國泰金 (2882)-元大-汐止券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－元大-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	9	66.68	2	66.70	66.80	7	24,744	0.03%
2024/11/21	7.3	66.41	0	0.00	66.60	7.3	24,579	0.03%
2024/11/20	7.1	67.16	9	66.98	67.40	-1.9	24,346	-0.01%
2024/11/19	9	67.03	1	67.20	67.70	8	24,226	0.03%
2024/11/18	0.3	67.03	0	0.00	67.00	0.3	24,134	0.00%
2024/11/15	3	67.33	1	67.60	66.90	2	24,123	0.01%
2024/11/14	15.5	66.27	1	66.40	66.20	14.5	24,318	0.06%
2024/11/13	17.4	66.77	10	67.00	66.80	7.4	24,201	0.03%
2024/11/12	10.2	67.67	3	67.67	67.50	7.2	24,046	0.03%
2024/11/11	8.3	68.76	5	68.60	68.70	3.3	23,709	0.01%
2024/11/08	1.1	69.90	8.3	69.95	69.50	-7.2	23,829	-0.03%
2024/11/07	0	0.00	3	69.90	69.80	-3	24,388	-0.01%
2024/11/06	3	69.20	0	0.00	69.10	3	24,339	0.01%
2024/11/05	1	69.00	4.1	69.76	69.80	-3.1	24,824	-0.01%
2024/11/04	1	69.20	34	69.42	69.60	-33	25,413	-0.13%
2024/11/01	8.1	67.97	2	68.20	68.60	6.1	26,083	0.02%
2024/10/30	1.3	68.53	0	0.00	68.90	1.3	26,128	0.00%
2024/10/29	4.3	68.25	0	0.00	68.50	4.3	26,282	0.02%
2024/10/28	0.2	68.70	9.6	69.37	69.30	-9.4	26,235	-0.04%
2024/10/25	2.2	68.40	1	69.00	69.00	1.2	26,227	0.00%
2024/10/24	9.2	68.46	6.9	68.77	68.20	2.3	26,539	0.01%
2024/10/23	1	68.70	0	0.00	69.20	1	26,893	0.00%
2024/10/22	1.2	68.77	27	69.26	69.30	-25.8	26,964	-0.10%
2024/10/21	19.6	68.37	0.1	68.40	68.30	19.5	27,316	0.07%
2024/10/18	6	68.60	12	69.65	69.80	-6	27,546	-0.02%
2024/10/17	14	68.26	4	68.60	68.60	10	27,646	0.04%
2024/10/16	8	67.83	0	68.10	67.80	8	28,065	0.03%
2024/10/15	0	0.00	21.1	68.42	68.80	-21.1	28,259	-0.07%
2024/10/14	17.1	67.35	3	67.37	67.70	14.1	28,342	0.05%
2024/10/11	2.1	68.00	4	68.25	68.00	-1.9	28,801	-0.01%
2024/10/09	0.4	67.85	4	67.90	67.80	-3.6	29,686	-0.01%
2024/10/08	1.1	67.33	17	67.94	67.70	-15.9	30,167	-0.05%
2024/10/07	0	0.00	6.3	67.80	68.00	-6.3	30,502	-0.02%
2024/10/04	0	0.00	3.1	66.41	66.00	-3.1	30,706	-0.01%
2024/10/01	1.1	66.50	2	66.40	66.70	-0.9	30,936	0.00%
2024/09/30	26	67.11	0.2	67.00	66.50	25.9	31,642	0.08%
2024/09/27	8.2	67.52	4	68.13	67.50	4.2	32,531	0.01%
2024/09/26	6.1	68.08	30.3	68.18	68.30	-24.2	32,345	-0.07%
2024/09/25	3	66.83	26.5	66.91	67.10	-23.5	32,742	-0.07%
2024/09/24	5.1	66.18	53.8	66.04	66.30	-48.7	33,013	-0.15%
2024/09/23	1	65.10	12.1	65.04	65.40	-11.1	33,078	-0.03%
2024/09/20	1	64.90	6.2	64.93	64.70	-5.2	33,368	-0.02%
2024/09/19	2.4	64.04	40.4	64.52	64.80	-38	33,208	-0.11%
2024/09/18	0.1	63.20	17	63.17	63.20	-16.9	33,076	-0.05%
2024/09/16	5.1	62.92	6	62.95	63.10	-0.9	33,602	0.00%
2024/09/13	3	62.73	11	63.49	63.20	-8	34,168	-0.02%
2024/09/12	3	62.80	3	63.20	62.90	0	34,410	0.00%
2024/09/11	1	62.80	2	62.50	62.50	-1	34,555	0.00%
2024/09/10	2.1	62.58	0.1	62.40	62.60	2	34,570	0.01%
2024/09/09	41.6	62.02	0	0.00	62.50	41.6	34,634	0.12%
2024/09/06	8	63.29	14	63.28	63.50	-6	34,688	-0.02%
2024/09/05	12.1	62.07	18	62.58	62.40	-5.9	34,790	-0.02%
2024/09/04	15.4	61.58	37	60.92	61.60	-21.6	35,122	-0.06%
2024/09/03	24.2	64.15	1	63.70	63.70	23.2	34,982	0.07%
2024/09/02	2	64.50	17.1	64.70	64.70	-15.1	35,440	-0.04%
2024/08/30	2.1	63.10	0	0.00	63.50	2.1	35,175	0.01%
2024/08/29	1.9	62.94	30	63.00	63.10	-28.1	34,965	-0.08%
2024/08/28	1	63.00	5	63.30	63.50	-4	35,037	-0.01%
2024/08/27	7	63.00	2.1	63.10	63.10	4.9	35,592	0.01%
2024/08/26	0	0.00	36.1	63.79	63.90	-36.1	35,737	-0.10%
2024/08/23	4.1	60.78	1	60.90	61.50	3.1	35,594	0.01%
2024/08/22	12.3	61.25	2	61.20	61.40	10.3	36,129	0.03%
2024/08/21	11	61.65	30.5	61.81	61.90	-19.5	36,240	-0.05%
2024/08/20	14.3	61.26	2	61.70	61.70	12.3	36,204	0.03%
2024/08/19	77.2	62.88	28.5	62.98	62.30	48.7	36,303	0.13%
2024/08/16	2	62.30	19.9	62.66	63.00	-17.9	36,294	-0.05%
2024/08/15	6	61.93	5	61.80	61.60	1	36,204	0.00%
2024/08/14	1.1	62.34	5.6	62.02	61.90	-4.4	36,250	-0.01%
2024/08/13	6	61.00	14.1	61.21	61.30	-8.1	36,302	-0.02%
2024/08/12	33.1	60.74	6.7	60.99	61.00	26.3	36,958	0.07%
2024/08/09	12.9	60.86	17.9	61.20	60.50	-5	37,786	-0.01%
2024/08/08	9	57.68	5	58.44	57.80	4	37,547	0.01%
2024/08/07	24	57.80	20	58.15	58.60	4	38,115	0.01%
2024/08/06	16.1	56.04	53.1	54.71	56.10	-37	39,274	-0.09%
2024/08/05	28.9	56.60	17	56.66	55.60	11.9	39,111	0.03%
2024/08/02	22.3	61.10	31.1	60.90	61.30	-8.8	38,224	-0.02%
2024/08/01	2.1	62.70	4.1	62.82	62.80	-2	38,033	-0.01%
2024/07/31	3.1	61.64	14.2	62.17	62.40	-11.2	38,121	-0.03%
2024/07/30	5.1	61.11	6.7	61.14	61.70	-1.6	38,061	0.00%
2024/07/29	3	62.20	2	62.40	62.70	1	38,090	0.00%
2024/07/26	2.1	61.12	20.7	61.17	61.50	-18.6	38,182	-0.05%
2024/07/23	2.1	61.10	24.2	61.17	61.50	-22.1	38,469	-0.06%
2024/07/22	14.3	60.00	12.3	60.35	60.00	2	38,329	0.01%
2024/07/19	27.6	62.28	14.2	63.01	62.60	13.4	37,857	0.04%
2024/07/18	14.9	63.75	12.8	64.55	64.20	2.1	37,382	0.01%
2024/07/17	4	64.98	9.9	65.64	65.30	-5.9	36,835	-0.02%
2024/07/16	3.6	65.06	7.1	65.21	65.40	-3.5	36,552	-0.01%
2024/07/15	4.1	64.40	22.4	64.58	65.00	-18.3	36,512	-0.05%
2024/07/12	55.1	65.81	10	65.62	65.70	45.1	36,287	0.12%
2024/07/11	27.1	64.84	75	65.39	65.50	-47.9	35,940	-0.13%
2024/07/10	3	62.73	28.6	63.29	63.60	-25.6	35,266	-0.07%
2024/07/09	20	62.61	5.2	62.29	62.10	14.8	34,893	0.04%
2024/07/08	3	61.57	92.1	62.13	62.30	-89.1	34,605	-0.26%
2024/07/05	77	60.93	6.2	61.16	61.30	70.8	34,651	0.20%
2024/07/04	5.2	60.92	9	61.19	60.70	-3.8	34,497	-0.01%
2024/07/03	2	60.85	89.3	60.07	61.50	-87.3	34,232	-0.25%
2024/07/02	1.5	57.87	11	58.45	58.20	-9.5	33,097	-0.03%
2024/07/01	56.4	57.50	18	57.62	58.10	38.4	33,019	0.12%
2024/06/28	11	59.01	4	59.20	59.00	7	32,062	0.02%
2024/06/27	7.2	58.71	30	58.82	59.10	-22.8	31,576	-0.07%
2024/06/26	6.5	59.49	84	59.62	59.50	-77.5	31,070	-0.25%
2024/06/25	0.7	60.30	4.1	60.47	60.50	-3.4	30,648	-0.01%
2024/06/24	0	0.00	11.8	60.25	60.30	-11.8	30,315	-0.04%
2024/06/21	4	60.15	3.9	60.15	60.10	0.1	30,135	0.00%
2024/06/20	6	59.33	39.4	59.77	60.10	-33.4	29,779	-0.11%
2024/06/19	6	58.92	71.2	59.13	59.00	-65.2	29,664	-0.22%
2024/06/18	4	58.53	14.5	58.57	58.90	-10.5	29,908	-0.04%
2024/06/17	1,286	57.72	10	58.09	57.50	1,276	29,757	4.29%	大買/鉅額交易
2024/06/14	25.3	57.72	1	57.90	58.20	24.3	29,773	0.08%
2024/06/13	329.1	58.11	5.1	58.40	58.10	324	29,821	1.09%	大買/鉅額交易
2024/06/12	46.6	58.16	1	58.30	57.90	45.6	30,391	0.15%
2024/06/11	48	58.72	7.1	59.07	58.70	40.9	31,116	0.13%
2024/06/07	2.1	57.91	19	58.15	58.20	-16.9	30,880	-0.05%
2024/06/06	0.9	57.50	23.1	57.46	57.50	-22.1	31,074	-0.07%
2024/06/05	0	0.00	7.2	56.70	56.50	-7.2	31,223	-0.02%
2024/06/04	2.1	56.00	2.2	56.01	56.40	-0.1	31,647	0.00%
2024/06/03	2.1	56.55	9.1	56.63	56.70	-7	31,675	-0.02%
2024/05/31	5	55.86	73	56.52	56.20	-68	31,663	-0.21%
2024/05/30	33	55.69	20.1	55.99	55.60	13	31,098	0.04%
2024/05/29	71.3	55.72	8	56.20	55.60	63.3	30,827	0.21%
2024/05/28	2	57.10	44.7	56.85	56.80	-42.7	30,409	-0.14%
2024/05/27	6	55.65	9	55.76	55.60	-3	30,154	-0.01%
2024/05/24	4	54.78	8	54.96	54.90	-4	30,085	-0.01%
2024/05/23	628	54.80	0.3	54.90	54.80	627.8	30,107	2.09%	大買/鉅額交易
2024/05/22	1	55.40	16	55.85	56.00	-15	29,852	-0.05%
2024/05/21	14.3	55.18	41.8	55.00	55.40	-27.5	29,708	-0.09%
2024/05/20	87.1	55.95	17.1	56.02	56.00	70	29,367	0.24%
2024/05/17	11.9	56.40	2	56.35	56.40	9.9	29,208	0.03%
2024/05/16	1,020.7	56.90	46.1	57.00	56.40	974.6	29,050	3.35%	大買/鉅額交易
2024/05/15	47	55.35	43.1	56.49	56.60	4	28,227	0.01%
2024/05/14	7.2	54.44	3	55.10	54.30	4.2	27,245	0.02%
2024/05/13	17.3	55.25	7.1	55.13	55.10	10.2	26,962	0.04%
2024/05/10	224.2	54.48	120.1	55.01	55.50	104	26,191	0.40%	大買/大賣/鉅額交易
2024/05/09	1	51.60	26	52.01	51.70	-25	24,534	-0.10%
2024/05/08	3.8	50.70	4.8	50.88	50.90	-1	24,131	0.00%
2024/05/07	4	51.05	4.4	50.85	50.90	-0.4	24,147	0.00%
2024/05/06	6	50.98	7.7	51.00	50.90	-1.7	24,031	-0.01%
2024/05/03	0.2	50.30	2	50.50	50.20	-1.9	23,755	-0.01%
2024/05/02	0.1	50.10	9.1	50.41	50.30	-9	23,703	-0.04%
2024/04/30	6.6	50.53	7.3	50.84	50.50	-0.7	23,517	0.00%
2024/04/29	12.3	49.51	62.1	50.40	50.80	-49.8	23,098	-0.22%
2024/04/26	3	49.02	2.1	49.14	48.90	0.9	22,340	0.00%
2024/04/25	4.4	48.52	1	48.65	48.55	3.4	22,428	0.01%
2024/04/24	0	0.00	10.1	49.24	49.25	-10.1	22,385	-0.05%
2024/04/23	1.3	48.74	21.3	48.85	48.75	-20.1	22,603	-0.09%
2024/04/22	0.1	48.35	27.1	48.24	48.40	-27	22,828	-0.12%
2024/04/19	23.5	47.41	4	47.81	47.45	19.5	22,753	0.09%
2024/04/18	11	47.90	2.2	48.29	48.45	8.8	22,431	0.04%
2024/04/17	14	47.82	18	47.92	47.90	-4	22,340	-0.02%
2024/04/16	36.7	48.26	32.2	47.77	47.85	4.5	22,176	0.02%
2024/04/15	5.5	48.97	1	49.25	48.95	4.5	21,808	0.02%
2024/04/12	7	49.16	0.3	49.25	49.05	6.8	21,657	0.03%
2024/04/11	7.2	49.52	46	49.54	49.70	-38.8	21,353	-0.18%
2024/04/10	15	48.83	0.1	49.00	48.75	14.9	20,845	0.07%
2024/04/09	2	49.38	36.4	49.38	49.45	-34.4	20,642	-0.17%
2024/04/08	1.1	48.25	10.9	48.39	48.35	-9.9	20,144	-0.05%
2024/04/03	2.3	48.26	2	48.25	48.05	0.3	20,142	0.00%
2024/04/02	7.6	48.73	3.8	48.95	48.95	3.7	20,059	0.02%
2024/04/01	3.8	48.86	20	49.03	48.95	-16.2	20,092	-0.08%
2024/03/29	1.1	48.45	34.8	48.48	48.65	-33.7	19,929	-0.17%
2024/03/28	0	0.00	2	48.10	48.25	-2	19,806	-0.01%
2024/03/27	0.1	48.10	4	48.19	48.20	-4	19,792	-0.02%
2024/03/26	2	48.33	7	48.30	48.35	-5	19,800	-0.03%
2024/03/25	7.2	48.09	9.6	48.05	48.10	-2.4	19,822	-0.01%
2024/03/22	61	48.89	77.4	48.46	48.55	-16.4	19,755	-0.08%
2024/03/21	4	48.28	9	48.30	48.55	-5	19,329	-0.03%
2024/03/20	4	47.66	1	47.65	47.50	3	19,083	0.02%
2024/03/19	15	47.77	5.5	47.36	47.75	9.5	19,384	0.05%
2024/03/18	26	47.65	14.1	47.51	47.55	11.9	19,301	0.06%
2024/03/15	14	47.63	17.3	48.04	47.65	-3.3	19,158	-0.02%
2024/03/14	9	48.16	47.9	47.96	48.30	-38.9	18,269	-0.21%
2024/03/13	19.2	46.74	33	46.70	46.80	-13.8	17,370	-0.08%
2024/03/12	5.1	46.11	22.8	46.24	46.50	-17.7	17,141	-0.10%
2024/03/11	10.7	46.22	98.1	46.16	46.05	-87.5	16,726	-0.52%
2024/03/08	6.6	45.04	278.6	45.19	45.30	-272	16,215	-1.68%	大賣/鉅額交易
2024/03/07	8.8	44.80	23.1	44.77	44.85	-14.3	15,741	-0.09%
2024/03/06	22.2	44.65	1	44.65	44.55	21.2	15,652	0.14%
2024/03/05	9.1	44.73	18.1	44.83	44.65	-9	15,917	-0.06%
2024/03/04	45	44.70	7.3	44.75	44.65	37.7	15,905	0.24%
2024/03/01	20.1	44.67	0	0.00	44.65	20.1	15,930	0.13%
2024/02/29	0	0.00	14.9	44.69	45.05	-14.9	15,994	-0.09%
2024/02/27	20	44.47	2	44.50	44.30	18	15,657	0.11%
2024/02/26	63	44.38	6.7	44.41	44.30	56.4	15,576	0.36%
2024/02/23	4	44.73	48.1	44.79	44.45	-44.1	15,466	-0.29%
2024/02/22	3.2	44.79	2.3	44.85	44.90	0.9	15,679	0.01%
2024/02/21	2	44.80	4	44.86	44.75	-2	15,691	-0.01%
2024/02/20	13	45.03	8	45.01	45.10	5	15,713	0.03%
2024/02/19	11.5	44.85	8	44.63	45.00	3.5	15,792	0.02%
2024/02/16	18.3	44.26	21	44.41	44.55	-2.7	15,816	-0.02%
2024/02/15	147.1	44.14	0	0.00	44.05	147.1	15,933	0.92%	大買/鉅額交易
2024/02/05	6	43.93	1	44.00	43.90	5	15,847	0.03%
2024/02/02	6.1	44.19	4	44.10	44.10	2.1	15,646	0.01%
2024/02/01	0	0.00	3	44.33	44.45	-3	15,568	-0.02%
2024/01/31	2	43.98	0	44.05	44.15	2	15,471	0.01%
2024/01/30	7.9	44.08	3	44.13	43.90	4.9	15,388	0.03%
2024/01/29	2.4	44.36	8.7	44.31	44.40	-6.3	15,324	-0.04%
2024/01/26	1.3	44.49	27	44.40	44.50	-25.7	15,340	-0.17%
2024/01/25	0.3	44.25	14.4	44.25	44.35	-14.1	15,366	-0.09%
