/22	10	61.09	9	61.21	61.10	1	26,300	0.00%
2021/11/19	32	62.04	118	62.27	61.80	-86	26,148	-0.33%	大賣/
2021/11/18	41.5	62.66	35.6	63.03	63.00	5.9	26,009	0.02%
2021/11/17	11.5	61.03	123.8	61.01	62.20	-112.3	25,582	-0.44%	大賣/鉅額交易
2021/11/16	6	59.60	40.5	59.90	60.00	-34.5	24,753	-0.14%
2021/11/15	2	59.95	9	59.94	59.70	-7	25,028	-0.03%
2021/11/12	9	58.81	5.7	59.00	58.90	3.3	25,037	0.01%
2021/11/11	5	58.36	0	0.00	58.60	5	25,109	0.02%
2021/11/10	5	58.50	32.3	58.46	58.60	-27.3	25,537	-0.11%
2021/11/09	2	58.40	1.5	58.40	58.50	0.5	25,888	0.00%
2021/11/08	30	58.57	0.5	58.50	58.70	29.5	26,117	0.11%
2021/11/05	1	57.80	15.6	58.22	58.50	-14.6	26,758	-0.05%
2021/11/04	0	0.00	6	58.33	57.90	-6	26,864	-0.02%
2021/11/03	3	57.43	0	0.00	57.60	3	27,081	0.01%
2021/11/02	7.1	57.53	55	57.55	57.40	-47.9	27,239	-0.18%
2021/11/01	19	57.64	0.1	57.90	57.60	18.9	27,260	0.07%
2021/10/29	4.1	57.60	59	57.89	58.10	-55	27,334	-0.20%
2021/10/28	9	58.13	0	0.00	58.10	9	27,308	0.03%
2021/10/27	4.1	58.55	0	0.00	58.70	4.1	27,635	0.01%
2021/10/26	2	59.00	38.6	58.98	59.10	-36.6	27,866	-0.13%
2021/10/25	0	0.00	3	58.57	58.40	-3	28,078	-0.01%
2021/10/22	6	58.23	0	0.00	58.30	6	29,110	0.02%
2021/10/21	8	59.06	15.3	58.95	58.70	-7.3	29,638	-0.02%
2021/10/20	6	58.20	2.3	58.63	58.30	3.7	30,673	0.01%
2021/10/19	23.6	58.84	102	58.89	58.40	-78.5	31,486	-0.25%	大賣/
2021/10/18	5	58.80	14	58.98	58.70	-9	32,501	-0.03%
2021/10/15	2	58.20	23.1	58.07	58.30	-21.1	32,787	-0.06%
2021/10/14	11	56.66	3	56.60	56.60	8	33,317	0.02%
2021/10/13	7.1	56.34	24	56.28	56.20	-16.9	33,994	-0.05%
2021/10/12	42.1	56.05	1.6	56.35	56.40	40.5	34,767	0.12%
2021/10/08	31.1	57.37	4.4	57.11	57.10	26.7	35,161	0.08%
2021/10/07	43	57.38	1.3	57.55	57.10	41.7	35,822	0.12%
2021/10/06	3.1	56.44	5	56.86	57.10	-1.9	36,388	-0.01%
2021/10/05	11.1	55.70	1.4	56.16	56.40	9.7	37,311	0.03%
2021/10/04	1	56.70	7.3	56.41	56.60	-6.3	37,369	-0.02%
2021/10/01	10.1	56.96	40	56.72	56.90	-30	37,567	-0.08%
2021/09/30	18	57.78	1	57.60	57.90	17	37,394	0.05%
2021/09/29	15	57.77	1	57.90	58.00	14	37,382	0.04%
2021/09/28	34	58.81	14	58.77	59.00	20	37,072	0.05%
2021/09/27	15	58.45	36.5	58.61	58.70	-21.5	36,833	-0.06%
2021/09/24	7.3	57.80	8	58.01	57.80	-0.8	36,647	0.00%
2021/09/23	3.2	57.27	28.9	57.41	57.50	-25.7	36,726	-0.07%
2021/09/22	59.5	56.71	28	57.11	56.80	31.5	36,863	0.09%
2021/09/17	9	59.09	160.1	59.47	58.90	-151.1	35,916	-0.42%	大賣/鉅額交易
2021/09/16	4.2	59.99	14	60.28	59.70	-9.8	35,754	-0.03%
2021/09/15	7	59.40	30	59.30	59.50	-23	35,725	-0.06%
2021/09/14	4.3	60.00	6	59.97	59.80	-1.7	36,050	0.00%
2021/09/13	37	60.18	42	59.83	59.90	-5	35,934	-0.01%
2021/09/10	0	0.00	45	59.23	59.20	-45	36,179	-0.12%
2021/09/09	29	58.25	12.1	58.07	58.70	16.9	36,410	0.05%
2021/09/08	11.1	58.63	8.2	58.70	58.50	2.9	36,458	0.01%
2021/09/07	108	59.25	8	59.21	59.20	100	36,413	0.27%	大買/
2021/09/06	67	59.23	55	59.42	59.20	12	36,440	0.03%
2021/09/03	59.1	59.40	63	59.64	59.60	-3.9	36,509	-0.01%
2021/09/02	21.1	58.43	7	58.63	58.70	14.1	36,261	0.04%
2021/09/01	3.7	59.26	4	59.23	59.20	-0.3	36,128	0.00%
2021/08/31	42	59.25	21	59.29	59.60	21	35,983	0.06%
2021/08/30	41.1	58.47	112.1	59.05	59.50	-71	35,573	-0.20%	大賣/
2021/08/27	2	56.60	31.4	57.11	57.70	-29.4	34,791	-0.08%
2021/08/26	6	55.98	6.3	55.94	56.00	-0.3	34,212	0.00%
2021/08/25	13	55.77	2	55.80	56.00	11	34,213	0.03%
2021/08/24	2	55.30	36	55.48	55.80	-34	34,194	-0.10%
2021/08/23	26	54.55	53	54.86	55.10	-27	34,292	-0.08%
2021/08/20	29	53.43	54	54.00	53.70	-25	34,591	-0.07%
2021/08/19	33.6	53.88	20	54.07	53.80	13.6	35,416	0.04%
2021/08/18	46.3	54.15	9	54.34	54.40	37.3	35,187	0.11%
2021/08/17	52.3	54.69	23	54.67	54.70	29.3	35,285	0.08%
2021/08/16	24	54.20	13	54.43	54.30	11	35,474	0.03%
2021/08/13	27	55.18	5	55.00	55.00	22	36,182	0.06%
2021/08/12	27	55.87	18	56.18	56.00	9	36,421	0.02%
2021/08/11	67	55.83	57	56.04	56.00	10	37,296	0.03%
2021/08/10	6	55.23	26.5	55.02	54.90	-20.5	37,950	-0.05%
2021/08/09	31.1	54.69	8.8	55.18	55.20	22.3	38,888	0.06%
2021/08/06	9	55.10	1.4	55.16	55.10	7.6	39,246	0.02%
2021/08/05	3.3	55.21	2.4	55.33	55.20	0.9	40,324	0.00%
2021/08/04	3	55.33	3	55.50	55.20	0	42,419	0.00%
2021/08/03	8	55.05	1	55.00	55.40	7	44,489	0.02%
2021/08/02	24	54.77	29	54.92	55.80	-5	45,914	-0.01%
2021/07/30	8.5	54.36	11	54.45	54.30	-2.5	46,113	-0.01%
2021/07/29	10	54.09	31	54.39	54.80	-21	46,829	-0.04%
2021/07/28	65.1	53.78	18.4	53.59	53.80	46.7	47,764	0.10%
2021/07/27	86	55.31	24.9	55.23	55.00	61.2	47,571	0.13%
2021/07/26	145.3	56.91	15	56.80	56.20	130.3	48,078	0.27%	大買/鉅額交易
2021/07/23	43.3	59.98	113.3	60.21	60.30	-70	47,224	-0.15%	大賣/
2021/07/22	2.5	59.97	140.5	59.85	60.10	-138	46,760	-0.30%	大賣/鉅額交易
2021/07/21	43	58.37	19.7	58.42	58.30	23.3	46,106	0.05%
2021/07/20	57	58.22	17	58.62	57.90	40	46,010	0.09%
2021/07/19	130.1	59.78	15	59.72	59.70	115	45,057	0.26%	大買/鉅額交易
2021/07/16	44	59.44	47.5	59.09	59.80	-3.5	44,842	-0.01%
2021/07/15	34.1	57.95	20.9	58.18	58.10	13.2	44,376	0.03%
2021/07/14	21.4	56.83	31	57.13	57.00	-9.6	44,314	-0.02%
2021/07/13	28	56.54	75.2	56.69	56.10	-47.2	44,523	-0.11%
2021/07/12	29	56.23	50	56.50	55.70	-21	44,050	-0.05%
2021/07/09	30.1	53.81	2	54.15	53.80	28.1	43,356	0.06%
2021/07/08	12	54.40	5	54.80	54.40	7	43,206	0.02%
2021/07/07	20.1	53.77	0	0.00	54.00	20.1	43,295	0.05%
2021/07/06	5.3	54.16	22.1	54.25	54.10	-16.8	43,898	-0.04%
2021/07/05	54.1	54.19	0	0.00	54.20	54.1	44,023	0.12%
2021/07/02	9	54.00	14	54.06	53.90	-5	44,053	-0.01%
2021/07/01	7	53.86	11	54.00	53.90	-4	44,129	-0.01%
2021/06/30	3	53.93	35	53.80	53.90	-32	44,225	-0.07%
2021/06/29	11.1	53.64	7	53.30	53.70	4.1	44,258	0.01%
2021/06/28	12	54.30	88.3	54.32	54.30	-76.3	44,316	-0.17%
2021/06/25	0	0.00	24	54.48	54.30	-24	44,617	-0.05%
2021/06/24	4	53.75	0	0.00	53.80	4	44,881	0.01%
2021/06/23	0	0.00	47.1	53.89	54.10	-47.1	45,398	-0.10%
2021/06/22	3	52.60	27	52.80	52.60	-24	45,248	-0.05%
2021/06/21	80.4	52.11	0	0.00	52.00	80.4	45,507	0.18%
