國泰金 (2882)-元大-龍潭券商分點個股進出

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
▲0.7
漲幅
+1.39%
成交量
29,361張
產業
上市金融類股
2541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－元大-龍潭券商分點個股進出

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-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	10	50.88	21.3	50.96	50.90	-11.3	24,031	-0.05%
2024/05/03	12	50.53	4.6	50.42	50.20	7.4	23,755	0.03%
2024/05/02	16.2	50.34	1.9	50.25	50.30	14.3	23,703	0.06%
2024/04/30	10	50.90	22.3	50.80	50.50	-12.3	23,517	-0.05%
2024/04/29	4.8	50.44	64.7	50.34	50.80	-59.9	23,098	-0.26%
2024/04/26	10	48.95	3	49.13	48.90	7	22,340	0.03%
2024/04/25	12.1	48.51	0	0.00	48.55	12.1	22,428	0.05%
2024/04/24	10	49.33	8.2	49.22	49.25	1.8	22,385	0.01%
2024/04/23	8	48.71	5.4	48.77	48.75	2.6	22,603	0.01%
2024/04/22	1.2	48.30	9	48.37	48.40	-7.8	22,828	-0.03%
2024/04/19	8.2	47.52	18	47.51	47.45	-9.8	22,753	-0.04%
2024/04/18	4.1	47.66	2.3	48.46	48.45	1.8	22,431	0.01%
2024/04/17	7.1	47.81	7	48.00	47.90	0.1	22,340	0.00%
2024/04/16	13.8	47.98	54	48.13	47.85	-40.2	22,176	-0.18%
2024/04/15	4.2	48.65	17	48.85	48.95	-12.8	21,808	-0.06%
2024/04/12	18.4	49.26	2	49.18	49.05	16.4	21,657	0.08%
2024/04/11	5	49.91	20	49.95	49.70	-15	21,353	-0.07%
2024/04/10	101.2	49.03	1	48.95	48.75	100.2	20,845	0.48%	大買/
2024/04/09	3	49.17	52	49.35	49.45	-49	20,642	-0.24%
2024/04/08	3.2	48.21	1	47.80	48.35	2.2	20,144	0.01%
2024/04/03	12.1	48.28	17	48.30	48.05	-4.9	20,142	-0.02%
2024/04/02	13.1	48.79	12.1	48.79	48.95	1	20,059	0.01%
2024/04/01	2.1	49.03	28.2	49.06	48.95	-26.1	20,092	-0.13%
2024/03/29	0	48.10	6.3	48.51	48.65	-6.2	19,929	-0.03%
2024/03/28	11	48.06	14	48.24	48.25	-3	19,806	-0.02%
2024/03/27	12.1	48.15	4	48.23	48.20	8.1	19,792	0.04%
2024/03/26	4	48.26	9	48.17	48.35	-5	19,800	-0.03%
2024/03/25	10.8	48.07	9.6	48.09	48.10	1.2	19,822	0.01%
2024/03/22	31.3	48.55	14.5	48.98	48.55	16.8	19,755	0.08%
2024/03/21	12.3	48.29	31.1	48.37	48.55	-18.8	19,329	-0.10%
2024/03/20	2	47.50	10.1	47.73	47.50	-8.1	19,083	-0.04%
2024/03/19	2.5	47.74	4.3	47.73	47.75	-1.7	19,384	-0.01%
2024/03/18	23	47.64	4	47.59	47.55	19	19,301	0.10%
2024/03/15	16.5	47.78	36.3	48.00	47.65	-19.8	19,158	-0.10%
2024/03/14	4	47.76	57.2	48.00	48.30	-53.2	18,269	-0.29%
2024/03/13	10	46.61	33.3	46.68	46.80	-23.3	17,370	-0.13%
2024/03/12	26	46.13	30.1	46.20	46.50	-4.1	17,141	-0.02%
2024/03/11	9	46.02	57	46.24	46.05	-48	16,726	-0.29%
2024/03/08	33	45.10	31.5	45.18	45.30	1.5	16,215	0.01%
2024/03/07	13	44.67	17	44.68	44.85	-4	15,741	-0.03%
2024/03/06	7.1	44.65	33	44.66	44.55	-25.9	15,652	-0.17%
2024/03/05	15.1	44.71	15	44.79	44.65	0.1	15,917	0.00%
2024/03/04	28.8	44.73	5	44.75	44.65	23.8	15,905	0.15%
2024/03/01	8.6	44.76	4	44.70	44.65	4.6	15,930	0.03%
2024/02/29	3.1	44.60	18.2	44.80	45.05	-15.1	15,994	-0.09%
2024/02/27	26.1	44.35	14	44.51	44.30	12.1	15,657	0.08%
2024/02/26	5.2	44.37	14.2	44.43	44.30	-9	15,576	-0.06%
2024/02/23	8.8	44.65	0	44.85	44.45	8.8	15,466	0.06%
2024/02/22	4	44.71	6	44.77	44.90	-2	15,679	-0.01%
2024/02/21	4.2	44.81	5	44.80	44.75	-0.8	15,691	-0.01%
2024/02/20	8.1	44.86	4	44.93	45.10	4.1	15,713	0.03%
2024/02/19	75	44.90	21	44.92	45.00	54	15,792	0.34%
2024/02/16	6	44.33	1	44.35	44.55	5	15,816	0.03%
2024/02/15	2.2	44.09	0.1	44.20	44.05	2.1	15,933	0.01%
2024/02/05	16.8	43.85	6	43.82	43.90	10.8	15,847	0.07%
2024/02/02	3	44.13	3.3	44.21	44.10	-0.2	15,646	0.00%
2024/02/01	10.1	44.40	175.4	44.27	44.45	-165.3	15,568	-1.06%	大賣/鉅額交易
2024/01/31	1.1	43.95	0	0.00	44.15	1.1	15,471	0.01%
2024/01/30	76.1	44.01	5	44.25	43.90	71.1	15,388	0.46%
2024/01/29	16.4	44.35	55	44.36	44.40	-38.6	15,324	-0.25%
2024/01/26	2	44.45	83	44.48	44.50	-81	15,340	-0.53%
2024/01/25	1	44.25	1	44.30	44.35	0	15,366	0.00%
2024/01/24	3.1	44.12	1	44.25	44.20	2.1	15,325	0.01%
2024/01/23	12.5	44.16	14.4	44.11	44.20	-1.9	15,272	-0.01%
2024/01/22	10.1	43.93	1	43.95	43.85	9.1	15,315	0.06%
2024/01/19	23.3	43.53	3	43.53	43.80	20.3	15,261	0.13%
2024/01/18	6.2	43.26	0	0.00	43.30	6.2	15,132	0.04%
2024/01/17	78.7	43.62	1	43.75	43.30	77.7	14,958	0.52%
2024/01/16	131.2	43.96	3	43.90	44.00	128.2	14,499	0.88%	大買/鉅額交易
2024/01/15	54	44.46	2	44.50	44.45	52	14,262	0.36%
2024/01/12	9	44.58	0	0.00	44.50	9	14,417	0.06%
2024/01/11	15.2	44.61	12	44.65	44.60	3.2	14,442	0.02%
2024/01/10	2	44.80	0.6	44.85	44.70	1.4	14,537	0.01%
2024/01/09	11	44.95	0	0.00	44.75	11	14,551	0.08%
2024/01/08	3.1	45.20	10.2	45.27	45.10	-7.1	14,471	-0.05%
2024/01/05	2	44.85	1.2	44.78	44.85	0.8	14,492	0.01%
2024/01/04	15.2	44.79	0	0.00	44.70	15.2	14,633	0.10%
2024/01/03	5.2	44.87	0.2	45.00	44.95	5.1	14,958	0.03%
2024/01/02	2	45.45	2	45.45	45.50	0	14,818	0.00%
2023/12/29	4.1	45.50	11	45.67	45.75	-6.9	14,897	-0.05%
2023/12/28	2	45.60	3.2	45.66	45.80	-1.2	15,058	-0.01%
2023/12/27	1	45.35	4.4	45.45	45.45	-3.4	15,076	-0.02%
2023/12/26	3	45.10	3	45.13	45.20	0	15,031	0.00%
2023/12/25	14	45.00	2	44.85	44.85	12	15,071	0.08%
2023/12/22	10.2	44.67	5	44.65	44.65	5.2	15,129	0.03%
2023/12/21	9	44.70	2	44.65	44.70	7	15,143	0.05%
2023/12/20	5	44.88	0.3	44.90	44.85	4.8	15,167	0.03%
2023/12/19	4.2	44.95	4	45.15	44.90	0.2	15,132	0.00%
2023/12/18	1	45.50	4.3	45.47	45.50	-3.3	15,242	-0.02%
2023/12/15	2.2	45.78	4	45.80	45.85	-1.8	15,385	-0.01%
2023/12/14	17	45.73	18	45.67	45.90	-1	15,090	-0.01%
2023/12/13	13.6	44.70	0	0.00	44.70	13.6	14,626	0.09%
2023/12/12	9.2	44.73	3	44.67	44.75	6.2	14,668	0.04%
2023/12/11	9	44.86	10	44.90	44.85	-1	14,610	-0.01%
2023/12/08	4.5	44.88	2	44.85	44.85	2.5	14,513	0.02%
2023/12/07	12.8	45.00	12	44.94	45.00	0.8	14,380	0.01%
2023/12/06	27.3	45.55	6	45.53	45.45	21.3	14,160	0.15%
2023/12/05	14.2	45.60	0	0.00	45.55	14.2	14,051	0.10%
2023/12/04	2.2	46.15	8.1	46.14	46.25	-5.9	13,799	-0.04%
2023/12/01	10.3	45.99	3	46.25	46.05	7.3	13,838	0.05%
2023/11/30	0	0.00	1	46.05	46.50	-1	13,738	-0.01%
2023/11/29	1.2	45.94	5	45.98	45.75	-3.8	13,300	-0.03%
2023/11/28	4.1	45.78	1	46.00	46.00	3.1	13,420	0.02%
2023/11/27	8.1	45.95	10	45.80	45.75	-2	13,497	-0.01%
2023/11/24	3	46.40	1	46.15	46.30	2	13,412	0.01%
2023/11/22	0	0.00	0.1	46.07	46.30	-0.1	13,527	0.00%
2023/11/21	25	45.99	20.4	46.14	46.15	4.6	13,506	0.03%
2023/11/20	7	45.66	2	45.85	45.70	5	13,372	0.04%
2023/11/17	2	45.68	23.1	45.75	45.80	-21.1	13,436	-0.16%
2023/11/16	0	0.00	3	45.57	45.65	-3	13,339	-0.02%
2023/11/15	2	45.65	6	45.60	45.75	-4	13,178	-0.03%
2023/11/14	0	0.00	9	45.59	45.45	-9	12,979	-0.07%
2023/11/13	10.1	45.45	21.3	45.50	45.25	-11.2	12,936	-0.09%
2023/11/10	1	44.95	1	45.10	44.95	0	12,999	0.00%
2023/11/09	13.1	45.18	11	45.03	45.15	2.1	13,107	0.02%
2023/11/08	0	0.00	2	45.25	45.05	-2	13,393	-0.01%
2023/11/07	2	45.00	8.3	45.12	45.20	-6.3	13,574	-0.05%
2023/11/06	0	0.00	12	45.43	45.35	-12	13,650	-0.09%
2023/11/03	4	45.00	11	45.15	45.35	-7	13,730	-0.05%
2023/11/02	0	0.00	51.1	44.93	44.85	-51.1	13,962	-0.37%
2023/11/01	2	44.18	0.3	44.21	44.30	1.7	13,947	0.01%
2023/10/31	7.1	43.94	0	0.00	43.90	7.1	14,171	0.05%
2023/10/30	10.2	43.85	0	0.00	43.95	10.2	14,634	0.07%
2023/10/27	3	44.15	139	44.16	44.20	-136	15,080	-0.90%	大賣/鉅額交易
2023/10/26	4.1	43.78	0	0.00	43.85	4.1	15,462	0.03%
2023/10/25	56	44.20	0	0.00	44.15	56	15,491	0.36%
2023/10/24	7	44.04	0	0.00	44.15	7	15,975	0.04%
2023/10/23	1.2	44.13	0	0.00	44.10	1.2	16,353	0.01%
2023/10/20	63.4	44.12	2	44.75	44.70	61.4	16,283	0.38%
2023/10/19	32	44.99	31	45.25	45.10	1	16,017	0.01%
2023/10/18	6	45.27	145.1	45.59	45.60	-139.1	15,992	-0.87%	大賣/鉅額交易
2023/10/17	3.1	45.38	1	45.35	45.25	2.1	15,862	0.01%
2023/10/16	2.1	45.25	22.3	45.29	45.50	-20.2	16,036	-0.13%
2023/10/13	9.5	45.52	4.1	45.41	45.30	5.4	16,348	0.03%
2023/10/12	1.1	45.53	22.2	46.00	46.15	-21.1	16,565	-0.13%
2023/10/11	4.1	45.70	44.3	45.57	45.95	-40.2	16,466	-0.24%
2023/10/06	35.9	44.49	10.9	44.35	44.55	25	16,194	0.15%
2023/10/05	13.1	43.88	4	43.95	44.05	9.1	16,381	0.06%
2023/10/04	28.5	43.64	20	43.73	43.55	8.5	16,486	0.05%
2023/10/03	104.3	44.12	0	0.00	44.00	104.3	16,314	0.64%	大買/鉅額交易
2023/10/02	32	44.56	0	0.00	44.50	32	16,316	0.20%
2023/09/28	27.3	44.66	1	44.85	44.55	26.3	16,601	0.16%
2023/09/27	2.1	44.30	0	0.00	44.60	2.1	16,568	0.01%
2023/09/26	43.5	44.45	0	0.00	44.45	43.5	16,547	0.26%
2023/09/25	27.5	44.73	0.4	44.80	44.85	27.1	16,456	0.16%
2023/09/22	19	44.77	30	44.85	44.70	-11	16,512	-0.07%
2023/09/21	30.7	44.99	13	45.32	44.90	17.7	16,526	0.11%
2023/09/20	14.1	45.84	1	45.90	45.70	13.1	16,348	0.08%
2023/09/19	0.2	46.45	10	46.43	46.35	-9.8	16,310	-0.06%
2023/09/18	0.2	46.47	0	0.00	46.40	0.2	16,393	0.00%
2023/09/15	1.1	46.70	11	46.70	46.65	-10	16,421	-0.06%
2023/09/14	0	0.00	5	46.86	46.90	-5	16,289	-0.03%
2023/09/13	1.1	46.51	12	46.57	46.75	-10.9	16,345	-0.07%
2023/09/12	5	46.60	5.3	46.53	46.65	-0.3	16,622	0.00%
2023/09/11	0	0.00	12	46.35	46.55	-12	16,620	-0.07%
2023/09/08	0	0.00	6.2	46.18	46.30	-6.2	16,744	-0.04%
2023/09/07	3	45.57	0	0.00	45.70	3	17,001	0.02%
2023/09/06	14.7	46.11	1.1	45.89	45.80	13.6	17,246	0.08%
2023/09/05	4.3	46.51	0	0.00	46.45	4.3	17,354	0.02%
2023/09/04	1.7	46.37	0	0.00	46.65	1.7	17,791	0.01%
2023/09/01	0	0.00	145.3	46.53	46.60	-145.3	18,058	-0.80%	大賣/鉅額交易
2023/08/30	1	46.05	4	45.95	46.10	-3	18,138	-0.02%
2023/08/29	0.1	45.90	39	45.87	46.05	-39	18,240	-0.21%
2023/08/28	2	45.03	36	45.38	45.40	-34	18,361	-0.19%
2023/08/25	11	44.43	10	44.60	44.50	1	19,481	0.01%
2023/08/24	82.2	44.47	7	44.34	44.65	75.2	19,716	0.38%
2023/08/23	37.3	44.74	3	44.90	44.70	34.3	20,015	0.17%
2023/08/22	26.3	44.88	0	0.00	45.00	26.3	20,119	0.13%
2023/08/21	2.1	45.30	1	45.30	45.40	1.1	20,286	0.01%
2023/08/18	12.2	45.01	0	0.00	45.20	12.2	20,446	0.06%
2023/08/17	3	44.90	10	45.07	45.30	-7	20,594	-0.03%
2023/08/16	19.2	44.93	16.1	44.97	45.10	3	20,645	0.01%
2023/08/15	0	0.00	9	45.49	45.40	-9	21,046	-0.04%
2023/08/14	41.2	45.14	7	45.28	45.40	34.2	21,344	0.16%
2023/08/11	5.4	46.55	2	46.65	46.45	3.4	21,395	0.02%
2023/08/10	4.1	46.51	18.2	46.59	46.60	-14.1	21,437	-0.07%
