國泰金 (2882)-元富-嘉義券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.9
漲跌
--
漲幅
0.00%
成交量
14,705張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	6	50.82	1	50.80	50.90	5	24,131	0.02%
2024/05/06	17	50.88	80.6	50.90	50.90	-63.6	24,031	-0.26%
2024/05/03	6	50.40	4	50.50	50.20	2	23,755	0.01%
2024/05/02	6	50.52	43.1	50.25	50.30	-37.1	23,703	-0.16%
2024/04/30	15.2	50.86	4	50.78	50.50	11.2	23,517	0.05%
2024/04/29	13	49.93	28.3	50.36	50.80	-15.3	23,098	-0.07%
2024/04/26	6	48.98	3.7	48.98	48.90	2.3	22,340	0.01%
2024/04/25	11	48.52	10	48.45	48.55	1	22,428	0.00%
2024/04/24	4	49.19	52	49.32	49.25	-48	22,385	-0.21%
2024/04/23	10	48.65	4.4	48.81	48.75	5.6	22,603	0.02%
2024/04/22	15.6	48.27	4.8	48.32	48.40	10.8	22,828	0.05%
2024/04/19	19	47.43	1	47.50	47.45	18	22,753	0.08%
2024/04/18	12	47.81	6	48.50	48.45	6	22,431	0.03%
2024/04/17	2	47.73	3	47.90	47.90	-1	22,340	0.00%
2024/04/16	15	47.87	8	47.67	47.85	7	22,176	0.03%
2024/04/15	4	48.46	10	49.00	48.95	-6	21,808	-0.03%
2024/04/12	23	49.18	0	0.00	49.05	23	21,657	0.11%
2024/04/11	6	49.56	26.5	49.74	49.70	-20.5	21,353	-0.10%
2024/04/10	6	48.78	6	48.91	48.75	0	20,845	0.00%
2024/04/09	5	49.00	36.1	49.29	49.45	-31.1	20,642	-0.15%
2024/04/08	2	48.28	0	0.00	48.35	2	20,144	0.01%
2024/04/03	13	48.12	2	48.53	48.05	11	20,142	0.05%
2024/04/02	12	48.80	1	48.95	48.95	11	20,059	0.05%
2024/04/01	3	48.80	17	48.99	48.95	-14	20,092	-0.07%
2024/03/29	0	0.00	31	48.56	48.65	-31	19,929	-0.16%
2024/03/28	1	48.05	6	48.23	48.25	-5	19,806	-0.03%
2024/03/27	0	0.00	10	48.31	48.20	-10	19,792	-0.05%
2024/03/26	2	47.93	62	48.16	48.35	-60	19,800	-0.30%
2024/03/25	5.1	48.10	2	48.23	48.10	3.1	19,822	0.02%
2024/03/22	26.3	48.99	4	48.75	48.55	22.3	19,755	0.11%
2024/03/21	12.2	48.16	2	48.38	48.55	10.2	19,329	0.05%
2024/03/20	6.4	47.57	0	0.00	47.50	6.4	19,083	0.03%
2024/03/19	2.8	47.43	1.5	47.25	47.75	1.3	19,384	0.01%
2024/03/18	0	0.00	5	47.25	47.55	-5	19,301	-0.03%
2024/03/15	28.1	47.51	7.5	47.68	47.65	20.6	19,158	0.11%
2024/03/14	29	47.99	86.5	48.13	48.30	-57.5	18,269	-0.31%
2024/03/13	3	46.65	25.1	46.75	46.80	-22.1	17,370	-0.13%
2024/03/12	13	46.15	3	46.23	46.50	10	17,141	0.06%
2024/03/11	4.1	46.17	59	46.19	46.05	-54.9	16,726	-0.33%
2024/03/08	3.4	45.05	65.8	45.21	45.30	-62.3	16,215	-0.38%
2024/03/07	1.1	44.65	0	0.00	44.85	1.1	15,741	0.01%
2024/03/06	7	44.64	5	44.62	44.55	2	15,652	0.01%
2024/03/05	3.1	44.77	0	0.00	44.65	3.1	15,917	0.02%
2024/03/04	0.7	44.75	0	0.00	44.65	0.7	15,905	0.00%
2024/02/29	0	0.00	7	44.91	45.05	-7	15,994	-0.04%
2024/02/27	3	44.48	3	44.50	44.30	0	15,657	0.00%
2024/02/26	3	44.40	1	44.30	44.30	2	15,576	0.01%
2024/02/23	11	44.57	0	0.00	44.45	11	15,466	0.07%
2024/02/22	16.3	44.73	0	0.00	44.90	16.3	15,679	0.10%
2024/02/21	4.3	44.83	0	0.00	44.75	4.3	15,691	0.03%
2024/02/20	4	44.94	0	0.00	45.10	4	15,713	0.03%
2024/02/19	23	44.95	10	44.80	45.00	13	15,792	0.08%
2024/02/16	0	0.00	10	44.43	44.55	-10	15,816	-0.06%
2024/02/15	13	44.09	3	44.10	44.05	10	15,933	0.06%
2024/02/05	5.2	43.89	0	0.00	43.90	5.2	15,847	0.03%
2024/02/02	0	0.00	1	44.10	44.10	-1	15,646	-0.01%
2024/02/01	0	0.00	2	44.43	44.45	-2	15,568	-0.01%
2024/01/31	2	43.95	0	0.00	44.15	2	15,471	0.01%
2024/01/30	11	43.98	0	0.00	43.90	11	15,388	0.07%
2024/01/29	3	44.33	4.3	44.35	44.40	-1.3	15,324	-0.01%
2024/01/25	0	0.00	6	44.30	44.35	-6	15,366	-0.04%
2024/01/24	0	44.15	12	44.15	44.20	-12	15,325	-0.08%
2024/01/23	0.3	44.20	0	0.00	44.20	0.3	15,272	0.00%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	4	43.43	0	0.00	43.80	4	15,261	0.03%
2024/01/18	28	43.27	0	0.00	43.30	28	15,132	0.19%
2024/01/17	10.1	43.52	8	43.51	43.30	2.1	14,958	0.01%
2024/01/16	4.2	43.98	15.5	43.94	44.00	-11.4	14,499	-0.08%
2024/01/15	5	44.62	0	0.00	44.45	5	14,262	0.04%
2024/01/12	0.1	44.70	0	0.00	44.50	0.1	14,417	0.00%
2024/01/11	5.1	44.52	0	0.00	44.60	5.1	14,442	0.03%
2024/01/10	5	44.72	0	0.00	44.70	5	14,537	0.03%
2024/01/09	2.1	44.99	1	45.05	44.75	1.1	14,551	0.01%
2024/01/08	0.7	45.12	0	0.00	45.10	0.7	14,471	0.01%
2024/01/05	2	44.80	0	0.00	44.85	2	14,492	0.01%
2024/01/04	3	44.83	0	0.00	44.70	3	14,633	0.02%
2024/01/03	5.1	44.88	1	44.95	44.95	4.1	14,958	0.03%
2024/01/02	1.1	45.40	0	0.00	45.50	1.1	14,818	0.01%
2023/12/29	2.1	45.55	0	0.00	45.75	2.1	14,897	0.01%
2023/12/28	6	45.45	14.3	45.70	45.80	-8.3	15,058	-0.05%
2023/12/27	10	45.45	1	45.45	45.45	9	15,076	0.06%
2023/12/26	0.3	45.20	30	45.00	45.20	-29.7	15,031	-0.20%
2023/12/25	33.1	44.80	5.2	44.99	44.85	27.9	15,071	0.18%
2023/12/22	2	44.65	22	44.71	44.65	-20	15,129	-0.13%
2023/12/21	2	44.65	0	0.00	44.70	2	15,143	0.01%
2023/12/20	5	44.86	0	0.00	44.85	5	15,167	0.03%
2023/12/19	4.6	44.97	0	0.00	44.90	4.6	15,132	0.03%
2023/12/18	3	45.45	0	0.00	45.50	3	15,242	0.02%
2023/12/15	0	0.00	9	45.76	45.85	-9	15,385	-0.06%
2023/12/14	0.2	45.75	10.4	45.60	45.90	-10.3	15,090	-0.07%
2023/12/13	7.2	44.65	0	0.00	44.70	7.2	14,626	0.05%
2023/12/12	7	44.72	35	44.75	44.75	-28	14,668	-0.19%
2023/12/11	3	44.85	0	0.00	44.85	3	14,610	0.02%
2023/12/08	11.1	44.88	0	0.00	44.85	11.1	14,513	0.08%
2023/12/07	16	45.00	0	0.00	45.00	16	14,380	0.11%
2023/12/06	10	45.50	2	45.50	45.45	8	14,160	0.06%
2023/12/05	7.5	45.50	0	0.00	45.55	7.5	14,051	0.05%
2023/12/04	1.5	46.12	0	0.00	46.25	1.5	13,799	0.01%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/30	0	0.00	0.7	46.05	46.50	-0.7	13,738	0.00%
2023/11/28	1	45.70	2	45.90	46.00	-1	13,420	-0.01%
2023/11/27	1	45.75	6.7	46.13	45.75	-5.7	13,497	-0.04%
2023/11/24	1	46.30	2	46.30	46.30	-1	13,412	-0.01%
2023/11/22	0.3	46.15	23	46.17	46.30	-22.7	13,527	-0.17%
2023/11/21	1	46.25	0.6	46.20	46.15	0.4	13,506	0.00%
2023/11/20	0	45.85	0	0.00	45.70	0	13,372	0.00%
2023/11/17	0	0.00	2	45.88	45.80	-2	13,436	-0.01%
2023/11/15	3	45.53	0.5	45.80	45.75	2.5	13,178	0.02%
2023/11/14	1	45.50	20	45.45	45.45	-19	12,979	-0.15%
2023/11/13	0	0.00	1	45.65	45.25	-1	12,936	-0.01%
2023/11/09	0	0.00	35	45.10	45.15	-35	13,107	-0.27%
2023/11/08	1	45.20	1	45.15	45.05	0	13,393	0.00%
2023/11/07	1	45.10	2	45.20	45.20	-1	13,574	-0.01%
2023/11/06	0	0.00	4	45.46	45.35	-4	13,650	-0.03%
2023/11/03	0	0.00	0.2	45.00	45.35	-0.2	13,730	0.00%
2023/11/01	0	0.00	110	44.32	44.30	-110	13,947	-0.79%	大賣/鉅額交易
2023/10/31	3	44.00	102	44.03	43.90	-99	14,171	-0.70%	大賣/
2023/10/30	3	43.88	71.1	43.90	43.95	-68.1	14,634	-0.47%
2023/10/27	0.3	44.00	0	0.00	44.20	0.3	15,080	0.00%
2023/10/26	1	43.85	0	44.00	43.85	1	15,462	0.01%
2023/10/25	0	0.00	3	44.20	44.15	-3	15,491	-0.02%
2023/10/24	10	44.10	1	44.10	44.15	9	15,975	0.06%
2023/10/23	20.2	44.08	0	0.00	44.10	20.2	16,353	0.12%
2023/10/20	3	43.80	3	44.35	44.70	0	16,283	0.00%
2023/10/18	0	0.00	2	45.30	45.60	-2	15,992	-0.01%
2023/10/17	0	45.20	0	0.00	45.25	0	15,862	0.00%
2023/10/16	0.1	45.31	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	0.2	45.53	0	0.00	45.30	0.2	16,348	0.00%
2023/10/12	10	46.00	1	46.00	46.15	9	16,565	0.05%
2023/10/11	5.1	45.22	85	45.73	45.95	-79.9	16,466	-0.49%
2023/10/06	0	0.00	31.2	44.47	44.55	-31.2	16,194	-0.19%
2023/10/05	1	43.85	0.1	43.95	44.05	0.9	16,381	0.01%
2023/10/04	3	43.72	0	0.00	43.55	3	16,486	0.02%
2023/10/03	8.2	44.04	0	0.00	44.00	8.2	16,314	0.05%
2023/10/02	0	44.65	2	44.65	44.50	-2	16,316	-0.01%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0	0.00	1	44.55	44.60	-1	16,568	-0.01%
2023/09/26	0	0.00	1	44.60	44.45	-1	16,547	-0.01%
2023/09/25	6.2	44.80	0	0.00	44.85	6.2	16,456	0.04%
2023/09/22	20	44.80	9	44.83	44.70	11	16,512	0.07%
2023/09/21	10	44.89	0	0.00	44.90	10	16,526	0.06%
2023/09/20	7	45.89	5	45.85	45.70	2	16,348	0.01%
2023/09/19	0	0.00	4.4	46.40	46.35	-4.4	16,310	-0.03%
2023/09/18	1.3	46.41	3	46.35	46.40	-1.7	16,393	-0.01%
2023/09/15	10	46.70	2	46.70	46.65	8	16,421	0.05%
2023/09/14	0	0.00	1	46.90	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	4	46.60	46.75	-4	16,345	-0.02%
2023/09/12	0	0.00	26	46.52	46.65	-26	16,622	-0.16%
2023/09/11	0.1	46.40	81	46.34	46.55	-80.9	16,620	-0.49%
2023/09/08	0	0.00	30	46.20	46.30	-30	16,744	-0.18%
2023/09/07	0	0.00	1.2	45.70	45.70	-1.2	17,001	-0.01%
2023/09/06	6	45.84	0	0.00	45.80	6	17,246	0.03%
2023/09/05	10	46.40	0	0.00	46.45	10	17,354	0.06%
2023/09/04	1	46.50	0.2	46.50	46.65	0.8	17,791	0.00%
2023/09/01	5	46.70	16	46.39	46.60	-11	18,058	-0.06%
2023/08/31	0.1	45.85	6.1	45.77	45.60	-6	17,967	-0.03%
2023/08/30	0	0.00	43	46.02	46.10	-43	18,138	-0.24%
2023/08/29	2	45.75	15	45.80	46.05	-13	18,240	-0.07%
2023/08/28	7.2	44.62	21.2	45.30	45.40	-14.1	18,361	-0.08%
2023/08/24	4	44.36	0.2	44.65	44.65	3.9	19,716	0.02%
2023/08/23	3	44.57	0.2	45.05	44.70	2.8	20,015	0.01%
2023/08/22	30.1	44.90	0	45.00	45.00	30.1	20,119	0.15%
2023/08/21	2	45.20	1	45.40	45.40	1	20,286	0.00%
2023/08/18	5	44.95	5	45.35	45.20	0	20,446	0.00%
2023/08/17	0.9	44.92	10.4	45.35	45.30	-9.5	20,594	-0.05%
2023/08/16	5	45.15	11	45.22	45.10	-6	20,645	-0.03%
2023/08/15	3	45.32	0	0.00	45.40	3	21,046	0.01%
2023/08/14	14	45.21	2	45.20	45.40	12	21,344	0.06%
2023/08/11	0	0.00	10	47.00	46.45	-10	21,395	-0.05%
2023/08/10	0.1	46.55	5.1	46.60	46.60	-4.9	21,437	-0.02%
2023/08/09	12	46.44	0	0.00	46.45	12	21,514	0.06%
2023/08/08	0	0.00	25	47.08	47.05	-25	21,727	-0.12%
2023/08/07	4	46.58	0	0.00	46.45	4	21,777	0.02%
2023/08/02	10	46.56	33	46.27	46.20	-23	21,721	-0.11%
2023/08/01	0	0.00	23.1	46.75	47.25	-23.1	21,359	-0.11%
2023/07/31	4.1	45.90	2.7	46.12	45.75	1.4	20,808	0.01%
2023/07/28	2	45.73	14	45.66	45.75	-12	20,486	-0.06%
2023/07/27	22	45.99	119	45.94	46.00	-97	20,452	-0.47%	大賣/
2023/07/26	0.5	45.35	127.6	45.25	45.35	-127.1	20,136	-0.63%	大賣/鉅額交易
2023/07/25	2	44.45	25	44.54	44.55	-23	19,903	-0.12%
2023/07/24	1.3	44.16	2.2	44.21	44.20	-0.9	19,925	0.00%
2023/07/21	5	44.40	32	44.57	44.40	-27	20,007	-0.13%
2023/07/20	1	44.60	67	44.75	44.75	-66	20,025	-0.33%
