國泰金 (2882)-臺銀-臺中券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	30	66.51	0	0.00	66.60	30	24,579	0.12%
2024/11/20	14.5	67.10	5	67.14	67.40	9.5	24,346	0.04%
2024/11/19	12.1	67.08	0.2	67.50	67.70	11.9	24,226	0.05%
2024/11/18	4.2	66.76	3	66.97	67.00	1.2	24,134	0.00%
2024/11/15	8	67.65	18	67.64	66.90	-10	24,123	-0.04%
2024/11/14	19.4	66.50	5.1	66.48	66.20	14.3	24,318	0.06%
2024/11/13	33.6	66.68	3.5	67.09	66.80	30.1	24,201	0.12%
2024/11/12	50.3	67.60	10	67.62	67.50	40.3	24,046	0.17%
2024/11/11	6.5	68.41	7	69.17	68.70	-0.5	23,709	0.00%
2024/11/08	2.1	69.71	54.1	69.80	69.50	-51.9	23,829	-0.22%
2024/11/07	2.2	69.56	9.1	70.05	69.80	-6.9	24,388	-0.03%
2024/11/06	5	69.16	0	0.00	69.10	5	24,339	0.02%
2024/11/05	4	69.10	4.1	69.50	69.80	-0.1	24,824	0.00%
2024/11/04	0	0.00	637.2	69.46	69.60	-637.2	25,413	-2.51%	大賣/鉅額交易
2024/11/01	14.7	67.73	11	67.95	68.60	3.7	26,083	0.01%
2024/10/30	0	0.00	112.1	68.72	68.90	-112.1	26,128	-0.43%	大賣/鉅額交易
2024/10/29	28.5	68.06	4	68.78	68.50	24.5	26,282	0.09%
2024/10/28	4	69.45	29.5	69.38	69.30	-25.5	26,235	-0.10%
2024/10/25	0	0.00	3.2	68.93	69.00	-3.2	26,227	-0.01%
2024/10/24	9.1	68.33	10	68.50	68.20	-1	26,539	0.00%
2024/10/23	1.1	68.99	4	69.05	69.20	-2.9	26,893	-0.01%
2024/10/22	15.1	68.73	37.8	68.87	69.30	-22.7	26,964	-0.08%
2024/10/21	56.5	68.35	3.1	68.56	68.30	53.5	27,316	0.20%
2024/10/18	1.1	69.67	126.7	69.61	69.80	-125.6	27,546	-0.46%	大賣/鉅額交易
2024/10/17	2	68.35	5	68.50	68.60	-3	27,646	-0.01%
2024/10/16	21.7	67.89	0	0.00	67.80	21.7	28,065	0.08%
2024/10/15	1	68.60	120	68.68	68.80	-119	28,259	-0.42%	大賣/鉅額交易
2024/10/14	10	67.57	7.1	67.49	67.70	2.9	28,342	0.01%
2024/10/11	1.5	67.87	54.1	68.03	68.00	-52.6	28,801	-0.18%
2024/10/09	3	68.06	112.1	67.85	67.80	-109	29,686	-0.37%	大賣/鉅額交易
2024/10/08	2	67.10	5.1	67.64	67.70	-3	30,167	-0.01%
2024/10/07	4	67.35	509.6	67.56	68.00	-505.6	30,502	-1.66%	大賣/鉅額交易
2024/10/04	26.7	66.09	10	66.42	66.00	16.7	30,706	0.05%
2024/10/01	6.1	66.53	4	66.40	66.70	2.1	30,936	0.01%
2024/09/30	6.5	67.07	91.1	67.68	66.50	-84.6	31,642	-0.27%
2024/09/27	7.1	67.34	28.3	68.20	67.50	-21.2	32,531	-0.07%
2024/09/26	13	68.16	25	68.16	68.30	-12	32,345	-0.04%
2024/09/25	3.9	66.93	47.5	66.89	67.10	-43.6	32,742	-0.13%
2024/09/24	1.5	66.30	47.8	66.17	66.30	-46.3	33,013	-0.14%
2024/09/23	0	0.00	33	65.10	65.40	-33	33,078	-0.10%
2024/09/20	3.1	64.77	10.2	64.95	64.70	-7.1	33,368	-0.02%
2024/09/19	2	64.50	101	64.64	64.80	-99	33,208	-0.30%
2024/09/18	7	63.07	11.6	63.17	63.20	-4.6	33,076	-0.01%
2024/09/16	1	62.80	0	0.00	63.10	1	33,602	0.00%
2024/09/13	1	62.80	2	63.00	63.20	-1	34,168	0.00%
2024/09/12	8	62.54	7.2	63.00	62.90	0.8	34,410	0.00%
2024/09/11	1	62.60	1.2	62.53	62.50	-0.2	34,555	0.00%
2024/09/10	7	62.37	45.6	62.51	62.60	-38.6	34,570	-0.11%
2024/09/09	17.2	61.94	4	61.88	62.50	13.2	34,634	0.04%
2024/09/06	2	63.39	5.5	63.22	63.50	-3.5	34,688	-0.01%
2024/09/05	2	62.00	17.1	62.91	62.40	-15.1	34,790	-0.04%
2024/09/04	24.8	61.54	3.6	61.51	61.60	21.2	35,122	0.06%
2024/09/03	13.2	63.90	5.2	63.55	63.70	8	34,982	0.02%
2024/09/02	5	64.70	86.2	64.67	64.70	-81.1	35,440	-0.23%
2024/08/30	2.1	63.11	3.2	63.26	63.50	-1.1	35,175	0.00%
2024/08/29	2.2	63.10	2.7	63.13	63.10	-0.5	34,965	0.00%
2024/08/28	3.1	63.04	3.1	63.36	63.50	0	35,037	0.00%
2024/08/27	28.9	63.04	8.3	63.17	63.10	20.6	35,592	0.06%
2024/08/26	8.4	63.30	167.3	63.73	63.90	-158.9	35,737	-0.44%	大賣/鉅額交易
2024/08/23	8	61.40	15	61.48	61.50	-7	35,594	-0.02%
2024/08/22	6	61.20	8.1	61.22	61.40	-2.1	36,129	-0.01%
2024/08/21	6	61.65	111.1	61.80	61.90	-105.1	36,240	-0.29%	大賣/鉅額交易
2024/08/20	25.8	61.49	264.2	61.36	61.70	-238.4	36,204	-0.66%	大賣/鉅額交易
2024/08/19	2	62.55	4.8	62.72	62.30	-2.8	36,303	-0.01%
2024/08/16	5.1	62.74	256.6	62.96	63.00	-251.5	36,294	-0.69%	大賣/鉅額交易
2024/08/15	8.8	62.20	3	61.60	61.60	5.8	36,204	0.02%
2024/08/14	12.4	61.85	109.1	62.22	61.90	-96.7	36,250	-0.27%	大賣/
2024/08/13	12	60.93	222.6	61.16	61.30	-210.6	36,302	-0.58%	大賣/鉅額交易
2024/08/12	9.1	60.93	85.6	61.04	61.00	-76.5	36,958	-0.21%
2024/08/09	19.9	60.56	31.7	61.13	60.50	-11.7	37,786	-0.03%
2024/08/08	6.1	58.16	14	57.82	57.80	-7.9	37,547	-0.02%
2024/08/07	17.3	58.27	104.3	58.00	58.60	-87	38,115	-0.23%	大賣/
2024/08/06	37.9	55.82	79.1	55.77	56.10	-41.1	39,274	-0.10%
2024/08/05	181.4	56.73	14.5	56.68	55.60	166.9	39,111	0.43%	大買/鉅額交易
2024/08/02	15.1	61.17	18.5	61.31	61.30	-3.5	38,224	-0.01%
2024/08/01	12	62.67	13.7	62.70	62.80	-1.7	38,033	0.00%
2024/07/31	4.2	62.31	54.5	61.89	62.40	-50.3	38,121	-0.13%
2024/07/30	26.4	60.97	64	60.98	61.70	-37.6	38,061	-0.10%
2024/07/29	56.7	62.47	6.1	62.45	62.70	50.6	38,090	0.13%
2024/07/26	7	61.16	12	60.76	61.50	-5	38,182	-0.01%
2024/07/23	5.2	61.11	17.1	61.19	61.50	-11.9	38,469	-0.03%
2024/07/22	121.2	59.96	263.8	60.19	60.00	-142.5	38,329	-0.37%	大買/大賣/鉅額交易
2024/07/19	62.4	62.53	39	62.54	62.60	23.4	37,857	0.06%
2024/07/18	125.8	63.44	15.6	64.18	64.20	110.2	37,382	0.29%	大買/鉅額交易
2024/07/17	15	65.19	33.2	65.92	65.30	-18.2	36,835	-0.05%
2024/07/16	9	65.16	18.1	65.43	65.40	-9.1	36,552	-0.02%
2024/07/15	12.4	64.61	20	64.95	65.00	-7.6	36,512	-0.02%
2024/07/12	12.1	65.38	86.1	65.46	65.70	-74	36,287	-0.20%
2024/07/11	36.2	65.28	48.5	65.23	65.50	-12.3	35,940	-0.03%
2024/07/10	24.9	63.17	283.6	63.41	63.60	-258.7	35,266	-0.73%	大賣/鉅額交易
2024/07/09	19	62.07	20.2	62.18	62.10	-1.2	34,893	0.00%
2024/07/08	1	62.00	167.3	62.05	62.30	-166.2	34,605	-0.48%	大賣/鉅額交易
2024/07/05	4.5	60.81	25.2	61.15	61.30	-20.7	34,651	-0.06%
2024/07/04	28.1	60.88	31.5	61.43	60.70	-3.4	34,497	-0.01%
2024/07/03	16.1	60.18	123.5	61.20	61.50	-107.4	34,232	-0.31%	大賣/鉅額交易
2024/07/02	22	58.18	8.7	58.23	58.20	13.4	33,097	0.04%
2024/07/01	22.3	57.36	69.8	57.68	58.10	-47.6	33,019	-0.14%
2024/06/28	15.5	59.03	27.1	59.09	59.00	-11.6	32,062	-0.04%
2024/06/27	22.5	58.64	19.5	58.91	59.10	3	31,576	0.01%
2024/06/26	113.8	59.14	2.3	60.09	59.50	111.6	31,070	0.36%	大買/鉅額交易
2024/06/25	1.5	60.21	8.4	60.34	60.50	-7	30,648	-0.02%
2024/06/24	2	60.15	27.8	60.27	60.30	-25.8	30,315	-0.09%
2024/06/21	2	60.10	6.2	60.20	60.10	-4.2	30,135	-0.01%
2024/06/20	11.1	59.70	118	59.78	60.10	-106.9	29,779	-0.36%	大賣/鉅額交易
2024/06/19	11.9	58.96	19.2	59.08	59.00	-7.3	29,664	-0.02%
2024/06/18	0	0.00	23.1	58.48	58.90	-23.1	29,908	-0.08%
2024/06/17	28.4	57.57	5	57.64	57.50	23.4	29,757	0.08%
2024/06/14	9	57.79	6.8	57.98	58.20	2.2	29,773	0.01%
2024/06/13	3	58.10	14	58.53	58.10	-11	29,821	-0.04%
2024/06/12	18.2	57.90	7	57.94	57.90	11.2	30,391	0.04%
2024/06/11	17.1	58.99	22.2	59.10	58.70	-5.1	31,116	-0.02%
2024/06/07	18.1	57.92	28.7	58.19	58.20	-10.6	30,880	-0.03%
2024/06/06	5.3	57.00	75.3	57.41	57.50	-70	31,074	-0.23%
2024/06/05	0	0.00	15.2	56.73	56.50	-15.2	31,223	-0.05%
2024/06/04	8.2	56.16	5.4	56.06	56.40	2.8	31,647	0.01%
2024/06/03	11.2	56.41	11.2	56.64	56.70	-0.1	31,675	0.00%
2024/05/31	5.5	55.99	26	56.22	56.20	-20.5	31,663	-0.06%
2024/05/30	4.3	55.68	13.1	56.19	55.60	-8.8	31,098	-0.03%
2024/05/29	16.3	55.79	38.4	56.10	55.60	-22.1	30,827	-0.07%
2024/05/28	6	57.02	47.2	56.71	56.80	-41.2	30,409	-0.14%
2024/05/27	9.6	55.61	24.3	55.73	55.60	-14.6	30,154	-0.05%
2024/05/24	27	54.93	7	54.79	54.90	20	30,085	0.07%
2024/05/23	133.6	54.77	24.5	54.75	54.80	109.2	30,107	0.36%	大買/鉅額交易
2024/05/22	2.1	55.50	9.2	55.82	56.00	-7.1	29,852	-0.02%
2024/05/21	21	54.98	60.1	55.09	55.40	-39.1	29,708	-0.13%
2024/05/20	24.1	55.98	100	55.93	56.00	-75.9	29,367	-0.26%
2024/05/17	19.1	56.34	23.8	56.50	56.40	-4.7	29,208	-0.02%
2024/05/16	16.4	56.94	39.5	57.03	56.40	-23.1	29,050	-0.08%
2024/05/15	40.3	56.53	78.5	56.57	56.60	-38.1	28,227	-0.14%
2024/05/14	14.8	54.62	21.1	54.79	54.30	-6.3	27,245	-0.02%
2024/05/13	24	55.23	27.3	55.26	55.10	-3.3	26,962	-0.01%
2024/05/10	38.3	54.42	112.1	54.71	55.50	-73.8	26,191	-0.28%	大賣/
2024/05/09	27	51.82	39.5	51.78	51.70	-12.5	24,534	-0.05%
2024/05/08	21.1	50.80	6	50.83	50.90	15.1	24,131	0.06%
2024/05/07	6	50.88	20.1	50.81	50.90	-14.1	24,147	-0.06%
2024/05/06	3.4	50.84	13.7	50.96	50.90	-10.3	24,031	-0.04%
2024/05/03	1.2	50.45	2.3	50.33	50.20	-1.1	23,755	0.00%
2024/05/02	4.3	50.26	14.2	50.48	50.30	-9.9	23,703	-0.04%
2024/04/30	2.1	50.69	75.7	50.78	50.50	-73.6	23,517	-0.31%
2024/04/29	14.4	50.48	53.6	50.19	50.80	-39.2	23,098	-0.17%
2024/04/26	2.2	48.63	14.8	48.95	48.90	-12.6	22,340	-0.06%
2024/04/25	8.4	48.47	0	0.00	48.55	8.4	22,428	0.04%
2024/04/24	0	0.00	14.4	49.35	49.25	-14.4	22,385	-0.06%
2024/04/23	4	48.79	21	48.68	48.75	-17	22,603	-0.08%
2024/04/22	4	48.30	32.9	48.18	48.40	-28.9	22,828	-0.13%
2024/04/19	54.2	47.52	6	47.57	47.45	48.2	22,753	0.21%
2024/04/18	5.5	48.05	15.1	48.41	48.45	-9.6	22,431	-0.04%
2024/04/17	13.1	47.94	0	0.00	47.90	13.1	22,340	0.06%
2024/04/16	134.3	47.68	38.9	48.08	47.85	95.3	22,176	0.43%	大買/
2024/04/15	21.1	49.03	13.3	49.11	48.95	7.9	21,808	0.04%
2024/04/12	24.3	49.09	3.1	49.24	49.05	21.2	21,657	0.10%
2024/04/11	115.5	49.64	24.1	49.85	49.70	91.4	21,353	0.43%	大買/
2024/04/10	43	48.93	19	48.97	48.75	24	20,845	0.12%
2024/04/09	23.7	49.04	44.2	49.22	49.45	-20.5	20,642	-0.10%
2024/04/08	21.1	48.28	4	48.31	48.35	17.1	20,144	0.08%
2024/04/03	68.3	48.23	18.3	48.28	48.05	50	20,142	0.25%
2024/04/02	78	48.83	15	48.86	48.95	63	20,059	0.31%
2024/04/01	27.6	49.00	18.6	49.00	48.95	9	20,092	0.04%
2024/03/29	21.6	48.44	23.5	48.45	48.65	-1.9	19,929	-0.01%
2024/03/28	25	48.07	13	48.13	48.25	12	19,806	0.06%
2024/03/27	27.1	48.11	4	48.18	48.20	23.1	19,792	0.12%
2024/03/26	33.3	48.11	25.1	48.09	48.35	8.2	19,800	0.04%
2024/03/25	35.1	48.09	10.1	47.95	48.10	25	19,822	0.13%
2024/03/22	57.1	48.67	39.2	48.93	48.55	17.9	19,755	0.09%
2024/03/21	28.1	48.29	85.2	48.35	48.55	-57.1	19,329	-0.30%
2024/03/20	38.2	47.55	63.2	47.56	47.50	-25	19,083	-0.13%
2024/03/19	14.8	47.55	9	47.57	47.75	5.8	19,384	0.03%
2024/03/18	28.3	47.83	29.2	47.54	47.55	-0.9	19,301	0.00%
2024/03/15	129.4	47.74	63.1	47.77	47.65	66.3	19,158	0.35%	大買/
2024/03/14	119	48.04	51.4	48.06	48.30	67.6	18,269	0.37%	大買/
2024/03/13	59.2	46.53	105.9	46.61	46.80	-46.7	17,370	-0.27%	大賣/
2024/03/12	33.4	46.15	87.4	46.16	46.50	-54	17,141	-0.32%
2024/03/11	16	46.12	83.2	46.15	46.05	-67.2	16,726	-0.40%
2024/03/08	121.1	45.21	39.8	45.12	45.30	81.3	16,215	0.50%	大買/
2024/03/07	27.8	44.78	10.6	44.74	44.85	17.2	15,741	0.11%
2024/03/06	31.7	44.68	8	44.64	44.55	23.7	15,652	0.15%
2024/03/05	4.6	44.70	12	44.76	44.65	-7.4	15,917	-0.05%
2024/03/04	6.4	44.73	2	44.70	44.65	4.4	15,905	0.03%
2024/03/01	11.4	44.69	17.1	44.69	44.65	-5.7	15,930	-0.04%
2024/02/29	13.5	44.49	35.7	44.84	45.05	-22.3	15,994	-0.14%
2024/02/27	38.4	44.33	0	0.00	44.30	38.4	15,657	0.25%
2024/02/26	25.1	44.35	14	44.39	44.30	11.1	15,576	0.07%
2024/02/23	22.1	44.64	0	0.00	44.45	22.1	15,466	0.14%
2024/02/22	11.5	44.79	8.5	44.75	44.90	3	15,679	0.02%
2024/02/21	14.2	44.83	1.1	45.05	44.75	13.1	15,691	0.08%
2024/02/20	3.3	45.01	57.3	45.05	45.10	-53.9	15,713	-0.34%
2024/02/19	5.1	44.93	21.2	44.92	45.00	-16.1	15,792	-0.10%
2024/02/16	5.5	44.33	33	44.48	44.55	-27.5	15,816	-0.17%
2024/02/15	10	44.10	1.4	44.17	44.05	8.6	15,933	0.05%
2024/02/05	20.2	43.86	2.7	43.90	43.90	17.5	15,847	0.11%
2024/02/02	3.3	44.16	0	0.00	44.10	3.3	15,646	0.02%
2024/02/01	1.3	44.36	6.4	44.37	44.45	-5	15,568	-0.03%
2024/01/31	86.1	43.95	13.6	43.98	44.15	72.5	15,471	0.47%
2024/01/30	22.3	44.05	1.6	44.17	43.90	20.7	15,388	0.13%
2024/01/29	6.2	44.43	56	44.40	44.40	-49.8	15,324	-0.32%
2024/01/26	1.1	44.40	15.1	44.48	44.50	-14	15,340	-0.09%
2024/01/25	3.1	44.30	10.2	44.28	44.35	-7.2	15,366	-0.05%
2024/01/24	6.2	44.11	6.6	44.17	44.20	-0.4	15,325	0.00%
2024/01/23	7	44.17	0.4	44.10	44.20	6.6	15,272	0.04%
2024/01/22	6.2	43.94	2	43.98	43.85	4.2	15,315	0.03%