2021/06/18	24	53.52	3.4	53.58	53.60	20.6	45,701	0.05%
2021/06/17	31.1	53.77	4	54.00	54.00	27.1	45,680	0.06%
2021/06/16	19	54.04	17.6	54.14	54.30	1.4	46,507	0.00%
2021/06/15	2.1	54.40	0.1	54.30	54.30	2.1	46,545	0.00%
2021/06/11	72.1	54.77	15.1	55.07	54.50	57	46,897	0.12%
2021/06/10	1	54.50	15	54.51	54.70	-14	46,959	-0.03%
2021/06/09	27	54.13	0	0.00	54.30	27	47,718	0.06%
2021/06/08	1	55.10	10	55.30	54.80	-9	48,075	-0.02%
2021/06/07	9.1	53.96	10.8	54.43	54.70	-1.7	49,977	0.00%
2021/06/04	10.3	54.98	4.6	54.87	55.00	5.7	50,528	0.01%
2021/06/03	24	55.84	2.4	55.92	55.80	21.6	51,515	0.04%
2021/06/02	12	55.79	22.5	56.15	56.30	-10.5	51,779	-0.02%
2021/06/01	16	55.77	12	55.90	55.80	4	51,618	0.01%
2021/05/31	23.2	55.91	6	55.73	55.90	17.2	51,771	0.03%
2021/05/28	16	55.36	35.1	55.26	55.50	-19.1	51,748	-0.04%
2021/05/27	18.1	53.38	13.2	53.96	54.40	4.9	51,388	0.01%
2021/05/26	24.1	54.22	2	54.44	54.40	22	51,390	0.04%
2021/05/25	21	54.48	18.6	54.52	54.30	2.4	52,113	0.00%
2021/05/24	20.3	53.62	7	53.80	53.90	13.3	52,112	0.03%
2021/05/21	26.1	54.35	16.5	55.16	54.20	9.6	52,164	0.02%
2021/05/20	16.2	53.74	118.2	53.79	53.30	-102	51,138	-0.20%	大賣/鉅額交易
2021/05/19	13.1	53.92	41	54.19	54.30	-27.9	50,805	-0.05%
2021/05/18	42.2	51.68	114.7	53.30	53.50	-72.5	50,042	-0.14%	大賣/
2021/05/17	46.1	49.00	50.3	49.20	48.65	-4.2	49,415	-0.01%
2021/05/14	70	51.90	8.9	51.47	51.50	61.1	48,429	0.13%
2021/05/13	72	51.58	13.1	51.42	51.10	58.9	47,837	0.12%
2021/05/12	142.3	52.68	95	54.51	52.30	47.3	46,707	0.10%	大買/
2021/05/11	62.2	56.85	175.8	56.78	56.60	-113.6	44,799	-0.25%	大賣/鉅額交易
2021/05/10	48	57.83	116.2	57.48	58.20	-68.2	42,722	-0.16%	大賣/
2021/05/07	7	55.06	163.4	55.00	55.10	-156.4	41,585	-0.38%	大賣/鉅額交易
2021/05/06	7	54.64	39.4	54.87	54.40	-32.4	41,421	-0.08%
2021/05/05	19	53.73	137.6	53.73	53.60	-118.6	40,596	-0.29%	大賣/鉅額交易
2021/05/04	44.3	51.91	99	51.69	51.70	-54.7	39,590	-0.14%
2021/05/03	29	53.37	125.1	53.17	52.60	-96.1	38,914	-0.25%	大賣/
2021/04/29	23.2	52.40	14.1	52.69	52.30	9	38,083	0.02%
2021/04/28	34	52.73	51	53.31	53.00	-17	37,858	-0.04%
2021/04/27	2.3	52.48	20	52.65	52.90	-17.7	37,854	-0.05%
2021/04/26	9	51.96	23.4	52.01	52.10	-14.4	37,332	-0.04%
2021/04/23	21.8	50.79	27.7	50.77	50.90	-5.9	37,028	-0.02%
2021/04/22	92	51.25	20	51.12	50.70	72	37,188	0.19%
2021/04/21	14	50.64	8.6	50.54	50.90	5.4	36,739	0.01%
2021/04/20	14.6	51.04	8.1	51.12	51.40	6.5	36,446	0.02%
2021/04/19	40	50.78	38	51.28	51.60	2	36,139	0.01%
2021/04/16	8.3	49.39	3	49.60	49.85	5.3	35,728	0.01%
2021/04/15	11	49.36	11.3	49.53	49.80	-0.3	36,111	0.00%
2021/04/14	9	48.53	9.3	48.68	48.55	-0.3	35,836	0.00%
2021/04/13	62	49.35	5	49.01	49.00	57	35,813	0.16%
2021/04/12	46.3	48.95	13.5	48.80	48.80	32.8	35,490	0.09%
2021/04/09	3	47.20	2	47.40	47.25	1	34,922	0.00%
2021/04/08	22.6	47.65	2.8	47.61	47.65	19.8	34,974	0.06%
2021/04/07	0	0.00	2.3	47.83	48.00	-2.3	35,423	-0.01%
2021/04/06	4.9	47.94	2.9	48.07	48.00	2	35,289	0.01%
2021/04/01	12.6	48.08	22.2	48.11	47.95	-9.6	35,054	-0.03%
2021/03/31	6	48.13	12	48.07	47.95	-6	34,785	-0.02%
2021/03/30	11	48.03	12	47.58	48.00	-1	34,421	0.00%
2021/03/29	7.2	47.85	11	48.00	48.00	-3.8	34,025	-0.01%
2021/03/26	22	47.40	62.3	47.38	47.60	-40.3	33,554	-0.12%
2021/03/25	26	46.95	22.9	46.79	46.85	3.1	32,936	0.01%
2021/03/24	36	46.49	23	46.41	46.50	13	32,734	0.04%
2021/03/23	4	46.65	21.8	46.62	46.80	-17.8	32,299	-0.05%
2021/03/22	28	45.02	13.3	45.22	45.60	14.7	31,355	0.05%
2021/03/19	41	44.83	41.7	44.83	44.60	-0.7	31,210	0.00%
2021/03/18	14.7	45.63	4.7	46.00	45.45	10	30,492	0.03%
2021/03/17	29.8	45.73	148	45.78	45.80	-118.2	30,786	-0.38%	大賣/鉅額交易
2021/03/16	27.1	46.34	3	46.45	46.45	24.1	30,652	0.08%
2021/03/15	6	46.68	20.3	46.81	46.70	-14.3	30,476	-0.05%
2021/03/12	22	45.73	28	45.92	45.90	-6	29,745	-0.02%
2021/03/11	30.4	45.94	62.2	46.10	45.75	-31.8	29,369	-0.11%
2021/03/10	39	44.52	13.1	44.54	44.55	25.9	27,637	0.09%
2021/03/09	12	44.03	62.8	44.01	44.30	-50.8	27,111	-0.19%
2021/03/08	15	42.84	12.3	43.07	42.90	2.7	26,040	0.01%
2021/03/05	5	42.22	6.8	42.49	42.55	-1.8	25,732	-0.01%
2021/03/04	15	42.23	6.5	42.38	42.35	8.6	26,329	0.03%
2021/03/03	5	42.65	24.1	42.63	42.55	-19.1	26,140	-0.07%
2021/03/02	29	42.18	1.5	42.28	41.90	27.5	25,848	0.11%
2021/02/26	15	42.51	3.2	42.58	41.95	11.8	25,574	0.05%
2021/02/25	6	43.47	61.1	43.35	43.60	-55.1	24,484	-0.22%
2021/02/24	22	42.64	14	42.99	42.65	8	23,685	0.03%
2021/02/23	14	42.55	24.2	42.48	42.70	-10.2	23,411	-0.04%
2021/02/22	25.3	42.00	10	42.16	42.05	15.3	23,044	0.07%
2021/02/19	25	41.71	2.5	41.85	41.85	22.5	23,212	0.10%
2021/02/18	11	42.23	15	42.24	42.20	-4	23,510	-0.02%
2021/02/17	27	41.42	37.4	41.80	41.95	-10.4	23,256	-0.04%
2021/02/05	17	40.59	2.4	40.79	40.60	14.6	22,569	0.06%
2021/02/04	44	40.53	11.5	40.58	40.70	32.5	22,690	0.14%
2021/02/03	5	40.31	3.3	40.42	40.30	1.8	23,248	0.01%
2021/02/02	7	40.34	2	40.35	40.30	5	23,781	0.02%
2021/02/01	2	39.98	9.2	40.00	39.90	-7.2	23,619	-0.03%
2021/01/29	25	40.02	21.3	39.98	39.90	3.8	23,454	0.02%
2021/01/28	18	40.11	7	40.38	40.10	11	23,051	0.05%
2021/01/27	9	40.57	6.5	40.69	40.50	2.5	22,758	0.01%
2021/01/26	7	40.55	4.3	40.87	40.50	2.7	22,636	0.01%
2021/01/25	15	40.72	9.7	40.94	41.00	5.3	22,281	0.02%
2021/01/22	6.4	40.62	7	40.74	40.55	-0.6	22,278	0.00%
2021/01/21	2	40.65	14.3	40.84	40.65	-12.3	22,163	-0.06%
2021/01/20	9	40.76	9.6	40.95	40.65	-0.6	22,023	0.00%
2021/01/19	3	41.45	14.2	41.46	41.35	-11.2	21,456	-0.05%
2021/01/18	12.1	41.26	1.5	41.33	41.20	10.6	21,418	0.05%
2021/01/15	22	42.05	167.8	42.01	41.80	-145.8	21,144	-0.69%	大賣/鉅額交易
2021/01/14	37	42.28	2.9	42.44	42.50	34.1	20,941	0.16%
2021/01/13	79.5	42.32	52.3	42.35	42.40	27.2	20,773	0.13%
2021/01/12	11.6	42.42	28.6	42.45	42.30	-17	20,539	-0.08%
2021/01/11	23.8	42.69	10.4	43.06	42.60	13.3	20,111	0.07%
2021/01/08	3	42.57	35	42.50	42.85	-32	19,630	-0.16%
2021/01/07	3	41.82	11	41.92	41.90	-8	19,033	-0.04%
2021/01/06	12	41.67	0.6	41.70	41.55	11.4	18,772	0.06%