2024/01/24	10.1	44.12	2	44.35	44.20	8.1	15,325	0.05%
2024/01/23	23	43.97	5	44.14	44.20	18	15,272	0.12%
2024/01/22	12	43.90	1	44.00	43.85	11	15,315	0.07%
2024/01/19	7.8	43.54	4	43.51	43.80	3.8	15,261	0.02%
2024/01/18	33.1	43.27	0	43.45	43.30	33.1	15,132	0.22%
2024/01/17	60.8	43.51	1	43.45	43.30	59.8	14,958	0.40%
2024/01/16	28.2	43.93	0	0.00	44.00	28.2	14,499	0.19%
2024/01/15	5	44.53	8	44.64	44.45	-3	14,262	-0.02%
2024/01/12	7.3	44.55	4	44.58	44.50	3.3	14,417	0.02%
2024/01/11	22.3	44.62	17	44.55	44.60	5.3	14,442	0.04%
2024/01/10	5	44.76	2	44.75	44.70	3	14,537	0.02%
2024/01/09	4	44.95	6	44.85	44.75	-2	14,551	-0.01%
2024/01/08	3.1	45.25	3	45.42	45.10	0.1	14,471	0.00%
2024/01/05	8	44.92	0	0.00	44.85	8	14,492	0.06%
2024/01/04	4	44.79	0	0.00	44.70	4	14,633	0.03%
2024/01/03	14.1	44.85	0.1	45.00	44.95	14	14,958	0.09%
2024/01/02	0.2	45.40	14.4	45.39	45.50	-14.2	14,818	-0.10%
2023/12/29	5.1	45.59	9	45.70	45.75	-3.9	14,897	-0.03%
2023/12/28	30	45.45	8	45.60	45.80	22	15,058	0.15%
2023/12/27	5	45.25	15	45.44	45.45	-10	15,076	-0.07%
2023/12/26	4	45.18	36	45.18	45.20	-32	15,031	-0.21%
2023/12/25	61	44.85	5	44.96	44.85	56	15,071	0.37%
2023/12/22	30.4	44.71	1.1	44.71	44.65	29.2	15,129	0.19%
2023/12/21	32	44.72	6	44.69	44.70	26	15,143	0.17%
2023/12/20	7	44.86	2	44.90	44.85	5	15,167	0.03%
2023/12/19	30	44.90	2	44.95	44.90	28	15,132	0.19%
2023/12/18	2.1	45.52	0	0.00	45.50	2.1	15,242	0.01%
2023/12/15	1	45.80	9.2	45.81	45.85	-8.2	15,385	-0.05%
2023/12/14	5.6	45.65	25.3	45.71	45.90	-19.7	15,090	-0.13%
2023/12/13	15	44.68	0	0.00	44.70	15	14,626	0.10%
2023/12/12	9.9	44.69	1	44.75	44.75	8.9	14,668	0.06%
2023/12/11	22.8	44.85	5	44.85	44.85	17.8	14,610	0.12%
2023/12/08	15.7	44.94	0	0.00	44.85	15.7	14,513	0.11%
2023/12/07	13.2	45.05	1.1	44.91	45.00	12.1	14,380	0.08%
2023/12/06	16.1	45.52	1	45.60	45.45	15.1	14,160	0.11%
2023/12/05	29.2	45.53	7.5	45.46	45.55	21.7	14,051	0.15%
2023/12/04	1.4	46.06	1	46.35	46.25	0.4	13,799	0.00%
2023/12/01	5	46.00	0	0.00	46.05	5	13,838	0.04%
2023/11/30	1.3	45.87	1.5	46.00	46.50	-0.2	13,738	0.00%
2023/11/28	3	45.60	6	45.86	46.00	-3	13,420	-0.02%
2023/11/27	18	46.05	16	46.39	45.75	2	13,497	0.01%
2023/11/24	3	46.30	1	46.40	46.30	2	13,412	0.01%
2023/11/22	0	0.00	12.9	46.27	46.30	-12.9	13,527	-0.10%
2023/11/21	23.8	46.14	24	46.24	46.15	-0.2	13,506	0.00%
2023/11/20	1	45.70	0	0.00	45.70	1	13,372	0.01%
2023/11/17	4	45.73	42.1	45.83	45.80	-38.1	13,436	-0.28%
2023/11/16	2.1	45.62	7	45.62	45.65	-4.9	13,339	-0.04%
2023/11/15	4.3	45.72	1	45.90	45.75	3.3	13,178	0.03%
2023/11/14	4.1	45.44	3.2	45.50	45.45	0.9	12,979	0.01%
2023/11/13	0.3	45.45	5	45.56	45.25	-4.7	12,936	-0.04%
2023/11/10	9	44.95	0	0.00	44.95	9	12,999	0.07%
2023/11/09	0	0.00	3	45.05	45.15	-3	13,107	-0.02%
2023/11/08	1	45.15	0	0.00	45.05	1	13,393	0.01%
2023/11/07	5	45.20	2	45.10	45.20	3	13,574	0.02%
2023/11/06	0	0.00	11.1	45.40	45.35	-11.1	13,650	-0.08%
2023/11/03	0	0.00	64.1	45.25	45.35	-64.1	13,730	-0.47%
2023/11/02	3	44.83	34	44.91	44.85	-31	13,962	-0.22%
2023/11/01	1	44.20	0	0.00	44.30	1	13,947	0.01%
2023/10/31	0	0.00	0.4	44.00	43.90	-0.4	14,171	0.00%
2023/10/30	16.3	43.84	13	44.20	43.95	3.3	14,634	0.02%
2023/10/27	1	44.15	1	44.15	44.20	0	15,080	0.00%
2023/10/26	20.1	43.83	3	43.87	43.85	17.1	15,462	0.11%
2023/10/25	1.5	44.27	0	0.00	44.15	1.5	15,491	0.01%
2023/10/24	84	44.10	1	44.25	44.15	83	15,975	0.52%
2023/10/23	13	44.25	0	0.00	44.10	13	16,353	0.08%
2023/10/20	21.5	44.28	2	44.00	44.70	19.5	16,283	0.12%
2023/10/19	2.2	44.99	0	0.00	45.10	2.2	16,017	0.01%
2023/10/18	0.1	45.25	1	45.40	45.60	-1	15,992	-0.01%
2023/10/17	2.4	45.33	5.7	45.26	45.25	-3.3	15,862	-0.02%
2023/10/16	2.1	45.35	4.3	45.26	45.50	-2.2	16,036	-0.01%
2023/10/13	1.4	45.58	0.3	45.67	45.30	1.1	16,348	0.01%
2023/10/12	0.6	45.93	4	45.75	46.15	-3.4	16,565	-0.02%
2023/10/11	0	0.00	59.9	45.62	45.95	-59.9	16,466	-0.36%
2023/10/06	4.5	44.59	15	44.50	44.55	-10.5	16,194	-0.06%
2023/10/05	4	43.59	5	44.00	44.05	-1	16,381	-0.01%
2023/10/04	32.1	43.60	0	0.00	43.55	32.1	16,486	0.19%
2023/10/03	22	44.08	0	0.00	44.00	22	16,314	0.13%
2023/10/02	14.8	44.59	3	44.55	44.50	11.8	16,316	0.07%
2023/09/28	0	0.00	0.5	44.80	44.55	-0.5	16,601	0.00%
2023/09/27	14	44.31	0	0.00	44.60	14	16,568	0.08%
2023/09/26	30	44.57	1	44.60	44.45	29	16,547	0.18%
2023/09/25	21.6	44.78	0	44.90	44.85	21.5	16,456	0.13%
2023/09/22	10	44.75	0	0.00	44.70	10	16,512	0.06%
2023/09/21	18.9	44.98	0	0.00	44.90	18.9	16,526	0.11%
2023/09/20	8.3	45.92	0	0.00	45.70	8.3	16,348	0.05%
2023/09/19	0.1	46.40	1	46.35	46.35	-0.9	16,310	-0.01%
2023/09/18	7	46.52	0	0.00	46.40	7	16,393	0.04%
2023/09/15	0	0.00	4.5	46.71	46.65	-4.5	16,421	-0.03%
2023/09/14	3	46.86	10	46.75	46.90	-7	16,289	-0.04%
2023/09/13	1.1	46.74	4	46.70	46.75	-2.9	16,345	-0.02%
2023/09/12	4	46.55	0	0.00	46.65	4	16,622	0.02%
2023/09/11	1	46.30	3	46.40	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	12	45.94	46.30	-12	16,744	-0.07%
2023/09/07	2	45.63	0	0.00	45.70	2	17,001	0.01%
2023/09/06	4.2	45.85	32.1	45.78	45.80	-27.9	17,246	-0.16%
2023/09/05	0.8	46.40	22	46.45	46.45	-21.2	17,354	-0.12%
2023/09/04	0	0.00	5.7	46.51	46.65	-5.7	17,791	-0.03%
2023/09/01	2	46.60	22.4	46.56	46.60	-20.4	18,058	-0.11%
2023/08/31	10.3	45.76	0	0.00	45.60	10.3	17,967	0.06%
2023/08/30	4	46.05	5	46.07	46.10	-1	18,138	-0.01%
2023/08/29	6.1	45.75	34	45.83	46.05	-27.9	18,240	-0.15%
2023/08/28	2.2	45.25	0	0.00	45.40	2.2	18,361	0.01%
2023/08/25	1.2	44.56	3	44.55	44.50	-1.8	19,481	-0.01%
2023/08/24	17	44.39	0	0.00	44.65	17	19,716	0.09%
2023/08/23	10.4	44.60	1.5	44.83	44.70	8.9	20,015	0.04%
2023/08/22	56.2	44.99	2	44.90	45.00	54.2	20,119	0.27%
2023/08/21	11	45.30	5.3	45.30	45.40	5.7	20,286	0.03%
2023/08/18	5	44.98	2	45.10	45.20	3	20,446	0.01%
2023/08/17	12.3	45.31	1	44.75	45.30	11.3	20,594	0.05%
2023/08/16	6.1	45.00	4	45.09	45.10	2.1	20,645	0.01%
2023/08/15	0	0.00	83	45.30	45.40	-83	21,046	-0.39%
2023/08/14	18.6	45.37	16	45.26	45.40	2.6	21,344	0.01%
2023/08/11	11	46.83	0.2	46.50	46.45	10.8	21,395	0.05%
2023/08/10	2.1	46.48	1.6	46.45	46.60	0.4	21,437	0.00%
2023/08/09	19.5	46.56	5.1	46.70	46.45	14.4	21,514	0.07%
2023/08/08	5.3	46.98	11.7	46.77	47.05	-6.4	21,727	-0.03%
2023/08/07	4	46.49	4.2	46.62	46.45	-0.2	21,777	0.00%
2023/08/04	4	46.40	26	46.46	46.30	-22	21,795	-0.10%
2023/08/02	25.4	46.32	27.4	46.23	46.20	-2.1	21,721	-0.01%
2023/08/01	4	47.09	34.5	46.77	47.25	-30.5	21,359	-0.14%
2023/07/31	9	45.81	7.5	46.16	45.75	1.5	20,808	0.01%
2023/07/28	11	45.69	22.2	45.73	45.75	-11.2	20,486	-0.05%
2023/07/27	12	45.89	39.2	45.94	46.00	-27.1	20,452	-0.13%
2023/07/26	4	45.24	37.4	45.33	45.35	-33.3	20,136	-0.17%
2023/07/25	29.1	44.33	5.1	44.50	44.55	24.1	19,903	0.12%
2023/07/24	4.1	44.11	0	0.00	44.20	4.1	19,925	0.02%
2023/07/21	2.1	44.41	7.1	44.40	44.40	-4.9	20,007	-0.02%
2023/07/20	0	0.00	2.8	44.60	44.75	-2.8	20,025	-0.01%
2023/07/19	13.1	44.65	162.2	44.72	44.50	-149.1	19,914	-0.75%	大賣/鉅額交易
2023/07/18	5.3	44.98	6	44.98	45.05	-0.7	19,807	0.00%
2023/07/17	18.2	44.45	23.2	44.79	45.00	-5	19,538	-0.03%
2023/07/14	0.4	43.90	15	43.89	44.10	-14.6	19,244	-0.08%
2023/07/13	14.6	43.76	50	43.76	43.60	-35.4	19,219	-0.18%
2023/07/12	1	43.89	21.4	43.83	44.00	-20.3	19,104	-0.11%
2023/07/11	0.1	43.60	35	43.55	43.60	-34.9	19,068	-0.18%
2023/07/10	58.1	42.82	1	42.80	42.65	57.1	19,014	0.30%
2023/07/07	49.1	42.13	4	42.14	42.25	45.1	18,995	0.24%
2023/07/06	47	42.68	0.2	43.10	42.50	46.8	18,948	0.25%
2023/07/05	1.1	43.31	6	43.36	43.20	-4.9	18,679	-0.03%
2023/07/04	26	43.18	0	0.00	43.05	26	18,804	0.14%
2023/07/03	21	43.32	0	0.00	43.30	21	18,884	0.11%
2023/06/30	21.3	43.25	1	43.40	43.15	20.3	19,065	0.11%
2023/06/29	20.7	43.44	3	43.40	43.40	17.7	19,023	0.09%
2023/06/28	8	43.54	3	43.55	43.65	5	18,959	0.03%
2023/06/27	0.3	44.10	4.2	44.17	44.15	-3.9	18,865	-0.02%
2023/06/26	13.5	44.04	0	0.00	44.05	13.5	18,810	0.07%
2023/06/21	11	44.35	20.8	44.40	44.40	-9.8	18,796	-0.05%
2023/06/20	1	44.20	0	44.30	44.35	1	18,939	0.01%
2023/06/19	24	43.85	7.2	43.66	43.90	16.9	19,245	0.09%
2023/06/16	21	44.05	2	44.15	43.90	19	19,296	0.10%
2023/06/15	34	44.40	2	44.50	44.35	32	19,510	0.16%
2023/06/14	9.3	44.46	4	44.53	44.60	5.3	19,815	0.03%
2023/06/13	25	44.12	3	44.25	44.10	22	20,165	0.11%
2023/06/12	32.1	44.22	3	44.05	44.05	29.1	20,040	0.15%
2023/06/09	48.1	44.46	3	44.53	44.60	45.1	20,220	0.22%
2023/06/08	93.4	44.73	4	44.96	44.60	89.4	20,265	0.44%
2023/06/07	11.4	45.37	3	45.28	45.40	8.4	20,307	0.04%
2023/06/06	3.6	45.23	27	45.25	45.25	-23.4	20,210	-0.12%
2023/06/05	4	45.27	71	45.29	45.25	-67.1	20,213	-0.33%
2023/06/02	54.2	44.24	7	44.15	44.45	47.2	19,891	0.24%
2023/06/01	22	43.94	2	43.85	44.00	20	19,911	0.10%
2023/05/31	4.5	44.49	6	44.83	44.30	-1.5	19,733	-0.01%
2023/05/30	11.1	44.53	2	44.80	44.50	9.1	18,585	0.05%
2023/05/29	16	45.00	59.2	45.13	44.75	-43.2	18,760	-0.23%
2023/05/26	12.1	43.90	13	44.16	43.90	-0.9	18,509	0.00%
2023/05/25	13	44.15	3.5	44.24	44.05	9.5	18,466	0.05%
2023/05/24	3.2	44.37	15.2	44.71	44.80	-12	18,428	-0.07%
2023/05/23	12	44.95	8	45.19	44.80	4	18,451	0.02%
2023/05/22	5	45.18	8.2	45.25	45.15	-3.2	18,615	-0.02%
2023/05/19	8	45.14	36.3	45.09	45.15	-28.3	18,867	-0.15%
2023/05/18	5	44.11	27.8	44.32	44.40	-22.8	18,393	-0.12%
2023/05/17	4	43.64	139.2	43.79	43.95	-135.2	18,294	-0.74%	大賣/鉅額交易
2023/05/16	5.1	43.49	16	43.55	43.60	-10.9	18,227	-0.06%
2023/05/15	22	42.94	7	43.07	43.35	15	18,107	0.08%
2023/05/12	96.1	42.93	0.1	43.20	42.65	96.1	18,034	0.53%
2023/05/11	2.5	43.57	24	43.53	43.70	-21.5	17,729	-0.12%
2023/05/10	21.4	42.88	5	42.97	43.05	16.4	17,471	0.09%
2023/05/09	5	43.30	36	43.32	43.50	-31	17,476	-0.18%
2023/05/08	2	42.93	27.7	42.95	43.05	-25.7	17,565	-0.15%
2023/05/05	6	42.40	0.1	42.45	42.65	5.9	17,742	0.03%
2023/05/04	13	42.23	6	42.48	42.50	7	18,392	0.04%
2023/05/03	6	42.20	3	42.40	42.40	3	18,694	0.02%
2023/05/02	11	42.03	11	42.42	42.50	0	19,081	0.00%
2023/04/28	8	42.13	13	42.39	42.45	-5	19,559	-0.03%
2023/04/27	6.2	42.17	3.8	42.39	42.25	2.4	19,728	0.01%
2023/04/26	11.7	42.29	1	42.10	42.35	10.7	19,928	0.05%
2023/04/25	2.6	42.65	1	42.55	42.60	1.6	20,081	0.01%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	10	42.51	7.1	42.56	42.70	2.9	20,326	0.01%
2023/04/20	0	0.00	7	42.74	42.95	-7	20,474	-0.03%
2023/04/19	7.2	42.96	6.1	42.74	42.75	1.1	21,138	0.01%
2023/04/18	5	42.97	9	43.16	43.10	-4	21,287	-0.02%
2023/04/17	3	43.03	16.7	43.09	43.20	-13.7	21,528	-0.06%
2023/04/14	21.1	43.05	49	43.04	43.15	-27.9	21,676	-0.13%
2023/04/13	15.4	42.62	0.2	42.70	42.60	15.2	21,991	0.07%
2023/04/12	10.2	42.75	17	42.86	42.95	-6.8	23,366	-0.03%
2023/04/11	8.5	42.58	0	0.00	42.65	8.5	23,436	0.04%
2023/04/10	12	42.47	13.1	42.50	42.55	-1.1	23,472	0.00%
2023/04/07	12	42.11	15	42.21	42.25	-3	23,431	-0.01%
2023/04/06	3.5	41.85	2.2	41.91	42.00	1.3	23,302	0.01%
2023/03/31	1.3	41.77	3	41.72	41.80	-1.7	23,594	-0.01%
2023/03/30	12.1	41.60	11	41.84	41.60	1.1	23,594	0.00%
2023/03/29	2	41.70	13	41.62	41.85	-11	23,677	-0.05%
2023/03/28	7.1	41.59	10	41.59	41.55	-2.9	23,992	-0.01%