2023/07/19	11	44.70	37.2	44.99	44.50	-26.2	19,914	-0.13%
2023/07/18	15	44.98	20	45.22	45.05	-5	19,807	-0.03%
2023/07/17	6.6	44.80	33	44.68	45.00	-26.4	19,538	-0.14%
2023/07/14	2	44.00	33	44.01	44.10	-31	19,244	-0.16%
2023/07/13	2	43.88	0.5	43.90	43.60	1.5	19,219	0.01%
2023/07/12	0	0.00	125.2	43.93	44.00	-125.2	19,104	-0.66%	大賣/鉅額交易
2023/07/11	24	43.65	3	43.55	43.60	21	19,068	0.11%
2023/07/10	1.1	42.57	55.5	42.63	42.65	-54.4	19,014	-0.29%
2023/07/07	10	42.14	0.1	42.20	42.25	9.9	18,995	0.05%
2023/07/06	21.1	42.59	0	0.00	42.50	21.1	18,948	0.11%
2023/07/05	9.1	43.39	71	43.36	43.20	-61.9	18,679	-0.33%
2023/07/04	4	43.14	0	0.00	43.05	4	18,804	0.02%
2023/07/03	0	0.00	3	43.28	43.30	-3	18,884	-0.02%
2023/06/30	3	43.22	10	43.50	43.15	-7	19,065	-0.04%
2023/06/29	3.3	43.57	15	43.67	43.40	-11.7	19,023	-0.06%
2023/06/28	0.1	43.65	101	43.55	43.65	-100.9	18,959	-0.53%	大賣/
2023/06/27	11.6	44.09	36	44.22	44.15	-24.4	18,865	-0.13%
2023/06/26	2.1	44.08	2	44.10	44.05	0.1	18,810	0.00%
2023/06/21	8	44.29	50	44.39	44.40	-42	18,796	-0.22%
2023/06/20	4	44.06	51	44.30	44.35	-47	18,939	-0.25%
2023/06/19	2	43.90	8	43.85	43.90	-6	19,245	-0.03%
2023/06/16	12.1	44.11	18	44.19	43.90	-5.9	19,296	-0.03%
2023/06/15	1	44.20	1	44.60	44.35	0	19,510	0.00%
2023/06/14	3.1	44.55	21	44.74	44.60	-17.9	19,815	-0.09%
2023/06/13	5	44.15	2	44.40	44.10	3	20,165	0.01%
2023/06/12	6.2	44.24	11	44.75	44.05	-4.8	20,040	-0.02%
2023/06/09	12.3	44.46	0	0.00	44.60	12.3	20,220	0.06%
2023/06/08	16.1	44.59	0	0.00	44.60	16.1	20,265	0.08%
2023/06/07	1	45.10	1	45.30	45.40	0	20,307	0.00%
2023/06/06	6	45.35	4	45.15	45.25	2	20,210	0.01%
2023/06/05	6	44.68	82.8	45.56	45.25	-76.8	20,213	-0.38%
2023/06/02	1	44.15	16	44.21	44.45	-15	19,891	-0.08%
2023/06/01	17	43.98	10	44.60	44.00	7	19,911	0.04%
2023/05/31	101	44.74	10	44.90	44.30	91	19,733	0.46%	大買/
2023/05/30	7	44.72	1	44.90	44.50	6	18,585	0.03%
2023/05/29	15	45.22	100	44.88	44.75	-85	18,760	-0.45%
2023/05/26	8.5	43.99	3	44.18	43.90	5.5	18,509	0.03%
2023/05/25	25	44.15	0	0.00	44.05	25	18,466	0.14%
2023/05/24	0	0.00	6	44.43	44.80	-6	18,428	-0.03%
2023/05/23	1	44.80	6	45.18	44.80	-5	18,451	-0.03%
2023/05/22	0	0.00	20	45.30	45.15	-20	18,615	-0.11%
2023/05/19	0	0.00	138.6	45.12	45.15	-138.6	18,867	-0.73%	大賣/鉅額交易
2023/05/18	22	44.30	102.1	44.25	44.40	-80.1	18,393	-0.44%	大賣/
2023/05/17	0	0.00	28	43.89	43.95	-28	18,294	-0.15%
2023/05/16	3	43.70	11	43.58	43.60	-8	18,227	-0.04%
2023/05/15	2	42.95	185	43.28	43.35	-183	18,107	-1.01%	大賣/鉅額交易
2023/05/12	4.1	42.77	1	43.30	42.65	3.1	18,034	0.02%
2023/05/11	0	43.50	154.4	43.57	43.70	-154.4	17,729	-0.87%	大賣/鉅額交易
2023/05/10	7.1	42.89	6	43.00	43.05	1.1	17,471	0.01%
2023/05/09	0	0.00	17	43.38	43.50	-17	17,476	-0.10%
2023/05/08	0	0.00	3	42.98	43.05	-3	17,565	-0.02%
2023/05/05	0	0.00	3	42.65	42.65	-3	17,742	-0.02%
2023/05/04	0	0.00	22	42.43	42.50	-22	18,392	-0.12%
2023/05/02	5	42.00	0	0.00	42.50	5	19,081	0.03%
2023/04/28	0	42.45	40	42.43	42.45	-40	19,559	-0.20%
2023/04/26	0	0.00	5	42.50	42.35	-5	19,928	-0.03%
2023/04/25	0	0.00	22	42.60	42.60	-22	20,081	-0.11%
2023/04/21	26	42.61	1	42.65	42.70	25	20,326	0.12%
2023/04/20	0	0.00	4.2	42.78	42.95	-4.2	20,474	-0.02%
2023/04/19	21	42.99	0	0.00	42.75	21	21,138	0.10%
2023/04/18	0	0.00	0	43.05	43.10	0	21,287	0.00%
2023/04/17	10.3	43.20	3.6	43.05	43.20	6.7	21,528	0.03%
2023/04/14	0	0.00	12	42.98	43.15	-12	21,676	-0.06%
2023/04/12	2	42.90	4	42.88	42.95	-2	23,366	-0.01%
2023/04/11	1	42.60	1	42.65	42.65	0	23,436	0.00%
2023/04/10	0.4	42.50	1	42.50	42.55	-0.6	23,472	0.00%
2023/04/07	4.1	42.30	5	42.19	42.25	-0.9	23,431	0.00%
2023/04/06	0	0.00	2	41.80	42.00	-2	23,302	-0.01%
2023/03/31	1	41.75	0	0.00	41.80	1	23,594	0.00%
2023/03/30	11.1	41.53	0	0.00	41.60	11.1	23,594	0.05%
2023/03/29	1.1	41.65	0	0.00	41.85	1.1	23,677	0.00%
2023/03/28	3	41.75	1	41.60	41.55	2	23,992	0.01%
2023/03/27	1	41.25	11.3	41.10	41.35	-10.3	24,166	-0.04%
2023/03/24	2.7	41.35	2	41.40	41.30	0.7	24,527	0.00%
2023/03/23	2.1	41.50	9.5	41.34	41.55	-7.4	24,585	-0.03%
2023/03/22	5	41.35	2	41.30	41.35	3	24,551	0.01%
2023/03/21	1	40.50	1.2	40.98	40.75	-0.2	24,426	0.00%
2023/03/20	11.5	40.21	2	40.55	40.20	9.5	24,598	0.04%
2023/03/17	7	41.01	9	41.15	41.00	-2	24,387	-0.01%
2023/03/16	21.5	40.65	3	40.75	40.50	18.5	24,373	0.08%
2023/03/15	2	41.85	0	0.00	41.50	2	24,276	0.01%
2023/03/14	4.5	41.69	10	41.57	41.55	-5.5	24,661	-0.02%
2023/03/13	9.1	42.30	35	42.12	42.30	-26	24,935	-0.10%
2023/03/10	12.1	42.84	2	42.70	42.70	10.1	25,078	0.04%
2023/03/09	17	43.63	3	43.63	43.65	14	25,129	0.06%
2023/03/08	4	43.43	4	43.75	43.75	0	25,940	0.00%
2023/03/07	4	43.65	1.1	43.74	43.75	2.9	26,525	0.01%
2023/03/06	3	43.70	0	0.00	43.60	3	26,702	0.01%
2023/03/03	1	42.90	0	0.00	42.90	1	26,792	0.00%
2023/03/02	1	42.76	20	43.10	43.00	-19	26,977	-0.07%
2023/03/01	9	42.96	2	42.75	42.75	7	27,137	0.03%
2023/02/24	12.1	43.31	35	43.39	43.45	-22.9	26,962	-0.08%
2023/02/23	48.1	43.27	1	43.40	43.30	47.1	26,909	0.18%
2023/02/22	3.1	43.37	0	0.00	43.35	3.1	26,842	0.01%
2023/02/21	22.4	43.90	10	43.85	43.85	12.4	26,799	0.05%
2023/02/20	14	44.37	6	44.43	44.45	8	26,879	0.03%
2023/02/17	4.2	43.94	4.1	43.84	44.00	0.1	26,840	0.00%
2023/02/16	0	43.05	0.2	43.10	43.05	-0.2	26,950	0.00%
2023/02/15	1	43.00	0	0.00	42.95	1	27,722	0.00%
2023/02/14	1	43.65	2.1	43.45	43.60	-1.1	27,665	0.00%
2023/02/13	0.7	42.62	0	0.00	42.90	0.7	27,674	0.00%
2023/02/10	0	0.00	0.9	42.60	42.65	-0.9	27,777	0.00%
2023/02/08	10.3	42.80	0.6	42.90	42.85	9.7	27,871	0.03%
2023/02/07	5.5	43.00	0	0.00	42.80	5.5	27,990	0.02%
2023/02/06	14.5	42.76	0	0.00	42.65	14.5	28,020	0.05%
2023/02/03	17.5	43.41	1.9	43.75	43.30	15.7	27,859	0.06%
2023/02/02	8.2	43.99	36.9	43.76	44.05	-28.7	27,739	-0.10%
2023/02/01	0.1	42.85	31	42.95	43.00	-30.9	27,346	-0.11%
2023/01/31	0	0.00	2	42.70	42.55	-2	27,273	-0.01%
2023/01/30	2	42.50	2.1	42.80	42.70	-0.1	27,171	0.00%
2023/01/17	1	41.70	13	42.06	42.00	-12	26,752	-0.04%
2023/01/16	8	41.79	2	41.75	41.75	6	26,590	0.02%
2023/01/13	3	41.83	5	42.07	41.80	-2	27,003	-0.01%
2023/01/12	0.4	41.70	56.4	41.77	41.70	-56	27,100	-0.21%
2023/01/11	3.5	41.48	18	41.54	41.40	-14.5	27,226	-0.05%
2023/01/10	5.1	41.60	2.1	41.75	41.70	3	27,398	0.01%
2023/01/09	3	41.80	29	41.73	42.00	-26	27,590	-0.09%
2023/01/06	1.1	40.73	25.6	40.33	40.75	-24.5	27,378	-0.09%
2023/01/05	6	40.29	8.8	40.19	40.25	-2.8	28,347	-0.01%
2023/01/04	115.2	40.00	8	40.04	39.95	107.2	28,290	0.38%	大買/鉅額交易
2023/01/03	107.5	40.00	3	39.98	39.95	104.5	28,532	0.37%	大買/鉅額交易
2022/12/30	12.7	40.02	23.1	40.06	40.00	-10.4	28,201	-0.04%
2022/12/29	11.6	40.13	10	40.45	40.10	1.6	26,812	0.01%
2022/12/28	0.1	40.87	30	41.00	40.65	-29.9	27,146	-0.11%
2022/12/27	6	41.20	22	41.24	41.15	-16	27,356	-0.06%
2022/12/26	5.1	40.95	0	0.00	41.00	5.1	27,657	0.02%
2022/12/23	0.1	41.12	66.6	40.98	41.15	-66.4	28,154	-0.24%
2022/12/22	2	40.08	10.1	40.16	40.40	-8.1	28,137	-0.03%
2022/12/21	44	40.01	77.2	40.04	40.00	-33.2	28,540	-0.12%
2022/12/20	7.7	40.04	82	40.08	40.15	-74.3	28,645	-0.26%
2022/12/19	1.1	40.17	79	40.23	40.15	-77.9	28,562	-0.27%
2022/12/16	18.1	40.29	4	40.15	40.20	14.1	28,483	0.05%
2022/12/15	4	40.51	2.3	40.58	40.60	1.7	28,536	0.01%
2022/12/14	6	41.01	5	41.05	40.90	1	28,476	0.00%
2022/12/13	5.1	41.04	0.2	41.00	40.95	4.9	28,389	0.02%
2022/12/12	14	40.44	20.1	40.20	41.00	-6.1	28,282	-0.02%
2022/12/09	27	40.90	16	41.11	41.10	11	28,268	0.04%
2022/12/08	12.1	40.95	0	0.00	40.75	12.1	28,141	0.04%
2022/12/07	5	41.50	0	0.00	41.40	5	28,225	0.02%
2022/12/06	14.2	41.83	0	0.00	41.40	14.2	28,216	0.05%
2022/12/05	24	42.80	0.5	43.00	42.85	23.5	27,965	0.08%
2022/12/02	26	43.96	18	44.11	44.00	8	27,585	0.03%
2022/12/01	10	44.06	34.1	44.03	44.15	-24.1	27,673	-0.09%
2022/11/30	8	43.63	24	43.82	43.55	-16	27,240	-0.06%
2022/11/29	0	0.00	21.1	42.84	43.45	-21.1	26,436	-0.08%
2022/11/28	21	41.90	10	42.45	42.00	11	26,038	0.04%
2022/11/25	20.2	42.65	10	42.55	42.55	10.2	26,098	0.04%
2022/11/24	0	0.00	1	42.90	42.55	-1	26,129	0.00%
2022/11/23	0.2	42.75	10	42.79	42.75	-9.8	26,779	-0.04%
2022/11/22	10	41.70	9	41.74	42.20	1	26,833	0.00%
2022/11/21	0	0.00	22	42.15	42.10	-22	26,610	-0.08%
2022/11/18	11	41.76	10	42.10	41.90	1	26,485	0.00%
2022/11/17	10	41.25	0	0.00	41.55	10	26,412	0.04%
2022/11/16	5	42.01	0	0.00	41.70	5	26,379	0.02%
2022/11/15	23.7	42.19	21.5	42.19	42.40	2.2	26,222	0.01%
2022/11/14	16.8	41.90	12.4	41.77	41.75	4.4	25,892	0.02%
2022/11/11	11	41.40	118.4	41.74	41.90	-107.4	25,414	-0.42%	大賣/鉅額交易
2022/11/10	1.6	39.89	1	39.90	39.65	0.6	24,727	0.00%
2022/11/09	3.6	40.10	2.4	39.98	40.15	1.1	24,595	0.00%
2022/11/08	40	39.65	3.3	39.65	39.70	36.7	24,398	0.15%
2022/11/07	0	39.15	3.1	39.30	39.55	-3.1	24,294	-0.01%
2022/11/04	1	38.40	2	38.85	38.95	-1	24,403	0.00%
2022/11/03	2	38.55	0	0.00	38.85	2	24,406	0.01%
2022/11/02	0	38.30	2	38.15	38.50	-2	24,309	-0.01%
2022/11/01	1.1	38.01	0	0.00	38.10	1.1	24,291	0.00%
2022/10/31	3	37.95	0	0.00	37.80	3	24,394	0.01%
2022/10/28	1	38.05	0	0.00	38.25	1	24,292	0.00%
2022/10/27	8	38.66	32	38.75	38.50	-24	24,119	-0.10%
2022/10/26	0	38.45	18	38.41	38.50	-18	24,305	-0.07%
2022/10/25	10.1	37.39	10.7	37.24	37.50	-0.6	24,108	0.00%
2022/10/24	1.1	37.15	51	37.14	37.00	-49.9	24,068	-0.21%
2022/10/21	11.5	36.61	9	36.98	36.55	2.5	24,012	0.01%
2022/10/20	5.8	37.37	0.3	37.55	37.85	5.5	23,418	0.02%
2022/10/19	4	38.16	16.1	38.10	38.30	-12	23,093	-0.05%
2022/10/18	42	37.87	6.6	37.93	38.15	35.4	22,896	0.15%
2022/10/17	28.3	37.02	8.3	37.65	37.65	20	22,912	0.09%
2022/10/14	52.4	38.01	1	38.25	37.65	51.4	22,757	0.23%
2022/10/13	52.6	37.98	5	38.04	37.45	47.6	22,489	0.21%
2022/10/12	5	39.39	0	0.00	39.55	5	21,438	0.02%
2022/10/11	2.1	39.78	16.9	39.76	39.60	-14.8	21,428	-0.07%