2023/08/09	12.1	46.53	1	46.50	46.45	11.1	21,514	0.05%
2023/08/08	7.1	46.98	5.1	47.07	47.05	2	21,727	0.01%
2023/08/07	0.1	46.45	1	46.55	46.45	-0.9	21,777	0.00%
2023/08/04	2	46.40	2	46.65	46.30	0	21,795	0.00%
2023/08/02	25.3	46.42	24.4	46.37	46.20	0.9	21,721	0.00%
2023/08/01	11	47.13	36.1	46.81	47.25	-25.1	21,359	-0.12%
2023/07/31	3.1	46.00	27	45.94	45.75	-23.9	20,808	-0.11%
2023/07/28	6.2	45.66	4.1	45.69	45.75	2.1	20,486	0.01%
2023/07/27	4	45.78	24.1	45.95	46.00	-20.1	20,452	-0.10%
2023/07/26	0.1	45.35	74.4	45.30	45.35	-74.3	20,136	-0.37%
2023/07/25	0	0.00	6.1	44.51	44.55	-6.1	19,903	-0.03%
2023/07/24	5.1	44.11	1	44.20	44.20	4.1	19,925	0.02%
2023/07/21	6.3	44.45	17	44.54	44.40	-10.7	20,007	-0.05%
2023/07/20	3.1	44.72	3	44.92	44.75	0.1	20,025	0.00%
2023/07/19	12.5	44.47	11	45.16	44.50	1.5	19,914	0.01%
2023/07/18	13.2	45.01	35.1	45.00	45.05	-21.9	19,807	-0.11%
2023/07/17	9.1	44.60	27	44.86	45.00	-17.9	19,538	-0.09%
2023/07/14	2.1	44.00	10.5	43.95	44.10	-8.4	19,244	-0.04%
2023/07/13	2.9	43.77	3.2	43.84	43.60	-0.4	19,219	0.00%
2023/07/12	2.1	43.78	27.1	43.70	44.00	-25	19,104	-0.13%
2023/07/11	14.1	43.34	18.5	43.58	43.60	-4.4	19,068	-0.02%
2023/07/10	2	42.65	11.3	42.78	42.65	-9.3	19,014	-0.05%
2023/07/07	16.1	42.14	5	42.25	42.25	11.1	18,995	0.06%
2023/07/06	132.4	42.86	0	0.00	42.50	132.4	18,948	0.70%	大買/鉅額交易
2023/07/05	0	0.00	27	43.34	43.20	-27	18,679	-0.14%
2023/07/04	14.1	43.12	16.6	43.11	43.05	-2.5	18,804	-0.01%
2023/07/03	22.1	43.23	1	43.30	43.30	21.1	18,884	0.11%
2023/06/30	10.6	43.25	2	43.35	43.15	8.6	19,065	0.04%
2023/06/29	4.3	43.58	2	43.43	43.40	2.3	19,023	0.01%
2023/06/28	41.3	43.51	6	43.55	43.65	35.3	18,959	0.19%
2023/06/27	1	44.05	3	44.20	44.15	-2	18,865	-0.01%
2023/06/26	26.2	44.07	80	44.15	44.05	-53.8	18,810	-0.29%
2023/06/21	7.1	44.33	0.4	44.40	44.40	6.6	18,796	0.04%
2023/06/20	4.2	44.20	1	44.15	44.35	3.2	18,939	0.02%
2023/06/19	19.4	43.75	11.1	43.87	43.90	8.3	19,245	0.04%
2023/06/16	10.2	44.09	3.6	44.15	43.90	6.5	19,296	0.03%
2023/06/15	37.1	44.42	1	44.25	44.35	36.1	19,510	0.18%
2023/06/14	1.2	44.39	4	44.38	44.60	-2.8	19,815	-0.01%
2023/06/13	7	44.01	1	44.20	44.10	6	20,165	0.03%
2023/06/12	28.3	44.29	16	44.18	44.05	12.3	20,040	0.06%
2023/06/09	17	44.45	9.1	44.59	44.60	7.9	20,220	0.04%
2023/06/08	20.5	44.47	2	44.85	44.60	18.5	20,265	0.09%
2023/06/07	21	45.16	3	45.17	45.40	18	20,307	0.09%
2023/06/06	7	45.18	2.3	45.19	45.25	4.7	20,210	0.02%
2023/06/05	9.4	45.23	45.3	45.44	45.25	-35.9	20,213	-0.18%
2023/06/02	0.1	44.29	29	44.45	44.45	-28.9	19,891	-0.15%
2023/06/01	20.1	44.03	6	44.00	44.00	14.1	19,911	0.07%
2023/05/31	3.1	44.49	1	44.65	44.30	2.1	19,733	0.01%
2023/05/30	18	44.69	3	44.77	44.50	15	18,585	0.08%
2023/05/29	1.3	44.92	21	45.20	44.75	-19.7	18,760	-0.11%
2023/05/26	13.5	43.94	8.3	43.95	43.90	5.2	18,509	0.03%
2023/05/25	22	44.12	2.5	44.23	44.05	19.5	18,466	0.11%
2023/05/24	5	44.48	14.1	44.52	44.80	-9.1	18,428	-0.05%
2023/05/23	2.3	44.95	10.2	45.00	44.80	-7.9	18,451	-0.04%
2023/05/22	3	45.10	12	45.40	45.15	-9	18,615	-0.05%
2023/05/19	5	45.01	137.8	44.89	45.15	-132.8	18,867	-0.70%	大賣/鉅額交易
2023/05/18	0.1	44.30	28.1	44.31	44.40	-28	18,393	-0.15%
2023/05/17	1.1	43.71	75.9	43.81	43.95	-74.8	18,294	-0.41%
2023/05/16	10	43.30	20.3	43.62	43.60	-10.3	18,227	-0.06%
2023/05/15	2	43.25	1	42.75	43.35	1	18,107	0.01%
2023/05/12	77.8	42.83	5	42.80	42.65	72.8	18,034	0.40%
2023/05/11	7.7	43.55	39	43.55	43.70	-31.3	17,729	-0.18%
2023/05/10	12.2	43.10	2.1	43.13	43.05	10.1	17,471	0.06%
2023/05/09	0	0.00	10.2	43.17	43.50	-10.2	17,476	-0.06%
2023/05/08	5.1	42.77	8	42.94	43.05	-2.9	17,565	-0.02%
2023/05/05	0	0.00	1	42.50	42.65	-1	17,742	-0.01%
2023/05/04	5.1	42.18	5	42.41	42.50	0.1	18,392	0.00%
2023/05/03	2	42.18	3	42.27	42.40	-1	18,694	-0.01%
2023/05/02	11.1	42.09	14	42.41	42.50	-2.9	19,081	-0.02%
2023/04/28	5.3	42.14	2	42.38	42.45	3.3	19,559	0.02%
2023/04/27	2.3	42.14	0	0.00	42.25	2.3	19,728	0.01%
2023/04/26	9.2	42.21	0	0.00	42.35	9.2	19,928	0.05%
2023/04/25	9	42.71	9.1	42.64	42.60	-0.1	20,081	0.00%
2023/04/24	2	42.48	0.1	42.60	42.65	1.9	20,163	0.01%
2023/04/21	4	42.59	4	42.49	42.70	0	20,326	0.00%
2023/04/20	3	42.80	35	42.79	42.95	-32	20,474	-0.16%
2023/04/19	5.3	42.72	8.1	42.73	42.75	-2.8	21,138	-0.01%
2023/04/18	10	42.99	23	43.01	43.10	-13	21,287	-0.06%
2023/04/17	7	43.05	4	43.15	43.20	3	21,528	0.01%
2023/04/14	5.1	43.10	23	42.97	43.15	-18	21,676	-0.08%
2023/04/13	5.2	42.59	7	42.56	42.60	-1.8	21,991	-0.01%
2023/04/12	37	42.91	32	42.86	42.95	5	23,366	0.02%
2023/04/11	4	42.48	9.3	42.56	42.65	-5.3	23,436	-0.02%
2023/04/10	50	42.49	26.3	42.54	42.55	23.7	23,472	0.10%
2023/04/07	4	42.23	13	42.22	42.25	-9	23,431	-0.04%
2023/04/06	3.1	41.68	13.1	41.93	42.00	-10	23,302	-0.04%
2023/03/31	3	41.77	1	41.80	41.80	2	23,594	0.01%
2023/03/30	13	41.57	2	41.55	41.60	11	23,594	0.05%
2023/03/29	11	41.65	2	41.75	41.85	9	23,677	0.04%
2023/03/28	4.3	41.56	3.1	41.67	41.55	1.2	23,992	0.01%
2023/03/27	88.6	41.10	11.4	41.09	41.35	77.2	24,166	0.32%
2023/03/24	3.4	41.34	2	41.20	41.30	1.4	24,527	0.01%
2023/03/23	15	41.34	10.8	41.40	41.55	4.2	24,585	0.02%
2023/03/22	14.3	41.16	8.7	41.24	41.35	5.6	24,551	0.02%
2023/03/21	13.8	40.79	3	40.82	40.75	10.8	24,426	0.04%
2023/03/20	36.4	40.25	2	40.20	40.20	34.4	24,598	0.14%
2023/03/17	19.1	41.04	4.5	41.11	41.00	14.6	24,387	0.06%
2023/03/16	74.8	40.66	2	40.50	40.50	72.8	24,373	0.30%
2023/03/15	14.7	41.77	2	41.90	41.50	12.7	24,276	0.05%
2023/03/14	59.7	41.60	3.1	41.69	41.55	56.6	24,661	0.23%
2023/03/13	59.3	42.21	31	42.15	42.30	28.3	24,935	0.11%
2023/03/10	55.9	42.79	5	42.65	42.70	50.9	25,078	0.20%
2023/03/09	1	43.60	10	43.60	43.65	-9	25,129	-0.04%
2023/03/08	7.1	43.40	4	43.35	43.75	3.1	25,940	0.01%
2023/03/07	1	43.70	4	43.71	43.75	-3	26,525	-0.01%
2023/03/06	0.1	43.40	10	43.58	43.60	-9.9	26,702	-0.04%
2023/03/03	4.5	42.97	1	42.95	42.90	3.5	26,792	0.01%
2023/03/02	6	42.80	8	42.99	43.00	-2	26,977	-0.01%
2023/03/01	13.5	42.91	3	43.10	42.75	10.5	27,137	0.04%
2023/02/24	5.1	43.38	0	0.00	43.45	5.1	26,962	0.02%
2023/02/23	15	43.29	1.3	43.37	43.30	13.8	26,909	0.05%
2023/02/22	6.1	43.26	2.1	43.45	43.35	4	26,842	0.01%
2023/02/21	16	43.78	1.7	43.81	43.85	14.3	26,799	0.05%
2023/02/20	9	44.33	59	44.35	44.45	-50	26,879	-0.19%
2023/02/17	7.4	43.76	419	43.90	44.00	-411.6	26,840	-1.53%	大賣/鉅額交易
2023/02/16	8	43.15	1	43.10	43.05	7	26,950	0.03%
2023/02/15	8.8	43.05	0.2	43.20	42.95	8.6	27,722	0.03%
2023/02/14	8	43.42	12.2	43.43	43.60	-4.2	27,665	-0.02%
2023/02/13	3	42.85	3.4	42.67	42.90	-0.4	27,674	0.00%
2023/02/10	7	42.61	1	42.70	42.65	6	27,777	0.02%
2023/02/09	0.1	42.80	4.5	42.68	42.60	-4.4	27,815	-0.02%
2023/02/08	9	42.82	0.3	42.95	42.85	8.7	27,871	0.03%
2023/02/07	6.1	42.94	5	42.90	42.80	1.1	27,990	0.00%
2023/02/06	8.6	42.80	3.3	42.78	42.65	5.3	28,020	0.02%
2023/02/03	37.9	43.34	31	43.66	43.30	6.9	27,859	0.02%
2023/02/02	5.3	43.73	71	43.95	44.05	-65.7	27,739	-0.24%
2023/02/01	14	42.81	12	42.92	43.00	2	27,346	0.01%
2023/01/31	1	42.60	12.5	42.66	42.55	-11.5	27,273	-0.04%
2023/01/30	6	42.63	13.1	42.70	42.70	-7.1	27,171	-0.03%
2023/01/17	3.3	41.95	1.2	41.96	42.00	2.1	26,752	0.01%
2023/01/16	6.1	41.79	7	41.91	41.75	-0.9	26,590	0.00%
2023/01/13	12.3	41.85	13.8	41.95	41.80	-1.5	27,003	-0.01%
2023/01/12	3	41.68	27	41.76	41.70	-24	27,100	-0.09%
2023/01/11	3.2	41.46	23	41.64	41.40	-19.8	27,226	-0.07%
2023/01/10	9.1	41.53	4	41.58	41.70	5.1	27,398	0.02%
2023/01/09	3	41.93	74.3	41.55	42.00	-71.3	27,590	-0.26%
2023/01/06	8	40.48	15.1	40.54	40.75	-7.1	27,378	-0.03%
2023/01/05	6.3	40.20	6.1	40.22	40.25	0.2	28,347	0.00%
2023/01/04	4.8	40.01	0.1	40.07	39.95	4.6	28,290	0.02%
2023/01/03	19.1	39.94	5.2	39.90	39.95	13.9	28,532	0.05%
2022/12/30	41	39.94	76.3	39.97	40.00	-35.3	28,201	-0.13%
2022/12/29	9.1	40.20	0	0.00	40.10	9.1	26,812	0.03%
2022/12/28	15	40.77	13	40.78	40.65	2	27,146	0.01%
2022/12/27	1	41.25	0	0.00	41.15	1	27,356	0.00%
2022/12/26	26	41.04	2	41.15	41.00	24	27,657	0.09%
2022/12/23	19.1	41.07	36.8	41.00	41.15	-17.8	28,154	-0.06%
2022/12/22	14.3	40.09	2.1	40.35	40.40	12.2	28,137	0.04%
2022/12/21	15	39.96	1	39.95	40.00	14	28,540	0.05%
2022/12/20	115.2	40.05	16.1	40.07	40.15	99.1	28,645	0.35%	大買/
2022/12/19	33.1	40.17	3.4	40.29	40.15	29.7	28,562	0.10%
2022/12/16	28	40.31	4	40.18	40.20	24	28,483	0.08%
2022/12/15	20.2	40.53	0	0.00	40.60	20.2	28,536	0.07%
2022/12/14	117.9	40.91	0	0.00	40.90	117.9	28,476	0.41%	大買/鉅額交易
2022/12/13	20.2	41.13	8	41.26	40.95	12.2	28,389	0.04%
2022/12/12	14	40.41	2	40.98	41.00	12	28,282	0.04%
2022/12/09	12.1	40.89	1	41.30	41.10	11.1	28,268	0.04%
2022/12/08	24.6	40.96	9.2	40.87	40.75	15.4	28,141	0.05%
2022/12/07	12.4	41.46	4	41.73	41.40	8.4	28,225	0.03%
2022/12/06	22.1	41.70	6	41.80	41.40	16.1	28,216	0.06%
2022/12/05	22.5	42.96	4.2	42.89	42.85	18.3	27,965	0.07%
2022/12/02	11.1	43.96	15	43.98	44.00	-4	27,585	-0.01%
2022/12/01	7.2	44.05	30.2	44.15	44.15	-23	27,673	-0.08%
2022/11/30	29.2	43.52	7.7	43.43	43.55	21.5	27,240	0.08%
2022/11/29	23.5	42.25	42.1	42.72	43.45	-18.6	26,436	-0.07%
2022/11/28	38.1	42.12	0.1	42.50	42.00	37.9	26,038	0.15%
2022/11/25	0.1	42.75	12	42.83	42.55	-11.9	26,098	-0.05%
2022/11/24	1.1	42.70	6	42.79	42.55	-4.9	26,129	-0.02%
2022/11/23	0	0.00	23.2	42.51	42.75	-23.2	26,779	-0.09%
2022/11/22	1	42.00	2	42.08	42.20	-1	26,833	0.00%
2022/11/21	5	41.85	4.3	41.95	42.10	0.7	26,610	0.00%
2022/11/18	0.1	41.80	8.1	41.89	41.90	-8	26,485	-0.03%
2022/11/17	7.1	41.21	5	41.60	41.55	2.1	26,412	0.01%
2022/11/16	11.1	42.00	1	42.25	41.70	10.1	26,379	0.04%
2022/11/15	3.2	42.22	11.9	42.16	42.40	-8.7	26,222	-0.03%
2022/11/14	18.5	41.88	7.3	41.86	41.75	11.2	25,892	0.04%
2022/11/11	3.1	41.42	56.4	41.56	41.90	-53.2	25,414	-0.21%
2022/11/10	11.1	39.60	0	0.00	39.65	11.1	24,727	0.04%
2022/11/09	33	40.04	13	40.01	40.15	20	24,595	0.08%
2022/11/08	5.1	39.50	4	39.74	39.70	1.1	24,398	0.00%