2023/03/27	8.2	41.17	2	41.28	41.35	6.2	24,166	0.03%
2023/03/24	27.3	41.40	4	41.34	41.30	23.3	24,527	0.09%
2023/03/23	21.9	41.22	13.6	41.21	41.55	8.3	24,585	0.03%
2023/03/22	17.3	41.16	10.4	41.26	41.35	6.9	24,551	0.03%
2023/03/21	14.7	40.69	9.1	40.85	40.75	5.6	24,426	0.02%
2023/03/20	38.2	40.22	15.3	40.28	40.20	22.9	24,598	0.09%
2023/03/17	28.2	41.05	5	41.03	41.00	23.2	24,387	0.10%
2023/03/16	52.7	40.62	13	40.72	40.50	39.7	24,373	0.16%
2023/03/15	7.2	41.82	5.3	41.90	41.50	1.9	24,276	0.01%
2023/03/14	31.1	41.70	8.3	41.73	41.55	22.8	24,661	0.09%
2023/03/13	23.2	42.18	14	42.16	42.30	9.2	24,935	0.04%
2023/03/10	60.4	42.75	14	42.90	42.70	46.4	25,078	0.19%
2023/03/09	14.5	43.60	1.2	43.65	43.65	13.3	25,129	0.05%
2023/03/08	8.1	43.42	2	43.38	43.75	6.1	25,940	0.02%
2023/03/07	14	43.64	9	43.74	43.75	5	26,525	0.02%
2023/03/06	3.3	43.50	10.6	43.51	43.60	-7.4	26,702	-0.03%
2023/03/03	6.5	43.00	0.1	43.05	42.90	6.4	26,792	0.02%
2023/03/02	29.5	42.99	6	42.90	43.00	23.5	26,977	0.09%
2023/03/01	42.6	42.83	8	42.98	42.75	34.6	27,137	0.13%
2023/02/24	5	43.28	2	43.48	43.45	3	26,962	0.01%
2023/02/23	20	43.33	8	43.41	43.30	12	26,909	0.04%
2023/02/22	8	43.29	38	43.27	43.35	-30	26,842	-0.11%
2023/02/21	38	43.74	2	43.85	43.85	36	26,799	0.13%
2023/02/20	15	44.28	15	44.26	44.45	0	26,879	0.00%
2023/02/17	6.1	43.92	41.3	43.84	44.00	-35.3	26,840	-0.13%
2023/02/16	1.1	43.10	16	43.06	43.05	-14.9	26,950	-0.06%
2023/02/15	24.6	43.13	3.3	42.99	42.95	21.3	27,722	0.08%
2023/02/14	19	43.37	83.2	43.63	43.60	-64.2	27,665	-0.23%
2023/02/13	2.5	42.62	20	42.53	42.90	-17.5	27,674	-0.06%
2023/02/10	26.7	42.72	4	42.55	42.65	22.7	27,777	0.08%
2023/02/09	23.4	42.65	3	42.75	42.60	20.4	27,815	0.07%
2023/02/08	21.4	42.95	3	42.85	42.85	18.4	27,871	0.07%
2023/02/07	21.6	42.95	15	43.01	42.80	6.6	27,990	0.02%
2023/02/06	19.2	42.77	3.2	42.70	42.65	16	28,020	0.06%
2023/02/03	31.1	43.69	2.3	43.42	43.30	28.8	27,859	0.10%
2023/02/02	6.1	44.16	83.5	43.95	44.05	-77.4	27,739	-0.28%
2023/02/01	43	42.90	10.2	42.89	43.00	32.8	27,346	0.12%
2023/01/31	6.1	42.68	15	42.67	42.55	-8.9	27,273	-0.03%
2023/01/30	40.1	42.80	31	42.91	42.70	9.1	27,171	0.03%
2023/01/17	14	41.93	9.1	41.90	42.00	4.9	26,752	0.02%
2023/01/16	8.1	41.88	5.1	41.93	41.75	3	26,590	0.01%
2023/01/13	8.6	41.91	8.3	42.02	41.80	0.3	27,003	0.00%
2023/01/12	15.2	41.74	10	41.73	41.70	5.2	27,100	0.02%
2023/01/11	10.1	41.56	7	41.56	41.40	3.1	27,226	0.01%
2023/01/10	10	41.56	41.5	41.70	41.70	-31.5	27,398	-0.11%
2023/01/09	21.8	41.81	128.3	41.44	42.00	-106.6	27,590	-0.39%	大賣/鉅額交易
2023/01/06	20.1	40.67	30	40.50	40.75	-9.9	27,378	-0.04%
2023/01/05	69	40.13	11	40.21	40.25	58	28,347	0.20%
2023/01/04	9	39.96	20.2	40.02	39.95	-11.2	28,290	-0.04%
2023/01/03	20.4	39.92	8	39.89	39.95	12.4	28,532	0.04%
2022/12/30	23.4	39.92	85.5	39.96	40.00	-62.2	28,201	-0.22%
2022/12/29	14.4	40.11	6	40.35	40.10	8.4	26,812	0.03%
2022/12/28	13	40.67	9	40.81	40.65	4	27,146	0.01%
2022/12/27	22.2	41.20	2.1	41.25	41.15	20.1	27,356	0.07%
2022/12/26	5.2	41.04	3.3	41.07	41.00	1.9	27,657	0.01%
2022/12/23	4	41.08	41.3	41.14	41.15	-37.3	28,154	-0.13%
2022/12/22	23	40.23	2.3	40.21	40.40	20.7	28,137	0.07%
2022/12/21	11	39.96	1	40.10	40.00	10	28,540	0.04%
2022/12/20	15.4	40.03	0	0.00	40.15	15.4	28,645	0.05%
2022/12/19	10.5	40.39	3	40.25	40.15	7.5	28,562	0.03%
2022/12/16	6	40.28	4.5	40.27	40.20	1.5	28,483	0.01%
2022/12/15	21.2	40.57	1.1	40.43	40.60	20.1	28,536	0.07%
2022/12/14	7	40.93	21	40.81	40.90	-14	28,476	-0.05%
2022/12/13	3	40.93	2	41.05	40.95	1	28,389	0.00%
2022/12/12	23.3	40.57	13	40.39	41.00	10.3	28,282	0.04%
2022/12/09	18.5	40.96	7	41.09	41.10	11.5	28,268	0.04%
2022/12/08	26.1	40.86	1	40.85	40.75	25.1	28,141	0.09%
2022/12/07	13.1	41.48	2.3	41.94	41.40	10.8	28,225	0.04%
2022/12/06	54.3	41.81	29	41.93	41.40	25.3	28,216	0.09%
2022/12/05	23.7	42.87	0	0.00	42.85	23.7	27,965	0.08%
2022/12/02	11.2	43.97	18	43.99	44.00	-6.8	27,585	-0.02%
2022/12/01	0	0.00	58	44.11	44.15	-58	27,673	-0.21%
2022/11/30	19.9	43.55	13.1	43.78	43.55	6.8	27,240	0.02%
2022/11/29	5	42.85	76.1	42.86	43.45	-71.1	26,436	-0.27%
2022/11/28	3.1	41.86	3.1	41.96	42.00	0	26,038	0.00%
2022/11/25	3	42.80	5	42.81	42.55	-2	26,098	-0.01%
2022/11/24	3	42.75	1.2	42.76	42.55	1.8	26,129	0.01%
2022/11/23	12.1	42.24	64.6	42.70	42.75	-52.5	26,779	-0.20%
2022/11/22	0.1	42.00	10	41.92	42.20	-9.9	26,833	-0.04%
2022/11/21	9	42.01	0	0.00	42.10	9	26,610	0.03%
2022/11/18	1	41.95	1	41.70	41.90	0	26,485	0.00%
2022/11/17	1	41.20	1.1	41.29	41.55	-0.1	26,412	0.00%
2022/11/16	4	42.12	1.1	42.03	41.70	2.9	26,379	0.01%
2022/11/15	0.1	42.20	13	42.27	42.40	-12.9	26,222	-0.05%
2022/11/14	26	41.93	8	41.93	41.75	18	25,892	0.07%
2022/11/11	2	41.68	75.4	41.58	41.90	-73.4	25,414	-0.29%
2022/11/10	5.3	39.64	21	39.76	39.65	-15.8	24,727	-0.06%
2022/11/09	6	39.94	4.1	40.05	40.15	2	24,595	0.01%
2022/11/08	13	39.66	3	39.80	39.70	10	24,398	0.04%
2022/11/07	3.6	39.42	5	39.21	39.55	-1.4	24,294	-0.01%
2022/11/04	4.2	38.78	1	38.95	38.95	3.2	24,403	0.01%
2022/11/03	12.1	38.53	24	38.81	38.85	-11.9	24,406	-0.05%
2022/11/02	11.1	38.32	3	38.50	38.50	8.1	24,309	0.03%
2022/11/01	1.1	38.00	3	38.00	38.10	-2	24,291	-0.01%
2022/10/31	15	37.99	0.1	38.30	37.80	14.9	24,394	0.06%
2022/10/28	3.1	38.10	1	38.10	38.25	2.1	24,292	0.01%
2022/10/27	1.1	38.81	6	38.84	38.50	-5	24,119	-0.02%
2022/10/26	8	38.49	10	38.45	38.50	-2	24,305	-0.01%
2022/10/25	5.3	37.11	5.2	37.20	37.50	0.1	24,108	0.00%
2022/10/24	5	37.04	4	37.10	37.00	1	24,068	0.00%
2022/10/21	130.5	36.71	6	36.75	36.55	124.5	24,012	0.52%	大買/鉅額交易
2022/10/20	5.1	37.55	2.1	37.57	37.85	3	23,418	0.01%
2022/10/19	6.2	38.18	4	38.08	38.30	2.2	23,093	0.01%
2022/10/18	26	38.10	3.7	38.25	38.15	22.3	22,896	0.10%
2022/10/17	13.2	37.36	3.3	37.92	37.65	9.8	22,912	0.04%
2022/10/14	11.1	38.12	6	38.10	37.65	5.1	22,757	0.02%
2022/10/13	76.5	37.78	15.5	37.90	37.45	61	22,489	0.27%
2022/10/12	4.1	39.53	1	39.75	39.55	3.1	21,438	0.01%
2022/10/11	4.3	39.60	0	0.00	39.60	4.3	21,428	0.02%
2022/10/07	7	40.71	1	40.50	40.50	6	21,263	0.03%
2022/10/06	7.1	40.81	1	40.60	40.80	6.1	21,251	0.03%
2022/10/05	25.6	41.06	30	40.79	40.75	-4.4	21,353	-0.02%
2022/10/04	24.1	39.22	24.1	39.41	39.55	-0.1	21,088	0.00%
2022/10/03	18.1	39.09	1	39.15	39.00	17.1	20,804	0.08%
2022/09/30	38.2	39.57	13.1	39.55	39.95	25.1	20,796	0.12%
2022/09/29	5.2	39.93	2	40.05	40.15	3.2	20,805	0.02%
2022/09/28	54.1	40.01	1.1	39.91	39.80	53.1	20,810	0.25%
2022/09/27	26.3	40.97	10	41.31	40.95	16.3	20,639	0.08%
2022/09/26	26.2	41.32	29.2	41.53	41.50	-3.1	21,366	-0.01%
2022/09/23	2.1	41.78	4	41.96	42.10	-1.9	21,834	-0.01%
2022/09/22	26.4	41.55	3	41.57	41.65	23.4	22,219	0.11%
2022/09/21	18.9	42.69	0	0.00	42.55	18.9	22,120	0.09%
2022/09/20	0	0.00	2	43.15	43.05	-2	22,130	-0.01%
2022/09/19	15	42.79	1.3	42.90	42.75	13.7	22,164	0.06%
2022/09/16	4.1	42.73	4	42.90	42.80	0.1	22,159	0.00%
2022/09/15	2.1	43.11	2	43.15	43.10	0.1	22,064	0.00%
2022/09/14	25.2	42.74	8	42.81	42.85	17.2	22,111	0.08%
2022/09/13	20.1	43.83	4.1	43.84	43.65	16	22,175	0.07%
2022/09/12	4	43.71	9.1	43.88	44.05	-5.1	22,134	-0.02%
2022/09/08	11.4	43.15	4	43.35	43.15	7.4	22,224	0.03%
2022/09/07	48	43.38	3	43.38	43.15	45	22,064	0.20%
2022/09/06	9	44.23	2	44.25	44.25	7	21,669	0.03%
2022/09/05	3.1	43.98	30	44.03	44.05	-27	21,726	-0.12%
2022/09/02	33.1	44.10	3	44.13	44.05	30.1	21,799	0.14%
2022/09/01	22	44.15	5	44.39	44.55	17	21,565	0.08%
2022/08/31	14	44.39	2	44.53	44.55	12	21,355	0.06%
2022/08/30	51.5	44.75	0	0.00	44.45	51.5	21,176	0.24%
2022/08/29	12.1	45.53	2	45.50	45.60	10.1	20,453	0.05%
2022/08/26	3.5	46.79	0	0.00	46.75	3.5	20,276	0.02%
2022/08/25	2	46.45	0	0.00	46.55	2	20,411	0.01%
2022/08/24	2	46.20	1	46.35	46.35	1	20,674	0.00%
2022/08/23	14	46.37	0	0.00	46.35	14	21,202	0.07%
2022/08/22	1	47.10	1	47.10	46.85	0	21,431	0.00%
2022/08/19	2.4	47.24	3	47.42	47.50	-0.6	21,698	0.00%
2022/08/18	1.1	47.12	2	47.25	47.25	-0.9	22,138	0.00%
2022/08/17	2	47.35	17	47.20	47.45	-15	22,675	-0.07%
2022/08/16	4	47.18	0	0.00	47.10	4	22,832	0.02%
2022/08/15	10.5	47.38	2.6	47.32	47.30	7.9	22,986	0.03%
2022/08/12	6	47.18	1	47.10	47.25	5	23,091	0.02%
2022/08/11	3.1	46.82	17	47.05	47.20	-13.9	23,318	-0.06%
2022/08/10	6	46.13	20	46.01	46.40	-14	23,541	-0.06%
2022/08/09	1	46.40	6.5	46.38	46.10	-5.5	23,832	-0.02%
2022/08/08	15	45.89	11	45.98	46.15	4	24,081	0.02%
2022/08/05	0	0.00	9	45.55	45.75	-9	24,454	-0.04%
2022/08/04	3.3	44.77	5	44.96	44.85	-1.7	24,900	-0.01%
2022/08/03	3	44.60	11	44.81	44.95	-8	25,328	-0.03%
2022/08/02	24.2	44.76	3	44.80	44.85	21.2	25,763	0.08%
2022/08/01	12.1	45.34	0	0.00	45.45	12.1	25,797	0.05%
2022/07/29	10.3	45.71	23	45.67	45.50	-12.8	25,923	-0.05%
2022/07/28	9	45.57	14	45.69	45.80	-5	26,137	-0.02%
2022/07/27	44	45.10	1	45.05	45.25	43	26,025	0.17%
2022/07/26	3	45.42	2	45.65	45.60	1	25,939	0.00%
2022/07/25	3	45.22	11	45.41	45.55	-8	25,920	-0.03%
2022/07/22	21.1	44.95	6	45.08	45.00	15.1	26,096	0.06%
2022/07/21	8	44.39	11	44.91	45.05	-3	25,997	-0.01%
2022/07/20	4.1	45.33	2	45.75	44.90	2.1	25,840	0.01%
2022/07/19	2.1	44.91	0	0.00	44.95	2.1	25,852	0.01%
2022/07/18	17.4	44.66	16.3	45.04	45.20	1	25,908	0.00%
2022/07/15	13.4	44.35	0	0.00	44.15	13.4	25,818	0.05%
2022/07/14	1.2	45.12	5	45.01	45.00	-3.8	25,713	-0.01%
2022/07/13	5.1	45.30	17.3	45.42	45.50	-12.1	25,681	-0.05%
2022/07/12	17.3	44.06	7	43.93	43.80	10.3	25,547	0.04%
2022/07/11	5	45.15	20	45.10	45.05	-15	25,405	-0.06%
2022/07/08	26.3	45.09	1	44.85	44.80	25.3	25,391	0.10%
2022/07/07	37	44.95	5.1	45.29	45.05	32	25,204	0.13%
2022/07/06	14.1	45.80	2	45.38	44.95	12.1	24,767	0.05%
2022/07/05	4	46.65	11	46.74	46.75	-7	24,464	-0.03%
2022/07/04	45.5	45.55	5	45.41	45.50	40.5	24,130	0.17%
2022/07/01	31.2	50.51	7	50.34	49.70	24.2	23,435	0.10%
2022/06/30	10.5	51.56	86	50.96	50.90	-75.5	22,938	-0.33%
2022/06/29	18.1	52.58	4	52.90	52.80	14.1	22,573	0.06%
2022/06/28	3	53.70	7	53.74	53.80	-4	22,282	-0.02%
2022/06/27	6.1	53.69	2	53.95	53.50	4.1	22,246	0.02%
2022/06/24	0.1	53.70	6.1	53.73	53.40	-6.1	22,146	-0.03%
2022/06/23	3.2	53.09	1.1	52.54	53.00	2.1	22,070	0.01%
2022/06/22	10	53.40	27	53.36	53.00	-17	21,859	-0.08%
2022/06/21	2	54.68	5	54.30	54.20	-3	21,818	-0.01%
2022/06/20	4	51.81	18	53.23	51.80	-14	21,646	-0.06%
2022/06/17	6	53.00	3	52.80	53.00	3	21,328	0.01%
2022/06/16	1	54.40	2.1	54.34	53.70	-1.1	21,114	-0.01%
2022/06/15	1	53.60	0	0.00	53.60	1	21,307	0.00%
2022/06/14	2.1	53.60	2	53.45	53.40	0.1	21,655	0.00%
2022/06/13	6	53.32	0	0.00	53.80	6	21,737	0.03%
2022/06/10	0.5	54.80	9	54.54	54.80	-8.5	21,637	-0.04%
2022/06/09	0	0.00	20	54.80	54.80	-20	21,695	-0.09%
2022/06/08	2	54.80	1	54.80	54.80	1	21,644	0.00%
2022/06/07	2	54.75	2	54.70	54.80	0	21,762	0.00%
2022/06/06	4	54.45	4	54.85	54.80	0	21,784	0.00%
2022/06/02	5	54.02	5	54.48	54.50	0	22,417	0.00%
2022/06/01	22	54.68	17	54.95	54.70	5	22,979	0.02%
2022/05/31	7.7	54.83	10	54.92	55.70	-2.3	22,896	-0.01%
2022/05/30	2	53.65	7.1	53.50	54.00	-5.1	22,429	-0.02%
2022/05/27	9	52.43	29.1	52.46	52.60	-20.1	22,288	-0.09%
2022/05/26	49	51.61	64	52.01	51.50	-15	22,215	-0.07%