2022/10/07	10	40.60	1	40.70	40.50	9	21,263	0.04%
2022/10/06	4	40.69	4	41.00	40.80	0	21,251	0.00%
2022/10/05	14	40.56	36	41.03	40.75	-22	21,353	-0.10%
2022/10/04	19	39.49	175	39.19	39.55	-156	21,088	-0.74%	大賣/鉅額交易
2022/10/03	26	39.16	12	39.05	39.00	14	20,804	0.07%
2022/09/30	30	39.49	50	39.73	39.95	-20	20,796	-0.10%
2022/09/29	14	40.00	4.2	39.88	40.15	9.8	20,805	0.05%
2022/09/28	30.2	40.06	45	39.98	39.80	-14.8	20,810	-0.07%
2022/09/27	7	41.04	9	41.00	40.95	-2	20,639	-0.01%
2022/09/26	17.8	41.35	149	41.51	41.50	-131.2	21,366	-0.61%	大賣/鉅額交易
2022/09/23	0	0.00	30	41.97	42.10	-30	21,834	-0.14%
2022/09/22	14.7	41.56	8	41.62	41.65	6.7	22,219	0.03%
2022/09/21	5.2	42.74	0.1	42.95	42.55	5.1	22,120	0.02%
2022/09/20	0	43.15	0	0.00	43.05	0	22,130	0.00%
2022/09/19	2.1	42.86	0	0.00	42.75	2.1	22,164	0.01%
2022/09/16	52.1	42.70	0	0.00	42.80	52.1	22,159	0.24%
2022/09/15	20	42.65	2	43.25	43.10	18	22,064	0.08%
2022/09/14	58.5	42.85	0	0.00	42.85	58.5	22,111	0.26%
2022/09/13	2.2	43.90	11.1	44.09	43.65	-8.9	22,175	-0.04%
2022/09/12	0	0.00	148	43.94	44.05	-148	22,134	-0.67%	大賣/鉅額交易
2022/09/08	13	43.15	160	43.25	43.15	-147	22,224	-0.66%	大賣/鉅額交易
2022/09/07	17.2	43.36	407	43.30	43.15	-389.8	22,064	-1.77%	大賣/鉅額交易
2022/09/06	1	44.30	242	44.29	44.25	-241	21,669	-1.11%	大賣/鉅額交易
2022/09/05	4.1	44.04	193	44.08	44.05	-188.9	21,726	-0.87%	大賣/鉅額交易
2022/09/02	3.1	44.11	90	44.36	44.05	-86.9	21,799	-0.40%
2022/09/01	3.2	44.20	143	44.33	44.55	-139.8	21,565	-0.65%	大賣/鉅額交易
2022/08/31	7	44.61	0	0.00	44.55	7	21,355	0.03%
2022/08/30	37.3	44.78	4	44.65	44.45	33.3	21,176	0.16%
2022/08/29	21.3	45.47	1	45.55	45.60	20.3	20,453	0.10%
2022/08/26	1	46.80	4	46.88	46.75	-3	20,276	-0.01%
2022/08/25	0.1	46.75	0	0.00	46.55	0.1	20,411	0.00%
2022/08/24	5	46.30	2	46.45	46.35	3	20,674	0.01%
2022/08/23	8.1	46.35	0	0.00	46.35	8.1	21,202	0.04%
2022/08/22	7.1	47.01	2.6	47.19	46.85	4.6	21,431	0.02%
2022/08/19	0.1	47.42	4	47.31	47.50	-3.9	21,698	-0.02%
2022/08/18	5	47.15	0	0.00	47.25	5	22,138	0.02%
2022/08/17	7.1	47.17	0	0.00	47.45	7.1	22,675	0.03%
2022/08/16	15	47.17	22	47.20	47.10	-7	22,832	-0.03%
2022/08/15	12.5	47.39	5.4	47.31	47.30	7.1	22,986	0.03%
2022/08/12	16	47.20	1	47.05	47.25	15	23,091	0.06%
2022/08/11	0.1	47.25	28.8	46.92	47.20	-28.8	23,318	-0.12%
2022/08/10	1.3	46.13	0	0.00	46.40	1.3	23,541	0.01%
2022/08/09	25.1	46.15	3	46.10	46.10	22.1	23,832	0.09%
2022/08/08	15	46.07	19	45.84	46.15	-4	24,081	-0.02%
2022/08/05	0	0.00	2	45.55	45.75	-2	24,454	-0.01%
2022/08/04	0	0.00	1	45.00	44.85	-1	24,900	0.00%
2022/08/03	2	44.68	7	44.75	44.95	-5	25,328	-0.02%
2022/08/02	7.1	44.69	3	45.20	44.85	4.1	25,763	0.02%
2022/08/01	10	45.31	0	0.00	45.45	10	25,797	0.04%
2022/07/29	3	45.73	2	45.85	45.50	1	25,923	0.00%
2022/07/28	26	45.60	26	45.56	45.80	0	26,137	0.00%
2022/07/27	13	45.15	13	45.12	45.25	0	26,025	0.00%
2022/07/26	1	45.70	15	45.69	45.60	-14	25,939	-0.05%
2022/07/25	1.6	45.61	19	45.09	45.55	-17.4	25,920	-0.07%
2022/07/22	21.1	45.00	8	45.05	45.00	13.1	26,096	0.05%
2022/07/21	40	44.72	6	44.99	45.05	34	25,997	0.13%
2022/07/20	15.1	45.80	2	45.45	44.90	13.1	25,840	0.05%
2022/07/19	1	44.86	0	0.00	44.95	1	25,852	0.00%
2022/07/18	6	44.55	14	44.75	45.20	-8	25,908	-0.03%
2022/07/15	28	44.26	0	0.00	44.15	28	25,818	0.11%
2022/07/14	24	45.19	0	0.00	45.00	24	25,713	0.09%
2022/07/13	20	45.65	31	45.28	45.50	-11	25,681	-0.04%
2022/07/12	20.1	43.99	2	44.10	43.80	18.1	25,547	0.07%
2022/07/11	0	0.00	2	45.00	45.05	-2	25,405	-0.01%
2022/07/08	29	45.09	18	44.91	44.80	11	25,391	0.04%
2022/07/07	8.7	44.85	3	45.27	45.05	5.7	25,204	0.02%
2022/07/06	20	45.29	10	45.35	44.95	10	24,767	0.04%
2022/07/05	17.2	46.83	57	46.77	46.75	-39.9	24,464	-0.16%
2022/07/04	17.2	45.46	8	45.66	45.50	9.2	24,130	0.04%
2022/07/01	49.8	50.02	59	49.86	49.70	-9.3	23,435	-0.04%
2022/06/30	49.1	51.64	1	51.20	50.90	48.1	22,938	0.21%
2022/06/29	8	52.54	13	52.87	52.80	-5	22,573	-0.02%
2022/06/28	0	0.00	43	53.68	53.80	-43	22,282	-0.19%
2022/06/27	12	53.57	10	53.90	53.50	2	22,246	0.01%
2022/06/24	1	53.40	0	0.00	53.40	1	22,146	0.00%
2022/06/23	0.9	53.00	5	53.10	53.00	-4.1	22,070	-0.02%
2022/06/22	20	53.60	0	0.00	53.00	20	21,859	0.09%
2022/06/21	12.2	53.13	166	54.08	54.20	-153.8	21,818	-0.70%	大賣/鉅額交易
2022/06/20	2.4	51.91	2	52.65	51.80	0.4	21,646	0.00%
2022/06/17	1.1	53.00	1	53.20	53.00	0.1	21,328	0.00%
2022/06/16	1.8	54.10	27	53.78	53.70	-25.2	21,114	-0.12%
2022/06/15	0	0.00	41	53.85	53.60	-41	21,307	-0.19%
2022/06/14	6.3	53.51	39	53.72	53.40	-32.7	21,655	-0.15%
2022/06/13	8	53.28	6	53.55	53.80	2	21,737	0.01%
2022/06/10	11	54.85	1	54.90	54.80	10	21,637	0.05%
2022/06/08	0	0.00	1	54.90	54.80	-1	21,644	0.00%
2022/06/07	1	54.90	31.3	54.90	54.80	-30.3	21,762	-0.14%
2022/06/06	0	0.00	5.3	54.43	54.80	-5.3	21,784	-0.02%
2022/06/02	19.1	54.16	8	54.25	54.50	11.1	22,417	0.05%
2022/06/01	13.2	54.83	53.9	55.18	54.70	-40.7	22,979	-0.18%
2022/05/31	7.4	55.63	56	54.44	55.70	-48.6	22,896	-0.21%
2022/05/30	1.1	53.82	49.9	53.80	54.00	-48.8	22,429	-0.22%
2022/05/27	0	0.00	37.1	52.46	52.60	-37.1	22,288	-0.17%
2022/05/26	60.3	51.44	17	52.32	51.50	43.3	22,215	0.19%
2022/05/25	100.5	51.21	18	51.29	51.40	82.5	22,592	0.36%
2022/05/24	0	0.00	20	52.35	52.00	-20	22,536	-0.09%
2022/05/23	12.1	52.51	0	0.00	52.30	12.1	22,330	0.05%
2022/05/20	1	53.10	31	53.35	52.90	-30	22,422	-0.13%
2022/05/19	12	52.74	71	52.96	52.70	-59	22,386	-0.26%
2022/05/18	10	53.20	67	53.40	54.10	-57	22,267	-0.26%
2022/05/17	108	52.71	1	52.60	52.60	107	22,037	0.49%	大買/鉅額交易
2022/05/16	19.1	52.97	13	53.63	53.20	6.1	21,829	0.03%
2022/05/13	21.1	54.15	2	55.00	54.30	19.1	21,687	0.09%
2022/05/12	15.3	54.91	91.9	54.79	54.10	-76.7	21,631	-0.35%
2022/05/11	30.5	56.61	5.3	56.77	56.20	25.2	21,071	0.12%
2022/05/10	73.2	57.88	6.5	58.08	58.00	66.7	20,754	0.32%
2022/05/09	17.4	59.29	3.6	59.17	58.70	13.8	20,458	0.07%
2022/05/06	10.4	61.20	22	61.11	61.20	-11.6	20,385	-0.06%
2022/05/05	63.6	62.67	20	62.45	62.30	43.6	20,764	0.21%
2022/05/04	16.1	62.54	5	62.64	62.90	11.1	20,627	0.05%
2022/04/29	5	62.60	10.3	62.60	62.50	-5.3	21,850	-0.02%
2022/04/28	14.8	61.56	0.5	61.80	62.10	14.3	22,381	0.06%
2022/04/27	3.1	62.27	0	0.00	62.00	3.1	22,558	0.01%
2022/04/26	0	0.00	24.1	63.76	64.00	-24.1	22,855	-0.11%
2022/04/25	0	0.00	47	63.49	63.80	-47	23,163	-0.20%
2022/04/22	10.1	63.65	14.4	64.08	64.20	-4.3	23,431	-0.02%
2022/04/21	0.1	63.70	13	63.66	63.90	-12.9	24,414	-0.05%
2022/04/20	10	63.10	5	63.38	63.90	5	25,839	0.02%
2022/04/19	0	0.00	11	63.40	62.70	-11	26,378	-0.04%
2022/04/18	2.1	63.00	21	62.91	62.80	-19	27,777	-0.07%
2022/04/15	15.1	64.30	11	64.10	64.00	4.1	27,751	0.01%
2022/04/14	0.1	64.70	5	65.40	64.70	-5	27,884	-0.02%
2022/04/13	18	65.31	6	65.35	65.40	12	27,974	0.04%
2022/04/12	0	0.00	7	64.47	64.90	-7	27,981	-0.03%
2022/04/11	8.1	65.22	12	65.35	64.80	-3.9	28,013	-0.01%
2022/04/08	22	64.62	10.4	64.69	65.00	11.6	28,067	0.04%
2022/04/07	2.1	64.55	38	65.24	64.80	-35.9	28,116	-0.13%
2022/04/06	3	64.67	16.2	65.17	65.50	-13.2	28,488	-0.05%
2022/04/01	7	64.24	14	64.93	65.00	-7	28,650	-0.02%
2022/03/31	1.3	64.50	28	64.55	64.50	-26.7	28,580	-0.09%
2022/03/30	0	0.00	26	64.30	64.40	-26	28,688	-0.09%
2022/03/29	12	63.43	25	63.76	63.80	-13	28,632	-0.05%
2022/03/28	11	62.81	54	63.09	63.30	-43	28,632	-0.15%
2022/03/25	12	63.60	10	63.60	63.50	2	28,679	0.01%
2022/03/24	1	63.70	22	63.74	64.30	-21	28,745	-0.07%
2022/03/23	10.1	64.83	30.2	64.63	64.80	-20.1	28,715	-0.07%
2022/03/22	0.3	63.40	3	63.50	63.60	-2.7	28,460	-0.01%
2022/03/21	2.1	63.40	33	63.51	63.60	-30.9	28,562	-0.11%
2022/03/18	2	63.40	30	63.43	63.30	-28	28,550	-0.10%
2022/03/17	0.2	63.00	24.2	62.78	63.10	-24	28,392	-0.08%
2022/03/16	40	61.55	51	61.76	62.00	-11	28,028	-0.04%
2022/03/15	3	61.50	21.2	61.31	61.30	-18.2	27,888	-0.07%
2022/03/14	0	0.00	12	61.05	61.20	-12	27,942	-0.04%
2022/03/11	0	0.00	31	60.29	60.30	-31	28,019	-0.11%
2022/03/10	25	60.26	182	60.14	60.30	-157	28,069	-0.56%	大賣/鉅額交易
2022/03/09	1.1	59.09	194.4	59.10	59.00	-193.3	27,951	-0.69%	大賣/鉅額交易
2022/03/08	26.5	58.40	115.7	58.41	58.50	-89.2	27,980	-0.32%	大賣/
2022/03/07	14.9	59.42	87	59.32	59.40	-72.2	27,493	-0.26%
2022/03/04	13.6	61.32	9	61.31	61.20	4.6	27,369	0.02%
2022/03/03	4.1	62.10	10	62.10	62.10	-5.9	27,473	-0.02%
2022/03/02	7	61.99	1	61.90	62.00	6	28,000	0.02%
2022/03/01	18.7	62.38	30	62.28	62.60	-11.3	28,021	-0.04%
2022/02/25	40	62.44	9	62.30	62.30	31	27,836	0.11%
2022/02/24	14.1	62.89	96	62.97	63.00	-81.9	27,194	-0.30%
2022/02/23	10	63.90	37.3	63.84	63.70	-27.3	26,972	-0.10%
2022/02/22	40.4	63.50	50.1	63.68	63.70	-9.7	27,302	-0.04%
2022/02/21	4	64.18	21	64.55	64.60	-17	27,870	-0.06%
2022/02/18	2.1	64.41	37	64.56	64.60	-34.9	28,908	-0.12%
2022/02/17	3	64.50	45.4	64.69	64.70	-42.4	28,921	-0.15%
2022/02/16	2	64.50	160	64.52	64.80	-158	29,058	-0.54%	大賣/鉅額交易
2022/02/15	14	64.54	70	64.64	64.30	-56	29,080	-0.19%
2022/02/14	32.1	63.87	5.1	64.09	64.20	26.9	28,997	0.09%
2022/02/11	2	65.40	6	65.32	65.60	-4	28,556	-0.01%
2022/02/10	11.1	65.38	60	65.38	65.80	-48.9	28,542	-0.17%
2022/02/09	1	65.90	0	65.90	66.00	1	28,438	0.00%
2022/02/08	12	66.18	29.2	66.13	66.00	-17.2	28,310	-0.06%
2022/02/07	29	65.66	141	64.96	65.70	-112	28,037	-0.40%	大賣/鉅額交易
2022/01/26	5	63.38	19	63.18	63.30	-14	27,436	-0.05%
2022/01/25	73.8	63.00	21	62.78	63.00	52.8	27,281	0.19%
2022/01/24	28.3	63.80	3	64.17	64.30	25.3	26,533	0.10%
2022/01/21	296.5	64.52	17	64.39	64.40	279.5	26,308	1.06%	大買/鉅額交易
2022/01/20	21	65.67	18	65.60	65.80	3	25,817	0.01%
2022/01/19	26	65.91	16	66.18	66.10	10	25,418	0.04%
2022/01/18	22	66.93	1	66.30	66.90	21	25,119	0.08%
2022/01/17	48	67.05	9	66.63	66.50	39	24,722	0.16%
2022/01/14	28.5	67.14	73.1	67.55	67.70	-44.6	24,258	-0.18%
2022/01/13	67.8	66.45	53.2	66.87	67.40	14.6	23,316	0.06%