2022/11/07	1.1	39.39	10	39.31	39.55	-8.9	24,294	-0.04%
2022/11/04	3	38.55	6	38.79	38.95	-3	24,403	-0.01%
2022/11/03	1	38.60	47	38.41	38.85	-46	24,406	-0.19%
2022/11/02	0	0.00	15.2	38.30	38.50	-15.2	24,309	-0.06%
2022/11/01	15.2	38.00	0	0.00	38.10	15.2	24,291	0.06%
2022/10/31	10.1	38.03	4	38.28	37.80	6.1	24,394	0.03%
2022/10/28	6.1	38.33	42	38.25	38.25	-35.9	24,292	-0.15%
2022/10/27	45.2	38.84	25	38.82	38.50	20.2	24,119	0.08%
2022/10/26	6	38.51	22	38.54	38.50	-16	24,305	-0.07%
2022/10/25	18	37.34	12.7	37.30	37.50	5.3	24,108	0.02%
2022/10/24	10.3	37.08	6	37.13	37.00	4.3	24,068	0.02%
2022/10/21	159.1	36.75	44	36.51	36.55	115.1	24,012	0.48%	大買/鉅額交易
2022/10/20	6	37.53	3	37.68	37.85	3	23,418	0.01%
2022/10/19	7	38.14	0	0.00	38.30	7	23,093	0.03%
2022/10/18	7.1	38.10	3.1	38.17	38.15	4	22,896	0.02%
2022/10/17	11	37.35	4	37.04	37.65	7	22,912	0.03%
2022/10/14	24.3	37.83	5	38.18	37.65	19.3	22,757	0.08%
2022/10/13	54.5	37.95	5	37.53	37.45	49.5	22,489	0.22%
2022/10/12	20	39.51	1.4	39.83	39.55	18.6	21,438	0.09%
2022/10/11	4.5	39.70	2.1	39.70	39.60	2.4	21,428	0.01%
2022/10/07	3	40.63	1	40.80	40.50	2	21,263	0.01%
2022/10/06	3	40.63	6	41.04	40.80	-3	21,251	-0.01%
2022/10/05	7.1	40.81	25.2	40.70	40.75	-18.1	21,353	-0.08%
2022/10/04	11.2	39.30	37	39.39	39.55	-25.8	21,088	-0.12%
2022/10/03	28.1	39.10	0.2	39.20	39.00	27.9	20,804	0.13%
2022/09/30	26.5	39.40	12	39.83	39.95	14.5	20,796	0.07%
2022/09/29	17	39.99	8	40.09	40.15	9	20,805	0.04%
2022/09/28	24.3	40.14	9	39.89	39.80	15.3	20,810	0.07%
2022/09/27	8.5	41.07	0	0.00	40.95	8.5	20,639	0.04%
2022/09/26	7.4	41.39	18	41.37	41.50	-10.6	21,366	-0.05%
2022/09/23	1	42.10	0	0.00	42.10	1	21,834	0.00%
2022/09/22	35.1	41.60	20	41.38	41.65	15.1	22,219	0.07%
2022/09/21	9.8	42.70	5	42.85	42.55	4.8	22,120	0.02%
2022/09/20	1	43.10	0	0.00	43.05	1	22,130	0.00%
2022/09/19	4.2	42.87	5	42.85	42.75	-0.8	22,164	0.00%
2022/09/16	6.2	42.70	2	42.70	42.80	4.2	22,159	0.02%
2022/09/15	6	42.86	0	0.00	43.10	6	22,064	0.03%
2022/09/14	18.5	42.82	7	42.89	42.85	11.5	22,111	0.05%
2022/09/13	5.2	43.80	1	44.10	43.65	4.2	22,175	0.02%
2022/09/12	3.3	43.84	12	43.90	44.05	-8.7	22,134	-0.04%
2022/09/08	12.7	43.23	0	0.00	43.15	12.7	22,224	0.06%
2022/09/07	26.2	43.54	6	43.15	43.15	20.2	22,064	0.09%
2022/09/06	2.2	44.36	7	44.44	44.25	-4.8	21,669	-0.02%
2022/09/05	4.1	44.11	2	44.10	44.05	2.1	21,726	0.01%
2022/09/02	8.3	44.14	3	44.08	44.05	5.3	21,799	0.02%
2022/09/01	13.2	44.28	3	44.57	44.55	10.2	21,565	0.05%
2022/08/31	4.1	44.46	2	44.73	44.55	2.1	21,355	0.01%
2022/08/30	39.3	44.60	2	44.45	44.45	37.3	21,176	0.18%
2022/08/29	7.1	45.56	36	45.65	45.60	-28.9	20,453	-0.14%
2022/08/26	2.1	46.73	1.1	46.95	46.75	1	20,276	0.00%
2022/08/25	0.9	46.60	0	0.00	46.55	0.9	20,411	0.00%
2022/08/24	1	46.25	16	46.27	46.35	-15	20,674	-0.07%
2022/08/23	17.8	46.39	0.1	46.45	46.35	17.6	21,202	0.08%
2022/08/22	2	46.88	2	46.88	46.85	0	21,431	0.00%
2022/08/19	0.1	47.40	10	47.38	47.50	-9.9	21,698	-0.05%
2022/08/18	1	47.15	0	0.00	47.25	1	22,138	0.00%
2022/08/17	0	0.00	1	47.45	47.45	-1	22,675	0.00%
2022/08/16	2	47.23	0	0.00	47.10	2	22,832	0.01%
2022/08/15	10.1	47.40	7	47.34	47.30	3.1	22,986	0.01%
2022/08/12	1	47.11	1.2	47.30	47.25	-0.1	23,091	0.00%
2022/08/11	16.4	47.02	5	47.13	47.20	11.4	23,318	0.05%
2022/08/10	6.6	46.12	0	46.20	46.40	6.5	23,541	0.03%
2022/08/09	1.6	46.15	21	46.34	46.10	-19.4	23,832	-0.08%
2022/08/08	14.2	45.49	15.1	45.67	46.15	-0.9	24,081	0.00%
2022/08/05	11	45.67	5	45.57	45.75	6	24,454	0.02%
2022/08/04	4.2	44.83	3	45.03	44.85	1.2	24,900	0.00%
2022/08/03	2	44.70	15	44.73	44.95	-13	25,328	-0.05%
2022/08/02	13.4	44.71	0	0.00	44.85	13.4	25,763	0.05%
2022/08/01	31.9	45.32	0	0.00	45.45	31.9	25,797	0.12%
2022/07/29	1.8	45.63	0	0.00	45.50	1.8	25,923	0.01%
2022/07/28	5.1	45.45	2	45.50	45.80	3.1	26,137	0.01%
2022/07/27	20.5	45.10	0.1	45.30	45.25	20.4	26,025	0.08%
2022/07/26	6.1	45.50	2	45.53	45.60	4.1	25,939	0.02%
2022/07/25	7.1	45.29	27	45.45	45.55	-19.9	25,920	-0.08%
2022/07/22	19.1	44.94	6	45.11	45.00	13.1	26,096	0.05%
2022/07/21	13	44.96	15	44.67	45.05	-2	25,997	-0.01%
2022/07/20	7.2	45.68	1	45.80	44.90	6.2	25,840	0.02%
2022/07/19	4.1	44.94	2	45.00	44.95	2.1	25,852	0.01%
2022/07/18	1.1	44.58	6	45.17	45.20	-4.9	25,908	-0.02%
2022/07/15	11.2	44.35	4	44.34	44.15	7.2	25,818	0.03%
2022/07/14	52	45.05	1.1	45.29	45.00	50.9	25,713	0.20%
2022/07/13	5.1	45.31	8	45.46	45.50	-2.9	25,681	-0.01%
2022/07/12	6	44.14	0	0.00	43.80	6	25,547	0.02%
2022/07/08	16	44.94	1	44.85	44.80	15	25,391	0.06%
2022/07/07	14	44.79	1	45.20	45.05	13	25,204	0.05%
2022/07/06	64	45.03	50	45.00	44.95	14	24,767	0.06%
2022/07/05	24	46.72	11	46.69	46.75	13	24,464	0.05%
2022/07/04	57.4	45.15	4	45.43	45.50	53.4	24,130	0.22%
2022/07/01	38.3	50.18	13	49.91	49.70	25.3	23,435	0.11%
2022/06/30	32.1	51.68	13	51.72	50.90	19.1	22,938	0.08%
2022/06/29	37.1	52.64	0.1	52.70	52.80	37	22,573	0.16%
2022/06/28	59	53.50	6	53.68	53.80	53	22,282	0.24%
2022/06/27	6	53.80	0	0.00	53.50	6	22,246	0.03%
2022/06/24	0	0.00	11	53.88	53.40	-11	22,146	-0.05%
2022/06/23	0	0.00	3	53.00	53.00	-3	22,070	-0.01%
2022/06/22	2	53.30	10	54.00	53.00	-8	21,859	-0.04%
2022/06/21	1	52.70	19	53.65	54.20	-18	21,818	-0.08%
2022/06/20	9	52.22	21	53.09	51.80	-12	21,646	-0.06%
2022/06/17	9.1	52.84	0	0.00	53.00	9.1	21,328	0.04%
2022/06/16	1	53.80	0	0.00	53.70	1	21,114	0.00%
2022/06/15	4	53.55	0	0.00	53.60	4	21,307	0.02%
2022/06/14	4	53.60	0	0.00	53.40	4	21,655	0.02%
2022/06/13	26.1	53.39	0	0.00	53.80	26.1	21,737	0.12%
2022/06/10	3	54.30	0	0.00	54.80	3	21,637	0.01%
2022/06/08	0	0.00	2	54.90	54.80	-2	21,644	-0.01%
2022/06/07	2.1	54.70	0	0.00	54.80	2.1	21,762	0.01%
2022/06/06	2	54.20	41.1	54.31	54.80	-39.1	21,784	-0.18%
2022/06/02	14.1	54.17	1	54.70	54.50	13.1	22,417	0.06%
2022/06/01	28	54.73	20	55.00	54.70	8	22,979	0.03%
2022/05/31	21.1	53.86	11.1	54.70	55.70	10	22,896	0.04%
2022/05/30	11.1	53.86	14	53.84	54.00	-2.9	22,429	-0.01%
2022/05/27	3	52.50	3	52.47	52.60	0	22,288	0.00%
2022/05/26	6	51.77	14	51.87	51.50	-8	22,215	-0.04%
2022/05/25	21.1	51.26	2	51.30	51.40	19.1	22,592	0.08%
2022/05/24	19	52.11	0	0.00	52.00	19	22,536	0.08%
2022/05/23	4.1	52.40	1.2	53.01	52.30	2.9	22,330	0.01%
2022/05/20	6	53.05	1	53.20	52.90	5	22,422	0.02%
2022/05/19	10	52.82	10	53.00	52.70	0	22,386	0.00%
2022/05/18	12	53.16	16	53.45	54.10	-4	22,267	-0.02%
2022/05/17	14.6	52.73	7	52.81	52.60	7.6	22,037	0.03%
2022/05/16	16.1	53.21	19	53.25	53.20	-3	21,829	-0.01%
2022/05/13	18.1	54.23	3.1	54.31	54.30	15	21,687	0.07%
2022/05/12	24.5	54.83	8	54.65	54.10	16.5	21,631	0.08%
2022/05/11	28.1	56.37	1	56.90	56.20	27.1	21,071	0.13%
2022/05/10	7.1	57.86	10	57.84	58.00	-2.9	20,754	-0.01%
2022/05/09	22.7	59.04	16	58.85	58.70	6.7	20,458	0.03%
2022/05/06	15.3	61.08	0	0.00	61.20	15.3	20,385	0.08%
2022/05/05	21.1	62.80	11	62.30	62.30	10.1	20,764	0.05%
2022/05/04	0.1	62.60	20	62.60	62.90	-19.9	20,627	-0.10%
2022/05/03	0	0.00	10	62.37	62.30	-10	21,465	-0.05%
2022/04/29	5	62.40	1	62.50	62.50	4	21,850	0.02%
2022/04/28	3.2	61.58	0	0.00	62.10	3.2	22,381	0.01%
2022/04/27	6.1	62.78	10	62.90	62.00	-3.9	22,558	-0.02%
2022/04/26	0	0.00	0.3	63.70	64.00	-0.3	22,855	0.00%
2022/04/25	0.1	63.40	0.1	63.40	63.80	0.1	23,163	0.00%
2022/04/22	1.2	63.60	0	0.00	64.20	1.2	23,431	0.00%
2022/04/20	0	0.00	3.2	63.00	63.90	-3.2	25,839	-0.01%
2022/04/19	3	63.30	10	63.51	62.70	-7	26,378	-0.03%
2022/04/18	8.1	63.00	1	62.80	62.80	7.1	27,777	0.03%
2022/04/15	7.1	64.13	16	64.09	64.00	-8.9	27,751	-0.03%
2022/04/14	1.1	65.06	12	64.80	64.70	-10.9	27,884	-0.04%
2022/04/13	0	0.00	6	65.33	65.40	-6	27,974	-0.02%
2022/04/12	0.2	64.64	5	64.52	64.90	-4.8	27,981	-0.02%
2022/04/11	0	0.00	1	65.30	64.80	-1	28,013	0.00%
2022/04/08	0.4	64.75	1	64.80	65.00	-0.6	28,067	0.00%
2022/04/07	3	64.54	21	65.24	64.80	-18	28,116	-0.06%
2022/04/06	5.6	64.84	19	64.93	65.50	-13.4	28,488	-0.05%
2022/04/01	9	64.77	27	64.73	65.00	-18	28,650	-0.06%
2022/03/31	1	64.60	3	64.60	64.50	-2	28,580	-0.01%
2022/03/30	1	64.10	12.2	64.30	64.40	-11.2	28,688	-0.04%
2022/03/29	1	63.80	14.2	63.70	63.80	-13.2	28,632	-0.05%
2022/03/28	10.5	63.10	0	0.00	63.30	10.5	28,632	0.04%
2022/03/25	8	63.58	4	63.55	63.50	4	28,679	0.01%
2022/03/24	11	63.84	11	63.65	64.30	0	28,745	0.00%
2022/03/23	17.3	64.78	17.6	64.75	64.80	-0.3	28,715	0.00%
2022/03/22	0.5	63.44	2	63.60	63.60	-1.5	28,460	-0.01%
2022/03/21	2	63.55	4	63.53	63.60	-2	28,562	-0.01%
2022/03/18	4	63.35	1	63.60	63.30	3	28,550	0.01%
2022/03/17	20	62.77	21.1	62.95	63.10	-1.1	28,392	0.00%
2022/03/16	6	61.72	7	61.73	62.00	-1	28,028	0.00%
2022/03/15	1	61.10	3.1	61.20	61.30	-2.1	27,888	-0.01%
2022/03/14	2.1	60.90	8	61.03	61.20	-5.9	27,942	-0.02%
2022/03/11	1	60.30	6	60.43	60.30	-5	28,019	-0.02%
2022/03/10	3	59.97	6	60.22	60.30	-3	28,069	-0.01%
2022/03/09	5.5	59.01	9	58.99	59.00	-3.5	27,951	-0.01%
2022/03/08	27.4	58.30	30	58.29	58.50	-2.6	27,980	-0.01%
2022/03/07	39.7	59.24	44	59.08	59.40	-4.3	27,493	-0.02%
2022/03/04	25.1	61.42	1	61.20	61.20	24.1	27,369	0.09%
2022/03/03	4.6	62.08	1	62.11	62.10	3.6	27,473	0.01%
2022/03/02	27.4	61.96	26	61.92	62.00	1.4	28,000	0.00%
2022/03/01	26.3	62.54	40	62.14	62.60	-13.8	28,021	-0.05%
2022/02/25	21.2	62.12	14	62.14	62.30	7.2	27,836	0.03%
2022/02/24	45.5	63.08	133	63.00	63.00	-87.6	27,194	-0.32%	大賣/
2022/02/23	26	63.56	1.1	63.53	63.70	24.9	26,972	0.09%
2022/02/22	44	63.63	62	63.53	63.70	-18	27,302	-0.07%
2022/02/21	31.1	64.10	33.1	64.54	64.60	-1.9	27,870	-0.01%
2022/02/18	53.8	64.38	25.1	64.50	64.60	28.7	28,908	0.10%
2022/02/17	4.1	64.51	2	64.70	64.70	2.1	28,921	0.01%
2022/02/16	20.1	64.51	0	0.00	64.80	20.1	29,058	0.07%
2022/02/15	30	64.43	16	64.63	64.30	14	29,080	0.05%
2022/02/14	22	64.10	21	64.02	64.20	1	28,997	0.00%
2022/02/11	26	65.30	5	65.56	65.60	21	28,556	0.07%
2022/02/10	18	65.38	22.1	65.42	65.80	-4.1	28,542	-0.01%
2022/02/09	9	65.92	5	66.00	66.00	4	28,438	0.01%
2022/02/08	3.1	66.02	9	66.03	66.00	-5.9	28,310	-0.02%
