國泰金 (2882)-台新-台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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548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－台新-台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

台新-台中券商分點個股進出
台新-台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
2024/05/15	33.1	55.94	155.6	56.25	56.60	-122.5	28,227	-0.43%	大賣/鉅額交易
2024/05/14	53.2	54.36	18.2	54.63	54.30	35	27,245	0.13%
2024/05/13	43.7	55.44	37.4	55.27	55.10	6.3	26,962	0.02%
2024/05/10	164.8	54.73	243.7	54.56	55.50	-78.9	26,191	-0.30%	大買/大賣/
2024/05/09	15	51.73	55.2	51.81	51.70	-40.2	24,534	-0.16%
2024/05/08	1	50.80	4	50.93	50.90	-3	24,131	-0.01%
2024/05/07	1	50.70	11	50.81	50.90	-10	24,147	-0.04%
2024/05/06	7	50.93	46.2	50.98	50.90	-39.2	24,031	-0.16%
2024/05/03	6	50.50	51.5	50.34	50.20	-45.5	23,755	-0.19%
2024/05/02	32.1	50.37	37	50.26	50.30	-4.9	23,703	-0.02%
2024/04/30	14.8	50.75	35.1	50.81	50.50	-20.3	23,517	-0.09%
2024/04/29	38.5	50.74	195	50.29	50.80	-156.5	23,098	-0.68%	大賣/鉅額交易
2024/04/26	1	48.95	46	49.03	48.90	-45	22,340	-0.20%
2024/04/25	34	48.52	25.1	48.60	48.55	8.9	22,428	0.04%
2024/04/24	16.1	49.25	15	49.27	49.25	1.1	22,385	0.00%
2024/04/23	1	48.85	29	48.76	48.75	-28	22,603	-0.12%
2024/04/22	0	0.00	30	48.30	48.40	-30	22,828	-0.13%
2024/04/19	29.1	47.51	22.4	47.45	47.45	6.6	22,753	0.03%
2024/04/18	26	47.99	16.5	48.27	48.45	9.5	22,431	0.04%
2024/04/17	41.6	47.86	8.3	47.98	47.90	33.2	22,340	0.15%
2024/04/16	59.2	48.14	16	47.95	47.85	43.2	22,176	0.19%
2024/04/15	24.2	48.63	18.4	49.02	48.95	5.8	21,808	0.03%
2024/04/12	57.7	49.20	10.4	49.21	49.05	47.3	21,657	0.22%
2024/04/11	55	49.82	70.1	49.92	49.70	-15.1	21,353	-0.07%
2024/04/10	37.1	48.91	11	49.08	48.75	26.1	20,845	0.13%
2024/04/09	33	49.06	76.7	49.26	49.45	-43.7	20,642	-0.21%
2024/04/08	4	47.98	32.8	48.20	48.35	-28.8	20,144	-0.14%
2024/04/03	44.3	48.29	1.1	48.31	48.05	43.1	20,142	0.21%
2024/04/02	30	48.77	5.1	48.77	48.95	24.9	20,059	0.12%
2024/04/01	22	48.98	47.5	49.03	48.95	-25.5	20,092	-0.13%
2024/03/29	15	48.42	12	48.50	48.65	3	19,929	0.02%
2024/03/28	4.2	48.11	15	48.05	48.25	-10.9	19,806	-0.05%
2024/03/27	63	48.20	2	48.10	48.20	61	19,792	0.31%
2024/03/26	9.1	48.08	36	48.17	48.35	-26.9	19,800	-0.14%
2024/03/25	18.1	48.08	14.3	47.94	48.10	3.8	19,822	0.02%
2024/03/22	13.2	48.75	104.6	48.59	48.55	-91.4	19,755	-0.46%	大賣/
2024/03/21	24.6	48.36	94.6	48.30	48.55	-70	19,329	-0.36%
2024/03/20	13.2	47.67	14.5	47.79	47.50	-1.3	19,083	-0.01%
2024/03/19	9.6	47.44	39	47.49	47.75	-29.4	19,384	-0.15%
2024/03/18	46.1	47.86	18.7	47.50	47.55	27.4	19,301	0.14%
2024/03/15	46.7	47.78	139.1	48.01	47.65	-92.4	19,158	-0.48%	大賣/
2024/03/14	104.6	47.84	94.9	48.12	48.30	9.6	18,269	0.05%	大買/
2024/03/13	10.6	46.58	95.7	46.66	46.80	-85.1	17,370	-0.49%
2024/03/12	24.4	46.21	103.2	46.21	46.50	-78.8	17,141	-0.46%	大賣/
2024/03/11	44.6	46.07	107	46.11	46.05	-62.4	16,726	-0.37%	大賣/
2024/03/08	9.2	44.94	257.2	45.20	45.30	-248.1	16,215	-1.53%	大賣/鉅額交易
2024/03/07	33.2	44.92	35.3	44.73	44.85	-2.1	15,741	-0.01%
2024/03/06	12.4	44.62	8	44.74	44.55	4.4	15,652	0.03%
2024/03/05	5.8	44.77	7.6	44.76	44.65	-1.8	15,917	-0.01%
2024/03/04	19.2	44.67	11	44.77	44.65	8.2	15,905	0.05%
2024/03/01	19.2	44.71	17.2	44.71	44.65	2	15,930	0.01%
2024/02/29	3	44.77	41	44.70	45.05	-38	15,994	-0.24%
2024/02/27	9.6	44.30	12.6	44.39	44.30	-2.9	15,657	-0.02%
2024/02/26	20.4	44.36	13.9	44.40	44.30	6.5	15,576	0.04%
2024/02/23	51.7	44.64	2	44.65	44.45	49.7	15,466	0.32%
2024/02/22	13.3	44.79	18	44.82	44.90	-4.7	15,679	-0.03%
2024/02/21	16	44.85	13	44.86	44.75	3	15,691	0.02%
2024/02/20	10.6	44.96	23	45.04	45.10	-12.5	15,713	-0.08%
2024/02/19	55.4	44.86	71	44.94	45.00	-15.6	15,792	-0.10%
2024/02/16	4	44.35	5.1	44.45	44.55	-1.1	15,816	-0.01%
2024/02/15	8.4	44.16	37.3	44.30	44.05	-28.9	15,933	-0.18%
2024/02/05	15.2	43.91	55	43.94	43.90	-39.8	15,847	-0.25%
2024/02/02	31	44.09	2	44.10	44.10	29	15,646	0.19%
2024/02/01	16	44.30	39.3	44.41	44.45	-23.3	15,568	-0.15%
2024/01/31	4	43.96	7	44.06	44.15	-3	15,471	-0.02%
2024/01/30	48.4	44.07	4.5	44.15	43.90	43.9	15,388	0.29%
2024/01/29	16.1	44.34	0	0.00	44.40	16.1	15,324	0.10%
2024/01/26	6.3	44.30	46.6	44.51	44.50	-40.3	15,340	-0.26%
2024/01/25	6.5	44.21	7	44.31	44.35	-0.5	15,366	0.00%
2024/01/24	20.7	44.18	1	44.20	44.20	19.7	15,325	0.13%
2024/01/23	3	43.95	6	44.13	44.20	-3	15,272	-0.02%
2024/01/22	15.5	43.89	1.1	43.90	43.85	14.4	15,315	0.09%
2024/01/19	33	43.39	9	43.58	43.80	24	15,261	0.16%
2024/01/18	19.9	43.31	0	0.00	43.30	19.9	15,132	0.13%
2024/01/17	115	43.50	8.1	43.49	43.30	106.9	14,958	0.71%	大買/鉅額交易
2024/01/16	106.3	43.95	10.1	43.92	44.00	96.1	14,499	0.66%	大買/
2024/01/15	8.7	44.54	3.8	44.62	44.45	5	14,262	0.03%
2024/01/12	15	44.58	0	0.00	44.50	15	14,417	0.10%
2024/01/11	26.2	44.59	162	44.51	44.60	-135.8	14,442	-0.94%	大賣/鉅額交易
2024/01/10	9.1	44.74	0	0.00	44.70	9.1	14,537	0.06%
2024/01/09	12.1	44.91	2.6	44.98	44.75	9.5	14,551	0.07%
2024/01/08	11	45.04	21	45.31	45.10	-10	14,471	-0.07%
2024/01/05	8.4	44.79	3	44.90	44.85	5.4	14,492	0.04%
2024/01/04	29.3	44.84	6	44.88	44.70	23.3	14,633	0.16%
2024/01/03	60.3	44.90	0	0.00	44.95	60.3	14,958	0.40%
2024/01/02	11.1	45.43	5	45.41	45.50	6.1	14,818	0.04%
2023/12/29	16.5	45.63	15	45.72	45.75	1.5	14,897	0.01%
2023/12/28	12	45.48	17.5	45.54	45.80	-5.5	15,058	-0.04%
2023/12/27	15.1	45.41	21.1	45.45	45.45	-5.9	15,076	-0.04%
2023/12/26	7	45.16	7	45.16	45.20	0	15,031	0.00%
2023/12/25	10.5	44.83	5.1	44.98	44.85	5.4	15,071	0.04%
2023/12/22	48.1	44.69	3	44.72	44.65	45.1	15,129	0.30%
2023/12/21	25.4	44.69	2.2	44.67	44.70	23.1	15,143	0.15%
2023/12/20	32.3	44.89	3	44.90	44.85	29.3	15,167	0.19%
2023/12/19	60.8	44.96	7	44.98	44.90	53.8	15,132	0.36%
2023/12/18	66.4	45.46	9	45.49	45.50	57.4	15,242	0.38%
2023/12/15	29.1	45.84	65	45.84	45.85	-35.9	15,385	-0.23%
2023/12/14	149	45.83	116.7	45.57	45.90	32.3	15,090	0.21%	大買/大賣/
2023/12/13	46.1	44.70	2.1	44.61	44.70	44	14,626	0.30%
2023/12/12	79.8	44.69	6	44.68	44.75	73.8	14,668	0.50%
2023/12/11	33.3	44.83	3	44.82	44.85	30.3	14,610	0.21%
2023/12/08	28.1	44.89	4.5	44.88	44.85	23.6	14,513	0.16%
2023/12/07	48.9	44.97	1	44.95	45.00	47.9	14,380	0.33%
2023/12/06	20.1	45.56	2	45.65	45.45	18.1	14,160	0.13%
2023/12/05	26.3	45.68	1	45.70	45.55	25.3	14,051	0.18%
2023/12/04	37.5	46.17	11.2	46.30	46.25	26.4	13,799	0.19%
2023/12/01	13.5	46.05	6	46.05	46.05	7.5	13,838	0.05%
2023/11/30	9	45.89	5.1	46.12	46.50	3.9	13,738	0.03%
2023/11/29	3.6	45.94	7	45.99	45.75	-3.4	13,300	-0.03%
2023/11/28	11	45.85	5.1	45.89	46.00	5.9	13,420	0.04%
2023/11/27	11	46.02	16.6	45.80	45.75	-5.5	13,497	-0.04%
2023/11/24	0.1	46.15	13.3	46.17	46.30	-13.3	13,412	-0.10%
2023/11/22	2	46.13	12	46.18	46.30	-10	13,527	-0.07%
2023/11/21	1	46.15	23.7	46.18	46.15	-22.7	13,506	-0.17%
2023/11/20	23.1	45.68	3	45.72	45.70	20.1	13,372	0.15%
2023/11/17	68	45.80	7.1	45.80	45.80	60.9	13,436	0.45%
2023/11/16	12	45.60	4.7	45.67	45.65	7.3	13,339	0.05%
2023/11/15	30	45.55	9.3	45.83	45.75	20.8	13,178	0.16%
2023/11/14	185.1	45.51	11.5	45.53	45.45	173.6	12,979	1.34%	大買/鉅額交易
2023/11/13	6	45.39	22.7	45.50	45.25	-16.7	12,936	-0.13%
2023/11/10	0	0.00	2.4	45.02	44.95	-2.4	12,999	-0.02%
2023/11/09	0	0.00	12	45.14	45.15	-12	13,107	-0.09%
2023/11/08	1	45.15	4	45.18	45.05	-3	13,393	-0.02%
2023/11/07	3	45.13	7.2	45.09	45.20	-4.2	13,574	-0.03%
2023/11/06	4.2	45.40	5	45.40	45.35	-0.8	13,650	-0.01%
2023/11/03	1	45.05	100.7	45.23	45.35	-99.7	13,730	-0.73%
2023/11/02	3	44.85	15	44.86	44.85	-12	13,962	-0.09%
2023/11/01	1	44.35	29	44.42	44.30	-28	13,947	-0.20%
2023/10/31	13	43.99	83	43.90	43.90	-70	14,171	-0.49%
2023/10/30	5.5	43.92	3	44.35	43.95	2.5	14,634	0.02%
2023/10/27	2.2	43.95	3	44.20	44.20	-0.8	15,080	-0.01%
2023/10/26	38.2	43.86	0	0.00	43.85	38.2	15,462	0.25%
2023/10/25	52	44.23	6	44.18	44.15	46	15,491	0.30%
2023/10/24	35.1	44.01	3.1	44.20	44.15	32	15,975	0.20%
2023/10/23	26	44.32	1	44.30	44.10	25	16,353	0.15%
2023/10/20	75.3	44.28	3	44.48	44.70	72.3	16,283	0.44%
2023/10/19	2.2	45.01	4.3	45.26	45.10	-2	16,017	-0.01%
2023/10/18	0.1	45.20	6	45.50	45.60	-5.9	15,992	-0.04%
2023/10/17	1	45.25	6	45.34	45.25	-5	15,862	-0.03%
2023/10/16	1.2	45.38	118.2	45.21	45.50	-116.9	16,036	-0.73%	大賣/鉅額交易
2023/10/13	15.7	45.56	8.6	45.40	45.30	7.1	16,348	0.04%
2023/10/12	10	45.71	22.7	45.84	46.15	-12.7	16,565	-0.08%
2023/10/11	4	45.68	66.6	45.59	45.95	-62.6	16,466	-0.38%
2023/10/06	2	44.33	11.6	44.50	44.55	-9.6	16,194	-0.06%
2023/10/05	10.1	43.90	10	44.05	44.05	0.1	16,381	0.00%
2023/10/04	21.8	43.60	2.6	43.56	43.55	19.2	16,486	0.12%
2023/10/03	24.8	44.11	5	44.03	44.00	19.8	16,314	0.12%
2023/10/02	12.1	44.54	2.1	44.55	44.50	10.1	16,316	0.06%
2023/09/28	12.3	44.69	20.3	44.86	44.55	-8	16,601	-0.05%
2023/09/27	2.1	44.40	6	44.51	44.60	-3.9	16,568	-0.02%
2023/09/26	16.2	44.49	1.1	44.45	44.45	15.1	16,547	0.09%
2023/09/25	117.4	44.80	4	44.60	44.85	113.4	16,456	0.69%	大買/鉅額交易
2023/09/22	30.3	44.78	23	44.75	44.70	7.3	16,512	0.04%
2023/09/21	62.4	44.98	24	45.14	44.90	38.4	16,526	0.23%
2023/09/20	21.1	45.79	1	46.05	45.70	20.1	16,348	0.12%
2023/09/19	2.2	46.40	2	46.45	46.35	0.2	16,310	0.00%
2023/09/18	2	46.48	2	46.35	46.40	0	16,393	0.00%
2023/09/15	22.7	46.74	3.4	46.72	46.65	19.4	16,421	0.12%
2023/09/14	2	46.75	17.5	46.86	46.90	-15.5	16,289	-0.10%
2023/09/13	0	0.00	18.7	46.64	46.75	-18.7	16,345	-0.11%
2023/09/12	12	46.41	25	46.58	46.65	-13	16,622	-0.08%
2023/09/11	7	46.20	13	46.39	46.55	-6	16,620	-0.04%
2023/09/08	0.5	46.00	26.3	45.99	46.30	-25.8	16,744	-0.15%
2023/09/07	25	45.71	0	0.00	45.70	25	17,001	0.15%
2023/09/06	20.3	45.86	1.5	45.87	45.80	18.8	17,246	0.11%
2023/09/05	7.2	46.46	19.6	46.44	46.45	-12.4	17,354	-0.07%
2023/09/04	1.5	46.57	1.7	46.47	46.65	-0.2	17,791	0.00%