2022/01/12	29.2	64.19	63	64.44	64.70	-33.8	21,953	-0.15%
2022/01/11	107.1	63.44	51.7	63.67	64.50	55.4	21,511	0.26%	大買/
2022/01/10	27.1	62.16	7	62.07	62.10	20.1	20,409	0.10%
2022/01/07	17	61.99	9	62.07	62.00	8	20,966	0.04%
2022/01/06	13	61.56	9	61.92	62.00	4	20,926	0.02%
2022/01/05	18.3	61.48	10	61.79	61.90	8.3	21,025	0.04%
2022/01/04	0	0.00	10.7	61.70	62.00	-10.7	21,301	-0.05%
2022/01/03	27.6	61.84	3	62.13	61.60	24.6	21,247	0.12%
2021/12/30	37.3	62.58	8	62.60	62.50	29.3	21,312	0.14%
2021/12/29	44	63.09	32.9	62.98	63.00	11.2	21,562	0.05%
2021/12/28	24	62.02	25	62.21	62.30	-1	21,270	0.00%
2021/12/27	30	61.13	6.3	61.34	61.30	23.8	21,022	0.11%
2021/12/24	13.1	61.08	4.8	61.00	61.10	8.3	21,269	0.04%
2021/12/23	12	60.29	0	0.00	60.50	12	21,191	0.06%
2021/12/22	0.1	60.30	60	60.30	60.30	-59.9	21,569	-0.28%
2021/12/21	3.1	60.30	5	60.30	60.30	-1.9	21,880	-0.01%
2021/12/20	14	60.07	3	60.07	59.90	11	22,127	0.05%
2021/12/17	0	0.00	7	60.40	60.50	-7	22,128	-0.03%
2021/12/16	13	60.11	1	60.20	60.30	12	22,181	0.05%
2021/12/15	19.1	59.92	6	60.08	59.80	13.1	23,144	0.06%
2021/12/14	12	60.35	1	60.10	60.20	11	23,418	0.05%
2021/12/13	3	61.07	13	61.23	60.70	-10	23,489	-0.04%
2021/12/10	0.2	60.60	1	60.60	60.50	-0.8	23,478	0.00%
2021/12/09	15.6	60.60	0	0.00	60.70	15.6	23,745	0.07%
2021/12/08	3	60.70	17	60.95	60.70	-14	24,282	-0.06%
2021/12/07	3.1	60.07	10	59.85	60.70	-6.9	24,250	-0.03%
2021/12/06	0	0.00	8	59.68	60.00	-8	24,185	-0.03%
2021/12/03	0.1	59.80	0	0.00	59.90	0.1	24,450	0.00%
2021/12/02	24.1	59.48	2	59.30	59.50	22.1	24,487	0.09%
2021/12/01	11	59.59	2	59.90	59.90	9	24,530	0.04%
2021/11/30	9.1	59.39	1	60.00	60.00	8.1	24,737	0.03%
2021/11/29	36.2	59.32	79	59.34	59.30	-42.8	24,589	-0.17%
2021/11/26	134	60.63	3	60.20	60.20	131	24,564	0.53%	大買/鉅額交易
2021/11/25	11.6	61.03	0	0.00	61.60	11.6	24,616	0.05%
2021/11/24	1	61.10	4	61.60	61.10	-3	25,499	-0.01%
2021/11/23	17.3	61.00	1.2	60.89	60.80	16.1	26,165	0.06%
2021/11/22	30	61.04	8	61.30	61.10	22	26,300	0.08%
2021/11/19	44.2	62.09	5	62.06	61.80	39.2	26,148	0.15%
2021/11/18	85.1	62.11	13.2	62.99	63.00	71.8	26,009	0.28%
2021/11/17	31.5	61.51	55.6	61.67	62.20	-24.1	25,582	-0.09%
2021/11/16	101	59.80	24	59.76	60.00	77	24,753	0.31%	大買/
2021/11/15	10	60.20	60	59.81	59.70	-50	25,028	-0.20%
2021/11/12	33	58.78	4	58.93	58.90	29	25,037	0.12%
2021/11/11	52	58.43	48	58.55	58.60	4	25,109	0.02%
2021/11/10	0.1	58.60	2	58.45	58.60	-1.9	25,537	-0.01%
2021/11/09	0	0.00	2	58.70	58.50	-2	25,888	-0.01%
2021/11/08	26	58.46	0	0.00	58.70	26	26,117	0.10%
2021/11/05	2	57.80	4	58.13	58.50	-2	26,758	-0.01%
2021/11/04	2	58.30	2	58.24	57.90	0	26,864	0.00%
2021/11/02	4	57.85	1	58.00	57.40	3	27,239	0.01%
2021/11/01	6	57.77	1	57.90	57.60	5	27,260	0.02%
2021/10/29	5	57.82	65	57.92	58.10	-60	27,334	-0.22%
2021/10/28	16	58.05	3	58.27	58.10	13	27,308	0.05%
2021/10/26	0	0.00	13	58.98	59.10	-13	27,866	-0.05%
2021/10/25	1	58.70	0	0.00	58.40	1	28,078	0.00%
2021/10/22	0	58.40	4	58.30	58.30	-4	29,110	-0.01%
2021/10/21	0.3	58.70	3	58.87	58.70	-2.7	29,638	-0.01%
2021/10/20	1	58.10	0.2	58.40	58.30	0.8	30,673	0.00%
2021/10/19	10.1	58.40	2.2	59.09	58.40	7.8	31,486	0.02%
2021/10/18	23.3	58.90	9	58.92	58.70	14.3	32,501	0.04%
2021/10/15	0	0.00	142.5	57.91	58.30	-142.5	32,787	-0.43%	大賣/鉅額交易
2021/10/14	0.1	56.60	61	56.69	56.60	-60.9	33,317	-0.18%
2021/10/13	4	56.23	3	56.37	56.20	1	33,994	0.00%
2021/10/12	45	56.14	0	0.00	56.40	45	34,767	0.13%
2021/10/08	13	57.01	0	0.00	57.10	13	35,161	0.04%
2021/10/07	1	57.10	11.6	57.35	57.10	-10.6	35,822	-0.03%
2021/10/06	22	56.55	105.4	56.98	57.10	-83.4	36,388	-0.23%	大賣/
2021/10/05	22.2	55.85	36	56.26	56.40	-13.8	37,311	-0.04%
2021/10/04	2.3	56.80	26	56.70	56.60	-23.7	37,369	-0.06%
2021/10/01	35.1	56.81	30	56.90	56.90	5.1	37,567	0.01%
2021/09/30	5	57.84	5	57.80	57.90	0	37,394	0.00%
2021/09/29	40	57.81	32	58.08	58.00	8	37,382	0.02%
2021/09/28	11	58.78	53.8	58.95	59.00	-42.8	37,072	-0.12%
2021/09/27	8	58.45	29.1	58.66	58.70	-21.1	36,833	-0.06%
2021/09/24	4	57.92	2	57.85	57.80	2	36,647	0.01%
2021/09/23	8.1	57.19	42	57.42	57.50	-33.9	36,726	-0.09%
2021/09/22	57.1	56.69	16	56.84	56.80	41.1	36,863	0.11%
2021/09/17	41	59.03	0	0.00	58.90	41	35,916	0.11%
2021/09/16	9	59.69	51	59.91	59.70	-42	35,754	-0.12%
2021/09/15	33	59.45	35	59.57	59.50	-2	35,725	-0.01%
2021/09/14	47	60.03	4	59.88	59.80	43	36,050	0.12%
2021/09/13	237	59.82	22.7	60.08	59.90	214.3	35,934	0.60%	大買/鉅額交易
2021/09/10	2.1	58.95	26	59.21	59.20	-23.9	36,179	-0.07%
2021/09/09	2	58.30	4	58.43	58.70	-2	36,410	-0.01%
2021/09/08	41.2	58.30	36	58.72	58.50	5.2	36,458	0.01%
2021/09/07	5	58.92	0	0.00	59.20	5	36,413	0.01%
2021/09/06	51	58.98	1	59.40	59.20	50	36,440	0.14%
2021/09/03	13	59.32	17	59.84	59.60	-4	36,509	-0.01%
2021/09/02	25	58.47	8	58.63	58.70	17	36,261	0.05%
2021/09/01	26.1	59.23	2	59.60	59.20	24.1	36,128	0.07%
2021/08/31	12	59.57	8.1	59.41	59.60	3.9	35,983	0.01%
2021/08/30	8	58.91	54.2	58.74	59.50	-46.2	35,573	-0.13%
2021/08/27	2	57.45	57.2	57.29	57.70	-55.2	34,791	-0.16%
2021/08/26	11	55.74	32	55.92	56.00	-21	34,212	-0.06%
2021/08/25	61	55.97	23	55.67	56.00	38	34,213	0.11%
2021/08/24	0	0.00	14	55.54	55.80	-14	34,194	-0.04%
2021/08/23	10.1	54.85	45	55.12	55.10	-34.9	34,292	-0.10%
2021/08/20	6.4	53.34	1	53.40	53.70	5.4	34,591	0.02%
2021/08/19	17.3	53.97	13	53.83	53.80	4.3	35,416	0.01%
2021/08/18	49	54.10	0	0.00	54.40	49	35,187	0.14%
2021/08/17	1.5	54.47	16	54.81	54.70	-14.5	35,285	-0.04%
2021/08/16	20.5	54.05	1	54.20	54.30	19.5	35,474	0.06%
2021/08/13	25.3	55.12	4	55.00	55.00	21.3	36,182	0.06%
2021/08/12	5	56.30	25	55.88	56.00	-20	36,421	-0.05%
2021/08/11	23.1	55.83	53	55.93	56.00	-29.9	37,296	-0.08%
2021/08/10	18	55.04	12	55.42	54.90	6	37,950	0.02%
2021/08/09	3	54.47	22	55.31	55.20	-19	38,888	-0.05%
2021/08/06	0	0.00	2	55.30	55.10	-2	39,246	-0.01%
2021/08/05	1	55.20	11	55.21	55.20	-10	40,324	-0.02%
2021/08/04	5	55.30	3	55.20	55.20	2	42,419	0.00%
2021/08/03	62	55.12	0.4	55.30	55.40	61.6	44,489	0.14%
2021/08/02	0.1	55.70	17	55.35	55.80	-16.9	45,914	-0.04%
2021/07/30	32	54.11	8	54.34	54.30	24	46,113	0.05%
2021/07/29	2	54.00	2	54.75	54.80	0	46,829	0.00%
2021/07/28	35	53.82	3	53.73	53.80	32	47,764	0.07%
2021/07/27	56.2	55.38	17.1	55.25	55.00	39.1	47,571	0.08%
2021/07/26	196.6	57.90	7	57.49	56.20	189.6	48,078	0.39%	大買/鉅額交易
2021/07/23	11	60.26	25.6	60.13	60.30	-14.6	47,224	-0.03%
2021/07/22	1	60.10	42.2	59.74	60.10	-41.2	46,760	-0.09%
2021/07/21	22.1	57.89	48	58.34	58.30	-25.9	46,106	-0.06%
2021/07/20	125.3	58.24	15	58.53	57.90	110.3	46,010	0.24%	大買/鉅額交易
2021/07/19	313.9	60.21	59.2	59.55	59.70	254.7	45,057	0.57%	大買/鉅額交易
2021/07/16	111	59.26	33.4	59.07	59.80	77.6	44,842	0.17%	大買/
2021/07/15	56	58.00	17	58.05	58.10	39	44,376	0.09%
2021/07/14	7	56.96	43.3	56.86	57.00	-36.3	44,314	-0.08%
2021/07/13	104	56.52	139.4	56.66	56.10	-35.4	44,523	-0.08%	大買/大賣/
2021/07/12	32.1	56.66	179	56.10	55.70	-146.9	44,050	-0.33%	大賣/鉅額交易
2021/07/09	68	53.79	7.3	53.68	53.80	60.7	43,356	0.14%
2021/07/08	141	54.49	15	54.51	54.40	126	43,206	0.29%	大買/鉅額交易
2021/07/07	70	53.74	4	53.93	54.00	66	43,295	0.15%
2021/07/06	0	54.20	1	54.40	54.10	-1	43,898	0.00%
2021/07/05	42	54.18	1	54.30	54.20	41	44,023	0.09%
2021/07/02	0	53.70	1	54.20	53.90	-1	44,053	0.00%
2021/07/01	12.1	54.00	1	54.00	53.90	11.1	44,129	0.03%
2021/06/30	11	53.80	46	53.99	53.90	-35	44,225	-0.08%
2021/06/29	46	53.70	0.2	53.70	53.70	45.8	44,258	0.10%
2021/06/28	18	54.30	0	0.00	54.30	18	44,316	0.04%
2021/06/25	0	0.00	5	54.52	54.30	-5	44,617	-0.01%
2021/06/24	34.6	53.66	0.1	53.80	53.80	34.5	44,881	0.08%
2021/06/23	0.1	53.90	23	53.60	54.10	-22.9	45,398	-0.05%
2021/06/22	30	52.57	2	52.80	52.60	28	45,248	0.06%
2021/06/21	53	52.28	6	52.02	52.00	47	45,507	0.10%
2021/06/18	159.6	53.52	9	53.50	53.60	150.6	45,701	0.33%	大買/鉅額交易
2021/06/17	37	53.61	4	53.90	54.00	33	45,680	0.07%
2021/06/16	25	53.97	9	54.12	54.30	16	46,507	0.03%
2021/06/15	41	54.30	0	0.00	54.30	41	46,545	0.09%
2021/06/11	99	54.59	6.2	54.99	54.50	92.8	46,897	0.20%
2021/06/10	3.1	54.11	24.1	54.60	54.70	-21	46,959	-0.04%
2021/06/09	60	54.08	0	0.00	54.30	60	47,718	0.13%
2021/06/08	10.1	54.70	14	55.16	54.80	-3.9	48,075	-0.01%
2021/06/07	35	54.18	13	54.77	54.70	22	49,977	0.04%
2021/06/04	5	54.98	14	55.12	55.00	-9	50,528	-0.02%
2021/06/03	57	55.99	4	56.00	55.80	53	51,515	0.10%
2021/06/02	89	55.74	7	56.17	56.30	82	51,779	0.16%
2021/06/01	86.1	55.71	9	55.96	55.80	77.1	51,618	0.15%
2021/05/31	3	55.50	22	55.91	55.90	-19	51,771	-0.04%
2021/05/28	3	55.33	31.5	54.98	55.50	-28.5	51,748	-0.06%
2021/05/27	51	53.47	34	54.16	54.40	17	51,388	0.03%
2021/05/26	52	54.09	11	54.01	54.40	41	51,390	0.08%
2021/05/25	3	54.10	73	54.35	54.30	-70	52,113	-0.13%
2021/05/24	55.2	53.49	5	53.82	53.90	50.2	52,112	0.10%
2021/05/21	47	54.04	85	55.01	54.20	-38	52,164	-0.07%
2021/05/20	72	53.55	21	53.82	53.30	51	51,138	0.10%
2021/05/19	59	53.40	289.4	54.55	54.30	-230.4	50,805	-0.45%	大賣/鉅額交易
2021/05/18	11	51.85	93.6	52.64	53.50	-82.6	50,042	-0.17%
2021/05/17	41.7	49.10	118.1	49.50	48.65	-76.4	49,415	-0.15%	大賣/
2021/05/14	49	51.49	36	52.46	51.50	13	48,429	0.03%
2021/05/13	85.2	51.18	16	51.47	51.10	69.2	47,837	0.14%
2021/05/12	243	54.12	77	54.10	52.30	166	46,707	0.36%	大買/鉅額交易
2021/05/11	357.1	58.22	18	57.09	56.60	339.1	44,799	0.76%	大買/鉅額交易
2021/05/10	71.3	56.81	121	57.50	58.20	-49.7	42,722	-0.12%	大賣/
2021/05/07	0.2	55.00	70	55.04	55.10	-69.8	41,585	-0.17%
2021/05/06	86	54.22	25	54.96	54.40	61	41,421	0.15%
2021/05/05	445	53.55	74	53.54	53.60	371	40,596	0.91%	大買/鉅額交易
2021/05/04	195	52.15	21	51.78	51.70	174	39,590	0.44%	大買/鉅額交易
2021/05/03	16	53.74	66.7	53.37	52.60	-50.7	38,914	-0.13%
2021/04/29	23.1	52.37	26.3	52.57	52.30	-3.2	38,083	-0.01%
2021/04/28	63.1	52.88	12	53.23	53.00	51.1	37,858	0.13%