2022/02/07	13	64.94	27.1	65.21	65.70	-14	28,037	-0.05%
2022/01/26	15	63.35	27	63.50	63.30	-12	27,436	-0.04%
2022/01/25	42.2	62.83	22	62.60	63.00	20.2	27,281	0.07%
2022/01/24	2.1	64.05	7	64.04	64.30	-4.9	26,533	-0.02%
2022/01/21	41.8	64.85	18	64.49	64.40	23.8	26,308	0.09%
2022/01/20	14	65.32	23	65.28	65.80	-9	25,817	-0.03%
2022/01/19	73	66.22	47	66.16	66.10	26	25,418	0.10%
2022/01/18	10	66.61	9	66.62	66.90	1	25,119	0.00%
2022/01/17	45.4	67.08	9.1	67.24	66.50	36.3	24,722	0.15%
2022/01/14	123.1	67.41	17.5	67.52	67.70	105.5	24,258	0.43%	大買/鉅額交易
2022/01/13	17	66.29	69.1	66.28	67.40	-52.1	23,316	-0.22%
2022/01/12	11	64.70	16	64.65	64.70	-5	21,953	-0.02%
2022/01/11	23	64.06	149.7	63.16	64.50	-126.7	21,511	-0.59%	大賣/鉅額交易
2022/01/10	0.1	62.00	3	62.00	62.10	-2.9	20,409	-0.01%
2022/01/07	12.1	62.02	16.3	62.10	62.00	-4.2	20,966	-0.02%
2022/01/06	3	61.77	3	61.93	62.00	0	20,926	0.00%
2022/01/05	0	0.00	1.8	61.75	61.90	-1.8	21,025	-0.01%
2022/01/04	0	0.00	4	61.70	62.00	-4	21,301	-0.02%
2022/01/03	1	61.70	14	62.14	61.60	-13	21,247	-0.06%
2021/12/30	2.6	62.50	58	62.79	62.50	-55.4	21,312	-0.26%
2021/12/29	21	62.96	28.6	63.02	63.00	-7.6	21,562	-0.04%
2021/12/28	12	62.21	7	61.91	62.30	5	21,270	0.02%
2021/12/27	5.2	61.28	3	61.33	61.30	2.2	21,022	0.01%
2021/12/24	3	61.13	6	61.08	61.10	-3	21,269	-0.01%
2021/12/23	1	60.30	34	60.30	60.50	-33	21,191	-0.16%
2021/12/22	4	60.23	11	60.29	60.30	-7	21,569	-0.03%
2021/12/21	4.1	60.15	6.2	60.27	60.30	-2.1	21,880	-0.01%
2021/12/20	3.1	59.98	4	60.00	59.90	-0.9	22,127	0.00%
2021/12/17	6	60.52	6.4	60.48	60.50	-0.4	22,128	0.00%
2021/12/16	0	0.00	21	60.29	60.30	-21	22,181	-0.09%
2021/12/15	21	59.91	0.1	60.20	59.80	20.9	23,144	0.09%
2021/12/14	10.2	60.30	5	60.20	60.20	5.2	23,418	0.02%
2021/12/13	1.1	61.10	39	61.23	60.70	-37.9	23,489	-0.16%
2021/12/10	4	60.45	0	0.00	60.50	4	23,478	0.02%
2021/12/09	19	60.51	14	60.49	60.70	5	23,745	0.02%
2021/12/08	13.7	60.93	7	60.89	60.70	6.7	24,282	0.03%
2021/12/07	38.1	59.98	55	60.08	60.70	-16.9	24,250	-0.07%
2021/12/06	17.1	59.81	11	59.91	60.00	6.1	24,185	0.03%
2021/12/03	2.1	60.00	11	60.10	59.90	-8.9	24,450	-0.04%
2021/12/02	28	59.40	2	59.45	59.50	26	24,487	0.11%
2021/12/01	11.1	59.59	6.1	59.83	59.90	5	24,530	0.02%
2021/11/30	49.1	59.41	5	60.00	60.00	44.1	24,737	0.18%
2021/11/29	7.1	59.46	1.2	59.70	59.30	6	24,589	0.02%
2021/11/26	36.5	60.43	5	60.32	60.20	31.5	24,564	0.13%
2021/11/25	15	61.40	2.1	61.43	61.60	12.9	24,616	0.05%
2021/11/24	27	61.30	9	61.39	61.10	18	25,499	0.07%
2021/11/23	41.2	60.88	2.1	60.86	60.80	39.1	26,165	0.15%
2021/11/22	9.6	61.22	2.7	61.35	61.10	6.8	26,300	0.03%
2021/11/19	16.5	62.16	20.1	62.14	61.80	-3.6	26,148	-0.01%
2021/11/18	49.3	62.77	70	62.84	63.00	-20.7	26,009	-0.08%
2021/11/17	29	61.18	82.1	61.39	62.20	-53.1	25,582	-0.21%
2021/11/16	5.1	59.80	30	59.85	60.00	-24.9	24,753	-0.10%
2021/11/15	23	59.96	38	59.82	59.70	-15	25,028	-0.06%
2021/11/12	7	58.91	16.1	58.98	58.90	-9.1	25,037	-0.04%
2021/11/11	20	58.49	0	0.00	58.60	20	25,109	0.08%
2021/11/10	4	58.50	4	58.53	58.60	0	25,537	0.00%
2021/11/09	4	58.40	1	58.50	58.50	3	25,888	0.01%
2021/11/08	16.1	58.46	9.5	58.44	58.70	6.6	26,117	0.03%
2021/11/05	11	57.93	22	57.83	58.50	-11	26,758	-0.04%
2021/11/04	1	58.20	1	58.20	57.90	0	26,864	0.00%
2021/11/03	1	57.40	1	57.50	57.60	0	27,081	0.00%
2021/11/02	9	57.51	1	57.50	57.40	8	27,239	0.03%
2021/11/01	6.6	57.87	25	58.08	57.60	-18.4	27,260	-0.07%
2021/10/29	2.2	57.80	1	58.10	58.10	1.2	27,334	0.00%
2021/10/28	11	58.20	8	58.10	58.10	3	27,308	0.01%
2021/10/27	1	58.40	7	58.70	58.70	-6	27,635	-0.02%
2021/10/26	3	58.93	51	59.00	59.10	-48	27,866	-0.17%
2021/10/25	0.1	58.30	5	58.60	58.40	-4.9	28,078	-0.02%
2021/10/22	15	58.25	1	58.30	58.30	14	29,110	0.05%
2021/10/21	10	58.60	11	58.79	58.70	-1	29,638	0.00%
2021/10/20	11	58.31	4	58.63	58.30	7	30,673	0.02%
2021/10/19	4.2	58.66	7	58.84	58.40	-2.9	31,486	-0.01%
2021/10/18	3	58.87	18	58.88	58.70	-15	32,501	-0.05%
2021/10/15	19	58.29	32	57.68	58.30	-13	32,787	-0.04%
2021/10/14	29	56.56	7	56.54	56.60	22	33,317	0.07%
2021/10/13	17.3	56.24	5.1	56.32	56.20	12.3	33,994	0.04%
2021/10/12	34.1	56.00	8	56.03	56.40	26.1	34,767	0.08%
2021/10/08	10.2	57.15	30.2	57.23	57.10	-20	35,161	-0.06%
2021/10/07	19	57.37	15	57.56	57.10	4	35,822	0.01%
2021/10/06	15.1	56.78	6	56.80	57.10	9.1	36,388	0.03%
2021/10/05	26	55.83	10.1	56.21	56.40	16	37,311	0.04%
2021/10/04	5.1	56.89	9	56.56	56.60	-3.9	37,369	-0.01%
2021/10/01	32.1	56.87	20	56.92	56.90	12.1	37,567	0.03%
2021/09/30	4	57.78	5	57.86	57.90	-1	37,394	0.00%
2021/09/29	16	57.68	14	57.94	58.00	2	37,382	0.01%
2021/09/28	0.2	58.70	2	58.65	59.00	-1.8	37,072	0.00%
2021/09/27	3	58.63	47	58.65	58.70	-44	36,833	-0.12%
2021/09/24	1	57.90	50	57.80	57.80	-49	36,647	-0.13%
2021/09/23	24	57.17	3	57.43	57.50	21	36,726	0.06%
2021/09/22	45.1	56.68	0.5	56.10	56.80	44.6	36,863	0.12%
2021/09/17	39	59.23	10	59.20	58.90	29	35,916	0.08%
2021/09/16	4.2	59.82	7	59.90	59.70	-2.8	35,754	-0.01%
2021/09/15	7.2	59.60	0	0.00	59.50	7.2	35,725	0.02%
2021/09/14	42.1	60.18	10	60.16	59.80	32.1	36,050	0.09%
2021/09/13	18.1	59.64	116	59.43	59.90	-97.9	35,934	-0.27%	大賣/
2021/09/10	27	58.72	14	59.21	59.20	13	36,179	0.04%
2021/09/09	5	58.24	8	58.43	58.70	-3	36,410	-0.01%
2021/09/08	74	58.34	14	58.57	58.50	60	36,458	0.16%
2021/09/07	41.5	59.15	29	59.04	59.20	12.5	36,413	0.03%
2021/09/06	15	59.07	24	59.40	59.20	-9	36,440	-0.02%
2021/09/03	5	59.58	34	59.66	59.60	-29	36,509	-0.08%
2021/09/02	20.1	58.73	26	58.74	58.70	-5.9	36,261	-0.02%
2021/09/01	7	59.40	24.2	59.25	59.20	-17.2	36,128	-0.05%
2021/08/31	25	59.02	20	59.44	59.60	5	35,983	0.01%
2021/08/30	16	58.34	37.1	59.01	59.50	-21.1	35,573	-0.06%
2021/08/27	18	57.44	74	56.74	57.70	-56	34,791	-0.16%
2021/08/26	12	56.03	11	56.06	56.00	1	34,212	0.00%
2021/08/25	9.1	55.80	21	55.84	56.00	-11.9	34,213	-0.03%
2021/08/24	10.5	55.58	19	55.37	55.80	-8.5	34,194	-0.02%
2021/08/23	4	55.08	14	55.13	55.10	-10	34,292	-0.03%
2021/08/20	2	53.30	0	0.00	53.70	2	34,591	0.01%
2021/08/19	7	53.76	1	54.00	53.80	6	35,416	0.02%
2021/08/18	17	54.16	1	54.40	54.40	16	35,187	0.05%
2021/08/17	6	54.70	0	0.00	54.70	6	35,285	0.02%
2021/08/16	38.1	53.99	14	54.80	54.30	24.1	35,474	0.07%
2021/08/13	18	55.14	3	55.20	55.00	15	36,182	0.04%
2021/08/12	9	55.93	4	56.28	56.00	5	36,421	0.01%
2021/08/11	45	55.99	14.4	56.00	56.00	30.7	37,296	0.08%
2021/08/10	7	55.01	4	55.10	54.90	3	37,950	0.01%
2021/08/09	4	54.75	0	0.00	55.20	4	38,888	0.01%
2021/08/06	13.2	55.31	1	55.00	55.10	12.2	39,246	0.03%
2021/08/05	6	55.20	1	55.40	55.20	5	40,324	0.01%
2021/08/04	9	55.49	4	55.48	55.20	5	42,419	0.01%
2021/08/03	20.3	55.41	0	0.00	55.40	20.3	44,489	0.05%
2021/08/02	2	54.50	10.3	55.06	55.80	-8.3	45,914	-0.02%
2021/07/30	12.5	54.16	19	54.33	54.30	-6.5	46,113	-0.01%
2021/07/29	10.2	54.05	11.1	54.10	54.80	-0.9	46,829	0.00%
2021/07/28	62	53.61	10	53.76	53.80	52	47,764	0.11%
2021/07/27	15	55.20	26.4	55.23	55.00	-11.4	47,571	-0.02%
2021/07/26	46	56.86	10	57.58	56.20	36	48,078	0.07%
2021/07/23	19.1	59.84	40.2	60.13	60.30	-21.1	47,224	-0.04%
2021/07/22	15.2	59.25	103.1	60.07	60.10	-87.9	46,760	-0.19%	大賣/
2021/07/21	47.1	57.94	21	57.97	58.30	26.1	46,106	0.06%
2021/07/20	57	58.09	66.1	58.42	57.90	-9.1	46,010	-0.02%
2021/07/19	64.1	60.09	58.1	59.81	59.70	6	45,057	0.01%
2021/07/16	71	59.33	78.3	59.27	59.80	-7.3	44,842	-0.02%
2021/07/15	58	58.14	81.9	58.19	58.10	-23.9	44,376	-0.05%
2021/07/14	14.1	56.99	20.2	57.07	57.00	-6.2	44,314	-0.01%
2021/07/13	68	56.52	17.8	56.35	56.10	50.2	44,523	0.11%
2021/07/12	60.2	56.45	124.4	56.14	55.70	-64.2	44,050	-0.15%	大賣/
2021/07/09	30.3	53.74	1.1	53.73	53.80	29.2	43,356	0.07%
2021/07/08	2	54.55	21.2	54.46	54.40	-19.2	43,206	-0.04%
2021/07/07	23	53.85	1	53.80	54.00	22	43,295	0.05%
2021/07/06	17	54.29	19	54.16	54.10	-2	43,898	0.00%
2021/07/05	36	54.30	72	54.29	54.20	-36	44,023	-0.08%
2021/07/02	3	53.93	17	54.09	53.90	-14	44,053	-0.03%
2021/07/01	20.4	53.90	20	54.17	53.90	0.4	44,129	0.00%
2021/06/30	29	53.94	4.1	54.20	53.90	24.9	44,225	0.06%
2021/06/29	36	53.88	0	0.00	53.70	36	44,258	0.08%
2021/06/28	0	0.00	39	54.22	54.30	-39	44,316	-0.09%
2021/06/25	5	54.40	32	54.40	54.30	-27	44,617	-0.06%
2021/06/24	10	53.70	1	53.50	53.80	9	44,881	0.02%
2021/06/23	2	54.00	84.1	53.76	54.10	-82.1	45,398	-0.18%
2021/06/22	12	52.53	14	52.59	52.60	-2	45,248	0.00%
2021/06/21	126.4	52.21	5	52.26	52.00	121.4	45,507	0.27%	大買/鉅額交易
2021/06/18	26.3	53.52	23	53.58	53.60	3.3	45,701	0.01%
2021/06/17	26.1	53.70	4	54.00	54.00	22.1	45,680	0.05%
2021/06/16	13.2	54.07	19	54.32	54.30	-5.8	46,507	-0.01%
2021/06/15	26.2	54.46	18.3	54.38	54.30	7.9	46,545	0.02%
2021/06/11	20.3	54.65	7	54.93	54.50	13.3	46,897	0.03%
2021/06/10	1.3	54.33	3.2	54.47	54.70	-2	46,959	0.00%
2021/06/09	35.6	54.05	4	54.10	54.30	31.6	47,718	0.07%
2021/06/08	8.2	54.65	3.1	54.67	54.80	5.2	48,075	0.01%
2021/06/07	1.2	54.60	16	54.65	54.70	-14.8	49,977	-0.03%
2021/06/04	29.2	55.04	7	55.04	55.00	22.2	50,528	0.04%
2021/06/03	8	56.46	11	56.02	55.80	-3	51,515	-0.01%
2021/06/02	5.1	55.90	10	56.06	56.30	-5	51,779	-0.01%
2021/06/01	24.1	55.71	16	55.98	55.80	8.1	51,618	0.02%
2021/05/31	30	55.68	23.2	56.05	55.90	6.8	51,771	0.01%
2021/05/28	36.2	55.19	99	55.45	55.50	-62.8	51,748	-0.12%
2021/05/27	52.1	53.47	68.8	53.54	54.40	-16.7	51,388	-0.03%
2021/05/26	2.8	54.17	78.4	54.26	54.40	-75.6	51,390	-0.15%
2021/05/25	110	54.55	29	54.31	54.30	81	52,113	0.16%	大買/
2021/05/24	36.5	53.52	16	53.65	53.90	20.5	52,112	0.04%
2021/05/21	35	54.16	60.2	54.82	54.20	-25.2	52,164	-0.05%
2021/05/20	73	53.73	35	53.65	53.30	38	51,138	0.07%
2021/05/19	61	54.23	324.2	54.08	54.30	-263.2	50,805	-0.52%	大賣/鉅額交易
2021/05/18	37.2	53.14	163.1	53.16	53.50	-125.9	50,042	-0.25%	大賣/鉅額交易
2021/05/17	112	49.14	114.8	49.07	48.65	-2.8	49,415	-0.01%	大買/大賣/
2021/05/14	34	51.47	22	51.93	51.50	12	48,429	0.02%