2024/01/19	93.8	43.31	1.1	43.65	43.80	92.7	15,261	0.61%
2024/01/18	10	43.34	1	43.25	43.30	9	15,132	0.06%
2024/01/17	76.5	43.53	12.4	43.60	43.30	64.1	14,958	0.43%
2024/01/16	58	44.01	27	43.82	44.00	31	14,499	0.21%
2024/01/15	41.1	44.51	0.1	44.60	44.45	41	14,262	0.29%
2024/01/12	32.7	44.52	74	44.60	44.50	-41.3	14,417	-0.29%
2024/01/11	17.9	44.60	40	44.58	44.60	-22.1	14,442	-0.15%
2024/01/10	29.5	44.79	0	0.00	44.70	29.5	14,537	0.20%
2024/01/09	2.2	44.77	8	44.91	44.75	-5.8	14,551	-0.04%
2024/01/08	8	45.18	9.2	45.34	45.10	-1.2	14,471	-0.01%
2024/01/05	36.5	44.80	0	0.00	44.85	36.5	14,492	0.25%
2024/01/04	20.2	44.78	1.1	44.85	44.70	19.1	14,633	0.13%
2024/01/03	32.3	44.87	8	44.91	44.95	24.3	14,958	0.16%
2024/01/02	4.9	45.48	7.2	45.38	45.50	-2.2	14,818	-0.01%
2023/12/29	9.6	45.62	9.4	45.67	45.75	0.2	14,897	0.00%
2023/12/28	1.1	45.70	10.3	45.64	45.80	-9.3	15,058	-0.06%
2023/12/27	16.1	45.43	13.4	45.39	45.45	2.7	15,076	0.02%
2023/12/26	8	45.13	12.3	45.08	45.20	-4.3	15,031	-0.03%
2023/12/25	22.6	44.90	1	45.05	44.85	21.6	15,071	0.14%
2023/12/22	15.8	44.67	11	44.69	44.65	4.8	15,129	0.03%
2023/12/21	5.2	44.66	0.5	44.89	44.70	4.7	15,143	0.03%
2023/12/20	16.1	44.89	2	44.90	44.85	14.1	15,167	0.09%
2023/12/19	44	44.98	16.1	45.01	44.90	27.9	15,132	0.18%
2023/12/18	11.1	45.48	0	0.00	45.50	11.1	15,242	0.07%
2023/12/15	11.3	45.80	41	45.75	45.85	-29.7	15,385	-0.19%
2023/12/14	7.2	45.63	103.4	45.70	45.90	-96.2	15,090	-0.64%	大賣/
2023/12/13	81.1	44.67	1	44.60	44.70	80.1	14,626	0.55%
2023/12/12	14.7	44.70	4	44.75	44.75	10.7	14,668	0.07%
2023/12/11	49.4	44.88	5.1	44.78	44.85	44.3	14,610	0.30%
2023/12/08	32.2	44.88	1	44.90	44.85	31.2	14,513	0.22%
2023/12/07	59.4	45.01	4	44.93	45.00	55.4	14,380	0.39%
2023/12/06	16.9	45.50	3	45.50	45.45	13.9	14,160	0.10%
2023/12/05	29.6	45.56	3	45.48	45.55	26.6	14,051	0.19%
2023/12/04	0	0.00	62	46.06	46.25	-62	13,799	-0.45%
2023/12/01	12.2	46.05	0.4	46.15	46.05	11.8	13,838	0.08%
2023/11/30	2.1	45.81	6.2	46.21	46.50	-4.1	13,738	-0.03%
2023/11/29	7.1	45.84	4	45.99	45.75	3.1	13,300	0.02%
2023/11/28	7.1	45.83	1	45.85	46.00	6.1	13,420	0.05%
2023/11/27	19	45.96	6.3	46.27	45.75	12.7	13,497	0.09%
2023/11/24	12.1	46.28	7	46.19	46.30	5.1	13,412	0.04%
2023/11/22	0	46.10	4	46.19	46.30	-4	13,527	-0.03%
2023/11/21	4	46.18	5.2	46.17	46.15	-1.2	13,506	-0.01%
2023/11/20	1	45.55	3.1	45.88	45.70	-2.1	13,372	-0.02%
2023/11/17	4.3	45.83	47.5	45.77	45.80	-43.2	13,436	-0.32%
2023/11/16	5	45.56	10.1	45.60	45.65	-5.1	13,339	-0.04%
2023/11/15	18	45.79	2.9	45.71	45.75	15.1	13,178	0.11%
2023/11/14	15.1	45.42	6.1	45.51	45.45	8.9	12,979	0.07%
2023/11/13	13	45.33	3	45.40	45.25	10	12,936	0.08%
2023/11/10	1.1	45.00	25.2	45.00	44.95	-24.1	12,999	-0.19%
2023/11/09	0.1	45.10	6	45.15	45.15	-5.9	13,107	-0.04%
2023/11/08	2	45.20	8.3	45.21	45.05	-6.3	13,393	-0.05%
2023/11/07	55.1	45.10	3	45.08	45.20	52.1	13,574	0.38%
2023/11/06	3.7	45.35	4.2	45.47	45.35	-0.5	13,650	0.00%
2023/11/03	0	0.00	13.4	45.13	45.35	-13.4	13,730	-0.10%
2023/11/02	2.2	44.76	8.1	44.84	44.85	-5.9	13,962	-0.04%
2023/11/01	27.5	44.29	2.5	44.30	44.30	25	13,947	0.18%
2023/10/31	12	43.95	32	44.00	43.90	-20	14,171	-0.14%
2023/10/30	7.3	43.88	47	43.85	43.95	-39.8	14,634	-0.27%
2023/10/27	3	44.23	3	44.20	44.20	0	15,080	0.00%
2023/10/26	7.4	43.85	14	43.93	43.85	-6.6	15,462	-0.04%
2023/10/25	83	44.23	19	44.21	44.15	64	15,491	0.41%
2023/10/24	76.3	44.19	0.1	44.15	44.15	76.2	15,975	0.48%
2023/10/23	8.3	44.19	6.1	44.10	44.10	2.2	16,353	0.01%
2023/10/20	24.3	44.21	98	44.19	44.70	-73.7	16,283	-0.45%
2023/10/19	13	45.08	2	45.20	45.10	11	16,017	0.07%
2023/10/18	1.2	45.22	7	45.51	45.60	-5.8	15,992	-0.04%
2023/10/17	13.2	45.34	1.2	45.28	45.25	12	15,862	0.08%
2023/10/16	11.1	45.29	72.2	45.40	45.50	-61.1	16,036	-0.38%
2023/10/13	34.1	45.39	29	45.78	45.30	5.1	16,348	0.03%
2023/10/12	2	45.90	13.9	46.00	46.15	-11.9	16,565	-0.07%
2023/10/11	2.1	45.72	75.4	45.67	45.95	-73.3	16,466	-0.45%
2023/10/06	9.2	44.38	13	44.50	44.55	-3.8	16,194	-0.02%
2023/10/05	10.2	43.89	2	44.10	44.05	8.2	16,381	0.05%
2023/10/04	21.1	43.68	48	43.85	43.55	-26.9	16,486	-0.16%
2023/10/03	29.6	44.05	14	44.15	44.00	15.6	16,314	0.10%
2023/10/02	6.4	44.57	12	44.55	44.50	-5.6	16,316	-0.03%
2023/09/28	29.6	44.73	0	0.00	44.55	29.6	16,601	0.18%
2023/09/27	6.1	44.42	1	44.60	44.60	5.1	16,568	0.03%
2023/09/26	27.4	44.58	0	0.00	44.45	27.4	16,547	0.17%
2023/09/25	49.1	44.80	0	0.00	44.85	49.1	16,456	0.30%
2023/09/22	45.1	44.74	22	44.67	44.70	23.1	16,512	0.14%
2023/09/21	84.4	44.88	12	45.10	44.90	72.4	16,526	0.44%
2023/09/20	7.3	45.96	0.2	45.98	45.70	7.1	16,348	0.04%
2023/09/19	5.3	46.45	66	46.35	46.35	-60.7	16,310	-0.37%
2023/09/18	7.4	46.44	0.1	46.55	46.40	7.3	16,393	0.04%
2023/09/15	9.7	46.66	8	46.71	46.65	1.7	16,421	0.01%
2023/09/14	8	46.76	3.7	46.73	46.90	4.3	16,289	0.03%
2023/09/13	37.5	46.59	5.2	46.63	46.75	32.3	16,345	0.20%
2023/09/12	2.2	46.48	10.3	46.55	46.65	-8.1	16,622	-0.05%
2023/09/11	2.2	46.19	7.4	46.27	46.55	-5.2	16,620	-0.03%
2023/09/08	3	46.07	5	46.14	46.30	-2	16,744	-0.01%
2023/09/07	4.3	45.65	6	45.64	45.70	-1.7	17,001	-0.01%
2023/09/06	11.7	45.85	2	46.18	45.80	9.7	17,246	0.06%
2023/09/05	1.5	46.43	6.3	46.45	46.45	-4.8	17,354	-0.03%
2023/09/04	3.3	46.47	5.1	46.45	46.65	-1.8	17,791	-0.01%
2023/09/01	8.1	46.61	36.1	46.55	46.60	-28	18,058	-0.16%
2023/08/31	19.4	45.69	0	0.00	45.60	19.4	17,967	0.11%
2023/08/30	13.2	45.84	3	46.08	46.10	10.2	18,138	0.06%
2023/08/29	3.3	45.68	16.6	45.76	46.05	-13.3	18,240	-0.07%
2023/08/28	0	0.00	36.7	45.12	45.40	-36.7	18,361	-0.20%
2023/08/25	2.1	44.57	18.1	44.38	44.50	-16	19,481	-0.08%
2023/08/24	32.3	44.43	4.3	44.45	44.65	28	19,716	0.14%
2023/08/23	3	44.62	1.2	44.72	44.70	1.8	20,015	0.01%
2023/08/22	20.2	44.93	20	44.90	45.00	0.2	20,119	0.00%
2023/08/21	0.1	45.35	5.3	45.40	45.40	-5.2	20,286	-0.03%
2023/08/18	3.4	45.11	17	45.09	45.20	-13.7	20,446	-0.07%
2023/08/17	15.1	45.00	91.8	45.15	45.30	-76.7	20,594	-0.37%
2023/08/16	6.3	45.04	12	45.12	45.10	-5.7	20,645	-0.03%
2023/08/15	2	45.40	11	45.32	45.40	-9	21,046	-0.04%
2023/08/14	24.4	45.18	26.9	45.08	45.40	-2.5	21,344	-0.01%
2023/08/11	24.1	46.79	5.2	46.90	46.45	18.8	21,395	0.09%
2023/08/10	7.1	46.51	12	46.60	46.60	-4.9	21,437	-0.02%
2023/08/09	8.1	46.54	6	46.51	46.45	2.1	21,514	0.01%
2023/08/08	2.1	46.93	16.7	46.98	47.05	-14.6	21,727	-0.07%
2023/08/07	1.3	46.47	5	46.62	46.45	-3.8	21,777	-0.02%
2023/08/04	5.4	46.35	7	46.64	46.30	-1.6	21,795	-0.01%
2023/08/02	12.8	46.35	9	46.42	46.20	3.8	21,721	0.02%
2023/08/01	26.1	46.63	112.9	46.53	47.25	-86.8	21,359	-0.41%	大賣/
2023/07/31	16.1	45.84	10	45.87	45.75	6.1	20,808	0.03%
2023/07/28	23.2	45.66	19.2	45.68	45.75	4	20,486	0.02%
2023/07/27	10.2	45.82	292.3	45.88	46.00	-282.1	20,452	-1.38%	大賣/鉅額交易
2023/07/26	30.2	45.34	390.5	45.33	45.35	-360.3	20,136	-1.79%	大賣/鉅額交易
2023/07/25	5.3	44.36	12	44.49	44.55	-6.7	19,903	-0.03%
2023/07/24	3	44.13	15.5	44.16	44.20	-12.5	19,925	-0.06%
2023/07/21	25	44.46	8	44.38	44.40	17	20,007	0.08%
2023/07/20	7	44.82	6	44.75	44.75	1	20,025	0.01%
2023/07/19	24.6	44.93	10	44.77	44.50	14.6	19,914	0.07%
2023/07/18	8.2	45.03	50	44.99	45.05	-41.8	19,807	-0.21%
2023/07/17	9.2	44.74	111.4	44.69	45.00	-102.3	19,538	-0.52%	大賣/鉅額交易
2023/07/14	4	43.96	31	44.03	44.10	-27	19,244	-0.14%
2023/07/13	16.1	43.88	8.1	44.08	43.60	8	19,219	0.04%
2023/07/12	10.2	43.66	38.4	43.91	44.00	-28.2	19,104	-0.15%
2023/07/11	9.1	43.65	16.1	43.54	43.60	-7	19,068	-0.04%
2023/07/10	5.1	42.75	122	42.79	42.65	-116.9	19,014	-0.62%	大賣/鉅額交易
2023/07/07	85.9	42.14	1.4	42.27	42.25	84.5	18,995	0.45%
2023/07/06	41.2	42.64	2	42.75	42.50	39.2	18,948	0.21%
2023/07/05	2.2	43.40	2.1	43.43	43.20	0.1	18,679	0.00%
2023/07/04	83	43.12	1.2	43.18	43.05	81.8	18,804	0.44%
2023/07/03	44.2	43.18	12.8	43.31	43.30	31.4	18,884	0.17%
2023/06/30	22.5	43.35	13.1	43.28	43.15	9.4	19,065	0.05%
2023/06/29	12.5	43.48	63.8	43.68	43.40	-51.2	19,023	-0.27%
2023/06/28	77.2	43.59	12.1	43.56	43.65	65.2	18,959	0.34%
2023/06/27	6	44.02	43	44.19	44.15	-37	18,865	-0.20%
2023/06/26	11.6	44.05	1.3	44.13	44.05	10.3	18,810	0.05%
2023/06/21	7.1	44.34	7	44.40	44.40	0.1	18,796	0.00%
2023/06/20	5	44.19	2.3	44.20	44.35	2.7	18,939	0.01%
2023/06/19	134.3	43.80	9.2	43.75	43.90	125.1	19,245	0.65%	大買/鉅額交易
2023/06/16	28.1	44.05	28.4	44.19	43.90	-0.3	19,296	0.00%
2023/06/15	46.7	44.30	0	0.00	44.35	46.7	19,510	0.24%
2023/06/14	10	44.57	25.7	44.65	44.60	-15.7	19,815	-0.08%
2023/06/13	34.7	44.09	5	44.20	44.10	29.7	20,165	0.15%
2023/06/12	81.4	44.30	6	44.27	44.05	75.4	20,040	0.38%
2023/06/09	58.5	44.49	5	44.57	44.60	53.5	20,220	0.26%
2023/06/08	45.2	44.62	9.2	44.57	44.60	36	20,265	0.18%
2023/06/07	45.2	45.06	5.1	45.34	45.40	40.1	20,307	0.20%
2023/06/06	20.5	45.29	12.3	45.23	45.25	8.2	20,210	0.04%
2023/06/05	11	45.30	269	45.49	45.25	-258	20,213	-1.28%	大賣/鉅額交易
2023/06/02	6.6	44.19	9.2	44.36	44.45	-2.6	19,891	-0.01%
2023/06/01	37	44.14	8.3	44.04	44.00	28.7	19,911	0.14%
2023/05/31	14.1	44.40	5.8	44.76	44.30	8.2	19,733	0.04%
2023/05/30	11	44.62	1.3	44.55	44.50	9.7	18,585	0.05%
2023/05/29	41.1	45.00	56.9	45.30	44.75	-15.9	18,760	-0.08%
2023/05/26	19	43.96	11.2	43.92	43.90	7.8	18,509	0.04%
2023/05/25	25.3	44.23	10.7	44.27	44.05	14.6	18,466	0.08%
2023/05/24	8.1	44.59	70	44.47	44.80	-61.9	18,428	-0.34%
2023/05/23	11.3	44.96	14.1	45.26	44.80	-2.8	18,451	-0.02%
2023/05/22	5.2	45.15	19.1	45.20	45.15	-13.9	18,615	-0.07%
2023/05/19	8.3	44.76	49.4	44.91	45.15	-41.1	18,867	-0.22%
2023/05/18	8.3	44.40	31	44.32	44.40	-22.7	18,393	-0.12%
2023/05/17	10.1	43.50	89.9	43.89	43.95	-79.9	18,294	-0.44%
2023/05/16	9.3	43.39	19.1	43.61	43.60	-9.9	18,227	-0.05%
2023/05/15	6.1	42.92	37.3	43.25	43.35	-31.3	18,107	-0.17%
2023/05/12	45.1	42.79	6	43.30	42.65	39.1	18,034	0.22%
2023/05/11	3.2	43.48	123.1	43.54	43.70	-119.9	17,729	-0.68%	大賣/鉅額交易
2023/05/10	5	42.91	5.7	43.11	43.05	-0.7	17,471	0.00%
2023/05/09	9.2	43.22	32.7	43.29	43.50	-23.5	17,476	-0.13%
2023/05/08	8.1	42.92	32.8	42.90	43.05	-24.7	17,565	-0.14%
2023/05/05	4.1	42.43	51.5	42.53	42.65	-47.4	17,742	-0.27%
2023/05/04	0	0.00	8	42.33	42.50	-8	18,392	-0.04%
2023/05/03	14.2	42.20	13	42.35	42.40	1.2	18,694	0.01%
2023/05/02	115.1	42.19	38.8	42.18	42.50	76.4	19,081	0.40%	大買/
2023/04/28	55.9	42.20	38.6	42.53	42.45	17.4	19,559	0.09%
2023/04/27	2.2	42.16	3	42.17	42.25	-0.8	19,728	0.00%
2023/04/26	10.4	42.22	56	42.11	42.35	-45.6	19,928	-0.23%
2023/04/25	0.2	42.55	44	42.79	42.60	-43.8	20,081	-0.22%
2023/04/24	4	42.59	12.3	42.55	42.65	-8.3	20,163	-0.04%
2023/04/21	12.6	42.69	7.1	42.65	42.70	5.5	20,326	0.03%
2023/04/20	1.3	42.79	7.2	42.85	42.95	-5.8	20,474	-0.03%
2023/04/19	17.3	42.82	2	42.75	42.75	15.3	21,138	0.07%
2023/04/18	30.2	42.95	30	43.01	43.10	0.2	21,287	0.00%
2023/04/17	3.3	43.00	11.4	43.05	43.20	-8.1	21,528	-0.04%
2023/04/14	8.3	43.02	16.5	43.01	43.15	-8.3	21,676	-0.04%
2023/04/13	8.5	42.63	9	42.67	42.60	-0.5	21,991	0.00%
2023/04/12	1.3	42.85	22.5	42.89	42.95	-21.3	23,366	-0.09%
2023/04/11	26.2	42.52	0	0.00	42.65	26.2	23,436	0.11%
2023/04/10	0.2	42.49	8.2	42.52	42.55	-8	23,472	-0.03%
2023/04/07	3.8	42.17	32	42.21	42.25	-28.2	23,431	-0.12%
2023/04/06	5.2	41.68	9.1	41.97	42.00	-3.9	23,302	-0.02%
2023/03/31	9.1	41.76	61.5	41.67	41.80	-52.4	23,594	-0.22%
2023/03/30	12.4	41.59	50.3	41.55	41.60	-37.8	23,594	-0.16%
2023/03/29	2.2	41.63	10.3	41.69	41.85	-8.2	23,677	-0.03%
2023/03/28	4	41.60	3	41.63	41.55	1	23,992	0.00%
2023/03/27	8.4	41.24	1	41.05	41.35	7.4	24,166	0.03%
2023/03/24	10.2	41.28	10	41.33	41.30	0.2	24,527	0.00%
2023/03/23	24.8	41.42	5.4	41.39	41.55	19.4	24,585	0.08%
2023/03/22	54.5	41.24	16.3	41.29	41.35	38.3	24,551	0.16%
2023/03/21	3.6	40.75	12	40.78	40.75	-8.4	24,426	-0.03%