2023/09/01	6	46.50	71	46.45	46.60	-65	18,058	-0.36%
2023/08/31	19.6	45.70	13	45.81	45.60	6.6	17,967	0.04%
2023/08/30	17	45.88	4.6	46.10	46.10	12.5	18,138	0.07%
2023/08/29	3	45.60	40	45.82	46.05	-37	18,240	-0.20%
2023/08/28	4	45.24	31	45.34	45.40	-27	18,361	-0.15%
2023/08/25	2.4	44.59	6.2	44.56	44.50	-3.7	19,481	-0.02%
2023/08/24	33.2	44.58	12.2	44.36	44.65	21	19,716	0.11%
2023/08/23	28.6	44.65	3.2	44.83	44.70	25.4	20,015	0.13%
2023/08/22	24.3	45.02	0	0.00	45.00	24.3	20,119	0.12%
2023/08/21	4.1	45.29	26	45.38	45.40	-21.9	20,286	-0.11%
2023/08/18	18	45.27	8	45.08	45.20	10	20,446	0.05%
2023/08/17	22.3	45.22	46.3	44.87	45.30	-24.1	20,594	-0.12%
2023/08/16	27.7	44.98	42	45.10	45.10	-14.3	20,645	-0.07%
2023/08/15	4.4	45.50	87.1	45.44	45.40	-82.7	21,046	-0.39%
2023/08/14	29.4	45.42	37	45.53	45.40	-7.6	21,344	-0.04%
2023/08/11	16.1	46.43	0	0.00	46.45	16.1	21,395	0.08%
2023/08/10	4.1	46.57	147.4	46.55	46.60	-143.3	21,437	-0.67%	大賣/鉅額交易
2023/08/09	28.6	46.53	10.1	46.51	46.45	18.5	21,514	0.09%
2023/08/08	5.1	46.90	41	46.93	47.05	-35.9	21,727	-0.17%
2023/08/07	1	46.50	6.2	46.48	46.45	-5.2	21,777	-0.02%
2023/08/04	2	46.30	38	46.48	46.30	-36	21,795	-0.17%
2023/08/02	69.7	46.26	31	46.21	46.20	38.7	21,721	0.18%
2023/08/01	34	46.53	77.4	46.58	47.25	-43.5	21,359	-0.20%
2023/07/31	60.4	45.91	50.2	46.09	45.75	10.1	20,808	0.05%
2023/07/28	26.1	45.63	6	45.72	45.75	20.1	20,486	0.10%
2023/07/27	13.6	45.85	52.6	45.93	46.00	-38.9	20,452	-0.19%
2023/07/26	14	45.19	143.2	45.22	45.35	-129.2	20,136	-0.64%	大賣/鉅額交易
2023/07/25	0	44.50	21.2	44.49	44.55	-21.2	19,903	-0.11%
2023/07/24	3.1	44.09	3.1	44.10	44.20	0	19,925	0.00%
2023/07/21	8	44.52	9	44.40	44.40	-1	20,007	0.00%
2023/07/20	2	44.80	16	44.80	44.75	-14	20,025	-0.07%
2023/07/19	26.2	44.74	25	45.02	44.50	1.2	19,914	0.01%
2023/07/18	21.1	45.05	32	45.13	45.05	-10.9	19,807	-0.06%
2023/07/17	6.2	44.81	90.8	44.73	45.00	-84.6	19,538	-0.43%
2023/07/14	4	43.96	102.8	43.97	44.10	-98.8	19,244	-0.51%	大賣/
2023/07/13	13.1	43.81	17.2	44.03	43.60	-4.1	19,219	-0.02%
2023/07/12	12.2	43.80	147.5	43.85	44.00	-135.3	19,104	-0.71%	大賣/鉅額交易
2023/07/11	6	43.63	9	43.65	43.60	-3	19,068	-0.02%
2023/07/10	11.1	42.63	16	42.83	42.65	-4.9	19,014	-0.03%
2023/07/07	42.8	42.13	17	42.24	42.25	25.8	18,995	0.14%
2023/07/06	108.8	42.71	3	42.45	42.50	105.8	18,948	0.56%	大買/鉅額交易
2023/07/05	19.1	43.31	15	43.37	43.20	4.1	18,679	0.02%
2023/07/04	34.1	43.12	3.1	43.11	43.05	31	18,804	0.16%
2023/07/03	17.1	43.22	25	43.29	43.30	-7.9	18,884	-0.04%
2023/06/30	14	43.30	1	43.45	43.15	13	19,065	0.07%
2023/06/29	35.6	43.45	4.2	43.70	43.40	31.4	19,023	0.17%
2023/06/28	38.8	43.60	14	43.56	43.65	24.8	18,959	0.13%
2023/06/27	17.4	44.16	17	44.05	44.15	0.4	18,865	0.00%
2023/06/26	42.2	44.14	1	44.10	44.05	41.2	18,810	0.22%
2023/06/21	7	44.32	25	44.36	44.40	-18	18,796	-0.10%
2023/06/20	5.1	44.19	5.1	44.22	44.35	0	18,939	0.00%
2023/06/19	38.4	43.83	40.1	43.90	43.90	-1.7	19,245	-0.01%
2023/06/16	68.9	44.11	46	44.19	43.90	22.9	19,296	0.12%
2023/06/15	36.8	44.32	8.6	44.51	44.35	28.3	19,510	0.14%
2023/06/14	24.7	44.40	89.2	44.47	44.60	-64.5	19,815	-0.33%
2023/06/13	34.3	44.10	8	44.15	44.10	26.4	20,165	0.13%
2023/06/12	62.1	44.18	4.1	44.34	44.05	58	20,040	0.29%
2023/06/09	30.1	44.52	0.2	44.60	44.60	29.9	20,220	0.15%
2023/06/08	182.8	44.66	34.2	44.53	44.60	148.6	20,265	0.73%	大買/鉅額交易
2023/06/07	11.4	45.19	16.2	45.27	45.40	-4.8	20,307	-0.02%
2023/06/06	17.2	45.23	17	45.27	45.25	0.2	20,210	0.00%
2023/06/05	17.1	45.24	96.4	45.39	45.25	-79.3	20,213	-0.39%
2023/06/02	6.7	44.23	7.7	44.23	44.45	-1	19,891	0.00%
2023/06/01	126.2	44.10	5	44.03	44.00	121.2	19,911	0.61%	大買/鉅額交易
2023/05/31	50.3	44.41	7.7	44.53	44.30	42.6	19,733	0.22%
2023/05/30	61.3	44.61	0	0.00	44.50	61.3	18,585	0.33%
2023/05/29	48.7	45.00	73.9	45.25	44.75	-25.2	18,760	-0.13%
2023/05/26	23.2	43.93	9.2	44.02	43.90	14	18,509	0.08%
2023/05/25	71.7	44.19	6.2	44.13	44.05	65.5	18,466	0.35%
2023/05/24	24.3	44.42	16.3	44.65	44.80	8	18,428	0.04%
2023/05/23	26.5	44.88	41.2	45.05	44.80	-14.6	18,451	-0.08%
2023/05/22	43.3	45.17	33.9	45.27	45.15	9.4	18,615	0.05%
2023/05/19	11.5	45.10	113.9	45.03	45.15	-102.4	18,867	-0.54%	大賣/鉅額交易
2023/05/18	14	44.18	86.8	44.31	44.40	-72.8	18,393	-0.40%
2023/05/17	21	43.88	62.7	43.85	43.95	-41.7	18,294	-0.23%
2023/05/16	15.1	43.51	85	43.68	43.60	-69.9	18,227	-0.38%
2023/05/15	7.5	42.93	39.1	43.38	43.35	-31.5	18,107	-0.17%
2023/05/12	109.9	42.95	3	43.18	42.65	106.9	18,034	0.59%	大買/鉅額交易
2023/05/11	13.1	43.61	74.8	43.52	43.70	-61.7	17,729	-0.35%
2023/05/10	68	42.99	2.1	43.24	43.05	65.9	17,471	0.38%
2023/05/09	8.6	43.26	54.2	43.29	43.50	-45.6	17,476	-0.26%
2023/05/08	11	42.77	26.4	42.93	43.05	-15.4	17,565	-0.09%
2023/05/05	27.8	42.42	37.7	42.62	42.65	-9.9	17,742	-0.06%
2023/05/04	11.7	42.34	18.9	42.35	42.50	-7.2	18,392	-0.04%
2023/05/03	31.2	42.23	1	42.20	42.40	30.2	18,694	0.16%
2023/05/02	56	42.09	34.3	42.33	42.50	21.7	19,081	0.11%
2023/04/28	25.1	42.29	28.5	42.42	42.45	-3.4	19,559	-0.02%
2023/04/27	19	42.10	12	42.25	42.25	7	19,728	0.04%
2023/04/26	39.3	42.15	19	42.38	42.35	20.3	19,928	0.10%
2023/04/25	18	42.58	52	42.68	42.60	-34	20,081	-0.17%
2023/04/24	13.5	42.51	3	42.58	42.65	10.5	20,163	0.05%
2023/04/21	30.4	42.58	2.2	42.46	42.70	28.2	20,326	0.14%
2023/04/20	2	42.73	22.3	42.79	42.95	-20.3	20,474	-0.10%
2023/04/19	22.7	42.75	7.9	42.99	42.75	14.9	21,138	0.07%
2023/04/18	14.1	43.00	39	42.96	43.10	-24.9	21,287	-0.12%
2023/04/17	16	43.05	10.9	43.05	43.20	5	21,528	0.02%
2023/04/14	8.4	42.95	26.2	42.99	43.15	-17.7	21,676	-0.08%
2023/04/13	24.1	42.59	22.3	42.63	42.60	1.8	21,991	0.01%
2023/04/12	15.3	42.90	26.5	42.88	42.95	-11.2	23,366	-0.05%
2023/04/11	26.5	42.46	22.2	42.60	42.65	4.3	23,436	0.02%
2023/04/10	3	42.50	16	42.52	42.55	-13	23,472	-0.06%
2023/04/07	14	42.24	37.1	42.24	42.25	-23.1	23,431	-0.10%
2023/04/06	67.8	41.70	28.8	41.90	42.00	39	23,302	0.17%
2023/03/31	11.2	41.70	18.3	41.82	41.80	-7.1	23,594	-0.03%
2023/03/30	34.9	41.58	8	41.76	41.60	26.9	23,594	0.11%
2023/03/29	12.2	41.71	11	41.72	41.85	1.2	23,677	0.01%
2023/03/28	5.9	41.59	35	41.59	41.55	-29.1	23,992	-0.12%
2023/03/27	19.1	41.20	18.5	41.43	41.35	0.6	24,166	0.00%
2023/03/24	23.2	41.33	40	41.34	41.30	-16.9	24,527	-0.07%
2023/03/23	25.1	41.33	79.3	41.24	41.55	-54.2	24,585	-0.22%
2023/03/22	44.4	41.16	30.4	41.17	41.35	14	24,551	0.06%
2023/03/21	41.1	40.82	5	40.85	40.75	36.1	24,426	0.15%
2023/03/20	91.5	40.32	7.4	40.26	40.20	84.1	24,598	0.34%
2023/03/17	57.1	41.00	47.2	41.10	41.00	9.9	24,387	0.04%
2023/03/16	155.6	40.65	30	40.61	40.50	125.6	24,373	0.52%	大買/鉅額交易
2023/03/15	39.3	41.75	26.5	41.86	41.50	12.8	24,276	0.05%
2023/03/14	78.7	41.67	96.4	41.73	41.55	-17.7	24,661	-0.07%
2023/03/13	47.2	42.21	26.1	42.17	42.30	21.1	24,935	0.08%
2023/03/10	101.1	42.80	15.3	42.81	42.70	85.8	25,078	0.34%	大買/
2023/03/09	20.4	43.59	22	43.63	43.65	-1.6	25,129	-0.01%
2023/03/08	26	43.45	2.2	43.60	43.75	23.8	25,940	0.09%
2023/03/07	26.9	43.68	3.4	43.69	43.75	23.5	26,525	0.09%
2023/03/06	9.4	43.63	53	43.58	43.60	-43.6	26,702	-0.16%
2023/03/03	27	42.98	3	42.98	42.90	24	26,792	0.09%
2023/03/02	9.7	42.95	15.5	42.89	43.00	-5.8	26,977	-0.02%
2023/03/01	71.7	42.88	16	42.65	42.75	55.7	27,137	0.21%
2023/02/24	10.2	43.33	14.1	43.48	43.45	-3.9	26,962	-0.01%
2023/02/23	23.7	43.30	15	43.40	43.30	8.6	26,909	0.03%
2023/02/22	23	43.28	13.3	43.28	43.35	9.8	26,842	0.04%
2023/02/21	54.3	43.90	14.1	43.72	43.85	40.2	26,799	0.15%
2023/02/20	16.1	44.30	66.9	44.38	44.45	-50.7	26,879	-0.19%
2023/02/17	6	43.85	57	43.78	44.00	-51	26,840	-0.19%
2023/02/16	7.9	42.97	7.2	43.08	43.05	0.7	26,950	0.00%
2023/02/15	52.3	43.17	6.2	43.11	42.95	46.1	27,722	0.17%
2023/02/14	57.1	43.52	34.6	43.46	43.60	22.6	27,665	0.08%
2023/02/13	16.3	42.43	14.1	42.79	42.90	2.2	27,674	0.01%
2023/02/10	24.1	42.55	20.9	42.75	42.65	3.2	27,777	0.01%
2023/02/09	6.3	42.68	49.2	42.64	42.60	-42.9	27,815	-0.15%
2023/02/08	11.8	42.83	4	42.78	42.85	7.8	27,871	0.03%
2023/02/07	12.6	43.02	14	42.88	42.80	-1.4	27,990	-0.01%
2023/02/06	26.3	42.76	16.1	42.79	42.65	10.2	28,020	0.04%
2023/02/03	54.8	43.47	12	43.51	43.30	42.8	27,859	0.15%
2023/02/02	33.6	43.81	64.3	43.88	44.05	-30.8	27,739	-0.11%
2023/02/01	9.2	42.86	32.1	42.92	43.00	-22.9	27,346	-0.08%
2023/01/31	9.4	42.63	40.8	42.68	42.55	-31.5	27,273	-0.12%
2023/01/30	22.6	42.55	45.7	42.78	42.70	-23.1	27,171	-0.09%
2023/01/17	8.2	41.99	20.2	41.97	42.00	-12.1	26,752	-0.05%
2023/01/16	34.4	41.77	55.5	42.00	41.75	-21.1	26,590	-0.08%
2023/01/13	22.6	41.90	42.6	42.00	41.80	-20	27,003	-0.07%
2023/01/12	17.2	41.65	34.7	41.81	41.70	-17.5	27,100	-0.06%
2023/01/11	8.3	41.48	74.6	41.63	41.40	-66.2	27,226	-0.24%
2023/01/10	48.2	41.57	28.5	41.83	41.70	19.7	27,398	0.07%
2023/01/09	7.6	41.25	125.1	41.64	42.00	-117.5	27,590	-0.43%	大賣/鉅額交易
2023/01/06	19	40.43	43.2	40.46	40.75	-24.2	27,378	-0.09%
2023/01/05	43.8	40.16	32.5	40.22	40.25	11.3	28,347	0.04%
2023/01/04	20.2	40.00	13.6	40.03	39.95	6.6	28,290	0.02%
2023/01/03	31	39.86	37	39.97	39.95	-6	28,532	-0.02%
2022/12/30	65	39.91	313.4	39.93	40.00	-248.4	28,201	-0.88%	大賣/鉅額交易
2022/12/29	14	40.19	0.1	40.40	40.10	13.9	26,812	0.05%
2022/12/28	14	40.75	2.2	40.82	40.65	11.8	27,146	0.04%
2022/12/27	11	41.13	56.5	41.23	41.15	-45.5	27,356	-0.17%
2022/12/26	45.2	40.99	2.1	41.00	41.00	43.1	27,657	0.16%
2022/12/23	5.2	41.03	37.2	41.18	41.15	-32	28,154	-0.11%
2022/12/22	8	40.23	33	40.07	40.40	-25	28,137	-0.09%
2022/12/21	8.2	40.00	23	40.00	40.00	-14.8	28,540	-0.05%
2022/12/20	72.6	40.04	40	40.06	40.15	32.6	28,645	0.11%
2022/12/19	54.9	40.22	8	40.19	40.15	46.9	28,562	0.16%
2022/12/16	24.8	40.24	3.2	40.34	40.20	21.7	28,483	0.08%
2022/12/15	22	40.57	1	40.60	40.60	21	28,536	0.07%