2021/04/27	32	52.11	65	52.55	52.90	-33	37,854	-0.09%
2021/04/26	64	52.09	28	52.03	52.10	36	37,332	0.10%
2021/04/23	128	50.70	6.4	50.81	50.90	121.6	37,028	0.33%	大買/鉅額交易
2021/04/22	7	50.96	6	50.95	50.70	1	37,188	0.00%
2021/04/21	261	50.81	28.9	50.58	50.90	232.1	36,739	0.63%	大買/鉅額交易
2021/04/20	95.1	51.24	7	51.53	51.40	88.1	36,446	0.24%
2021/04/19	240	50.50	40	50.89	51.60	200	36,139	0.55%	大買/鉅額交易
2021/04/16	144	49.69	17	49.48	49.85	127	35,728	0.36%	大買/鉅額交易
2021/04/15	336	49.55	45	49.50	49.80	291	36,111	0.81%	大買/鉅額交易
2021/04/14	95.6	48.71	15	48.54	48.55	80.6	35,836	0.22%
2021/04/13	218	49.44	24.2	49.37	49.00	193.8	35,813	0.54%	大買/鉅額交易
2021/04/12	125.1	48.75	45.1	48.75	48.80	80.1	35,490	0.23%	大買/
2021/04/09	9	47.28	12.4	47.31	47.25	-3.4	34,922	-0.01%
2021/04/08	33.1	47.62	0	0.00	47.65	33.1	34,974	0.09%
2021/04/07	26	47.84	1	48.00	48.00	25	35,423	0.07%
2021/04/06	51	47.90	5	47.95	48.00	46	35,289	0.13%
2021/04/01	15.1	48.06	30	48.23	47.95	-14.9	35,054	-0.04%
2021/03/31	1.4	48.17	68	47.93	47.95	-66.6	34,785	-0.19%
2021/03/30	29	47.55	7	47.73	48.00	22	34,421	0.06%
2021/03/29	2	47.70	23.4	47.99	48.00	-21.4	34,025	-0.06%
2021/03/26	3	47.47	86.1	47.42	47.60	-83.1	33,554	-0.25%
2021/03/25	22	46.72	3	46.88	46.85	19	32,936	0.06%
2021/03/24	118	46.41	9.2	46.64	46.50	108.8	32,734	0.33%	大買/鉅額交易
2021/03/23	8	46.71	40	46.67	46.80	-32	32,299	-0.10%
2021/03/22	83	45.34	19	45.45	45.60	64	31,355	0.20%
2021/03/19	132	44.93	6	44.78	44.60	126	31,210	0.40%	大買/鉅額交易
2021/03/18	64	45.54	1	45.95	45.45	63	30,492	0.21%
2021/03/17	83.5	45.87	5.1	45.62	45.80	78.4	30,786	0.25%
2021/03/16	15	46.37	16	46.35	46.45	-1	30,652	0.00%
2021/03/15	2	46.65	24	46.81	46.70	-22	30,476	-0.07%
2021/03/12	29	45.68	16	45.66	45.90	13	29,745	0.04%
2021/03/11	36	46.05	309.1	46.00	45.75	-273.1	29,369	-0.93%	大賣/鉅額交易
2021/03/10	33.1	44.47	38	44.49	44.55	-4.9	27,637	-0.02%
2021/03/09	49	43.67	74.2	43.93	44.30	-25.2	27,111	-0.09%
2021/03/08	49	42.99	18	43.23	42.90	31	26,040	0.12%
2021/03/05	30	42.04	2	42.30	42.55	28	25,732	0.11%
2021/03/04	47	42.17	19	42.33	42.35	28	26,329	0.11%
2021/03/03	5.5	42.68	43	42.48	42.55	-37.5	26,140	-0.14%
2021/03/02	54	42.13	1	42.55	41.90	53	25,848	0.21%
2021/02/26	251	42.78	2	42.80	41.95	249	25,574	0.97%	大買/鉅額交易
2021/02/25	172	43.19	64	43.33	43.60	108	24,484	0.44%	大買/鉅額交易
2021/02/24	121.9	42.77	51.1	42.80	42.65	70.9	23,685	0.30%	大買/
2021/02/23	178	42.41	26	42.46	42.70	152	23,411	0.65%	大買/鉅額交易
2021/02/22	159	41.95	4	41.98	42.05	155	23,044	0.67%	大買/鉅額交易
2021/02/19	103.7	41.90	0	0.00	41.85	103.7	23,212	0.45%	大買/鉅額交易
2021/02/18	163	42.21	32	42.32	42.20	131	23,510	0.56%	大買/鉅額交易
2021/02/17	91	41.84	14	41.75	41.95	77	23,256	0.33%
2021/02/05	0	0.00	6	40.60	40.60	-6	22,569	-0.03%
2021/02/04	1	40.55	3	40.70	40.70	-2	22,690	-0.01%
2021/02/03	5	40.30	7	40.35	40.30	-2	23,248	-0.01%
2021/02/02	9	40.29	5.1	40.30	40.30	3.9	23,781	0.02%
2021/02/01	7	39.99	7	39.96	39.90	0	23,619	0.00%
2021/01/29	21	40.03	10	39.97	39.90	11	23,454	0.05%
2021/01/28	15.1	40.24	2	40.20	40.10	13.1	23,051	0.06%
2021/01/27	6	40.59	0	0.00	40.50	6	22,758	0.03%
2021/01/26	16	40.60	10	40.50	40.50	6	22,636	0.03%
2021/01/25	1	40.80	2.2	40.80	41.00	-1.2	22,281	-0.01%
2021/01/22	7	40.59	2	40.60	40.55	5	22,278	0.02%
2021/01/21	18	40.75	1	40.70	40.65	17	22,163	0.08%
2021/01/20	22	40.86	1	41.00	40.65	21	22,023	0.10%
2021/01/18	44	41.39	0	0.00	41.20	44	21,418	0.21%
2021/01/15	2	41.95	5	42.10	41.80	-3	21,144	-0.01%
2021/01/14	17	42.29	13	42.43	42.50	4	20,941	0.02%
2021/01/13	2	42.35	10	42.40	42.40	-8	20,773	-0.04%
2021/01/12	10	42.55	17	42.71	42.30	-7	20,539	-0.03%
2021/01/11	9	42.75	16.8	42.71	42.60	-7.7	20,111	-0.04%
2021/01/08	60	42.61	33.9	42.35	42.85	26.1	19,630	0.13%
2021/01/07	39.4	41.76	6	41.98	41.90	33.4	19,033	0.18%
2021/01/06	54.8	41.91	8	41.85	41.55	46.8	18,772	0.25%
2021/01/05	5.2	42.10	9	42.11	42.10	-3.8	18,538	-0.02%
2021/01/04	5	42.10	5.1	41.94	42.05	-0.1	18,450	0.00%
2020/12/31	7	42.25	38	42.36	42.25	-31	18,361	-0.17%
2020/12/30	1	42.00	16	41.98	42.20	-15	18,042	-0.08%
2020/12/29	6	41.35	3	41.45	41.35	3	17,439	0.02%
2020/12/28	5	41.19	1	41.15	41.30	4	17,426	0.02%
2020/12/23	0	0.00	5.1	40.95	40.95	-5.1	17,482	-0.03%
2020/12/22	7	41.31	1	41.35	41.05	6	17,563	0.03%
2020/12/18	12	41.11	4.1	41.28	41.20	7.9	17,909	0.04%
2020/12/17	2	41.25	2	41.50	41.35	0	17,886	0.00%
2020/12/16	0	0.00	6	41.40	41.55	-6	18,034	-0.03%
2020/12/15	14	41.12	70.9	41.27	41.10	-56.9	18,107	-0.31%
2020/12/14	9	41.75	10	41.74	41.80	-1	18,052	-0.01%
2020/12/11	55.3	41.98	38	41.92	41.95	17.3	17,874	0.10%
2020/12/10	4	41.35	9.8	41.27	41.45	-5.8	17,252	-0.03%
2020/12/09	3	41.00	6	40.76	41.00	-3	16,918	-0.02%
2020/12/08	6.8	40.53	15	40.53	40.95	-8.2	16,800	-0.05%
2020/12/07	9	40.78	0	0.00	40.95	9	16,625	0.05%
2020/12/04	18	40.41	3	40.43	40.75	15	16,401	0.09%
2020/12/03	5	40.33	1	40.45	40.30	4	16,082	0.02%
2020/12/02	2	40.50	26	40.46	40.50	-24	15,847	-0.15%
2020/12/01	14	40.47	20	40.70	40.70	-6	15,754	-0.04%
2020/11/30	30	40.81	2	41.15	40.40	28	15,706	0.18%
2020/11/27	21	41.33	5	41.35	41.35	16	15,118	0.11%
2020/11/26	1	41.40	5.7	41.47	41.50	-4.6	15,129	-0.03%
2020/11/25	5	41.55	3.8	41.69	41.45	1.2	15,243	0.01%
2020/11/24	9	41.63	43	41.62	41.50	-34	15,216	-0.22%
2020/11/23	4	41.67	10	41.45	41.70	-6	15,219	-0.04%
2020/11/20	12	41.06	3.8	41.05	41.30	8.2	15,158	0.05%
2020/11/19	10	41.50	10	41.80	41.50	0	15,078	0.00%
2020/11/18	1	41.80	28.1	41.76	41.80	-27.1	14,889	-0.18%
2020/11/17	3	41.10	27	41.36	41.50	-24	14,523	-0.17%
2020/11/16	60	40.77	7	40.79	40.95	53	14,234	0.37%
2020/11/13	0	0.00	1	40.45	40.55	-1	14,240	-0.01%
2020/11/12	109	41.04	3	40.57	40.55	106	14,160	0.75%	大買/鉅額交易
2020/11/11	67	40.90	59	40.87	41.25	8	13,958	0.06%
2020/11/10	50	40.35	36.1	40.28	40.40	13.9	13,287	0.10%
2020/11/09	7	39.60	2	39.55	39.60	5	12,736	0.04%
2020/11/06	0	0.00	2	39.25	39.30	-2	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	1	39.05	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	2	38.93	38.90	-2	12,916	-0.02%
2020/11/02	1.9	38.57	0	0.00	38.65	1.9	12,939	0.01%
2020/10/29	1	38.15	2.4	38.26	38.15	-1.4	12,795	-0.01%
2020/10/28	1	38.40	2.3	38.52	38.60	-1.3	12,906	-0.01%
2020/10/27	0	38.75	0	38.75	38.60	0	13,093	0.00%
2020/10/26	1.1	38.68	3	38.92	38.95	-1.9	13,285	-0.01%
2020/10/23	1	38.55	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	1.1	38.31	6	38.46	38.40	-4.9	13,560	-0.04%
2020/10/20	2	38.25	0	0.00	38.45	2	13,633	0.01%
2020/10/19	2	38.40	0	0.00	38.40	2	13,674	0.01%
2020/10/16	2.4	38.27	0	0.00	38.15	2.4	13,761	0.02%
2020/10/15	3	38.25	0	0.00	38.20	3	13,918	0.02%
2020/10/14	1	38.65	5	38.65	38.60	-4	13,826	-0.03%
2020/10/13	51	38.40	0	0.00	38.45	51	13,800	0.37%
2020/10/12	50	38.60	1	38.55	38.60	49	13,841	0.35%
2020/10/07	2	38.70	0	0.00	38.60	2	13,829	0.01%
2020/10/06	2	38.70	0	0.00	38.65	2	13,931	0.01%
2020/10/05	5	38.54	0	0.00	38.45	5	14,007	0.04%
2020/09/30	2	38.60	0	0.00	38.60	2	14,128	0.01%
2020/09/29	5.8	38.67	0	0.00	38.70	5.8	14,196	0.04%
2020/09/28	0	38.65	6	38.53	38.55	-6	14,372	-0.04%
2020/09/25	1.1	38.11	2	38.05	38.10	-0.9	14,579	-0.01%
2020/09/24	27.1	38.22	0	0.00	38.00	27.1	14,574	0.19%
2020/09/23	1	38.70	0	0.00	39.00	1	14,327	0.01%
2020/09/22	7	38.98	0	0.00	39.00	7	14,432	0.05%
2020/09/21	2.1	39.20	0	0.00	39.10	2.1	14,877	0.01%
2020/09/16	0	0.00	2	40.05	40.20	-2	14,831	-0.01%
2020/09/15	1.8	40.04	2	40.05	40.10	-0.2	14,830	0.00%
2020/09/14	2	40.10	8.4	39.96	40.10	-6.3	14,989	-0.04%
2020/09/11	0	0.00	0	39.90	39.90	0	15,115	0.00%
2020/09/10	10.1	39.65	23	39.59	39.75	-12.9	15,285	-0.08%
2020/09/09	16	39.15	0	0.00	39.45	16	15,487	0.10%
2020/09/08	40	39.41	0	0.00	39.55	40	15,642	0.26%
2020/09/07	12	39.43	0	0.00	39.35	12	15,853	0.08%
2020/09/04	2	39.43	0	0.00	39.45	2	16,308	0.01%
2020/09/02	5	39.80	0	0.00	39.55	5	16,465	0.03%
2020/08/31	1	39.80	1	39.85	39.85	0	16,599	0.00%
2020/08/28	11	39.95	5	40.00	39.95	6	16,722	0.04%
2020/08/27	0	0.00	2	40.23	40.00	-2	17,168	-0.01%
2020/08/26	2	40.30	1	40.35	40.55	1	17,279	0.01%
2020/08/25	0	0.00	3	40.40	40.50	-3	17,329	-0.02%
2020/08/21	3	39.83	0	0.00	39.85	3	17,819	0.02%
2020/08/20	12	39.94	20	39.94	39.80	-8	17,855	-0.04%
2020/08/18	0	0.00	1	40.55	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	3	40.60	40.70	-3	17,842	-0.02%
2020/08/13	2	40.53	4	40.51	40.70	-2	17,963	-0.01%
2020/08/12	0	40.30	1	40.35	40.45	-1	17,944	-0.01%
2020/08/11	6	40.02	5	40.01	39.95	1	17,791	0.01%
2020/08/10	1	40.20	3	40.45	40.45	-2	17,663	-0.01%
2020/08/07	6	39.94	0	0.00	39.85	6	17,607	0.03%
2020/08/06	0	0.00	4	40.20	40.20	-4	17,597	-0.02%
2020/08/05	0	0.00	2	39.80	39.85	-2	17,608	-0.01%
2020/08/04	1.6	39.74	2	39.65	39.80	-0.4	17,688	0.00%
2020/08/03	5	39.32	0.3	39.45	39.25	4.7	17,735	0.03%
2020/07/31	16.1	39.65	0	0.00	39.60	16.1	17,563	0.09%
2020/07/29	23	40.22	6	40.12	40.10	17	17,321	0.10%
2020/07/28	17.6	39.78	3.8	39.67	39.65	13.8	17,566	0.08%
2020/07/27	8.1	39.94	5	40.09	39.75	3.1	17,939	0.02%
2020/07/23	8	40.39	0	0.00	40.35	8	17,974	0.04%
2020/07/22	1	40.65	4	40.60	40.65	-3	18,028	-0.02%
2020/07/21	2	40.45	2	40.80	40.40	0	17,927	0.00%
2020/07/20	0	0.00	2	40.45	40.40	-2	17,759	-0.01%
2020/07/15	1	40.80	0	0.00	40.65	1	17,924	0.01%
2020/07/14	1	40.65	0.1	40.70	40.70	0.9	18,075	0.01%
2020/07/13	0	40.70	15	40.73	40.95	-15	18,211	-0.08%
2020/07/10	5	40.41	0	0.00	40.25	5	18,277	0.03%
2020/07/09	9	40.78	1	40.60	40.60	8	18,417	0.04%
2020/07/08	0	0.00	1.2	40.86	40.95	-1.2	18,388	-0.01%
2020/07/07	10	41.03	0	0.00	40.95	10	18,681	0.05%
2020/07/06	16	41.10	21	40.85	41.25	-5	18,613	-0.03%
2020/07/03	11	40.69	10	40.70	40.75	1	18,579	0.01%
2020/07/02	9	40.39	3.5	40.36	40.30	5.5	18,729	0.03%
2020/07/01	3	40.33	2	40.30	40.35	1	18,993	0.01%