2022/05/25	41.1	51.29	17.7	51.25	51.40	23.4	22,592	0.10%
2022/05/24	35	52.10	17	52.28	52.00	18	22,536	0.08%
2022/05/23	12	52.46	7	52.97	52.30	5	22,330	0.02%
2022/05/20	8	52.94	13	53.19	52.90	-5	22,422	-0.02%
2022/05/19	40.2	52.82	8	53.01	52.70	32.2	22,386	0.14%
2022/05/18	2	53.50	36	53.73	54.10	-34	22,267	-0.15%
2022/05/17	48.5	52.63	8	52.61	52.60	40.5	22,037	0.18%
2022/05/16	24.7	53.31	35	53.08	53.20	-10.3	21,829	-0.05%
2022/05/13	47	54.21	16.4	54.35	54.30	30.6	21,687	0.14%
2022/05/12	85.5	55.27	10.4	55.00	54.10	75.1	21,631	0.35%
2022/05/11	37.8	56.55	3	56.20	56.20	34.8	21,071	0.17%
2022/05/10	32.4	57.70	2.2	57.88	58.00	30.3	20,754	0.15%
2022/05/09	62.4	59.05	14.4	59.19	58.70	48.1	20,458	0.23%
2022/05/06	4.7	60.92	2	61.20	61.20	2.7	20,385	0.01%
2022/05/05	3	62.93	2	62.50	62.30	1	20,764	0.00%
2022/05/04	1	62.60	5.1	62.56	62.90	-4.1	20,627	-0.02%
2022/05/03	1	62.00	3	62.30	62.30	-2	21,465	-0.01%
2022/04/29	2	62.45	3.1	62.50	62.50	-1.1	21,850	-0.01%
2022/04/28	2.1	61.70	3.1	61.54	62.10	-1	22,381	0.00%
2022/04/27	4.1	62.40	6	62.33	62.00	-1.9	22,558	-0.01%
2022/04/26	7.3	63.59	3.1	63.79	64.00	4.3	22,855	0.02%
2022/04/25	9	63.07	12	63.13	63.80	-3	23,163	-0.01%
2022/04/22	1	63.20	0	0.00	64.20	1	23,431	0.00%
2022/04/21	2.7	63.33	2	63.60	63.90	0.7	24,414	0.00%
2022/04/20	0.2	63.10	0	0.00	63.90	0.2	25,839	0.00%
2022/04/19	5.1	63.17	26	63.42	62.70	-20.9	26,378	-0.08%
2022/04/18	9	63.14	5.9	63.22	62.80	3.1	27,777	0.01%
2022/04/15	2	64.05	2	64.40	64.00	0	27,751	0.00%
2022/04/14	0.7	64.70	1	64.90	64.70	-0.3	27,884	0.00%
2022/04/13	0.4	65.10	21	65.36	65.40	-20.6	27,974	-0.07%
2022/04/12	2	64.60	4.2	64.62	64.90	-2.2	27,981	-0.01%
2022/04/11	2	64.95	7	65.26	64.80	-5	28,013	-0.02%
2022/04/08	1	64.70	0.6	64.50	65.00	0.4	28,067	0.00%
2022/04/07	1.4	65.14	7	65.10	64.80	-5.7	28,116	-0.02%
2022/04/06	3.9	65.09	9.7	64.96	65.50	-5.8	28,488	-0.02%
2022/04/01	3.4	64.41	5.1	64.81	65.00	-1.7	28,650	-0.01%
2022/03/31	2.2	64.64	8	64.55	64.50	-5.8	28,580	-0.02%
2022/03/30	1	64.10	3	64.40	64.40	-2	28,688	-0.01%
2022/03/29	1	63.80	4.1	63.84	63.80	-3.1	28,632	-0.01%
2022/03/28	3	62.97	3	63.23	63.30	0	28,632	0.00%
2022/03/25	3	63.63	4	63.73	63.50	-1	28,679	0.00%
2022/03/24	35	63.74	6.3	64.08	64.30	28.7	28,745	0.10%
2022/03/23	6.4	64.65	14.2	64.69	64.80	-7.8	28,715	-0.03%
2022/03/22	0	0.00	7	63.41	63.60	-7	28,460	-0.02%
2022/03/21	0	0.00	6.5	63.59	63.60	-6.5	28,562	-0.02%
2022/03/18	3	63.40	10	63.44	63.30	-7	28,550	-0.02%
2022/03/17	11.1	62.85	108.4	63.00	63.10	-97.3	28,392	-0.34%	大賣/
2022/03/16	5.5	61.68	40.3	61.65	62.00	-34.7	28,028	-0.12%
2022/03/15	3.2	61.10	12	61.23	61.30	-8.8	27,888	-0.03%
2022/03/14	2	61.05	22	61.07	61.20	-20	27,942	-0.07%
2022/03/11	8.1	60.24	13.2	60.25	60.30	-5.1	28,019	-0.02%
2022/03/10	3.5	60.01	6	60.13	60.30	-2.5	28,069	-0.01%
2022/03/09	42.2	59.00	4.1	59.05	59.00	38.1	27,951	0.14%
2022/03/08	45	58.25	14	58.50	58.50	31	27,980	0.11%
2022/03/07	21.3	59.17	22.1	59.21	59.40	-0.8	27,493	0.00%
2022/03/04	17.1	61.28	21	61.31	61.20	-3.9	27,369	-0.01%
2022/03/03	5	62.08	4	62.03	62.10	1	27,473	0.00%
2022/03/02	12	61.93	10	61.91	62.00	2	28,000	0.01%
2022/03/01	7.1	62.06	6	62.20	62.60	1.1	28,021	0.00%
2022/02/25	14.3	62.25	7	61.97	62.30	7.3	27,836	0.03%
2022/02/24	18.2	62.89	33	63.05	63.00	-14.9	27,194	-0.05%
2022/02/23	4	63.65	30	63.50	63.70	-26	26,972	-0.10%
2022/02/22	31.5	63.56	0	0.00	63.70	31.5	27,302	0.12%
2022/02/21	14	64.19	11	64.44	64.60	3	27,870	0.01%
2022/02/18	13	64.28	26	64.36	64.60	-13	28,908	-0.04%
2022/02/17	36.3	64.69	15	64.46	64.70	21.3	28,921	0.07%
2022/02/16	5	64.48	2	64.70	64.80	3	29,058	0.01%
2022/02/15	12	64.31	16.1	64.62	64.30	-4.1	29,080	-0.01%
2022/02/14	34	64.04	6.2	64.05	64.20	27.7	28,997	0.10%
2022/02/11	3	65.27	0	0.00	65.60	3	28,556	0.01%
2022/02/10	10	65.42	13.9	65.45	65.80	-3.9	28,542	-0.01%
2022/02/09	2	65.95	8	65.96	66.00	-6	28,438	-0.02%
2022/02/08	4.1	65.92	14	66.34	66.00	-9.9	28,310	-0.03%
2022/02/07	6.5	64.66	10.1	65.39	65.70	-3.6	28,037	-0.01%
2022/01/26	40.1	63.31	22	63.47	63.30	18.1	27,436	0.07%
2022/01/25	62.1	62.93	14	62.65	63.00	48.1	27,281	0.18%
2022/01/24	15.1	64.06	13.1	64.06	64.30	2	26,533	0.01%
2022/01/21	195.8	64.61	23.1	64.48	64.40	172.7	26,308	0.66%	大買/鉅額交易
2022/01/20	44	65.81	12	65.69	65.80	32	25,817	0.12%
2022/01/19	24.3	66.04	12.1	66.00	66.10	12.2	25,418	0.05%
2022/01/18	13.3	66.63	11.1	66.76	66.90	2.2	25,119	0.01%
2022/01/17	51.3	66.85	18	66.92	66.50	33.3	24,722	0.13%
2022/01/14	39.4	67.84	68.4	67.70	67.70	-29	24,258	-0.12%
2022/01/13	39.1	66.09	112.1	65.64	67.40	-72.9	23,316	-0.31%	大賣/
2022/01/12	60.2	64.63	68.4	64.55	64.70	-8.2	21,953	-0.04%
2022/01/11	24.5	63.78	94.2	63.39	64.50	-69.7	21,511	-0.32%
2022/01/10	3	61.90	0	0.00	62.10	3	20,409	0.01%
2022/01/07	22.1	62.07	11	62.05	62.00	11.1	20,966	0.05%
2022/01/06	6.1	61.73	0	0.00	62.00	6.1	20,926	0.03%
2022/01/05	2.1	61.75	3	61.70	61.90	-0.9	21,025	0.00%
2022/01/04	7	61.67	20.2	61.90	62.00	-13.2	21,301	-0.06%
2022/01/03	3	62.00	4	62.43	61.60	-1	21,247	0.00%
2021/12/30	21.2	62.61	42.2	62.57	62.50	-21	21,312	-0.10%
2021/12/29	17.3	63.05	47.5	62.99	63.00	-30.2	21,562	-0.14%
2021/12/28	2.3	62.22	9.1	61.95	62.30	-6.8	21,270	-0.03%
2021/12/27	2.1	61.20	14	61.29	61.30	-11.9	21,022	-0.06%
2021/12/24	2	61.05	7	60.84	61.10	-5	21,269	-0.02%
2021/12/23	9	60.26	5	60.50	60.50	4	21,191	0.02%
2021/12/22	8.8	60.21	1	60.20	60.30	7.8	21,569	0.04%
2021/12/21	1	60.20	6	60.20	60.30	-5	21,880	-0.02%
2021/12/20	27	60.00	0	0.00	59.90	27	22,127	0.12%
2021/12/17	5	60.50	3	60.53	60.50	2	22,128	0.01%
2021/12/16	2.3	60.12	6.1	60.22	60.30	-3.8	22,181	-0.02%
2021/12/15	19	59.96	79.7	60.00	59.80	-60.7	23,144	-0.26%
2021/12/14	16.1	60.29	1	60.40	60.20	15.1	23,418	0.06%
2021/12/13	8	60.96	5	61.10	60.70	3	23,489	0.01%
2021/12/10	5	60.60	6.2	60.55	60.50	-1.1	23,478	0.00%
2021/12/09	7	60.53	17.1	60.74	60.70	-10.1	23,745	-0.04%
2021/12/08	3	60.77	6.1	60.90	60.70	-3.1	24,282	-0.01%
2021/12/07	8	59.91	4	60.35	60.70	4	24,250	0.02%
2021/12/06	18	59.74	1	59.91	60.00	17	24,185	0.07%
2021/12/03	3.3	60.06	19	60.03	59.90	-15.8	24,450	-0.06%
2021/12/02	36	59.38	2	59.30	59.50	34	24,487	0.14%
2021/12/01	3.2	59.44	9	59.78	59.90	-5.8	24,530	-0.02%
2021/11/30	230.1	59.50	22.1	59.72	60.00	208	24,737	0.84%	大買/鉅額交易
2021/11/29	14.3	59.39	17	59.41	59.30	-2.7	24,589	-0.01%
2021/11/26	52.8	60.34	13.2	60.36	60.20	39.6	24,564	0.16%
2021/11/25	13.5	61.12	9	61.56	61.60	4.5	24,616	0.02%
2021/11/24	22	61.21	4	61.40	61.10	18	25,499	0.07%
2021/11/23	9	61.01	6	61.20	60.80	3	26,165	0.01%
2021/11/22	11.6	61.11	6	61.48	61.10	5.6	26,300	0.02%
2021/11/19	32.1	62.03	53	61.93	61.80	-20.9	26,148	-0.08%
2021/11/18	151	62.87	67	62.85	63.00	84	26,009	0.32%	大買/
2021/11/17	46.5	61.15	103.3	61.14	62.20	-56.8	25,582	-0.22%	大賣/
2021/11/16	0	0.00	16.2	59.88	60.00	-16.2	24,753	-0.07%
2021/11/15	8.1	59.91	85.3	59.86	59.70	-77.2	25,028	-0.31%
2021/11/12	11	58.82	28.2	58.85	58.90	-17.2	25,037	-0.07%
2021/11/11	7.2	58.39	12.1	58.57	58.60	-4.9	25,109	-0.02%
2021/11/10	2	58.50	41	58.50	58.60	-39	25,537	-0.15%
2021/11/09	9	58.44	1	58.70	58.50	8	25,888	0.03%
2021/11/08	4.1	58.45	4	58.70	58.70	0.1	26,117	0.00%
2021/11/05	1	58.10	3	58.23	58.50	-2	26,758	-0.01%
2021/11/04	0	0.00	4.3	58.01	57.90	-4.3	26,864	-0.02%
2021/11/03	9.1	57.51	0	0.00	57.60	9.1	27,081	0.03%
2021/11/02	1.1	57.60	3	57.70	57.40	-2	27,239	-0.01%
2021/11/01	43.1	57.73	0	0.00	57.60	43.1	27,260	0.16%
2021/10/29	7.3	57.89	2	57.90	58.10	5.3	27,334	0.02%
2021/10/28	14.1	58.02	0	0.00	58.10	14.1	27,308	0.05%
2021/10/27	14.2	58.51	0	0.00	58.70	14.2	27,635	0.05%
2021/10/26	1.1	58.52	23	59.07	59.10	-22	27,866	-0.08%
2021/10/25	2	58.20	2.2	58.45	58.40	-0.2	28,078	0.00%
2021/10/22	3	58.27	29.1	58.21	58.30	-26.1	29,110	-0.09%
2021/10/21	2	58.85	22	58.80	58.70	-20	29,638	-0.07%
2021/10/20	2.2	58.30	12	58.45	58.30	-9.9	30,673	-0.03%
2021/10/19	2.5	58.81	26	58.78	58.40	-23.6	31,486	-0.07%
2021/10/18	7.2	58.92	74	58.90	58.70	-66.9	32,501	-0.21%
2021/10/15	5.9	58.15	60	57.70	58.30	-54.2	32,787	-0.17%
2021/10/14	2	56.60	1	56.50	56.60	1	33,317	0.00%
2021/10/13	68.3	56.48	3	56.17	56.20	65.3	33,994	0.19%
2021/10/12	15.6	56.22	3.1	55.98	56.40	12.5	34,767	0.04%
2021/10/08	41.3	57.10	8	57.08	57.10	33.3	35,161	0.09%
2021/10/07	11.2	57.33	11	57.37	57.10	0.2	35,822	0.00%
2021/10/06	2.3	57.08	4	56.68	57.10	-1.8	36,388	0.00%
2021/10/05	28.1	55.87	9	55.89	56.40	19.1	37,311	0.05%
2021/10/04	2.1	56.76	1.1	56.65	56.60	1	37,369	0.00%
2021/10/01	17.6	56.92	4	56.70	56.90	13.6	37,567	0.04%
2021/09/30	4	57.85	0	0.00	57.90	4	37,394	0.01%
2021/09/29	39.2	57.79	12	57.88	58.00	27.2	37,382	0.07%
2021/09/28	6.1	58.49	3.4	58.90	59.00	2.7	37,072	0.01%
2021/09/27	1.1	58.50	1.1	58.86	58.70	0	36,833	0.00%
2021/09/24	15.3	57.90	6	57.72	57.80	9.3	36,647	0.03%
2021/09/23	36	57.45	19	57.31	57.50	17	36,726	0.05%
2021/09/22	72.4	56.64	3	57.10	56.80	69.4	36,863	0.19%
2021/09/17	13.3	59.26	0	0.00	58.90	13.3	35,916	0.04%
2021/09/16	7	59.77	6	59.92	59.70	1	35,754	0.00%
2021/09/15	4.2	59.45	5.9	59.70	59.50	-1.7	35,725	0.00%
2021/09/14	26	59.97	27	60.10	59.80	-1	36,050	0.00%
2021/09/13	19.1	59.95	42.5	59.95	59.90	-23.4	35,934	-0.07%
2021/09/10	2	58.50	18.5	59.25	59.20	-16.5	36,179	-0.05%
2021/09/09	5.1	58.18	5.1	58.40	58.70	0	36,410	0.00%
2021/09/08	6.4	58.38	6.1	58.81	58.50	0.3	36,458	0.00%
2021/09/07	2.3	58.96	8	59.25	59.20	-5.7	36,413	-0.02%
2021/09/06	11	59.33	21.6	59.31	59.20	-10.6	36,440	-0.03%
2021/09/03	14.3	59.46	16	59.69	59.60	-1.7	36,509	0.00%
2021/09/02	14	58.55	54	58.77	58.70	-40	36,261	-0.11%
2021/09/01	16	59.40	50.5	59.32	59.20	-34.5	36,128	-0.10%
2021/08/31	78.2	59.24	30.1	59.40	59.60	48.1	35,983	0.13%
2021/08/30	19	58.91	58.1	58.96	59.50	-39.1	35,573	-0.11%
2021/08/27	6	57.40	34	57.23	57.70	-28	34,791	-0.08%
2021/08/26	2	55.75	2.3	55.95	56.00	-0.3	34,212	0.00%
2021/08/25	0	0.00	3	55.87	56.00	-3	34,213	-0.01%
2021/08/24	5	55.58	8.7	55.50	55.80	-3.7	34,194	-0.01%
2021/08/23	3	54.97	15	55.09	55.10	-12	34,292	-0.03%
2021/08/20	12	53.56	11	54.07	53.70	1	34,591	0.00%
2021/08/19	12	53.88	11.7	53.94	53.80	0.3	35,416	0.00%
2021/08/18	32	54.30	4	54.28	54.40	28	35,187	0.08%
2021/08/17	4	54.50	3.1	54.60	54.70	1	35,285	0.00%
2021/08/16	23.2	54.20	5.3	54.45	54.30	17.9	35,474	0.05%
2021/08/13	8.1	55.04	3	55.23	55.00	5.1	36,182	0.01%
2021/08/12	86	56.02	5	56.10	56.00	81	36,421	0.22%
2021/08/11	5.1	55.99	20.9	55.96	56.00	-15.8	37,296	-0.04%
2021/08/10	1.1	54.93	3	55.47	54.90	-1.9	37,950	-0.01%
2021/08/09	3.2	54.79	3.6	55.13	55.20	-0.4	38,888	0.00%
2021/08/06	3.2	55.04	3	55.20	55.10	0.2	39,246	0.00%
2021/08/05	9.7	55.20	9	55.27	55.20	0.7	40,324	0.00%
2021/08/04	25	55.45	8	55.53	55.20	17	42,419	0.04%
2021/08/03	16	55.18	2	55.20	55.40	14	44,489	0.03%
2021/08/02	4.1	54.89	8	55.15	55.80	-3.9	45,914	-0.01%
2021/07/30	12	54.29	3.5	54.16	54.30	8.5	46,113	0.02%
2021/07/29	21.2	53.86	7	54.24	54.80	14.2	46,829	0.03%
2021/07/28	61.2	53.75	31	53.41	53.80	30.2	47,764	0.06%
2021/07/27	26.3	55.06	19	55.32	55.00	7.3	47,571	0.02%