2022/12/14	12	40.95	3.3	41.03	40.90	8.7	28,476	0.03%
2022/12/13	15.5	40.92	12	41.32	40.95	3.5	28,389	0.01%
2022/12/12	80.7	40.46	4.1	40.87	41.00	76.6	28,282	0.27%
2022/12/09	16	40.90	37	41.23	41.10	-21	28,268	-0.07%
2022/12/08	46.7	40.87	2.1	40.76	40.75	44.6	28,141	0.16%
2022/12/07	45.4	41.65	24.1	41.54	41.40	21.3	28,225	0.08%
2022/12/06	66.7	41.81	12.1	41.91	41.40	54.6	28,216	0.19%
2022/12/05	62	42.91	24	43.08	42.85	38	27,965	0.14%
2022/12/02	68.1	43.90	12	44.00	44.00	56.1	27,585	0.20%
2022/12/01	41.6	44.06	33.5	44.20	44.15	8	27,673	0.03%
2022/11/30	97.7	43.58	63.3	43.73	43.55	34.4	27,240	0.13%
2022/11/29	15.1	41.97	36	42.28	43.45	-20.9	26,436	-0.08%
2022/11/28	37.1	41.99	26.2	42.21	42.00	10.9	26,038	0.04%
2022/11/25	12.7	42.63	63.1	42.94	42.55	-50.4	26,098	-0.19%
2022/11/24	13.8	42.66	6	42.82	42.55	7.8	26,129	0.03%
2022/11/23	4.8	42.52	35	42.68	42.75	-30.2	26,779	-0.11%
2022/11/22	6.1	41.61	18	41.85	42.20	-11.9	26,833	-0.04%
2022/11/21	8.1	41.96	18	42.04	42.10	-9.9	26,610	-0.04%
2022/11/18	17.1	41.84	16	41.68	41.90	1.1	26,485	0.00%
2022/11/17	3.4	41.38	12.2	41.25	41.55	-8.8	26,412	-0.03%
2022/11/16	22.7	41.99	42	41.96	41.70	-19.4	26,379	-0.07%
2022/11/15	17.4	42.04	30.7	42.18	42.40	-13.3	26,222	-0.05%
2022/11/14	55.3	41.90	60.4	41.91	41.75	-5.1	25,892	-0.02%
2022/11/11	40.2	41.43	85.8	41.52	41.90	-45.6	25,414	-0.18%
2022/11/10	3.5	39.78	15.1	39.73	39.65	-11.6	24,727	-0.05%
2022/11/09	6.3	39.98	13.4	40.06	40.15	-7.1	24,595	-0.03%
2022/11/08	14.5	39.67	12.1	39.64	39.70	2.3	24,398	0.01%
2022/11/07	10.2	39.30	23.5	39.38	39.55	-13.3	24,294	-0.05%
2022/11/04	11.5	38.76	3.5	38.86	38.95	8.1	24,403	0.03%
2022/11/03	5	38.38	18.3	38.58	38.85	-13.3	24,406	-0.05%
2022/11/02	7	38.21	10	38.39	38.50	-3	24,309	-0.01%
2022/11/01	20.7	37.97	40	37.94	38.10	-19.3	24,291	-0.08%
2022/10/31	15.7	38.00	8	38.18	37.80	7.7	24,394	0.03%
2022/10/28	16.6	38.21	14.3	38.18	38.25	2.3	24,292	0.01%
2022/10/27	23.8	38.75	12.4	38.78	38.50	11.4	24,119	0.05%
2022/10/26	15	38.33	60.1	38.36	38.50	-45.1	24,305	-0.19%
2022/10/25	28.9	37.22	27	37.29	37.50	1.9	24,108	0.01%
2022/10/24	23.2	37.12	8.5	37.19	37.00	14.6	24,068	0.06%
2022/10/21	71.4	36.71	62.1	36.94	36.55	9.3	24,012	0.04%
2022/10/20	63.6	37.43	40	37.66	37.85	23.6	23,418	0.10%
2022/10/19	23.1	38.11	28	38.16	38.30	-4.9	23,093	-0.02%
2022/10/18	33.3	38.08	15.2	38.02	38.15	18.2	22,896	0.08%
2022/10/17	22.4	37.14	2.4	37.11	37.65	20	22,912	0.09%
2022/10/14	79.4	37.92	16	38.14	37.65	63.3	22,757	0.28%
2022/10/13	205.8	38.21	13	37.85	37.45	192.8	22,489	0.86%	大買/鉅額交易
2022/10/12	20.2	39.61	3.3	39.64	39.55	16.9	21,438	0.08%
2022/10/11	47.9	39.67	50	39.74	39.60	-2.1	21,428	-0.01%
2022/10/07	11.5	40.63	13	40.80	40.50	-1.5	21,263	-0.01%
2022/10/06	6.2	40.74	5.7	40.72	40.80	0.5	21,251	0.00%
2022/10/05	21.3	40.75	56	40.71	40.75	-34.7	21,353	-0.16%
2022/10/04	22.6	39.17	17.4	39.45	39.55	5.2	21,088	0.02%
2022/10/03	108.2	39.16	14.4	39.08	39.00	93.8	20,804	0.45%	大買/
2022/09/30	55.6	39.48	15.1	39.61	39.95	40.5	20,796	0.19%
2022/09/29	29.7	39.95	8.1	40.01	40.15	21.7	20,805	0.10%
2022/09/28	180.3	39.95	10	40.26	39.80	170.3	20,810	0.82%	大買/鉅額交易
2022/09/27	35.2	41.14	1	41.00	40.95	34.2	20,639	0.17%
2022/09/26	37.8	41.37	16.5	41.63	41.50	21.4	21,366	0.10%
2022/09/23	2.4	41.99	7	41.99	42.10	-4.6	21,834	-0.02%
2022/09/22	48.1	41.70	4	41.59	41.65	44.1	22,219	0.20%
2022/09/21	33.1	42.72	4	42.85	42.55	29.1	22,120	0.13%
2022/09/20	8	43.07	15	43.11	43.05	-7	22,130	-0.03%
2022/09/19	8.4	42.81	0.1	42.90	42.75	8.3	22,164	0.04%
2022/09/16	22.1	42.72	2	42.75	42.80	20.1	22,159	0.09%
2022/09/15	31.1	43.03	21.1	43.16	43.10	10.1	22,064	0.05%
2022/09/14	41.5	42.71	35	42.90	42.85	6.5	22,111	0.03%
2022/09/13	34.1	43.84	7	43.89	43.65	27.1	22,175	0.12%
2022/09/12	4.2	43.77	7.2	43.86	44.05	-2.9	22,134	-0.01%
2022/09/08	16.4	43.13	13	43.18	43.15	3.4	22,224	0.02%
2022/09/07	53.5	43.44	3	43.27	43.15	50.5	22,064	0.23%
2022/09/06	23.6	44.26	4	44.30	44.25	19.6	21,669	0.09%
2022/09/05	8.3	44.04	2	44.05	44.05	6.3	21,726	0.03%
2022/09/02	30.4	44.11	0.5	44.25	44.05	29.9	21,799	0.14%
2022/09/01	43.6	44.41	9	44.33	44.55	34.6	21,565	0.16%
2022/08/31	16.4	44.51	6	44.54	44.55	10.4	21,355	0.05%
2022/08/30	165	44.61	24.6	44.65	44.45	140.4	21,176	0.66%	大買/鉅額交易
2022/08/29	38.5	45.55	9	45.58	45.60	29.5	20,453	0.14%
2022/08/26	2.1	46.83	5	46.85	46.75	-2.9	20,276	-0.01%
2022/08/25	3.1	46.54	7	46.60	46.55	-3.9	20,411	-0.02%
2022/08/24	3.2	46.24	6	46.47	46.35	-2.8	20,674	-0.01%
2022/08/23	12.3	46.39	11.1	46.38	46.35	1.3	21,202	0.01%
2022/08/22	18.3	46.97	3	46.98	46.85	15.3	21,431	0.07%
2022/08/19	1	47.30	13	47.32	47.50	-12	21,698	-0.06%
2022/08/18	6.4	47.16	3	47.13	47.25	3.4	22,138	0.02%
2022/08/17	4.2	47.20	0	0.00	47.45	4.2	22,675	0.02%
2022/08/16	19.2	47.18	3	47.27	47.10	16.2	22,832	0.07%
2022/08/15	14.4	47.28	6.4	47.40	47.30	8	22,986	0.03%
2022/08/12	9.1	47.09	15.3	47.22	47.25	-6.2	23,091	-0.03%
2022/08/11	16.4	47.04	14.1	46.97	47.20	2.4	23,318	0.01%
2022/08/10	22.5	46.08	0.3	46.15	46.40	22.2	23,541	0.09%
2022/08/09	19.3	46.20	7	46.03	46.10	12.3	23,832	0.05%
2022/08/08	15.2	45.48	2	45.55	46.15	13.2	24,081	0.05%
2022/08/05	6.1	45.60	62.5	45.57	45.75	-56.4	24,454	-0.23%
2022/08/04	6.7	44.80	17	44.96	44.85	-10.3	24,900	-0.04%
2022/08/03	18	44.69	2	44.75	44.95	16	25,328	0.06%
2022/08/02	25	44.73	6	45.01	44.85	19	25,763	0.07%
2022/08/01	49.4	45.33	0	0.00	45.45	49.4	25,797	0.19%
2022/07/29	10.9	45.71	47.5	45.55	45.50	-36.6	25,923	-0.14%
2022/07/28	3.3	45.58	70.1	45.67	45.80	-66.9	26,137	-0.26%
2022/07/27	34.2	45.10	0	0.00	45.25	34.2	26,025	0.13%
2022/07/26	9.3	45.51	1	45.50	45.60	8.3	25,939	0.03%
2022/07/25	63.2	45.50	21.5	45.45	45.55	41.7	25,920	0.16%
2022/07/22	68.1	45.04	17	45.07	45.00	51.1	26,096	0.20%
2022/07/21	18.7	44.54	5.2	44.79	45.05	13.5	25,997	0.05%
2022/07/20	36.4	45.38	18	45.39	44.90	18.4	25,840	0.07%
2022/07/19	8.2	44.91	10	45.00	44.95	-1.9	25,852	-0.01%
2022/07/18	25	45.03	3	45.07	45.20	22	25,908	0.08%
2022/07/15	38.7	44.43	2	44.25	44.15	36.7	25,818	0.14%
2022/07/14	6.4	45.24	0	0.00	45.00	6.4	25,713	0.02%
2022/07/13	1.1	45.50	13	45.37	45.50	-11.9	25,681	-0.05%
2022/07/12	31.3	44.07	13	44.05	43.80	18.3	25,547	0.07%
2022/07/11	3	45.03	2.1	45.15	45.05	0.9	25,405	0.00%
2022/07/08	26.7	44.90	3	45.25	44.80	23.7	25,391	0.09%
2022/07/07	34.5	44.93	35.3	45.02	45.05	-0.9	25,204	0.00%
2022/07/06	40.3	45.21	20	46.00	44.95	20.3	24,767	0.08%
2022/07/05	22	46.44	16	46.79	46.75	6	24,464	0.02%
2022/07/04	42.1	45.48	24	45.52	45.50	18.1	24,130	0.07%
2022/07/01	65.4	50.07	8.9	50.38	49.70	56.5	23,435	0.24%
2022/06/30	50.5	51.56	3	51.43	50.90	47.5	22,938	0.21%
2022/06/29	15.2	52.64	2	53.00	52.80	13.2	22,573	0.06%
2022/06/28	1	53.70	0.6	53.75	53.80	0.4	22,282	0.00%
2022/06/27	5	53.88	3	53.73	53.50	2	22,246	0.01%
2022/06/24	5	53.58	16	53.69	53.40	-11	22,146	-0.05%
2022/06/23	9.1	52.60	37	52.81	53.00	-27.9	22,070	-0.13%
2022/06/22	25.3	53.63	2.1	53.40	53.00	23.2	21,859	0.11%
2022/06/21	0	54.40	19.9	53.79	54.20	-19.8	21,818	-0.09%
2022/06/20	30.2	52.60	20	52.29	51.80	10.2	21,646	0.05%
2022/06/17	11.1	52.91	11	53.16	53.00	0.1	21,328	0.00%
2022/06/16	7	54.01	11.4	53.74	53.70	-4.4	21,114	-0.02%
2022/06/15	13	53.60	1	53.90	53.60	12	21,307	0.06%
2022/06/14	1	53.40	10.3	53.60	53.40	-9.3	21,655	-0.04%
2022/06/13	26.5	53.27	25	53.63	53.80	1.5	21,737	0.01%
2022/06/10	1	54.80	1	54.70	54.80	0	21,637	0.00%
2022/06/09	2.4	54.76	1.1	54.90	54.80	1.3	21,695	0.01%
2022/06/08	7.4	54.89	3	55.00	54.80	4.4	21,644	0.02%
2022/06/07	1	54.80	3	54.87	54.80	-2	21,762	-0.01%
2022/06/06	2.5	54.35	72	54.44	54.80	-69.5	21,784	-0.32%
2022/06/02	10.4	54.30	5.2	54.49	54.50	5.2	22,417	0.02%
2022/06/01	14	54.74	3.7	54.90	54.70	10.3	22,979	0.04%
2022/05/31	8.7	54.13	22.1	54.91	55.70	-13.4	22,896	-0.06%
2022/05/30	13.4	53.75	24.5	53.80	54.00	-11.1	22,429	-0.05%
2022/05/27	15.2	52.52	13.1	52.64	52.60	2.2	22,288	0.01%
2022/05/26	8.4	51.67	1.6	52.01	51.50	6.8	22,215	0.03%
2022/05/25	43.7	51.21	12.2	51.51	51.40	31.5	22,592	0.14%
2022/05/24	45.2	52.19	1.1	52.39	52.00	44.1	22,536	0.20%
2022/05/23	15.3	52.40	12.2	52.74	52.30	3.1	22,330	0.01%
2022/05/20	25.4	53.16	3.2	53.11	52.90	22.2	22,422	0.10%
2022/05/19	23.3	52.83	2	52.80	52.70	21.3	22,386	0.10%
2022/05/18	14.7	53.74	10	53.74	54.10	4.7	22,267	0.02%
2022/05/17	12.1	52.64	1	53.30	52.60	11.1	22,037	0.05%
2022/05/16	32.5	53.24	104	54.55	53.20	-71.5	21,829	-0.33%	大賣/
2022/05/13	18.7	54.15	11	54.45	54.30	7.7	21,687	0.04%
2022/05/12	50.4	54.92	28.1	55.48	54.10	22.3	21,631	0.10%
2022/05/11	62.3	56.58	18	56.39	56.20	44.3	21,071	0.21%
2022/05/10	25.1	57.77	71.7	57.92	58.00	-46.6	20,754	-0.22%
2022/05/09	92.3	59.08	8	58.68	58.70	84.3	20,458	0.41%
2022/05/06	15.5	61.02	46	61.11	61.20	-30.5	20,385	-0.15%
2022/05/05	22.7	62.65	25	62.49	62.30	-2.3	20,764	-0.01%
2022/05/04	101	62.50	23	62.81	62.90	78	20,627	0.38%	大買/
2022/05/03	4.3	62.11	11	62.12	62.30	-6.7	21,465	-0.03%
2022/04/29	6.4	62.48	0	0.00	62.50	6.4	21,850	0.03%
2022/04/28	78.3	61.67	16.9	62.08	62.10	61.4	22,381	0.27%
2022/04/27	81.2	62.41	9.6	62.80	62.00	71.6	22,558	0.32%
2022/04/26	2	63.55	15.4	63.81	64.00	-13.4	22,855	-0.06%
2022/04/25	3.3	63.21	5.1	63.14	63.80	-1.8	23,163	-0.01%
2022/04/22	2.1	63.74	38.3	63.99	64.20	-36.2	23,431	-0.15%
2022/04/21	16	63.21	5	63.30	63.90	11	24,414	0.05%
2022/04/20	1	63.90	8	63.11	63.90	-7	25,839	-0.03%
2022/04/19	36	63.13	73.3	63.39	62.70	-37.3	26,378	-0.14%
2022/04/18	89.3	63.32	119.5	63.18	62.80	-30.3	27,777	-0.11%	大賣/
2022/04/15	2.4	64.02	103.2	64.07	64.00	-100.8	27,751	-0.36%	大賣/
2022/04/14	6.1	65.16	8	64.94	64.70	-2	27,884	-0.01%
2022/04/13	25.1	65.20	7	65.36	65.40	18.1	27,974	0.06%
2022/04/12	0	64.60	11	64.62	64.90	-11	27,981	-0.04%