2021/05/13	130.1	50.93	61.3	51.52	51.10	68.8	47,837	0.14%	大買/
2021/05/12	249.7	53.50	82	53.27	52.30	167.6	46,707	0.36%	大買/鉅額交易
2021/05/11	166.6	57.63	40	57.64	56.60	126.7	44,799	0.28%	大買/鉅額交易
2021/05/10	64.1	57.16	79.2	57.52	58.20	-15.1	42,722	-0.04%
2021/05/07	7	54.91	19	55.12	55.10	-12	41,585	-0.03%
2021/05/06	35	55.07	25.1	54.50	54.40	9.9	41,421	0.02%
2021/05/05	41	53.24	76.1	53.37	53.60	-35.1	40,596	-0.09%
2021/05/04	53	52.57	115	52.44	51.70	-62	39,590	-0.16%	大賣/
2021/05/03	60	53.44	147	53.43	52.60	-87	38,914	-0.22%	大賣/
2021/04/29	21.1	52.59	69	52.44	52.30	-47.9	38,083	-0.13%
2021/04/28	52	52.68	32	53.10	53.00	20	37,858	0.05%
2021/04/27	11.6	52.71	40.2	52.47	52.90	-28.7	37,854	-0.08%
2021/04/26	62.4	51.99	40.2	52.02	52.10	22.2	37,332	0.06%
2021/04/23	7.1	50.80	6	50.85	50.90	1.1	37,028	0.00%
2021/04/22	8.5	50.88	74	51.15	50.70	-65.6	37,188	-0.18%
2021/04/21	59.5	50.60	14.6	50.83	50.90	44.9	36,739	0.12%
2021/04/20	77	51.17	21.3	51.04	51.40	55.7	36,446	0.15%
2021/04/19	71	50.64	40	51.43	51.60	31	36,139	0.09%
2021/04/16	115	49.45	21.3	49.60	49.85	93.7	35,728	0.26%	大買/
2021/04/15	26	49.39	25.7	49.27	49.80	0.3	36,111	0.00%
2021/04/14	9	48.89	62.2	48.44	48.55	-53.2	35,836	-0.15%
2021/04/13	16	49.37	10	49.17	49.00	6	35,813	0.02%
2021/04/12	42	48.66	78.2	48.58	48.80	-36.2	35,490	-0.10%
2021/04/09	29	47.24	19.6	47.28	47.25	9.4	34,922	0.03%
2021/04/08	21.4	47.62	110	47.65	47.65	-88.6	34,974	-0.25%	大賣/
2021/04/07	3	47.65	18.7	47.88	48.00	-15.7	35,423	-0.04%
2021/04/06	58	47.94	26.2	48.05	48.00	31.8	35,289	0.09%
2021/04/01	20.1	48.06	45.1	48.05	47.95	-25	35,054	-0.07%
2021/03/31	22.5	47.92	22.2	48.05	47.95	0.3	34,785	0.00%
2021/03/30	17	47.64	23	47.79	48.00	-6	34,421	-0.02%
2021/03/29	9	47.93	56	48.07	48.00	-47	34,025	-0.14%
2021/03/26	13	47.32	53.1	47.40	47.60	-40.1	33,554	-0.12%
2021/03/25	32.1	46.64	29.8	46.85	46.85	2.3	32,936	0.01%
2021/03/24	21	46.39	8	46.37	46.50	13	32,734	0.04%
2021/03/23	15.1	46.60	107.1	46.70	46.80	-92	32,299	-0.28%	大賣/
2021/03/22	7	45.03	10.9	45.17	45.60	-3.9	31,355	-0.01%
2021/03/19	62	44.84	37.3	44.98	44.60	24.7	31,210	0.08%
2021/03/18	26	45.68	1	45.95	45.45	25	30,492	0.08%
2021/03/17	111.3	45.79	23.6	46.08	45.80	87.7	30,786	0.28%	大買/
2021/03/16	16.1	46.38	2	46.33	46.45	14.1	30,652	0.05%
2021/03/15	49	46.75	25.3	46.69	46.70	23.7	30,476	0.08%
2021/03/12	42	45.88	35.4	45.72	45.90	6.6	29,745	0.02%
2021/03/11	56.1	46.00	107.4	45.71	45.75	-51.3	29,369	-0.17%	大賣/
2021/03/10	23.1	44.57	17.3	44.50	44.55	5.8	27,637	0.02%
2021/03/09	22.5	44.09	49.2	43.89	44.30	-26.7	27,111	-0.10%
2021/03/08	22.2	43.07	8.6	42.88	42.90	13.6	26,040	0.05%
2021/03/05	1	42.10	20.1	42.46	42.55	-19.1	25,732	-0.07%
2021/03/04	22	42.08	11	42.54	42.35	11	26,329	0.04%
2021/03/03	22.5	42.67	28.1	42.63	42.55	-5.6	26,140	-0.02%
2021/03/02	38	42.40	4	42.41	41.90	34	25,848	0.13%
2021/02/26	73.1	42.79	4.1	42.91	41.95	69	25,574	0.27%
2021/02/25	50	43.58	40.5	43.36	43.60	9.5	24,484	0.04%
2021/02/24	15	42.88	40	42.91	42.65	-25	23,685	-0.11%
2021/02/23	9	42.59	25	42.52	42.70	-16	23,411	-0.07%
2021/02/22	1.1	42.00	1	41.95	42.05	0.1	23,044	0.00%
2021/02/19	5	41.71	10	41.70	41.85	-5	23,212	-0.02%
2021/02/18	1.7	42.39	34	42.24	42.20	-32.3	23,510	-0.14%
2021/02/17	6	41.43	14.8	41.59	41.95	-8.8	23,256	-0.04%
2021/02/05	5	40.64	38	40.69	40.60	-33	22,569	-0.15%
2021/02/04	0	0.00	15	40.70	40.70	-15	22,690	-0.07%
2021/02/03	34	40.34	1	40.25	40.30	33	23,248	0.14%
2021/02/02	0	0.00	7	40.26	40.30	-7	23,781	-0.03%
2021/02/01	7	39.96	1	40.15	39.90	6	23,619	0.03%
2021/01/29	18	39.97	6.2	39.98	39.90	11.8	23,454	0.05%
2021/01/28	5	40.11	1	40.15	40.10	4	23,051	0.02%
2021/01/27	46	40.60	0	0.00	40.50	46	22,758	0.20%
2021/01/26	18	40.61	14	40.78	40.50	4	22,636	0.02%
2021/01/25	6	40.81	3	41.10	41.00	3	22,281	0.01%
2021/01/22	11	40.60	3	40.73	40.55	8	22,278	0.04%
2021/01/21	14.3	40.78	6	40.81	40.65	8.3	22,163	0.04%
2021/01/20	12	40.89	29	40.77	40.65	-17	22,023	-0.08%
2021/01/19	0	0.00	7	41.41	41.35	-7	21,456	-0.03%
2021/01/18	11	41.33	6.3	41.28	41.20	4.7	21,418	0.02%
2021/01/15	17	42.01	39	41.94	41.80	-22	21,144	-0.10%
2021/01/14	7	42.28	6	42.31	42.50	1	20,941	0.00%
2021/01/13	5	42.41	13.2	42.40	42.40	-8.2	20,773	-0.04%
2021/01/12	45	42.45	96.3	42.55	42.30	-51.3	20,539	-0.25%
2021/01/11	57.1	42.68	11	43.01	42.60	46.1	20,111	0.23%
2021/01/08	10	42.36	20	42.52	42.85	-10	19,630	-0.05%
2021/01/07	0.3	41.70	9.2	41.90	41.90	-8.9	19,033	-0.05%
2021/01/06	5	41.80	5	41.91	41.55	0	18,772	0.00%
2021/01/05	5	42.06	21.7	42.15	42.10	-16.7	18,538	-0.09%
2021/01/04	30	41.85	1	42.00	42.05	29	18,450	0.16%
2020/12/31	5	42.25	79	42.38	42.25	-74	18,361	-0.40%
2020/12/30	51	41.91	59	42.01	42.20	-8	18,042	-0.04%
2020/12/29	3	41.40	1	41.35	41.35	2	17,439	0.01%
2020/12/28	9	41.20	0	0.00	41.30	9	17,426	0.05%
2020/12/25	2	41.00	10	41.05	41.15	-8	17,445	-0.05%
2020/12/24	12	41.15	5	41.05	41.00	7	17,480	0.04%
2020/12/23	5	41.00	6	40.95	40.95	-1	17,482	-0.01%
2020/12/22	1.4	41.26	0	0.00	41.05	1.4	17,563	0.01%
2020/12/21	4	41.06	4.1	41.29	41.55	-0.1	17,838	0.00%
2020/12/18	2.3	41.32	4	41.26	41.20	-1.7	17,909	-0.01%
2020/12/17	4	41.28	13	41.22	41.35	-9	17,886	-0.05%
2020/12/16	6	41.30	52	41.32	41.55	-46	18,034	-0.26%
2020/12/15	10	41.11	5	41.05	41.10	5	18,107	0.03%
2020/12/14	26.1	41.72	14	41.78	41.80	12.1	18,052	0.07%
2020/12/11	56	41.94	271	42.00	41.95	-215	17,874	-1.20%	大賣/鉅額交易
2020/12/10	49	41.30	13.1	41.29	41.45	35.9	17,252	0.21%
2020/12/09	0	0.00	27.1	40.78	41.00	-27.1	16,918	-0.16%
2020/12/08	41	40.46	33	40.68	40.95	8	16,800	0.05%
2020/12/07	12.8	40.71	8	40.82	40.95	4.8	16,625	0.03%
2020/12/04	34.3	40.29	9	40.71	40.75	25.3	16,401	0.15%
2020/12/03	9	40.32	37	40.42	40.30	-28	16,082	-0.17%
2020/12/02	7.2	40.52	5	40.45	40.50	2.2	15,847	0.01%
2020/12/01	6.1	40.50	36.1	40.48	40.70	-30	15,754	-0.19%
2020/11/30	27.1	40.86	5	41.35	40.40	22.1	15,706	0.14%
2020/11/27	5	41.36	10	41.30	41.35	-5	15,118	-0.03%
2020/11/26	2.1	41.64	25	41.46	41.50	-22.9	15,129	-0.15%
2020/11/25	1.1	41.72	27	41.63	41.45	-25.9	15,243	-0.17%
2020/11/24	4	41.55	8	41.61	41.50	-4	15,216	-0.03%
2020/11/23	23	41.68	11	41.65	41.70	12	15,219	0.08%
2020/11/20	6	41.13	4	41.21	41.30	2	15,158	0.01%
2020/11/19	35	41.56	0	0.00	41.50	35	15,078	0.23%
2020/11/18	12	41.68	36.3	41.78	41.80	-24.3	14,889	-0.16%
2020/11/17	16	41.32	18	41.32	41.50	-2	14,523	-0.01%
2020/11/16	32	40.95	6	40.93	40.95	26	14,234	0.18%
2020/11/13	6	40.47	6	40.60	40.55	0	14,240	0.00%
2020/11/12	33	40.65	14	40.50	40.55	19	14,160	0.13%
2020/11/11	24	40.88	17	41.00	41.25	7	13,958	0.05%
2020/11/10	0	0.00	53	40.32	40.40	-53	13,287	-0.40%
2020/11/09	3	39.53	2	39.58	39.60	1	12,736	0.01%
2020/11/06	1	39.10	12.4	39.24	39.30	-11.4	12,766	-0.09%
2020/11/05	6	39.09	9	39.11	39.20	-3	12,944	-0.02%
2020/11/04	2	38.90	8	39.05	39.15	-6	13,025	-0.05%
2020/11/03	3	38.85	3	38.80	38.90	0	12,916	0.00%
2020/11/02	56	38.36	4	38.61	38.65	52	12,939	0.40%
2020/10/30	1	38.35	1	38.35	38.40	0	12,953	0.00%
2020/10/29	13.2	38.20	1	38.15	38.15	12.2	12,795	0.10%
2020/10/28	7	38.51	0	0.00	38.60	7	12,906	0.05%
2020/10/27	28.1	38.67	0.2	38.87	38.60	28	13,093	0.21%
2020/10/26	0.2	38.95	9.1	38.87	38.95	-8.9	13,285	-0.07%
2020/10/23	4	38.48	3	38.55	38.60	1	13,364	0.01%
2020/10/21	11	38.47	10	38.45	38.40	1	13,560	0.01%
2020/10/20	3	38.23	6	38.28	38.45	-3	13,633	-0.02%
2020/10/19	2	38.35	2.3	38.41	38.40	-0.3	13,674	0.00%
2020/10/16	7	38.20	3	38.23	38.15	4	13,761	0.03%
2020/10/15	9	38.33	12	38.48	38.20	-3	13,918	-0.02%
2020/10/14	3	38.68	1	38.60	38.60	2	13,826	0.01%
2020/10/13	6	38.40	1	38.40	38.45	5	13,800	0.04%
2020/10/12	0	0.00	1	38.50	38.60	-1	13,841	-0.01%
2020/10/08	9.8	38.45	0	0.00	38.45	9.8	13,875	0.07%
2020/10/07	7.1	38.72	1	38.70	38.60	6.1	13,829	0.04%
2020/10/06	4	38.70	0	0.00	38.65	4	13,931	0.03%
2020/10/05	5	38.55	0	0.00	38.45	5	14,007	0.04%
2020/09/30	10	38.72	10	38.80	38.60	0	14,128	0.00%
2020/09/29	5	38.70	3	38.70	38.70	2	14,196	0.01%
2020/09/28	3	38.30	1	38.40	38.55	2	14,372	0.01%
2020/09/25	2	38.08	0	0.00	38.10	2	14,579	0.01%
2020/09/24	27	38.13	0	0.00	38.00	27	14,574	0.19%
2020/09/23	7	38.77	1	38.75	39.00	6	14,327	0.04%
2020/09/22	13	38.95	0	0.00	39.00	13	14,432	0.09%
2020/09/21	11	39.25	2	39.38	39.10	9	14,877	0.06%
2020/09/18	4	39.59	2	39.60	39.50	2	14,881	0.01%
2020/09/17	12	39.73	1	40.00	39.65	11	14,810	0.07%
2020/09/16	2.6	40.02	2	40.05	40.20	0.6	14,831	0.00%
2020/09/15	2	40.00	1	39.95	40.10	1	14,830	0.01%
2020/09/14	4	39.81	2.6	39.94	40.10	1.4	14,989	0.01%
2020/09/11	2	39.83	3	39.88	39.90	-1	15,115	-0.01%
2020/09/10	1	39.70	5	39.54	39.75	-4	15,285	-0.03%
2020/09/09	6	39.25	0	0.00	39.45	6	15,487	0.04%
2020/09/08	3	39.38	1	39.40	39.55	2	15,642	0.01%
2020/09/04	9	39.56	0	0.00	39.45	9	16,308	0.06%
2020/09/03	1	39.75	1	39.75	39.85	0	16,380	0.00%
2020/09/02	6	39.64	6	39.78	39.55	0	16,465	0.00%
2020/09/01	3	39.72	0	0.00	39.85	3	16,564	0.02%
2020/08/31	6	39.89	15	39.85	39.85	-9	16,599	-0.05%
2020/08/28	44	39.96	8	39.96	39.95	36	16,722	0.22%
2020/08/27	5	40.10	0	0.00	40.00	5	17,168	0.03%
2020/08/26	11	40.24	0	0.00	40.55	11	17,279	0.06%
2020/08/25	6	40.45	6	40.43	40.50	0	17,329	0.00%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	13.4	39.86	0	0.00	39.85	13.4	17,819	0.07%
2020/08/20	14	39.76	13	40.08	39.80	1	17,855	0.01%
2020/08/19	0	0.00	8.3	40.87	40.55	-8.3	17,898	-0.05%
2020/08/18	1	40.40	1	40.55	40.60	0	17,722	0.00%
2020/08/17	1	40.30	9.1	40.64	40.70	-8.1	17,842	-0.05%
2020/08/14	1	40.30	3	40.35	40.30	-2	17,866	-0.01%
2020/08/13	0	0.00	107	40.50	40.70	-107	17,963	-0.60%	大賣/鉅額交易
2020/08/12	2.2	40.16	5	40.27	40.45	-2.8	17,944	-0.02%
2020/08/11	27	39.98	4	39.98	39.95	23	17,791	0.13%
2020/08/10	5	40.41	2	40.38	40.45	3	17,663	0.02%
2020/08/07	4	39.90	7	39.95	39.85	-3	17,607	-0.02%
2020/08/06	2.1	40.15	2	40.08	40.20	0.1	17,597	0.00%
2020/08/05	3	39.77	2	39.88	39.85	1	17,608	0.01%