2021/01/05	0.1	42.05	27.5	42.04	42.10	-27.4	18,538	-0.15%
2021/01/04	22.8	42.00	19	42.17	42.05	3.8	18,450	0.02%
2020/12/31	2.3	42.24	25.1	42.29	42.25	-22.8	18,361	-0.12%
2020/12/30	7.9	41.96	16.1	41.94	42.20	-8.2	18,042	-0.05%
2020/12/29	5.8	41.39	7	41.36	41.35	-1.2	17,439	-0.01%
2020/12/28	18	41.19	15.1	41.21	41.30	2.9	17,426	0.02%
2020/12/25	0	41.05	10	41.10	41.15	-10	17,445	-0.06%
2020/12/24	5.5	41.14	20	41.05	41.00	-14.5	17,480	-0.08%
2020/12/23	2	40.95	7	40.99	40.95	-5	17,482	-0.03%
2020/12/22	34	41.28	14	41.31	41.05	20	17,563	0.11%
2020/12/21	3	41.10	6.6	41.48	41.55	-3.6	17,838	-0.02%
2020/12/18	16	41.20	0.1	41.15	41.20	15.9	17,909	0.09%
2020/12/17	9	41.23	2.1	41.35	41.35	6.9	17,886	0.04%
2020/12/16	6.8	41.34	4	41.50	41.55	2.8	18,034	0.02%
2020/12/15	10.7	41.21	0	0.00	41.10	10.7	18,107	0.06%
2020/12/14	9.5	41.84	10	41.73	41.80	-0.5	18,052	0.00%
2020/12/11	34.2	41.81	13.1	41.92	41.95	21.1	17,874	0.12%
2020/12/10	2.2	41.30	8	41.36	41.45	-5.8	17,252	-0.03%
2020/12/09	0.5	40.60	13.1	40.81	41.00	-12.7	16,918	-0.07%
2020/12/08	3	40.55	30	40.58	40.95	-27	16,800	-0.16%
2020/12/07	5	40.73	21	40.90	40.95	-16	16,625	-0.10%
2020/12/04	15	40.39	37	40.30	40.75	-22	16,401	-0.13%
2020/12/03	4	40.44	3.3	40.47	40.30	0.7	16,082	0.00%
2020/12/02	1	40.45	2	40.50	40.50	-1	15,847	-0.01%
2020/12/01	11	40.60	3.8	40.67	40.70	7.2	15,754	0.05%
2020/11/30	25	41.00	1.1	41.12	40.40	23.9	15,706	0.15%
2020/11/27	7.1	41.35	2.6	41.36	41.35	4.4	15,118	0.03%
2020/11/26	5	41.39	0.1	41.40	41.50	4.9	15,129	0.03%
2020/11/25	51.8	41.69	5	41.75	41.45	46.8	15,243	0.31%
2020/11/24	4.8	41.52	23	41.58	41.50	-18.2	15,216	-0.12%
2020/11/23	7.4	41.65	13	41.68	41.70	-5.7	15,219	-0.04%
2020/11/20	2	41.13	10	41.50	41.30	-8	15,158	-0.05%
2020/11/19	0.2	41.52	8	41.53	41.50	-7.8	15,078	-0.05%
2020/11/18	3.5	41.67	3	41.70	41.80	0.5	14,889	0.00%
2020/11/17	12	41.26	11.7	41.47	41.50	0.3	14,523	0.00%
2020/11/16	0	0.00	1	40.80	40.95	-1	14,234	-0.01%
2020/11/13	0	0.00	6	40.53	40.55	-6	14,240	-0.04%
2020/11/12	8	40.66	2	40.65	40.55	6	14,160	0.04%
2020/11/11	7.7	40.68	32.2	40.98	41.25	-24.5	13,958	-0.18%
2020/11/10	35	40.20	46.2	40.27	40.40	-11.2	13,287	-0.08%
2020/11/09	2	39.60	6	39.49	39.60	-4	12,736	-0.03%
2020/11/06	0.5	39.10	3.2	39.22	39.30	-2.7	12,766	-0.02%
2020/11/05	0	0.00	0.1	39.25	39.20	-0.1	12,944	0.00%
2020/11/04	0	0.00	10	38.90	39.15	-10	13,025	-0.08%
2020/11/03	7.3	38.80	22.1	38.81	38.90	-14.8	12,916	-0.11%
2020/11/02	0	0.00	3	38.57	38.65	-3	12,939	-0.02%
2020/10/30	12	38.15	0	0.00	38.40	12	12,953	0.09%
2020/10/29	27.1	38.20	1	38.20	38.15	26.1	12,795	0.20%
2020/10/28	3	38.45	4	38.51	38.60	-1	12,906	-0.01%
2020/10/26	4	38.71	4.2	38.83	38.95	-0.2	13,285	0.00%
2020/10/23	6	38.54	1	38.55	38.60	5	13,364	0.04%
2020/10/22	0	0.00	6	38.53	38.50	-6	13,557	-0.04%
2020/10/21	0	0.00	2	38.50	38.40	-2	13,560	-0.01%
2020/10/20	5	38.23	1	38.45	38.45	4	13,633	0.03%
2020/10/19	12	38.36	7	38.54	38.40	5	13,674	0.04%
2020/10/16	30	38.27	0	0.00	38.15	30	13,761	0.22%
2020/10/15	14	38.27	0	0.00	38.20	14	13,918	0.10%
2020/10/13	6	38.46	0	0.00	38.45	6	13,800	0.04%
2020/10/12	4	38.40	0	0.00	38.60	4	13,841	0.03%
2020/10/08	5	38.50	0	0.00	38.45	5	13,875	0.04%
2020/10/07	1	38.70	0	0.00	38.60	1	13,829	0.01%
2020/10/06	13	38.69	0	0.00	38.65	13	13,931	0.09%
2020/10/05	8	38.49	4.5	38.70	38.45	3.5	14,007	0.03%
2020/09/30	2	38.78	0	0.00	38.60	2	14,128	0.01%
2020/09/29	4	38.75	0.6	38.80	38.70	3.4	14,196	0.02%
2020/09/25	2	38.05	1	38.05	38.10	1	14,579	0.01%
2020/09/24	15	38.13	0	0.00	38.00	15	14,574	0.10%
2020/09/23	3	38.85	12.3	38.86	39.00	-9.3	14,327	-0.06%
2020/09/22	14	38.92	1	39.00	39.00	13	14,432	0.09%
2020/09/21	14	39.35	1	39.25	39.10	13	14,877	0.09%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/17	7	39.79	0	0.00	39.65	7	14,810	0.05%
2020/09/16	1	40.00	10	40.05	40.20	-9	14,831	-0.06%
2020/09/15	2	40.00	0	0.00	40.10	2	14,830	0.01%
2020/09/11	25	39.95	10.5	39.78	39.90	14.5	15,115	0.10%
2020/09/10	1	39.55	3	39.68	39.75	-2	15,285	-0.01%
2020/09/09	6	39.17	0	0.00	39.45	6	15,487	0.04%
2020/09/08	0	0.00	1	39.45	39.55	-1	15,642	-0.01%
2020/09/07	4	39.45	0	0.00	39.35	4	15,853	0.03%
2020/09/04	12	39.45	1	39.50	39.45	11	16,308	0.07%
2020/09/03	7	39.70	0	0.00	39.85	7	16,380	0.04%
2020/09/02	9	39.64	0	0.00	39.55	9	16,465	0.05%
2020/09/01	5	39.70	0	0.00	39.85	5	16,564	0.03%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/28	0	0.00	20	39.95	39.95	-20	16,722	-0.12%
2020/08/27	15	40.11	4	40.10	40.00	11	17,168	0.06%
2020/08/26	2	40.20	0	0.00	40.55	2	17,279	0.01%
2020/08/25	1	40.30	11	40.25	40.50	-10	17,329	-0.06%
2020/08/24	1.1	39.86	0	0.00	39.90	1.1	17,594	0.01%
2020/08/21	13	39.90	40	39.95	39.85	-27	17,819	-0.15%
2020/08/20	57	39.73	1	40.30	39.80	56	17,855	0.31%
2020/08/19	0	0.00	19	40.84	40.55	-19	17,898	-0.11%
2020/08/18	1	40.50	1	40.50	40.60	0	17,722	0.00%
2020/08/17	1	40.70	1	40.70	40.70	0	17,842	0.00%
2020/08/14	2	40.45	1	40.30	40.30	1	17,866	0.01%
2020/08/13	0	0.00	13	40.52	40.70	-13	17,963	-0.07%
2020/08/12	0	0.00	2	40.35	40.45	-2	17,944	-0.01%
2020/08/11	3	39.98	24	40.04	39.95	-21	17,791	-0.12%
2020/08/10	0.9	40.45	0	0.00	40.45	0.9	17,663	0.00%
2020/08/07	32	39.91	0	0.00	39.85	32	17,607	0.18%
2020/08/06	0	0.00	6	40.20	40.20	-6	17,597	-0.03%
2020/08/05	4	39.83	10	39.85	39.85	-6	17,608	-0.03%
2020/08/03	15	39.31	0	0.00	39.25	15	17,735	0.08%
2020/07/31	32	39.75	1.1	39.66	39.60	30.9	17,563	0.18%
2020/07/30	8	39.96	0	0.00	40.10	8	17,425	0.05%
2020/07/29	7	40.07	4	39.98	40.10	3	17,321	0.02%
2020/07/28	1	39.70	1	39.65	39.65	0	17,566	0.00%
2020/07/27	6.5	39.99	5	40.10	39.75	1.5	17,939	0.01%
2020/07/24	1	40.20	3	40.15	40.10	-2	18,009	-0.01%
2020/07/23	4	40.38	17	40.43	40.35	-13	17,974	-0.07%
2020/07/22	1.5	40.50	2.1	40.60	40.65	-0.7	18,028	0.00%
2020/07/21	1	40.50	0.1	40.40	40.40	0.9	17,927	0.01%
2020/07/20	4	40.46	11	40.41	40.40	-7	17,759	-0.04%
2020/07/17	1	40.55	5	40.85	40.50	-4	17,823	-0.02%
2020/07/16	2	40.63	0	0.00	40.55	2	17,975	0.01%