2021/07/26	31.2	57.16	6.1	56.85	56.20	25.1	48,078	0.05%
2021/07/23	8	60.01	16.1	60.02	60.30	-8.1	47,224	-0.02%
2021/07/22	66	59.98	41.8	59.75	60.10	24.2	46,760	0.05%
2021/07/21	26	58.28	13.1	58.37	58.30	12.9	46,106	0.03%
2021/07/20	32.1	58.19	14	58.32	57.90	18.1	46,010	0.04%
2021/07/19	63.8	60.01	15	59.78	59.70	48.8	45,057	0.11%
2021/07/16	14	59.12	50.5	59.44	59.80	-36.5	44,842	-0.08%
2021/07/15	23.5	57.83	38	58.41	58.10	-14.5	44,376	-0.03%
2021/07/14	38	57.06	88.3	57.02	57.00	-50.3	44,314	-0.11%
2021/07/13	29.7	56.27	16	56.51	56.10	13.7	44,523	0.03%
2021/07/12	22.2	56.69	77.7	56.17	55.70	-55.5	44,050	-0.13%
2021/07/09	10	53.76	3.2	53.82	53.80	6.9	43,356	0.02%
2021/07/08	11.3	54.58	3.2	54.55	54.40	8.1	43,206	0.02%
2021/07/07	36	53.71	2.1	53.80	54.00	33.9	43,295	0.08%
2021/07/06	0	0.00	2	54.30	54.10	-2	43,898	0.00%
2021/07/02	0	0.00	2	54.00	53.90	-2	44,053	0.00%
2021/07/01	9	53.90	4	54.03	53.90	5	44,129	0.01%
2021/06/30	3	53.97	20	53.90	53.90	-17	44,225	-0.04%
2021/06/29	9.1	53.58	1	53.60	53.70	8.1	44,258	0.02%
2021/06/28	0	0.00	8	54.28	54.30	-8	44,316	-0.02%
2021/06/25	0	0.00	56.1	54.48	54.30	-56.1	44,617	-0.13%
2021/06/24	60	53.63	10	53.80	53.80	50	44,881	0.11%
2021/06/23	10.1	53.21	19	53.92	54.10	-8.9	45,398	-0.02%
2021/06/22	3	52.70	6	52.77	52.60	-3	45,248	-0.01%
2021/06/21	75.2	52.27	86	52.15	52.00	-10.8	45,507	-0.02%
2021/06/18	14	53.56	10.8	53.62	53.60	3.2	45,701	0.01%
2021/06/17	8	53.76	8	53.80	54.00	0	45,680	0.00%
2021/06/16	7.2	53.95	3	54.40	54.30	4.2	46,507	0.01%
2021/06/15	1	54.30	0.3	54.38	54.30	0.7	46,545	0.00%
2021/06/11	18.2	54.62	5.3	55.11	54.50	12.9	46,897	0.03%
2021/06/10	2.1	54.35	4.2	54.50	54.70	-2.1	46,959	0.00%
2021/06/09	8.1	54.04	4.9	54.17	54.30	3.2	47,718	0.01%
2021/06/08	20	54.80	203.1	54.70	54.80	-183.1	48,075	-0.38%	大賣/鉅額交易
2021/06/07	11.1	53.96	12	54.24	54.70	-0.9	49,977	0.00%
2021/06/04	10	55.01	28.1	55.01	55.00	-18.1	50,528	-0.04%
2021/06/03	4.1	56.06	5	56.36	55.80	-0.9	51,515	0.00%
2021/06/02	3.7	55.77	27	56.19	56.30	-23.4	51,779	-0.05%
2021/06/01	1	55.50	11	55.91	55.80	-10	51,618	-0.02%
2021/05/31	7	55.89	32	56.04	55.90	-25	51,771	-0.05%
2021/05/28	9.5	55.38	47.3	55.27	55.50	-37.8	51,748	-0.07%
2021/05/27	41.1	53.27	11	53.95	54.40	30.1	51,388	0.06%
2021/05/26	7	54.00	8.3	54.22	54.40	-1.3	51,390	0.00%
2021/05/25	12	54.58	13	54.52	54.30	-1	52,113	0.00%
2021/05/24	28	53.73	35	53.62	53.90	-7	52,112	-0.01%
2021/05/21	45	55.40	27	54.86	54.20	18	52,164	0.03%
2021/05/20	30.2	53.53	24.3	53.50	53.30	6	51,138	0.01%
2021/05/19	20.1	53.84	54.6	54.37	54.30	-34.5	50,805	-0.07%
2021/05/18	30.5	52.82	208.1	52.18	53.50	-177.6	50,042	-0.35%	大賣/鉅額交易
2021/05/17	29.6	49.12	57	49.06	48.65	-27.4	49,415	-0.06%
2021/05/14	58	51.62	36	51.71	51.50	22	48,429	0.05%
2021/05/13	62.2	51.16	29	51.31	51.10	33.2	47,837	0.07%
2021/05/12	121.2	53.87	90.2	53.46	52.30	31	46,707	0.07%	大買/
2021/05/11	125.1	57.30	84	57.04	56.60	41.1	44,799	0.09%	大買/
2021/05/10	41.3	57.47	160.9	57.50	58.20	-119.6	42,722	-0.28%	大賣/鉅額交易
2021/05/07	10	55.00	22	55.10	55.10	-12	41,585	-0.03%
2021/05/06	43.1	54.90	51	55.06	54.40	-7.9	41,421	-0.02%
2021/05/05	9.2	52.85	86.4	53.65	53.60	-77.2	40,596	-0.19%
2021/05/04	7.7	51.32	62.6	51.32	51.70	-54.9	39,590	-0.14%
2021/05/03	77.2	52.95	46.1	53.49	52.60	31.1	38,914	0.08%
2021/04/29	23	52.41	6.9	52.41	52.30	16.1	38,083	0.04%
2021/04/28	18.1	52.78	42.1	53.31	53.00	-24.1	37,858	-0.06%
2021/04/27	7	52.24	67.1	52.60	52.90	-60.1	37,854	-0.16%
2021/04/26	42.6	51.98	24.5	52.11	52.10	18.1	37,332	0.05%
2021/04/23	33	50.81	27.1	50.87	50.90	6	37,028	0.02%
2021/04/22	15.1	51.23	41	51.13	50.70	-25.9	37,188	-0.07%
2021/04/21	45	50.61	5.3	50.70	50.90	39.7	36,739	0.11%
2021/04/20	61.1	51.48	177.2	51.42	51.40	-116.1	36,446	-0.32%	大賣/鉅額交易
2021/04/19	125	51.05	78.1	51.27	51.60	46.9	36,139	0.13%	大買/
2021/04/16	19	49.55	26.3	49.58	49.85	-7.3	35,728	-0.02%
2021/04/15	8	49.38	52.6	49.57	49.80	-44.6	36,111	-0.12%
2021/04/14	14	48.69	15.8	48.29	48.55	-1.8	35,836	-0.01%
2021/04/13	48.1	49.35	23.1	49.33	49.00	24.9	35,813	0.07%
2021/04/12	49	48.77	22	48.62	48.80	27	35,490	0.08%
2021/04/09	12.9	47.26	4	47.59	47.25	8.9	34,922	0.03%
2021/04/08	10.2	47.57	4.2	47.66	47.65	6	34,974	0.02%
2021/04/07	34	47.63	27	47.76	48.00	7	35,423	0.02%
2021/04/06	49.2	47.91	34	47.94	48.00	15.2	35,289	0.04%
2021/04/01	13.3	47.99	50	48.01	47.95	-36.8	35,054	-0.10%
2021/03/31	134	47.91	233.3	48.01	47.95	-99.3	34,785	-0.29%	大買/大賣/
2021/03/30	13	47.88	20	47.84	48.00	-7	34,421	-0.02%
2021/03/29	5	47.88	17.1	48.02	48.00	-12.1	34,025	-0.04%
2021/03/26	21	47.58	49.1	47.29	47.60	-28.1	33,554	-0.08%
2021/03/25	2.5	46.82	29.2	46.93	46.85	-26.6	32,936	-0.08%
2021/03/24	23.1	46.45	3	46.40	46.50	20.1	32,734	0.06%
2021/03/23	6.1	46.61	66	46.69	46.80	-60	32,299	-0.19%
2021/03/22	38.5	44.78	18.2	45.45	45.60	20.4	31,355	0.06%
2021/03/19	41.5	44.90	36.3	44.84	44.60	5.2	31,210	0.02%
2021/03/18	17	45.81	3	45.60	45.45	14	30,492	0.05%
2021/03/17	25	45.78	134.2	45.82	45.80	-109.2	30,786	-0.35%	大賣/鉅額交易
2021/03/16	17	46.39	44.3	46.37	46.45	-27.3	30,652	-0.09%
2021/03/15	116.1	46.84	17.4	46.76	46.70	98.7	30,476	0.32%	大買/
2021/03/12	17.1	45.79	22.3	45.70	45.90	-5.2	29,745	-0.02%
2021/03/11	234	46.12	128	46.36	45.75	106	29,369	0.36%	大買/大賣/鉅額交易
2021/03/10	14	44.46	44.8	44.46	44.55	-30.8	27,637	-0.11%
2021/03/09	139	44.13	203	44.07	44.30	-64	27,111	-0.24%	大買/大賣/
2021/03/08	107	43.05	25	42.92	42.90	82	26,040	0.31%	大買/
2021/03/05	1.6	42.48	0	0.00	42.55	1.6	25,732	0.01%
2021/03/04	17	42.14	8.1	42.16	42.35	9	26,329	0.03%
2021/03/03	15.1	42.44	19.8	42.63	42.55	-4.8	26,140	-0.02%
2021/03/02	46.9	42.24	18	42.12	41.90	28.9	25,848	0.11%
2021/02/26	84.1	42.66	22	42.79	41.95	62.1	25,574	0.24%
2021/02/25	21	43.26	85.1	43.32	43.60	-64.1	24,484	-0.26%
2021/02/24	14.1	42.87	45.5	42.91	42.65	-31.5	23,685	-0.13%
2021/02/23	3	42.52	25.7	42.50	42.70	-22.7	23,411	-0.10%
2021/02/22	15.1	42.05	9	42.11	42.05	6.1	23,044	0.03%
2021/02/19	2	41.73	6	41.85	41.85	-4	23,212	-0.02%
2021/02/18	7.1	42.44	18	42.33	42.20	-10.9	23,510	-0.05%
2021/02/17	3.1	41.42	46.1	41.91	41.95	-43	23,256	-0.18%
2021/02/05	12	40.50	5	40.80	40.60	7	22,569	0.03%
2021/02/04	18	40.47	17	40.57	40.70	1	22,690	0.00%
2021/02/03	2	40.23	1	40.40	40.30	1	23,248	0.00%
2021/02/02	5.9	40.28	4	40.38	40.30	1.9	23,781	0.01%
2021/02/01	28	39.94	37	40.08	39.90	-9	23,619	-0.04%
2021/01/29	69.3	39.96	2	39.95	39.90	67.3	23,454	0.29%
2021/01/28	59	40.14	11	40.38	40.10	48	23,051	0.21%
2021/01/27	36.2	40.52	4.4	40.65	40.50	31.8	22,758	0.14%
2021/01/26	35	40.61	2.1	40.93	40.50	32.9	22,636	0.15%
2021/01/25	1	40.60	14.8	40.81	41.00	-13.8	22,281	-0.06%
2021/01/22	4.4	40.59	4	40.61	40.55	0.4	22,278	0.00%
2021/01/21	10	40.75	10	40.71	40.65	0	22,163	0.00%
2021/01/20	20.4	41.02	22	40.78	40.65	-1.7	22,023	-0.01%
2021/01/19	8.7	41.32	7	41.41	41.35	1.7	21,456	0.01%
2021/01/18	28	41.25	16	41.21	41.20	12	21,418	0.06%
2021/01/15	32.6	41.95	12	42.10	41.80	20.6	21,144	0.10%
2021/01/14	92	42.25	8	42.29	42.50	84	20,941	0.40%
2021/01/13	34	42.34	17	42.40	42.40	17	20,773	0.08%
2021/01/12	12	42.45	14	42.69	42.30	-2	20,539	-0.01%
2021/01/11	28	42.62	8.7	42.74	42.60	19.3	20,111	0.10%
2021/01/08	22	42.45	94.4	42.69	42.85	-72.4	19,630	-0.37%
2021/01/07	2	42.00	5	41.74	41.90	-3	19,033	-0.02%
2021/01/06	16	41.78	1	41.75	41.55	15	18,772	0.08%
2021/01/05	16	42.11	4	41.95	42.10	12	18,538	0.06%
2021/01/04	9	41.92	0	0.00	42.05	9	18,450	0.05%
2020/12/31	11	42.41	18	42.30	42.25	-7	18,361	-0.04%
2020/12/30	19.2	41.97	44	42.07	42.20	-24.9	18,042	-0.14%
2020/12/29	0	0.00	2.1	41.40	41.35	-2.1	17,439	-0.01%
2020/12/28	0.5	41.20	101	41.15	41.30	-100.6	17,426	-0.58%	大賣/
2020/12/25	6	41.15	2	41.10	41.15	4	17,445	0.02%
2020/12/23	2.1	41.00	5.6	40.98	40.95	-3.6	17,482	-0.02%
2020/12/22	8	41.35	14	41.34	41.05	-6	17,563	-0.03%
2020/12/21	8	41.13	21	41.39	41.55	-13	17,838	-0.07%
2020/12/18	2	41.15	6	41.10	41.20	-4	17,909	-0.02%
2020/12/17	1	41.20	5	41.35	41.35	-4	17,886	-0.02%
2020/12/16	1	41.30	3	41.48	41.55	-2	18,034	-0.01%
2020/12/15	18	41.17	3.3	41.24	41.10	14.7	18,107	0.08%
2020/12/14	4	42.04	3	41.70	41.80	1	18,052	0.01%
2020/12/11	17	41.92	89.1	42.02	41.95	-72.1	17,874	-0.40%
2020/12/10	2	41.08	44.3	41.22	41.45	-42.3	17,252	-0.25%
2020/12/09	0.1	40.75	9.2	40.77	41.00	-9.1	16,918	-0.05%
2020/12/08	15	40.48	6	40.61	40.95	9	16,800	0.05%
2020/12/07	1	40.80	17	40.89	40.95	-16	16,625	-0.10%
2020/12/04	8	40.41	10	40.45	40.75	-2	16,401	-0.01%
2020/12/03	24	40.35	3.3	40.52	40.30	20.7	16,082	0.13%
2020/12/02	8	40.52	0	0.00	40.50	8	15,847	0.05%
2020/12/01	23	40.48	12.9	40.63	40.70	10.1	15,754	0.06%
2020/11/30	13.8	41.01	6	41.10	40.40	7.8	15,706	0.05%
2020/11/27	5	41.36	1.1	41.36	41.35	3.9	15,118	0.03%
2020/11/26	32	41.40	2	41.45	41.50	30	15,129	0.20%
2020/11/25	4	41.63	3	41.63	41.45	1	15,243	0.01%
2020/11/24	3.3	41.55	5	41.56	41.50	-1.7	15,216	-0.01%
2020/11/23	7	41.63	6	41.60	41.70	1	15,219	0.01%
2020/11/20	1	41.15	8	41.14	41.30	-7	15,158	-0.05%
2020/11/19	1	41.80	4	41.50	41.50	-3	15,078	-0.02%
2020/11/18	6	41.72	21.1	41.72	41.80	-15.1	14,889	-0.10%
2020/11/17	32	41.31	72.3	41.33	41.50	-40.3	14,523	-0.28%
2020/11/16	0	0.00	2	40.75	40.95	-2	14,234	-0.01%
2020/11/13	0	0.00	11	40.47	40.55	-11	14,240	-0.08%
2020/11/12	52.5	40.58	23	40.64	40.55	29.5	14,160	0.21%
2020/11/11	3.8	40.77	70.2	41.00	41.25	-66.4	13,958	-0.48%
2020/11/10	5	40.00	44.5	40.26	40.40	-39.5	13,287	-0.30%
2020/11/09	15	39.52	10	39.60	39.60	5	12,736	0.04%
2020/11/06	20.2	39.25	7	39.21	39.30	13.2	12,766	0.10%
2020/11/05	8	39.00	11	39.11	39.20	-3	12,944	-0.02%
2020/11/04	0	0.00	21	39.06	39.15	-21	13,025	-0.16%
2020/11/03	2	38.78	41	38.83	38.90	-39	12,916	-0.30%
2020/11/02	5	38.40	11	38.64	38.65	-6	12,939	-0.05%
2020/10/30	12	38.38	2	38.35	38.40	10	12,953	0.08%
2020/10/29	39	38.19	0	0.00	38.15	39	12,795	0.30%
2020/10/28	4.1	38.43	3.3	38.52	38.60	0.8	12,906	0.01%
2020/10/27	10	38.71	3	38.85	38.60	7	13,093	0.05%
2020/10/26	25	38.87	9	38.81	38.95	16	13,285	0.12%
2020/10/23	10	38.50	2	38.50	38.60	8	13,364	0.06%
2020/10/22	0	0.00	5	38.56	38.50	-5	13,557	-0.04%
2020/10/21	6	38.41	2	38.50	38.40	4	13,560	0.03%
2020/10/20	5	38.22	0	0.00	38.45	5	13,633	0.04%
2020/10/19	0	0.00	1	38.25	38.40	-1	13,674	-0.01%
2020/10/16	2	38.23	2	38.25	38.15	0	13,761	0.00%
2020/10/15	29	38.34	0	0.00	38.20	29	13,918	0.21%
2020/10/14	3	38.68	0	0.00	38.60	3	13,826	0.02%
2020/10/13	10	38.40	0	0.00	38.45	10	13,800	0.07%
2020/10/12	15	38.44	3	38.48	38.60	12	13,841	0.09%
2020/10/08	31	38.50	21	38.46	38.45	10	13,875	0.07%
2020/10/06	4	38.70	0	0.00	38.65	4	13,931	0.03%
2020/10/05	7.3	38.62	2	38.45	38.45	5.3	14,007	0.04%
2020/09/30	2	38.68	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.65	1	38.80	38.70	0	14,196	0.00%
2020/09/28	3	38.23	3	38.55	38.55	0	14,372	0.00%
2020/09/25	14	38.09	1	38.30	38.10	13	14,579	0.09%
2020/09/24	31	38.23	1	38.30	38.00	30	14,574	0.21%
2020/09/23	30	38.78	1	39.00	39.00	29	14,327	0.20%
2020/09/22	24	38.91	30	38.88	39.00	-6	14,432	-0.04%
2020/09/21	14	39.19	0	0.00	39.10	14	14,877	0.09%