2020/08/04	4	39.59	24.5	39.57	39.80	-20.5	17,688	-0.12%
2020/08/03	8	39.41	0	0.00	39.25	8	17,735	0.05%
2020/07/31	7	39.73	8	39.75	39.60	-1	17,563	-0.01%
2020/07/30	17	39.92	5.3	40.19	40.10	11.7	17,425	0.07%
2020/07/29	6	40.06	1	40.30	40.10	5	17,321	0.03%
2020/07/28	132.1	39.74	51	39.84	39.65	81.1	17,566	0.46%	大買/
2020/07/27	7	40.01	16	40.03	39.75	-9	17,939	-0.05%
2020/07/24	9	40.26	0	0.00	40.10	9	18,009	0.05%
2020/07/23	5	40.39	0	0.00	40.35	5	17,974	0.03%
2020/07/22	5	40.60	28	40.55	40.65	-23	18,028	-0.13%
2020/07/21	3	40.52	0	0.00	40.40	3	17,927	0.02%
2020/07/20	1	40.50	11	40.50	40.40	-10	17,759	-0.06%
2020/07/16	3	40.63	5	40.75	40.55	-2	17,975	-0.01%
2020/07/15	3	40.75	1.1	40.79	40.65	1.9	17,924	0.01%
2020/07/14	2.2	40.70	0	0.00	40.70	2.2	18,075	0.01%
2020/07/13	0.1	40.70	5	40.75	40.95	-4.9	18,211	-0.03%
2020/07/10	19	40.40	21.4	40.28	40.25	-2.4	18,277	-0.01%
2020/07/09	16.2	40.91	3	40.98	40.60	13.2	18,417	0.07%
2020/07/08	4	40.85	9	40.85	40.95	-5	18,388	-0.03%
2020/07/07	16	41.16	125	41.00	40.95	-109	18,681	-0.58%	大賣/鉅額交易
2020/07/06	18	40.93	9	41.12	41.25	9	18,613	0.05%
2020/07/03	17	40.54	12	40.59	40.75	5	18,579	0.03%
2020/07/02	10	40.40	0	0.00	40.30	10	18,729	0.05%
2020/07/01	139.1	40.13	6	40.35	40.35	133.1	18,993	0.70%	大買/鉅額交易
2020/06/30	15	41.88	4	41.91	41.85	11	18,782	0.06%
2020/06/29	18	41.93	5	41.95	41.90	13	18,456	0.07%
2020/06/24	19	42.25	0	0.00	42.20	19	18,341	0.10%
2020/06/23	1	42.00	13	42.27	42.30	-12	18,481	-0.06%
2020/06/22	0	42.00	13	42.03	42.10	-13	18,405	-0.07%
2020/06/19	5	42.05	9	42.03	42.10	-4	18,574	-0.02%
2020/06/18	3	42.02	4	42.14	42.15	-1	18,626	-0.01%
2020/06/17	2	42.10	16.1	42.06	42.20	-14.1	18,642	-0.08%
2020/06/16	7	41.71	28	41.59	41.90	-21	19,027	-0.11%
2020/06/15	33	41.25	2	41.23	40.90	31	19,490	0.16%
2020/06/12	5	40.69	6	40.58	40.70	-1	19,726	-0.01%
2020/06/11	3	41.10	6	41.44	41.00	-3	20,145	-0.01%
2020/06/10	3	42.30	10	42.25	42.35	-7	20,108	-0.03%
2020/06/09	0	0.00	10	41.96	42.00	-10	20,714	-0.05%
2020/06/08	7	41.95	71	41.95	41.90	-64	21,246	-0.30%
2020/06/05	0	0.00	3	41.58	41.60	-3	21,311	-0.01%
2020/06/04	2	41.53	3	41.52	41.55	-1	21,536	0.00%
2020/06/03	2	40.90	50	41.12	41.40	-48	21,897	-0.22%
2020/06/02	4	40.35	4	40.40	40.35	0	21,748	0.00%
2020/06/01	2	40.20	22	40.29	40.25	-20	21,626	-0.09%
2020/05/29	3	39.70	2	39.80	40.05	1	21,638	0.00%
2020/05/28	15	39.69	2	39.90	39.50	13	21,492	0.06%
2020/05/27	4	40.10	2	40.10	40.15	2	21,928	0.01%
2020/05/26	2	39.90	28	39.97	39.90	-26	22,372	-0.12%
2020/05/25	5	39.07	2	39.20	39.15	3	22,190	0.01%
2020/05/22	3	39.45	0	0.00	39.25	3	22,264	0.01%
2020/05/21	3.1	39.79	2	39.95	39.95	1.1	22,347	0.00%
2020/05/20	10.1	39.71	15	39.73	39.65	-4.9	22,296	-0.02%
2020/05/19	4	39.53	3	39.43	39.45	1	22,238	0.00%
2020/05/18	3	39.00	3	39.03	39.00	0	22,156	0.00%
2020/05/15	5	39.11	26	39.34	39.05	-21	22,160	-0.09%
2020/05/14	23	39.23	0	0.00	39.15	23	22,118	0.10%
2020/05/13	20	39.43	4	39.45	39.55	16	22,045	0.07%
2020/05/12	14	39.54	1	39.35	39.60	13	22,039	0.06%
2020/05/11	5	39.75	7	39.80	39.60	-2	22,106	-0.01%
2020/05/08	4	39.25	0	0.00	39.25	4	22,176	0.02%
2020/05/07	3	38.93	5	39.07	38.85	-2	22,167	-0.01%
2020/05/06	7	38.76	1	38.75	38.80	6	22,195	0.03%
2020/05/05	12	39.03	10	39.09	38.90	2	22,223	0.01%
2020/05/04	21	38.95	1	38.75	38.80	20	22,279	0.09%
2020/04/30	4.1	39.80	33	39.50	39.90	-28.9	22,046	-0.13%
2020/04/29	2	38.70	136.4	38.66	38.45	-134.4	21,797	-0.62%	大賣/鉅額交易
2020/04/28	5	38.04	4	38.04	38.00	1	21,841	0.00%
2020/04/27	3	37.78	10	37.67	38.00	-7	22,663	-0.03%
2020/04/24	5	37.21	0	0.00	37.05	5	22,655	0.02%
2020/04/23	2	37.58	7	37.44	37.25	-5	22,786	-0.02%
2020/04/22	6	36.99	2	36.85	37.20	4	22,804	0.02%
2020/04/21	15	37.12	7	37.58	37.00	8	22,784	0.04%
2020/04/20	9.3	38.09	3	38.10	38.00	6.3	22,772	0.03%
2020/04/17	0	0.00	8.8	38.47	38.20	-8.8	23,025	-0.04%
2020/04/16	40	37.66	11	37.70	37.80	29	22,915	0.13%
2020/04/15	149	38.10	25.2	38.24	38.30	123.8	22,791	0.54%	大買/鉅額交易
2020/04/14	6	38.08	10	37.79	38.00	-4	22,766	-0.02%
2020/04/13	16	37.39	7	37.47	37.40	9	22,579	0.04%
2020/04/10	18	37.40	2	37.38	37.80	16	22,597	0.07%
2020/04/09	7	36.13	20	36.15	36.20	-13	22,305	-0.06%
2020/04/08	8	35.75	2	35.85	35.75	6	22,189	0.03%
2020/04/07	6	35.27	3	35.17	35.35	3	21,984	0.01%
2020/04/06	11	35.17	6	35.26	35.05	5	21,787	0.02%
2020/04/01	4.6	35.45	2	35.50	35.25	2.6	21,471	0.01%
2020/03/31	21	35.61	3	35.50	35.30	18	21,392	0.08%
2020/03/30	12	35.21	5	35.75	35.80	7	21,116	0.03%
2020/03/27	19	35.90	9	35.84	35.80	10	20,967	0.05%
2020/03/26	11.1	35.31	3	35.30	35.25	8.1	20,711	0.04%
2020/03/25	7	35.31	20	35.57	35.30	-13	20,728	-0.06%
2020/03/24	3	35.15	7	35.20	34.65	-4	20,552	-0.02%
2020/03/23	5	34.11	5	34.33	34.15	0	20,477	0.00%
2020/03/20	9	34.95	22	35.35	35.10	-13	20,413	-0.06%
2020/03/19	22	33.88	29	33.93	34.00	-7	19,997	-0.04%
2020/03/18	17	34.84	1	34.85	34.65	16	19,782	0.08%
2020/03/17	26.3	35.01	11.1	34.99	35.00	15.2	19,559	0.08%
2020/03/16	31	35.97	15	36.13	35.80	16	19,289	0.08%
2020/03/13	24	35.48	8.1	36.25	37.00	15.9	18,926	0.08%
2020/03/12	59.1	37.72	24	37.96	37.50	35.1	18,171	0.19%
2020/03/11	30	38.82	2	39.03	38.60	28	17,595	0.16%
2020/03/10	9	38.61	14.1	38.80	39.00	-5.1	17,509	-0.03%
2020/03/09	62	38.73	12	38.60	38.55	50	17,666	0.28%
2020/03/06	24	39.55	1	39.50	39.50	23	16,962	0.14%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/04	14	39.74	3.2	39.71	39.75	10.8	16,734	0.06%
2020/03/03	17	39.88	13	39.92	39.80	4	16,625	0.02%
2020/03/02	42	39.53	12	39.53	39.50	30	16,401	0.18%
2020/02/27	23	40.21	2	40.35	40.05	21	16,358	0.13%
2020/02/26	11	40.54	0	0.00	40.65	11	15,944	0.07%
2020/02/25	5	40.68	4	40.70	40.70	1	15,823	0.01%
2020/02/24	19	40.89	1	40.75	40.85	18	15,822	0.11%
2020/02/21	12	41.35	0	0.00	41.30	12	15,705	0.08%
2020/02/20	0	0.00	6	41.75	41.60	-6	15,756	-0.04%
2020/02/19	1	41.45	1	41.70	41.75	0	15,831	0.00%
2020/02/18	22	41.27	0	0.00	41.50	22	15,879	0.14%
2020/02/17	0	0.00	1	41.40	41.40	-1	15,918	-0.01%
2020/02/14	0	0.00	1	41.60	41.65	-1	15,980	-0.01%
2020/02/13	45.6	41.68	1	41.65	41.60	44.6	16,248	0.27%
2020/02/12	1	41.80	9	41.89	41.80	-8	16,482	-0.05%
2020/02/11	11	41.57	6	41.60	41.65	5	16,604	0.03%
2020/02/10	1	40.90	0	0.00	40.90	1	17,085	0.01%
2020/02/07	5	41.04	0	0.00	41.05	5	18,245	0.03%
2020/02/06	11	41.29	3	41.30	41.50	8	18,469	0.04%
2020/02/05	10	40.90	6	40.88	40.95	4	18,523	0.02%
2020/02/04	8	40.49	1	40.55	40.70	7	18,629	0.04%
2020/02/03	20	39.97	67	39.73	40.20	-47	18,821	-0.25%
2020/01/31	13	40.83	16	41.09	40.65	-3	18,706	-0.02%
2020/01/30	108	41.24	14	41.74	40.60	94	18,516	0.51%	大買/
2020/01/20	3	43.10	7	43.09	43.10	-4	17,715	-0.02%
2020/01/17	4.7	42.98	22	42.98	43.10	-17.3	17,677	-0.10%
2020/01/16	2	42.75	3	42.85	42.95	-1	17,637	-0.01%
2020/01/15	2	42.80	6	42.78	42.90	-4	17,693	-0.02%
2020/01/14	1.9	42.90	11	42.99	42.85	-9.1	17,768	-0.05%
2020/01/13	3	42.67	22.1	42.60	42.85	-19.1	17,602	-0.11%
2020/01/10	13	42.05	0	0.00	42.05	13	17,528	0.07%
2020/01/09	0	0.00	1.1	41.96	42.00	-1.1	17,525	-0.01%
2020/01/08	29	41.85	11	41.95	41.80	18	17,684	0.10%
2020/01/07	10	42.15	0	0.00	42.20	10	17,626	0.06%
2020/01/06	61	42.30	2	42.38	42.25	59	17,702	0.33%
2020/01/03	3	42.75	26	42.71	42.80	-23	17,577	-0.13%
2020/01/02	7	42.57	0	0.00	42.55	7	17,567	0.04%
2019/12/31	2	42.55	22	42.60	42.55	-20	17,551	-0.11%
2019/12/30	3	42.55	0	0.00	42.70	3	17,595	0.02%
2019/12/27	3	42.67	4.1	42.69	42.70	-1.1	17,644	-0.01%
2019/12/25	2	42.65	6	42.64	42.60	-4	17,752	-0.02%
2019/12/24	2	42.73	0	0.00	42.65	2	17,858	0.01%
2019/12/23	2	42.65	0	42.80	42.80	2	17,963	0.01%
2019/12/20	0	0.00	10.1	42.70	42.80	-10.1	17,985	-0.06%
2019/12/19	11	42.74	39	42.79	42.70	-28	17,911	-0.16%
2019/12/18	1	42.80	36.8	42.91	43.00	-35.8	17,810	-0.20%
2019/12/17	30	42.75	10	42.79	42.95	20	17,822	0.11%
2019/12/16	42	42.99	5	42.93	42.90	37	17,741	0.21%
2019/12/13	64	42.89	22	42.87	42.90	42	17,562	0.24%
2019/12/12	16	42.58	8	42.51	42.45	8	17,156	0.05%
2019/12/11	25	42.33	22	42.17	42.40	3	16,948	0.02%
2019/12/10	11	41.53	20	41.57	41.70	-9	16,686	-0.05%
2019/12/09	7	41.32	5	41.26	41.30	2	16,725	0.01%
2019/12/06	9.3	41.24	6	41.28	41.25	3.3	16,803	0.02%
2019/12/05	11	41.55	11.9	41.50	41.50	-0.9	16,719	-0.01%
2019/12/04	30.6	41.24	31.3	41.29	41.30	-0.7	16,638	0.00%
2019/12/02	15	41.57	6	41.68	41.65	9	16,325	0.06%
2019/11/29	10	41.96	11	42.00	41.70	-1	16,305	-0.01%
2019/11/28	4	42.44	1	42.45	42.35	3	16,108	0.02%
2019/11/27	5	42.20	3	42.22	42.30	2	16,237	0.01%
2019/11/26	5	42.23	9	42.41	42.00	-4	16,257	-0.02%
2019/11/25	50	42.55	0	0.00	42.50	50	15,681	0.32%
2019/11/22	3	41.98	0	0.00	42.40	3	15,745	0.02%
2019/11/21	9	42.03	0	0.00	42.05	9	15,785	0.06%
2019/11/20	5	42.26	1	42.35	42.30	4	15,725	0.03%
2019/11/18	5	42.75	2	42.75	42.75	3	15,622	0.02%
2019/11/15	5	42.48	5	42.54	42.55	0	15,615	0.00%
2019/11/14	1	42.10	4	42.16	42.15	-3	15,650	-0.02%
2019/11/13	1	42.30	76	42.61	42.35	-75	16,314	-0.46%
2019/11/12	16	42.92	15	42.94	42.80	1	16,422	0.01%
2019/11/11	4	42.54	6	42.58	42.25	-2	16,218	-0.01%
2019/11/08	47	43.05	90.1	42.63	42.70	-43.1	16,126	-0.27%
2019/11/07	171	43.35	128	43.14	42.90	43	15,987	0.27%	大買/大賣/
2019/11/06	62	42.13	76	42.30	43.00	-14	15,346	-0.09%
2019/11/05	17	41.34	8	41.27	41.45	9	14,376	0.06%
2019/11/04	12	40.68	4.1	40.37	40.95	7.9	14,252	0.06%
2019/11/01	10	40.22	42.4	40.25	40.10	-32.4	14,271	-0.23%
2019/10/31	49	40.52	0	0.00	40.30	49	14,303	0.34%
2019/10/30	13	41.09	2	40.85	40.85	11	14,093	0.08%
2019/10/29	8	41.15	4	41.18	41.15	4	14,014	0.03%
2019/10/28	11	41.00	1.5	41.00	41.00	9.5	13,915	0.07%
2019/10/25	0	0.00	2	41.03	41.00	-2	13,828	-0.01%
2019/10/24	2	41.00	50	41.00	41.15	-48	13,751	-0.35%
2019/10/23	14	41.13	0	0.00	40.95	14	13,685	0.10%
2019/10/22	5	41.45	1	41.35	41.50	4	13,627	0.03%
2019/10/21	1	41.20	4	41.25	41.30	-3	13,518	-0.02%
2019/10/18	4	41.08	0	0.00	41.30	4	13,581	0.03%
2019/10/17	3	41.00	4	41.18	41.30	-1	13,439	-0.01%