2023/03/20	116.9	40.25	7	40.39	40.20	109.9	24,598	0.45%	大買/鉅額交易
2023/03/17	94.4	40.99	15.5	41.09	41.00	78.9	24,387	0.32%
2023/03/16	72.3	40.68	59.9	40.65	40.50	12.3	24,373	0.05%
2023/03/15	34.6	41.78	23.3	41.89	41.50	11.2	24,276	0.05%
2023/03/14	64.6	41.67	17	41.61	41.55	47.6	24,661	0.19%
2023/03/13	45.5	42.25	70	42.26	42.30	-24.5	24,935	-0.10%
2023/03/10	37.5	42.86	6.2	42.75	42.70	31.3	25,078	0.12%
2023/03/09	3.7	43.60	6.2	43.60	43.65	-2.5	25,129	-0.01%
2023/03/08	20.5	43.43	16.6	43.49	43.75	3.9	25,940	0.01%
2023/03/07	34	43.63	5	43.62	43.75	29	26,525	0.11%
2023/03/06	8.8	43.57	49	43.38	43.60	-40.2	26,702	-0.15%
2023/03/03	19.9	42.94	2	43.08	42.90	17.9	26,792	0.07%
2023/03/02	17	42.72	13	43.08	43.00	4	26,977	0.01%
2023/03/01	57.2	42.86	16	42.99	42.75	41.2	27,137	0.15%
2023/02/24	35.5	43.36	8.3	43.33	43.45	27.2	26,962	0.10%
2023/02/23	40.2	43.35	4	43.30	43.30	36.2	26,909	0.13%
2023/02/22	23.5	43.33	17.1	43.36	43.35	6.5	26,842	0.02%
2023/02/21	23.8	43.82	11	43.75	43.85	12.8	26,799	0.05%
2023/02/20	20.7	44.34	45.8	44.36	44.45	-25.1	26,879	-0.09%
2023/02/17	20.1	43.89	62	43.93	44.00	-41.9	26,840	-0.16%
2023/02/16	37.6	42.93	10	43.07	43.05	27.6	26,950	0.10%
2023/02/15	16.7	43.15	37	43.28	42.95	-20.3	27,722	-0.07%
2023/02/14	3	43.37	34.9	43.48	43.60	-31.8	27,665	-0.12%
2023/02/13	20.2	42.82	22	42.60	42.90	-1.8	27,674	-0.01%
2023/02/10	10.3	42.57	4	42.65	42.65	6.3	27,777	0.02%
2023/02/09	9.6	42.65	0.1	42.85	42.60	9.5	27,815	0.03%
2023/02/08	4.4	42.80	1	42.85	42.85	3.4	27,871	0.01%
2023/02/07	18.2	42.88	6.1	42.92	42.80	12.1	27,990	0.04%
2023/02/06	46.3	42.74	21	42.75	42.65	25.3	28,020	0.09%
2023/02/03	37.6	43.46	0	0.00	43.30	37.6	27,859	0.14%
2023/02/02	5.3	43.87	89.2	43.93	44.05	-83.9	27,739	-0.30%
2023/02/01	0.3	42.88	189.7	42.89	43.00	-189.4	27,346	-0.69%	大賣/鉅額交易
2023/01/31	17.2	42.63	10.8	42.68	42.55	6.5	27,273	0.02%
2023/01/30	10.8	42.63	20.4	42.72	42.70	-9.5	27,171	-0.04%
2023/01/17	1.9	41.92	31.3	41.96	42.00	-29.5	26,752	-0.11%
2023/01/16	8.5	41.86	12.5	41.91	41.75	-4.1	26,590	-0.02%
2023/01/13	70.9	42.03	19	41.99	41.80	51.9	27,003	0.19%
2023/01/12	16.1	41.77	10	41.79	41.70	6.1	27,100	0.02%
2023/01/11	22.4	41.57	23.1	41.57	41.40	-0.7	27,226	0.00%
2023/01/10	11.1	41.53	8.3	41.64	41.70	2.8	27,398	0.01%
2023/01/09	4.9	41.56	64.6	41.67	42.00	-59.7	27,590	-0.22%
2023/01/06	1.4	40.61	7	40.36	40.75	-5.6	27,378	-0.02%
2023/01/05	28.2	40.14	29	40.25	40.25	-0.8	28,347	0.00%
2023/01/04	22.6	39.99	20.7	40.02	39.95	1.9	28,290	0.01%
2023/01/03	25.6	39.91	29.8	39.95	39.95	-4.2	28,532	-0.01%
2022/12/30	45.6	39.90	184	40.01	40.00	-138.3	28,201	-0.49%	大賣/鉅額交易
2022/12/29	6.1	40.14	33	40.24	40.10	-26.9	26,812	-0.10%
2022/12/28	13	40.78	7	40.86	40.65	6	27,146	0.02%
2022/12/27	7	41.11	8.2	41.14	41.15	-1.2	27,356	0.00%
2022/12/26	8.3	40.97	8	40.95	41.00	0.3	27,657	0.00%
2022/12/23	20.5	41.17	37.7	41.03	41.15	-17.1	28,154	-0.06%
2022/12/22	46	40.29	37.9	40.16	40.40	8.1	28,137	0.03%
2022/12/21	21.9	39.96	14.2	40.05	40.00	7.7	28,540	0.03%
2022/12/20	40.5	40.03	55.2	40.12	40.15	-14.7	28,645	-0.05%
2022/12/19	8.6	40.24	36.1	40.20	40.15	-27.5	28,562	-0.10%
2022/12/16	33	40.23	37	40.33	40.20	-4	28,483	-0.01%
2022/12/15	28.8	40.60	30	40.56	40.60	-1.2	28,536	0.00%
2022/12/14	8.7	40.92	1	41.05	40.90	7.7	28,476	0.03%
2022/12/13	7.1	40.92	13	41.20	40.95	-5.9	28,389	-0.02%
2022/12/12	18.2	40.35	4	40.59	41.00	14.2	28,282	0.05%
2022/12/09	46.2	41.05	7	41.16	41.10	39.2	28,268	0.14%
2022/12/08	33.4	40.86	5	40.88	40.75	28.4	28,141	0.10%
2022/12/07	43.5	41.54	34.1	41.59	41.40	9.4	28,225	0.03%
2022/12/06	59	41.77	37	41.72	41.40	22	28,216	0.08%
2022/12/05	214.4	42.83	76	42.86	42.85	138.4	27,965	0.50%	大買/鉅額交易
2022/12/02	42.8	43.91	5	44.00	44.00	37.8	27,585	0.14%
2022/12/01	44.5	44.19	66.5	44.09	44.15	-22	27,673	-0.08%
2022/11/30	86	43.43	111	43.83	43.55	-25	27,240	-0.09%	大賣/
2022/11/29	36	42.87	59.6	42.98	43.45	-23.6	26,436	-0.09%
2022/11/28	9	42.02	1.2	42.37	42.00	7.8	26,038	0.03%
2022/11/25	37	42.82	65	42.80	42.55	-28	26,098	-0.11%
2022/11/24	9.3	42.76	8	42.71	42.55	1.3	26,129	0.00%
2022/11/23	34.6	42.59	16	42.67	42.75	18.6	26,779	0.07%
2022/11/22	7.6	41.67	36.1	42.09	42.20	-28.6	26,833	-0.11%
2022/11/21	0.1	42.00	17.1	41.89	42.10	-16.9	26,610	-0.06%
2022/11/18	3.1	41.92	20	41.97	41.90	-16.9	26,485	-0.06%
2022/11/17	13.2	41.26	64	41.43	41.55	-50.8	26,412	-0.19%
2022/11/16	10.5	41.78	146.1	41.89	41.70	-135.6	26,379	-0.51%	大賣/鉅額交易
2022/11/15	23.5	42.18	11.6	42.15	42.40	11.9	26,222	0.05%
2022/11/14	14.6	41.86	8.5	41.96	41.75	6.1	25,892	0.02%
2022/11/11	6.2	41.74	78.5	41.61	41.90	-72.3	25,414	-0.28%
2022/11/10	3.3	39.61	28.2	39.72	39.65	-24.9	24,727	-0.10%
2022/11/09	2	39.88	10.5	40.06	40.15	-8.5	24,595	-0.03%
2022/11/08	11.3	39.68	12.6	39.75	39.70	-1.2	24,398	-0.01%
2022/11/07	10	39.34	36.1	39.46	39.55	-26.1	24,294	-0.11%
2022/11/04	3.9	38.75	3.1	38.84	38.95	0.7	24,403	0.00%
2022/11/03	10	38.45	16	38.67	38.85	-6	24,406	-0.02%
2022/11/02	7.7	38.20	9	38.34	38.50	-1.3	24,309	-0.01%
2022/11/01	6.1	38.01	3	38.10	38.10	3.1	24,291	0.01%
2022/10/31	35.4	38.01	203.1	38.30	37.80	-167.7	24,394	-0.69%	大賣/鉅額交易
2022/10/28	18.3	38.17	1.1	38.21	38.25	17.2	24,292	0.07%
2022/10/27	189.5	38.75	114.4	38.81	38.50	75.1	24,119	0.31%	大買/大賣/
2022/10/26	167.4	38.31	19.1	38.42	38.50	148.3	24,305	0.61%	大買/鉅額交易
2022/10/25	5.8	37.35	8.1	37.40	37.50	-2.3	24,108	-0.01%
2022/10/24	12.2	37.01	69	37.16	37.00	-56.9	24,068	-0.24%
2022/10/21	266.4	36.68	111	36.78	36.55	155.4	24,012	0.65%	大買/大賣/鉅額交易
2022/10/20	47	37.55	2.6	37.44	37.85	44.4	23,418	0.19%
2022/10/19	39.5	38.27	10	38.19	38.30	29.5	23,093	0.13%
2022/10/18	30.5	37.97	16.6	38.00	38.15	13.8	22,896	0.06%
2022/10/17	102	37.26	12.3	37.68	37.65	89.7	22,912	0.39%	大買/
2022/10/14	148.9	37.95	1.1	38.23	37.65	147.9	22,757	0.65%	大買/鉅額交易
2022/10/13	262.5	38.08	16.1	37.47	37.45	246.4	22,489	1.10%	大買/鉅額交易
2022/10/12	42.2	39.51	26.7	39.70	39.55	15.5	21,438	0.07%
2022/10/11	28.4	39.70	2.2	39.70	39.60	26.2	21,428	0.12%
2022/10/07	14.1	40.79	0.1	40.70	40.50	14	21,263	0.07%
2022/10/06	8	40.68	10	40.80	40.80	-2	21,251	-0.01%
2022/10/05	31.5	40.79	23.2	41.02	40.75	8.3	21,353	0.04%
2022/10/04	15.7	39.22	62.1	39.52	39.55	-46.4	21,088	-0.22%
2022/10/03	85.6	39.13	20	39.10	39.00	65.6	20,804	0.32%
2022/09/30	61.5	39.52	15.3	39.52	39.95	46.2	20,796	0.22%
2022/09/29	15.5	39.87	7	40.08	40.15	8.4	20,805	0.04%
2022/09/28	154.5	39.96	36	40.46	39.80	118.5	20,810	0.57%	大買/鉅額交易
2022/09/27	34.2	41.03	1	41.55	40.95	33.2	20,639	0.16%
2022/09/26	34.8	41.41	16	41.34	41.50	18.8	21,366	0.09%
2022/09/23	8.3	41.93	11	41.92	42.10	-2.7	21,834	-0.01%
2022/09/22	130.3	41.72	9.3	41.71	41.65	121	22,219	0.54%	大買/鉅額交易
2022/09/21	24.5	42.65	4	42.74	42.55	20.5	22,120	0.09%
2022/09/20	17.1	43.06	4	43.10	43.05	13.1	22,130	0.06%
2022/09/19	20.5	42.82	10	42.85	42.75	10.5	22,164	0.05%
2022/09/16	17.3	42.91	67	43.04	42.80	-49.7	22,159	-0.22%
2022/09/15	51.2	43.11	11.1	43.20	43.10	40.1	22,064	0.18%
2022/09/14	58	42.76	10	42.84	42.85	48	22,111	0.22%
2022/09/13	22.6	43.84	213.3	44.06	43.65	-190.7	22,175	-0.86%	大賣/鉅額交易
2022/09/12	29	43.83	24	43.90	44.05	5	22,134	0.02%
2022/09/08	25.2	43.12	22.2	43.06	43.15	3	22,224	0.01%
2022/09/07	60.5	43.34	0	0.00	43.15	60.5	22,064	0.27%
2022/09/06	7.6	44.33	34	44.30	44.25	-26.4	21,669	-0.12%
2022/09/05	23.7	44.04	13.4	44.17	44.05	10.3	21,726	0.05%
2022/09/02	131	44.09	30.1	44.10	44.05	100.9	21,799	0.46%	大買/
2022/09/01	36	44.12	5.5	44.31	44.55	30.5	21,565	0.14%
2022/08/31	100.5	44.48	6	44.37	44.55	94.5	21,355	0.44%
2022/08/30	271.9	44.66	11	44.50	44.45	260.9	21,176	1.23%	大買/鉅額交易
2022/08/29	126.3	45.57	1	45.65	45.60	125.3	20,453	0.61%	大買/鉅額交易
2022/08/26	2.1	46.78	1	46.90	46.75	1.1	20,276	0.01%
2022/08/25	6	46.52	11.2	46.57	46.55	-5.2	20,411	-0.03%
2022/08/24	15.2	46.28	7	46.56	46.35	8.2	20,674	0.04%
2022/08/23	5.2	46.39	2	46.50	46.35	3.2	21,202	0.01%
2022/08/22	93.2	46.94	2	47.00	46.85	91.1	21,431	0.43%
2022/08/19	11	47.12	0	0.00	47.50	11	21,698	0.05%
2022/08/18	9	47.11	2.3	47.13	47.25	6.7	22,138	0.03%
2022/08/17	5	47.12	1	47.30	47.45	4	22,675	0.02%
2022/08/16	86.1	47.18	0	0.00	47.10	86.1	22,832	0.38%
2022/08/15	54.3	47.21	21.9	47.25	47.30	32.4	22,986	0.14%
2022/08/12	2.3	47.27	1	47.25	47.25	1.3	23,091	0.01%
2022/08/11	8.1	46.92	16	47.05	47.20	-7.9	23,318	-0.03%
2022/08/10	3.2	45.95	2	46.25	46.40	1.2	23,541	0.00%
2022/08/09	2	46.08	5.2	46.20	46.10	-3.2	23,832	-0.01%
2022/08/08	1.1	45.58	11	46.11	46.15	-9.9	24,081	-0.04%
2022/08/05	1.1	45.70	13.1	45.54	45.75	-12	24,454	-0.05%
2022/08/04	10.6	44.78	3.4	44.87	44.85	7.2	24,900	0.03%
2022/08/03	7.1	44.67	2	44.83	44.95	5.1	25,328	0.02%
2022/08/02	93.2	44.64	5	44.74	44.85	88.2	25,763	0.34%
2022/08/01	12.8	45.35	6	45.30	45.45	6.8	25,797	0.03%
2022/07/29	32.1	45.73	1	45.75	45.50	31.1	25,923	0.12%
2022/07/28	13	45.52	13	45.71	45.80	0	26,137	0.00%
2022/07/27	13.1	45.08	1.4	45.21	45.25	11.7	26,025	0.04%
2022/07/26	17.4	45.55	12.1	45.63	45.60	5.3	25,939	0.02%
2022/07/25	5	45.39	18	45.49	45.55	-13	25,920	-0.05%
2022/07/22	8.1	44.92	18	45.33	45.00	-9.9	26,096	-0.04%
2022/07/21	119.4	44.52	7.9	44.58	45.05	111.5	25,997	0.43%	大買/鉅額交易
2022/07/20	38	45.19	45	45.50	44.90	-7	25,840	-0.03%
2022/07/19	34.1	44.97	6	44.99	44.95	28.1	25,852	0.11%
2022/07/18	10.1	44.86	11	45.07	45.20	-0.9	25,908	0.00%
2022/07/15	38.7	44.30	17	44.44	44.15	21.7	25,818	0.08%
2022/07/14	8.4	45.02	50	45.15	45.00	-41.6	25,713	-0.16%
2022/07/13	12	45.36	36	45.37	45.50	-24	25,681	-0.09%
2022/07/12	22.5	44.10	2.2	44.21	43.80	20.3	25,547	0.08%
2022/07/11	11.2	45.00	2	45.05	45.05	9.2	25,405	0.04%
2022/07/08	29	44.87	5.4	45.20	44.80	23.6	25,391	0.09%
2022/07/07	53.9	45.02	31	45.16	45.05	22.9	25,204	0.09%
2022/07/06	86.8	45.13	16	44.96	44.95	70.8	24,767	0.29%
2022/07/05	73.1	46.45	20	46.71	46.75	53.1	24,464	0.22%
2022/07/04	31.5	45.48	69.9	45.30	45.50	-38.4	24,130	-0.16%
2022/07/01	207.9	49.97	93	49.93	49.70	114.9	23,435	0.49%	大買/鉅額交易
2022/06/30	73.1	51.57	8	51.45	50.90	65.1	22,938	0.28%
2022/06/29	32.3	52.54	5	52.72	52.80	27.3	22,573	0.12%
2022/06/28	8	53.49	1	53.80	53.80	7	22,282	0.03%
2022/06/27	5.3	53.80	0	0.00	53.50	5.3	22,246	0.02%
2022/06/24	11	53.39	27	53.45	53.40	-16	22,146	-0.07%
2022/06/23	3	52.50	4	52.90	53.00	-1	22,070	0.00%
2022/06/22	5.3	53.62	10	53.48	53.00	-4.7	21,859	-0.02%
2022/06/21	4	54.38	29.3	54.15	54.20	-25.3	21,818	-0.12%
2022/06/20	20.7	52.53	6	53.35	51.80	14.7	21,646	0.07%
2022/06/17	8.1	52.95	9	52.97	53.00	-0.9	21,328	0.00%
2022/06/16	5	54.26	27	54.00	53.70	-22	21,114	-0.10%
2022/06/15	23	53.61	5.1	53.56	53.60	17.9	21,307	0.08%
2022/06/14	4.1	53.70	3	53.57	53.40	1.1	21,655	0.00%
2022/06/13	5.1	53.24	1.2	53.32	53.80	3.9	21,737	0.02%
2022/06/10	1	54.30	11	54.24	54.80	-10	21,637	-0.05%
2022/06/09	11	54.90	1	54.40	54.80	10	21,695	0.05%
2022/06/08	1.2	54.82	4.9	55.00	54.80	-3.8	21,644	-0.02%
2022/06/07	4.3	54.62	3.3	54.98	54.80	1	21,762	0.00%
2022/06/06	6.4	54.45	4	54.60	54.80	2.4	21,784	0.01%
2022/06/02	6.3	54.11	4	54.43	54.50	2.3	22,417	0.01%
2022/06/01	18.2	54.85	9	54.87	54.70	9.2	22,979	0.04%
2022/05/31	30.6	55.33	14.5	54.81	55.70	16.1	22,896	0.07%
2022/05/30	23	53.60	11	53.80	54.00	12	22,429	0.05%
2022/05/27	7.5	52.49	5.1	52.46	52.60	2.4	22,288	0.01%
2022/05/26	14.4	51.74	9	52.04	51.50	5.4	22,215	0.02%
2022/05/25	126.8	50.92	24.3	51.34	51.40	102.4	22,592	0.45%	大買/鉅額交易
2022/05/24	20.3	52.15	0	0.00	52.00	20.3	22,536	0.09%
2022/05/23	12.4	52.35	5	52.46	52.30	7.4	22,330	0.03%
2022/05/20	4.1	53.08	0	53.30	52.90	4.1	22,422	0.02%
2022/05/19	122.7	52.88	10	52.91	52.70	112.7	22,386	0.50%	大買/鉅額交易