2020/06/30	6	41.93	23	41.93	41.85	-17	18,782	-0.09%
2020/06/29	4	41.90	6	41.85	41.90	-2	18,456	-0.01%
2020/06/24	13	42.22	1.1	42.20	42.20	11.9	18,341	0.06%
2020/06/23	0	0.00	3	42.25	42.30	-3	18,481	-0.02%
2020/06/22	1	42.00	1	42.00	42.10	0	18,405	0.00%
2020/06/19	5	42.00	2	42.03	42.10	3	18,574	0.02%
2020/06/18	3	41.85	1.1	42.05	42.15	1.9	18,626	0.01%
2020/06/17	1	41.90	3.5	42.07	42.20	-2.5	18,642	-0.01%
2020/06/16	1	41.50	9	41.66	41.90	-8	19,027	-0.04%
2020/06/15	4	41.20	4	41.30	40.90	0	19,490	0.00%
2020/06/12	7	40.32	46	40.40	40.70	-39	19,726	-0.20%
2020/06/11	16	41.24	14	41.90	41.00	2	20,145	0.01%
2020/06/10	10	42.00	8.4	42.27	42.35	1.6	20,108	0.01%
2020/06/09	0	0.00	4	41.98	42.00	-4	20,714	-0.02%
2020/06/08	0	0.00	8	41.96	41.90	-8	21,246	-0.04%
2020/06/05	0	0.00	2	41.48	41.60	-2	21,311	-0.01%
2020/06/04	6	41.55	6	41.54	41.55	0	21,536	0.00%
2020/06/03	1	41.25	30.3	41.08	41.40	-29.3	21,897	-0.13%
2020/06/02	5	40.45	4	40.40	40.35	1	21,748	0.00%
2020/06/01	10	40.30	15	40.39	40.25	-5	21,626	-0.02%
2020/05/29	0	0.00	29	39.80	40.05	-29	21,638	-0.13%
2020/05/28	22	39.96	0	0.00	39.50	22	21,492	0.10%
2020/05/27	0	40.10	17	40.07	40.15	-17	21,928	-0.08%
2020/05/26	6	40.04	18	40.02	39.90	-12	22,372	-0.05%
2020/05/25	2	39.05	11	38.95	39.15	-9	22,190	-0.04%
2020/05/22	11	39.45	13	39.28	39.25	-2	22,264	-0.01%
2020/05/21	6	39.84	8.2	39.85	39.95	-2.2	22,347	-0.01%
2020/05/20	13	39.69	14	39.70	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	4	39.48	39.45	-4	22,238	-0.02%
2020/05/18	8	39.05	3	39.03	39.00	5	22,156	0.02%
2020/05/15	12	39.19	1	39.05	39.05	11	22,160	0.05%
2020/05/13	3	39.37	0	0.00	39.55	3	22,045	0.01%
2020/05/12	14	39.56	34.1	39.48	39.60	-20.1	22,039	-0.09%
2020/05/11	1	39.80	2	39.78	39.60	-1	22,106	0.00%
2020/05/08	6	39.25	0	0.00	39.25	6	22,176	0.03%
2020/05/07	2	38.85	5	39.10	38.85	-3	22,167	-0.01%
2020/05/06	11	38.81	1	38.55	38.80	10	22,195	0.05%
2020/05/05	2	39.08	0	0.00	38.90	2	22,223	0.01%
2020/05/04	5	38.82	41	38.82	38.80	-36	22,279	-0.16%
2020/04/30	11	39.66	64.3	39.62	39.90	-53.3	22,046	-0.24%
2020/04/29	10	38.55	28	38.69	38.45	-18	21,797	-0.08%
2020/04/28	5	38.05	19	38.09	38.00	-14	21,841	-0.06%
2020/04/27	2	37.73	11	37.79	38.00	-9	22,663	-0.04%
2020/04/23	2	37.05	0	0.00	37.25	2	22,786	0.01%
2020/04/22	5	36.86	1	36.65	37.20	4	22,804	0.02%
2020/04/21	17	37.20	1	37.70	37.00	16	22,784	0.07%
2020/04/20	4	38.06	2	38.05	38.00	2	22,772	0.01%
2020/04/17	4	38.18	7	38.52	38.20	-3	23,025	-0.01%
2020/04/16	7	37.70	6	37.70	37.80	1	22,915	0.00%
2020/04/15	10	38.20	8	38.19	38.30	2	22,791	0.01%
2020/04/14	2	37.70	20.8	37.71	38.00	-18.7	22,766	-0.08%
2020/04/13	1	37.30	0	0.00	37.40	1	22,579	0.00%
2020/04/10	46	37.70	46	37.59	37.80	0	22,597	0.00%
2020/04/09	1	36.10	5.1	36.10	36.20	-4.1	22,305	-0.02%
2020/04/08	1	35.80	2	35.65	35.75	-1	22,189	0.00%
2020/04/07	4	35.03	6	35.50	35.35	-2	21,984	-0.01%
2020/04/06	2	35.05	0	0.00	35.05	2	21,787	0.01%
2020/04/01	0.4	35.45	7	35.30	35.25	-6.6	21,471	-0.03%
2020/03/31	10	35.50	2	35.75	35.30	8	21,392	0.04%
2020/03/30	0.3	35.85	2	35.40	35.80	-1.7	21,116	-0.01%
2020/03/27	2	35.93	2	35.90	35.80	0	20,967	0.00%
2020/03/26	14	35.42	7	35.31	35.25	7	20,711	0.03%
2020/03/25	6	35.53	1	35.70	35.30	5	20,728	0.02%
2020/03/24	1	34.80	16	34.76	34.65	-15	20,552	-0.07%
2020/03/23	2	34.08	37	34.16	34.15	-35	20,477	-0.17%
2020/03/20	7.5	35.20	11	35.46	35.10	-3.5	20,413	-0.02%
2020/03/19	68.4	33.94	26.6	33.99	34.00	41.8	19,997	0.21%
2020/03/18	25	34.85	53	34.90	34.65	-28	19,782	-0.14%
2020/03/17	22	35.09	2	34.98	35.00	20	19,559	0.10%
2020/03/16	35	35.99	2	36.05	35.80	33	19,289	0.17%
2020/03/13	38	35.80	4	36.53	37.00	34	18,926	0.18%
2020/03/12	32	37.80	20	37.74	37.50	12	18,171	0.07%
2020/03/11	27	38.98	0	0.00	38.60	27	17,595	0.15%
2020/03/10	8	38.91	14	39.10	39.00	-6	17,509	-0.03%
2020/03/09	41.3	38.66	5	38.90	38.55	36.3	17,666	0.21%
2020/03/06	10	39.55	0	0.00	39.50	10	16,962	0.06%
2020/03/05	9	40.10	0	0.00	40.15	9	16,604	0.05%
2020/03/04	7	39.77	6	39.73	39.75	1	16,734	0.01%
2020/03/03	0.9	40.00	0	0.00	39.80	0.9	16,625	0.01%
2020/03/02	32.2	39.38	11	39.77	39.50	21.2	16,401	0.13%
2020/02/27	27	40.16	0.1	40.45	40.05	26.9	16,358	0.16%
2020/02/26	6.1	40.71	0.9	40.85	40.65	5.2	15,944	0.03%
2020/02/25	6	40.75	4	40.63	40.70	2	15,823	0.01%
2020/02/24	6	40.91	15	40.80	40.85	-9	15,822	-0.06%
2020/02/21	3	41.32	11	41.37	41.30	-8	15,705	-0.05%
2020/02/20	10	41.85	4	41.58	41.60	6	15,756	0.04%
2020/02/19	0	0.00	7	41.70	41.75	-7	15,831	-0.04%
2020/02/18	1	41.35	7	41.25	41.50	-6	15,879	-0.04%
2020/02/17	5	41.34	0	0.00	41.40	5	15,918	0.03%
2020/02/14	10	41.69	10	41.60	41.65	0	15,980	0.00%
2020/02/13	0	0.00	17	41.63	41.60	-17	16,248	-0.10%
2020/02/12	9	41.88	19	41.99	41.80	-10	16,482	-0.06%
2020/02/11	10.2	41.67	41.3	41.62	41.65	-31.2	16,604	-0.19%
2020/02/10	1	40.70	1	40.60	40.90	0	17,085	0.00%
2020/02/07	2	41.05	0	0.00	41.05	2	18,245	0.01%
2020/02/06	1	41.21	5	41.35	41.50	-4	18,469	-0.02%
2020/02/05	6	40.82	2	40.93	40.95	4	18,523	0.02%
2020/02/04	6	40.43	32	40.74	40.70	-26	18,629	-0.14%
2020/02/03	10	40.09	5	39.95	40.20	5	18,821	0.03%
2020/01/31	16	40.85	3	40.80	40.65	13	18,706	0.07%
2020/01/30	65.1	40.88	18	41.30	40.60	47.1	18,516	0.25%
2020/01/20	10.5	43.10	1	43.05	43.10	9.5	17,715	0.05%
2020/01/17	5	42.95	3	42.93	43.10	2	17,677	0.01%
2020/01/16	10.3	42.85	1.7	42.93	42.95	8.6	17,637	0.05%
2020/01/15	3	42.77	6	42.80	42.90	-3	17,693	-0.02%
2020/01/14	58	42.91	2	43.05	42.85	56	17,768	0.32%
2020/01/13	4	42.80	15	42.72	42.85	-11	17,602	-0.06%
2020/01/10	7	42.03	6	42.04	42.05	1	17,528	0.01%
2020/01/09	2	41.98	3	41.95	42.00	-1	17,525	-0.01%
2020/01/08	6	41.88	43	41.92	41.80	-37	17,684	-0.21%
2020/01/07	1	42.20	39	42.20	42.20	-38	17,626	-0.22%
2020/01/06	2	42.53	0	0.00	42.25	2	17,702	0.01%
2020/01/03	33	42.74	9	42.72	42.80	24	17,577	0.14%
2020/01/02	2	42.63	4	42.69	42.55	-2	17,567	-0.01%
2019/12/31	0	0.00	2	42.60	42.55	-2	17,551	-0.01%
2019/12/30	5	42.63	2.8	42.66	42.70	2.2	17,595	0.01%
2019/12/27	1	42.75	3	42.65	42.70	-2	17,644	-0.01%
2019/12/26	1.1	42.61	16	42.60	42.65	-14.9	17,649	-0.08%
2019/12/25	2	42.63	7.1	42.64	42.60	-5.1	17,752	-0.03%
2019/12/24	5	42.73	1.2	42.66	42.65	3.8	17,858	0.02%
2019/12/23	1	42.65	2	42.65	42.80	-1	17,963	-0.01%
2019/12/20	11	42.75	1	42.65	42.80	10	17,985	0.06%
2019/12/19	1	42.90	4	42.81	42.70	-3	17,911	-0.02%
2019/12/18	0.5	42.95	7	42.88	43.00	-6.5	17,810	-0.04%
2019/12/17	1.2	42.94	12	42.75	42.95	-10.9	17,822	-0.06%
2019/12/16	38	42.97	3	42.90	42.90	35	17,741	0.20%
2019/12/13	35	42.72	19.6	42.85	42.90	15.4	17,562	0.09%
2019/12/12	3.9	42.48	13.3	42.48	42.45	-9.5	17,156	-0.06%
2019/12/11	31.7	41.78	11	42.24	42.40	20.7	16,948	0.12%
2019/12/10	5.9	41.55	8.2	41.57	41.70	-2.2	16,686	-0.01%
2019/12/09	14.1	41.26	6	41.28	41.30	8.1	16,725	0.05%
2019/12/06	7	41.27	5	41.23	41.25	2	16,803	0.01%
2019/12/05	10	41.41	6.7	41.50	41.50	3.3	16,719	0.02%
2019/12/04	11	41.24	15	41.26	41.30	-4	16,638	-0.02%
2019/12/03	0	0.00	2	41.75	41.75	-2	16,293	-0.01%
2019/12/02	6	41.73	1	41.55	41.65	5	16,325	0.03%
2019/11/29	13	41.94	0	0.00	41.70	13	16,305	0.08%
2019/11/28	0	0.00	6	42.30	42.35	-6	16,108	-0.04%
2019/11/27	0.1	42.35	6	42.23	42.30	-5.9	16,237	-0.04%
2019/11/26	3	42.25	2	42.40	42.00	1	16,257	0.01%
2019/11/25	3	42.50	2	42.48	42.50	1	15,681	0.01%
2019/11/22	10	42.01	0	0.00	42.40	10	15,745	0.06%
2019/11/21	2.6	42.10	0	0.00	42.05	2.6	15,785	0.02%
2019/11/20	8	42.35	2	42.30	42.30	6	15,725	0.04%
2019/11/19	4.3	42.55	4.4	42.56	42.70	-0.1	15,676	0.00%
2019/11/18	0	0.00	2	42.75	42.75	-2	15,622	-0.01%
2019/11/15	0	0.00	18	42.60	42.55	-18	15,615	-0.12%
2019/11/13	0	0.00	36	42.52	42.35	-36	16,314	-0.22%
2019/11/12	0	0.00	15.4	42.81	42.80	-15.4	16,422	-0.09%
2019/11/11	5	42.46	53	42.46	42.25	-48	16,218	-0.30%
2019/11/08	3	42.55	21	42.70	42.70	-18	16,126	-0.11%
2019/11/07	100	43.45	62	43.14	42.90	38	15,987	0.24%
2019/11/06	81.7	42.78	174.9	42.67	43.00	-93.2	15,346	-0.61%	大賣/
2019/11/05	29.8	41.29	7.7	41.28	41.45	22.1	14,376	0.15%
2019/11/04	41	40.40	11.3	40.80	40.95	29.7	14,252	0.21%
2019/11/01	48	40.30	0	0.00	40.10	48	14,271	0.34%
2019/10/31	8	40.71	0	0.00	40.30	8	14,303	0.06%
2019/10/30	2	40.85	0.9	40.95	40.85	1.1	14,093	0.01%
2019/10/29	0.1	41.15	4.2	41.10	41.15	-4.1	14,014	-0.03%
2019/10/28	0.5	41.00	5	41.12	41.00	-4.5	13,915	-0.03%
2019/10/25	2	41.05	21.7	41.05	41.00	-19.7	13,828	-0.14%
2019/10/24	0	0.00	2	41.05	41.15	-2	13,751	-0.01%
2019/10/23	15	41.04	0	0.00	40.95	15	13,685	0.11%
2019/10/22	12	41.38	10	41.35	41.50	2	13,627	0.01%
2019/10/21	5	41.25	0	0.00	41.30	5	13,518	0.04%
2019/10/18	10	41.08	2	41.05	41.30	8	13,581	0.06%
2019/10/17	8	41.19	1	41.10	41.30	7	13,439	0.05%
2019/10/16	2	41.13	5	41.03	41.10	-3	13,435	-0.02%
2019/10/15	2	40.55	0	0.00	40.55	2	13,414	0.01%
2019/10/14	0	0.00	3	40.75	40.65	-3	13,459	-0.02%
2019/10/09	2.1	40.53	5	40.55	40.55	-2.9	13,440	-0.02%
2019/10/08	1	40.35	0	0.00	40.50	1	13,540	0.01%
2019/10/07	1	40.55	1	40.55	40.40	0	13,502	0.00%
2019/10/04	3	40.47	10	40.45	40.60	-7	13,625	-0.05%
2019/10/03	38	40.38	5	40.35	40.30	33	13,615	0.24%
2019/10/02	1	40.95	3	41.05	40.90	-2	13,633	-0.01%
2019/10/01	3.4	41.38	0	0.00	41.25	3.4	13,634	0.02%
2019/09/27	7	41.02	0	0.00	40.90	7	13,616	0.05%
2019/09/26	0	0.00	3	41.45	41.20	-3	13,673	-0.02%
2019/09/25	4	41.39	0	0.00	41.45	4	13,724	0.03%
2019/09/24	0	0.00	1	41.45	41.60	-1	14,042	-0.01%
2019/09/23	5	41.34	10	41.35	41.15	-5	14,358	-0.03%
2019/09/20	1	41.85	2	41.65	41.55	-1	14,704	-0.01%
2019/09/19	5	41.80	15	41.76	41.85	-10	14,570	-0.07%
2019/09/17	8	41.63	16	41.60	41.65	-8	14,537	-0.06%
2019/09/16	2	41.55	0	0.00	41.55	2	14,558	0.01%
2019/09/12	2	41.45	13	41.56	41.50	-11	14,586	-0.08%