2020/07/15	3	40.77	0	40.70	40.65	3	17,924	0.02%
2020/07/14	2	40.70	0	0.00	40.70	2	18,075	0.01%
2020/07/13	3.7	40.66	9	40.77	40.95	-5.3	18,211	-0.03%
2020/07/10	15	40.35	20.1	40.42	40.25	-5.1	18,277	-0.03%
2020/07/09	20	40.71	3	41.19	40.60	17	18,417	0.09%
2020/07/08	5	40.80	1	40.95	40.95	4	18,388	0.02%
2020/07/07	11	41.02	0	0.00	40.95	11	18,681	0.06%
2020/07/06	0.5	41.00	1	41.10	41.25	-0.5	18,613	0.00%
2020/07/03	103	40.70	0	0.00	40.75	103	18,579	0.55%	大買/鉅額交易
2020/07/02	1.3	40.31	7	40.40	40.30	-5.7	18,729	-0.03%
2020/06/30	1	41.90	1	41.85	41.85	0	18,782	0.00%
2020/06/29	3	41.90	21	41.90	41.90	-18	18,456	-0.10%
2020/06/24	0	0.00	3	42.20	42.20	-3	18,341	-0.02%
2020/06/23	0	0.00	2	42.23	42.30	-2	18,481	-0.01%
2020/06/22	0	0.00	2	42.10	42.10	-2	18,405	-0.01%
2020/06/19	0	0.00	3	42.05	42.10	-3	18,574	-0.02%
2020/06/18	4	42.05	1	42.00	42.15	3	18,626	0.02%
2020/06/17	8	42.17	0.3	42.00	42.20	7.7	18,642	0.04%
2020/06/16	0.7	41.80	8	41.84	41.90	-7.3	19,027	-0.04%
2020/06/15	11	41.47	0	0.00	40.90	11	19,490	0.06%
2020/06/12	10	40.45	1	40.60	40.70	9	19,726	0.05%
2020/06/11	6	41.69	1	42.25	41.00	5	20,145	0.02%
2020/06/10	1	42.25	6	42.24	42.35	-5	20,108	-0.02%
2020/06/09	0	0.00	14	41.98	42.00	-14	20,714	-0.07%
2020/06/08	0	0.00	5	41.93	41.90	-5	21,246	-0.02%
2020/06/05	1	41.60	17	41.49	41.60	-16	21,311	-0.08%
2020/06/04	5	41.60	18	41.51	41.55	-13	21,536	-0.06%
2020/06/03	17	41.16	18.6	41.03	41.40	-1.6	21,897	-0.01%
2020/06/02	2	40.38	13	40.40	40.35	-11	21,748	-0.05%
2020/06/01	1	40.25	54	40.39	40.25	-53	21,626	-0.25%
2020/05/29	10	39.25	4	39.78	40.05	6	21,638	0.03%
2020/05/28	6	39.73	4	40.05	39.50	2	21,492	0.01%
2020/05/27	5	40.23	10	40.15	40.15	-5	21,928	-0.02%
2020/05/26	0	0.00	19.1	40.01	39.90	-19.1	22,372	-0.09%
2020/05/25	25	39.10	1	39.15	39.15	24	22,190	0.11%
2020/05/22	6	39.41	100	39.25	39.25	-94	22,264	-0.42%
2020/05/21	2	39.85	5	39.84	39.95	-3	22,347	-0.01%
2020/05/20	27	39.59	20	39.71	39.65	7	22,296	0.03%
2020/05/19	11	39.39	7	39.46	39.45	4	22,238	0.02%
2020/05/18	6	39.03	10	39.03	39.00	-4	22,156	-0.02%
2020/05/15	3	39.12	18.6	39.10	39.05	-15.6	22,160	-0.07%
2020/05/14	4.5	39.31	0	0.00	39.15	4.5	22,118	0.02%
2020/05/13	6	39.45	10	39.40	39.55	-4	22,045	-0.02%
2020/05/12	0	0.00	3	39.55	39.60	-3	22,039	-0.01%
2020/05/11	25	39.77	1	39.60	39.60	24	22,106	0.11%
2020/05/08	0	0.00	16	39.23	39.25	-16	22,176	-0.07%
2020/05/07	2.6	39.06	8	39.08	38.85	-5.4	22,167	-0.02%
2020/05/06	6	38.79	2	38.90	38.80	4	22,195	0.02%
2020/05/05	3	38.95	0	0.00	38.90	3	22,223	0.01%
2020/05/04	29	38.82	5	39.05	38.80	24	22,279	0.11%
2020/04/30	13	39.58	50.2	39.53	39.90	-37.2	22,046	-0.17%
2020/04/29	3	38.67	3.3	38.67	38.45	-0.3	21,797	0.00%
2020/04/28	5	38.10	2	37.95	38.00	3	21,841	0.01%
2020/04/27	0	0.00	4	37.79	38.00	-4	22,663	-0.02%
2020/04/24	3	37.17	20	37.15	37.05	-17	22,655	-0.08%
2020/04/23	2	37.30	0	0.00	37.25	2	22,786	0.01%
2020/04/22	0	0.00	5	36.64	37.20	-5	22,804	-0.02%
2020/04/21	11	37.03	2	37.10	37.00	9	22,784	0.04%
2020/04/20	1	38.00	0.8	38.15	38.00	0.2	22,772	0.00%
2020/04/17	14	38.17	17	38.41	38.20	-3	23,025	-0.01%
2020/04/16	45.4	37.73	0.2	37.90	37.80	45.2	22,915	0.20%
2020/04/15	8	38.22	3	38.15	38.30	5	22,791	0.02%
2020/04/14	0	0.00	56	37.59	38.00	-56	22,766	-0.25%
2020/04/13	60	37.59	3	37.45	37.40	57	22,579	0.25%
2020/04/10	68	37.49	59	37.50	37.80	9	22,597	0.04%
2020/04/09	9	36.19	3	36.12	36.20	6	22,305	0.03%
2020/04/08	3	35.75	3	35.73	35.75	0	22,189	0.00%
2020/04/07	7	35.10	0	0.00	35.35	7	21,984	0.03%
2020/04/06	4	35.09	0	0.00	35.05	4	21,787	0.02%
2020/04/01	0	35.45	21	35.50	35.25	-21	21,471	-0.10%
2020/03/31	5	35.45	2	35.48	35.30	3	21,392	0.01%
2020/03/30	7	35.49	33.2	35.60	35.80	-26.2	21,116	-0.12%
2020/03/27	103	35.99	7	35.81	35.80	96	20,967	0.46%	大買/
2020/03/26	3	35.38	0.3	35.40	35.25	2.7	20,711	0.01%
2020/03/25	5	35.42	1	35.70	35.30	4	20,728	0.02%
2020/03/24	2.7	35.06	0	0.00	34.65	2.7	20,552	0.01%
2020/03/23	2	34.60	6	34.38	34.15	-4	20,477	-0.02%
2020/03/20	15	34.87	10	35.28	35.10	5	20,413	0.02%
2020/03/19	51.3	33.91	22	34.09	34.00	29.3	19,997	0.15%
2020/03/18	13	34.79	0	0.00	34.65	13	19,782	0.07%
2020/03/17	16.3	34.98	17	35.09	35.00	-0.7	19,559	0.00%
2020/03/16	15.1	36.01	1	36.30	35.80	14.1	19,289	0.07%
2020/03/13	40	35.76	18	36.05	37.00	22	18,926	0.12%
2020/03/12	19	37.78	2	37.65	37.50	17	18,171	0.09%
2020/03/11	10.1	38.76	0	0.00	38.60	10.1	17,595	0.06%
2020/03/10	3	38.68	59	38.66	39.00	-56	17,509	-0.32%
2020/03/09	39	38.69	12	38.73	38.55	27	17,666	0.15%
2020/03/06	19	39.61	0	0.00	39.50	19	16,962	0.11%
2020/03/05	0	0.00	4.9	40.16	40.15	-4.9	16,604	-0.03%
2020/03/04	18	39.73	4	39.80	39.75	14	16,734	0.08%
2020/03/03	4	39.84	2	39.95	39.80	2	16,625	0.01%
2020/03/02	27	39.55	1	39.30	39.50	26	16,401	0.16%
2020/02/27	15	40.12	0	0.00	40.05	15	16,358	0.09%
2020/02/26	7	40.60	2	40.40	40.65	5	15,944	0.03%
2020/02/25	2	40.73	0	0.00	40.70	2	15,823	0.01%
2020/02/24	2	41.05	5	41.05	40.85	-3	15,822	-0.02%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/19	3	41.65	1	41.75	41.75	2	15,831	0.01%
2020/02/18	0	0.00	1	41.50	41.50	-1	15,879	-0.01%
2020/02/17	2	41.35	4.4	41.36	41.40	-2.4	15,918	-0.02%
2020/02/14	0	0.00	0.5	41.65	41.65	-0.5	15,980	0.00%
2020/02/13	6	41.64	40	41.70	41.60	-34	16,248	-0.21%
2020/02/12	3	41.83	11	41.86	41.80	-8	16,482	-0.05%
2020/02/11	1	41.65	1	41.60	41.65	0	16,604	0.00%
2020/02/10	4	40.83	4.1	40.71	40.90	-0.1	17,085	0.00%
2020/02/07	0	0.00	1	41.05	41.05	-1	18,245	-0.01%
2020/02/06	1	41.50	2.1	41.31	41.50	-1.1	18,469	-0.01%
2020/02/05	2	40.85	11	40.86	40.95	-9	18,523	-0.05%
2020/02/04	14	40.52	0	0.00	40.70	14	18,629	0.08%
2020/02/03	5	39.80	27	39.94	40.20	-22	18,821	-0.12%
2020/01/31	12	40.88	16	40.86	40.65	-4	18,706	-0.02%
2020/01/30	37	41.26	3	41.08	40.60	34	18,516	0.18%
2020/01/20	0	0.00	24	43.10	43.10	-24	17,715	-0.14%
2020/01/17	7	42.95	12	42.99	43.10	-5	17,677	-0.03%
2020/01/16	10	42.80	3	42.92	42.95	7	17,637	0.04%