2022/05/18	7.6	53.21	23.3	54.26	54.10	-15.8	22,267	-0.07%
2022/05/17	34.1	52.73	4	52.70	52.60	30.1	22,037	0.14%
2022/05/16	33.5	53.38	35	53.09	53.20	-1.5	21,829	-0.01%
2022/05/13	17.2	54.16	13	54.40	54.30	4.2	21,687	0.02%
2022/05/12	37.1	54.79	12	54.83	54.10	25.1	21,631	0.12%
2022/05/11	51.4	56.58	16	56.60	56.20	35.4	21,071	0.17%
2022/05/10	104.6	57.95	12	57.97	58.00	92.6	20,754	0.45%	大買/
2022/05/09	189.9	59.05	15	59.56	58.70	174.9	20,458	0.85%	大買/鉅額交易
2022/05/06	61.7	61.04	2	61.00	61.20	59.7	20,385	0.29%
2022/05/05	24.7	62.48	8	62.81	62.30	16.7	20,764	0.08%
2022/05/04	7	62.54	1	62.60	62.90	6	20,627	0.03%
2022/05/03	0.1	62.40	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	4.2	62.50	0	0.00	62.50	4.2	21,850	0.02%
2022/04/28	4.2	61.62	2	61.50	62.10	2.2	22,381	0.01%
2022/04/27	132.2	62.23	4	62.58	62.00	128.2	22,558	0.57%	大買/鉅額交易
2022/04/26	1	63.50	21	63.80	64.00	-20	22,855	-0.09%
2022/04/25	58.7	63.03	217.1	63.02	63.80	-158.4	23,163	-0.68%	大賣/鉅額交易
2022/04/22	6.1	63.16	8	63.69	64.20	-1.9	23,431	-0.01%
2022/04/21	2.4	63.13	9	63.56	63.90	-6.6	24,414	-0.03%
2022/04/20	5.1	63.57	8	63.46	63.90	-2.9	25,839	-0.01%
2022/04/19	53.3	63.01	11	63.44	62.70	42.3	26,378	0.16%
2022/04/18	9.3	62.96	4	63.18	62.80	5.3	27,777	0.02%
2022/04/15	0.4	64.08	16	64.06	64.00	-15.6	27,751	-0.06%
2022/04/14	1	64.80	2.1	64.85	64.70	-1.1	27,884	0.00%
2022/04/13	2	65.35	23	65.30	65.40	-21	27,974	-0.08%
2022/04/12	1.3	64.50	21	64.58	64.90	-19.7	27,981	-0.07%
2022/04/11	3.1	64.92	12.1	65.23	64.80	-9	28,013	-0.03%
2022/04/08	1.1	64.61	6	64.85	65.00	-5	28,067	-0.02%
2022/04/07	15.2	64.82	9	65.01	64.80	6.2	28,116	0.02%
2022/04/06	23	64.93	10.5	65.19	65.50	12.5	28,488	0.04%
2022/04/01	5.5	64.56	49.3	64.86	65.00	-43.9	28,650	-0.15%
2022/03/31	2	64.60	16	64.46	64.50	-14	28,580	-0.05%
2022/03/30	2.1	64.34	6	64.35	64.40	-3.9	28,688	-0.01%
2022/03/29	0	0.00	1.9	63.58	63.80	-1.9	28,632	-0.01%
2022/03/28	5.2	63.02	9.1	63.34	63.30	-3.9	28,632	-0.01%
2022/03/25	164.2	63.58	5	63.66	63.50	159.2	28,679	0.56%	大買/鉅額交易
2022/03/24	209	63.83	0.2	64.00	64.30	208.8	28,745	0.73%	大買/鉅額交易
2022/03/23	7.1	64.74	32.7	64.70	64.80	-25.6	28,715	-0.09%
2022/03/22	1.1	63.40	11.1	63.32	63.60	-10.1	28,460	-0.04%
2022/03/21	0.2	63.43	4.1	63.40	63.60	-4	28,562	-0.01%
2022/03/18	6.1	63.45	36	63.34	63.30	-30	28,550	-0.10%
2022/03/17	10	62.75	33.1	62.70	63.10	-23.1	28,392	-0.08%
2022/03/16	3	61.60	8.1	61.74	62.00	-5.1	28,028	-0.02%
2022/03/15	8.5	61.10	10	61.19	61.30	-1.6	27,888	-0.01%
2022/03/14	1.1	61.02	28.1	61.14	61.20	-27	27,942	-0.10%
2022/03/11	1.3	60.24	21.1	60.40	60.30	-19.8	28,019	-0.07%
2022/03/10	8.1	59.97	24.8	59.85	60.30	-16.7	28,069	-0.06%
2022/03/09	16.4	59.07	9.7	59.10	59.00	6.7	27,951	0.02%
2022/03/08	120.3	58.04	21.8	58.27	58.50	98.6	27,980	0.35%	大買/
2022/03/07	164.3	59.09	39.1	59.30	59.40	125.2	27,493	0.46%	大買/鉅額交易
2022/03/04	36.8	61.36	2.2	61.34	61.20	34.6	27,369	0.13%
2022/03/03	15.2	62.09	12	62.22	62.10	3.2	27,473	0.01%
2022/03/02	23.7	61.93	8.3	62.11	62.00	15.4	28,000	0.05%
2022/03/01	33.3	62.34	21	62.30	62.60	12.3	28,021	0.04%
2022/02/25	31.4	62.23	23	62.16	62.30	8.4	27,836	0.03%
2022/02/24	18.2	62.97	23	62.97	63.00	-4.8	27,194	-0.02%
2022/02/23	3.2	63.71	6	63.70	63.70	-2.8	26,972	-0.01%
2022/02/22	28.4	63.60	5	63.56	63.70	23.4	27,302	0.09%
2022/02/21	3.1	64.28	7	64.26	64.60	-3.9	27,870	-0.01%
2022/02/18	7.1	64.27	11	64.49	64.60	-3.9	28,908	-0.01%
2022/02/17	17.1	64.68	21	64.48	64.70	-3.9	28,921	-0.01%
2022/02/16	16.1	64.50	8.6	64.61	64.80	7.5	29,058	0.03%
2022/02/15	29.3	64.58	5	64.56	64.30	24.3	29,080	0.08%
2022/02/14	53.6	63.98	12.1	64.09	64.20	41.5	28,997	0.14%
2022/02/11	7	65.34	8.2	65.31	65.60	-1.2	28,556	0.00%
2022/02/10	9.2	65.52	6	65.40	65.80	3.2	28,542	0.01%
2022/02/09	11.8	65.89	6.6	65.92	66.00	5.2	28,438	0.02%
2022/02/08	9.2	65.75	16.6	66.17	66.00	-7.4	28,310	-0.03%
2022/02/07	30.7	64.88	217.4	65.43	65.70	-186.7	28,037	-0.67%	大賣/鉅額交易
2022/01/26	8.6	63.40	135.5	63.34	63.30	-126.9	27,436	-0.46%	大賣/鉅額交易
2022/01/25	47.7	62.85	6.3	62.92	63.00	41.4	27,281	0.15%
2022/01/24	16.2	64.07	107.3	64.11	64.30	-91.2	26,533	-0.34%	大賣/
2022/01/21	40.8	64.70	27.8	64.67	64.40	13	26,308	0.05%
2022/01/20	13.2	65.39	32.1	65.60	65.80	-18.9	25,817	-0.07%
2022/01/19	22.4	66.21	65.2	66.12	66.10	-42.7	25,418	-0.17%
2022/01/18	27.5	66.70	12	66.67	66.90	15.5	25,119	0.06%
2022/01/17	51.1	66.80	19.1	67.31	66.50	31.9	24,722	0.13%
2022/01/14	58.4	67.52	67.7	67.42	67.70	-9.3	24,258	-0.04%
2022/01/13	73.3	66.58	178.7	66.72	67.40	-105.4	23,316	-0.45%	大賣/鉅額交易
2022/01/12	143.8	64.58	29.6	64.48	64.70	114.2	21,953	0.52%	大買/鉅額交易
2022/01/11	59.9	62.94	103.5	63.58	64.50	-43.6	21,511	-0.20%	大賣/
2022/01/10	8.1	61.88	2	62.20	62.10	6.1	20,409	0.03%
2022/01/07	9	61.99	18.6	62.10	62.00	-9.6	20,966	-0.05%
2022/01/06	4	61.85	6.1	61.84	62.00	-2	20,926	-0.01%
2022/01/05	5.2	61.66	22.5	61.55	61.90	-17.4	21,025	-0.08%
2022/01/04	3	61.73	56	61.86	62.00	-53	21,301	-0.25%
2022/01/03	24.2	61.83	4	62.48	61.60	20.2	21,247	0.09%
2021/12/30	32.3	62.60	35.4	62.74	62.50	-3	21,312	-0.01%
2021/12/29	57.3	62.86	70.2	62.94	63.00	-12.9	21,562	-0.06%
2021/12/28	49	62.12	45.8	62.08	62.30	3.3	21,270	0.02%
2021/12/27	1.2	61.37	18.2	61.36	61.30	-17.1	21,022	-0.08%
2021/12/24	0.3	60.95	39.1	61.16	61.10	-38.8	21,269	-0.18%
2021/12/23	2	60.25	5.2	60.50	60.50	-3.1	21,191	-0.01%
2021/12/22	6.3	60.21	5.3	60.14	60.30	0.9	21,569	0.00%
2021/12/21	1.2	59.96	6.2	60.45	60.30	-5	21,880	-0.02%
2021/12/20	29.1	60.01	2	60.05	59.90	27.1	22,127	0.12%
2021/12/17	3	60.33	0.1	60.40	60.50	3	22,128	0.01%
2021/12/16	14	60.11	1.6	60.15	60.30	12.4	22,181	0.06%
2021/12/15	15	59.93	3.1	60.07	59.80	11.9	23,144	0.05%
2021/12/14	7.2	60.24	2.1	60.20	60.20	5.2	23,418	0.02%
2021/12/13	8.1	61.04	23.1	61.24	60.70	-15	23,489	-0.06%
2021/12/10	4	60.53	8.1	60.72	60.50	-4.1	23,478	-0.02%
2021/12/09	17.1	60.62	8	60.60	60.70	9.1	23,745	0.04%
2021/12/08	13	60.82	10.8	60.90	60.70	2.2	24,282	0.01%
2021/12/07	47.5	59.96	35.1	60.51	60.70	12.4	24,250	0.05%
2021/12/06	18.3	59.64	2	59.81	60.00	16.3	24,185	0.07%
2021/12/03	3.2	60.00	9	60.04	59.90	-5.9	24,450	-0.02%
2021/12/02	15	59.39	5	59.30	59.50	10	24,487	0.04%
2021/12/01	8.7	59.78	2	59.60	59.90	6.7	24,530	0.03%
2021/11/30	14.4	59.62	18	59.78	60.00	-3.6	24,737	-0.01%
2021/11/29	28.5	59.42	6.3	59.40	59.30	22.2	24,589	0.09%
2021/11/26	55.9	60.26	22	61.02	60.20	33.9	24,564	0.14%
2021/11/25	9	61.13	5.5	61.44	61.60	3.5	24,616	0.01%
2021/11/24	13.5	61.35	7.4	61.37	61.10	6.1	25,499	0.02%
2021/11/23	7.4	61.03	9.1	61.21	60.80	-1.7	26,165	-0.01%
2021/11/22	28.4	61.16	72.3	61.37	61.10	-43.9	26,300	-0.17%
2021/11/19	35.8	61.93	22.4	62.00	61.80	13.4	26,148	0.05%
2021/11/18	38.5	62.67	236.3	63.11	63.00	-197.8	26,009	-0.76%	大賣/鉅額交易
2021/11/17	42.2	61.14	378.3	61.86	62.20	-336.1	25,582	-1.31%	大賣/鉅額交易
2021/11/16	7	59.61	27	59.88	60.00	-20	24,753	-0.08%
2021/11/15	6.8	59.82	48.2	59.83	59.70	-41.4	25,028	-0.17%
2021/11/12	26	58.98	30.1	58.90	58.90	-4.2	25,037	-0.02%
2021/11/11	25	58.40	7.1	58.56	58.60	17.9	25,109	0.07%
2021/11/10	20	58.55	15.1	58.41	58.60	4.9	25,537	0.02%
2021/11/09	1.1	58.42	4.1	58.55	58.50	-3	25,888	-0.01%
2021/11/08	1	58.30	4	58.60	58.70	-3	26,117	-0.01%
2021/11/05	7.2	57.81	8	57.98	58.50	-0.8	26,758	0.00%
2021/11/04	5.1	58.09	3.3	58.29	57.90	1.8	26,864	0.01%
2021/11/03	1	57.50	6	57.43	57.60	-5	27,081	-0.02%
2021/11/02	17.5	57.60	3	57.67	57.40	14.5	27,239	0.05%
2021/11/01	6.3	57.69	7	57.84	57.60	-0.7	27,260	0.00%
2021/10/29	1.3	57.81	3.1	57.81	58.10	-1.8	27,334	-0.01%
2021/10/28	8.1	58.05	2	58.10	58.10	6.1	27,308	0.02%
2021/10/27	8.2	58.56	4	58.48	58.70	4.2	27,635	0.02%
2021/10/26	0	0.00	51.1	59.02	59.10	-51.1	27,866	-0.18%
2021/10/25	1	58.40	10	58.43	58.40	-9	28,078	-0.03%
2021/10/22	2	58.25	50	58.40	58.30	-48	29,110	-0.16%
2021/10/21	15.4	58.69	15.3	58.81	58.70	0.1	29,638	0.00%
2021/10/20	17.1	58.58	23	58.60	58.30	-5.9	30,673	-0.02%
2021/10/19	15.7	58.74	2.1	58.90	58.40	13.6	31,486	0.04%
2021/10/18	8.1	58.86	36.8	58.91	58.70	-28.7	32,501	-0.09%
2021/10/15	16.2	58.30	77.2	58.07	58.30	-61	32,787	-0.19%
2021/10/14	23	56.64	13.1	56.45	56.60	10	33,317	0.03%
2021/10/13	32.4	56.14	11	56.66	56.20	21.4	33,994	0.06%
2021/10/12	33.1	55.93	2.3	55.94	56.40	30.8	34,767	0.09%
2021/10/08	1.1	57.01	14	57.02	57.10	-12.9	35,161	-0.04%
2021/10/07	20.6	57.28	3.3	57.46	57.10	17.3	35,822	0.05%
2021/10/06	18.2	56.54	12	56.88	57.10	6.2	36,388	0.02%
2021/10/05	22.3	55.91	19	55.78	56.40	3.3	37,311	0.01%
2021/10/04	10.2	56.65	4.1	56.50	56.60	6.1	37,369	0.02%
2021/10/01	28.4	56.90	108	56.81	56.90	-79.6	37,567	-0.21%	大賣/
2021/09/30	6.6	57.74	53.6	57.80	57.90	-47	37,394	-0.13%
2021/09/29	51.4	57.62	6	57.62	58.00	45.4	37,382	0.12%
2021/09/28	6.2	58.86	10	58.91	59.00	-3.8	37,072	-0.01%
2021/09/27	2.4	57.97	14.4	58.50	58.70	-12.1	36,833	-0.03%
2021/09/24	13.4	57.90	11	57.84	57.80	2.4	36,647	0.01%
2021/09/23	17	57.31	30	57.32	57.50	-13	36,726	-0.04%
2021/09/22	88.1	56.49	258.3	56.26	56.80	-170.2	36,863	-0.46%	大賣/鉅額交易
2021/09/17	24.5	59.29	148	59.42	58.90	-123.5	35,916	-0.34%	大賣/鉅額交易
2021/09/16	12.4	59.67	6.2	59.90	59.70	6.2	35,754	0.02%
2021/09/15	2.1	59.60	5.2	59.37	59.50	-3.1	35,725	-0.01%
2021/09/14	38.4	60.41	21.7	59.98	59.80	16.7	36,050	0.05%
2021/09/13	14	59.66	236.6	59.84	59.90	-222.7	35,934	-0.62%	大賣/鉅額交易
2021/09/10	4	59.20	15	59.23	59.20	-11	36,179	-0.03%
2021/09/09	0.2	58.23	5.1	58.28	58.70	-4.9	36,410	-0.01%
2021/09/08	17.1	58.32	6.5	58.65	58.50	10.6	36,458	0.03%
2021/09/07	10.1	59.13	25	59.34	59.20	-15	36,413	-0.04%
2021/09/06	36.1	59.37	5	59.28	59.20	31.1	36,440	0.09%
2021/09/03	26.1	59.05	42.1	59.59	59.60	-16.1	36,509	-0.04%
2021/09/02	10	58.50	127.1	58.52	58.70	-117.1	36,261	-0.32%	大賣/鉅額交易
2021/09/01	21	59.30	23	59.44	59.20	-2	36,128	-0.01%
2021/08/31	43	59.08	83.3	59.30	59.60	-40.3	35,983	-0.11%
2021/08/30	45.1	58.86	86.4	58.94	59.50	-41.2	35,573	-0.12%
2021/08/27	18	57.27	98.5	57.37	57.70	-80.5	34,791	-0.23%
2021/08/26	9.3	55.83	19.1	56.04	56.00	-9.8	34,212	-0.03%
2021/08/25	3	55.70	27	55.90	56.00	-24	34,213	-0.07%
2021/08/24	9	55.52	47	55.39	55.80	-38	34,194	-0.11%
2021/08/23	11.1	54.97	50.3	55.01	55.10	-39.2	34,292	-0.11%
2021/08/20	13.2	53.51	10	53.79	53.70	3.2	34,591	0.01%
2021/08/19	14.3	53.78	7.5	54.03	53.80	6.8	35,416	0.02%
2021/08/18	22.2	54.22	4	54.20	54.40	18.2	35,187	0.05%
2021/08/17	1	54.50	18.4	54.68	54.70	-17.4	35,285	-0.05%
2021/08/16	279.8	54.33	34	54.77	54.30	245.8	35,474	0.69%	大買/鉅額交易
2021/08/13	242.3	55.02	2.7	55.15	55.00	239.7	36,182	0.66%	大買/鉅額交易
2021/08/12	23	55.90	14	56.29	56.00	9	36,421	0.02%
2021/08/11	97.2	56.01	56	56.04	56.00	41.2	37,296	0.11%
2021/08/10	130	55.16	2.9	55.10	54.90	127.1	37,950	0.33%	大買/鉅額交易
2021/08/09	16.3	54.83	4	55.23	55.20	12.3	38,888	0.03%
2021/08/06	29	55.04	2.4	55.10	55.10	26.6	39,246	0.07%
2021/08/05	23	55.30	48	55.44	55.20	-25	40,324	-0.06%
2021/08/04	25	55.33	7.4	55.23	55.20	17.6	42,419	0.04%
2021/08/03	40.3	55.13	1	55.21	55.40	39.2	44,489	0.09%
2021/08/02	31.5	55.58	22	55.47	55.80	9.5	45,914	0.02%
2021/07/30	328.1	54.14	12	54.17	54.30	316.1	46,113	0.69%	大買/鉅額交易
2021/07/29	29.1	54.28	20	54.15	54.80	9.1	46,829	0.02%
2021/07/28	123	53.84	149	53.40	53.80	-26	47,764	-0.05%	大買/大賣/
2021/07/27	145.4	55.22	12.2	55.27	55.00	133.2	47,571	0.28%	大買/鉅額交易
2021/07/26	278.1	57.54	13.3	58.01	56.20	264.8	48,078	0.55%	大買/鉅額交易
2021/07/23	119.8	60.20	907.5	60.25	60.30	-787.7	47,224	-1.67%	大買/大賣/鉅額交易
2021/07/22	96.2	59.45	87.3	59.76	60.10	8.9	46,760	0.02%
2021/07/21	96.2	58.36	76	58.16	58.30	20.2	46,106	0.04%
2021/07/20	88.7	58.21	36	58.27	57.90	52.7	46,010	0.11%
2021/07/19	162.2	60.12	135	60.30	59.70	27.2	45,057	0.06%	大買/大賣/