2019/10/16	5.1	41.02	9	40.88	41.10	-3.9	13,435	-0.03%
2019/10/14	2.3	40.72	6	40.70	40.65	-3.7	13,459	-0.03%
2019/10/08	3	40.58	0	0.00	40.50	3	13,540	0.02%
2019/10/07	44.1	40.59	42	40.36	40.40	2.1	13,502	0.02%
2019/10/04	7.2	40.52	6	40.59	40.60	1.2	13,625	0.01%
2019/10/03	5.2	40.42	0	0.00	40.30	5.2	13,615	0.04%
2019/10/02	3.2	40.97	2.1	41.00	40.90	1.1	13,633	0.01%
2019/10/01	3	41.33	3	41.28	41.25	0	13,634	0.00%
2019/09/27	40	41.15	32	40.96	40.90	8	13,616	0.06%
2019/09/26	1	41.60	1.4	41.46	41.20	-0.4	13,673	0.00%
2019/09/25	6	41.37	6.2	41.26	41.45	-0.2	13,724	0.00%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/23	24	41.29	20	41.15	41.15	4	14,358	0.03%
2019/09/20	3	41.55	10	41.85	41.55	-7	14,704	-0.05%
2019/09/19	30	41.80	1	41.80	41.85	29	14,570	0.20%
2019/09/18	0	41.70	3	41.70	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	1	41.50	0	0.00	41.55	1	14,558	0.01%
2019/09/12	1	41.50	44	41.45	41.50	-43	14,586	-0.29%
2019/09/11	12	41.36	0	0.00	41.40	12	14,658	0.08%
2019/09/10	45	41.44	1	41.40	41.40	44	14,594	0.30%
2019/09/09	6	40.90	50	40.95	40.95	-44	14,497	-0.30%
2019/09/06	24	40.38	170.1	40.56	40.80	-146.1	14,462	-1.01%	大賣/鉅額交易
2019/09/05	110	40.25	9	40.38	40.50	101	14,418	0.70%	大買/
2019/09/04	50	39.98	1	39.95	39.95	49	14,295	0.34%
2019/09/03	15	39.87	0	0.00	39.80	15	14,539	0.10%
2019/09/02	51	39.97	1.1	40.05	39.95	49.9	14,675	0.34%
2019/08/30	5	39.75	0	0.00	40.15	5	14,765	0.03%
2019/08/29	7	39.52	0	0.00	39.50	7	14,673	0.05%
2019/08/28	1	39.85	0	0.00	39.95	1	14,763	0.01%
2019/08/27	1.2	39.80	6	39.75	39.75	-4.8	14,766	-0.03%
2019/08/26	13	39.39	0	0.00	39.50	13	14,823	0.09%
2019/08/23	2	39.80	1	39.85	39.85	1	14,870	0.01%
2019/08/22	4	39.48	1	39.65	39.45	3	14,954	0.02%
2019/08/21	2	39.60	1	39.65	39.50	1	16,263	0.01%
2019/08/20	4	39.83	53	39.77	39.70	-49	16,260	-0.30%
2019/08/19	54	39.94	2	39.90	40.00	52	16,339	0.32%
2019/08/16	41	39.20	31	39.94	39.55	10	16,312	0.06%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	4	39.84	0	0.00	39.75	4	15,935	0.03%
2019/08/13	9	39.88	0	0.00	39.80	9	16,024	0.06%
2019/08/12	7.5	40.27	0.2	40.25	40.00	7.3	16,218	0.05%
2019/08/08	7	39.96	0	0.00	39.95	7	16,545	0.04%
2019/08/07	8.7	39.79	0	0.00	39.80	8.7	16,841	0.05%
2019/08/06	12	39.44	30	40.10	39.90	-18	17,733	-0.10%
2019/08/05	11.1	40.00	30	39.95	39.95	-18.9	18,089	-0.10%
2019/08/02	61.4	40.03	0	0.00	40.10	61.4	18,151	0.34%
2019/08/01	19	40.51	2	40.50	40.50	17	18,301	0.09%
2019/07/31	25	40.86	0	0.00	40.80	25	18,319	0.14%
2019/07/30	1	41.10	5	41.15	41.10	-4	18,294	-0.02%
2019/07/29	7	41.30	0	0.00	41.20	7	18,573	0.04%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	1	41.25	3	41.15	41.15	-2	19,348	-0.01%
2019/07/23	4	41.30	0	0.00	41.20	4	19,390	0.02%
2019/07/22	4	41.18	0	0.00	41.40	4	19,369	0.02%
2019/07/19	1	41.30	0	0.00	41.05	1	19,374	0.01%
2019/07/18	5	41.17	10	41.15	41.10	-5	19,312	-0.03%
2019/07/17	4	41.41	1	41.35	41.30	3	19,217	0.02%
2019/07/16	3	41.53	0	0.00	41.55	3	18,975	0.02%
2019/07/15	0	0.00	1	41.80	41.65	-1	18,852	-0.01%
2019/07/12	1	41.80	8	41.73	41.60	-7	18,882	-0.04%
2019/07/11	4	41.96	0	0.00	41.95	4	18,952	0.02%
2019/07/10	0	0.00	1	42.20	42.20	-1	19,114	-0.01%
2019/07/09	6	41.96	0	0.00	41.85	6	19,150	0.03%
2019/07/08	0	0.00	1	41.95	41.95	-1	19,251	-0.01%
2019/07/05	4	42.40	0	0.00	42.35	4	19,420	0.02%
2019/07/04	1	42.35	2	42.50	42.50	-1	19,631	-0.01%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	3	42.67	0	0.00	42.65	3	20,241	0.01%
2019/07/01	12	42.03	83	42.60	42.70	-71	20,202	-0.35%
2019/06/28	9	43.16	19	43.29	43.00	-10	19,887	-0.05%
2019/06/27	0.1	43.20	0	0.00	43.20	0.1	19,625	0.00%
2019/06/26	1	42.60	5	42.68	42.75	-4	19,534	-0.02%
2019/06/25	2	42.55	2	42.60	42.60	0	19,924	0.00%
2019/06/24	0	0.00	2	42.53	42.55	-2	20,254	-0.01%
2019/06/21	1	42.45	0	0.00	42.30	1	20,370	0.00%
2019/06/20	0	0.00	2	42.50	42.55	-2	20,422	-0.01%
2019/06/19	1	42.30	13	42.51	42.55	-12	20,644	-0.06%
2019/06/18	2	41.80	6.4	42.11	42.20	-4.4	20,557	-0.02%
2019/06/14	5	41.40	0	0.00	41.30	5	21,035	0.02%
2019/06/12	0	0.00	2	41.95	41.90	-2	21,261	-0.01%
2019/06/11	10	41.74	6	41.84	42.10	4	21,226	0.02%
2019/06/10	9.2	41.30	6	41.36	41.35	3.2	20,962	0.02%
2019/06/06	6	40.82	10	40.85	40.75	-4	20,938	-0.02%
2019/06/05	2	41.23	7	41.27	41.10	-5	20,946	-0.02%
2019/06/04	0	0.00	11	41.43	41.45	-11	20,924	-0.05%
2019/06/03	0	0.00	3	40.70	41.05	-3	20,926	-0.01%
2019/05/31	17.5	40.79	15	40.87	40.80	2.5	20,935	0.01%
2019/05/30	1	40.50	8	40.51	40.50	-7	20,823	-0.03%
2019/05/29	7	40.39	0	0.00	40.30	7	21,156	0.03%
2019/05/28	3.1	40.72	13	40.77	40.35	-9.9	21,292	-0.05%
2019/05/27	0	0.00	1	40.90	40.75	-1	20,084	0.00%
2019/05/24	11.4	40.81	1	41.05	40.60	10.4	20,117	0.05%
2019/05/23	1	40.80	21	40.85	41.00	-20	20,017	-0.10%
2019/05/22	16	41.00	0	0.00	41.15	16	20,047	0.08%
2019/05/21	3.2	40.49	8	41.31	41.50	-4.8	20,045	-0.02%
2019/05/20	5	40.25	7	40.25	40.20	-2	19,732	-0.01%
2019/05/17	27.1	40.04	5	40.25	40.00	22.1	19,779	0.11%
2019/05/16	36	40.27	3	40.75	40.00	33	19,523	0.17%
2019/05/15	50.1	41.06	11	41.19	40.95	39.1	19,277	0.20%
2019/05/14	124.2	40.30	6	40.45	40.45	118.2	19,168	0.62%	大買/鉅額交易
2019/05/13	27	42.18	0	0.00	41.95	27	18,279	0.15%
2019/05/10	30	43.31	3	43.58	43.20	27	17,969	0.15%
2019/05/09	23	43.69	22	43.59	43.50	1	18,064	0.01%
2019/05/08	13	44.09	4	44.05	44.05	9	17,820	0.05%
2019/05/07	4	44.38	3	44.42	44.35	1	17,976	0.01%
2019/05/06	13	44.50	42	44.41	44.50	-29	18,096	-0.16%
2019/05/03	10	45.52	16	45.47	45.45	-6	17,979	-0.03%
2019/05/02	11	45.27	24	45.46	45.65	-13	17,838	-0.07%
2019/04/30	3.5	44.63	0	0.00	44.70	3.5	17,602	0.02%
2019/04/29	27.5	44.69	6	44.60	44.60	21.5	17,665	0.12%
2019/04/26	0	0.00	7	44.35	44.50	-7	17,852	-0.04%
2019/04/25	10	44.47	0	0.00	44.35	10	18,088	0.06%
2019/04/24	2	44.43	0	0.00	44.30	2	18,414	0.01%
2019/04/23	1	44.25	3	44.25	44.35	-2	18,909	-0.01%
2019/04/22	18	44.43	3	44.55	44.35	15	19,135	0.08%
2019/04/19	7	44.34	0	0.00	44.35	7	19,298	0.04%
2019/04/18	2	44.10	0	0.00	44.20	2	19,368	0.01%
2019/04/17	18	44.11	11	44.15	44.10	7	19,526	0.04%
2019/04/16	36	44.09	1.5	44.13	44.10	34.5	19,348	0.18%
2019/04/15	7	44.20	1	44.25	44.15	6	19,302	0.03%
2019/04/12	11	44.15	0	0.00	44.10	11	19,307	0.06%
2019/04/11	22	44.25	0	0.00	44.15	22	19,349	0.11%
2019/04/10	18	44.23	0	0.00	44.20	18	19,157	0.09%
2019/04/09	13	44.17	6	44.23	44.30	7	18,921	0.04%
2019/04/08	26	44.38	0	0.00	44.30	26	18,599	0.14%
2019/04/03	6	44.81	0	0.00	44.80	6	18,081	0.03%
2019/04/02	2	44.90	3	45.00	44.80	-1	18,020	-0.01%
2019/04/01	11	44.60	2	44.73	44.50	9	18,047	0.05%
2019/03/29	10	44.32	4	44.15	44.95	6	17,832	0.03%
2019/03/28	26	44.12	71	44.10	44.00	-45	17,709	-0.25%
2019/03/27	18	44.71	3	44.57	44.50	15	17,366	0.09%
2019/03/26	20	45.34	4	45.40	45.25	16	17,108	0.09%
2019/03/25	49	45.40	2	45.45	45.40	47	17,067	0.28%
2019/03/22	16	46.36	10	46.23	46.20	6	16,893	0.04%
2019/03/21	5	46.80	0	0.00	46.75	5	16,784	0.03%
2019/03/20	2	46.88	8	46.89	46.95	-6	16,780	-0.04%
2019/03/19	6	46.67	6	46.66	46.65	0	16,896	0.00%
2019/03/18	1.5	45.63	16	45.68	45.80	-14.5	16,574	-0.09%
2019/03/15	6	45.20	6	45.29	45.45	0	16,518	0.00%
2019/03/14	6	45.13	3	45.23	45.10	3	16,273	0.02%
2019/03/13	3	45.10	8	45.05	45.15	-5	16,385	-0.03%
2019/03/12	10	45.05	0	0.00	45.00	10	16,479	0.06%
2019/03/11	2	44.53	2	44.50	44.40	0	16,510	0.00%
2019/03/08	13	44.55	0	0.00	44.45	13	16,503	0.08%
2019/03/07	10	44.69	1	44.80	44.65	9	16,730	0.05%
2019/03/06	2	44.95	0	0.00	44.95	2	16,792	0.01%
2019/03/05	9.3	44.82	1	44.95	44.60	8.3	17,051	0.05%
2019/03/04	7	44.31	2	44.90	44.90	5	17,057	0.03%
2019/02/27	3	45.22	14	45.36	45.30	-11	16,897	-0.06%
2019/02/26	1.6	45.55	29	45.52	45.50	-27.4	16,689	-0.16%
2019/02/25	7	45.46	4	45.55	45.55	3	16,530	0.02%
2019/02/22	13	45.18	6	45.30	45.40	7	16,537	0.04%
2019/02/21	23	45.10	5	45.25	45.40	18	16,449	0.11%
2019/02/20	23	45.00	9	44.97	45.15	14	16,347	0.09%
2019/02/19	6.2	44.55	6	44.60	44.60	0.2	16,200	0.00%
2019/02/18	3.1	44.42	9	44.52	44.40	-5.9	16,200	-0.04%
2019/02/15	5	44.41	3	44.62	44.20	2	15,981	0.01%
2019/02/14	16	44.56	5	44.60	44.55	11	15,903	0.07%
2019/02/13	17	43.99	5	44.10	44.30	12	15,657	0.08%
2019/02/12	2	43.73	2	43.90	43.90	0	15,578	0.00%
2019/02/11	16	43.64	0	0.00	43.55	16	15,524	0.10%
2019/01/30	12	43.64	3.6	43.65	43.60	8.4	15,374	0.05%
2019/01/29	1.2	43.91	3	43.80	43.90	-1.9	15,060	-0.01%
2019/01/28	11.1	43.57	0	0.00	43.80	11.1	14,887	0.07%
2019/01/25	2	43.55	31	43.70	43.50	-29	14,644	-0.20%
2019/01/24	5	43.63	0	0.00	43.55	5	14,477	0.03%
2019/01/23	13	43.82	0	0.00	43.75	13	14,456	0.09%
2019/01/22	1	44.10	7	44.05	44.20	-6	14,399	-0.04%
2019/01/21	5	43.94	1	43.85	43.80	4	14,376	0.03%
2019/01/18	41	43.47	5	43.45	43.50	36	14,615	0.25%
2019/01/17	8	43.73	0	0.00	43.80	8	14,497	0.06%
2019/01/16	32	43.53	4	43.55	43.60	28	14,322	0.20%
2019/01/15	12	44.11	4	43.90	43.75	8	14,030	0.06%
2019/01/14	10	44.63	1	44.95	44.40	9	13,493	0.07%
2019/01/11	1	45.61	0	0.00	45.55	1	13,412	0.01%
2019/01/10	4	45.95	0	0.00	45.85	4	13,374	0.03%
2019/01/09	6	45.62	0	0.00	45.95	6	13,385	0.04%
2019/01/07	25	45.31	2	45.40	45.20	23	13,425	0.17%
2019/01/04	11.2	44.78	0	0.00	44.55	11.2	13,467	0.08%
2019/01/03	4	45.40	1	45.15	45.15	3	13,852	0.02%
2019/01/02	2	46.58	0	0.00	45.90	2	13,837	0.01%
2018/12/28	2	47.00	0	0.00	47.00	2	13,810	0.01%
2018/12/27	0	0.00	1	46.40	46.70	-1	14,054	-0.01%
2018/12/26	2	46.00	0	0.00	46.00	2	14,215	0.01%
2018/12/25	3	45.98	25	46.00	46.00	-22	14,341	-0.15%
2018/12/24	3	46.37	0	0.00	46.50	3	14,365	0.02%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/19	12	46.97	0	0.00	47.25	12	14,318	0.08%
2018/12/18	4	47.34	2	47.20	47.20	2	14,270	0.01%
2018/12/17	0	0.00	2	47.85	47.70	-2	14,372	-0.01%
2018/12/14	3	47.63	1	47.65	47.55	2	14,530	0.01%
2018/12/13	2	48.03	0	0.00	48.25	2	14,376	0.01%
2018/12/12	8	47.27	0	0.00	47.50	8	14,310	0.06%