2020/01/15	0	0.00	0	42.85	42.90	0	17,693	0.00%
2020/01/14	9.5	42.94	2.1	42.99	42.85	7.4	17,768	0.04%
2020/01/13	3	42.73	11	42.76	42.85	-8	17,602	-0.05%
2020/01/10	1	42.00	0.3	42.05	42.05	0.7	17,528	0.00%
2020/01/09	4	41.93	6	42.00	42.00	-2	17,525	-0.01%
2020/01/08	5	41.85	0.5	41.90	41.80	4.5	17,684	0.03%
2020/01/07	4	42.15	0	0.00	42.20	4	17,626	0.02%
2020/01/06	12	42.34	0	0.00	42.25	12	17,702	0.07%
2020/01/03	0	0.00	4.3	42.82	42.80	-4.3	17,577	-0.02%
2020/01/02	4	42.68	1	42.60	42.55	3	17,567	0.02%
2019/12/31	2	42.60	0.2	42.60	42.55	1.8	17,551	0.01%
2019/12/30	1	42.60	0	0.00	42.70	1	17,595	0.01%
2019/12/27	2	42.60	0	0.00	42.70	2	17,644	0.01%
2019/12/26	1	42.55	7	42.64	42.65	-6	17,649	-0.03%
2019/12/25	35	42.61	1	42.60	42.60	34	17,752	0.19%
2019/12/24	100	42.72	1.7	42.70	42.65	98.3	17,858	0.55%
2019/12/23	30	42.70	0.1	42.80	42.80	29.9	17,963	0.17%
2019/12/20	23	42.71	8	42.75	42.80	15	17,985	0.08%
2019/12/19	16	42.70	2	42.98	42.70	14	17,911	0.08%
2019/12/18	2	42.78	1.2	42.99	43.00	0.8	17,810	0.00%
2019/12/17	0	0.00	8	42.69	42.95	-8	17,822	-0.05%
2019/12/16	29	42.98	11.2	42.97	42.90	17.8	17,741	0.10%
2019/12/13	5.7	42.85	18.6	42.85	42.90	-13	17,562	-0.07%
2019/12/12	4	42.50	17	42.49	42.45	-13	17,156	-0.08%
2019/12/11	10	42.34	9.3	42.25	42.40	0.8	16,948	0.00%
2019/12/10	10	41.57	12	41.54	41.70	-2	16,686	-0.01%
2019/12/09	4	41.26	1	41.30	41.30	3	16,725	0.02%
2019/12/06	17	41.24	0	0.00	41.25	17	16,803	0.10%
2019/12/05	7	41.46	9	41.49	41.50	-2	16,719	-0.01%
2019/12/04	2.9	41.32	21	41.24	41.30	-18.1	16,638	-0.11%
2019/12/03	3	41.73	6	41.80	41.75	-3	16,293	-0.02%
2019/12/02	2	41.68	5	41.75	41.65	-3	16,325	-0.02%
2019/11/29	8	41.91	6	42.11	41.70	2	16,305	0.01%
2019/11/28	0	0.00	1	42.35	42.35	-1	16,108	-0.01%
2019/11/27	2	42.23	4	42.24	42.30	-2	16,237	-0.01%
2019/11/26	4	42.21	3	42.42	42.00	1	16,257	0.01%
2019/11/25	2	42.48	1	42.50	42.50	1	15,681	0.01%
2019/11/22	3	42.40	13.1	42.06	42.40	-10.1	15,745	-0.06%
2019/11/21	1	41.95	15	41.98	42.05	-14	15,785	-0.09%
2019/11/20	1	42.25	12	42.35	42.30	-11	15,725	-0.07%
2019/11/19	1	42.60	5.3	42.56	42.70	-4.3	15,676	-0.03%
2019/11/18	2	42.75	1	42.75	42.75	1	15,622	0.01%
2019/11/15	14	42.48	6	42.51	42.55	8	15,615	0.05%
2019/11/14	5	42.10	19	42.10	42.15	-14	15,650	-0.09%
2019/11/13	15	42.47	0	0.00	42.35	15	16,314	0.09%
2019/11/12	3	42.80	9	42.96	42.80	-6	16,422	-0.04%
2019/11/11	5.2	42.53	8	42.60	42.25	-2.8	16,218	-0.02%
2019/11/08	14	42.84	6	42.58	42.70	8	16,126	0.05%
2019/11/07	38	43.19	8	43.44	42.90	30	15,987	0.19%
2019/11/06	9	42.60	52	42.46	43.00	-43	15,346	-0.28%
2019/11/05	4	41.28	7	41.29	41.45	-3	14,376	-0.02%
2019/11/04	4	40.80	15	40.64	40.95	-11	14,252	-0.08%
2019/11/01	7	40.30	0	0.00	40.10	7	14,271	0.05%
2019/10/31	3	40.52	6	40.80	40.30	-3	14,303	-0.02%
2019/10/30	11	40.90	0	0.00	40.85	11	14,093	0.08%
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/28	15	41.00	13	41.03	41.00	2	13,915	0.01%
2019/10/25	0	0.00	5	41.16	41.00	-5	13,828	-0.04%
2019/10/24	0	0.00	7	41.11	41.15	-7	13,751	-0.05%
2019/10/23	5	41.03	0	0.00	40.95	5	13,685	0.04%
2019/10/22	2	41.40	0	0.00	41.50	2	13,627	0.01%
2019/10/21	4.6	41.26	3.7	41.22	41.30	0.9	13,518	0.01%
2019/10/18	2	41.00	1	41.30	41.30	1	13,581	0.01%
2019/10/17	2	41.03	3	41.13	41.30	-1	13,439	-0.01%
2019/10/16	3.1	40.90	8	41.12	41.10	-4.9	13,435	-0.04%
2019/10/15	4	40.64	6	40.61	40.55	-2	13,414	-0.01%
2019/10/14	4	40.66	1	40.70	40.65	3	13,459	0.02%
2019/10/09	1	40.55	2.1	40.60	40.55	-1.1	13,440	-0.01%
2019/10/08	4	40.64	0.1	40.55	40.50	3.9	13,540	0.03%
2019/10/07	1	40.55	0	0.00	40.40	1	13,502	0.01%
2019/10/04	0	0.00	3	40.52	40.60	-3	13,625	-0.02%
2019/10/03	7	40.39	3	40.40	40.30	4	13,615	0.03%
2019/10/02	4	41.05	2	41.00	40.90	2	13,633	0.01%
2019/10/01	8	41.27	46	41.44	41.25	-38	13,634	-0.28%
2019/09/26	0	0.00	3	41.70	41.20	-3	13,673	-0.02%
2019/09/25	0	0.00	0.1	41.45	41.45	-0.1	13,724	0.00%
2019/09/24	0	0.00	9	41.54	41.60	-9	14,042	-0.06%
2019/09/23	8	41.23	42	41.35	41.15	-34	14,358	-0.24%
2019/09/20	3	41.57	0	0.00	41.55	3	14,704	0.02%
2019/09/19	1	41.75	2	41.80	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	13	41.61	41.75	-13	14,537	-0.09%
2019/09/17	3	41.55	4.1	41.59	41.65	-1.1	14,537	-0.01%
2019/09/16	1	41.55	1	41.55	41.55	0	14,558	0.00%
2019/09/12	14	41.54	15	41.58	41.50	-1	14,586	-0.01%
2019/09/11	1	41.40	3	41.45	41.40	-2	14,658	-0.01%
2019/09/10	4	41.31	5.2	41.33	41.40	-1.2	14,594	-0.01%
2019/09/09	4	40.83	1.1	40.90	40.95	2.9	14,497	0.02%
2019/09/06	0	0.00	31	40.59	40.80	-31	14,462	-0.21%
2019/09/05	0	0.00	2	40.40	40.50	-2	14,418	-0.01%
2019/09/04	1	39.95	21	39.95	39.95	-20	14,295	-0.14%
2019/09/03	3	39.80	27	39.99	39.80	-24	14,539	-0.17%
2019/09/02	3	40.07	10	40.10	39.95	-7	14,675	-0.05%
2019/08/30	0	0.00	6	39.98	40.15	-6	14,765	-0.04%
2019/08/29	10	39.71	8.4	39.51	39.50	1.6	14,673	0.01%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/27	3	39.75	1	39.75	39.75	2	14,766	0.01%
2019/08/26	10	39.39	1	39.50	39.50	9	14,823	0.06%
2019/08/23	5	39.70	4	39.85	39.85	1	14,870	0.01%
2019/08/22	5.3	39.50	3	39.60	39.45	2.3	14,954	0.02%
2019/08/21	4	39.70	1	39.65	39.50	3	16,263	0.02%
2019/08/20	21	39.80	1.3	39.84	39.70	19.8	16,260	0.12%
2019/08/19	3	39.95	4	39.94	40.00	-1	16,339	-0.01%
2019/08/16	24.1	39.54	3	39.38	39.55	21.1	16,312	0.13%
2019/08/15	2	39.40	22	39.36	39.35	-20	15,763	-0.13%
2019/08/14	8	39.88	30	40.00	39.75	-22	15,935	-0.14%
2019/08/13	6	39.90	0	0.00	39.80	6	16,024	0.04%
2019/08/12	12	39.99	0	0.00	40.00	12	16,218	0.07%
2019/08/08	0	0.00	4	40.00	39.95	-4	16,545	-0.02%
2019/08/07	19	39.81	1	39.90	39.80	18	16,841	0.11%
2019/08/06	6	39.43	3	39.95	39.90	3	17,733	0.02%
2019/08/05	4.5	40.03	0	0.00	39.95	4.5	18,089	0.03%
2019/08/02	9	40.12	5	40.07	40.10	4	18,151	0.02%
2019/08/01	9	40.59	7.3	40.58	40.50	1.7	18,301	0.01%
2019/07/31	7	40.99	2	41.00	40.80	5	18,319	0.03%
2019/07/30	4.1	41.17	8	41.10	41.10	-3.9	18,294	-0.02%
2019/07/29	6	41.18	1	41.25	41.20	5	18,573	0.03%