2020/09/18	11	39.54	1	39.65	39.50	10	14,881	0.07%
2020/09/17	22	39.71	4.2	40.02	39.65	17.8	14,810	0.12%
2020/09/16	2	40.00	2	40.05	40.20	0	14,831	0.00%
2020/09/15	0	0.00	6.1	40.01	40.10	-6.1	14,830	-0.04%
2020/09/14	1	39.75	8.3	39.90	40.10	-7.3	14,989	-0.05%
2020/09/11	24	39.76	0.1	39.90	39.90	23.9	15,115	0.16%
2020/09/10	10	39.60	0	0.00	39.75	10	15,285	0.07%
2020/09/09	34	39.20	1.1	39.32	39.45	32.9	15,487	0.21%
2020/09/08	4	39.44	7	39.46	39.55	-3	15,642	-0.02%
2020/09/07	20.1	39.45	1	39.45	39.35	19.1	15,853	0.12%
2020/09/04	40	39.47	6	39.53	39.45	34	16,308	0.21%
2020/09/03	9	39.76	28	39.86	39.85	-19	16,380	-0.12%
2020/09/02	11	39.58	26	39.55	39.55	-15	16,465	-0.09%
2020/09/01	26	39.75	44	39.83	39.85	-18	16,564	-0.11%
2020/08/31	4	39.90	0	0.00	39.85	4	16,599	0.02%
2020/08/28	5	39.99	8	39.95	39.95	-3	16,722	-0.02%
2020/08/27	36.5	40.31	1	40.50	40.00	35.5	17,168	0.21%
2020/08/26	3	40.25	1	40.30	40.55	2	17,279	0.01%
2020/08/25	0	0.00	20.3	40.37	40.50	-20.3	17,329	-0.12%
2020/08/24	1	39.90	2	39.90	39.90	-1	17,594	-0.01%
2020/08/21	7	39.89	5.1	39.89	39.85	1.9	17,819	0.01%
2020/08/20	17	39.98	20	40.12	39.80	-3	17,855	-0.02%
2020/08/19	21	40.76	2	40.83	40.55	19	17,898	0.11%
2020/08/17	1	40.75	9	40.69	40.70	-8	17,842	-0.04%
2020/08/14	21	40.35	0	0.00	40.30	21	17,866	0.12%
2020/08/13	0	0.00	10	40.65	40.70	-10	17,963	-0.06%
2020/08/12	1	40.10	6	40.18	40.45	-5	17,944	-0.03%
2020/08/11	31	39.98	1	39.95	39.95	30	17,791	0.17%
2020/08/10	4	40.38	15	40.34	40.45	-11	17,663	-0.06%
2020/08/07	6	40.04	0	40.00	39.85	6	17,607	0.03%
2020/08/06	2	40.03	5	40.14	40.20	-3	17,597	-0.02%
2020/08/05	5	39.86	1	39.90	39.85	4	17,608	0.02%
2020/08/04	0	0.00	7	39.55	39.80	-7	17,688	-0.04%
2020/08/03	18	39.39	2	39.50	39.25	16	17,735	0.09%
2020/07/31	34	39.69	0	0.00	39.60	34	17,563	0.19%
2020/07/30	8	39.89	3	40.13	40.10	5	17,425	0.03%
2020/07/29	3	40.18	19	40.03	40.10	-16	17,321	-0.09%
2020/07/28	16	39.76	7	39.91	39.65	9	17,566	0.05%
2020/07/27	14	40.01	3	40.30	39.75	11	17,939	0.06%
2020/07/24	9.8	40.18	1	40.30	40.10	8.8	18,009	0.05%
2020/07/23	10	40.44	23	40.44	40.35	-13	17,974	-0.07%
2020/07/22	1	40.45	0.4	40.60	40.65	0.6	18,028	0.00%
2020/07/21	7	40.53	26.4	40.47	40.40	-19.4	17,927	-0.11%
2020/07/20	2	40.45	0	0.00	40.40	2	17,759	0.01%
2020/07/17	5	40.53	12.4	40.79	40.50	-7.4	17,823	-0.04%
2020/07/16	2	40.55	5	40.67	40.55	-3	17,975	-0.02%
2020/07/15	12	40.72	31	40.67	40.65	-19	17,924	-0.11%
2020/07/14	6	40.63	22	40.65	40.70	-16	18,075	-0.09%
2020/07/13	0	0.00	17	40.71	40.95	-17	18,211	-0.09%
2020/07/10	11	40.34	6	40.31	40.25	5	18,277	0.03%
2020/07/09	5	40.84	0	0.00	40.60	5	18,417	0.03%
2020/07/08	6	40.87	1	40.95	40.95	5	18,388	0.03%
2020/07/07	19	41.00	2	41.05	40.95	17	18,681	0.09%
2020/07/06	5.1	41.15	7	41.16	41.25	-1.9	18,613	-0.01%
2020/07/03	7	40.54	10	40.54	40.75	-3	18,579	-0.02%
2020/07/02	21.6	40.44	2	40.40	40.30	19.6	18,729	0.10%
2020/07/01	42	40.20	23	40.27	40.35	19	18,993	0.10%
2020/06/30	41	41.91	9	41.96	41.85	32	18,782	0.17%
2020/06/29	15	41.91	1	41.95	41.90	14	18,456	0.08%
2020/06/24	13	42.28	20	42.35	42.20	-7	18,341	-0.04%
2020/06/23	2	42.33	12	42.29	42.30	-10	18,481	-0.05%
2020/06/22	25	41.98	0.2	42.00	42.10	24.8	18,405	0.13%
2020/06/19	0	0.00	7	42.10	42.10	-7	18,574	-0.04%
2020/06/18	1	41.80	1.1	42.00	42.15	-0.1	18,626	0.00%
2020/06/17	0	0.00	12	42.11	42.20	-12	18,642	-0.06%
2020/06/16	7	41.85	41	41.89	41.90	-34	19,027	-0.18%
2020/06/15	3	41.17	15	41.02	40.90	-12	19,490	-0.06%
2020/06/12	9	40.60	11	40.35	40.70	-2	19,726	-0.01%
2020/06/11	88	41.84	39	41.84	41.00	49	20,145	0.24%
2020/06/10	10	42.20	35	42.24	42.35	-25	20,108	-0.12%
2020/06/09	16	42.01	19	42.00	42.00	-3	20,714	-0.01%
2020/06/08	8	41.93	37	41.88	41.90	-29	21,246	-0.14%
2020/06/05	5	41.30	46	41.57	41.60	-41	21,311	-0.19%
2020/06/04	13	41.53	74	41.50	41.55	-61	21,536	-0.28%
2020/06/03	7	40.98	71	41.01	41.40	-64	21,897	-0.29%
2020/06/02	10	40.45	1	40.40	40.35	9	21,748	0.04%
2020/06/01	13	40.32	120	40.27	40.25	-107	21,626	-0.49%	大賣/鉅額交易
2020/05/29	7.4	39.37	8	39.69	40.05	-0.6	21,638	0.00%
2020/05/28	128	39.86	8	39.61	39.50	120	21,492	0.56%	大買/鉅額交易
2020/05/27	3.6	40.10	13	40.11	40.15	-9.4	21,928	-0.04%
2020/05/26	0	0.00	30	39.98	39.90	-30	22,372	-0.13%
2020/05/25	12	39.14	1	39.00	39.15	11	22,190	0.05%
2020/05/22	23.1	39.44	2	39.35	39.25	21.1	22,264	0.09%
2020/05/21	1	39.90	8	39.89	39.95	-7	22,347	-0.03%
2020/05/20	7	39.61	6	39.74	39.65	1	22,296	0.00%
2020/05/19	0.2	39.45	10	39.53	39.45	-9.8	22,238	-0.04%
2020/05/18	1	39.10	6	39.04	39.00	-5	22,156	-0.02%
2020/05/15	12	39.20	1	39.10	39.05	11	22,160	0.05%
2020/05/14	9	39.24	5	39.20	39.15	4	22,118	0.02%
2020/05/13	24	39.40	21	39.51	39.55	3	22,045	0.01%
2020/05/12	10	39.48	0	0.00	39.60	10	22,039	0.05%
2020/05/11	12	39.75	10	39.73	39.60	2	22,106	0.01%
2020/05/08	13	39.17	5.2	39.30	39.25	7.8	22,176	0.04%
2020/05/07	0	0.00	4	38.94	38.85	-4	22,167	-0.02%
2020/05/06	3	38.77	1	38.80	38.80	2	22,195	0.01%
2020/05/05	3	39.00	0	0.00	38.90	3	22,223	0.01%
2020/05/04	35	38.88	2.1	38.91	38.80	32.9	22,279	0.15%
2020/04/30	17.1	39.44	104	39.58	39.90	-86.9	22,046	-0.39%	大賣/
2020/04/29	11	38.72	455	38.61	38.45	-444	21,797	-2.04%	大賣/鉅額交易
2020/04/28	369	38.08	10	38.06	38.00	359	21,841	1.64%	大買/鉅額交易
2020/04/27	7	37.95	24	37.63	38.00	-17	22,663	-0.08%
2020/04/24	10	37.15	10	37.35	37.05	0	22,655	0.00%
2020/04/23	22	37.30	29	37.44	37.25	-7	22,786	-0.03%
2020/04/22	22	36.60	13	36.65	37.20	9	22,804	0.04%
2020/04/21	12	37.31	6	37.12	37.00	6	22,784	0.03%
2020/04/20	10	38.11	4	38.15	38.00	6	22,772	0.03%
2020/04/17	4	38.19	38	38.34	38.20	-34	23,025	-0.15%
2020/04/16	13	37.74	34	37.76	37.80	-21	22,915	-0.09%
2020/04/15	9	38.17	21	38.16	38.30	-12	22,791	-0.05%
2020/04/14	118	37.97	209	37.94	38.00	-91	22,766	-0.40%	大買/大賣/
2020/04/13	23	37.45	4	37.76	37.40	19	22,579	0.08%
2020/04/10	152	37.64	59.1	37.53	37.80	92.9	22,597	0.41%	大買/
2020/04/09	4	36.18	21.7	36.20	36.20	-17.7	22,305	-0.08%
2020/04/08	4	35.64	20	35.84	35.75	-16	22,189	-0.07%
2020/04/07	18	35.35	6	35.30	35.35	12	21,984	0.05%
2020/04/06	28	35.12	3	35.27	35.05	25	21,787	0.11%
2020/04/01	3	35.25	0	0.00	35.25	3	21,471	0.01%
2020/03/31	6.5	35.56	0	0.00	35.30	6.5	21,392	0.03%
2020/03/30	13	35.31	1	35.55	35.80	12	21,116	0.06%
2020/03/27	1	36.00	30.4	35.76	35.80	-29.4	20,967	-0.14%
2020/03/26	6	35.38	5	35.45	35.25	1	20,711	0.00%
2020/03/25	32	35.62	24	35.42	35.30	8	20,728	0.04%
2020/03/24	7	35.04	25	35.12	34.65	-18	20,552	-0.09%
2020/03/23	18	34.27	20	34.23	34.15	-2	20,477	-0.01%
2020/03/20	66	35.28	51	35.35	35.10	15	20,413	0.07%
2020/03/19	38	33.94	64	33.91	34.00	-26	19,997	-0.13%
2020/03/18	36	34.83	47	34.97	34.65	-11	19,782	-0.06%
2020/03/17	30.1	35.04	6	35.12	35.00	24.1	19,559	0.12%
2020/03/16	112	36.01	7	35.97	35.80	105	19,289	0.54%	大買/鉅額交易
2020/03/13	44	35.66	21	35.99	37.00	23	18,926	0.12%
2020/03/12	70	37.82	2	38.05	37.50	68	18,171	0.37%
2020/03/11	37	38.89	8	38.64	38.60	29	17,595	0.16%
2020/03/10	20	38.92	15.1	38.86	39.00	4.9	17,509	0.03%
2020/03/09	41.2	38.74	10	38.90	38.55	31.1	17,666	0.18%
2020/03/06	53	39.57	2	39.60	39.50	51	16,962	0.30%
2020/03/05	16	40.13	6	40.14	40.15	10	16,604	0.06%
2020/03/04	6	39.75	0	0.00	39.75	6	16,734	0.04%
2020/03/03	12	39.85	4	39.90	39.80	8	16,625	0.05%
2020/03/02	63	39.48	26.8	39.52	39.50	36.2	16,401	0.22%
2020/02/27	22	40.11	3	40.20	40.05	19	16,358	0.12%
2020/02/26	5	40.50	1.7	40.71	40.65	3.3	15,944	0.02%
2020/02/25	11	40.72	5	40.62	40.70	6	15,823	0.04%
2020/02/24	7	40.81	15	40.75	40.85	-8	15,822	-0.05%
2020/02/21	5	41.39	0.3	41.40	41.30	4.7	15,705	0.03%
2020/02/20	2	41.63	0	0.00	41.60	2	15,756	0.01%
2020/02/19	2	41.65	3	41.58	41.75	-1	15,831	-0.01%
2020/02/18	3	41.23	0.3	41.50	41.50	2.8	15,879	0.02%
2020/02/17	11	41.39	0	0.00	41.40	11	15,918	0.07%
2020/02/14	0	0.00	7	41.66	41.65	-7	15,980	-0.04%
2020/02/13	5	41.79	9	41.60	41.60	-4	16,248	-0.02%
2020/02/12	7	41.95	12	41.96	41.80	-5	16,482	-0.03%
2020/02/11	0	0.00	3	41.67	41.65	-3	16,604	-0.02%
2020/02/10	2	40.60	1	40.65	40.90	1	17,085	0.01%
2020/02/07	6	41.13	44	41.07	41.05	-38	18,245	-0.21%
2020/02/06	0	0.00	43	41.27	41.50	-43	18,469	-0.23%
2020/02/05	9	40.72	3	40.62	40.95	6	18,523	0.03%
2020/02/04	53	40.47	20	40.60	40.70	33	18,629	0.18%
2020/02/03	31	39.99	48	40.05	40.20	-17	18,821	-0.09%
2020/01/31	56	40.77	33	40.92	40.65	23	18,706	0.12%
2020/01/30	33	41.01	31.1	41.09	40.60	1.9	18,516	0.01%
2020/01/20	18	43.06	13.3	43.10	43.10	4.7	17,715	0.03%
2020/01/17	16	42.95	2	42.95	43.10	14	17,677	0.08%
2020/01/16	14	42.89	1	42.90	42.95	13	17,637	0.07%
2020/01/15	2	42.70	6	42.88	42.90	-4	17,693	-0.02%
2020/01/14	8	42.96	6.2	42.95	42.85	1.8	17,768	0.01%
2020/01/13	1.1	42.62	24	42.72	42.85	-22.9	17,602	-0.13%
2020/01/10	15.5	42.02	3	42.00	42.05	12.5	17,528	0.07%
2020/01/09	1.6	41.94	0	0.00	42.00	1.6	17,525	0.01%
2020/01/08	8	41.84	2	41.85	41.80	6	17,684	0.03%
2020/01/07	2	42.20	2	42.25	42.20	0	17,626	0.00%
2020/01/06	8	42.29	12	42.40	42.25	-4	17,702	-0.02%
2020/01/03	6	42.63	39	42.84	42.80	-33	17,577	-0.19%
2020/01/02	2	42.55	10	42.60	42.55	-8	17,567	-0.05%
2019/12/31	16	42.58	13	42.61	42.55	3	17,551	0.02%
2019/12/30	10	42.63	0	0.00	42.70	10	17,595	0.06%
2019/12/27	7	42.62	2	42.68	42.70	5	17,644	0.03%
2019/12/26	2	42.65	1.1	42.65	42.65	0.9	17,649	0.01%
2019/12/24	1	42.70	9	42.70	42.65	-8	17,858	-0.04%
2019/12/23	1	42.65	1	42.70	42.80	0	17,963	0.00%
2019/12/20	0	0.00	7	42.75	42.80	-7	17,985	-0.04%
2019/12/19	7.8	42.76	12	42.90	42.70	-4.2	17,911	-0.02%
2019/12/18	0	0.00	18	42.99	43.00	-18	17,810	-0.10%
2019/12/17	10.2	42.80	23.3	42.87	42.95	-13.1	17,822	-0.07%
2019/12/16	48	42.97	13	43.01	42.90	35	17,741	0.20%
2019/12/13	36	42.88	36.7	42.85	42.90	-0.7	17,562	0.00%
2019/12/12	3	42.62	16	42.53	42.45	-13	17,156	-0.08%
2019/12/11	6	42.31	7.1	42.21	42.40	-1.1	16,948	-0.01%
2019/12/10	11	41.55	6	41.53	41.70	5	16,686	0.03%
2019/12/09	6.7	41.27	2	41.28	41.30	4.7	16,725	0.03%
2019/12/06	7	41.30	17	41.26	41.25	-10	16,803	-0.06%
2019/12/05	16	41.47	16.3	41.49	41.50	-0.3	16,719	0.00%
2019/12/04	11.3	41.22	32	41.27	41.30	-20.7	16,638	-0.12%
2019/12/03	2	41.70	3.4	41.76	41.75	-1.4	16,293	-0.01%
2019/12/02	5	41.66	31	41.70	41.65	-26	16,325	-0.16%
2019/11/29	19	41.86	1	42.00	41.70	18	16,305	0.11%
2019/11/27	0	0.00	3.5	42.26	42.30	-3.5	16,237	-0.02%
2019/11/26	12	42.06	6	42.45	42.00	6	16,257	0.04%
2019/11/25	17	42.51	8.2	42.51	42.50	8.8	15,681	0.06%
2019/11/22	14	42.08	1	42.05	42.40	13	15,745	0.08%
2019/11/21	7	41.95	6	42.09	42.05	1	15,785	0.01%
2019/11/20	22.9	42.29	1	42.35	42.30	21.9	15,725	0.14%
2019/11/19	3.3	42.68	10	42.70	42.70	-6.7	15,676	-0.04%
2019/11/18	4	42.75	7	42.71	42.75	-3	15,622	-0.02%
2019/11/15	1	42.40	10	42.54	42.55	-9	15,615	-0.06%
2019/11/14	11	42.18	1	42.20	42.15	10	15,650	0.06%
2019/11/13	38	42.37	1	42.35	42.35	37	16,314	0.23%
2019/11/12	24	42.92	52	42.88	42.80	-28	16,422	-0.17%
2019/11/11	11	42.55	6	42.34	42.25	5	16,218	0.03%
2019/11/08	13	42.61	27	42.72	42.70	-14	16,126	-0.09%
2019/11/07	118	43.39	114	43.03	42.90	4	15,987	0.03%	大買/大賣/