2021/07/16	196.3	59.36	73.3	59.22	59.80	123	44,842	0.27%	大買/鉅額交易
2021/07/15	65.5	58.16	52.1	57.97	58.10	13.4	44,376	0.03%
2021/07/14	108.6	56.93	52.4	56.91	57.00	56.3	44,314	0.13%	大買/
2021/07/13	70.9	56.35	42.4	56.61	56.10	28.5	44,523	0.06%
2021/07/12	106.3	56.01	88.7	56.36	55.70	17.6	44,050	0.04%	大買/
2021/07/09	28.1	53.84	1.4	54.00	53.80	26.6	43,356	0.06%
2021/07/08	19.2	54.40	19.7	54.44	54.40	-0.5	43,206	0.00%
2021/07/07	4	53.82	5.1	53.98	54.00	-1.1	43,295	0.00%
2021/07/06	5	54.30	10.4	54.27	54.10	-5.4	43,898	-0.01%
2021/07/05	2.1	54.25	18.4	54.20	54.20	-16.3	44,023	-0.04%
2021/07/02	1	54.20	8	54.14	53.90	-7	44,053	-0.02%
2021/07/01	5	54.00	10.6	54.09	53.90	-5.6	44,129	-0.01%
2021/06/30	4.1	53.90	3.2	54.00	53.90	0.9	44,225	0.00%
2021/06/29	8	53.84	15.1	53.87	53.70	-7.1	44,258	-0.02%
2021/06/28	1.1	54.30	37.4	54.31	54.30	-36.3	44,316	-0.08%
2021/06/25	7.4	54.32	28	54.40	54.30	-20.6	44,617	-0.05%
2021/06/24	3.2	53.53	6.1	53.80	53.80	-2.9	44,881	-0.01%
2021/06/23	23.7	53.60	45	53.79	54.10	-21.3	45,398	-0.05%
2021/06/22	43	52.67	7.2	52.65	52.60	35.8	45,248	0.08%
2021/06/21	115.8	52.03	4.2	52.23	52.00	111.6	45,507	0.25%	大買/鉅額交易
2021/06/18	36.5	53.50	1.2	53.62	53.60	35.3	45,701	0.08%
2021/06/17	26	53.83	4	53.95	54.00	22	45,680	0.05%
2021/06/16	39.3	53.96	21.4	54.23	54.30	17.9	46,507	0.04%
2021/06/15	21.5	54.52	1	54.40	54.30	20.5	46,545	0.04%
2021/06/11	44.5	54.73	24.6	54.94	54.50	19.9	46,897	0.04%
2021/06/10	2	54.60	108.3	54.25	54.70	-106.3	46,959	-0.23%	大賣/鉅額交易
2021/06/09	21.7	54.01	23	54.08	54.30	-1.3	47,718	0.00%
2021/06/08	3	55.07	10	55.20	54.80	-7	48,075	-0.01%
2021/06/07	15.3	54.44	70.1	54.46	54.70	-54.8	49,977	-0.11%
2021/06/04	18.7	54.98	8.8	55.02	55.00	9.9	50,528	0.02%
2021/06/03	6.2	55.81	12.7	56.39	55.80	-6.6	51,515	-0.01%
2021/06/02	14.2	55.88	22.2	56.03	56.30	-8	51,779	-0.02%
2021/06/01	34.4	55.94	27	55.85	55.80	7.4	51,618	0.01%
2021/05/31	10	55.75	16.3	56.04	55.90	-6.4	51,771	-0.01%
2021/05/28	11.1	55.30	54	55.24	55.50	-42.9	51,748	-0.08%
2021/05/27	30.3	53.40	18.2	53.37	54.40	12.1	51,388	0.02%
2021/05/26	9.4	54.16	22.1	54.27	54.40	-12.7	51,390	-0.02%
2021/05/25	24	54.23	39.4	54.47	54.30	-15.4	52,113	-0.03%
2021/05/24	28	53.56	14.6	53.67	53.90	13.4	52,112	0.03%
2021/05/21	33.6	54.81	40.3	54.85	54.20	-6.7	52,164	-0.01%
2021/05/20	33	53.80	102	53.68	53.30	-69	51,138	-0.13%	大賣/
2021/05/19	30.3	54.13	79.1	54.19	54.30	-48.8	50,805	-0.10%
2021/05/18	59.3	53.10	148.9	53.26	53.50	-89.6	50,042	-0.18%	大賣/
2021/05/17	49.5	49.31	180	49.70	48.65	-130.6	49,415	-0.26%	大賣/鉅額交易
2021/05/14	151.6	51.81	39.2	51.76	51.50	112.4	48,429	0.23%	大買/鉅額交易
2021/05/13	204.4	51.23	202.1	51.27	51.10	2.4	47,837	0.00%	大買/大賣/
2021/05/12	607.1	53.37	144.1	52.99	52.30	463	46,707	0.99%	大買/大賣/鉅額交易
2021/05/11	193.5	57.33	186.5	58.18	56.60	7	44,799	0.02%	大買/大賣/
2021/05/10	154.2	57.89	587.2	57.95	58.20	-433	42,722	-1.01%	大買/大賣/鉅額交易
2021/05/07	9.1	55.05	24.8	55.02	55.10	-15.8	41,585	-0.04%
2021/05/06	36	54.40	46.3	54.77	54.40	-10.3	41,421	-0.02%
2021/05/05	34.4	53.91	182.8	53.52	53.60	-148.4	40,596	-0.37%	大賣/鉅額交易
2021/05/04	52.2	51.40	66.6	51.91	51.70	-14.4	39,590	-0.04%
2021/05/03	164.8	53.37	164	53.70	52.60	0.8	38,914	0.00%	大買/大賣/
2021/04/29	30.3	52.47	41.2	52.58	52.30	-10.9	38,083	-0.03%
2021/04/28	66.4	52.85	26.2	53.25	53.00	40.1	37,858	0.11%
2021/04/27	51.4	52.47	57	52.45	52.90	-5.6	37,854	-0.01%
2021/04/26	102.9	51.80	63.9	51.97	52.10	39	37,332	0.10%	大買/
2021/04/23	10.7	50.82	37.8	50.75	50.90	-27.1	37,028	-0.07%
2021/04/22	68.8	51.05	27.3	51.09	50.70	41.5	37,188	0.11%
2021/04/21	121.4	50.53	111.4	50.90	50.90	10	36,739	0.03%	大買/大賣/
2021/04/20	34.5	51.14	21.9	51.27	51.40	12.6	36,446	0.03%
2021/04/19	36	51.28	108.6	51.02	51.60	-72.6	36,139	-0.20%	大賣/
2021/04/16	33.2	49.43	40.7	49.53	49.85	-7.5	35,728	-0.02%
2021/04/15	36.4	49.49	131	49.51	49.80	-94.6	36,111	-0.26%	大賣/
2021/04/14	34.4	48.47	138.9	48.58	48.55	-104.5	35,836	-0.29%	大賣/鉅額交易
2021/04/13	119.2	49.31	28	49.34	49.00	91.2	35,813	0.25%	大買/
2021/04/12	9.5	48.52	92	48.68	48.80	-82.5	35,490	-0.23%
2021/04/09	70.7	47.26	20.1	47.24	47.25	50.6	34,922	0.14%
2021/04/08	86.1	47.65	8.4	47.67	47.65	77.7	34,974	0.22%
2021/04/07	87	47.98	14.1	47.81	48.00	72.9	35,423	0.21%
2021/04/06	171.5	48.17	23	48.12	48.00	148.5	35,289	0.42%	大買/鉅額交易
2021/04/01	121.6	48.13	22.4	48.02	47.95	99.2	35,054	0.28%	大買/
2021/03/31	95.8	48.11	79.2	47.92	47.95	16.6	34,785	0.05%
2021/03/30	73.4	47.69	10	47.86	48.00	63.4	34,421	0.18%
2021/03/29	73.1	47.85	145.8	47.98	48.00	-72.7	34,025	-0.21%	大賣/
2021/03/26	73	47.40	69.2	47.48	47.60	3.8	33,554	0.01%
2021/03/25	16	46.86	73.1	46.83	46.85	-57.1	32,936	-0.17%
2021/03/24	43.5	46.35	133	46.38	46.50	-89.5	32,734	-0.27%	大賣/
2021/03/23	77.4	46.67	189.8	46.63	46.80	-112.4	32,299	-0.35%	大賣/鉅額交易
2021/03/22	57.2	45.37	32.1	45.30	45.60	25.1	31,355	0.08%
2021/03/19	192	45.01	76.6	44.98	44.60	115.4	31,210	0.37%	大買/鉅額交易
2021/03/18	77.1	45.63	75.2	45.55	45.45	1.9	30,492	0.01%
2021/03/17	75.9	45.75	155.7	46.03	45.80	-79.8	30,786	-0.26%	大賣/
2021/03/16	74.1	46.39	25	46.41	46.45	49.1	30,652	0.16%
2021/03/15	57.1	46.62	61.2	46.80	46.70	-4.1	30,476	-0.01%
2021/03/12	60.1	45.77	60	45.71	45.90	0	29,745	0.00%
2021/03/11	54.3	46.11	133	46.29	45.75	-78.7	29,369	-0.27%	大賣/
2021/03/10	44	44.48	53.1	44.48	44.55	-9.1	27,637	-0.03%
2021/03/09	58.2	43.84	226.6	44.06	44.30	-168.4	27,111	-0.62%	大賣/鉅額交易
2021/03/08	56.8	42.94	38	43.04	42.90	18.8	26,040	0.07%
2021/03/05	10.1	42.27	16	42.45	42.55	-5.9	25,732	-0.02%
2021/03/04	30	42.14	17	42.24	42.35	13	26,329	0.05%
2021/03/03	43.1	42.42	55	42.51	42.55	-11.9	26,140	-0.05%
2021/03/02	69.2	42.02	18	42.62	41.90	51.2	25,848	0.20%
2021/02/26	134.2	42.71	52.8	42.81	41.95	81.4	25,574	0.32%	大買/
2021/02/25	93.2	43.10	210.2	43.34	43.60	-117	24,484	-0.48%	大賣/鉅額交易
2021/02/24	87.9	42.92	61.7	42.90	42.65	26.2	23,685	0.11%
2021/02/23	83.3	42.49	31.1	42.44	42.70	52.2	23,411	0.22%
2021/02/22	77.4	41.96	28	42.08	42.05	49.4	23,044	0.21%
2021/02/19	24	41.87	11	41.70	41.85	13	23,212	0.06%
2021/02/18	14	42.24	76	42.31	42.20	-62	23,510	-0.26%
2021/02/17	108.8	41.51	158.6	41.68	41.95	-49.8	23,256	-0.21%	大買/大賣/
2021/02/05	36	40.59	29	40.62	40.60	7	22,569	0.03%
2021/02/04	4.8	40.48	21	40.56	40.70	-16.3	22,690	-0.07%
2021/02/03	10	40.29	62	40.35	40.30	-52	23,248	-0.22%
2021/02/02	3	40.33	4	40.19	40.30	-1	23,781	0.00%
2021/02/01	42	39.98	3	39.97	39.90	39	23,619	0.17%
2021/01/29	78	40.05	19.6	40.03	39.90	58.4	23,454	0.25%
2021/01/28	42	40.15	14	40.22	40.10	28	23,051	0.12%
2021/01/27	27	40.54	3	40.75	40.50	24	22,758	0.11%
2021/01/26	30.2	40.80	14.1	40.77	40.50	16.1	22,636	0.07%
2021/01/25	18.1	40.97	35.1	40.92	41.00	-17	22,281	-0.08%
2021/01/22	15.5	40.64	11	40.69	40.55	4.5	22,278	0.02%
2021/01/21	28	40.77	25	40.91	40.65	3	22,163	0.01%
2021/01/20	35	40.93	19	41.04	40.65	16	22,023	0.07%
2021/01/19	5	41.36	24	41.42	41.35	-19	21,456	-0.09%
2021/01/18	10.9	41.27	11.5	41.25	41.20	-0.6	21,418	0.00%
2021/01/15	120	42.06	17.2	42.20	41.80	102.8	21,144	0.49%	大買/鉅額交易
2021/01/14	23	42.27	17	42.33	42.50	6	20,941	0.03%
2021/01/13	13	42.36	100.3	42.40	42.40	-87.3	20,773	-0.42%
2021/01/12	20.1	42.57	38.4	42.35	42.30	-18.3	20,539	-0.09%
2021/01/11	38	42.45	46.1	42.78	42.60	-8.1	20,111	-0.04%
2021/01/08	56.1	42.54	83	42.52	42.85	-26.9	19,630	-0.14%
2021/01/07	4.3	41.78	17	41.93	41.90	-12.7	19,033	-0.07%
2021/01/06	41	41.64	23	41.92	41.55	18	18,772	0.10%
2021/01/05	6	41.95	16.2	42.10	42.10	-10.2	18,538	-0.05%
2021/01/04	38.5	41.99	12	42.08	42.05	26.5	18,450	0.14%
2020/12/31	5	42.24	16.7	42.38	42.25	-11.7	18,361	-0.06%
2020/12/30	17.2	41.59	101.3	41.94	42.20	-84.2	18,042	-0.47%	大賣/
2020/12/29	30	41.45	10.1	41.36	41.35	19.9	17,439	0.11%
2020/12/28	22	41.20	15	41.20	41.30	7	17,426	0.04%
2020/12/25	3	41.08	8	41.10	41.15	-5	17,445	-0.03%
2020/12/24	25.4	41.05	4	41.18	41.00	21.4	17,480	0.12%
2020/12/23	21.7	40.96	16.1	41.02	40.95	5.6	17,482	0.03%
2020/12/22	4	41.18	7.8	41.29	41.05	-3.8	17,563	-0.02%
2020/12/21	31	41.26	18	41.31	41.55	13	17,838	0.07%
2020/12/18	10	41.16	2.6	41.29	41.20	7.4	17,909	0.04%
2020/12/17	7.1	41.29	3	41.37	41.35	4.1	17,886	0.02%
2020/12/16	2	41.25	42	41.39	41.55	-40	18,034	-0.22%
2020/12/15	40	41.16	35	41.09	41.10	5	18,107	0.03%
2020/12/14	32.5	41.83	24.2	41.78	41.80	8.3	18,052	0.05%
2020/12/11	12.1	41.93	104.6	41.89	41.95	-92.5	17,874	-0.52%	大賣/
2020/12/10	1.1	41.29	47.1	41.20	41.45	-46	17,252	-0.27%
2020/12/09	14	40.79	24	40.88	41.00	-10	16,918	-0.06%
2020/12/08	18.2	40.55	111.5	40.56	40.95	-93.3	16,800	-0.56%	大賣/
2020/12/07	42.5	40.77	15	40.85	40.95	27.5	16,625	0.17%
2020/12/04	12.5	40.36	58.1	40.74	40.75	-45.6	16,401	-0.28%
2020/12/03	54	40.36	11.1	40.37	40.30	43	16,082	0.27%
2020/12/02	14.3	40.52	0	0.00	40.50	14.3	15,847	0.09%
2020/12/01	33.1	40.50	21	40.66	40.70	12.1	15,754	0.08%
2020/11/30	142.6	40.87	3	41.11	40.40	139.6	15,706	0.89%	大買/鉅額交易
2020/11/27	1	41.30	0	0.00	41.35	1	15,118	0.01%
2020/11/26	10	41.39	1	41.35	41.50	9	15,129	0.06%
2020/11/25	28	41.67	5	41.75	41.45	23	15,243	0.15%
2020/11/24	7.3	41.58	4	41.61	41.50	3.3	15,216	0.02%
2020/11/23	0.8	41.59	14	41.65	41.70	-13.2	15,219	-0.09%
2020/11/20	4.6	41.12	48	41.29	41.30	-43.4	15,158	-0.29%
2020/11/19	18	41.61	22.2	41.54	41.50	-4.1	15,078	-0.03%
2020/11/18	9.7	41.71	10.2	41.77	41.80	-0.5	14,889	0.00%
2020/11/17	4.5	41.32	115.1	41.38	41.50	-110.6	14,523	-0.76%	大賣/鉅額交易
2020/11/16	3	40.80	53	40.91	40.95	-50	14,234	-0.35%
2020/11/13	3	40.42	2	40.50	40.55	1	14,240	0.01%
2020/11/12	28.1	40.47	13.3	40.82	40.55	14.8	14,160	0.10%
2020/11/11	28	40.93	80.6	41.03	41.25	-52.6	13,958	-0.38%
2020/11/10	30	40.08	144.4	40.22	40.40	-114.4	13,287	-0.86%	大賣/鉅額交易
2020/11/09	1	39.60	24.2	39.56	39.60	-23.2	12,736	-0.18%
2020/11/06	1.3	39.18	8	39.23	39.30	-6.7	12,766	-0.05%
2020/11/05	3	38.93	5.1	39.13	39.20	-2.1	12,944	-0.02%
2020/11/04	4	38.88	80	39.07	39.15	-76	13,025	-0.58%
2020/11/03	5	38.85	17	38.86	38.90	-12	12,916	-0.09%
2020/11/02	18	38.46	17.1	38.49	38.65	0.9	12,939	0.01%
2020/10/30	1	38.20	7.3	38.42	38.40	-6.3	12,953	-0.05%
2020/10/29	45.8	38.21	1	38.40	38.15	44.8	12,795	0.35%
2020/10/28	12.8	38.45	4	38.57	38.60	8.8	12,906	0.07%
2020/10/27	33.3	38.66	28	38.74	38.60	5.3	13,093	0.04%
2020/10/26	2.1	38.73	12	38.82	38.95	-9.9	13,285	-0.07%
2020/10/23	8	38.47	0	0.00	38.60	8	13,364	0.06%
2020/10/22	12	38.50	16	38.50	38.50	-4	13,557	-0.03%
2020/10/21	11.1	38.41	1	38.50	38.40	10.1	13,560	0.07%
2020/10/20	1	38.40	12	38.32	38.45	-11	13,633	-0.08%
2020/10/19	13	38.43	3.1	38.40	38.40	9.9	13,674	0.07%
2020/10/16	21.1	38.22	4	38.24	38.15	17.1	13,761	0.12%
2020/10/15	65.2	38.35	2	38.20	38.20	63.2	13,918	0.45%
2020/10/14	5	38.65	20.1	38.61	38.60	-15.1	13,826	-0.11%
2020/10/13	4	38.45	32.1	38.44	38.45	-28.1	13,800	-0.20%
2020/10/12	6	38.45	4	38.35	38.60	2	13,841	0.01%
2020/10/08	17.1	38.43	0	0.00	38.45	17.1	13,875	0.12%
2020/10/07	8	38.69	0	0.00	38.60	8	13,829	0.06%
2020/10/06	3.9	38.76	30	38.72	38.65	-26.1	13,931	-0.19%
2020/10/05	12	38.55	1	38.70	38.45	11	14,007	0.08%
2020/09/30	37	38.86	10	38.80	38.60	27	14,128	0.19%
2020/09/29	13	38.60	3	38.70	38.70	10	14,196	0.07%
2020/09/28	3.1	38.42	4	38.39	38.55	-1	14,372	-0.01%
2020/09/25	33	38.11	51	38.20	38.10	-18	14,579	-0.12%
2020/09/24	80.7	38.21	3.2	38.40	38.00	77.6	14,574	0.53%
2020/09/23	34	38.75	5	38.74	39.00	29	14,327	0.20%
2020/09/22	20.1	38.88	88	39.01	39.00	-68	14,432	-0.47%
2020/09/21	47	39.25	0	0.00	39.10	47	14,877	0.32%
2020/09/18	25.1	39.55	10.3	39.65	39.50	14.8	14,881	0.10%
2020/09/17	54.1	39.81	1	40.05	39.65	53.1	14,810	0.36%
2020/09/16	2.1	39.98	24	40.19	40.20	-22	14,831	-0.15%