2019/09/11	7.3	41.36	12	41.42	41.40	-4.7	14,658	-0.03%
2019/09/10	14	41.28	20	41.27	41.40	-6	14,594	-0.04%
2019/09/09	0	0.00	5.8	40.98	40.95	-5.8	14,497	-0.04%
2019/09/06	2.1	40.66	38	40.56	40.80	-35.9	14,462	-0.25%
2019/09/05	2	40.25	16	40.48	40.50	-14	14,418	-0.10%
2019/09/04	1	39.95	1	39.95	39.95	0	14,295	0.00%
2019/09/03	0	0.00	2	40.03	39.80	-2	14,539	-0.01%
2019/09/02	1	40.00	4.4	40.09	39.95	-3.4	14,675	-0.02%
2019/08/30	0	0.00	2	39.75	40.15	-2	14,765	-0.01%
2019/08/29	15	39.50	0	0.00	39.50	15	14,673	0.10%
2019/08/28	7	39.92	9	39.91	39.95	-2	14,763	-0.01%
2019/08/27	23.4	39.74	1	39.80	39.75	22.4	14,766	0.15%
2019/08/26	4	39.43	4	39.48	39.50	0	14,823	0.00%
2019/08/23	2	39.80	10	39.85	39.85	-8	14,870	-0.05%
2019/08/22	9	39.59	0	0.00	39.45	9	14,954	0.06%
2019/08/21	1	39.65	3.3	39.58	39.50	-2.3	16,263	-0.01%
2019/08/20	2	39.75	0	0.00	39.70	2	16,260	0.01%
2019/08/19	13	39.87	1	39.80	40.00	12	16,339	0.07%
2019/08/16	45	39.12	1	39.00	39.55	44	16,312	0.27%
2019/08/15	10	39.40	23	39.46	39.35	-13	15,763	-0.08%
2019/08/14	3	39.90	0	0.00	39.75	3	15,935	0.02%
2019/08/13	38	39.86	0	0.00	39.80	38	16,024	0.24%
2019/08/12	5	40.16	0	0.00	40.00	5	16,218	0.03%
2019/08/08	4	40.03	0	0.00	39.95	4	16,545	0.02%
2019/08/07	7	39.77	0	0.00	39.80	7	16,841	0.04%
2019/08/06	34	39.56	0.6	40.20	39.90	33.4	17,733	0.19%
2019/08/05	7	39.99	3	40.00	39.95	4	18,089	0.02%
2019/08/02	24	40.10	2	40.10	40.10	22	18,151	0.12%
2019/08/01	13	40.58	0	0.00	40.50	13	18,301	0.07%
2019/07/31	9	40.93	13	41.00	40.80	-4	18,319	-0.02%
2019/07/30	2	41.15	0	0.00	41.10	2	18,294	0.01%
2019/07/29	16	41.20	0	0.00	41.20	16	18,573	0.09%
2019/07/26	12.4	41.15	5	41.15	41.15	7.4	18,848	0.04%
2019/07/25	18	41.20	0	0.00	41.20	18	19,265	0.09%
2019/07/24	10	41.18	2	41.30	41.15	8	19,348	0.04%
2019/07/23	10	41.29	13	41.29	41.20	-3	19,390	-0.02%
2019/07/22	5.1	41.15	0	0.00	41.40	5.1	19,369	0.03%
2019/07/19	14	41.18	0	0.00	41.05	14	19,374	0.07%
2019/07/18	11	41.15	0	0.00	41.10	11	19,312	0.06%
2019/07/17	5	41.32	10	41.45	41.30	-5	19,217	-0.03%
2019/07/16	6	41.58	0	0.00	41.55	6	18,975	0.03%
2019/07/15	1	41.65	3	41.55	41.65	-2	18,852	-0.01%
2019/07/12	2	41.83	3	41.75	41.60	-1	18,882	-0.01%
2019/07/11	8	41.96	1	42.20	41.95	7	18,952	0.04%
2019/07/10	6.9	42.02	0	0.00	42.20	6.9	19,114	0.04%
2019/07/08	4	41.89	5	42.20	41.95	-1	19,251	-0.01%
2019/07/05	80	42.35	3	42.35	42.35	77	19,420	0.40%
2019/07/04	4	42.35	80	42.65	42.50	-76	19,631	-0.39%
2019/07/03	109	42.25	10	42.50	42.25	99	19,901	0.50%	大買/
2019/07/02	8	42.61	12	42.53	42.65	-4	20,241	-0.02%
2019/07/01	4	42.09	33	42.27	42.70	-29	20,202	-0.14%
2019/06/28	2	43.30	9	43.29	43.00	-7	19,887	-0.04%
2019/06/27	1	43.10	63	42.96	43.20	-62	19,625	-0.32%
2019/06/26	1.4	42.80	4	42.80	42.75	-2.7	19,534	-0.01%
2019/06/25	0	0.00	2	42.60	42.60	-2	19,924	-0.01%
2019/06/24	3.1	42.22	4	42.25	42.55	-0.9	20,254	0.00%
2019/06/21	53	42.45	0	0.00	42.30	53	20,370	0.26%
2019/06/19	8	42.34	14	42.44	42.55	-6	20,644	-0.03%
2019/06/18	0	0.00	12	42.05	42.20	-12	20,557	-0.06%
2019/06/17	0	0.00	1	41.80	41.65	-1	20,707	0.00%
2019/06/14	2	41.43	0	0.00	41.30	2	21,035	0.01%
2019/06/13	5	41.56	0	0.00	41.65	5	21,109	0.02%
2019/06/12	1.7	41.88	2	42.05	41.90	-0.3	21,261	0.00%
2019/06/11	1	41.53	19	41.79	42.10	-18	21,226	-0.08%
2019/06/10	2	41.20	1	41.20	41.35	1	20,962	0.00%
2019/06/06	3	40.80	3.2	40.86	40.75	-0.2	20,938	0.00%
2019/06/05	6	41.31	9	41.36	41.10	-3	20,946	-0.01%
2019/06/04	3	41.42	54	41.49	41.45	-51	20,924	-0.24%
2019/06/03	9	40.75	10	40.75	41.05	-1	20,926	0.00%
2019/05/31	0	0.00	2	41.00	40.80	-2	20,935	-0.01%
2019/05/30	11	40.35	0	0.00	40.50	11	20,823	0.05%
2019/05/29	7	40.41	0	0.00	40.30	7	21,156	0.03%
2019/05/28	3	40.48	9	40.79	40.35	-6	21,292	-0.03%
2019/05/27	4	40.68	0	0.00	40.75	4	20,084	0.02%
2019/05/24	4	40.84	2	40.95	40.60	2	20,117	0.01%
2019/05/23	1	40.80	25	40.86	41.00	-24	20,017	-0.12%
2019/05/22	2.1	41.06	11	41.01	41.15	-8.9	20,047	-0.04%
2019/05/21	3	40.85	23	41.03	41.50	-20	20,045	-0.10%
2019/05/20	18	40.22	1	40.35	40.20	17	19,732	0.09%
2019/05/17	6.9	40.11	8	40.05	40.00	-1.1	19,779	-0.01%
2019/05/16	67	40.40	1	40.30	40.00	66	19,523	0.34%
2019/05/15	4.2	41.11	0.6	41.25	40.95	3.5	19,277	0.02%
2019/05/14	54	40.54	1	40.60	40.45	53	19,168	0.28%
2019/05/13	34	42.22	56	42.94	41.95	-22	18,279	-0.12%
2019/05/10	10	43.45	14.5	43.60	43.20	-4.5	17,969	-0.03%
2019/05/09	17	43.72	8	43.56	43.50	9	18,064	0.05%
2019/05/08	26	44.05	1	44.10	44.05	25	17,820	0.14%
2019/05/07	18	44.42	18	44.41	44.35	0	17,976	0.00%
2019/05/06	5	44.47	1	44.35	44.50	4	18,096	0.02%
2019/05/03	2	45.40	13	45.47	45.45	-11	17,979	-0.06%
2019/05/02	65.6	45.18	87	45.44	45.65	-21.4	17,838	-0.12%
2019/04/30	0	44.75	1	44.70	44.70	-1	17,602	-0.01%
2019/04/29	0	0.00	2	44.65	44.60	-2	17,665	-0.01%
2019/04/26	0	0.00	11	44.49	44.50	-11	17,852	-0.06%
2019/04/25	32	44.45	40	44.37	44.35	-8	18,088	-0.04%
2019/04/24	2	44.40	9	44.42	44.30	-7	18,414	-0.04%
2019/04/23	6	44.30	8	44.25	44.35	-2	18,909	-0.01%
2019/04/22	3	44.45	1	44.40	44.35	2	19,135	0.01%
2019/04/19	15	44.37	10	44.37	44.35	5	19,298	0.03%
2019/04/18	29	44.06	0	0.00	44.20	29	19,368	0.15%
2019/04/17	22	44.10	0	0.00	44.10	22	19,526	0.11%
2019/04/16	51	44.06	10	44.05	44.10	41	19,348	0.21%
2019/04/15	14	44.26	4	44.30	44.15	10	19,302	0.05%
2019/04/12	19	44.13	15.3	44.20	44.10	3.7	19,307	0.02%
2019/04/11	20	44.31	2	44.55	44.15	18	19,349	0.09%
2019/04/10	14	44.20	0	0.00	44.20	14	19,157	0.07%
2019/04/09	8	44.21	1	44.30	44.30	7	18,921	0.04%
2019/04/08	23	44.39	14	44.36	44.30	9	18,599	0.05%
2019/04/03	8	44.89	0	0.00	44.80	8	18,081	0.04%
2019/04/02	13	44.92	4	44.95	44.80	9	18,020	0.05%
2019/04/01	58	44.93	1	45.05	44.50	57	18,047	0.32%
2019/03/29	8	44.54	3	44.50	44.95	5	17,832	0.03%
2019/03/28	49	44.08	1	44.05	44.00	48	17,709	0.27%
2019/03/27	43	44.59	12	44.80	44.50	31	17,366	0.18%
2019/03/26	30	45.43	1	45.25	45.25	29	17,108	0.17%
2019/03/25	7	45.41	8.3	45.40	45.40	-1.3	17,067	-0.01%
2019/03/22	18	46.16	6	46.41	46.20	12	16,893	0.07%
2019/03/21	15	46.71	2	46.60	46.75	13	16,784	0.08%
2019/03/20	14	46.86	43	46.88	46.95	-29	16,780	-0.17%
2019/03/19	5	46.55	12	46.60	46.65	-7	16,896	-0.04%
2019/03/18	1	45.55	9	45.64	45.80	-8	16,574	-0.05%
2019/03/15	0	0.00	31	45.30	45.45	-31	16,518	-0.19%
2019/03/14	60	45.15	0	0.00	45.10	60	16,273	0.37%
2019/03/13	2	45.08	0	0.00	45.15	2	16,385	0.01%
2019/03/12	5	45.04	8	44.90	45.00	-3	16,479	-0.02%
2019/03/11	13	44.52	10	44.40	44.40	3	16,510	0.02%
2019/03/08	4	44.48	0	0.00	44.45	4	16,503	0.02%
2019/03/07	2.4	44.76	0	0.00	44.65	2.4	16,730	0.01%
2019/03/06	5	44.99	0	0.00	44.95	5	16,792	0.03%
2019/03/05	6	44.85	0	0.00	44.60	6	17,051	0.04%
2019/03/04	6	44.38	2	44.90	44.90	4	17,057	0.02%
2019/02/27	10	45.20	3	45.05	45.30	7	16,897	0.04%
2019/02/26	2.6	45.51	1	45.55	45.50	1.6	16,689	0.01%
2019/02/25	6	45.48	4	45.46	45.55	2	16,530	0.01%
2019/02/22	1	45.15	15	45.40	45.40	-14	16,537	-0.08%
2019/02/21	17	45.09	7	45.08	45.40	10	16,449	0.06%
2019/02/20	7	44.95	24.4	44.95	45.15	-17.4	16,347	-0.11%
2019/02/19	8	44.64	1	44.65	44.60	7	16,200	0.04%
2019/02/18	7	44.53	1	44.45	44.40	6	16,200	0.04%
2019/02/15	12	44.40	1	44.60	44.20	11	15,981	0.07%
2019/02/14	7	44.55	5	44.57	44.55	2	15,903	0.01%
2019/02/13	8	44.15	6.5	44.23	44.30	1.5	15,657	0.01%
2019/02/12	10	43.91	1	43.95	43.90	9	15,578	0.06%
2019/02/11	6	43.64	0	0.00	43.55	6	15,524	0.04%
2019/01/30	9	43.68	9	43.63	43.60	0	15,374	0.00%
2019/01/29	9	43.76	2	43.90	43.90	7	15,060	0.05%
2019/01/28	35	43.54	26	43.78	43.80	9	14,887	0.06%
2019/01/25	33	43.74	23	43.50	43.50	10	14,644	0.07%
2019/01/24	14	43.69	0	0.00	43.55	14	14,477	0.10%
2019/01/23	16	43.82	0	0.00	43.75	16	14,456	0.11%
2019/01/22	3	44.03	2	44.18	44.20	1	14,399	0.01%
2019/01/21	4	43.80	0	0.00	43.80	4	14,376	0.03%
2019/01/18	18	43.53	0	0.00	43.50	18	14,615	0.12%
2019/01/17	2	43.75	0	0.00	43.80	2	14,497	0.01%
2019/01/16	43.2	43.50	5	43.55	43.60	38.2	14,322	0.27%
2019/01/15	53	44.17	1	44.35	43.75	52	14,030	0.37%
2019/01/14	28	44.68	13	44.62	44.40	15	13,493	0.11%
2019/01/10	11	45.90	0	0.00	45.85	11	13,374	0.08%
2019/01/09	1	45.85	2	46.10	45.95	-1	13,385	-0.01%
2019/01/08	3	45.37	0	0.00	45.15	3	13,203	0.02%
2019/01/07	1	45.10	1	45.50	45.20	0	13,425	0.00%
2019/01/04	6	44.61	2	44.55	44.55	4	13,467	0.03%
2019/01/03	15	45.33	0	0.00	45.15	15	13,852	0.11%
2019/01/02	11	46.12	0	0.00	45.90	11	13,837	0.08%
2018/12/28	0	0.00	2	46.93	47.00	-2	13,810	-0.01%
2018/12/27	2	46.48	4	46.58	46.70	-2	14,054	-0.01%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	1	46.00	18	46.00	46.00	-17	14,341	-0.12%
2018/12/24	22	46.41	20	46.20	46.50	2	14,365	0.01%
2018/12/20	39	47.21	2	47.65	47.00	37	14,426	0.26%
2018/12/19	13	47.19	0	0.00	47.25	13	14,318	0.09%
2018/12/18	19	47.20	1	47.25	47.20	18	14,270	0.13%
2018/12/17	1	47.80	1	47.85	47.70	0	14,372	0.00%
2018/12/14	3	47.75	0	0.00	47.55	3	14,530	0.02%
2018/12/13	4	48.05	3	47.95	48.25	1	14,376	0.01%
2018/12/12	17	47.28	12	47.60	47.50	5	14,310	0.03%
2018/12/11	12	47.59	0	0.00	47.60	12	13,953	0.09%
2018/12/10	47	47.63	1	47.60	47.60	46	13,959	0.33%
2018/12/07	2.1	48.06	0	0.00	48.15	2.1	13,964	0.01%
2018/12/06	96	48.14	4.1	48.11	48.25	91.9	14,017	0.66%
2018/12/05	11	48.35	0	0.00	48.40	11	14,099	0.08%
2018/12/04	6	48.32	5	48.79	48.95	1	14,067	0.01%
2018/12/03	34	49.10	0	0.00	49.10	34	13,952	0.24%
2018/11/30	15	48.60	3	48.85	48.55	12	13,946	0.09%
2018/11/29	95	48.67	0	0.00	48.55	95	13,686	0.69%
2018/11/28	14	48.72	1	49.05	48.80	13	13,485	0.10%
2018/11/27	13	49.22	0	0.00	49.05	13	13,178	0.10%
2018/11/26	12	49.47	2	49.90	49.55	10	13,145	0.08%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/21	0	0.00	2	49.93	50.20	-2	12,886	-0.02%