2019/11/06	34	42.58	195	42.67	43.00	-161	15,346	-1.05%	大賣/鉅額交易
2019/11/05	2	41.35	37.3	41.31	41.45	-35.3	14,376	-0.25%
2019/11/04	2	40.65	30	40.70	40.95	-28	14,252	-0.20%
2019/11/01	42	40.30	1	40.25	40.10	41	14,271	0.29%
2019/10/31	30	40.54	25	40.34	40.30	5	14,303	0.03%
2019/10/30	6	40.88	0	0.00	40.85	6	14,093	0.04%
2019/10/29	0.3	41.15	7	41.10	41.15	-6.7	14,014	-0.05%
2019/10/28	6.1	41.02	0	0.00	41.00	6.1	13,915	0.04%
2019/10/25	3	41.00	13.6	41.15	41.00	-10.6	13,828	-0.08%
2019/10/24	2	41.05	0	0.00	41.15	2	13,751	0.01%
2019/10/23	7	41.17	3	41.00	40.95	4	13,685	0.03%
2019/10/22	4	41.34	3	41.50	41.50	1	13,627	0.01%
2019/10/21	5	41.25	1	41.30	41.30	4	13,518	0.03%
2019/10/18	3	41.13	0	0.00	41.30	3	13,581	0.02%
2019/10/17	2	41.00	6	41.05	41.30	-4	13,439	-0.03%
2019/10/16	20	40.86	4	41.06	41.10	16	13,435	0.12%
2019/10/15	2	40.60	0	0.00	40.55	2	13,414	0.01%
2019/10/14	20	40.66	1	40.75	40.65	19	13,459	0.14%
2019/10/09	4	40.53	4	40.60	40.55	0	13,440	0.00%
2019/10/08	4	40.74	1	40.60	40.50	3	13,540	0.02%
2019/10/07	0	0.00	7	40.44	40.40	-7	13,502	-0.05%
2019/10/04	1	40.45	16	40.44	40.60	-15	13,625	-0.11%
2019/10/03	10	40.36	1.3	40.40	40.30	8.7	13,615	0.06%
2019/10/02	4	40.95	11	41.08	40.90	-7	13,633	-0.05%
2019/10/01	2.2	41.16	12	41.25	41.25	-9.8	13,634	-0.07%
2019/09/27	1	41.00	2	41.20	40.90	-1	13,616	-0.01%
2019/09/26	8.6	41.63	8.6	41.44	41.20	0.1	13,673	0.00%
2019/09/25	7	41.31	1.2	41.49	41.45	5.8	13,724	0.04%
2019/09/24	2	41.50	11	41.53	41.60	-9	14,042	-0.06%
2019/09/23	3	41.23	0.2	41.20	41.15	2.8	14,358	0.02%
2019/09/19	1	41.75	2	41.80	41.85	-1	14,570	-0.01%
2019/09/18	2	41.70	10	41.71	41.75	-8	14,537	-0.06%
2019/09/17	0	0.00	44	41.53	41.65	-44	14,537	-0.30%
2019/09/16	42	41.50	21	41.55	41.55	21	14,558	0.14%
2019/09/12	0	0.00	21.1	41.51	41.50	-21.1	14,586	-0.14%
2019/09/11	4	41.29	17	41.33	41.40	-13	14,658	-0.09%
2019/09/10	32	41.32	17	41.31	41.40	15	14,594	0.10%
2019/09/09	28.2	41.00	12	40.95	40.95	16.2	14,497	0.11%
2019/09/06	1	40.75	26	40.51	40.80	-25	14,462	-0.17%
2019/09/05	4	40.45	107	40.45	40.50	-103	14,418	-0.71%	大賣/鉅額交易
2019/09/04	0	0.00	1	40.05	39.95	-1	14,295	-0.01%
2019/09/03	3	39.80	0	0.00	39.80	3	14,539	0.02%
2019/09/02	0	0.00	1	40.10	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	7	39.76	40.15	-7	14,765	-0.05%
2019/08/29	1	39.50	0	0.00	39.50	1	14,673	0.01%
2019/08/28	13	39.85	9	39.94	39.95	4	14,763	0.03%
2019/08/27	7	39.73	5	39.75	39.75	2	14,766	0.01%
2019/08/26	13	39.43	1	39.50	39.50	12	14,823	0.08%
2019/08/23	4	39.80	2	39.85	39.85	2	14,870	0.01%
2019/08/22	18	39.47	4	39.45	39.45	14	14,954	0.09%
2019/08/21	4	39.63	2	39.65	39.50	2	16,263	0.01%
2019/08/20	24	39.76	0	0.00	39.70	24	16,260	0.15%
2019/08/19	3	39.78	13	40.01	40.00	-10	16,339	-0.06%
2019/08/16	30	38.99	100	39.11	39.55	-70	16,312	-0.43%
2019/08/15	17	39.37	10	39.40	39.35	7	15,763	0.04%
2019/08/14	21	39.84	0	0.00	39.75	21	15,935	0.13%
2019/08/13	166	39.90	0	0.00	39.80	166	16,024	1.04%	大買/鉅額交易
2019/08/12	67	39.96	51	40.35	40.00	16	16,218	0.10%
2019/08/08	4	39.96	5	40.01	39.95	-1	16,545	-0.01%
2019/08/07	12	39.78	19	39.73	39.80	-7	16,841	-0.04%
2019/08/06	24	39.72	5	39.62	39.90	19	17,733	0.11%
2019/08/05	5	40.02	9	39.99	39.95	-4	18,089	-0.02%
2019/08/02	130	40.10	4	40.03	40.10	126	18,151	0.69%	大買/鉅額交易
2019/08/01	29	40.56	5	40.70	40.50	24	18,301	0.13%
2019/07/31	6	40.88	0	0.00	40.80	6	18,319	0.03%
2019/07/30	8	41.19	4	41.23	41.10	4	18,294	0.02%
2019/07/29	0	0.00	4	41.23	41.20	-4	18,573	-0.02%
2019/07/26	30	41.17	1	41.15	41.15	29	18,848	0.15%
2019/07/25	3	41.28	3	41.23	41.20	0	19,265	0.00%
2019/07/24	84	41.25	2	41.30	41.15	82	19,348	0.42%
2019/07/23	14.5	41.25	0	0.00	41.20	14.5	19,390	0.07%
2019/07/22	2.3	41.19	0	0.00	41.40	2.3	19,369	0.01%
2019/07/19	56	41.23	2	41.25	41.05	54	19,374	0.28%
2019/07/18	4	41.13	3	41.17	41.10	1	19,312	0.01%
2019/07/17	13	41.34	1	41.35	41.30	12	19,217	0.06%
2019/07/16	5.7	41.60	5	41.57	41.55	0.7	18,975	0.00%
2019/07/15	1	41.65	2.1	41.66	41.65	-1.1	18,852	-0.01%
2019/07/12	7.1	41.61	35	41.69	41.60	-27.9	18,882	-0.15%
2019/07/11	11	41.97	0	0.00	41.95	11	18,952	0.06%
2019/07/10	7	42.04	2	42.05	42.20	5	19,114	0.03%
2019/07/09	4	41.91	1	41.80	41.85	3	19,150	0.02%
2019/07/08	23	42.06	3	41.85	41.95	20	19,251	0.10%
2019/07/05	2	42.30	1	42.35	42.35	1	19,420	0.01%
2019/07/04	2	42.35	4	42.75	42.50	-2	19,631	-0.01%
2019/07/03	0	0.00	5	42.29	42.25	-5	19,901	-0.03%
2019/07/02	2	42.58	9	42.53	42.65	-7	20,241	-0.03%
2019/07/01	9	42.16	14	42.49	42.70	-5	20,202	-0.02%
2019/06/28	4	43.18	85	43.29	43.00	-81	19,887	-0.41%
2019/06/27	5	43.11	24	43.12	43.20	-19	19,625	-0.10%
2019/06/26	2	42.75	2	42.80	42.75	0	19,534	0.00%
2019/06/25	4	42.55	32	42.63	42.60	-28	19,924	-0.14%
2019/06/24	6	42.23	6	42.43	42.55	0	20,254	0.00%
2019/06/21	0	0.00	3	42.38	42.30	-3	20,370	-0.01%
2019/06/20	10.3	42.42	13	42.52	42.55	-2.7	20,422	-0.01%
2019/06/19	5	42.20	135	42.47	42.55	-130	20,644	-0.63%	大賣/鉅額交易
2019/06/18	0	0.00	9	42.11	42.20	-9	20,557	-0.04%
2019/06/17	0	0.00	10	41.80	41.65	-10	20,707	-0.05%
2019/06/14	6	41.41	0	0.00	41.30	6	21,035	0.03%
2019/06/13	11	41.50	0	0.00	41.65	11	21,109	0.05%
2019/06/12	1.4	41.93	6	41.89	41.90	-4.6	21,261	-0.02%
2019/06/11	2	41.70	14	41.79	42.10	-12	21,226	-0.06%
2019/06/10	0	0.00	3	41.25	41.35	-3	20,962	-0.01%
2019/06/06	3	40.78	0	0.00	40.75	3	20,938	0.01%
2019/06/05	5	41.37	3	41.25	41.10	2	20,946	0.01%
2019/06/04	10	41.25	15	41.43	41.45	-5	20,924	-0.02%
2019/06/03	0	0.00	10.4	40.93	41.05	-10.4	20,926	-0.05%
2019/05/31	0	0.00	2	40.80	40.80	-2	20,935	-0.01%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	5.1	40.37	2	40.30	40.30	3.1	21,156	0.01%
2019/05/28	33	40.39	2	40.85	40.35	31	21,292	0.15%
2019/05/27	9	40.58	2	40.90	40.75	7	20,084	0.03%
2019/05/24	2	40.63	11	40.69	40.60	-9	20,117	-0.04%
2019/05/23	8	40.84	4	40.91	41.00	4	20,017	0.02%
2019/05/22	1	41.00	3	41.03	41.15	-2	20,047	-0.01%
2019/05/21	51	40.93	15	41.04	41.50	36	20,045	0.18%
2019/05/20	104	40.25	6	40.29	40.20	98	19,732	0.50%	大買/
2019/05/17	37	40.09	7.3	40.37	40.00	29.8	19,779	0.15%
2019/05/16	40.4	40.47	4	40.46	40.00	36.4	19,523	0.19%
2019/05/15	39	40.89	23	40.89	40.95	16	19,277	0.08%
2019/05/14	134	40.35	24	40.50	40.45	110	19,168	0.57%	大買/鉅額交易
2019/05/13	57	42.24	21	42.31	41.95	36	18,279	0.20%
2019/05/10	44	43.39	0	0.00	43.20	44	17,969	0.24%
2019/05/09	101	43.70	4	43.58	43.50	97	18,064	0.54%	大買/
2019/05/08	20	44.06	2	44.08	44.05	18	17,820	0.10%
2019/05/07	2	44.45	4	44.46	44.35	-2	17,976	-0.01%
2019/05/06	28	44.44	18	44.59	44.50	10	18,096	0.06%
2019/05/03	9	45.43	11	45.43	45.45	-2	17,979	-0.01%
2019/05/02	1	45.50	83	45.25	45.65	-82	17,838	-0.46%
2019/04/30	5	44.59	5	44.65	44.70	0	17,602	0.00%
2019/04/29	16	44.65	10.1	44.70	44.60	5.9	17,665	0.03%
2019/04/26	2	44.43	6.2	44.39	44.50	-4.2	17,852	-0.02%
2019/04/25	5	44.41	2	44.45	44.35	3	18,088	0.02%
2019/04/24	12	44.43	1	44.35	44.30	11	18,414	0.06%
2019/04/23	25	44.32	14	44.34	44.35	11	18,909	0.06%
2019/04/22	1	44.40	5	44.45	44.35	-4	19,135	-0.02%
2019/04/19	4	44.36	4	44.44	44.35	0	19,298	0.00%
2019/04/18	20	44.13	9	44.08	44.20	11	19,368	0.06%
2019/04/17	41	44.11	0	0.00	44.10	41	19,526	0.21%
2019/04/16	13	44.05	1	44.10	44.10	12	19,348	0.06%
2019/04/15	42	44.15	7	44.29	44.15	35	19,302	0.18%
2019/04/12	21	44.22	6	44.17	44.10	15	19,307	0.08%
2019/04/11	7	44.30	4	44.53	44.15	3	19,349	0.02%
2019/04/10	28	44.24	1	44.15	44.20	27	19,157	0.14%
2019/04/09	11	44.28	6.6	44.28	44.30	4.4	18,921	0.02%
2019/04/08	25	44.36	6.5	44.46	44.30	18.5	18,599	0.10%
2019/04/03	6	44.86	1	44.95	44.80	5	18,081	0.03%
2019/04/02	4	44.84	1	44.90	44.80	3	18,020	0.02%
2019/04/01	11	44.67	17	44.83	44.50	-6	18,047	-0.03%
2019/03/29	8	44.43	19	44.48	44.95	-11	17,832	-0.06%
2019/03/28	33	44.07	4	44.03	44.00	29	17,709	0.16%
2019/03/27	63	44.59	6	44.93	44.50	57	17,366	0.33%
2019/03/26	50	45.25	10	45.20	45.25	40	17,108	0.23%
2019/03/25	13	45.39	9	45.40	45.40	4	17,067	0.02%
2019/03/22	10	46.27	11	46.22	46.20	-1	16,893	-0.01%
2019/03/21	11	46.62	2	46.65	46.75	9	16,784	0.05%
2019/03/20	8	46.87	27.5	46.86	46.95	-19.5	16,780	-0.12%
2019/03/19	19	46.54	54	46.55	46.65	-35	16,896	-0.21%
2019/03/18	15	45.67	1	45.55	45.80	14	16,574	0.08%
2019/03/13	0	0.00	10.1	45.12	45.15	-10.1	16,385	-0.06%
2019/03/12	2	45.05	12	45.03	45.00	-10	16,479	-0.06%
2019/03/11	10	44.52	1	44.50	44.40	9	16,510	0.05%
2019/03/08	41	44.51	3	44.50	44.45	38	16,503	0.23%
2019/03/07	10	44.70	0	0.00	44.65	10	16,730	0.06%
2019/03/06	2	45.00	8	45.00	44.95	-6	16,792	-0.04%
2019/03/05	17	44.85	4	44.83	44.60	13	17,051	0.08%
2019/03/04	75	44.38	9	44.70	44.90	66	17,057	0.39%
2019/02/27	21	45.20	5	45.24	45.30	16	16,897	0.09%
2019/02/26	15	45.52	1	45.55	45.50	14	16,689	0.08%
2019/02/25	32	45.50	0	0.00	45.55	32	16,530	0.19%
2019/02/22	23	45.20	3	45.25	45.40	20	16,537	0.12%
2019/02/21	46	45.22	1	45.15	45.40	45	16,449	0.27%
2019/02/20	18	45.11	14	45.01	45.15	4	16,347	0.02%
2019/02/19	11	44.61	1	44.65	44.60	10	16,200	0.06%
2019/02/18	31	44.55	10	44.45	44.40	21	16,200	0.13%
2019/02/15	87	44.45	3	44.40	44.20	84	15,981	0.53%
2019/02/14	7	44.59	21	44.58	44.55	-14	15,903	-0.09%
2019/02/13	8	44.21	22	44.13	44.30	-14	15,657	-0.09%
2019/02/12	12	43.83	9	44.02	43.90	3	15,578	0.02%
2019/02/11	9	43.69	6	43.62	43.55	3	15,524	0.02%
2019/01/30	17	43.70	0	0.00	43.60	17	15,374	0.11%
2019/01/29	138.6	43.75	5	43.85	43.90	133.6	15,060	0.89%	大買/鉅額交易
2019/01/28	16	43.55	0	0.00	43.80	16	14,887	0.11%
2019/01/25	21	43.59	0	0.00	43.50	21	14,644	0.14%
2019/01/24	15	43.74	10	43.55	43.55	5	14,477	0.03%
2019/01/23	24	43.84	10	44.00	43.75	14	14,456	0.10%
2019/01/22	21	44.19	6	44.02	44.20	15	14,399	0.10%
2019/01/21	9	43.78	9	43.88	43.80	0	14,376	0.00%
2019/01/18	24	43.52	1	43.50	43.50	23	14,615	0.16%
2019/01/17	13	43.76	5	43.89	43.80	8	14,497	0.06%
2019/01/16	28.3	43.58	4	43.46	43.60	24.3	14,322	0.17%
2019/01/15	62	44.00	1	43.80	43.75	61	14,030	0.43%
2019/01/14	20.1	44.71	2	44.95	44.40	18.1	13,493	0.13%
2019/01/11	13	45.76	1	45.95	45.55	12	13,412	0.09%
2019/01/10	3	45.88	1	45.95	45.85	2	13,374	0.01%
2019/01/09	1	46.00	6	46.03	45.95	-5	13,385	-0.04%
2019/01/08	4	45.26	0	0.00	45.15	4	13,203	0.03%
2019/01/07	1	45.40	7	45.24	45.20	-6	13,425	-0.04%
2019/01/04	35	44.69	12	44.68	44.55	23	13,467	0.17%
2019/01/03	10	45.41	0	0.00	45.15	10	13,852	0.07%
2019/01/02	7	46.12	0	0.00	45.90	7	13,837	0.05%
2018/12/28	0	0.00	8	46.70	47.00	-8	13,810	-0.06%
2018/12/27	3	46.47	0	0.00	46.70	3	14,054	0.02%
2018/12/26	20	46.09	0	0.00	46.00	20	14,215	0.14%
2018/12/25	5	46.02	3	45.98	46.00	2	14,341	0.01%
2018/12/24	22	46.36	6	46.35	46.50	16	14,365	0.11%
2018/12/22	16	46.87	0	0.00	46.85	16	14,281	0.11%
2018/12/21	1	46.90	1	46.95	46.95	0	14,474	0.00%
2018/12/20	12	47.02	8	47.43	47.00	4	14,426	0.03%
2018/12/19	8	47.01	3	47.10	47.25	5	14,318	0.03%
2018/12/18	9	47.27	0.2	47.40	47.20	8.8	14,270	0.06%
2018/12/17	0	0.00	2	47.85	47.70	-2	14,372	-0.01%
2018/12/14	3	47.70	0	0.00	47.55	3	14,530	0.02%
2018/12/13	3	48.03	19	48.04	48.25	-16	14,376	-0.11%
2018/12/12	27	47.32	55	47.42	47.50	-28	14,310	-0.20%