2022/04/11	79.2	64.94	28	65.05	64.80	51.2	28,013	0.18%
2022/04/08	1	64.70	10	64.89	65.00	-9	28,067	-0.03%
2022/04/07	21.9	65.04	30.1	64.97	64.80	-8.2	28,116	-0.03%
2022/04/06	28.7	64.90	11.2	65.03	65.50	17.5	28,488	0.06%
2022/04/01	26.3	64.77	8	64.81	65.00	18.3	28,650	0.06%
2022/03/31	3.1	64.56	22.1	64.51	64.50	-19	28,580	-0.07%
2022/03/30	84.2	64.25	40.1	64.35	64.40	44.1	28,688	0.15%
2022/03/29	0	63.60	3	63.73	63.80	-3	28,632	-0.01%
2022/03/28	21.5	63.18	3	62.77	63.30	18.5	28,632	0.06%
2022/03/25	29.2	63.60	14.5	63.73	63.50	14.7	28,679	0.05%
2022/03/24	26.3	63.71	34.1	64.13	64.30	-7.8	28,745	-0.03%
2022/03/23	10.8	64.74	76.9	64.57	64.80	-66.1	28,715	-0.23%
2022/03/22	4	63.50	31.2	63.59	63.60	-27.2	28,460	-0.10%
2022/03/21	17	63.45	6.4	63.43	63.60	10.6	28,562	0.04%
2022/03/18	27	63.41	21	63.25	63.30	6	28,550	0.02%
2022/03/17	9.2	62.98	37	62.78	63.10	-27.8	28,392	-0.10%
2022/03/16	30	61.75	31	61.84	62.00	-1	28,028	0.00%
2022/03/15	16.4	61.16	5.1	61.10	61.30	11.3	27,888	0.04%
2022/03/14	6.5	61.32	4	61.00	61.20	2.5	27,942	0.01%
2022/03/11	11	60.34	21	60.37	60.30	-10	28,019	-0.04%
2022/03/10	12.2	60.18	41.3	60.14	60.30	-29.2	28,069	-0.10%
2022/03/09	16.2	59.07	8	59.06	59.00	8.2	27,951	0.03%
2022/03/08	68.6	58.31	54	58.32	58.50	14.6	27,980	0.05%
2022/03/07	66.1	59.19	66.3	59.31	59.40	-0.3	27,493	0.00%
2022/03/04	17	61.37	3	61.60	61.20	14	27,369	0.05%
2022/03/03	16.2	62.11	7.5	62.13	62.10	8.8	27,473	0.03%
2022/03/02	25.5	62.01	2	62.00	62.00	23.5	28,000	0.08%
2022/03/01	21	62.32	24.6	61.88	62.60	-3.6	28,021	-0.01%
2022/02/25	70.4	62.08	27.5	62.31	62.30	42.9	27,836	0.15%
2022/02/24	27.5	62.97	12	63.10	63.00	15.5	27,194	0.06%
2022/02/23	19	63.73	4	63.78	63.70	15	26,972	0.06%
2022/02/22	58.1	63.63	10	63.53	63.70	48	27,302	0.18%
2022/02/21	45.1	64.25	7	64.59	64.60	38.1	27,870	0.14%
2022/02/18	19.2	64.42	13.2	64.39	64.60	6	28,908	0.02%
2022/02/17	76.2	64.68	6	64.50	64.70	70.1	28,921	0.24%
2022/02/16	41.8	64.57	7	64.40	64.80	34.8	29,058	0.12%
2022/02/15	32.1	64.43	37	64.77	64.30	-4.9	29,080	-0.02%
2022/02/14	120.1	64.02	266	64.38	64.20	-145.9	28,997	-0.50%	大買/大賣/鉅額交易
2022/02/11	16.5	65.45	3.1	65.50	65.60	13.4	28,556	0.05%
2022/02/10	26.2	65.35	34.7	65.43	65.80	-8.5	28,542	-0.03%
2022/02/09	12.2	65.92	9.1	65.98	66.00	3.1	28,438	0.01%
2022/02/08	211.6	65.65	59	66.19	66.00	152.6	28,310	0.54%	大買/鉅額交易
2022/02/07	26	64.99	71.1	65.26	65.70	-45.1	28,037	-0.16%
2022/01/26	11.4	63.44	32.3	63.30	63.30	-20.9	27,436	-0.08%
2022/01/25	80.3	62.98	11	62.91	63.00	69.3	27,281	0.25%
2022/01/24	27.2	64.10	12	64.07	64.30	15.1	26,533	0.06%
2022/01/21	76.6	64.71	19	64.57	64.40	57.6	26,308	0.22%
2022/01/20	34.3	65.48	354	65.57	65.80	-319.7	25,817	-1.24%	大賣/鉅額交易
2022/01/19	67.5	66.01	33.2	66.35	66.10	34.3	25,418	0.13%
2022/01/18	35.5	66.60	12	66.87	66.90	23.5	25,119	0.09%
2022/01/17	959.7	67.46	878.4	66.59	66.50	81.3	24,722	0.33%	大買/大賣/
2022/01/14	454.1	67.62	686.6	67.46	67.70	-232.5	24,258	-0.96%	大買/大賣/鉅額交易
2022/01/13	581.6	65.30	550	65.90	67.40	31.6	23,316	0.14%	大買/大賣/
2022/01/12	48.1	64.43	50.1	64.36	64.70	-2	21,953	-0.01%
2022/01/11	295.7	63.79	293.9	63.82	64.50	1.9	21,511	0.01%	大買/大賣/
2022/01/10	3.2	61.94	2	61.95	62.10	1.2	20,409	0.01%
2022/01/07	19.1	61.90	14	62.24	62.00	5.1	20,966	0.02%
2022/01/06	0.3	62.00	3	61.87	62.00	-2.7	20,926	-0.01%
2022/01/05	8.4	61.69	11	61.89	61.90	-2.6	21,025	-0.01%
2022/01/04	4.1	61.78	36.3	61.65	62.00	-32.2	21,301	-0.15%
2022/01/03	12.2	62.01	17	61.91	61.60	-4.8	21,247	-0.02%
2021/12/30	74.7	62.66	31.2	62.58	62.50	43.5	21,312	0.20%
2021/12/29	52.3	63.05	64.3	63.04	63.00	-12.1	21,562	-0.06%
2021/12/28	1	61.70	50.2	62.19	62.30	-49.2	21,270	-0.23%
2021/12/27	6	61.32	20	61.34	61.30	-14	21,022	-0.07%
2021/12/24	28	60.90	28.2	61.19	61.10	-0.2	21,269	0.00%
2021/12/23	5.1	60.30	1	60.30	60.50	4.1	21,191	0.02%
2021/12/22	5.4	60.17	1	60.30	60.30	4.4	21,569	0.02%
2021/12/21	6	60.25	6	60.38	60.30	0	21,880	0.00%
2021/12/20	8.2	60.00	2	60.05	59.90	6.2	22,127	0.03%
2021/12/17	3.1	60.60	23	60.40	60.50	-20	22,128	-0.09%
2021/12/16	6	60.23	5	60.26	60.30	1	22,181	0.00%
2021/12/15	24.3	59.97	1	59.90	59.80	23.3	23,144	0.10%
2021/12/14	14.1	60.17	3	60.17	60.20	11.1	23,418	0.05%
2021/12/13	27	61.06	28	61.14	60.70	-1	23,489	0.00%
2021/12/10	13.1	60.59	14	60.55	60.50	-0.9	23,478	0.00%
2021/12/09	7.2	60.45	4	60.58	60.70	3.2	23,745	0.01%
2021/12/08	15	60.80	3.4	60.92	60.70	11.6	24,282	0.05%
2021/12/07	7	60.06	24	60.31	60.70	-17	24,250	-0.07%
2021/12/06	7.2	59.82	12.4	59.80	60.00	-5.2	24,185	-0.02%
2021/12/03	22.2	59.84	19	60.28	59.90	3.2	24,450	0.01%
2021/12/02	16.3	59.36	4	59.50	59.50	12.3	24,487	0.05%
2021/12/01	6.3	59.70	9	59.48	59.90	-2.7	24,530	-0.01%
2021/11/30	20.4	59.55	5	59.30	60.00	15.4	24,737	0.06%
2021/11/29	43.4	59.38	30.5	59.34	59.30	12.9	24,589	0.05%
2021/11/26	65	60.30	7.3	60.04	60.20	57.8	24,564	0.24%
2021/11/25	26	61.13	5	61.38	61.60	21	24,616	0.09%
2021/11/24	2.5	61.28	2.2	61.42	61.10	0.3	25,499	0.00%
2021/11/23	16.3	60.99	4	61.20	60.80	12.3	26,165	0.05%
2021/11/22	14	61.21	18	61.26	61.10	-4	26,300	-0.02%
2021/11/19	97.1	62.11	13.1	62.05	61.80	84	26,148	0.32%
2021/11/18	52.8	62.57	55.9	62.54	63.00	-3.1	26,009	-0.01%
2021/11/17	75.1	61.32	150.2	61.14	62.20	-75	25,582	-0.29%	大賣/
2021/11/16	16	59.66	36	59.81	60.00	-20	24,753	-0.08%
2021/11/15	96.3	59.59	71.4	59.59	59.70	24.9	25,028	0.10%
2021/11/12	13.3	58.92	12.6	58.90	58.90	0.7	25,037	0.00%
2021/11/11	16.3	58.39	16.3	58.59	58.60	0	25,109	0.00%
2021/11/10	33	58.41	2	58.45	58.60	31	25,537	0.12%
2021/11/09	41.5	58.42	8	58.48	58.50	33.5	25,888	0.13%
2021/11/08	11	58.41	5	58.58	58.70	6	26,117	0.02%
2021/11/05	4.1	58.12	8.2	58.10	58.50	-4.1	26,758	-0.02%
2021/11/04	7	58.23	10.6	58.20	57.90	-3.6	26,864	-0.01%
2021/11/03	15.3	57.48	1.3	57.50	57.60	14	27,081	0.05%
2021/11/02	5	57.44	12.1	57.64	57.40	-7.1	27,239	-0.03%
2021/11/01	37.4	57.70	4	57.65	57.60	33.4	27,260	0.12%
2021/10/29	5.3	57.77	2	57.90	58.10	3.3	27,334	0.01%
2021/10/28	8.5	58.12	17	58.28	58.10	-8.6	27,308	-0.03%
2021/10/27	28	58.53	1	58.90	58.70	27	27,635	0.10%
2021/10/26	4	58.95	47	59.00	59.10	-43	27,866	-0.15%
2021/10/25	0.1	58.20	4	58.60	58.40	-3.9	28,078	-0.01%
2021/10/22	7	58.27	0	0.00	58.30	7	29,110	0.02%
2021/10/21	4.1	58.65	21.3	58.85	58.70	-17.2	29,638	-0.06%
2021/10/20	38.4	58.11	12	58.65	58.30	26.4	30,673	0.09%
2021/10/19	3.2	58.79	14.5	58.72	58.40	-11.3	31,486	-0.04%
2021/10/18	4.1	58.85	22	58.87	58.70	-17.9	32,501	-0.06%
2021/10/15	27.4	58.38	100.8	57.79	58.30	-73.4	32,787	-0.22%
2021/10/14	2	56.20	5	56.30	56.60	-3	33,317	-0.01%
2021/10/13	43.3	56.24	56	56.76	56.20	-12.7	33,994	-0.04%
2021/10/12	65.1	56.01	24	56.11	56.40	41.1	34,767	0.12%
2021/10/08	20	57.08	0.7	57.20	57.10	19.3	35,161	0.05%
2021/10/07	35	57.27	15.2	57.48	57.10	19.9	35,822	0.06%
2021/10/06	8.2	56.59	5	56.92	57.10	3.2	36,388	0.01%
2021/10/05	32.3	55.85	20	56.15	56.40	12.3	37,311	0.03%
2021/10/04	0.5	56.98	12	56.64	56.60	-11.5	37,369	-0.03%
2021/10/01	41.6	56.87	24.1	56.78	56.90	17.6	37,567	0.05%
2021/09/30	4.2	57.80	2.2	57.91	57.90	2	37,394	0.01%
2021/09/29	48.3	57.75	19	57.81	58.00	29.3	37,382	0.08%
2021/09/28	12	58.84	17	58.79	59.00	-5	37,072	-0.01%
2021/09/27	10.3	58.35	42	58.48	58.70	-31.7	36,833	-0.09%
2021/09/24	8.4	57.81	4	58.03	57.80	4.4	36,647	0.01%
2021/09/23	23.1	57.30	7	57.44	57.50	16.1	36,726	0.04%
2021/09/22	113	56.74	33.5	56.79	56.80	79.5	36,863	0.22%	大買/
2021/09/17	15	59.16	3	59.20	58.90	12	35,916	0.03%
2021/09/16	15.5	59.95	10.5	59.95	59.70	5	35,754	0.01%
2021/09/15	14.8	59.57	1.5	59.73	59.50	13.3	35,725	0.04%
2021/09/14	18.3	60.07	40	59.95	59.80	-21.7	36,050	-0.06%
2021/09/13	39.2	59.97	37.3	59.97	59.90	1.9	35,934	0.01%
2021/09/10	107.2	59.20	24	59.31	59.20	83.2	36,179	0.23%	大買/
2021/09/09	8.1	58.32	2.4	58.38	58.70	5.7	36,410	0.02%
2021/09/08	37.2	58.49	227.2	58.12	58.50	-190	36,458	-0.52%	大賣/鉅額交易
2021/09/07	7	59.13	26	59.15	59.20	-19	36,413	-0.05%
2021/09/06	38.8	59.37	17.2	59.42	59.20	21.6	36,440	0.06%
2021/09/03	104	59.63	44.1	59.56	59.60	59.9	36,509	0.16%	大買/
2021/09/02	74.1	58.74	15	58.59	58.70	59.1	36,261	0.16%
2021/09/01	7.2	59.24	209.1	59.21	59.20	-201.9	36,128	-0.56%	大賣/鉅額交易
2021/08/31	54.7	59.04	27.1	59.33	59.60	27.6	35,983	0.08%
2021/08/30	229.1	59.24	94.8	58.97	59.50	134.4	35,573	0.38%	大買/鉅額交易
2021/08/27	73.1	57.52	49.1	57.27	57.70	24	34,791	0.07%
2021/08/26	11.5	55.99	7	56.06	56.00	4.5	34,212	0.01%
2021/08/25	11	55.85	10	55.89	56.00	1	34,213	0.00%
2021/08/24	10	55.36	5	55.48	55.80	5	34,194	0.01%
2021/08/23	228	55.29	264.1	55.06	55.10	-36.1	34,292	-0.11%	大買/大賣/
2021/08/20	23	53.58	7	53.64	53.70	16	34,591	0.05%
2021/08/19	5.2	54.09	5	53.98	53.80	0.2	35,416	0.00%
2021/08/18	24	54.19	23	54.30	54.40	1	35,187	0.00%
2021/08/17	3	54.21	11.4	54.75	54.70	-8.3	35,285	-0.02%
2021/08/16	48.2	54.14	40	54.19	54.30	8.2	35,474	0.02%
2021/08/13	17.1	55.18	18	55.03	55.00	-0.9	36,182	0.00%
2021/08/12	17.3	55.94	9	56.26	56.00	8.3	36,421	0.02%
2021/08/11	40.1	55.99	39.3	55.86	56.00	0.8	37,296	0.00%
2021/08/10	8	55.09	9	55.04	54.90	-1	37,950	0.00%
2021/08/09	13	54.95	12	54.92	55.20	1	38,888	0.00%
2021/08/06	21	55.02	9	55.04	55.10	12	39,246	0.03%
2021/08/05	2.4	55.39	27.1	55.35	55.20	-24.7	40,324	-0.06%
2021/08/04	24	55.37	14	55.64	55.20	10	42,419	0.02%
2021/08/03	9.1	55.08	6	55.37	55.40	3.1	44,489	0.01%
2021/08/02	25.3	54.61	25.4	55.24	55.80	-0.1	45,914	0.00%
2021/07/30	16.3	54.21	23	54.57	54.30	-6.7	46,113	-0.01%
2021/07/29	19.6	54.07	190.5	54.39	54.80	-170.9	46,829	-0.36%	大賣/鉅額交易
2021/07/28	106.6	53.71	490.3	54.30	53.80	-383.7	47,764	-0.80%	大買/大賣/鉅額交易
2021/07/27	28.8	55.40	12	55.32	55.00	16.8	47,571	0.04%
2021/07/26	84.2	57.26	13.2	57.29	56.20	71	48,078	0.15%