2018/11/16	0	0.00	0	50.60	50.70	0	12,855	0.00%
2018/11/15	0	0.00	2	50.75	50.80	-2	12,870	-0.02%
2018/11/13	1	50.00	41	50.01	50.20	-40	13,066	-0.31%
2018/11/12	91	50.81	0	0.00	50.80	91	13,061	0.70%
2018/11/09	1	50.50	2	51.00	51.00	-1	13,173	-0.01%
2018/11/08	0.1	50.70	17	50.78	50.90	-16.9	13,006	-0.13%
2018/11/07	5	49.70	2	50.00	50.10	3	12,859	0.02%
2018/11/02	3	48.92	9	48.88	49.50	-6	12,818	-0.05%
2018/11/01	1	48.60	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	52	48.52	49.00	-52	12,645	-0.41%
2018/10/30	0	0.00	10	48.10	48.35	-10	12,477	-0.08%
2018/10/29	1	47.80	0	0.00	47.50	1	12,456	0.01%
2018/10/26	14	47.78	1.3	47.65	47.40	12.7	12,309	0.10%
2018/10/25	14	48.67	0.1	48.90	48.70	13.9	11,924	0.12%
2018/10/24	5	49.06	4	49.58	49.75	1	11,850	0.01%
2018/10/23	6	49.48	7	49.51	49.30	-1	11,784	-0.01%
2018/10/22	0	0.00	41	49.98	50.30	-41	11,644	-0.35%
2018/10/19	43	49.73	3	49.45	50.30	40	11,770	0.34%
2018/10/18	3	49.90	2	49.85	50.00	1	11,657	0.01%
2018/10/17	0	0.00	5	50.24	50.00	-5	11,627	-0.04%
2018/10/15	24	49.92	2	49.95	50.00	22	11,464	0.19%
2018/10/12	10	49.56	5	50.26	50.60	5	11,252	0.04%
2018/10/11	28	50.50	0	0.00	50.10	28	11,086	0.25%
2018/10/09	0	0.00	6	52.18	52.40	-6	10,544	-0.06%
2018/10/08	0	0.00	96	51.43	51.90	-96	10,391	-0.92%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/03	5	52.20	0	0.00	52.20	5	10,291	0.05%
2018/09/28	1	52.70	0	0.00	52.50	1	10,506	0.01%
2018/09/27	3	52.73	0	0.00	52.80	3	10,592	0.03%
2018/09/26	0	0.00	1	53.00	53.00	-1	10,649	-0.01%
2018/09/25	0.1	52.70	2	53.00	52.80	-1.9	10,913	-0.02%
2018/09/21	0	0.00	21	52.65	52.90	-21	10,960	-0.19%
2018/09/20	0	0.00	55.2	51.76	52.20	-55.2	10,889	-0.51%
2018/09/18	0	0.00	1	51.10	50.90	-1	11,020	-0.01%
2018/09/17	0	0.00	3	51.10	51.20	-3	11,188	-0.03%
2018/09/14	0	0.00	4	51.15	51.20	-4	11,480	-0.03%
2018/09/13	5	50.62	0	0.00	50.50	5	11,666	0.04%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	7	50.44	2	50.55	50.50	5	12,101	0.04%
2018/09/10	6	50.93	4	51.25	50.90	2	12,298	0.02%
2018/09/07	60	51.19	3	51.23	51.20	57	12,596	0.45%
2018/09/06	2	51.40	1	51.70	51.50	1	12,810	0.01%
2018/09/05	3	51.87	1	51.90	51.80	2	12,909	0.02%
2018/09/04	0	0.00	6	52.30	52.20	-6	13,047	-0.05%
2018/09/03	2	52.05	0	0.00	52.00	2	13,115	0.02%
2018/08/31	4	52.00	0	0.00	52.60	4	13,234	0.03%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	6.3	52.50	0	0.00	52.60	6.3	13,436	0.05%
2018/08/27	0	0.00	9	52.98	52.80	-9	13,544	-0.07%
2018/08/24	0	0.00	41	52.65	52.80	-41	13,597	-0.30%
2018/08/23	0	52.30	0	0.00	52.50	0	13,990	0.00%
2018/08/22	0.1	51.90	8.1	51.70	52.10	-8.1	14,303	-0.06%
2018/08/21	20	51.60	0	0.00	51.90	20	14,272	0.14%
2018/08/20	0	0.00	10	51.90	51.30	-10	14,242	-0.07%
2018/08/17	1	51.70	27	51.81	51.80	-26	14,160	-0.18%
2018/08/16	31.1	51.25	2	51.50	51.50	29.1	14,206	0.20%
2018/08/15	21	51.90	0	0.00	51.90	21	14,205	0.15%
2018/08/14	0	0.00	2	52.10	52.20	-2	14,272	-0.01%
2018/08/10	1	52.70	1	52.80	53.00	0	14,353	0.00%
2018/08/09	0.7	52.60	0	0.00	52.70	0.7	14,473	0.01%
2018/08/08	0	0.00	45	53.11	53.00	-45	14,644	-0.31%
2018/08/07	0	0.00	1	52.90	52.50	-1	14,831	-0.01%
2018/08/06	0	0.00	14.1	52.90	53.00	-14.1	14,992	-0.09%
2018/08/03	0	0.00	5.5	52.65	52.80	-5.5	15,364	-0.04%
2018/08/02	1	52.20	0	0.00	52.00	1	15,476	0.01%
2018/07/31	5	52.60	7	52.56	52.70	-2	15,740	-0.01%
2018/07/30	6	52.20	0	0.00	52.20	6	15,752	0.04%
2018/07/27	3	51.90	3	52.30	52.40	0	15,788	0.00%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/25	16	52.18	0	0.00	52.10	16	15,854	0.10%
2018/07/23	0.1	52.20	0	0.00	52.30	0.1	15,984	0.00%
2018/07/20	20	52.30	0	0.00	52.30	20	16,199	0.12%
2018/07/18	0	0.00	16	52.63	52.70	-16	16,494	-0.10%
2018/07/17	0	0.00	21	52.30	52.20	-21	16,502	-0.13%
2018/07/16	0	0.00	5	52.14	52.00	-5	16,561	-0.03%
2018/07/13	10	51.80	4	52.15	52.20	6	16,748	0.04%
2018/07/12	3	51.80	6	51.80	52.10	-3	16,800	-0.02%
2018/07/11	24	51.00	0	0.00	51.20	24	16,811	0.14%
2018/07/10	6.8	51.40	0	0.00	51.80	6.8	16,672	0.04%
2018/07/09	1	51.40	0	0.00	51.70	1	16,654	0.01%
2018/07/06	2	50.75	3	50.97	51.00	-1	16,592	-0.01%
2018/07/05	2	51.20	13	51.53	51.40	-11	16,507	-0.07%
2018/07/04	0	0.00	2.8	51.68	51.90	-2.8	16,616	-0.02%
2018/07/03	55	52.23	10	51.90	52.10	45	16,535	0.27%
2018/06/29	0	0.00	3	53.93	53.80	-3	16,159	-0.02%
2018/06/28	5	52.68	0	0.00	53.00	5	15,945	0.03%
2018/06/27	4	52.80	1	52.80	52.80	3	15,878	0.02%
2018/06/26	4	53.30	7	53.29	53.00	-3	15,760	-0.02%
2018/06/25	15	55.85	4	55.75	55.60	11	15,534	0.07%
2018/06/22	5.1	56.00	0	0.00	56.00	5.1	15,240	0.03%
2018/06/21	13	56.08	6	56.07	55.90	7	15,020	0.05%
2018/06/20	5	55.80	1.1	55.75	55.50	3.9	14,998	0.03%
2018/06/19	1	54.60	1	55.30	55.00	0	14,863	0.00%
2018/06/14	0	0.00	26	55.40	54.50	-26	14,169	-0.18%
2018/06/12	3	55.50	9	55.31	55.10	-6	14,001	-0.04%
2018/06/11	2	54.85	2	55.35	55.40	0	13,851	0.00%
2018/06/08	1.4	54.99	0.1	54.70	55.00	1.3	13,857	0.01%
2018/06/07	0	0.00	17	55.01	55.00	-17	13,947	-0.12%
2018/06/06	0	0.00	11	54.78	54.90	-11	14,092	-0.08%
2018/06/05	0	0.00	6	54.08	54.30	-6	14,065	-0.04%
2018/06/04	0	0.00	11	53.80	54.00	-11	14,053	-0.08%
2018/06/01	7	53.20	0	0.00	53.50	7	14,024	0.05%
2018/05/31	0	0.00	2	53.45	53.60	-2	13,998	-0.01%
2018/05/30	30	52.98	0	0.00	52.90	30	13,666	0.22%
2018/05/28	6	53.90	45	53.90	54.10	-39	13,620	-0.29%
2018/05/23	1	54.10	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0.1	54.50	2	54.80	54.70	-1.9	13,826	-0.01%
2018/05/21	0	0.00	2	54.60	55.00	-2	14,054	-0.01%
2018/05/18	1	54.70	0	0.00	54.40	1	14,155	0.01%
2018/05/17	0	0.00	3	55.10	54.90	-3	14,267	-0.02%
2018/05/16	0	0.00	1	54.90	54.90	-1	14,261	-0.01%
2018/05/15	0.4	54.00	0	0.00	54.00	0.4	14,402	0.00%
2018/05/14	0	0.00	10	54.80	55.00	-10	14,737	-0.07%
2018/05/11	5	54.40	11.4	54.41	54.60	-6.4	14,736	-0.04%
2018/05/10	0	53.30	0.2	53.30	53.30	-0.1	14,429	0.00%
2018/05/09	0	0.00	25	53.68	53.60	-25	14,315	-0.17%
2018/05/08	0	0.00	11	53.48	53.50	-11	14,373	-0.08%
2018/05/07	0.5	52.80	10	53.40	53.00	-9.5	14,283	-0.07%
2018/05/03	55	53.00	0	0.00	52.90	55	14,504	0.38%
2018/05/02	0	0.00	100	53.70	53.50	-100	14,600	-0.68%
2018/04/30	60	53.50	6	53.83	53.50	54	14,691	0.37%
2018/04/27	0	0.00	12	53.23	53.50	-12	14,774	-0.08%
2018/04/26	0	0.00	10	52.60	52.80	-10	14,749	-0.07%
2018/04/25	56	52.04	0	0.00	52.20	56	14,567	0.38%
2018/04/24	0	0.00	11	52.70	52.50	-11	14,412	-0.08%
2018/04/23	0.1	52.30	1	52.60	52.50	-0.9	14,523	-0.01%
2018/04/20	0	0.00	3	52.80	52.50	-3	14,625	-0.02%
2018/04/17	6	51.87	2	51.80	51.60	4	14,773	0.03%
2018/04/16	3	52.50	1	52.60	52.50	2	15,033	0.01%
2018/04/13	0.5	52.80	3	53.07	52.80	-2.5	15,106	-0.02%
2018/04/11	4	53.68	5	53.70	53.30	-1	15,513	-0.01%
2018/04/10	0	0.00	22	53.58	53.00	-22	15,594	-0.14%
2018/04/09	0	0.00	2	52.40	53.00	-2	15,704	-0.01%
2018/04/03	1	51.90	1	52.10	52.00	0	15,783	0.00%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/29	12	52.16	8	51.95	51.80	4	16,036	0.02%
2018/03/28	2	52.80	0	0.00	52.50	2	15,956	0.01%
2018/03/27	0	53.10	4	53.20	53.30	-4	16,044	-0.02%
2018/03/26	2	52.40	5	52.30	52.80	-3	16,064	-0.02%
2018/03/23	4	52.43	10	52.80	52.20	-6	16,204	-0.04%
2018/03/22	10.1	53.89	0	0.00	53.40	10.1	16,228	0.06%
2018/03/21	10	53.30	4.9	53.45	53.40	5.1	16,072	0.03%
2018/03/20	1	53.40	10	53.40	53.20	-9	16,284	-0.06%
2018/03/19	2	53.45	1	53.60	53.60	1	16,471	0.01%
2018/03/16	13	53.28	58	53.42	53.40	-45	16,593	-0.27%
2018/03/15	4	53.40	0	0.00	53.40	4	16,519	0.02%
2018/03/14	1	54.00	0	0.00	53.90	1	16,604	0.01%
2018/03/13	7	53.89	4	54.00	53.90	3	16,660	0.02%
2018/03/12	2	54.05	13	54.17	54.50	-11	16,673	-0.07%
2018/03/09	16	52.16	0	0.00	52.00	16	16,714	0.10%
2018/03/08	25	52.80	3	52.40	52.40	22	17,459	0.13%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/06	20	53.05	55	52.60	52.80	-35	18,836	-0.19%
2018/03/05	47	53.31	0	0.00	52.60	47	19,210	0.24%
2018/03/02	1	53.40	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	53.80	0	0.00	53.90	1	19,367	0.01%
2018/02/27	10	54.50	0.1	54.40	54.50	9.9	19,397	0.05%
2018/02/26	2	54.35	9	54.59	54.30	-7	19,415	-0.04%
2018/02/23	0	54.50	6	54.63	54.70	-6	19,762	-0.03%
2018/02/22	4.1	53.34	2	54.20	54.20	2.1	20,668	0.01%
2018/02/21	0	0.00	13	54.07	54.00	-13	21,958	-0.06%
2018/02/12	13	53.35	63	53.40	53.00	-50	22,058	-0.23%
2018/02/09	29	53.14	90	53.17	52.80	-61	21,999	-0.28%
2018/02/08	12	53.22	6	53.47	53.30	6	21,798	0.03%
2018/02/07	0	0.00	24	52.48	52.70	-24	21,929	-0.11%
2018/02/06	39	51.47	19	51.19	50.80	20	21,788	0.09%
2018/02/05	6	53.80	49	53.70	54.10	-43	21,376	-0.20%
2018/02/02	0	0.00	7.5	54.62	54.70	-7.5	21,222	-0.04%
2018/02/01	0	0.00	45	55.14	54.80	-45	21,287	-0.21%
2018/01/30	3	54.60	1	54.60	54.40	2	21,082	0.01%
2018/01/29	0	0.00	7	54.86	55.20	-7	21,006	-0.03%
2018/01/26	2	54.65	4	55.20	54.70	-2	20,866	-0.01%
2018/01/25	0	0.00	60	56.00	55.60	-60	20,658	-0.29%
2018/01/24	11	55.31	120	55.68	55.70	-109	20,570	-0.53%	大賣/鉅額交易
2018/01/23	3	55.77	11	55.72	56.00	-8	20,526	-0.04%
2018/01/22	2.1	55.30	33	55.61	55.60	-30.9	20,628	-0.15%
2018/01/19	0	0.00	11	56.05	56.00	-11	20,908	-0.05%
2018/01/18	1	55.90	0.5	55.50	55.90	0.5	20,836	0.00%
2018/01/17	43	55.94	0	0.00	56.30	43	20,787	0.21%
2018/01/16	11	56.68	5	56.70	56.60	6	20,659	0.03%
2018/01/15	1	56.50	6	56.30	56.50	-5	20,518	-0.02%
2018/01/12	21	55.50	1	55.70	55.60	20	20,278	0.10%
2018/01/11	16	55.10	12	55.13	55.40	4	20,202	0.02%
2018/01/10	240	56.10	21	56.31	55.60	219	20,285	1.08%	大買/鉅額交易
2018/01/09	100	55.60	14	55.51	55.80	86	20,010	0.43%
2018/01/08	7.7	55.19	7	55.36	55.70	0.7	20,036	0.00%
2018/01/05	0	0.00	7.4	55.56	55.70	-7.4	19,793	-0.04%
2018/01/04	3	54.60	5.3	55.18	55.40	-2.3	19,585	-0.01%
2018/01/03	0	0.00	36	54.71	55.20	-36	19,635	-0.18%
2018/01/02	1	54.10	1	54.10	54.20	0	19,235	0.00%