2019/07/26	9	41.17	2	41.10	41.15	7	18,848	0.04%
2019/07/25	4	41.20	0	0.00	41.20	4	19,265	0.02%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/23	3	41.25	3	41.25	41.20	0	19,390	0.00%
2019/07/22	2	41.15	1	41.40	41.40	1	19,369	0.01%
2019/07/19	19.2	41.26	7.7	41.20	41.05	11.5	19,374	0.06%
2019/07/18	3	41.17	3	41.17	41.10	0	19,312	0.00%
2019/07/17	5	41.35	1	41.45	41.30	4	19,217	0.02%
2019/07/16	12.8	41.61	0.2	41.70	41.55	12.6	18,975	0.07%
2019/07/15	4	41.56	7	41.64	41.65	-3	18,852	-0.02%
2019/07/12	6	41.63	35	41.86	41.60	-29	18,882	-0.15%
2019/07/11	27	41.96	0	0.00	41.95	27	18,952	0.14%
2019/07/10	8	42.14	6	42.04	42.20	2	19,114	0.01%
2019/07/09	1	41.75	3	42.00	41.85	-2	19,150	-0.01%
2019/07/08	12	42.00	0	0.00	41.95	12	19,251	0.06%
2019/07/05	2.7	42.30	0	0.00	42.35	2.7	19,420	0.01%
2019/07/04	1	42.30	1	42.65	42.50	0	19,631	0.00%
2019/07/03	11	42.25	0	0.00	42.25	11	19,901	0.06%
2019/07/02	9	42.37	0	0.00	42.65	9	20,241	0.04%
2019/07/01	7	42.39	13	42.53	42.70	-6	20,202	-0.03%
2019/06/28	14	43.27	19	43.28	43.00	-5	19,887	-0.03%
2019/06/27	61	43.13	22	43.07	43.20	39	19,625	0.20%
2019/06/26	8	42.74	29.4	42.75	42.75	-21.4	19,534	-0.11%
2019/06/25	14	42.67	12	42.48	42.60	2	19,924	0.01%
2019/06/24	1	42.20	8.6	42.33	42.55	-7.6	20,254	-0.04%
2019/06/21	1	42.30	0	0.00	42.30	1	20,370	0.00%
2019/06/20	1	42.35	12	42.50	42.55	-11	20,422	-0.05%
2019/06/19	10	42.39	7	42.51	42.55	3	20,644	0.01%
2019/06/18	0	0.00	35	41.93	42.20	-35	20,557	-0.17%
2019/06/17	1	41.65	1	41.35	41.65	0	20,707	0.00%
2019/06/14	4	41.44	0	0.00	41.30	4	21,035	0.02%
2019/06/13	14	41.56	16	41.64	41.65	-2	21,109	-0.01%
2019/06/12	16	41.89	1	42.00	41.90	15	21,261	0.07%
2019/06/11	2	42.00	35	41.94	42.10	-33	21,226	-0.16%
2019/06/10	32	41.28	1	41.35	41.35	31	20,962	0.15%
2019/06/06	15	40.77	0	0.00	40.75	15	20,938	0.07%
2019/06/05	14	41.24	5	41.40	41.10	9	20,946	0.04%
2019/06/04	3	41.35	17	41.43	41.45	-14	20,924	-0.07%
2019/06/03	1	40.60	31	40.98	41.05	-30	20,926	-0.14%
2019/05/31	17	40.84	6	40.93	40.80	11	20,935	0.05%
2019/05/30	9	40.47	4	40.41	40.50	5	20,823	0.02%
2019/05/29	15	40.35	0	0.00	40.30	15	21,156	0.07%
2019/05/28	8	40.35	8	40.71	40.35	0	21,292	0.00%
2019/05/27	4	40.58	0	0.00	40.75	4	20,084	0.02%
2019/05/24	55.2	40.73	2	40.70	40.60	53.2	20,117	0.26%
2019/05/23	5	40.90	14	40.98	41.00	-9	20,017	-0.04%
2019/05/22	4	41.15	2	41.20	41.15	2	20,047	0.01%
2019/05/21	20	40.89	18	41.43	41.50	2	20,045	0.01%
2019/05/20	4	40.21	0	0.00	40.20	4	19,732	0.02%
2019/05/17	15	40.06	2	39.95	40.00	13	19,779	0.07%
2019/05/16	10.1	40.28	1	40.60	40.00	9.1	19,523	0.05%
2019/05/15	23	41.12	1.3	41.13	40.95	21.8	19,277	0.11%
2019/05/14	58	40.43	19	40.62	40.45	39	19,168	0.20%
2019/05/13	41	42.12	14	42.43	41.95	27	18,279	0.15%
2019/05/10	40	43.47	5	43.63	43.20	35	17,969	0.19%
2019/05/09	11	43.64	18	43.56	43.50	-7	18,064	-0.04%
2019/05/08	6	44.08	0	0.00	44.05	6	17,820	0.03%
2019/05/07	12	44.47	3	44.47	44.35	9	17,976	0.05%
2019/05/06	15	44.44	5	44.35	44.50	10	18,096	0.06%
2019/05/03	25	45.44	2	45.48	45.45	23	17,979	0.13%
2019/05/02	21	45.41	29	45.23	45.65	-8	17,838	-0.04%
2019/04/30	2	44.50	0	0.00	44.70	2	17,602	0.01%
2019/04/29	16.4	44.68	1	44.75	44.60	15.4	17,665	0.09%
2019/04/26	0	0.00	5	44.47	44.50	-5	17,852	-0.03%
2019/04/25	11	44.43	6	44.50	44.35	5	18,088	0.03%
2019/04/24	0	0.00	10	44.30	44.30	-10	18,414	-0.05%
2019/04/23	12	44.38	5.2	44.30	44.35	6.8	18,909	0.04%
2019/04/22	4	44.41	23	44.44	44.35	-19	19,135	-0.10%
2019/04/19	7	44.30	4	44.45	44.35	3	19,298	0.02%
2019/04/18	48	44.10	10.6	44.09	44.20	37.4	19,368	0.19%
2019/04/17	3	44.10	0	0.00	44.10	3	19,526	0.02%
2019/04/16	14	44.05	23	44.06	44.10	-9	19,348	-0.05%
2019/04/15	10	44.22	1	44.35	44.15	9	19,302	0.05%
2019/04/12	7	44.16	7	44.20	44.10	0	19,307	0.00%
2019/04/11	42	44.36	1	44.50	44.15	41	19,349	0.21%
2019/04/10	0.2	44.30	1	44.20	44.20	-0.8	19,157	0.00%
2019/04/09	24	44.24	5	44.20	44.30	19	18,921	0.10%
2019/04/08	19	44.32	6.3	44.64	44.30	12.7	18,599	0.07%
2019/04/03	13	44.86	5	44.86	44.80	8	18,081	0.04%
2019/04/02	2	44.90	12	44.77	44.80	-10	18,020	-0.06%
2019/04/01	14.1	44.67	5	44.96	44.50	9.1	18,047	0.05%
2019/03/29	3	44.57	22	44.79	44.95	-19	17,832	-0.11%
2019/03/28	60.6	44.05	21	44.10	44.00	39.6	17,709	0.22%
2019/03/27	28.2	44.65	20	44.64	44.50	8.2	17,366	0.05%
2019/03/26	4	45.24	40	45.34	45.25	-36	17,108	-0.21%
2019/03/25	4	45.39	27	45.45	45.40	-23	17,067	-0.13%
2019/03/22	65	46.16	2.7	46.24	46.20	62.3	16,893	0.37%
2019/03/21	15	46.62	62	46.65	46.75	-47	16,784	-0.28%
2019/03/20	37	46.83	16	46.83	46.95	21	16,780	0.13%
2019/03/19	81	46.50	10.1	46.43	46.65	70.9	16,896	0.42%
2019/03/18	29	45.64	11.7	45.64	45.80	17.3	16,574	0.10%
2019/03/15	33	45.23	15	45.33	45.45	18	16,518	0.11%
2019/03/14	12.4	45.20	2	45.20	45.10	10.4	16,273	0.06%
2019/03/13	4	45.04	3	45.12	45.15	1	16,385	0.01%
2019/03/12	7	44.84	0	0.00	45.00	7	16,479	0.04%
2019/03/11	8	44.49	2	44.55	44.40	6	16,510	0.04%
2019/03/08	2.3	44.47	3	44.57	44.45	-0.7	16,503	0.00%
2019/03/07	7	44.64	0.5	44.80	44.65	6.5	16,730	0.04%
2019/03/06	6	44.90	15	44.95	44.95	-9	16,792	-0.05%
2019/03/05	26.5	44.74	21	44.76	44.60	5.5	17,051	0.03%
2019/03/04	5	44.29	3	44.88	44.90	2	17,057	0.01%
2019/02/27	7	45.29	0	0.00	45.30	7	16,897	0.04%
2019/02/26	11	45.56	0.5	45.55	45.50	10.5	16,689	0.06%
2019/02/25	31	45.48	21	45.43	45.55	10	16,530	0.06%
2019/02/22	0	0.00	6	45.25	45.40	-6	16,537	-0.04%
2019/02/21	2	45.13	0.2	45.50	45.40	1.8	16,449	0.01%
2019/02/20	3	45.02	4	44.95	45.15	-1	16,347	-0.01%
2019/02/18	27	44.46	0	0.00	44.40	27	16,200	0.17%
2019/02/15	47	44.37	2	44.43	44.20	45	15,981	0.28%
2019/02/14	16	44.51	1	44.65	44.55	15	15,903	0.09%
2019/02/13	4.1	43.94	11	44.04	44.30	-6.9	15,657	-0.04%
2019/02/12	25.4	43.98	7	43.76	43.90	18.4	15,578	0.12%
2019/02/11	30	43.65	0	0.00	43.55	30	15,524	0.19%
2019/01/30	16	43.67	0	43.90	43.60	16	15,374	0.10%
2019/01/29	1	43.85	2	43.65	43.90	-1	15,060	-0.01%