2018/12/11	6	47.58	6	47.61	47.60	0	13,953	0.00%
2018/12/10	17	47.56	4	47.65	47.60	13	13,959	0.09%
2018/12/07	14	48.13	0	0.00	48.15	14	13,964	0.10%
2018/12/06	9.1	48.08	2	48.10	48.25	7.1	14,017	0.05%
2018/12/05	17	48.34	4	48.35	48.40	13	14,099	0.09%
2018/12/04	1	48.40	0	0.00	48.95	1	14,067	0.01%
2018/12/03	7	49.01	13	49.12	49.10	-6	13,952	-0.04%
2018/11/30	6	48.54	6	48.58	48.55	0	13,946	0.00%
2018/11/29	14	48.81	6	49.23	48.55	8	13,686	0.06%
2018/11/28	29	48.71	4	48.78	48.80	25	13,485	0.19%
2018/11/27	13	49.12	2.2	49.10	49.05	10.8	13,178	0.08%
2018/11/26	24	49.65	0	0.00	49.55	24	13,145	0.18%
2018/11/23	2	50.03	0	0.00	49.95	2	12,886	0.02%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/21	5	50.07	0	0.00	50.20	5	12,886	0.04%
2018/11/20	5	50.32	1	50.60	50.20	4	12,820	0.03%
2018/11/16	4	50.60	0	0.00	50.70	4	12,855	0.03%
2018/11/15	1	50.30	9	50.69	50.80	-8	12,870	-0.06%
2018/11/14	0	0.00	4	50.40	50.40	-4	12,904	-0.03%
2018/11/13	7	49.96	0	0.00	50.20	7	13,066	0.05%
2018/11/12	4	50.80	0	0.00	50.80	4	13,061	0.03%
2018/11/09	10	50.30	14	50.76	51.00	-4	13,173	-0.03%
2018/11/08	6	50.40	7	50.83	50.90	-1	13,006	-0.01%
2018/11/07	1	50.00	6	50.08	50.10	-5	12,859	-0.04%
2018/11/06	5	49.50	3	49.53	49.40	2	12,829	0.02%
2018/11/05	1	49.05	2	49.00	49.60	-1	12,791	-0.01%
2018/11/02	3	48.82	5	49.40	49.50	-2	12,818	-0.02%
2018/11/01	0	0.00	8	48.69	48.75	-8	12,752	-0.06%
2018/10/31	3	48.68	9	48.76	49.00	-6	12,645	-0.05%
2018/10/30	24	48.18	9	48.13	48.35	15	12,477	0.12%
2018/10/29	0	0.00	6	47.50	47.50	-6	12,456	-0.05%
2018/10/26	35	47.99	25	47.98	47.40	10	12,309	0.08%
2018/10/25	5	48.76	4	48.84	48.70	1	11,924	0.01%
2018/10/24	1	49.05	1	49.45	49.75	0	11,850	0.00%
2018/10/23	24	49.58	6	49.46	49.30	18	11,784	0.15%
2018/10/22	5	49.70	0	0.00	50.30	5	11,644	0.04%
2018/10/19	2.1	49.44	28	49.76	50.30	-26	11,770	-0.22%
2018/10/18	9	49.84	1	50.00	50.00	8	11,657	0.07%
2018/10/17	11	50.15	10	50.60	50.00	1	11,627	0.01%
2018/10/16	10	49.92	7	50.16	50.40	3	11,549	0.03%
2018/10/12	35	50.01	5.4	50.08	50.60	29.6	11,252	0.26%
2018/10/11	33.5	50.27	5	50.76	50.10	28.5	11,086	0.26%
2018/10/09	0	0.00	8	52.39	52.40	-8	10,544	-0.08%
2018/10/08	2.2	51.62	0	0.00	51.90	2.2	10,391	0.02%
2018/10/05	5.1	51.36	1	51.20	51.20	4.1	10,408	0.04%
2018/10/04	1.4	51.77	0	0.00	51.70	1.4	10,304	0.01%
2018/10/03	5	52.18	0	0.00	52.20	5	10,291	0.05%
2018/10/02	1.2	52.40	0	0.00	52.30	1.2	10,269	0.01%
2018/10/01	7.2	52.86	1	52.90	52.90	6.2	10,328	0.06%
2018/09/28	0	0.00	2	52.50	52.50	-2	10,506	-0.02%
2018/09/27	5	52.80	0.2	52.80	52.80	4.8	10,592	0.05%
2018/09/26	1.1	52.50	2	52.90	53.00	-0.9	10,649	-0.01%
2018/09/25	0	0.00	14	52.98	52.80	-14	10,913	-0.13%
2018/09/21	2	52.90	42	52.70	52.90	-40	10,960	-0.36%
2018/09/20	1	51.60	4	52.15	52.20	-3	10,889	-0.03%
2018/09/19	2	51.20	2	51.50	51.40	0	10,842	0.00%
2018/09/18	5	51.10	0	0.00	50.90	5	11,020	0.05%
2018/09/17	0	0.00	1	51.00	51.20	-1	11,188	-0.01%
2018/09/14	0.2	51.20	0	51.20	51.20	0.2	11,480	0.00%
2018/09/13	1	50.60	1	50.60	50.50	0	11,666	0.00%
2018/09/12	0.3	50.60	2	50.60	50.50	-1.7	11,881	-0.01%
2018/09/11	14.1	50.35	0	0.00	50.50	14.1	12,101	0.12%
2018/09/10	6	50.90	1	51.00	50.90	5	12,298	0.04%
2018/09/07	18	51.09	0	0.00	51.20	18	12,596	0.14%
2018/09/06	0	0.00	4	51.73	51.50	-4	12,810	-0.03%
2018/09/05	4	51.85	1	51.70	51.80	3	12,909	0.02%
2018/09/04	0	0.00	4	52.35	52.20	-4	13,047	-0.03%
2018/09/03	4	52.05	0	0.00	52.00	4	13,115	0.03%
2018/08/31	0	0.00	0	52.20	52.60	0	13,234	0.00%
2018/08/30	5	52.20	0	0.00	52.20	5	13,321	0.04%
2018/08/29	3	52.43	2	52.60	52.60	1	13,436	0.01%
2018/08/28	0	0.00	2	52.80	52.70	-2	13,479	-0.01%
2018/08/27	5	52.90	1	52.90	52.80	4	13,544	0.03%
2018/08/24	0	0.00	3	52.57	52.80	-3	13,597	-0.02%
2018/08/22	3	51.67	2	51.90	52.10	1	14,303	0.01%
2018/08/21	0	0.00	1	51.70	51.90	-1	14,272	-0.01%
2018/08/20	7	51.51	1	51.70	51.30	6	14,242	0.04%
2018/08/17	7	51.70	5	51.90	51.80	2	14,160	0.01%
2018/08/16	4	51.53	0	0.00	51.50	4	14,206	0.03%
2018/08/15	4	51.93	0	0.00	51.90	4	14,205	0.03%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	3	52.27	1.2	52.00	52.00	1.8	14,288	0.01%
2018/08/10	3	52.80	0	0.00	53.00	3	14,353	0.02%
2018/08/09	2	52.70	1	53.10	52.70	1	14,473	0.01%
2018/08/03	2	52.60	0	0.00	52.80	2	15,364	0.01%
2018/08/02	13	52.18	0	0.00	52.00	13	15,476	0.08%
2018/08/01	2.7	52.57	4	52.60	52.50	-1.3	15,569	-0.01%
2018/07/31	0	0.00	2	52.50	52.70	-2	15,740	-0.01%
2018/07/30	1	52.40	1	52.20	52.20	0	15,752	0.00%
2018/07/26	2.8	51.85	1	51.90	52.10	1.8	15,861	0.01%
2018/07/24	3	51.90	4.6	52.36	52.10	-1.6	15,828	-0.01%
2018/07/20	2	52.40	3	52.53	52.30	-1	16,199	-0.01%
2018/07/19	0.6	52.30	0	0.00	52.40	0.6	16,458	0.00%
2018/07/18	0	0.00	28	52.60	52.70	-28	16,494	-0.17%
2018/07/17	0	0.00	1	52.10	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	2	52.20	52.00	-2	16,561	-0.01%
2018/07/13	1	52.00	1	52.10	52.20	0	16,748	0.00%
2018/07/12	0	0.00	1	51.80	52.10	-1	16,800	-0.01%
2018/07/11	4	51.00	2	51.10	51.20	2	16,811	0.01%
2018/07/10	0	0.00	0	51.80	51.80	0	16,672	0.00%
2018/07/09	28	51.47	0.8	51.70	51.70	27.3	16,654	0.16%
2018/07/06	2	50.95	4	50.80	51.00	-2	16,592	-0.01%
2018/07/05	5	51.24	0	0.00	51.40	5	16,507	0.03%
2018/07/04	3	51.77	1	51.90	51.90	2	16,616	0.01%
2018/07/03	10	52.41	36	52.01	52.10	-26	16,535	-0.16%
2018/07/02	0	0.00	2.1	53.20	53.20	-2.1	16,295	-0.01%
2018/06/29	1	53.80	0.1	53.70	53.80	0.9	16,159	0.01%
2018/06/28	2	52.75	0	0.00	53.00	2	15,945	0.01%
2018/06/27	2	52.75	0.3	52.80	52.80	1.7	15,878	0.01%
2018/06/26	6	53.25	11	53.47	53.00	-5	15,760	-0.03%
2018/06/25	2	55.80	31	55.84	55.60	-29	15,534	-0.19%
2018/06/22	5	55.90	2	56.00	56.00	3	15,240	0.02%
2018/06/21	1	55.70	1.1	56.15	55.90	-0.1	15,020	0.00%
2018/06/20	10	54.80	3	55.37	55.50	7	14,998	0.05%
2018/06/19	3	54.33	1	55.30	55.00	2	14,863	0.01%
2018/06/15	14	54.69	1	54.60	55.30	13	14,466	0.09%
2018/06/14	13	54.88	1	55.50	54.50	12	14,169	0.08%
2018/06/13	1	55.50	4	55.80	55.50	-3	13,920	-0.02%
2018/06/12	0	0.00	8	55.30	55.10	-8	14,001	-0.06%
2018/06/11	1	54.70	29	55.36	55.40	-28	13,851	-0.20%
2018/06/08	0	0.00	52	55.10	55.00	-52	13,857	-0.38%
2018/06/07	0	0.00	2	55.00	55.00	-2	13,947	-0.01%
2018/06/06	1	54.80	7	54.77	54.90	-6	14,092	-0.04%
2018/06/05	0	0.00	3	54.17	54.30	-3	14,065	-0.02%
2018/06/04	1	53.90	0.1	53.80	54.00	0.9	14,053	0.01%
2018/06/01	2	53.10	0	53.40	53.50	2	14,024	0.01%
2018/05/31	6	53.57	10	53.57	53.60	-4	13,998	-0.03%
2018/05/30	23	53.09	1	53.40	52.90	22	13,666	0.16%
2018/05/29	10	54.09	3	54.20	54.10	7	13,502	0.05%
2018/05/28	0	0.00	0.3	53.90	54.10	-0.3	13,620	0.00%
2018/05/25	2	54.00	1	54.30	53.90	1	13,719	0.01%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/22	27	54.90	1	54.80	54.70	26	13,826	0.19%
2018/05/21	1	54.80	1	54.90	55.00	0	14,054	0.00%
2018/05/18	0	0.00	2	54.75	54.40	-2	14,155	-0.01%
2018/05/17	10	55.00	0	0.00	54.90	10	14,267	0.07%
2018/05/16	0	0.00	3	54.90	54.90	-3	14,261	-0.02%
2018/05/15	2	54.15	2	54.55	54.00	0	14,402	0.00%
2018/05/14	0	0.00	16	54.97	55.00	-16	14,737	-0.11%
2018/05/11	2	54.30	4	54.55	54.60	-2	14,736	-0.01%
2018/05/08	0	0.00	34.4	53.23	53.50	-34.4	14,373	-0.24%
2018/05/03	1	53.10	0	0.00	52.90	1	14,504	0.01%
2018/04/30	0	0.00	5	53.58	53.50	-5	14,691	-0.03%
2018/04/27	0	0.00	6	53.33	53.50	-6	14,774	-0.04%
2018/04/26	1	52.20	3	52.70	52.80	-2	14,749	-0.01%
2018/04/25	8	51.93	0.3	52.20	52.20	7.7	14,567	0.05%
2018/04/24	0	0.00	6	52.82	52.50	-6	14,412	-0.04%
2018/04/23	0	0.00	1	52.70	52.50	-1	14,523	-0.01%
2018/04/20	0	0.00	2.1	52.31	52.50	-2.1	14,625	-0.01%
2018/04/19	0	0.00	2	52.50	52.90	-2	14,867	-0.01%
2018/04/18	4	51.90	0.4	52.00	52.00	3.6	14,751	0.02%
2018/04/17	3	51.73	0	0.00	51.60	3	14,773	0.02%
2018/04/16	0	0.00	2.2	52.59	52.50	-2.2	15,033	-0.01%
2018/04/13	1	52.80	0.1	52.80	52.80	0.9	15,106	0.01%
2018/04/11	0	0.00	2	53.30	53.30	-2	15,513	-0.01%
2018/04/10	1	53.00	3	53.10	53.00	-2	15,594	-0.01%
2018/04/09	10	53.00	12	52.42	53.00	-2	15,704	-0.01%
2018/04/03	52	52.00	10	51.90	52.00	42	15,783	0.27%
2018/04/02	1	52.60	0	0.00	52.50	1	15,886	0.01%
2018/03/31	0	0.00	2	52.60	52.50	-2	15,982	-0.01%
2018/03/30	2	52.00	2	52.30	51.90	0	16,053	0.00%
2018/03/29	10	51.93	0	0.00	51.80	10	16,036	0.06%
2018/03/28	2	52.30	0	0.00	52.50	2	15,956	0.01%
2018/03/27	2	53.10	4	53.20	53.30	-2	16,044	-0.01%
2018/03/26	30	52.63	32	52.38	52.80	-2	16,064	-0.01%
2018/03/23	27	52.43	12	53.00	52.20	15	16,204	0.09%
2018/03/22	19	53.49	16	53.64	53.40	3	16,228	0.02%
2018/03/21	20	53.40	20	53.60	53.40	0	16,072	0.00%
2018/03/19	0	0.00	11	53.45	53.60	-11	16,471	-0.07%
2018/03/16	14	53.13	0	0.00	53.40	14	16,593	0.08%
2018/03/15	2.7	53.63	0	0.00	53.40	2.7	16,519	0.02%
2018/03/14	10	53.90	20	53.70	53.90	-10	16,604	-0.06%
2018/03/13	18.6	54.14	15	54.37	53.90	3.6	16,660	0.02%
2018/03/12	4	54.60	24	53.76	54.50	-20	16,673	-0.12%
2018/03/09	12	52.43	0	0.00	52.00	12	16,714	0.07%
2018/03/08	12.1	52.58	10	52.90	52.40	2	17,459	0.01%
2018/03/07	11.3	52.53	10	52.80	52.50	1.3	17,930	0.01%
2018/03/06	0	0.00	1	52.80	52.80	-1	18,836	-0.01%
2018/03/05	0.1	52.60	0	0.00	52.60	0.1	19,210	0.00%
2018/03/02	7	53.20	6	53.58	53.30	1	19,274	0.01%
2018/03/01	10.1	53.78	9	54.21	53.90	1.1	19,367	0.01%
2018/02/27	1	54.70	0	0.00	54.50	1	19,397	0.01%
2018/02/26	1	54.70	4	54.60	54.30	-3	19,415	-0.02%
2018/02/23	1	54.60	1	54.80	54.70	0	19,762	0.00%
2018/02/22	10	53.49	9	54.29	54.20	1	20,668	0.00%
2018/02/21	11	53.70	11.7	54.17	54.00	-0.7	21,958	0.00%
2018/02/12	6.1	53.56	30.3	53.58	53.00	-24.2	22,058	-0.11%
2018/02/09	22	52.29	12	52.79	52.80	10	21,999	0.05%
2018/02/08	1.2	53.29	1	53.30	53.30	0.2	21,798	0.00%
2018/02/07	0.2	52.50	56	52.76	52.70	-55.9	21,929	-0.25%
2018/02/06	19	50.87	7	50.81	50.80	12	21,788	0.06%
2018/02/05	3	53.80	2	53.95	54.10	1	21,376	0.00%
2018/02/02	0	0.00	1	54.80	54.70	-1	21,222	0.00%
2018/02/01	0	0.00	4.2	55.00	54.80	-4.2	21,287	-0.02%
2018/01/31	0	0.00	9	54.43	54.60	-9	21,223	-0.04%
2018/01/30	5	54.70	2	54.40	54.40	3	21,082	0.01%
2018/01/29	2	54.70	1	55.20	55.20	1	21,006	0.00%
2018/01/26	7	54.69	5	54.82	54.70	2	20,866	0.01%
2018/01/25	4	55.68	4	55.68	55.60	0	20,658	0.00%
2018/01/24	6	55.18	10	55.70	55.70	-4	20,570	-0.02%
2018/01/23	3	55.50	4	55.85	56.00	-1	20,526	0.00%
2018/01/22	2	55.65	0	0.00	55.60	2	20,628	0.01%
2018/01/19	0	0.00	9	55.83	56.00	-9	20,908	-0.04%
2018/01/18	4	56.15	17.2	56.07	55.90	-13.2	20,836	-0.06%
2018/01/17	1	56.30	31	55.95	56.30	-30	20,787	-0.14%
2018/01/16	1	56.30	8.5	56.52	56.60	-7.5	20,659	-0.04%
2018/01/15	3.2	56.30	21.4	56.10	56.50	-18.2	20,518	-0.09%
2018/01/12	1	55.40	4.1	55.69	55.60	-3.1	20,278	-0.02%
2018/01/11	3	55.80	1	55.20	55.40	2	20,202	0.01%
2018/01/10	2	56.20	12	56.43	55.60	-10	20,285	-0.05%
2018/01/09	0	0.00	12.2	55.47	55.80	-12.2	20,010	-0.06%
2018/01/08	13	55.18	1	55.70	55.70	12	20,036	0.06%
2018/01/05	3.2	55.15	23	55.63	55.70	-19.9	19,793	-0.10%
2018/01/04	5	55.12	4.8	55.24	55.40	0.2	19,585	0.00%
2018/01/03	3	55.30	17	55.04	55.20	-14	19,635	-0.07%
2018/01/02	1	54.20	23	53.99	54.20	-22	19,235	-0.11%