2020/09/15	2	40.10	0	0.00	40.10	2	14,830	0.01%
2020/09/14	210	39.81	8	40.04	40.10	202	14,989	1.35%	大買/鉅額交易
2020/09/11	25.8	39.77	48.4	39.92	39.90	-22.7	15,115	-0.15%
2020/09/10	11	39.62	20.3	39.62	39.75	-9.3	15,285	-0.06%
2020/09/09	5	39.26	2	39.20	39.45	3	15,487	0.02%
2020/09/08	215	39.40	0.3	39.65	39.55	214.7	15,642	1.37%	大買/鉅額交易
2020/09/07	40	39.42	15	39.46	39.35	25	15,853	0.16%
2020/09/04	16.1	39.50	27.3	39.48	39.45	-11.3	16,308	-0.07%
2020/09/03	10	39.71	4	39.80	39.85	6	16,380	0.04%
2020/09/02	32	39.60	0	0.00	39.55	32	16,465	0.19%
2020/09/01	93.8	39.72	1.6	39.77	39.85	92.2	16,564	0.56%
2020/08/31	23	39.80	3	40.00	39.85	20	16,599	0.12%
2020/08/28	22	39.95	0	0.00	39.95	22	16,722	0.13%
2020/08/27	27.1	40.07	1.3	40.14	40.00	25.8	17,168	0.15%
2020/08/26	1.8	40.30	11	40.38	40.55	-9.2	17,279	-0.05%
2020/08/25	1.2	39.95	38	40.21	40.50	-36.8	17,329	-0.21%
2020/08/24	8	39.89	14	39.94	39.90	-6	17,594	-0.03%
2020/08/21	35.1	39.83	20.3	39.96	39.85	14.9	17,819	0.08%
2020/08/20	36	39.75	10	40.08	39.80	26	17,855	0.15%
2020/08/19	3	40.72	15	40.84	40.55	-12	17,898	-0.07%
2020/08/18	1	40.50	1	40.55	40.60	0	17,722	0.00%
2020/08/17	0	0.00	32	40.63	40.70	-32	17,842	-0.18%
2020/08/14	6.2	40.33	3	40.32	40.30	3.2	17,866	0.02%
2020/08/13	2	40.53	25	40.59	40.70	-23	17,963	-0.13%
2020/08/12	1	40.10	76	40.24	40.45	-75	17,944	-0.42%
2020/08/11	73	39.99	6	40.01	39.95	67	17,791	0.38%
2020/08/10	1.1	40.31	52.3	40.41	40.45	-51.2	17,663	-0.29%
2020/08/07	20	39.98	0	0.00	39.85	20	17,607	0.11%
2020/08/06	6.5	40.09	42.2	40.20	40.20	-35.7	17,597	-0.20%
2020/08/05	15	39.86	6	39.73	39.85	9	17,608	0.05%
2020/08/04	9	39.73	13	39.67	39.80	-4	17,688	-0.02%
2020/08/03	52	39.48	8.1	39.44	39.25	43.9	17,735	0.25%
2020/07/31	66	39.72	1	39.70	39.60	65	17,563	0.37%
2020/07/30	59	39.91	29	40.18	40.10	30	17,425	0.17%
2020/07/29	7	40.06	41	40.13	40.10	-34	17,321	-0.20%
2020/07/28	80	39.76	4	39.88	39.65	76	17,566	0.43%
2020/07/27	86	40.01	30	40.05	39.75	56	17,939	0.31%
2020/07/24	17	40.23	2	40.18	40.10	15	18,009	0.08%
2020/07/23	5	40.42	4	40.50	40.35	1	17,974	0.01%
2020/07/22	0	0.00	4	40.59	40.65	-4	18,028	-0.02%
2020/07/21	12	40.52	3	40.50	40.40	9	17,927	0.05%
2020/07/20	2.5	40.43	6	40.49	40.40	-3.5	17,759	-0.02%
2020/07/17	1	40.70	13.1	40.58	40.50	-12.1	17,823	-0.07%
2020/07/16	10	40.55	2.5	40.68	40.55	7.5	17,975	0.04%
2020/07/15	0	0.00	5	40.79	40.65	-5	17,924	-0.03%
2020/07/14	0	0.00	1	40.70	40.70	-1	18,075	-0.01%
2020/07/13	3	40.67	7	40.74	40.95	-4	18,211	-0.02%
2020/07/10	21	40.35	7	40.41	40.25	14	18,277	0.08%
2020/07/09	112.5	40.84	11	40.95	40.60	101.5	18,417	0.55%	大買/鉅額交易
2020/07/08	10	40.87	9	40.80	40.95	1	18,388	0.01%
2020/07/07	8	41.02	19	40.98	40.95	-11	18,681	-0.06%
2020/07/06	7	41.09	5	41.09	41.25	2	18,613	0.01%
2020/07/03	12	40.51	22.1	40.60	40.75	-10.1	18,579	-0.05%
2020/07/02	17	40.38	7	40.41	40.30	10	18,729	0.05%
2020/07/01	96	40.27	64	40.15	40.35	32	18,993	0.17%
2020/06/30	83.5	41.87	93.3	41.93	41.85	-9.8	18,782	-0.05%
2020/06/29	21	41.91	225	41.90	41.90	-204	18,456	-1.11%	大賣/鉅額交易
2020/06/24	18	42.26	8	42.28	42.20	10	18,341	0.05%
2020/06/23	0	42.10	12	42.27	42.30	-12	18,481	-0.06%
2020/06/22	1.7	42.00	21.1	42.06	42.10	-19.4	18,405	-0.11%
2020/06/19	5.1	42.00	15	42.08	42.10	-10	18,574	-0.05%
2020/06/18	11	41.98	13.2	42.15	42.15	-2.2	18,626	-0.01%
2020/06/17	8.5	42.11	58	42.13	42.20	-49.5	18,642	-0.27%
2020/06/16	0	0.00	63.1	41.75	41.90	-63.1	19,027	-0.33%
2020/06/15	21.5	41.11	20	41.25	40.90	1.5	19,490	0.01%
2020/06/12	361.1	40.70	62.4	40.48	40.70	298.7	19,726	1.51%	大買/鉅額交易
2020/06/11	56	41.33	20	41.58	41.00	36	20,145	0.18%
2020/06/10	5.2	42.23	19	42.26	42.35	-13.9	20,108	-0.07%
2020/06/09	7	41.98	26	41.99	42.00	-19	20,714	-0.09%
2020/06/08	15.1	41.90	74.2	41.74	41.90	-59.1	21,246	-0.28%
2020/06/05	16	41.51	29	41.58	41.60	-13	21,311	-0.06%
2020/06/04	9.5	41.51	26	41.52	41.55	-16.5	21,536	-0.08%
2020/06/03	7	40.97	65.2	41.06	41.40	-58.2	21,897	-0.27%
2020/06/02	12	40.38	18	40.39	40.35	-6	21,748	-0.03%
2020/06/01	3.1	40.36	27	40.23	40.25	-23.9	21,626	-0.11%
2020/05/29	53	39.69	113	39.96	40.05	-60	21,638	-0.28%	大賣/
2020/05/28	69	39.66	11	39.77	39.50	58	21,492	0.27%
2020/05/27	6.5	40.08	15	40.16	40.15	-8.5	21,928	-0.04%
2020/05/26	4.5	39.53	41.1	39.96	39.90	-36.6	22,372	-0.16%
2020/05/25	25	39.20	23	39.19	39.15	2	22,190	0.01%
2020/05/22	48	39.46	0	0.00	39.25	48	22,264	0.22%
2020/05/21	23.7	39.88	13	39.85	39.95	10.7	22,347	0.05%
2020/05/20	13	39.67	218	39.63	39.65	-205	22,296	-0.92%	大賣/鉅額交易
2020/05/19	2.5	39.37	31	39.46	39.45	-28.5	22,238	-0.13%
2020/05/18	87.3	39.05	14	39.04	39.00	73.3	22,156	0.33%
2020/05/15	14.8	39.10	11	39.14	39.05	3.8	22,160	0.02%
2020/05/14	7	39.16	0	0.00	39.15	7	22,118	0.03%
2020/05/13	12.5	39.43	3	39.38	39.55	9.5	22,045	0.04%
2020/05/12	45	39.52	15	39.43	39.60	30	22,039	0.14%
2020/05/11	12.3	39.68	49.3	39.75	39.60	-37.1	22,106	-0.17%
2020/05/08	17	39.24	5	39.37	39.25	12	22,176	0.05%
2020/05/07	10.4	38.97	12	39.08	38.85	-1.6	22,167	-0.01%
2020/05/06	30	38.74	12.2	38.88	38.80	17.8	22,195	0.08%
2020/05/05	15	39.02	11	38.93	38.90	4	22,223	0.02%
2020/05/04	38	38.88	13.2	38.91	38.80	24.8	22,279	0.11%
2020/04/30	133.4	39.61	57.2	39.53	39.90	76.2	22,046	0.35%	大買/
2020/04/29	61	38.52	18.9	38.67	38.45	42.1	21,797	0.19%
2020/04/28	24	38.05	20	38.06	38.00	4	21,841	0.02%
2020/04/27	3	37.82	6	37.68	38.00	-3	22,663	-0.01%
2020/04/24	3.2	37.11	0	0.00	37.05	3.2	22,655	0.01%
2020/04/23	7	37.26	12	37.28	37.25	-5	22,786	-0.02%
2020/04/22	37	36.64	42.1	36.85	37.20	-5.1	22,804	-0.02%
2020/04/21	21	37.20	11	37.70	37.00	10	22,784	0.04%
2020/04/20	6	38.13	14	38.08	38.00	-8	22,772	-0.04%
2020/04/17	13	38.21	22	38.36	38.20	-9	23,025	-0.04%
2020/04/16	18.1	37.70	5	37.76	37.80	13.1	22,915	0.06%
2020/04/15	89	38.16	76	38.20	38.30	13	22,791	0.06%
2020/04/14	14	37.82	21	37.87	38.00	-7	22,766	-0.03%
2020/04/13	32	37.45	11	37.47	37.40	21	22,579	0.09%
2020/04/10	84	37.04	51	37.48	37.80	33	22,597	0.15%
2020/04/09	21	36.20	57	36.15	36.20	-36	22,305	-0.16%
2020/04/08	20	35.72	9.9	35.45	35.75	10.1	22,189	0.05%
2020/04/07	44	35.15	15	35.31	35.35	29	21,984	0.13%
2020/04/06	14	35.23	31	35.58	35.05	-17	21,787	-0.08%
2020/04/01	9	35.39	33.1	35.42	35.25	-24.1	21,471	-0.11%
2020/03/31	55	35.64	11	35.50	35.30	44	21,392	0.21%
2020/03/30	9	35.28	27	35.63	35.80	-18	21,116	-0.09%
2020/03/27	12.1	35.86	52	35.84	35.80	-39.9	20,967	-0.19%
2020/03/26	14	35.35	7.3	35.33	35.25	6.7	20,711	0.03%
2020/03/25	52	35.51	36	35.40	35.30	16	20,728	0.08%
2020/03/24	13	35.14	62	34.95	34.65	-49	20,552	-0.24%
2020/03/23	19.6	34.33	6	34.28	34.15	13.6	20,477	0.07%
2020/03/20	49	35.13	397.2	35.01	35.10	-348.2	20,413	-1.71%	大賣/鉅額交易
2020/03/19	89	34.02	909	34.06	34.00	-820	19,997	-4.10%	大賣/鉅額交易
2020/03/18	34	34.82	467.3	34.85	34.65	-433.3	19,782	-2.19%	大賣/鉅額交易
2020/03/17	27	35.03	50	35.05	35.00	-23	19,559	-0.12%
2020/03/16	46	36.09	45	36.04	35.80	1	19,289	0.01%
2020/03/13	138.5	35.92	75	35.81	37.00	63.5	18,926	0.34%	大買/
2020/03/12	185	37.71	22	37.99	37.50	163	18,171	0.90%	大買/鉅額交易
2020/03/11	263.1	38.95	14	38.94	38.60	249.1	17,595	1.42%	大買/鉅額交易
2020/03/10	42	38.91	284	39.04	39.00	-242	17,509	-1.38%	大賣/鉅額交易
2020/03/09	105	38.66	26.4	38.68	38.55	78.6	17,666	0.44%	大買/
2020/03/06	191.3	39.55	3	39.57	39.50	188.3	16,962	1.11%	大買/鉅額交易
2020/03/05	4	40.08	11	40.12	40.15	-7	16,604	-0.04%
2020/03/04	28	39.75	11	39.75	39.75	17	16,734	0.10%
2020/03/03	110	39.85	9.2	39.81	39.80	100.8	16,625	0.61%	大買/
2020/03/02	84	39.36	4	39.79	39.50	80	16,401	0.49%
2020/02/27	111	40.23	14.5	40.22	40.05	96.5	16,358	0.59%	大買/
2020/02/26	14	40.47	2	40.60	40.65	12	15,944	0.08%
2020/02/25	22.2	40.61	3	40.67	40.70	19.2	15,823	0.12%
2020/02/24	30.2	40.95	2	40.95	40.85	28.2	15,822	0.18%
2020/02/21	7	41.39	2	41.35	41.30	5	15,705	0.03%
2020/02/20	2.5	41.61	14	41.66	41.60	-11.5	15,756	-0.07%
2020/02/19	20.5	41.41	25	41.71	41.75	-4.5	15,831	-0.03%
2020/02/18	34	41.25	2	41.30	41.50	32	15,879	0.20%
2020/02/17	7	41.34	2.1	41.43	41.40	5	15,918	0.03%
2020/02/14	0.9	41.65	0	0.00	41.65	0.9	15,980	0.01%
2020/02/13	17.8	41.68	3	41.73	41.60	14.8	16,248	0.09%
2020/02/12	5	41.86	9	41.92	41.80	-4	16,482	-0.02%
2020/02/11	7	41.61	25	41.61	41.65	-18	16,604	-0.11%
2020/02/10	2	40.70	1	40.90	40.90	1	17,085	0.01%
2020/02/07	14	41.04	21.5	41.05	41.05	-7.5	18,245	-0.04%
2020/02/06	10	41.29	12	41.29	41.50	-2	18,469	-0.01%
2020/02/05	7	40.79	0	0.00	40.95	7	18,523	0.04%
2020/02/04	23	40.31	67	40.56	40.70	-44	18,629	-0.24%
2020/02/03	96.8	39.99	13	40.05	40.20	83.8	18,821	0.45%
2020/01/31	83	40.82	5	40.94	40.65	78	18,706	0.42%
2020/01/30	103.2	41.04	71.1	41.20	40.60	32.1	18,516	0.17%	大買/
2020/01/20	78.6	43.10	29.1	43.06	43.10	49.6	17,715	0.28%
2020/01/17	0	0.00	20.1	43.01	43.10	-20.1	17,677	-0.11%
2020/01/16	3	42.80	7	42.90	42.95	-4	17,637	-0.02%
2020/01/15	3	42.73	2	42.88	42.90	1	17,693	0.01%
2020/01/14	11	42.85	24.3	42.99	42.85	-13.3	17,768	-0.07%
2020/01/13	14.1	42.62	49	42.74	42.85	-34.9	17,602	-0.20%
2020/01/10	19	42.03	0	0.00	42.05	19	17,528	0.11%
2020/01/09	15	41.97	10	41.96	42.00	5	17,525	0.03%
2020/01/08	39	41.87	19	41.88	41.80	20	17,684	0.11%
2020/01/07	30.2	42.19	26.1	42.19	42.20	4.1	17,626	0.02%
2020/01/06	107	42.30	10	42.31	42.25	97	17,702	0.55%	大買/
2020/01/03	6	42.67	29.1	42.73	42.80	-23.1	17,577	-0.13%
2020/01/02	12.6	42.57	6	42.60	42.55	6.5	17,567	0.04%
2019/12/31	5.9	42.58	6	42.60	42.55	-0.1	17,551	0.00%
2019/12/30	11	42.59	4.1	42.68	42.70	6.9	17,595	0.04%
2019/12/27	11.1	42.65	6.8	42.72	42.70	4.3	17,644	0.02%
2019/12/26	1	42.55	2.1	42.58	42.65	-1.1	17,649	-0.01%
2019/12/25	11.3	42.60	13.3	42.63	42.60	-2.1	17,752	-0.01%
2019/12/24	7	42.67	14	42.71	42.65	-7	17,858	-0.04%
2019/12/23	9	42.67	4	42.71	42.80	5	17,963	0.03%
2019/12/20	4	42.66	3	42.73	42.80	1	17,985	0.01%
2019/12/19	26	42.83	4.1	42.99	42.70	21.9	17,911	0.12%
2019/12/18	22	42.76	26.4	42.91	43.00	-4.4	17,810	-0.02%
2019/12/17	26.5	42.76	21.8	42.79	42.95	4.6	17,822	0.03%
2019/12/16	17.7	42.92	18.4	42.88	42.90	-0.7	17,741	0.00%
2019/12/13	18	42.88	93.1	42.84	42.90	-75.1	17,562	-0.43%
2019/12/12	29.6	42.59	55.4	42.52	42.45	-25.8	17,156	-0.15%
2019/12/11	15.1	42.10	53	42.14	42.40	-37.9	16,948	-0.22%
2019/12/10	19	41.55	20.6	41.53	41.70	-1.6	16,686	-0.01%
2019/12/09	25.8	41.29	3	41.28	41.30	22.8	16,725	0.14%
2019/12/06	36.6	41.26	21.9	41.31	41.25	14.6	16,803	0.09%
2019/12/05	54.2	41.53	23.7	41.47	41.50	30.5	16,719	0.18%
2019/12/04	69.5	41.25	91	41.27	41.30	-21.5	16,638	-0.13%
2019/12/03	13	41.73	6	41.75	41.75	7	16,293	0.04%
2019/12/02	19.3	41.70	3	41.67	41.65	16.3	16,325	0.10%
2019/11/29	32	42.02	8	42.01	41.70	24	16,305	0.15%
2019/11/28	12	42.28	17	42.42	42.35	-5	16,108	-0.03%
2019/11/27	27	42.20	23.1	42.23	42.30	4	16,237	0.02%
2019/11/26	25.3	42.35	10	42.42	42.00	15.3	16,257	0.09%
2019/11/25	14	42.46	2	42.50	42.50	12	15,681	0.08%
2019/11/22	18	42.01	7	42.03	42.40	11	15,745	0.07%
2019/11/21	18	42.00	32	42.03	42.05	-14	15,785	-0.09%
2019/11/20	21	42.31	0	0.00	42.30	21	15,725	0.13%
2019/11/19	24	42.53	17	42.49	42.70	7	15,676	0.04%
2019/11/18	17	42.65	20	42.70	42.75	-3	15,622	-0.02%
2019/11/15	16	42.40	5	42.49	42.55	11	15,615	0.07%
2019/11/14	31.5	42.15	4	42.15	42.15	27.5	15,650	0.18%
2019/11/13	50.9	42.41	5	42.48	42.35	45.9	16,314	0.28%
2019/11/12	20	42.89	25	42.96	42.80	-5	16,422	-0.03%
2019/11/11	8	42.38	98	42.49	42.25	-90	16,218	-0.55%
2019/11/08	15	42.59	13.5	42.74	42.70	1.5	16,126	0.01%
2019/11/07	134	43.31	46.4	43.32	42.90	87.6	15,987	0.55%	大買/
2019/11/06	53.1	42.58	377.4	42.56	43.00	-324.3	15,346	-2.11%	大賣/鉅額交易
2019/11/05	47.1	41.26	25.1	41.33	41.45	22.1	14,376	0.15%