2018/12/10	3	47.62	1	47.55	47.60	2	13,959	0.01%
2018/12/07	7	48.15	0	0.00	48.15	7	13,964	0.05%
2018/12/06	2	48.00	0	0.00	48.25	2	14,017	0.01%
2018/12/05	1	48.45	0	0.00	48.40	1	14,099	0.01%
2018/12/04	4	48.84	0	0.00	48.95	4	14,067	0.03%
2018/12/03	3	49.05	0	0.00	49.10	3	13,952	0.02%
2018/11/30	2	48.85	1	48.65	48.55	1	13,946	0.01%
2018/11/29	4	48.69	0	0.00	48.55	4	13,686	0.03%
2018/11/28	29	48.73	0	0.00	48.80	29	13,485	0.22%
2018/11/27	1	49.10	0	0.00	49.05	1	13,178	0.01%
2018/11/26	2	49.48	0	0.00	49.55	2	13,145	0.02%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/20	0	0.00	0.4	50.20	50.20	-0.4	12,820	0.00%
2018/11/19	0	0.00	1	50.80	51.00	-1	12,871	-0.01%
2018/11/12	0	0.00	1	50.70	50.80	-1	13,061	-0.01%
2018/11/09	1	50.80	4	50.75	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	5	50.66	50.90	-5	13,006	-0.04%
2018/11/07	0	0.00	2	50.05	50.10	-2	12,859	-0.02%
2018/11/02	0	0.00	4	49.23	49.50	-4	12,818	-0.03%
2018/11/01	0	0.00	2	48.50	48.75	-2	12,752	-0.02%
2018/10/31	1	48.45	3	48.85	49.00	-2	12,645	-0.02%
2018/10/30	5	48.11	23	48.15	48.35	-18	12,477	-0.14%
2018/10/26	27	48.09	0	0.00	47.40	27	12,309	0.22%
2018/10/25	1.5	48.77	10	48.85	48.70	-8.5	11,924	-0.07%
2018/10/23	14	49.52	0	0.00	49.30	14	11,784	0.12%
2018/10/19	0	0.00	21	50.07	50.30	-21	11,770	-0.18%
2018/10/18	2	49.85	0	0.00	50.00	2	11,657	0.02%
2018/10/17	1	50.00	5	50.00	50.00	-4	11,627	-0.03%
2018/10/16	0	0.00	1	50.10	50.40	-1	11,549	-0.01%
2018/10/15	2	49.85	3	50.00	50.00	-1	11,464	-0.01%
2018/10/12	25	49.55	1	50.30	50.60	24	11,252	0.21%
2018/10/11	16	50.57	0	0.00	50.10	16	11,086	0.14%
2018/10/09	0	0.00	10	52.64	52.40	-10	10,544	-0.09%
2018/10/08	1	51.20	2	51.80	51.90	-1	10,391	-0.01%
2018/10/05	10	51.23	0	0.00	51.20	10	10,408	0.10%
2018/10/04	2	51.75	0	0.00	51.70	2	10,304	0.02%
2018/10/03	1	52.30	0	0.00	52.20	1	10,291	0.01%
2018/10/02	20	52.50	0	0.00	52.30	20	10,269	0.19%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	2	52.50	1	52.60	52.50	1	10,506	0.01%
2018/09/27	0	0.00	5	53.00	52.80	-5	10,592	-0.05%
2018/09/26	5	52.46	1	53.00	53.00	4	10,649	0.04%
2018/09/25	2.1	52.89	1	53.10	52.80	1.1	10,913	0.01%
2018/09/21	0	0.00	8	52.54	52.90	-8	10,960	-0.07%
2018/09/20	0	0.00	37	52.14	52.20	-37	10,889	-0.34%
2018/09/19	0	0.00	12	51.41	51.40	-12	10,842	-0.11%
2018/09/18	1.2	51.07	0	0.00	50.90	1.2	11,020	0.01%
2018/09/14	13	50.79	0	0.00	51.20	13	11,480	0.11%
2018/09/13	11	50.70	0	0.00	50.50	11	11,666	0.09%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	14	50.47	0	0.00	50.50	14	12,101	0.12%
2018/09/10	1	50.80	310	50.85	50.90	-309	12,298	-2.51%	大賣/鉅額交易
2018/09/07	2	51.15	0	0.00	51.20	2	12,596	0.02%
2018/09/06	11	51.60	5	51.80	51.50	6	12,810	0.05%
2018/09/05	17	51.72	0	0.00	51.80	17	12,909	0.13%
2018/09/04	1	52.00	0	0.00	52.20	1	13,047	0.01%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	1	52.30	3	52.70	52.20	-2	13,321	-0.02%
2018/08/29	4	52.45	0	0.00	52.60	4	13,436	0.03%
2018/08/28	1	52.80	0	0.00	52.70	1	13,479	0.01%
2018/08/24	0	0.00	63	52.68	52.80	-63	13,597	-0.46%
2018/08/23	8	52.00	1	52.20	52.50	7	13,990	0.05%
2018/08/20	16	51.32	0	0.00	51.30	16	14,242	0.11%
2018/08/16	6	51.48	0	0.00	51.50	6	14,206	0.04%
2018/08/15	20	52.00	0	0.00	51.90	20	14,205	0.14%
2018/08/14	2	51.95	0	0.00	52.20	2	14,272	0.01%
2018/08/13	23	52.05	11	52.19	52.00	12	14,288	0.08%
2018/08/10	0	0.00	0.1	52.90	53.00	-0.1	14,353	0.00%
2018/08/09	1	53.00	1	52.90	52.70	0	14,473	0.00%
2018/08/08	0	0.00	21	53.02	53.00	-21	14,644	-0.14%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	2	52.10	2	52.20	52.00	0	15,476	0.00%
2018/08/01	0	0.00	4	52.50	52.50	-4	15,569	-0.03%
2018/07/31	0	0.00	3	52.60	52.70	-3	15,740	-0.02%
2018/07/30	1	52.20	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	4	52.15	52.40	-4	15,788	-0.03%
2018/07/26	1	52.00	0.7	52.10	52.10	0.3	15,861	0.00%
2018/07/25	5.1	52.02	3	52.00	52.10	2.1	15,854	0.01%
2018/07/24	25	52.00	2	51.90	52.10	23	15,828	0.15%
2018/07/20	3	52.30	1	52.30	52.30	2	16,199	0.01%
2018/07/19	0	0.00	2	52.20	52.40	-2	16,458	-0.01%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	7	52.24	5	52.30	52.20	2	16,502	0.01%
2018/07/13	1	52.00	0	0.00	52.20	1	16,748	0.01%
2018/07/12	1	51.80	1.4	51.86	52.10	-0.4	16,800	0.00%
2018/07/11	2	51.00	1	50.90	51.20	1	16,811	0.01%
2018/07/10	2	51.55	1	52.10	51.80	1	16,672	0.01%
2018/07/09	1	51.20	0	0.00	51.70	1	16,654	0.01%
2018/07/06	1	50.80	1	50.90	51.00	0	16,592	0.00%
2018/07/05	18	51.23	0	0.00	51.40	18	16,507	0.11%
2018/07/04	3	51.63	5	51.80	51.90	-2	16,616	-0.01%
2018/07/03	35	52.24	1	53.00	52.10	34	16,535	0.21%
2018/07/02	1	53.20	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	3	53.63	53.80	-3	16,159	-0.02%
2018/06/27	0	0.00	6	53.00	52.80	-6	15,878	-0.04%
2018/06/26	5	53.30	5	53.40	53.00	0	15,760	0.00%
2018/06/25	3	55.77	1.5	55.73	55.60	1.5	15,534	0.01%
2018/06/22	5	56.10	19	55.99	56.00	-14	15,240	-0.09%
2018/06/21	5	56.10	1	56.00	55.90	4	15,020	0.03%
2018/06/20	0	0.00	5	55.58	55.50	-5	14,998	-0.03%
2018/06/19	1	54.90	0	0.00	55.00	1	14,863	0.01%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	10	54.80	1	54.90	54.50	9	14,169	0.06%
2018/06/13	0	0.00	10	55.66	55.50	-10	13,920	-0.07%
2018/06/11	0	0.00	9	55.20	55.40	-9	13,851	-0.06%
2018/06/08	0	0.00	13	55.14	55.00	-13	13,857	-0.09%
2018/06/07	0	0.00	48	55.19	55.00	-48	13,947	-0.34%
2018/06/05	1	54.40	1	54.40	54.30	0	14,065	0.00%
2018/06/04	0	0.00	6	53.70	54.00	-6	14,053	-0.04%
2018/06/01	0	0.00	4	53.43	53.50	-4	14,024	-0.03%
2018/05/31	3	53.40	1	53.50	53.60	2	13,998	0.01%
2018/05/30	10	52.90	0	0.00	52.90	10	13,666	0.07%
2018/05/29	1	53.80	0	0.00	54.10	1	13,502	0.01%
2018/05/25	3	53.93	6	54.08	53.90	-3	13,719	-0.02%
2018/05/24	0	0.00	1	54.40	54.20	-1	13,715	-0.01%
2018/05/22	1	54.90	3	54.80	54.70	-2	13,826	-0.01%
2018/05/21	1	54.70	1	54.90	55.00	0	14,054	0.00%
2018/05/18	0	0.00	7	54.54	54.40	-7	14,155	-0.05%
2018/05/17	5	54.94	1	55.20	54.90	4	14,267	0.03%
2018/05/16	1	54.70	1.1	54.77	54.90	-0.1	14,261	0.00%
2018/05/15	3	54.73	0	0.00	54.00	3	14,402	0.02%
2018/05/14	0	0.00	13	54.72	55.00	-13	14,737	-0.09%
2018/05/11	53	54.38	17	54.42	54.60	36	14,736	0.24%
2018/05/10	1	53.30	0	0.00	53.30	1	14,429	0.01%
2018/05/09	10	53.70	0	0.00	53.60	10	14,315	0.07%
2018/05/08	5	53.26	0	0.00	53.50	5	14,373	0.03%
2018/05/07	1	53.10	0	0.00	53.00	1	14,283	0.01%
2018/05/04	3	52.83	0	0.00	52.80	3	14,309	0.02%
2018/04/30	6	53.50	1.1	53.67	53.50	4.9	14,691	0.03%
2018/04/27	1	53.50	14	53.39	53.50	-13	14,774	-0.09%
2018/04/26	0	0.00	2	52.00	52.80	-2	14,749	-0.01%
2018/04/25	11	52.01	0	0.00	52.20	11	14,567	0.08%
2018/04/24	0	0.00	13	52.71	52.50	-13	14,412	-0.09%
2018/04/20	0	0.00	3.9	52.53	52.50	-3.9	14,625	-0.03%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/18	5	52.00	0.2	52.00	52.00	4.8	14,751	0.03%
2018/04/17	7	51.81	6	51.62	51.60	1	14,773	0.01%
2018/04/16	1	52.50	0	0.00	52.50	1	15,033	0.01%
2018/04/13	0	0.00	1	53.30	52.80	-1	15,106	-0.01%
2018/04/12	2	53.10	0	0.00	53.30	2	15,314	0.01%
2018/04/11	1	53.70	4.6	53.45	53.30	-3.6	15,513	-0.02%
2018/04/10	0	0.00	1	53.60	53.00	-1	15,594	-0.01%
2018/04/09	2	53.00	2	52.55	53.00	0	15,704	0.00%
2018/04/03	0	0.00	1	52.00	52.00	-1	15,783	-0.01%
2018/03/30	0	0.00	1	52.20	51.90	-1	16,053	-0.01%
2018/03/29	11	52.01	0	0.00	51.80	11	16,036	0.07%
2018/03/28	3	52.43	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0	0.00	3	53.13	53.30	-3	16,044	-0.02%
2018/03/26	2	52.40	0	0.00	52.80	2	16,064	0.01%
2018/03/23	22	52.58	0	0.00	52.20	22	16,204	0.14%
2018/03/22	0	0.00	3	53.50	53.40	-3	16,228	-0.02%
2018/03/21	4	53.40	0	0.00	53.40	4	16,072	0.02%
2018/03/20	2	53.20	0	0.00	53.20	2	16,284	0.01%
2018/03/16	11	53.55	0	0.00	53.40	11	16,593	0.07%
2018/03/15	0	0.00	4.1	53.69	53.40	-4.1	16,519	-0.02%
2018/03/14	3	53.87	10	53.80	53.90	-7	16,604	-0.04%
2018/03/13	3	54.13	0	0.00	53.90	3	16,660	0.02%
2018/03/12	4	54.50	22	54.31	54.50	-18	16,673	-0.11%
2018/03/09	38	52.57	1.1	52.29	52.00	36.9	16,714	0.22%
2018/03/08	3	52.57	1	52.60	52.40	2	17,459	0.01%
2018/03/07	3	52.63	0	0.00	52.50	3	17,930	0.02%
2018/03/05	6	52.55	0	0.00	52.60	6	19,210	0.03%
2018/03/02	1	53.10	2	53.40	53.30	-1	19,274	-0.01%
2018/03/01	12	54.00	1.2	54.16	53.90	10.8	19,367	0.06%
2018/02/23	1	54.80	8	54.57	54.70	-7	19,762	-0.04%
2018/02/22	4	53.35	10	54.25	54.20	-6	20,668	-0.03%
2018/02/21	0	0.00	5	54.10	54.00	-5	21,958	-0.02%
2018/02/12	6	53.68	17	53.47	53.00	-11	22,058	-0.05%
2018/02/09	2	52.90	11	52.80	52.80	-9	21,999	-0.04%
2018/02/08	10	53.30	20	53.25	53.30	-10	21,798	-0.05%
2018/02/07	0	0.00	1	52.80	52.70	-1	21,929	0.00%
2018/02/06	25	50.84	6	51.03	50.80	19	21,788	0.09%
2018/02/05	19	53.63	0	0.00	54.10	19	21,376	0.09%
2018/02/02	0	0.00	1	54.80	54.70	-1	21,222	0.00%
2018/02/01	0.2	54.60	3.3	55.03	54.80	-3.1	21,287	-0.01%
2018/01/31	0.2	54.40	0	0.00	54.60	0.2	21,223	0.00%
2018/01/30	0	0.00	0.5	54.40	54.40	-0.5	21,082	0.00%
2018/01/29	55.4	54.81	8	55.15	55.20	47.4	21,006	0.23%
2018/01/26	70	55.16	1	54.60	54.70	69	20,866	0.33%
2018/01/25	183	55.77	4	55.85	55.60	179	20,658	0.87%	大買/鉅額交易
2018/01/24	5	55.70	51	55.11	55.70	-46	20,570	-0.22%
2018/01/23	0	0.00	7	55.86	56.00	-7	20,526	-0.03%
2018/01/22	1	55.30	0	0.00	55.60	1	20,628	0.00%
2018/01/19	1	55.90	301	56.00	56.00	-300	20,908	-1.43%	大賣/鉅額交易
2018/01/18	0	0.00	2	56.25	55.90	-2	20,836	-0.01%
2018/01/17	52	56.00	4.1	55.95	56.30	47.9	20,787	0.23%
2018/01/16	0	0.00	10	56.71	56.60	-10	20,659	-0.05%
2018/01/15	4	56.48	6.7	56.42	56.50	-2.7	20,518	-0.01%
2018/01/11	5	55.50	2	55.50	55.40	3	20,202	0.01%
2018/01/10	1	56.10	11	56.33	55.60	-10	20,285	-0.05%
2018/01/09	2	55.45	0	0.00	55.80	2	20,010	0.01%
2018/01/08	1	55.20	3	55.27	55.70	-2	20,036	-0.01%
2018/01/05	4	55.28	6	55.38	55.70	-2	19,793	-0.01%
2018/01/04	2	55.20	3	55.17	55.40	-1	19,585	-0.01%
2018/01/03	1	54.70	43	54.98	55.20	-42	19,635	-0.21%
2018/01/02	10	54.30	3	54.20	54.20	7	19,235	0.04%