2021/07/23	43.3	60.15	56	60.19	60.30	-12.7	47,224	-0.03%
2021/07/22	20.8	59.42	153.9	59.80	60.10	-133.1	46,760	-0.28%	大賣/鉅額交易
2021/07/21	24.9	58.23	20.3	58.25	58.30	4.6	46,106	0.01%
2021/07/20	72.7	58.13	33	58.28	57.90	39.7	46,010	0.09%
2021/07/19	97	59.85	28.4	59.86	59.70	68.7	45,057	0.15%
2021/07/16	525.2	59.19	97.7	59.05	59.80	427.5	44,842	0.95%	大買/鉅額交易
2021/07/15	40.1	57.92	33.7	57.92	58.10	6.4	44,376	0.01%
2021/07/14	32.3	56.88	36.2	57.17	57.00	-3.9	44,314	-0.01%
2021/07/13	34	56.34	54.3	56.61	56.10	-20.3	44,523	-0.05%
2021/07/12	31.3	56.23	99	56.42	55.70	-67.7	44,050	-0.15%
2021/07/09	49	53.76	182.3	53.73	53.80	-133.3	43,356	-0.31%	大賣/鉅額交易
2021/07/08	18	54.31	10.2	54.42	54.40	7.8	43,206	0.02%
2021/07/07	21	53.89	20	54.00	54.00	1	43,295	0.00%
2021/07/06	12.2	54.28	12.5	54.26	54.10	-0.3	43,898	0.00%
2021/07/05	2.3	54.24	11	54.17	54.20	-8.7	44,023	-0.02%
2021/07/02	10	54.10	8	54.11	53.90	2	44,053	0.00%
2021/07/01	0	0.00	23	54.11	53.90	-23	44,129	-0.05%
2021/06/30	4	53.88	12	53.91	53.90	-8	44,225	-0.02%
2021/06/29	36	53.59	27	53.86	53.70	9	44,258	0.02%
2021/06/28	56	54.25	2	54.30	54.30	54	44,316	0.12%
2021/06/25	2	54.50	27.1	54.40	54.30	-25.1	44,617	-0.06%
2021/06/24	19.5	53.81	9	53.79	53.80	10.5	44,881	0.02%
2021/06/23	69.1	53.72	63.1	53.85	54.10	5.9	45,398	0.01%
2021/06/22	5	52.54	17	52.76	52.60	-12	45,248	-0.03%
2021/06/21	89.8	52.06	1.4	52.33	52.00	88.4	45,507	0.19%
2021/06/18	24	53.50	17.3	53.56	53.60	6.7	45,701	0.01%
2021/06/17	9	53.70	15	53.85	54.00	-6	45,680	-0.01%
2021/06/16	20.5	54.08	7	54.06	54.30	13.5	46,507	0.03%
2021/06/15	1.3	54.50	5.3	54.41	54.30	-4.1	46,545	-0.01%
2021/06/11	20	54.56	29.7	55.21	54.50	-9.7	46,897	-0.02%
2021/06/10	5.1	54.24	26	54.44	54.70	-20.9	46,959	-0.04%
2021/06/09	51.2	53.99	3.7	54.19	54.30	47.5	47,718	0.10%
2021/06/08	8.2	54.68	67	54.82	54.80	-58.8	48,075	-0.12%
2021/06/07	48.4	54.21	22	54.59	54.70	26.4	49,977	0.05%
2021/06/04	50.5	55.03	10.2	54.96	55.00	40.3	50,528	0.08%
2021/06/03	18.3	55.94	100.3	55.86	55.80	-82	51,515	-0.16%
2021/06/02	23.4	56.00	51.7	56.06	56.30	-28.3	51,779	-0.05%
2021/06/01	15.3	55.69	32	55.90	55.80	-16.7	51,618	-0.03%
2021/05/31	97.2	55.73	45.2	56.09	55.90	52	51,771	0.10%
2021/05/28	40	55.01	87.5	55.10	55.50	-47.5	51,748	-0.09%
2021/05/27	48.2	53.47	33	53.70	54.40	15.2	51,388	0.03%
2021/05/26	19.2	54.19	16.1	54.51	54.40	3.1	51,390	0.01%
2021/05/25	50.8	54.34	26	54.34	54.30	24.8	52,113	0.05%
2021/05/24	46	53.78	31.2	53.60	53.90	14.8	52,112	0.03%
2021/05/21	60.7	54.66	80	55.12	54.20	-19.3	52,164	-0.04%
2021/05/20	54.8	53.76	24.3	53.72	53.30	30.4	51,138	0.06%
2021/05/19	94.6	54.07	98.3	53.96	54.30	-3.7	50,805	-0.01%
2021/05/18	63.5	52.27	181.6	52.54	53.50	-118.1	50,042	-0.24%	大賣/鉅額交易
2021/05/17	126.2	49.02	47.6	48.92	48.65	78.6	49,415	0.16%	大買/
2021/05/14	109.8	51.47	71	51.67	51.50	38.8	48,429	0.08%	大買/
2021/05/13	121.7	51.36	101	50.99	51.10	20.7	47,837	0.04%	大買/大賣/
2021/05/12	244.5	52.70	208.2	54.88	52.30	36.3	46,707	0.08%	大買/大賣/
2021/05/11	238.3	57.31	190.3	56.91	56.60	48	44,799	0.11%	大買/大賣/
2021/05/10	111.3	57.69	89.7	57.50	58.20	21.6	42,722	0.05%	大買/
2021/05/07	12.4	55.15	49.3	55.11	55.10	-36.9	41,585	-0.09%
2021/05/06	28	54.67	113.9	54.96	54.40	-85.9	41,421	-0.21%	大賣/
2021/05/05	49.4	53.30	106.5	53.58	53.60	-57.1	40,596	-0.14%	大賣/
2021/05/04	44.6	51.78	667	51.05	51.70	-622.4	39,590	-1.57%	大賣/鉅額交易
2021/05/03	581.6	53.66	78	53.41	52.60	503.6	38,914	1.29%	大買/鉅額交易
2021/04/29	25.8	52.44	63.3	52.52	52.30	-37.5	38,083	-0.10%
2021/04/28	36.5	52.85	56	53.34	53.00	-19.5	37,858	-0.05%
2021/04/27	10.4	52.62	24.1	52.65	52.90	-13.7	37,854	-0.04%
2021/04/26	28	51.94	93	51.94	52.10	-65	37,332	-0.17%
2021/04/23	6.5	50.66	13.8	50.77	50.90	-7.3	37,028	-0.02%
2021/04/22	54.4	50.71	111	51.26	50.70	-56.6	37,188	-0.15%	大賣/
2021/04/21	80.6	50.64	885.1	50.49	50.90	-804.5	36,739	-2.19%	大賣/鉅額交易
2021/04/20	97	51.35	74.1	51.08	51.40	22.9	36,446	0.06%
2021/04/19	235	51.04	116.8	51.11	51.60	118.2	36,139	0.33%	大買/大賣/鉅額交易
2021/04/16	248.9	49.42	27	49.68	49.85	221.9	35,728	0.62%	大買/鉅額交易
2021/04/15	622.1	49.50	28.8	49.47	49.80	593.2	36,111	1.64%	大買/鉅額交易
2021/04/14	20	48.48	8	48.66	48.55	12	35,836	0.03%
2021/04/13	24	49.24	21.2	49.38	49.00	2.8	35,813	0.01%
2021/04/12	17.5	48.67	72.8	48.69	48.80	-55.4	35,490	-0.16%
2021/04/09	11.5	47.35	3	47.47	47.25	8.5	34,922	0.02%
2021/04/08	19.4	47.59	18.5	47.64	47.65	0.9	34,974	0.00%
2021/04/07	29.6	47.62	9.3	47.79	48.00	20.3	35,423	0.06%
2021/04/06	13.1	48.02	54.3	48.14	48.00	-41.3	35,289	-0.12%
2021/04/01	19.6	48.02	27.2	48.31	47.95	-7.6	35,054	-0.02%
2021/03/31	67.2	47.89	49.2	48.19	47.95	18	34,785	0.05%
2021/03/30	30.6	47.63	22	47.65	48.00	8.6	34,421	0.03%
2021/03/29	15.2	47.99	25.6	47.98	48.00	-10.4	34,025	-0.03%
2021/03/26	22.8	47.52	40.1	47.50	47.60	-17.3	33,554	-0.05%
2021/03/25	2	46.73	5	46.77	46.85	-3	32,936	-0.01%
2021/03/24	17.2	46.63	34	46.37	46.50	-16.8	32,734	-0.05%
2021/03/23	1.1	46.50	71.4	46.70	46.80	-70.3	32,299	-0.22%
2021/03/22	3	44.78	33.1	45.28	45.60	-30.1	31,355	-0.10%
2021/03/19	43.2	44.72	11.7	44.89	44.60	31.5	31,210	0.10%
2021/03/18	30.1	45.56	6.1	45.74	45.45	23.9	30,492	0.08%
2021/03/17	31.1	45.86	10.8	45.73	45.80	20.3	30,786	0.07%
2021/03/16	42.1	46.33	11	46.41	46.45	31.1	30,652	0.10%
2021/03/15	66.2	46.60	71	46.82	46.70	-4.9	30,476	-0.02%
2021/03/12	42.4	45.84	85	45.78	45.90	-42.6	29,745	-0.14%
2021/03/11	63.1	46.04	184	46.28	45.75	-120.9	29,369	-0.41%	大賣/鉅額交易
2021/03/10	48.4	44.42	38.1	44.47	44.55	10.4	27,637	0.04%
2021/03/09	40.1	44.02	102.7	43.84	44.30	-62.6	27,111	-0.23%	大賣/
2021/03/08	61	42.88	23.5	42.99	42.90	37.5	26,040	0.14%
2021/03/05	6	42.25	5	42.27	42.55	1	25,732	0.00%
2021/03/04	17	42.24	0	0.00	42.35	17	26,329	0.06%
2021/03/03	7	42.35	4.5	42.54	42.55	2.5	26,140	0.01%
2021/03/02	12	42.26	5.6	42.37	41.90	6.4	25,848	0.02%
2021/02/26	44	42.54	2	42.80	41.95	42	25,574	0.16%
2021/02/25	14	43.21	43.1	43.30	43.60	-29.1	24,484	-0.12%
2021/02/24	128.6	42.65	43.4	42.87	42.65	85.2	23,685	0.36%	大買/
2021/02/23	20.5	42.32	97.1	42.56	42.70	-76.6	23,411	-0.33%
2021/02/22	5	41.99	5	41.99	42.05	0	23,044	0.00%
2021/02/19	20	41.75	18	41.95	41.85	2	23,212	0.01%
2021/02/18	32	42.30	76.5	42.12	42.20	-44.5	23,510	-0.19%
2021/02/17	31	41.35	164	41.55	41.95	-133	23,256	-0.57%	大賣/鉅額交易
2021/02/05	8.1	40.67	7.1	40.72	40.60	1	22,569	0.00%
2021/02/04	47.5	40.40	19	40.50	40.70	28.5	22,690	0.13%
2021/02/03	3	40.35	9	40.38	40.30	-6	23,248	-0.03%
2021/02/02	14.1	40.29	12.8	40.24	40.30	1.2	23,781	0.01%
2021/02/01	17	39.99	9.2	39.99	39.90	7.8	23,619	0.03%
2021/01/29	134.1	39.91	2.3	39.99	39.90	131.8	23,454	0.56%	大買/鉅額交易
2021/01/28	25.1	40.08	13	40.09	40.10	12.1	23,051	0.05%
2021/01/27	18	40.57	6	40.60	40.50	12	22,758	0.05%
2021/01/26	51.2	40.69	7	40.63	40.50	44.2	22,636	0.20%
2021/01/25	12	40.91	2.5	40.99	41.00	9.5	22,281	0.04%
2021/01/22	95.1	40.65	0	0.00	40.55	95.1	22,278	0.43%
2021/01/21	32	40.76	2	40.65	40.65	30	22,163	0.14%
2021/01/20	27	40.89	1.1	40.92	40.65	25.9	22,023	0.12%
2021/01/19	1	41.35	5	41.42	41.35	-4	21,456	-0.02%
2021/01/18	11.6	41.33	4	41.35	41.20	7.6	21,418	0.04%
2021/01/15	75.1	42.13	0	0.00	41.80	75.1	21,144	0.35%
2021/01/14	9.5	42.29	3	42.50	42.50	6.5	20,941	0.03%
2021/01/13	8	42.34	13.2	42.35	42.40	-5.2	20,773	-0.03%
2021/01/12	27.1	42.37	81.9	42.73	42.30	-54.8	20,539	-0.27%
2021/01/11	39	42.68	14	43.00	42.60	25	20,111	0.12%
2021/01/08	2	42.65	94.7	42.55	42.85	-92.7	19,630	-0.47%
2021/01/07	4	41.79	18	41.92	41.90	-14	19,033	-0.07%
2021/01/06	36	42.11	12	41.94	41.55	24	18,772	0.13%
2021/01/05	24	42.10	7	42.14	42.10	17	18,538	0.09%
2021/01/04	11.5	42.12	6	42.07	42.05	5.5	18,450	0.03%
2020/12/31	20	42.36	59	42.39	42.25	-39	18,361	-0.21%
2020/12/30	3.1	42.00	48	42.12	42.20	-44.9	18,042	-0.25%
2020/12/29	5	41.33	60	41.43	41.35	-55	17,439	-0.32%
2020/12/28	11	41.20	3.1	41.18	41.30	7.9	17,426	0.05%
2020/12/25	25.1	41.13	2	41.13	41.15	23.1	17,445	0.13%
2020/12/24	12	41.01	6	41.04	41.00	6	17,480	0.03%
2020/12/23	10.1	40.99	5	41.00	40.95	5.1	17,482	0.03%
2020/12/22	18	41.14	7	41.26	41.05	11	17,563	0.06%
2020/12/21	0	0.00	16	41.44	41.55	-16	17,838	-0.09%
2020/12/18	3	41.23	0	0.00	41.20	3	17,909	0.02%
2020/12/17	11	41.20	1.3	41.23	41.35	9.7	17,886	0.05%
2020/12/16	1	41.30	10	41.39	41.55	-9	18,034	-0.05%
2020/12/15	39	41.14	3	41.00	41.10	36	18,107	0.20%
2020/12/14	68.2	41.88	7	41.92	41.80	61.2	18,052	0.34%
2020/12/11	32.9	41.98	37	41.99	41.95	-4.1	17,874	-0.02%
2020/12/10	4.1	41.08	40	41.24	41.45	-35.9	17,252	-0.21%
2020/12/09	5	40.60	28	40.81	41.00	-23	16,918	-0.14%
2020/12/08	19.4	40.45	22	40.64	40.95	-2.6	16,800	-0.02%
2020/12/07	9	40.71	12.5	40.78	40.95	-3.5	16,625	-0.02%
2020/12/04	7	40.37	1	40.65	40.75	6	16,401	0.04%
2020/12/03	23.2	40.34	1.2	40.53	40.30	22	16,082	0.14%
2020/12/02	22.7	40.51	0.1	40.55	40.50	22.6	15,847	0.14%
2020/12/01	31	40.57	28	40.41	40.70	3	15,754	0.02%
2020/11/30	35.1	40.81	1	41.20	40.40	34.1	15,706	0.22%
2020/11/27	6	41.33	7	41.46	41.35	-1	15,118	-0.01%
2020/11/26	13.4	41.38	0	0.00	41.50	13.4	15,129	0.09%
2020/11/25	6.5	41.52	10	41.65	41.45	-3.5	15,243	-0.02%
2020/11/24	8	41.61	6	41.53	41.50	2	15,216	0.01%
2020/11/23	1	41.45	31	41.73	41.70	-30	15,219	-0.20%
2020/11/20	33.2	41.12	5	41.17	41.30	28.2	15,158	0.19%
2020/11/19	10	41.54	17	41.51	41.50	-7	15,078	-0.05%
2020/11/18	25	41.70	62.1	41.78	41.80	-37.1	14,889	-0.25%
2020/11/17	27	41.30	54.1	41.37	41.50	-27.1	14,523	-0.19%
2020/11/16	3	40.85	13.1	40.91	40.95	-10.1	14,234	-0.07%
2020/11/13	4.3	40.49	3.1	40.50	40.55	1.2	14,240	0.01%
2020/11/12	27.2	40.55	8.2	40.86	40.55	18.9	14,160	0.13%
2020/11/11	31	40.95	76.6	40.98	41.25	-45.6	13,958	-0.33%
2020/11/10	0	0.00	77.1	40.24	40.40	-77.1	13,287	-0.58%