2019/11/04	44	40.69	158	40.69	40.95	-114	14,252	-0.80%	大賣/鉅額交易
2019/11/01	87	40.31	3.3	40.26	40.10	83.7	14,271	0.59%
2019/10/31	143.2	40.45	20	40.60	40.30	123.2	14,303	0.86%	大買/鉅額交易
2019/10/30	33	40.83	3	40.90	40.85	30	14,093	0.21%
2019/10/29	23.8	41.12	0	0.00	41.15	23.8	14,014	0.17%
2019/10/28	9.2	41.00	54	41.03	41.00	-44.8	13,915	-0.32%
2019/10/25	79	41.15	25	41.08	41.00	54	13,828	0.39%
2019/10/24	9	41.01	13.8	41.01	41.15	-4.8	13,751	-0.03%
2019/10/23	30.8	41.02	31	40.99	40.95	-0.2	13,685	0.00%
2019/10/22	10	41.37	16	41.38	41.50	-6	13,627	-0.04%
2019/10/21	2	41.20	21	41.24	41.30	-19	13,518	-0.14%
2019/10/18	11.2	41.00	13	41.26	41.30	-1.8	13,581	-0.01%
2019/10/17	2.7	41.12	5	41.20	41.30	-2.3	13,439	-0.02%
2019/10/16	86.2	41.02	83	40.97	41.10	3.2	13,435	0.02%
2019/10/15	6	40.59	1	40.60	40.55	5	13,414	0.04%
2019/10/14	37	40.68	26	40.67	40.65	11	13,459	0.08%
2019/10/09	57	40.54	41	40.50	40.55	16	13,440	0.12%
2019/10/08	60.1	40.52	112	40.83	40.50	-51.9	13,540	-0.38%	大賣/
2019/10/07	16	40.38	0	0.00	40.40	16	13,502	0.12%
2019/10/04	25.6	40.48	1	40.60	40.60	24.6	13,625	0.18%
2019/10/03	133	40.41	2	40.38	40.30	131	13,615	0.96%	大買/鉅額交易
2019/10/02	13.5	40.98	7	41.04	40.90	6.5	13,633	0.05%
2019/10/01	0	0.00	27	41.33	41.25	-27	13,634	-0.20%
2019/09/27	17	40.98	5	40.90	40.90	12	13,616	0.09%
2019/09/26	3	41.45	14	41.45	41.20	-11	13,673	-0.08%
2019/09/25	6	41.31	1.1	41.31	41.45	4.9	13,724	0.04%
2019/09/24	1	41.55	5	41.46	41.60	-4	14,042	-0.03%
2019/09/23	4	41.19	1	41.20	41.15	3	14,358	0.02%
2019/09/20	23	41.62	14	41.70	41.55	9	14,704	0.06%
2019/09/19	4	41.83	32	41.77	41.85	-28	14,570	-0.19%
2019/09/18	8	41.71	17.1	41.66	41.75	-9.1	14,537	-0.06%
2019/09/17	12	41.55	34	41.59	41.65	-22	14,537	-0.15%
2019/09/16	2.2	41.53	6	41.50	41.55	-3.9	14,558	-0.03%
2019/09/12	6.2	41.50	54.1	41.51	41.50	-47.9	14,586	-0.33%
2019/09/11	22.1	41.39	7	41.38	41.40	15.1	14,658	0.10%
2019/09/10	5	41.25	31	41.32	41.40	-26	14,594	-0.18%
2019/09/09	16	41.00	162	40.90	40.95	-146	14,497	-1.01%	大賣/鉅額交易
2019/09/06	7	40.53	19	40.51	40.80	-12	14,462	-0.08%
2019/09/05	6	40.34	17	40.38	40.50	-11	14,418	-0.08%
2019/09/04	5	39.98	3	40.02	39.95	2	14,295	0.01%
2019/09/03	18.2	39.89	2	40.05	39.80	16.2	14,539	0.11%
2019/09/02	14.4	39.97	7	40.05	39.95	7.4	14,675	0.05%
2019/08/30	3.1	39.80	36	39.79	40.15	-32.9	14,765	-0.22%
2019/08/29	20.2	39.56	2.1	39.65	39.50	18.1	14,673	0.12%
2019/08/28	6	39.95	1	39.90	39.95	5	14,763	0.03%
2019/08/27	3.1	39.70	11	39.74	39.75	-7.9	14,766	-0.05%
2019/08/26	25.1	39.37	13.2	39.42	39.50	11.8	14,823	0.08%
2019/08/23	3	39.78	4	39.84	39.85	-1	14,870	-0.01%
2019/08/22	24	39.49	6.2	39.53	39.45	17.9	14,954	0.12%
2019/08/21	53	39.63	0	0.00	39.50	53	16,263	0.33%
2019/08/20	12.2	39.76	26	39.90	39.70	-13.8	16,260	-0.08%
2019/08/19	14	39.80	51	40.02	40.00	-37	16,339	-0.23%
2019/08/16	119.3	39.27	61	39.02	39.55	58.3	16,312	0.36%	大買/
2019/08/15	30	39.41	4	39.40	39.35	26	15,763	0.16%
2019/08/14	32.2	39.87	6	39.99	39.75	26.2	15,935	0.16%
2019/08/13	38	39.90	33	39.87	39.80	5	16,024	0.03%
2019/08/12	7	40.06	49.5	40.07	40.00	-42.5	16,218	-0.26%
2019/08/08	3	39.92	5	40.00	39.95	-2	16,545	-0.01%
2019/08/07	46	39.78	5	39.73	39.80	41	16,841	0.24%
2019/08/06	27	39.61	28	39.69	39.90	-1	17,733	-0.01%
2019/08/05	33	39.99	3	39.97	39.95	30	18,089	0.17%
2019/08/02	156	40.10	14	40.10	40.10	142	18,151	0.78%	大買/鉅額交易
2019/08/01	82	40.54	5	40.49	40.50	77	18,301	0.42%
2019/07/31	114.3	40.84	16	40.95	40.80	98.3	18,319	0.54%	大買/
2019/07/30	14	41.14	0	0.00	41.10	14	18,294	0.08%
2019/07/29	3.5	41.21	1	41.25	41.20	2.5	18,573	0.01%
2019/07/26	9	41.15	4	41.20	41.15	5	18,848	0.03%
2019/07/25	10	41.20	0	0.00	41.20	10	19,265	0.05%
2019/07/24	17	41.19	3	41.22	41.15	14	19,348	0.07%
2019/07/23	24	41.28	1	41.25	41.20	23	19,390	0.12%
2019/07/22	7	41.16	17	41.32	41.40	-10	19,369	-0.05%
2019/07/19	135	41.25	3	41.40	41.05	132	19,374	0.68%	大買/鉅額交易
2019/07/18	25.1	41.15	0	0.00	41.10	25.1	19,312	0.13%
2019/07/17	16	41.38	0	0.00	41.30	16	19,217	0.08%
2019/07/16	32	41.56	5	41.62	41.55	27	18,975	0.14%
2019/07/15	19	41.64	2	41.65	41.65	17	18,852	0.09%
2019/07/12	36	41.71	1	41.70	41.60	35	18,882	0.19%
2019/07/11	10	42.05	2	41.98	41.95	8	18,952	0.04%
2019/07/10	11.2	42.02	11	42.24	42.20	0.2	19,114	0.00%
2019/07/09	31	41.84	3	41.92	41.85	28	19,150	0.15%
2019/07/08	40	41.99	22	42.20	41.95	18	19,251	0.09%
2019/07/05	13	42.33	1	42.60	42.35	12	19,420	0.06%
2019/07/04	7	42.48	6	42.63	42.50	1	19,631	0.01%
2019/07/03	17	42.26	6	42.37	42.25	11	19,901	0.06%
2019/07/02	12	42.50	22	42.51	42.65	-10	20,241	-0.05%
2019/07/01	24	42.18	383.3	42.20	42.70	-359.3	20,202	-1.78%	大賣/鉅額交易
2019/06/28	63	43.04	31	43.23	43.00	32	19,887	0.16%
2019/06/27	11	43.07	25	43.17	43.20	-14	19,625	-0.07%
2019/06/26	16	42.69	50	42.71	42.75	-34	19,534	-0.17%
2019/06/25	3	42.57	34	42.51	42.60	-31	19,924	-0.16%
2019/06/24	21.3	42.32	3	42.32	42.55	18.3	20,254	0.09%
2019/06/21	36.2	42.40	6	42.48	42.30	30.2	20,370	0.15%
2019/06/20	2	42.35	158.2	42.55	42.55	-156.2	20,422	-0.76%	大賣/鉅額交易
2019/06/19	8	42.28	54	42.44	42.55	-46	20,644	-0.22%
2019/06/18	8.4	41.97	18	42.11	42.20	-9.6	20,557	-0.05%
2019/06/17	7	41.38	14	41.56	41.65	-7	20,707	-0.03%
2019/06/14	9.5	41.40	1	41.45	41.30	8.5	21,035	0.04%
2019/06/13	27	41.46	5.2	41.51	41.65	21.8	21,109	0.10%
2019/06/12	55.3	41.86	0	0.00	41.90	55.3	21,261	0.26%
2019/06/11	14	41.89	67	41.93	42.10	-53	21,226	-0.25%
2019/06/10	23	41.25	34.5	41.32	41.35	-11.5	20,962	-0.05%
2019/06/06	5.1	40.87	5	40.81	40.75	0.1	20,938	0.00%
2019/06/05	12	41.34	0	0.00	41.10	12	20,946	0.06%
2019/06/04	5	41.42	5	41.46	41.45	0	20,924	0.00%
2019/06/03	14.2	41.03	15	40.99	41.05	-0.9	20,926	0.00%
2019/05/31	26	40.86	64	40.76	40.80	-38	20,935	-0.18%
2019/05/30	5	40.49	14	40.56	40.50	-9	20,823	-0.04%
2019/05/29	10	40.32	3.4	40.35	40.30	6.6	21,156	0.03%
2019/05/28	61.3	40.39	3	40.73	40.35	58.3	21,292	0.27%
2019/05/27	60	40.61	33	40.85	40.75	27	20,084	0.13%
2019/05/24	21	40.75	3	40.80	40.60	18	20,117	0.09%
2019/05/23	6	40.96	3	40.83	41.00	3	20,017	0.01%
2019/05/22	13	41.07	3	40.98	41.15	10	20,047	0.05%
2019/05/21	20.5	40.95	8.6	40.99	41.50	11.9	20,045	0.06%
2019/05/20	20	40.25	2.6	40.30	40.20	17.4	19,732	0.09%
2019/05/17	43.1	40.10	5.1	40.14	40.00	37.9	19,779	0.19%
2019/05/16	183	40.29	9	40.44	40.00	174	19,523	0.89%	大買/鉅額交易
2019/05/15	65	41.01	7	41.26	40.95	58	19,277	0.30%
2019/05/14	154	40.47	17.2	40.46	40.45	136.8	19,168	0.71%	大買/鉅額交易
2019/05/13	214	42.12	15	42.09	41.95	199	18,279	1.09%	大買/鉅額交易
2019/05/10	50	43.48	3	43.30	43.20	47	17,969	0.26%
2019/05/09	169.1	43.58	14	43.56	43.50	155.1	18,064	0.86%	大買/鉅額交易
2019/05/08	54.1	44.05	2	44.05	44.05	52.1	17,820	0.29%
2019/05/07	132	44.36	5	44.51	44.35	127	17,976	0.71%	大買/鉅額交易
2019/05/06	53	44.50	17	44.47	44.50	36	18,096	0.20%
2019/05/03	13	45.42	8.9	45.49	45.45	4.1	17,979	0.02%
2019/05/02	30	45.44	99	45.22	45.65	-69	17,838	-0.39%
2019/04/30	4	44.63	33	44.68	44.70	-29	17,602	-0.16%
2019/04/29	7	44.57	35	44.66	44.60	-28	17,665	-0.16%
2019/04/26	12	44.37	8	44.43	44.50	4	17,852	0.02%
2019/04/25	6	44.44	9	44.56	44.35	-3	18,088	-0.02%
2019/04/24	3.1	44.32	1.2	44.47	44.30	1.9	18,414	0.01%
2019/04/23	3	44.30	4	44.30	44.35	-1	18,909	-0.01%
2019/04/22	15	44.42	1	44.50	44.35	14	19,135	0.07%
2019/04/19	5	44.39	108	44.42	44.35	-103	19,298	-0.53%	大賣/鉅額交易
2019/04/18	42	44.06	13	44.14	44.20	29	19,368	0.15%
2019/04/17	27	44.12	0	0.00	44.10	27	19,526	0.14%
2019/04/16	108	44.09	9	44.04	44.10	99	19,348	0.51%	大買/
2019/04/15	18	44.23	2	44.30	44.15	16	19,302	0.08%
2019/04/12	44.3	44.16	0	0.00	44.10	44.3	19,307	0.23%
2019/04/11	29	44.35	82	44.50	44.15	-53	19,349	-0.27%
2019/04/10	48.1	44.19	27	44.35	44.20	21.1	19,157	0.11%
2019/04/09	29	44.26	0	0.00	44.30	29	18,921	0.15%
2019/04/08	61	44.39	2	44.38	44.30	59	18,599	0.32%
2019/04/03	34	44.90	4	44.90	44.80	30	18,081	0.17%
2019/04/02	4.2	44.86	59	44.88	44.80	-54.8	18,020	-0.30%
2019/04/01	25	44.72	34	44.85	44.50	-9	18,047	-0.05%
2019/03/29	21.3	44.27	63	44.48	44.95	-41.7	17,832	-0.23%
2019/03/28	124	44.05	6	44.08	44.00	118	17,709	0.67%	大買/鉅額交易
2019/03/27	131	44.59	77	44.65	44.50	54	17,366	0.31%	大買/
2019/03/26	24.2	45.30	11	45.20	45.25	13.2	17,108	0.08%
2019/03/25	60	45.40	31	45.37	45.40	29	17,067	0.17%
2019/03/22	138.1	46.30	10	46.36	46.20	128.1	16,893	0.76%	大買/鉅額交易
2019/03/21	6	46.66	12.7	46.74	46.75	-6.7	16,784	-0.04%
2019/03/20	31.1	46.84	14	46.87	46.95	17.1	16,780	0.10%
2019/03/19	6	46.37	65	46.54	46.65	-59	16,896	-0.35%
2019/03/18	13	45.57	6.1	45.66	45.80	6.9	16,574	0.04%
2019/03/15	13	45.23	15	45.38	45.45	-2	16,518	-0.01%
2019/03/14	12	45.15	9	45.22	45.10	3	16,273	0.02%
2019/03/13	8.3	45.07	12.1	45.08	45.15	-3.8	16,385	-0.02%
2019/03/12	14.1	45.03	9.8	44.97	45.00	4.3	16,479	0.03%
2019/03/11	17	44.47	10	44.70	44.40	7	16,510	0.04%
2019/03/08	30	44.49	8	44.46	44.45	22	16,503	0.13%
2019/03/07	38	44.64	4	44.73	44.65	34	16,730	0.20%
2019/03/06	3	44.92	3	44.97	44.95	0	16,792	0.00%
2019/03/05	42.1	44.78	3	44.93	44.60	39.1	17,051	0.23%
2019/03/04	30.1	44.38	23	44.87	44.90	7.1	17,057	0.04%
2019/02/27	26	45.20	5	45.19	45.30	21	16,897	0.12%
2019/02/26	16	45.52	11.3	45.52	45.50	4.7	16,689	0.03%
2019/02/25	7	45.47	7.2	45.56	45.55	-0.2	16,530	0.00%
2019/02/22	16.1	45.13	16.2	45.29	45.40	-0.1	16,537	0.00%
2019/02/21	14	45.15	33	45.26	45.40	-19	16,449	-0.12%
2019/02/20	33	44.95	41	44.92	45.15	-8	16,347	-0.05%
2019/02/19	7.6	44.62	20	44.61	44.60	-12.4	16,200	-0.08%
2019/02/18	19.3	44.43	4.2	44.46	44.40	15.1	16,200	0.09%
2019/02/15	36	44.42	13	44.39	44.20	23	15,981	0.14%
2019/02/14	34	44.53	9	44.62	44.55	25	15,903	0.16%
2019/02/13	12	44.06	87	44.15	44.30	-75	15,657	-0.48%
2019/02/12	11	43.90	13	44.00	43.90	-2	15,578	-0.01%
2019/02/11	16	43.63	2	43.98	43.55	14	15,524	0.09%
2019/01/30	19	43.68	0	0.00	43.60	19	15,374	0.12%
2019/01/29	20	43.79	1	43.85	43.90	19	15,060	0.13%
2019/01/28	27.4	43.55	3.5	43.64	43.80	23.9	14,887	0.16%
2019/01/25	26	43.60	2	43.65	43.50	24	14,644	0.16%
2019/01/24	24	43.68	0	0.00	43.55	24	14,477	0.17%
2019/01/23	34.8	43.81	0.2	44.00	43.75	34.6	14,456	0.24%
2019/01/22	17	44.09	4	44.18	44.20	13	14,399	0.09%
2019/01/21	37	43.86	8	43.89	43.80	29	14,376	0.20%
2019/01/18	106	43.58	1	43.70	43.50	105	14,615	0.72%	大買/鉅額交易
2019/01/17	23	43.74	8.3	43.71	43.80	14.7	14,497	0.10%
2019/01/16	66	43.54	19	43.53	43.60	47	14,322	0.33%
2019/01/15	56.1	43.98	1	44.05	43.75	55.1	14,030	0.39%
2019/01/14	68.2	44.64	4	44.65	44.40	64.2	13,493	0.48%
2019/01/11	5	45.54	17	45.82	45.55	-12	13,412	-0.09%
2019/01/10	4	45.91	6	45.88	45.85	-2	13,374	-0.01%
2019/01/09	16	45.89	9	45.94	45.95	7	13,385	0.05%
2019/01/08	10.1	45.27	0	0.00	45.15	10.1	13,203	0.08%
2019/01/07	8.3	45.38	2	45.45	45.20	6.3	13,425	0.05%
2019/01/04	22	44.58	1	44.60	44.55	21	13,467	0.16%
2019/01/03	43.3	45.36	10	45.24	45.15	33.3	13,852	0.24%
2019/01/02	29	46.20	0	0.00	45.90	29	13,837	0.21%
2018/12/28	4.3	46.71	6	46.89	47.00	-1.7	13,810	-0.01%
2018/12/27	5	46.48	9	46.53	46.70	-4	14,054	-0.03%
2018/12/26	12	46.13	6	46.02	46.00	6	14,215	0.04%
2018/12/25	12	46.00	1	46.00	46.00	11	14,341	0.08%
2018/12/24	41	46.41	8	46.70	46.50	33	14,365	0.23%
2018/12/22	11	46.89	2	46.95	46.85	9	14,281	0.06%
2018/12/21	11	46.90	0	0.00	46.95	11	14,474	0.08%
2018/12/20	12	46.99	4	47.30	47.00	8	14,426	0.06%
2018/12/19	21	47.06	1	47.05	47.25	20	14,318	0.14%
2018/12/18	8	47.41	15	47.41	47.20	-7	14,270	-0.05%
2018/12/17	11.1	47.85	0	0.00	47.70	11.1	14,372	0.08%
2018/12/14	22	47.61	0	0.00	47.55	22	14,530	0.15%
2018/12/13	1	47.80	10	48.00	48.25	-9	14,376	-0.06%
2018/12/12	59	47.39	0	0.00	47.50	59	14,310	0.41%