2019/01/28	18.2	43.54	0	0.00	43.80	18.2	14,887	0.12%
2019/01/25	24.4	43.59	0	0.00	43.50	24.4	14,644	0.17%
2019/01/24	13	43.70	15	43.60	43.55	-2	14,477	-0.01%
2019/01/23	6	43.93	0	0.00	43.75	6	14,456	0.04%
2019/01/22	68	43.96	1.1	44.11	44.20	66.9	14,399	0.46%
2019/01/21	19	43.73	0	0.00	43.80	19	14,376	0.13%
2019/01/18	15	43.55	0	0.00	43.50	15	14,615	0.10%
2019/01/17	9.3	43.76	2	43.88	43.80	7.3	14,497	0.05%
2019/01/16	12	43.41	1	43.55	43.60	11	14,322	0.08%
2019/01/15	171	44.18	0	0.00	43.75	171	14,030	1.22%	大買/鉅額交易
2019/01/14	32	44.70	0	0.00	44.40	32	13,493	0.24%
2019/01/11	10	45.87	18	45.85	45.55	-8	13,412	-0.06%
2019/01/09	1.5	45.93	0	0.00	45.95	1.5	13,385	0.01%
2019/01/08	2	45.23	1	45.45	45.15	1	13,203	0.01%
2019/01/07	3	45.20	0	0.00	45.20	3	13,425	0.02%
2019/01/04	0.1	44.95	8	44.49	44.55	-8	13,467	-0.06%
2019/01/03	6	45.49	10.5	45.45	45.15	-4.5	13,852	-0.03%
2019/01/02	11.1	46.21	0.5	46.15	45.90	10.6	13,837	0.08%
2018/12/28	10	46.60	1	46.70	47.00	9	13,810	0.07%
2018/12/27	2	46.45	6	46.58	46.70	-4	14,054	-0.03%
2018/12/26	2.2	46.10	9.1	46.15	46.00	-6.9	14,215	-0.05%
2018/12/25	2	46.00	21	46.00	46.00	-19	14,341	-0.13%
2018/12/24	4	46.30	0	0.00	46.50	4	14,365	0.03%
2018/12/22	0.2	47.50	0	0.00	46.85	0.2	14,281	0.00%
2018/12/21	1	46.85	0	0.00	46.95	1	14,474	0.01%
2018/12/20	1	46.95	0	0.00	47.00	1	14,426	0.01%
2018/12/19	6	46.94	2	47.25	47.25	4	14,318	0.03%
2018/12/18	4.3	47.23	0	0.00	47.20	4.3	14,270	0.03%
2018/12/17	0	0.00	1	47.85	47.70	-1	14,372	-0.01%
2018/12/13	61.5	47.79	18	48.04	48.25	43.5	14,376	0.30%
2018/12/12	21.4	47.57	0	0.00	47.50	21.4	14,310	0.15%
2018/12/11	3	47.60	10.7	47.65	47.60	-7.7	13,953	-0.05%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/05	4	48.31	0	0.00	48.40	4	14,099	0.03%
2018/12/04	1	48.80	0	0.00	48.95	1	14,067	0.01%
2018/12/03	50	49.09	0	0.00	49.10	50	13,952	0.36%
2018/11/30	1	48.65	0.1	48.75	48.55	0.9	13,946	0.01%
2018/11/29	3	48.92	0	0.00	48.55	3	13,686	0.02%
2018/11/28	8	48.89	0	0.00	48.80	8	13,485	0.06%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	2	49.45	0	0.00	49.55	2	13,145	0.02%
2018/11/23	0	0.00	1	50.20	49.95	-1	12,886	-0.01%
2018/11/21	2	50.05	1	50.10	50.20	1	12,886	0.01%
2018/11/19	0.4	50.70	0	0.00	51.00	0.4	12,871	0.00%
2018/11/15	1	50.60	11	50.69	50.80	-10	12,870	-0.08%
2018/11/14	0	0.00	10	50.45	50.40	-10	12,904	-0.08%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/12	0	0.00	2	50.80	50.80	-2	13,061	-0.02%
2018/11/08	0	0.00	14	50.98	50.90	-14	13,006	-0.11%
2018/11/06	0	0.00	18	49.62	49.40	-18	12,829	-0.14%
2018/11/05	13	48.95	1	49.20	49.60	12	12,791	0.09%
2018/11/02	0	0.00	25	48.84	49.50	-25	12,818	-0.20%
2018/11/01	6.4	48.60	0	0.00	48.75	6.4	12,752	0.05%
2018/10/31	6	48.50	16	48.70	49.00	-10	12,645	-0.08%
2018/10/30	18	48.16	2	48.10	48.35	16	12,477	0.13%
2018/10/29	1	47.35	0.3	47.50	47.50	0.7	12,456	0.01%
2018/10/26	11	47.69	0	0.00	47.40	11	12,309	0.09%
2018/10/25	4	48.71	2	48.78	48.70	2	11,924	0.02%
2018/10/23	5.2	49.51	0	0.00	49.30	5.2	11,784	0.04%
2018/10/22	0	0.00	16	50.15	50.30	-16	11,644	-0.14%
2018/10/19	0	0.00	1	50.10	50.30	-1	11,770	-0.01%
2018/10/18	2	49.83	0	0.00	50.00	2	11,657	0.02%
2018/10/17	4	50.03	0	0.00	50.00	4	11,627	0.03%
2018/10/16	0	0.00	3	49.93	50.40	-3	11,549	-0.03%
2018/10/15	2	49.93	0	50.30	50.00	2	11,464	0.02%
2018/10/12	22	49.97	6	49.40	50.60	16	11,252	0.14%
2018/10/11	23.3	50.48	43	50.23	50.10	-19.7	11,086	-0.18%
2018/10/09	0	0.00	20	52.55	52.40	-20	10,544	-0.19%
2018/10/08	10	51.60	2	51.70	51.90	8	10,391	0.08%
2018/10/05	20	51.10	10	51.30	51.20	10	10,408	0.10%
2018/10/04	1.2	51.78	1.4	51.70	51.70	-0.2	10,304	0.00%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/09/27	0	0.00	5	53.10	52.80	-5	10,592	-0.05%
2018/09/26	2	52.60	1	53.00	53.00	1	10,649	0.01%
2018/09/25	0	0.00	16	53.06	52.80	-16	10,913	-0.15%
2018/09/21	0.5	52.60	24	52.35	52.90	-23.5	10,960	-0.21%
2018/09/20	0.9	52.00	14	52.04	52.20	-13.1	10,889	-0.12%
2018/09/19	0	0.00	23.1	51.39	51.40	-23.1	10,842	-0.21%
2018/09/18	6.4	51.04	0	0.00	50.90	6.4	11,020	0.06%
2018/09/17	0	0.00	10	51.00	51.20	-10	11,188	-0.09%
2018/09/14	1	51.00	5	51.04	51.20	-4	11,480	-0.03%
2018/09/13	8	50.59	0	0.00	50.50	8	11,666	0.07%
2018/09/12	1	50.60	0	0.00	50.50	1	11,881	0.01%
2018/09/11	23	50.36	0	0.00	50.50	23	12,101	0.19%
2018/09/10	5	50.92	21.6	50.72	50.90	-16.6	12,298	-0.13%
2018/09/07	11.2	51.19	0	0.00	51.20	11.2	12,596	0.09%
2018/09/06	10	51.59	1	51.70	51.50	9	12,810	0.07%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/08/31	2	52.00	0	0.00	52.60	2	13,234	0.02%
2018/08/30	2	52.25	0	0.00	52.20	2	13,321	0.02%
2018/08/29	0.2	52.40	4.6	52.31	52.60	-4.4	13,436	-0.03%
2018/08/27	0	0.00	2	52.95	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	4	52.63	52.80	-4	13,597	-0.03%
2018/08/23	0	0.00	0.1	52.30	52.50	-0.1	13,990	0.00%
2018/08/22	1	51.70	0	51.90	52.10	1	14,303	0.01%
2018/08/20	2	51.65	0	0.00	51.30	2	14,242	0.01%
2018/08/16	5	51.20	0	0.00	51.50	5	14,206	0.04%
2018/08/15	1.2	51.90	11	51.81	51.90	-9.8	14,205	-0.07%
2018/08/14	6	51.98	1	52.10	52.20	5	14,272	0.04%
2018/08/13	8	51.99	0	0.00	52.00	8	14,288	0.06%
2018/08/09	0	0.00	10	53.00	52.70	-10	14,473	-0.07%
2018/08/08	0	0.00	1	52.90	53.00	-1	14,644	-0.01%
2018/08/06	0	0.00	20	52.90	53.00	-20	14,992	-0.13%
2018/08/03	0.2	52.50	15	52.52	52.80	-14.8	15,364	-0.10%
2018/08/02	3.3	52.07	10	52.10	52.00	-6.7	15,476	-0.04%
2018/08/01	0	0.00	1	52.70	52.50	-1	15,569	-0.01%
2018/07/31	5	52.46	2	52.70	52.70	3	15,740	0.02%
2018/07/30	0	0.00	20	52.27	52.20	-20	15,752	-0.13%
2018/07/27	2	52.00	0	0.00	52.40	2	15,788	0.01%
2018/07/26	30	52.00	0	0.00	52.10	30	15,861	0.19%
2018/07/25	1	52.00	0	0.00	52.10	1	15,854	0.01%
2018/07/24	10.9	52.03	0	0.00	52.10	10.9	15,828	0.07%
2018/07/18	0.1	52.60	0	0.00	52.70	0.1	16,494	0.00%
2018/07/17	0	0.00	13	52.00	52.20	-13	16,502	-0.08%
2018/07/12	0	0.00	9.8	52.00	52.10	-9.8	16,800	-0.06%
2018/07/11	29	51.03	0	0.00	51.20	29	16,811	0.17%