2020/11/09	0	0.00	9.1	39.54	39.60	-9.1	12,736	-0.07%
2020/11/06	7.9	39.18	6.1	39.18	39.30	1.9	12,766	0.01%
2020/11/05	1	39.05	5	39.12	39.20	-4	12,944	-0.03%
2020/11/04	0	0.00	9	39.04	39.15	-9	13,025	-0.07%
2020/11/03	3	38.78	38	38.90	38.90	-35	12,916	-0.27%
2020/11/02	7	38.47	7	38.53	38.65	0	12,939	0.00%
2020/10/30	10.2	38.44	59.5	38.27	38.40	-49.3	12,953	-0.38%
2020/10/29	18	38.20	2	38.20	38.15	16	12,795	0.13%
2020/10/28	3	38.45	0	0.00	38.60	3	12,906	0.02%
2020/10/27	4	38.68	2.5	38.76	38.60	1.5	13,093	0.01%
2020/10/26	1	38.75	12	38.76	38.95	-11	13,285	-0.08%
2020/10/23	12	38.55	2.2	38.53	38.60	9.8	13,364	0.07%
2020/10/22	8	38.43	16	38.55	38.50	-8	13,557	-0.06%
2020/10/21	10	38.41	2	38.50	38.40	8	13,560	0.06%
2020/10/20	18	38.26	5	38.37	38.45	13	13,633	0.10%
2020/10/19	3	38.35	10	38.40	38.40	-7	13,674	-0.05%
2020/10/16	5	38.25	0	0.00	38.15	5	13,761	0.04%
2020/10/15	39	38.34	0.1	38.50	38.20	38.9	13,918	0.28%
2020/10/14	29	38.66	3.1	38.72	38.60	25.9	13,826	0.19%
2020/10/13	3	38.50	0.1	38.65	38.45	2.9	13,800	0.02%
2020/10/12	17.3	38.41	1.2	38.61	38.60	16.1	13,841	0.12%
2020/10/08	31	38.46	0.4	38.60	38.45	30.6	13,875	0.22%
2020/10/07	15	38.66	0	0.00	38.60	15	13,829	0.11%
2020/10/06	6	38.67	2	38.75	38.65	4	13,931	0.03%
2020/10/05	4	38.48	0	0.00	38.45	4	14,007	0.03%
2020/09/30	3	38.70	3.1	38.80	38.60	-0.1	14,128	0.00%
2020/09/29	4	38.64	4	38.74	38.70	0	14,196	0.00%
2020/09/28	1	38.30	1	38.45	38.55	0	14,372	0.00%
2020/09/25	30.2	38.14	2	38.23	38.10	28.2	14,579	0.19%
2020/09/24	24	38.16	2	38.15	38.00	22	14,574	0.15%
2020/09/23	7	38.72	12	38.73	39.00	-5	14,327	-0.03%
2020/09/22	9	38.93	11	38.85	39.00	-2	14,432	-0.01%
2020/09/21	16.6	39.21	0	0.00	39.10	16.6	14,877	0.11%
2020/09/18	10	39.58	0	0.00	39.50	10	14,881	0.07%
2020/09/17	28	39.75	0	0.00	39.65	28	14,810	0.19%
2020/09/16	2	40.03	27	40.03	40.20	-25	14,831	-0.17%
2020/09/15	2	39.93	4.1	40.06	40.10	-2.1	14,830	-0.01%
2020/09/14	4	39.84	15.9	40.01	40.10	-11.9	14,989	-0.08%
2020/09/11	17	39.83	5	39.86	39.90	12	15,115	0.08%
2020/09/10	10	39.54	0	0.00	39.75	10	15,285	0.07%
2020/09/09	7	39.21	2	39.20	39.45	5	15,487	0.03%
2020/09/08	4	39.38	1	39.40	39.55	3	15,642	0.02%
2020/09/07	21	39.40	3	39.38	39.35	18	15,853	0.11%
2020/09/04	10.1	39.48	6.1	39.42	39.45	4	16,308	0.02%
2020/09/03	26	39.71	1	39.85	39.85	25	16,380	0.15%
2020/09/02	43	39.74	8	39.57	39.55	35	16,465	0.21%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	7	39.84	1	39.80	39.85	6	16,599	0.04%
2020/08/28	16	39.97	13	39.97	39.95	3	16,722	0.02%
2020/08/27	3	40.13	1	40.50	40.00	2	17,168	0.01%
2020/08/26	15	40.25	1	40.35	40.55	14	17,279	0.08%
2020/08/25	0	0.00	4	40.16	40.50	-4	17,329	-0.02%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/21	3	39.85	1	39.90	39.85	2	17,819	0.01%
2020/08/20	9	39.69	12	39.84	39.80	-3	17,855	-0.02%
2020/08/19	1.5	40.55	25	40.79	40.55	-23.5	17,898	-0.13%
2020/08/18	0	0.00	2	40.50	40.60	-2	17,722	-0.01%
2020/08/17	1	40.65	9	40.65	40.70	-8	17,842	-0.04%
2020/08/14	2	40.35	3	40.35	40.30	-1	17,866	-0.01%
2020/08/13	0.3	40.55	14.5	40.62	40.70	-14.3	17,963	-0.08%
2020/08/12	1	40.30	9	40.37	40.45	-8	17,944	-0.04%
2020/08/11	5.5	39.98	109.1	40.00	39.95	-103.6	17,791	-0.58%	大賣/鉅額交易
2020/08/10	3.5	40.32	20.2	40.30	40.45	-16.7	17,663	-0.09%
2020/08/07	13.7	39.89	36	39.95	39.85	-22.3	17,607	-0.13%
2020/08/06	10	40.25	56	40.21	40.20	-46	17,597	-0.26%
2020/08/05	60	39.84	3	39.88	39.85	57	17,608	0.32%
2020/08/04	0	0.00	3	39.57	39.80	-3	17,688	-0.02%
2020/08/03	21	39.28	0	0.00	39.25	21	17,735	0.12%
2020/07/31	98	39.68	0.1	39.80	39.60	97.9	17,563	0.56%
2020/07/30	17	39.86	58	39.94	40.10	-41	17,425	-0.24%
2020/07/29	36	40.20	6	40.10	40.10	30	17,321	0.17%
2020/07/28	13	39.70	5	39.76	39.65	8	17,566	0.05%
2020/07/27	34	40.07	5.7	40.05	39.75	28.3	17,939	0.16%
2020/07/24	5.5	40.15	26	40.24	40.10	-20.5	18,009	-0.11%
2020/07/23	30	40.49	0.2	40.40	40.35	29.8	17,974	0.17%
2020/07/22	13	40.61	2	40.63	40.65	11	18,028	0.06%
2020/07/21	9	40.48	2.5	40.44	40.40	6.5	17,927	0.04%
2020/07/20	0	0.00	2	40.45	40.40	-2	17,759	-0.01%
2020/07/17	0	0.00	3	40.53	40.50	-3	17,823	-0.02%
2020/07/16	4	40.69	10	40.73	40.55	-6	17,975	-0.03%
2020/07/15	6	40.78	7	40.73	40.65	-1	17,924	-0.01%
2020/07/14	1	40.75	4	40.71	40.70	-3	18,075	-0.02%
2020/07/13	4	40.78	18	40.74	40.95	-14	18,211	-0.08%
2020/07/10	21.2	40.43	10	40.42	40.25	11.2	18,277	0.06%
2020/07/09	4	40.81	11	41.16	40.60	-7	18,417	-0.04%
2020/07/08	5	40.93	2	40.90	40.95	3	18,388	0.02%
2020/07/07	9.6	41.01	16.1	41.10	40.95	-6.5	18,681	-0.04%
2020/07/06	7	41.09	66	41.17	41.25	-59	18,613	-0.32%
2020/07/03	4	40.58	11.2	40.61	40.75	-7.2	18,579	-0.04%
2020/07/02	14	40.41	14	40.41	40.30	0	18,729	0.00%
2020/07/01	19	40.35	15	40.37	40.35	4	18,993	0.02%
2020/06/30	36.5	41.92	16.8	41.93	41.85	19.7	18,782	0.10%
2020/06/29	13	41.89	16	41.90	41.90	-3	18,456	-0.02%
2020/06/24	4	42.23	68.1	42.36	42.20	-64.1	18,341	-0.35%
2020/06/23	3	42.30	10	42.27	42.30	-7	18,481	-0.04%
2020/06/22	55	42.05	199.1	42.03	42.10	-144.1	18,405	-0.78%	大賣/鉅額交易
2020/06/19	19.6	42.07	10	42.07	42.10	9.6	18,574	0.05%
2020/06/18	5	41.99	1	42.00	42.15	4	18,626	0.02%
2020/06/17	14	42.08	50.6	42.17	42.20	-36.6	18,642	-0.20%
2020/06/16	10	41.45	30	41.86	41.90	-20	19,027	-0.11%
2020/06/15	7	41.13	14	41.27	40.90	-7	19,490	-0.04%
2020/06/12	9	40.68	33	40.55	40.70	-24	19,726	-0.12%
2020/06/11	68.5	41.47	72	41.53	41.00	-3.5	20,145	-0.02%
2020/06/10	12	42.17	65	42.38	42.35	-53	20,108	-0.26%
2020/06/09	13	41.98	26	41.97	42.00	-13	20,714	-0.06%
2020/06/08	2	41.87	38	41.88	41.90	-36	21,246	-0.17%
2020/06/05	1	41.60	12.9	41.53	41.60	-11.9	21,311	-0.06%
2020/06/04	14	41.58	1,002	41.52	41.55	-988	21,536	-4.59%	大賣/鉅額交易
2020/06/03	5	40.95	102.3	40.94	41.40	-97.3	21,897	-0.44%	大賣/
2020/06/02	2.1	40.35	9	40.38	40.35	-7	21,748	-0.03%
2020/06/01	3	40.27	11	40.29	40.25	-8	21,626	-0.04%
2020/05/29	4.1	39.39	24	39.79	40.05	-19.9	21,638	-0.09%
2020/05/28	22	39.67	14	39.63	39.50	8	21,492	0.04%
2020/05/27	4	40.05	26.2	40.17	40.15	-22.2	21,928	-0.10%
2020/05/26	15.1	39.87	61	39.86	39.90	-45.9	22,372	-0.21%
2020/05/25	8	39.10	0	0.00	39.15	8	22,190	0.04%
2020/05/22	27	39.48	3	39.63	39.25	24	22,264	0.11%
2020/05/21	14	39.86	25	39.92	39.95	-11	22,347	-0.05%
2020/05/20	7	39.63	22	39.70	39.65	-15	22,296	-0.07%
2020/05/19	10.1	39.50	15	39.45	39.45	-4.9	22,238	-0.02%
2020/05/18	8	39.02	11	39.05	39.00	-3	22,156	-0.01%
2020/05/15	6	39.05	3	39.02	39.05	3	22,160	0.01%
2020/05/14	39	39.23	3	39.20	39.15	36	22,118	0.16%
2020/05/13	39	39.40	38	39.40	39.55	1	22,045	0.00%
2020/05/12	5.5	39.46	11	39.32	39.60	-5.5	22,039	-0.02%
2020/05/11	23.3	39.82	60	39.78	39.60	-36.7	22,106	-0.17%
2020/05/08	38	39.25	16	39.21	39.25	22	22,176	0.10%
2020/05/07	10.5	38.90	1	39.20	38.85	9.5	22,167	0.04%
2020/05/06	25	38.82	9	38.76	38.80	16	22,195	0.07%
2020/05/05	15	39.00	3	38.88	38.90	12	22,223	0.05%
2020/05/04	46	38.91	12	39.00	38.80	34	22,279	0.15%
2020/04/30	17	39.55	112.6	39.75	39.90	-95.6	22,046	-0.43%	大賣/
2020/04/29	5	38.63	41	38.70	38.45	-36	21,797	-0.17%
2020/04/28	9	38.07	6	38.03	38.00	3	21,841	0.01%
2020/04/27	4	37.60	9	37.76	38.00	-5	22,663	-0.02%
2020/04/24	3	37.10	0	0.00	37.05	3	22,655	0.01%
2020/04/23	3	37.37	4	37.51	37.25	-1	22,786	0.00%
2020/04/22	13	36.68	23	36.78	37.20	-10	22,804	-0.04%
2020/04/21	50	37.17	20	37.23	37.00	30	22,784	0.13%
2020/04/20	9	38.13	119.4	38.09	38.00	-110.4	22,772	-0.48%	大賣/鉅額交易
2020/04/17	47	38.26	85	38.43	38.20	-38	23,025	-0.17%
2020/04/16	47	37.68	26.4	37.67	37.80	20.6	22,915	0.09%
2020/04/15	10	38.13	40	38.21	38.30	-30	22,791	-0.13%
2020/04/14	4	37.83	19	37.97	38.00	-15	22,766	-0.07%
2020/04/13	84	37.62	6	37.46	37.40	78	22,579	0.35%
2020/04/10	23	37.59	115	37.48	37.80	-92	22,597	-0.41%	大賣/
2020/04/09	6	36.16	20	36.15	36.20	-14	22,305	-0.06%
2020/04/08	20	35.78	8	35.68	35.75	12	22,189	0.05%
2020/04/07	38	35.19	6	35.19	35.35	32	21,984	0.15%
2020/04/06	13	35.11	18	35.73	35.05	-5	21,787	-0.02%
2020/04/01	21	35.33	29	35.50	35.25	-8	21,471	-0.04%
2020/03/31	25	35.61	0	0.00	35.30	25	21,392	0.12%
2020/03/30	19	35.49	19	35.71	35.80	0	21,116	0.00%
2020/03/27	12	35.73	57	35.91	35.80	-45	20,967	-0.21%
2020/03/26	4	35.28	10.1	35.33	35.25	-6.1	20,711	-0.03%
2020/03/25	19	35.44	19	35.43	35.30	0	20,728	0.00%
2020/03/24	34	35.03	14	35.14	34.65	20	20,552	0.10%
2020/03/23	9	34.37	39	34.39	34.15	-30	20,477	-0.15%
2020/03/20	25	35.11	18	35.16	35.10	7	20,413	0.03%
2020/03/19	16	33.95	102	33.97	34.00	-86	19,997	-0.43%	大賣/
2020/03/18	21.4	34.80	17	34.85	34.65	4.4	19,782	0.02%
2020/03/17	490	35.08	21.3	35.07	35.00	468.7	19,559	2.40%	大買/鉅額交易
2020/03/16	31.5	36.06	10	36.12	35.80	21.5	19,289	0.11%
2020/03/13	58.3	35.50	78.2	35.76	37.00	-19.9	18,926	-0.10%
2020/03/12	120.7	37.72	47.1	37.89	37.50	73.6	18,171	0.41%	大買/
2020/03/11	62.1	38.87	10.3	38.75	38.60	51.8	17,595	0.29%
2020/03/10	61	38.97	58	38.63	39.00	3	17,509	0.02%
2020/03/09	122.1	38.69	36	38.54	38.55	86.1	17,666	0.49%	大買/
2020/03/06	75.3	39.55	6	39.58	39.50	69.3	16,962	0.41%
2020/03/05	8	40.09	4	40.14	40.15	4	16,604	0.02%
2020/03/04	13	39.77	5	39.77	39.75	8	16,734	0.05%
2020/03/03	106	39.89	1	39.95	39.80	105	16,625	0.63%	大買/鉅額交易
2020/03/02	71.1	39.47	26.5	39.61	39.50	44.6	16,401	0.27%
2020/02/27	129	40.09	46	40.09	40.05	83	16,358	0.51%	大買/
2020/02/26	10	40.42	4	40.45	40.65	6	15,944	0.04%
2020/02/25	16	40.70	26	40.78	40.70	-10	15,823	-0.06%
2020/02/24	34	40.90	8	40.86	40.85	26	15,822	0.16%
2020/02/21	39	41.38	0	0.00	41.30	39	15,705	0.25%
2020/02/20	3	41.67	32	41.61	41.60	-29	15,756	-0.18%
2020/02/19	7.8	41.63	6	41.66	41.75	1.8	15,831	0.01%
2020/02/18	15	41.27	0	0.00	41.50	15	15,879	0.09%
2020/02/17	101	41.35	15	41.36	41.40	86	15,918	0.54%	大買/