2018/12/11	28	47.56	0	0.00	47.60	28	13,953	0.20%
2018/12/10	17	47.61	13.1	47.71	47.60	4	13,959	0.03%
2018/12/07	6	48.09	0	0.00	48.15	6	13,964	0.04%
2018/12/06	10	48.05	6	48.10	48.25	4	14,017	0.03%
2018/12/05	11	48.35	0	0.00	48.40	11	14,099	0.08%
2018/12/04	15	48.54	2	48.85	48.95	13	14,067	0.09%
2018/12/03	11	49.15	4	49.15	49.10	7	13,952	0.05%
2018/11/30	14	48.66	2	48.85	48.55	12	13,946	0.09%
2018/11/29	26	48.68	0	0.00	48.55	26	13,686	0.19%
2018/11/28	10	48.74	0	0.00	48.80	10	13,485	0.07%
2018/11/27	6	49.10	0	0.00	49.05	6	13,178	0.05%
2018/11/26	17	49.54	1	49.75	49.55	16	13,145	0.12%
2018/11/23	9	49.97	2	49.98	49.95	7	12,886	0.05%
2018/11/22	1	50.10	0	0.00	50.40	1	12,878	0.01%
2018/11/21	2.7	50.09	0	0.00	50.20	2.7	12,886	0.02%
2018/11/20	5	50.44	0	0.00	50.20	5	12,820	0.04%
2018/11/19	0	0.00	2	50.60	51.00	-2	12,871	-0.02%
2018/11/16	1	50.60	4	50.63	50.70	-3	12,855	-0.02%
2018/11/15	3	50.43	1	50.50	50.80	2	12,870	0.02%
2018/11/14	0	0.00	1	50.30	50.40	-1	12,904	-0.01%
2018/11/13	3	50.17	0	0.00	50.20	3	13,066	0.02%
2018/11/12	0	0.00	4	50.88	50.80	-4	13,061	-0.03%
2018/11/09	11	50.24	14	50.81	51.00	-3	13,173	-0.02%
2018/11/08	4	50.48	46	50.69	50.90	-42	13,006	-0.32%
2018/11/07	3	49.83	11	50.09	50.10	-8	12,859	-0.06%
2018/11/06	15	49.41	6	49.40	49.40	9	12,829	0.07%
2018/11/05	7	49.06	8	49.10	49.60	-1	12,791	-0.01%
2018/11/02	7	48.81	2	49.13	49.50	5	12,818	0.04%
2018/11/01	1	48.45	2	48.70	48.75	-1	12,752	-0.01%
2018/10/31	20	48.62	3	49.00	49.00	17	12,645	0.13%
2018/10/30	3	48.00	13	48.21	48.35	-10	12,477	-0.08%
2018/10/29	6	47.52	4	47.65	47.50	2	12,456	0.02%
2018/10/26	77	47.95	9	48.01	47.40	68	12,309	0.55%
2018/10/25	45	48.73	9	48.57	48.70	36	11,924	0.30%
2018/10/24	3	49.18	1	49.60	49.75	2	11,850	0.02%
2018/10/23	27	49.47	10	49.49	49.30	17	11,784	0.14%
2018/10/19	4	49.65	1	50.20	50.30	3	11,770	0.03%
2018/10/18	7	49.86	0	0.00	50.00	7	11,657	0.06%
2018/10/17	2	50.05	0	0.00	50.00	2	11,627	0.02%
2018/10/16	3	50.05	0	0.00	50.40	3	11,549	0.03%
2018/10/15	14	49.97	2	50.20	50.00	12	11,464	0.10%
2018/10/12	18	50.30	1	50.00	50.60	17	11,252	0.15%
2018/10/11	102	50.30	14	50.31	50.10	88	11,086	0.79%	大買/
2018/10/09	0	0.00	21	52.61	52.40	-21	10,544	-0.20%
2018/10/08	5	51.58	3	51.83	51.90	2	10,391	0.02%
2018/10/05	12	51.26	3	51.50	51.20	9	10,408	0.09%
2018/10/04	2	51.75	0	0.00	51.70	2	10,304	0.02%
2018/10/03	3	52.13	2	52.20	52.20	1	10,291	0.01%
2018/10/02	10	52.51	0	0.00	52.30	10	10,269	0.10%
2018/10/01	8	52.90	0	0.00	52.90	8	10,328	0.08%
2018/09/28	3.1	52.69	0	0.00	52.50	3.1	10,506	0.03%
2018/09/27	1	52.70	12.2	52.93	52.80	-11.2	10,592	-0.11%
2018/09/26	4	52.53	0	0.00	53.00	4	10,649	0.04%
2018/09/25	1	52.80	0	0.00	52.80	1	10,913	0.01%
2018/09/21	0	0.00	33	52.79	52.90	-33	10,960	-0.30%
2018/09/20	1	51.70	30	52.15	52.20	-29	10,889	-0.27%
2018/09/19	0	0.00	9	51.50	51.40	-9	10,842	-0.08%
2018/09/18	3	50.80	0	0.00	50.90	3	11,020	0.03%
2018/09/17	8	51.10	0	0.00	51.20	8	11,188	0.07%
2018/09/14	10	51.20	2	51.20	51.20	8	11,480	0.07%
2018/09/13	5	50.76	0	0.00	50.50	5	11,666	0.04%
2018/09/12	10	50.50	1	50.60	50.50	9	11,881	0.08%
2018/09/11	16	50.42	0	0.00	50.50	16	12,101	0.13%
2018/09/10	32	50.82	0	0.00	50.90	32	12,298	0.26%
2018/09/07	19	51.08	1	51.10	51.20	18	12,596	0.14%
2018/09/06	14	51.56	1	51.80	51.50	13	12,810	0.10%
2018/09/05	20	51.80	0	0.00	51.80	20	12,909	0.15%
2018/09/04	0	0.00	3	52.27	52.20	-3	13,047	-0.02%
2018/09/03	11	52.05	0.4	52.00	52.00	10.6	13,115	0.08%
2018/08/31	4	52.00	1	52.60	52.60	3	13,234	0.02%
2018/08/30	4.5	52.27	0	0.00	52.20	4.5	13,321	0.03%
2018/08/29	3	52.30	2	52.50	52.60	1	13,436	0.01%
2018/08/28	2	52.70	2	52.70	52.70	0	13,479	0.00%
2018/08/27	0	0.00	2	52.90	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	23	52.59	52.80	-23	13,597	-0.17%
2018/08/23	1	51.80	4	52.20	52.50	-3	13,990	-0.02%
2018/08/22	1	51.60	6	51.98	52.10	-5	14,303	-0.03%
2018/08/20	12	51.58	0	0.00	51.30	12	14,242	0.08%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	75	51.24	4	51.60	51.50	71	14,206	0.50%
2018/08/15	9	51.90	0	0.00	51.90	9	14,205	0.06%
2018/08/14	124	52.00	10	52.00	52.20	114	14,272	0.80%	大買/鉅額交易
2018/08/13	9	52.27	0	0.00	52.00	9	14,288	0.06%
2018/08/10	0	0.00	3	53.10	53.00	-3	14,353	-0.02%
2018/08/09	13	52.69	0	0.00	52.70	13	14,473	0.09%
2018/08/08	3	53.00	42	53.01	53.00	-39	14,644	-0.27%
2018/08/07	8	52.54	0	0.00	52.50	8	14,831	0.05%
2018/08/06	5	52.74	25	52.90	53.00	-20	14,992	-0.13%
2018/08/03	0	0.00	6	52.75	52.80	-6	15,364	-0.04%
2018/08/02	13	52.10	0	0.00	52.00	13	15,476	0.08%
2018/08/01	3	52.43	0	0.00	52.50	3	15,569	0.02%
2018/07/31	1	52.70	8	52.61	52.70	-7	15,740	-0.04%
2018/07/30	1	52.00	0	0.00	52.20	1	15,752	0.01%
2018/07/27	1	52.20	1	52.00	52.40	0	15,788	0.00%
2018/07/26	5.1	51.90	60	52.00	52.10	-54.9	15,861	-0.35%
2018/07/25	0.2	52.10	0	0.00	52.10	0.2	15,854	0.00%
2018/07/24	2	51.95	0	0.00	52.10	2	15,828	0.01%
2018/07/23	5.3	52.35	0.2	52.20	52.30	5.1	15,984	0.03%
2018/07/20	38	52.50	2	52.70	52.30	36	16,199	0.22%
2018/07/19	18	52.38	0	0.00	52.40	18	16,458	0.11%
2018/07/18	1	52.80	20.4	52.52	52.70	-19.4	16,494	-0.12%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	52	52.08	0	0.00	52.00	52	16,561	0.31%
2018/07/13	5	52.00	1.9	51.99	52.20	3.1	16,748	0.02%
2018/07/12	7.3	51.77	1	52.10	52.10	6.3	16,800	0.04%
2018/07/11	20.6	51.02	0	0.00	51.20	20.6	16,811	0.12%
2018/07/10	5	51.50	0	0.00	51.80	5	16,672	0.03%
2018/07/09	2	51.25	11	51.08	51.70	-9	16,654	-0.05%
2018/07/06	9	50.88	3	50.87	51.00	6	16,592	0.04%
2018/07/05	3	51.13	10	51.30	51.40	-7	16,507	-0.04%
2018/07/04	10	51.56	2	52.00	51.90	8	16,616	0.05%
2018/07/03	18	52.19	0	0.00	52.10	18	16,535	0.11%
2018/07/02	12	53.32	1	53.50	53.20	11	16,295	0.07%
2018/06/29	1	53.90	10.8	53.89	53.80	-9.8	16,159	-0.06%
2018/06/28	9	53.08	2	52.90	53.00	7	15,945	0.04%
2018/06/27	21	52.95	4	52.95	52.80	17	15,878	0.11%
2018/06/26	28	53.18	22	53.49	53.00	6	15,760	0.04%
2018/06/25	30	55.79	32	55.97	55.60	-2	15,534	-0.01%
2018/06/22	10.6	55.97	18	55.91	56.00	-7.4	15,240	-0.05%
2018/06/21	2	55.90	8.5	56.07	55.90	-6.5	15,020	-0.04%
2018/06/20	3.6	55.36	28	55.40	55.50	-24.4	14,998	-0.16%
2018/06/19	0	0.00	7	55.30	55.00	-7	14,863	-0.05%
2018/06/15	2	54.45	2	54.60	55.30	0	14,466	0.00%
2018/06/14	2	54.90	4	55.15	54.50	-2	14,169	-0.01%
2018/06/13	3	55.70	10	55.41	55.50	-7	13,920	-0.05%
2018/06/12	1	55.00	2.1	55.47	55.10	-1.1	14,001	-0.01%
2018/06/11	2	55.30	16.1	55.21	55.40	-14.1	13,851	-0.10%
2018/06/08	22	54.89	3	55.10	55.00	19	13,857	0.14%
2018/06/07	10	54.84	6	55.03	55.00	4	13,947	0.03%
2018/06/06	10	54.77	17	54.71	54.90	-7	14,092	-0.05%
2018/06/05	3.1	54.20	6	54.40	54.30	-2.9	14,065	-0.02%
2018/06/04	2	53.85	12.3	53.90	54.00	-10.3	14,053	-0.07%
2018/06/01	12	53.28	1	53.20	53.50	11	14,024	0.08%
2018/05/31	0	0.00	2	53.50	53.60	-2	13,998	-0.01%
2018/05/30	31	53.13	0	0.00	52.90	31	13,666	0.23%
2018/05/29	2	54.10	0	0.00	54.10	2	13,502	0.01%
2018/05/28	2	53.90	1	54.10	54.10	1	13,620	0.01%
2018/05/25	3	54.00	0	0.00	53.90	3	13,719	0.02%
2018/05/24	1	54.00	3	54.20	54.20	-2	13,715	-0.01%
2018/05/23	13	54.11	3	54.23	54.00	10	13,761	0.07%
2018/05/22	3	54.80	6.2	54.69	54.70	-3.2	13,826	-0.02%
2018/05/21	1	54.50	4	54.78	55.00	-3	14,054	-0.02%
2018/05/18	1	54.50	6	54.58	54.40	-5	14,155	-0.04%
2018/05/17	2	54.80	2	55.10	54.90	0	14,267	0.00%
2018/05/16	1	54.70	7	54.91	54.90	-6	14,261	-0.04%
2018/05/15	17.1	54.29	1	54.60	54.00	16.1	14,402	0.11%
2018/05/14	2	54.85	46	54.87	55.00	-44	14,737	-0.30%
2018/05/11	24	54.02	20	54.32	54.60	4	14,736	0.03%
2018/05/10	2	53.20	3	53.60	53.30	-1	14,429	-0.01%
2018/05/09	3	53.63	6	53.62	53.60	-3	14,315	-0.02%
2018/05/08	2	53.10	0	0.00	53.50	2	14,373	0.01%
2018/05/07	5	52.80	1	53.10	53.00	4	14,283	0.03%
2018/05/03	6	52.88	4	53.80	52.90	2	14,504	0.01%
2018/05/02	1	53.50	2	53.20	53.50	-1	14,600	-0.01%
2018/04/30	4	53.65	3	53.83	53.50	1	14,691	0.01%
2018/04/27	2	53.25	13.5	53.37	53.50	-11.5	14,774	-0.08%
2018/04/26	1	52.30	7	52.54	52.80	-6	14,749	-0.04%
2018/04/25	11	51.95	1	52.10	52.20	10	14,567	0.07%
2018/04/24	2.4	52.73	1	52.60	52.50	1.4	14,412	0.01%
2018/04/23	0	0.00	6.9	52.57	52.50	-6.9	14,523	-0.05%
2018/04/20	5	52.64	4	52.55	52.50	1	14,625	0.01%
2018/04/19	0	0.00	15	52.72	52.90	-15	14,867	-0.10%
2018/04/18	3	51.73	3	52.17	52.00	0	14,751	0.00%
2018/04/17	21	51.78	2	52.25	51.60	19	14,773	0.13%
2018/04/13	4	52.93	3	52.87	52.80	1	15,106	0.01%
2018/04/12	1.1	53.10	5	53.36	53.30	-3.9	15,314	-0.03%
2018/04/11	1	53.30	8.2	53.59	53.30	-7.2	15,513	-0.05%
2018/04/10	14	53.18	9	53.13	53.00	5	15,594	0.03%
2018/04/09	3	52.10	13	52.61	53.00	-10	15,704	-0.06%
2018/04/03	14	51.93	0.4	52.00	52.00	13.6	15,783	0.09%
2018/03/31	3	52.57	0	0.00	52.50	3	15,982	0.02%
2018/03/30	4	51.95	0	0.00	51.90	4	16,053	0.02%
2018/03/29	10	52.04	0	0.00	51.80	10	16,036	0.06%
2018/03/28	4	52.55	0	0.00	52.50	4	15,956	0.03%
2018/03/27	0	0.00	22	53.20	53.30	-22	16,044	-0.14%
2018/03/26	10	52.20	4.2	52.30	52.80	5.8	16,064	0.04%
2018/03/23	12	52.43	13	52.79	52.20	-1	16,204	-0.01%
2018/03/22	4	53.50	1	53.80	53.40	3	16,228	0.02%
2018/03/21	2.2	53.47	1	53.40	53.40	1.2	16,072	0.01%
2018/03/20	11	53.29	10	53.30	53.20	1	16,284	0.01%
2018/03/19	0	0.00	5	53.50	53.60	-5	16,471	-0.03%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/15	2	53.40	21	53.79	53.40	-19	16,519	-0.12%
2018/03/14	2	53.60	0	0.00	53.90	2	16,604	0.01%
2018/03/13	24.1	54.20	2	54.30	53.90	22.1	16,660	0.13%
2018/03/12	1	54.10	24	54.24	54.50	-23	16,673	-0.14%
2018/03/09	12	52.26	0	0.00	52.00	12	16,714	0.07%
2018/03/08	1	52.50	1	52.60	52.40	0	17,459	0.00%
2018/03/07	0	0.00	2	52.80	52.50	-2	17,930	-0.01%
2018/03/06	8	52.79	0	0.00	52.80	8	18,836	0.04%
2018/03/05	17	52.74	5	52.92	52.60	12	19,210	0.06%
2018/03/02	7	53.17	0	0.00	53.30	7	19,274	0.04%
2018/03/01	6	53.75	4	54.18	53.90	2	19,367	0.01%
2018/02/27	2	54.50	34	54.51	54.50	-32	19,397	-0.16%
2018/02/26	2	54.45	1	54.80	54.30	1	19,415	0.01%
2018/02/23	1	54.40	1	54.50	54.70	0	19,762	0.00%
2018/02/22	20	53.30	2.4	54.16	54.20	17.6	20,668	0.08%
2018/02/21	3	54.03	21	54.00	54.00	-18	21,958	-0.08%
2018/02/12	25	53.30	0	0.00	53.00	25	22,058	0.11%
2018/02/09	16	52.66	11	52.87	52.80	5	21,999	0.02%
2018/02/08	0	0.00	9	53.24	53.30	-9	21,798	-0.04%
2018/02/07	7	52.83	20	52.53	52.70	-13	21,929	-0.06%
2018/02/06	36	50.96	5	51.24	50.80	31	21,788	0.14%
2018/02/05	2	53.65	5	53.84	54.10	-3	21,376	-0.01%
2018/02/02	2	54.50	0	0.00	54.70	2	21,222	0.01%
2018/02/01	2	54.80	3	55.07	54.80	-1	21,287	0.00%
2018/01/31	2	54.20	0	0.00	54.60	2	21,223	0.01%
2018/01/30	5	54.58	50	55.00	54.40	-45	21,082	-0.21%
2018/01/29	6	55.00	4.3	55.04	55.20	1.7	21,006	0.01%
2018/01/26	11.1	54.74	0	0.00	54.70	11.1	20,866	0.05%
2018/01/25	0	0.00	1.5	55.57	55.60	-1.5	20,658	-0.01%
2018/01/24	6	55.35	5	55.32	55.70	1	20,570	0.00%
2018/01/23	0	0.00	13	56.08	56.00	-13	20,526	-0.06%
2018/01/22	1	55.50	4	55.43	55.60	-3	20,628	-0.01%
2018/01/19	8.2	55.83	17	56.01	56.00	-8.8	20,908	-0.04%
2018/01/18	16.1	55.93	12.1	56.02	55.90	4	20,836	0.02%
2018/01/17	0	0.00	6.1	55.93	56.30	-6.1	20,787	-0.03%
2018/01/16	0	0.00	2	56.75	56.60	-2	20,659	-0.01%
2018/01/15	36	56.29	18.1	56.41	56.50	17.9	20,518	0.09%
2018/01/12	0	0.00	3	55.73	55.60	-3	20,278	-0.01%
2018/01/11	1.2	55.10	1	55.10	55.40	0.2	20,202	0.00%
2018/01/10	13	56.21	15	56.23	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	11	55.39	55.80	-11	20,010	-0.05%
2018/01/08	15	55.50	23	55.49	55.70	-8	20,036	-0.04%
2018/01/05	0	0.00	3.1	55.53	55.70	-3.1	19,793	-0.02%
2018/01/04	1	55.30	0	0.00	55.40	1	19,585	0.01%
2018/01/03	0	0.00	8	55.08	55.20	-8	19,635	-0.04%
2018/01/02	20	54.20	33	53.98	54.20	-13	19,235	-0.07%