2018/07/09	1	51.30	0	0.00	51.70	1	16,654	0.01%
2018/07/06	1	50.80	5	51.00	51.00	-4	16,592	-0.02%
2018/07/05	15	51.17	10	51.10	51.40	5	16,507	0.03%
2018/07/04	27	51.75	0	0.00	51.90	27	16,616	0.16%
2018/07/03	11.2	52.32	0	0.00	52.10	11.2	16,535	0.07%
2018/07/02	9.2	53.36	0.2	53.20	53.20	9	16,295	0.06%
2018/06/29	0.3	53.70	12	53.75	53.80	-11.7	16,159	-0.07%
2018/06/28	11	52.75	0	0.00	53.00	11	15,945	0.07%
2018/06/27	21.1	52.88	0	0.00	52.80	21.1	15,878	0.13%
2018/06/26	52	53.27	5	53.32	53.00	47	15,760	0.30%
2018/06/25	6	55.87	69	55.67	55.60	-63	15,534	-0.41%
2018/06/22	1	55.90	2	56.00	56.00	-1	15,240	-0.01%
2018/06/21	0	0.00	9.4	56.01	55.90	-9.4	15,020	-0.06%
2018/06/20	2	54.80	1	55.80	55.50	1	14,998	0.01%
2018/06/19	2	55.00	6	55.28	55.00	-4	14,863	-0.03%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	5	54.50	0	0.00	54.50	5	14,169	0.04%
2018/06/13	0	0.00	4.1	55.60	55.50	-4.1	13,920	-0.03%
2018/06/12	0	0.00	16.1	55.38	55.10	-16.1	14,001	-0.11%
2018/06/11	10	55.35	2	55.35	55.40	8	13,851	0.06%
2018/06/08	1	54.60	0	0.00	55.00	1	13,857	0.01%
2018/06/07	0	0.00	13	55.05	55.00	-13	13,947	-0.09%
2018/06/06	0	0.00	1	54.90	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	9	54.20	54.30	-9	14,065	-0.06%
2018/06/04	10	53.84	1	54.00	54.00	9	14,053	0.06%
2018/06/01	6	53.25	0	0.00	53.50	6	14,024	0.04%
2018/05/31	0	0.00	6.4	53.34	53.60	-6.4	13,998	-0.05%
2018/05/30	18	53.13	12	53.10	52.90	6	13,666	0.04%
2018/05/29	12	54.30	22	53.92	54.10	-10	13,502	-0.07%
2018/05/28	16	53.93	0	0.00	54.10	16	13,620	0.12%
2018/05/23	1	54.00	5	55.00	54.00	-4	13,761	-0.03%
2018/05/22	2	54.80	0	0.00	54.70	2	13,826	0.01%
2018/05/21	10	54.60	33	54.77	55.00	-23	14,054	-0.16%
2018/05/18	18	54.65	0	0.00	54.40	18	14,155	0.13%
2018/05/17	2	54.90	4	54.93	54.90	-2	14,267	-0.01%
2018/05/16	1	54.80	3	54.77	54.90	-2	14,261	-0.01%
2018/05/15	7.9	54.00	21	54.69	54.00	-13.1	14,402	-0.09%
2018/05/14	10	54.93	13	54.99	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	19	54.25	54.60	-19	14,736	-0.13%
2018/05/10	11	53.42	0	0.00	53.30	11	14,429	0.08%
2018/05/08	2	53.25	12	53.50	53.50	-10	14,373	-0.07%
2018/05/07	15	52.96	38	53.09	53.00	-23	14,283	-0.16%
2018/05/04	7	52.90	0	0.00	52.80	7	14,309	0.05%
2018/05/03	2.2	53.08	0	0.00	52.90	2.2	14,504	0.02%
2018/05/02	5	53.30	1	53.30	53.50	4	14,600	0.03%
2018/04/30	0	0.00	11	53.99	53.50	-11	14,691	-0.07%
2018/04/27	17	53.41	16.2	53.24	53.50	0.8	14,774	0.01%
2018/04/26	0	0.00	2	52.50	52.80	-2	14,749	-0.01%
2018/04/25	9	51.94	0	0.00	52.20	9	14,567	0.06%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/23	10	52.27	0	0.00	52.50	10	14,523	0.07%
2018/04/19	6	52.00	7	52.69	52.90	-1	14,867	-0.01%
2018/04/18	0	0.00	0.3	52.00	52.00	-0.3	14,751	0.00%
2018/04/17	7	51.91	1	51.80	51.60	6	14,773	0.04%
2018/04/16	0	0.00	16	52.82	52.50	-16	15,033	-0.11%
2018/04/13	16	52.80	0	0.00	52.80	16	15,106	0.11%
2018/04/12	0	0.00	1.6	53.22	53.30	-1.6	15,314	-0.01%
2018/04/11	5	53.40	0	0.00	53.30	5	15,513	0.03%
2018/04/10	0	0.00	26	53.25	53.00	-26	15,594	-0.17%
2018/04/09	13	52.40	1	52.70	53.00	12	15,704	0.08%
2018/04/03	1	51.90	1	52.00	52.00	0	15,783	0.00%
2018/04/02	1	52.50	1	52.50	52.50	0	15,886	0.00%
2018/03/31	14	52.54	10	52.60	52.50	4	15,982	0.03%
2018/03/29	21.2	52.10	0	0.00	51.80	21.2	16,036	0.13%
2018/03/28	9	52.57	0	0.00	52.50	9	15,956	0.06%
2018/03/27	0	0.00	12	53.25	53.30	-12	16,044	-0.07%
2018/03/26	0	0.00	13.5	52.76	52.80	-13.5	16,064	-0.08%
2018/03/23	41	52.51	0	0.00	52.20	41	16,204	0.25%
2018/03/22	0	0.00	21	53.90	53.40	-21	16,228	-0.13%
2018/03/21	10	53.40	10	53.60	53.40	0	16,072	0.00%
2018/03/20	1.3	53.28	0	0.00	53.20	1.3	16,284	0.01%
2018/03/16	3.4	53.61	0	0.00	53.40	3.4	16,593	0.02%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/14	9	53.87	1	53.70	53.90	8	16,604	0.05%
2018/03/13	20	54.10	0	0.00	53.90	20	16,660	0.12%
2018/03/12	6	54.65	38	54.03	54.50	-32	16,673	-0.19%
2018/03/09	9	52.11	9	52.70	52.00	0	16,714	0.00%
2018/03/08	18	52.64	1	52.60	52.40	17	17,459	0.10%
2018/03/07	1	52.50	6	52.80	52.50	-5	17,930	-0.03%
2018/03/06	11	52.92	5	52.80	52.80	6	18,836	0.03%
2018/03/05	17	52.95	10	53.06	52.60	7	19,210	0.04%
2018/03/02	52	53.17	0	0.00	53.30	52	19,274	0.27%
2018/03/01	10	53.77	0.2	53.90	53.90	9.8	19,367	0.05%
2018/02/27	0	0.00	2	54.60	54.50	-2	19,397	-0.01%
2018/02/23	13	54.52	0	0.00	54.70	13	19,762	0.07%
2018/02/22	0	0.00	6	54.13	54.20	-6	20,668	-0.03%
2018/02/21	6	54.00	2	54.15	54.00	4	21,958	0.02%
2018/02/12	5	53.48	2	53.45	53.00	3	22,058	0.01%
2018/02/09	4.4	52.65	0	0.00	52.80	4.4	21,999	0.02%
2018/02/08	0	0.00	16.2	53.23	53.30	-16.2	21,798	-0.07%
2018/02/07	0	0.00	31	52.82	52.70	-31	21,929	-0.14%
2018/02/06	66.3	51.42	5	51.00	50.80	61.3	21,788	0.28%
2018/02/05	10	53.50	24	53.96	54.10	-14	21,376	-0.07%
2018/02/01	8	54.84	0	0.00	54.80	8	21,287	0.04%
2018/01/31	15	54.00	3	54.20	54.60	12	21,223	0.06%
2018/01/30	10.3	54.53	4	54.60	54.40	6.3	21,082	0.03%
2018/01/29	5	54.76	1	55.10	55.20	4	21,006	0.02%
2018/01/26	18.2	54.77	0	0.00	54.70	18.2	20,866	0.09%
2018/01/25	1	55.50	2	55.30	55.60	-1	20,658	0.00%
2018/01/24	10	55.30	5	55.58	55.70	5	20,570	0.02%
2018/01/23	11	55.85	17	55.81	56.00	-6	20,526	-0.03%
2018/01/22	2	55.55	6	55.58	55.60	-4	20,628	-0.02%
2018/01/19	20	55.60	1	55.90	56.00	19	20,908	0.09%
2018/01/18	1	56.00	3	56.20	55.90	-2	20,836	-0.01%
2018/01/17	10	56.00	4	56.18	56.30	6	20,787	0.03%
2018/01/16	5	56.50	8	56.36	56.60	-3	20,659	-0.01%
2018/01/15	0	0.00	151.3	56.38	56.50	-151.3	20,518	-0.74%	大賣/鉅額交易
2018/01/12	0	0.00	11	55.75	55.60	-11	20,278	-0.05%
2018/01/11	26	55.41	1	55.90	55.40	25	20,202	0.12%
2018/01/10	4	56.05	49	56.25	55.60	-45	20,285	-0.22%
2018/01/09	0	0.00	0.5	55.50	55.80	-0.5	20,010	0.00%
2018/01/08	0	0.00	9	55.63	55.70	-9	20,036	-0.04%
2018/01/05	5	55.50	32	55.53	55.70	-27	19,793	-0.14%
2018/01/04	2	54.60	26	55.15	55.40	-24	19,585	-0.12%
2018/01/03	10	55.00	43	55.16	55.20	-33	19,635	-0.17%
2018/01/02	2	53.70	7	54.19	54.20	-5	19,235	-0.03%