2020/02/14	4	41.50	31	41.65	41.65	-27	15,980	-0.17%
2020/02/13	31.8	41.62	8	41.66	41.60	23.8	16,248	0.15%
2020/02/12	24	41.75	23	41.90	41.80	1	16,482	0.01%
2020/02/11	66	41.36	13	41.61	41.65	53	16,604	0.32%
2020/02/10	7.2	40.81	10.8	40.63	40.90	-3.6	17,085	-0.02%
2020/02/07	12	41.05	7	41.06	41.05	5	18,245	0.03%
2020/02/06	12.9	41.31	23	41.34	41.50	-10.1	18,469	-0.05%
2020/02/05	3	40.70	28	40.91	40.95	-25	18,523	-0.14%
2020/02/04	20	40.50	17.1	40.70	40.70	2.9	18,629	0.02%
2020/02/03	57	39.97	48	40.14	40.20	9	18,821	0.05%
2020/01/31	60	40.86	18	40.88	40.65	42	18,706	0.22%
2020/01/30	131.5	41.05	23	41.57	40.60	108.5	18,516	0.59%	大買/鉅額交易
2020/01/20	8.8	43.11	10.2	43.08	43.10	-1.3	17,715	-0.01%
2020/01/17	2	43.03	21	42.99	43.10	-19	17,677	-0.11%
2020/01/16	5	42.87	5	42.91	42.95	0	17,637	0.00%
2020/01/15	1	42.80	9	42.74	42.90	-8	17,693	-0.05%
2020/01/14	61	42.94	16	42.95	42.85	45	17,768	0.25%
2020/01/13	17	42.70	17.3	42.77	42.85	-0.3	17,602	0.00%
2020/01/10	10	42.03	17	42.01	42.05	-7	17,528	-0.04%
2020/01/09	0	0.00	7.4	41.97	42.00	-7.4	17,525	-0.04%
2020/01/08	16	41.87	115	41.86	41.80	-99	17,684	-0.56%	大賣/
2020/01/07	25.5	42.22	0	0.00	42.20	25.5	17,626	0.14%
2020/01/06	15.5	42.35	10.2	42.29	42.25	5.4	17,702	0.03%
2020/01/03	7.2	42.71	17	42.78	42.80	-9.9	17,577	-0.06%
2020/01/02	1.5	42.60	27.2	42.63	42.55	-25.7	17,567	-0.15%
2019/12/31	7.5	42.61	0	0.00	42.55	7.5	17,551	0.04%
2019/12/30	4.5	42.63	5	42.65	42.70	-0.5	17,595	0.00%
2019/12/27	0	0.00	1.2	42.66	42.70	-1.2	17,644	-0.01%
2019/12/26	2.6	42.57	2.1	42.67	42.65	0.5	17,649	0.00%
2019/12/25	12.8	42.62	16.1	42.62	42.60	-3.3	17,752	-0.02%
2019/12/24	27.4	42.73	2	42.65	42.65	25.4	17,858	0.14%
2019/12/23	11.8	42.72	4	42.69	42.80	7.8	17,963	0.04%
2019/12/20	3.5	42.70	16	42.69	42.80	-12.5	17,985	-0.07%
2019/12/19	15	42.84	6	42.90	42.70	9	17,911	0.05%
2019/12/18	1.5	42.82	12	42.88	43.00	-10.5	17,810	-0.06%
2019/12/17	13.5	42.71	12.1	42.78	42.95	1.4	17,822	0.01%
2019/12/16	56	42.90	15.1	42.88	42.90	40.9	17,741	0.23%
2019/12/13	24	42.81	54	42.82	42.90	-30	17,562	-0.17%
2019/12/12	23	42.49	10	42.53	42.45	13	17,156	0.08%
2019/12/11	17.7	41.99	78.9	42.13	42.40	-61.3	16,948	-0.36%
2019/12/10	8	41.55	12.3	41.58	41.70	-4.3	16,686	-0.03%
2019/12/09	18.2	41.26	5	41.27	41.30	13.2	16,725	0.08%
2019/12/06	27	41.24	18.4	41.22	41.25	8.6	16,803	0.05%
2019/12/05	16	41.48	17	41.50	41.50	-1	16,719	-0.01%
2019/12/04	82.6	41.26	97.6	41.28	41.30	-15	16,638	-0.09%
2019/12/03	21	41.79	1	41.65	41.75	20	16,293	0.12%
2019/12/02	26	41.60	0.4	41.80	41.65	25.6	16,325	0.16%
2019/11/29	75	41.83	11	41.76	41.70	64	16,305	0.39%
2019/11/28	2.1	42.35	3	42.47	42.35	-0.9	16,108	-0.01%
2019/11/27	7	42.19	23	42.20	42.30	-16	16,237	-0.10%
2019/11/26	55.6	42.38	10	42.39	42.00	45.6	16,257	0.28%
2019/11/25	10.3	42.48	2	42.48	42.50	8.3	15,681	0.05%
2019/11/22	6	42.03	20	42.16	42.40	-14	15,745	-0.09%
2019/11/21	11	42.00	8.3	42.00	42.05	2.8	15,785	0.02%
2019/11/20	10	42.29	11	42.22	42.30	-1	15,725	-0.01%
2019/11/19	9.5	42.62	12	42.60	42.70	-2.5	15,676	-0.02%
2019/11/18	3.4	42.72	2	42.78	42.75	1.4	15,622	0.01%
2019/11/15	5	42.51	42	42.41	42.55	-37	15,615	-0.24%
2019/11/14	31	42.25	7	42.18	42.15	24	15,650	0.15%
2019/11/13	14.3	42.48	0	0.00	42.35	14.3	16,314	0.09%
2019/11/12	36	42.95	37	42.89	42.80	-1	16,422	-0.01%
2019/11/11	78	42.65	11	42.40	42.25	67	16,218	0.41%
2019/11/08	14	42.68	26	42.75	42.70	-12	16,126	-0.07%
2019/11/07	47	43.30	47	43.13	42.90	0	15,987	0.00%
2019/11/06	16	42.74	156	42.51	43.00	-140	15,346	-0.91%	大賣/鉅額交易
2019/11/05	37	41.35	70	41.29	41.45	-33	14,376	-0.23%
2019/11/04	104.3	40.84	27.1	40.63	40.95	77.2	14,252	0.54%	大買/
2019/11/01	28	40.26	11	40.35	40.10	17	14,271	0.12%
2019/10/31	45	40.63	4	40.73	40.30	41	14,303	0.29%
2019/10/30	20	40.88	0	0.00	40.85	20	14,093	0.14%
2019/10/29	5	41.05	7	41.11	41.15	-2	14,014	-0.01%
2019/10/28	2	41.00	0	0.00	41.00	2	13,915	0.01%
2019/10/25	2	41.13	1.2	41.19	41.00	0.8	13,828	0.01%
2019/10/24	29.6	41.04	3	41.13	41.15	26.6	13,751	0.19%
2019/10/23	2.1	41.07	0	0.00	40.95	2.1	13,685	0.02%
2019/10/22	3.5	41.36	21	41.41	41.50	-17.5	13,627	-0.13%
2019/10/21	1	41.25	9	41.26	41.30	-8	13,518	-0.06%
2019/10/18	7	41.02	13	41.07	41.30	-6	13,581	-0.04%
2019/10/17	24	40.89	29	41.01	41.30	-5	13,439	-0.04%
2019/10/16	6	41.14	16	40.95	41.10	-10	13,435	-0.07%
2019/10/15	12	40.59	0	0.00	40.55	12	13,414	0.09%
2019/10/14	16.7	40.72	23	40.70	40.65	-6.4	13,459	-0.05%
2019/10/09	5	40.51	2	40.53	40.55	3	13,440	0.02%
2019/10/08	17	40.58	5	40.79	40.50	12	13,540	0.09%
2019/10/07	6	40.50	0	0.00	40.40	6	13,502	0.04%
2019/10/04	1	40.35	2	40.48	40.60	-1	13,625	-0.01%
2019/10/03	25	40.36	1	40.40	40.30	24	13,615	0.18%
2019/10/02	0	0.00	1	41.10	40.90	-1	13,633	-0.01%
2019/10/01	12	41.40	10	41.41	41.25	2	13,634	0.01%
2019/09/27	13	41.00	2	41.03	40.90	11	13,616	0.08%
2019/09/25	8	41.38	5	41.45	41.45	3	13,724	0.02%
2019/09/24	0	0.00	4	41.39	41.60	-4	14,042	-0.03%
2019/09/23	4	41.23	20	41.19	41.15	-16	14,358	-0.11%
2019/09/20	23	41.59	6	41.76	41.55	17	14,704	0.12%
2019/09/19	6	41.80	32	41.80	41.85	-26	14,570	-0.18%
2019/09/18	1.2	41.70	24	41.62	41.75	-22.8	14,537	-0.16%
2019/09/17	40	41.40	13	41.53	41.65	27	14,537	0.19%
2019/09/16	52	41.55	21	41.50	41.55	31	14,558	0.21%
2019/09/12	3.5	41.50	5	41.52	41.50	-1.6	14,586	-0.01%
2019/09/11	39.6	41.25	16	41.45	41.40	23.6	14,658	0.16%
2019/09/10	26	41.35	11	41.30	41.40	15	14,594	0.10%
2019/09/09	0	0.00	8	40.94	40.95	-8	14,497	-0.06%
2019/09/06	4.1	40.75	18.4	40.65	40.80	-14.3	14,462	-0.10%
2019/09/05	9.1	40.32	54	40.31	40.50	-44.9	14,418	-0.31%
2019/09/04	1	39.95	3	39.95	39.95	-2	14,295	-0.01%
2019/09/03	3	39.97	2	40.08	39.80	1	14,539	0.01%
2019/09/02	8	40.03	6	40.05	39.95	2	14,675	0.01%
2019/08/30	0.2	40.15	14	39.91	40.15	-13.8	14,765	-0.09%
2019/08/29	13.1	39.50	1	39.65	39.50	12.1	14,673	0.08%
2019/08/28	4	39.93	0.1	40.00	39.95	3.9	14,763	0.03%
2019/08/27	3	39.77	20.2	39.75	39.75	-17.2	14,766	-0.12%
2019/08/26	8	39.39	0	0.00	39.50	8	14,823	0.05%
2019/08/23	2	39.78	8	39.81	39.85	-6	14,870	-0.04%
2019/08/22	18.5	39.55	11	39.64	39.45	7.5	14,954	0.05%
2019/08/21	23	39.65	1	39.60	39.50	22	16,263	0.14%
2019/08/20	40	39.84	1	39.75	39.70	39	16,260	0.24%
2019/08/19	2	39.68	19	39.99	40.00	-17	16,339	-0.10%
2019/08/16	62	39.03	15	39.06	39.55	47	16,312	0.29%
2019/08/15	35.2	39.39	0	0.00	39.35	35.2	15,763	0.22%
2019/08/14	23	39.85	2	39.95	39.75	21	15,935	0.13%
2019/08/13	124	39.87	0	0.00	39.80	124	16,024	0.77%	大買/鉅額交易
2019/08/12	10	40.24	21	40.27	40.00	-11	16,218	-0.07%
2019/08/08	19	39.97	0	0.00	39.95	19	16,545	0.11%
2019/08/07	34	39.76	1	39.70	39.80	33	16,841	0.20%
2019/08/06	93	39.94	17	39.49	39.90	76	17,733	0.43%
2019/08/05	14	39.99	15	40.00	39.95	-1	18,089	-0.01%
2019/08/02	48	40.07	15	40.10	40.10	33	18,151	0.18%
2019/08/01	20.2	40.53	5	40.48	40.50	15.2	18,301	0.08%
2019/07/31	12	40.89	5	40.98	40.80	7	18,319	0.04%
2019/07/30	56.2	41.19	1	41.10	41.10	55.2	18,294	0.30%
2019/07/29	22	41.21	10	41.20	41.20	12	18,573	0.06%
2019/07/26	3	41.13	0	0.00	41.15	3	18,848	0.02%
2019/07/25	0.1	41.25	1	41.25	41.20	-0.9	19,265	0.00%
2019/07/24	0	0.00	1	41.30	41.15	-1	19,348	-0.01%
2019/07/23	11	41.25	0	0.00	41.20	11	19,390	0.06%
2019/07/22	7	41.11	3.4	41.32	41.40	3.6	19,369	0.02%
2019/07/19	32	41.20	5	41.29	41.05	27	19,374	0.14%
2019/07/18	4	41.18	24	41.22	41.10	-20	19,312	-0.10%
2019/07/17	13	41.38	4	41.45	41.30	9	19,217	0.05%
2019/07/16	12	41.58	0	0.00	41.55	12	18,975	0.06%
2019/07/15	38	41.87	4	41.55	41.65	34	18,852	0.18%
2019/07/12	31.1	41.69	0	0.00	41.60	31.1	18,882	0.16%
2019/07/11	2	42.03	3	42.20	41.95	-1	18,952	-0.01%
2019/07/10	9	42.01	3	42.17	42.20	6	19,114	0.03%
2019/07/09	9	41.83	13	41.82	41.85	-4	19,150	-0.02%
2019/07/08	13	41.89	1	41.90	41.95	12	19,251	0.06%
2019/07/05	15	42.34	1	42.40	42.35	14	19,420	0.07%
2019/07/04	6.3	42.36	13	42.63	42.50	-6.8	19,631	-0.03%
2019/07/03	11	42.32	1	42.30	42.25	10	19,901	0.05%
2019/07/02	9	42.51	4	42.60	42.65	5	20,241	0.02%
2019/07/01	29	42.33	25	42.10	42.70	4	20,202	0.02%
2019/06/28	24	43.29	14	43.28	43.00	10	19,887	0.05%
2019/06/27	14.3	43.11	6	43.23	43.20	8.3	19,625	0.04%
2019/06/26	4	42.76	1	42.80	42.75	3	19,534	0.02%
2019/06/25	16	42.55	4	42.60	42.60	12	19,924	0.06%
2019/06/24	4	42.28	2	42.48	42.55	2	20,254	0.01%
2019/06/21	13	42.39	2	42.45	42.30	11	20,370	0.05%
2019/06/20	5	42.41	4	42.43	42.55	1	20,422	0.00%
2019/06/19	13	42.25	18	42.41	42.55	-5	20,644	-0.02%
2019/06/18	4	41.95	11	42.08	42.20	-7	20,557	-0.03%
2019/06/17	9	41.69	50	41.57	41.65	-41	20,707	-0.20%
2019/06/14	7	41.34	2	41.40	41.30	5	21,035	0.02%
2019/06/13	13	41.45	4	41.40	41.65	9	21,109	0.04%
2019/06/12	11	41.85	4	41.84	41.90	7	21,261	0.03%
2019/06/11	9.1	41.83	7	41.82	42.10	2.1	21,226	0.01%
2019/06/10	9	41.26	4	41.34	41.35	5	20,962	0.02%
2019/06/06	29	40.82	4	40.71	40.75	25	20,938	0.12%
2019/06/05	8	41.46	0	0.00	41.10	8	20,946	0.04%
2019/06/04	23	41.48	11	41.44	41.45	12	20,924	0.06%
2019/06/03	16	40.93	7.4	40.91	41.05	8.6	20,926	0.04%
2019/05/31	8	40.90	8	41.02	40.80	0	20,935	0.00%
2019/05/30	5	40.37	0	0.00	40.50	5	20,823	0.02%
2019/05/29	13	40.34	3	40.33	40.30	10	21,156	0.05%
2019/05/28	11.2	40.48	0	0.00	40.35	11.2	21,292	0.05%
2019/05/27	3	40.57	0	0.00	40.75	3	20,084	0.01%
2019/05/24	40	40.72	0	0.00	40.60	40	20,117	0.20%
2019/05/23	4	40.90	31.2	40.97	41.00	-27.2	20,017	-0.14%
2019/05/22	19.1	41.05	6	41.11	41.15	13.1	20,047	0.07%
2019/05/21	24	41.17	13.5	41.19	41.50	10.5	20,045	0.05%
2019/05/20	74	40.24	7	40.31	40.20	67	19,732	0.34%
2019/05/17	47	40.13	32	40.02	40.00	15	19,779	0.08%
2019/05/16	41	40.25	1	40.30	40.00	40	19,523	0.20%
2019/05/15	19	41.15	9	41.29	40.95	10	19,277	0.05%
2019/05/14	154	40.41	32	40.44	40.45	122	19,168	0.64%	大買/鉅額交易
2019/05/13	72	42.19	36	42.18	41.95	36	18,279	0.20%
2019/05/10	22	43.38	13	43.23	43.20	9	17,969	0.05%
2019/05/09	67	43.65	2	43.63	43.50	65	18,064	0.36%
2019/05/08	22	44.04	7	44.05	44.05	15	17,820	0.08%
2019/05/07	24.1	44.41	12	44.51	44.35	12.1	17,976	0.07%
2019/05/06	21.3	44.44	12	44.61	44.50	9.3	18,096	0.05%
2019/05/03	4.2	45.49	9	45.43	45.45	-4.8	17,979	-0.03%
2019/05/02	15	45.25	21	45.29	45.65	-6	17,838	-0.03%
2019/04/30	3	44.58	16	44.65	44.70	-13	17,602	-0.07%
2019/04/29	2	44.65	8	44.55	44.60	-6	17,665	-0.03%
2019/04/26	5	44.40	5	44.42	44.50	0	17,852	0.00%
2019/04/25	5	44.48	2	44.50	44.35	3	18,088	0.02%
2019/04/24	7	44.37	2	44.40	44.30	5	18,414	0.03%
2019/04/23	4	44.31	2	44.33	44.35	2	18,909	0.01%
2019/04/22	24	44.42	1	44.45	44.35	23	19,135	0.12%
2019/04/19	26	44.37	4	44.45	44.35	22	19,298	0.11%
2019/04/18	45	44.12	19	44.05	44.20	26	19,368	0.13%
2019/04/17	5.1	44.18	0	0.00	44.10	5.1	19,526	0.03%
2019/04/16	19.1	44.08	0	0.00	44.10	19.1	19,348	0.10%
2019/04/15	5	44.23	7	44.24	44.15	-2	19,302	-0.01%
2019/04/12	35	44.28	0	0.00	44.10	35	19,307	0.18%
2019/04/11	34.1	44.36	0.1	44.25	44.15	34	19,349	0.18%
2019/04/10	41.2	44.21	3	44.28	44.20	38.2	19,157	0.20%
2019/04/09	13	44.21	3	44.25	44.30	10	18,921	0.05%
2019/04/08	36.2	44.35	2	44.30	44.30	34.2	18,599	0.18%
2019/04/03	4	44.88	0	0.00	44.80	4	18,081	0.02%
2019/04/02	3	44.87	5	44.93	44.80	-2	18,020	-0.01%
2019/04/01	8.4	44.87	5	44.84	44.50	3.4	18,047	0.02%
2019/03/29	14.2	44.45	1	44.55	44.95	13.2	17,832	0.07%
2019/03/28	47.2	44.06	3	44.07	44.00	44.2	17,709	0.25%
2019/03/27	52.8	44.61	3	44.83	44.50	49.8	17,366	0.29%
2019/03/26	32.2	45.25	0	0.00	45.25	32.2	17,108	0.19%
2019/03/25	12.5	45.41	6	45.45	45.40	6.5	17,067	0.04%
2019/03/22	27.5	46.13	34	46.29	46.20	-6.6	16,893	-0.04%
2019/03/21	28.1	46.69	1	46.65	46.75	27.1	16,784	0.16%
2019/03/20	1	46.70	17	46.92	46.95	-16	16,780	-0.10%
2019/03/19	30	46.51	20	46.61	46.65	10	16,896	0.06%
2019/03/18	36	45.60	8	45.62	45.80	28	16,574	0.17%
2019/03/15	2	45.25	22	45.36	45.45	-20	16,518	-0.12%
2019/03/14	3	45.17	0	0.00	45.10	3	16,273	0.02%
2019/03/13	13	45.07	1	45.10	45.15	12	16,385	0.07%
2019/03/12	9	45.05	5	45.10	45.00	4	16,479	0.02%
2019/03/11	8	44.44	28	44.64	44.40	-20	16,510	-0.12%
2019/03/08	6.1	44.49	0	0.00	44.45	6.1	16,503	0.04%
2019/03/07	9	44.65	1	44.70	44.65	8	16,730	0.05%
2019/03/06	3	44.93	0	0.00	44.95	3	16,792	0.02%
2019/03/05	6	44.84	0	0.00	44.60	6	17,051	0.04%
2019/03/04	44.2	44.23	11	44.40	44.90	33.2	17,057	0.19%
2019/02/27	13	45.21	1	45.35	45.30	12	16,897	0.07%
2019/02/26	9.3	45.54	0	0.00	45.50	9.3	16,689	0.06%
2019/02/25	9	45.45	6	45.47	45.55	3	16,530	0.02%
2019/02/22	7	45.22	11	45.26	45.40	-4	16,537	-0.02%
2019/02/21	13	45.06	41	45.22	45.40	-28	16,449	-0.17%
2019/02/20	9	44.89	5	45.04	45.15	4	16,347	0.02%
2019/02/19	8.2	44.61	0	0.00	44.60	8.2	16,200	0.05%
2019/02/18	7	44.44	11	44.54	44.40	-4	16,200	-0.02%
2019/02/15	22	44.44	6	44.47	44.20	16	15,981	0.10%
2019/02/14	61.6	44.51	5	44.43	44.55	56.6	15,903	0.36%
2019/02/13	145	44.10	9	44.20	44.30	136	15,657	0.87%	大買/鉅額交易
2019/02/12	49	43.88	10	43.94	43.90	39	15,578	0.25%
2019/02/11	35.7	43.72	11	43.65	43.55	24.7	15,524	0.16%
2019/01/30	18	43.64	1	43.60	43.60	17	15,374	0.11%
2019/01/29	7	43.69	0	0.00	43.90	7	15,060	0.05%
2019/01/28	16	43.54	3	43.57	43.80	13	14,887	0.09%
2019/01/25	12.1	43.55	25	43.57	43.50	-12.9	14,644	-0.09%
2019/01/24	14	43.61	4.1	43.70	43.55	9.9	14,477	0.07%
2019/01/23	23.1	43.83	12	43.85	43.75	11.1	14,456	0.08%
2019/01/22	10.1	44.05	11	44.07	44.20	-0.9	14,399	-0.01%
2019/01/21	17	43.86	10	43.83	43.80	7	14,376	0.05%
2019/01/18	18	43.53	6	43.60	43.50	12	14,615	0.08%
2019/01/17	6.1	43.66	1	43.90	43.80	5.1	14,497	0.04%
2019/01/16	19.4	43.54	2	43.63	43.60	17.4	14,322	0.12%
2019/01/15	31.3	43.94	2	44.05	43.75	29.3	14,030	0.21%
2019/01/14	27.5	44.60	0	0.00	44.40	27.5	13,493	0.20%
2019/01/11	4	45.76	0	0.00	45.55	4	13,412	0.03%
2019/01/10	4.1	45.89	2	45.90	45.85	2.1	13,374	0.02%
2019/01/09	3.1	45.98	0.1	46.00	45.95	3	13,385	0.02%
2019/01/08	0.1	45.35	0	0.00	45.15	0.1	13,203	0.00%
2019/01/07	7.1	45.25	0	0.00	45.20	7.1	13,425	0.05%
2019/01/04	7	44.61	10	44.42	44.55	-3	13,467	-0.02%
2019/01/03	11.1	45.40	0	0.00	45.15	11.1	13,852	0.08%
2019/01/02	3.2	46.07	2	46.10	45.90	1.2	13,837	0.01%
2018/12/28	0.1	47.00	2	46.70	47.00	-1.9	13,810	-0.01%
2018/12/27	0.1	46.70	2	46.50	46.70	-1.9	14,054	-0.01%
2018/12/26	9	46.01	2	46.35	46.00	7	14,215	0.05%
2018/12/25	8.1	46.01	0	0.00	46.00	8.1	14,341	0.06%
2018/12/24	15.1	46.34	11	46.45	46.50	4.1	14,365	0.03%
2018/12/21	4.1	46.87	0	0.00	46.95	4.1	14,474	0.03%
2018/12/20	6	47.18	0	0.00	47.00	6	14,426	0.04%
2018/12/19	3.1	47.01	0	0.00	47.25	3.1	14,318	0.02%
2018/12/18	9.2	47.32	0	0.00	47.20	9.2	14,270	0.06%
2018/12/17	1	47.80	0	0.00	47.70	1	14,372	0.01%
2018/12/14	20	47.61	6	47.55	47.55	14	14,530	0.10%
2018/12/13	0.2	48.25	0	0.00	48.25	0.2	14,376	0.00%
2018/12/12	14.2	47.29	1.5	47.39	47.50	12.8	14,310	0.09%
2018/12/11	72.1	47.65	0	0.00	47.60	72.1	13,953	0.52%
2018/12/10	4.1	47.56	0	0.00	47.60	4.1	13,959	0.03%
2018/12/07	7	48.13	0	0.00	48.15	7	13,964	0.05%
2018/12/06	4	48.11	0	0.00	48.25	4	14,017	0.03%
2018/12/05	3.1	48.28	0	0.00	48.40	3.1	14,099	0.02%
2018/12/04	1.2	48.30	0	0.00	48.95	1.2	14,067	0.01%
2018/12/03	6.2	49.14	2	49.15	49.10	4.2	13,952	0.03%
2018/11/30	6.1	48.60	1	48.80	48.55	5.1	13,946	0.04%
2018/11/29	10	48.72	0	0.00	48.55	10	13,686	0.07%
2018/11/28	9	48.71	0	0.00	48.80	9	13,485	0.07%
2018/11/27	3	49.13	0	0.00	49.05	3	13,178	0.02%
2018/11/26	6	49.76	0	0.00	49.55	6	13,145	0.05%
2018/11/21	1	50.00	1	50.00	50.20	0	12,886	0.00%
2018/11/19	1	50.80	10	51.00	51.00	-9	12,871	-0.07%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/15	1	50.40	0	0.00	50.80	1	12,870	0.01%
2018/11/14	1	50.40	0	0.00	50.40	1	12,904	0.01%
2018/11/13	1	50.00	1	50.10	50.20	0	13,066	0.00%
2018/11/09	0	0.00	1	50.70	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	9	50.79	50.90	-9	13,006	-0.07%
2018/11/07	1	49.70	2	50.05	50.10	-1	12,859	-0.01%
2018/11/06	0	0.00	6	49.46	49.40	-6	12,829	-0.05%
2018/11/05	1	49.05	0	0.00	49.60	1	12,791	0.01%
2018/11/02	2	49.05	2.2	49.49	49.50	-0.2	12,818	0.00%
2018/11/01	1	48.45	1	48.70	48.75	0	12,752	0.00%
2018/10/31	2	48.55	1	48.55	49.00	1	12,645	0.01%
2018/10/30	6	47.85	13	48.03	48.35	-7	12,477	-0.06%
2018/10/29	8	47.09	0	0.00	47.50	8	12,456	0.06%
2018/10/26	12	47.34	2	48.05	47.40	10	12,309	0.08%
2018/10/25	3	48.67	0	0.00	48.70	3	11,924	0.03%
2018/10/23	31	49.39	0	0.00	49.30	31	11,784	0.26%
2018/10/22	0	0.00	2	49.95	50.30	-2	11,644	-0.02%
2018/10/19	0	0.00	15	50.10	50.30	-15	11,770	-0.13%
2018/10/18	2.4	49.85	0	0.00	50.00	2.4	11,657	0.02%
2018/10/17	19	50.21	0	0.00	50.00	19	11,627	0.16%
2018/10/16	1	49.95	0	0.00	50.40	1	11,549	0.01%
2018/10/15	7	49.89	10	50.30	50.00	-3	11,464	-0.03%
2018/10/12	40	49.93	5	49.88	50.60	35	11,252	0.31%
2018/10/11	27.1	50.41	2	50.60	50.10	25.1	11,086	0.23%
2018/10/09	25	52.61	3	51.70	52.40	22	10,544	0.21%
2018/10/08	3	51.70	0	0.00	51.90	3	10,391	0.03%
2018/10/05	11	51.19	6	51.40	51.20	5	10,408	0.05%
2018/10/04	3	51.70	2	51.90	51.70	1	10,304	0.01%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/09/28	10	52.70	0	0.00	52.50	10	10,506	0.10%
2018/09/27	1	52.60	4	52.90	52.80	-3	10,592	-0.03%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	2.1	52.89	4	52.60	52.90	-1.9	10,960	-0.02%
2018/09/20	5	52.00	1	52.00	52.20	4	10,889	0.04%
2018/09/19	0	51.30	1	51.40	51.40	-1	10,842	-0.01%
2018/09/14	4	50.85	0	0.00	51.20	4	11,480	0.03%
2018/09/12	1	50.40	0	0.00	50.50	1	11,881	0.01%
2018/09/11	13	50.45	0	0.00	50.50	13	12,101	0.11%
2018/09/10	3	50.83	7	51.11	50.90	-4	12,298	-0.03%
2018/09/07	4.1	51.08	0	0.00	51.20	4.1	12,596	0.03%
2018/09/06	0	0.00	1	51.70	51.50	-1	12,810	-0.01%
2018/09/05	0.3	51.80	10	51.90	51.80	-9.7	12,909	-0.08%
2018/08/31	1	52.10	0	0.00	52.60	1	13,234	0.01%
2018/08/30	1	52.20	1	52.30	52.20	0	13,321	0.00%
2018/08/29	0.4	52.40	0	0.00	52.60	0.4	13,436	0.00%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/23	0	0.00	1	52.30	52.50	-1	13,990	-0.01%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/21	1	51.60	0	0.00	51.90	1	14,272	0.01%
2018/08/20	6.1	51.61	0	0.00	51.30	6.1	14,242	0.04%
2018/08/17	5	51.90	0	0.00	51.80	5	14,160	0.04%
2018/08/16	2	51.30	1	51.70	51.50	1	14,206	0.01%
2018/08/15	2	51.80	0	0.00	51.90	2	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	5	52.16	0	0.00	52.00	5	14,288	0.03%
2018/08/10	0.1	52.90	2	52.95	53.00	-1.9	14,353	-0.01%
2018/08/09	0	0.00	5	53.00	52.70	-5	14,473	-0.03%
2018/08/07	0.2	52.50	0	0.00	52.50	0.2	14,831	0.00%
2018/08/03	2	52.80	0	0.00	52.80	2	15,364	0.01%
2018/08/02	0	0.00	20	52.10	52.00	-20	15,476	-0.13%
2018/08/01	1	52.30	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	1	52.50	52.70	-1	15,740	-0.01%
2018/07/30	0	0.00	29.1	52.20	52.20	-29.1	15,752	-0.18%
2018/07/27	0	0.00	2	52.10	52.40	-2	15,788	-0.01%
2018/07/26	0	0.00	0.2	52.10	52.10	-0.2	15,861	0.00%
2018/07/24	1	51.90	5	51.90	52.10	-4	15,828	-0.03%
2018/07/23	1.1	52.29	1	52.50	52.30	0.1	15,984	0.00%
2018/07/20	0	0.00	16	52.50	52.30	-16	16,199	-0.10%
2018/07/19	0	0.00	0.3	52.30	52.40	-0.3	16,458	0.00%
2018/07/18	1	52.50	0	0.00	52.70	1	16,494	0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	1	51.90	6	52.12	52.20	-5	16,748	-0.03%
2018/07/12	5	51.34	0	0.00	52.10	5	16,800	0.03%
2018/07/11	20	51.08	2	51.40	51.20	18	16,811	0.11%
2018/07/10	1	51.30	1	51.90	51.80	0	16,672	0.00%
2018/07/09	1	51.20	0	0.00	51.70	1	16,654	0.01%
2018/07/06	5	50.90	1	50.60	51.00	4	16,592	0.02%
2018/07/05	2.4	51.21	0	0.00	51.40	2.4	16,507	0.01%
2018/07/04	2	51.80	0	0.00	51.90	2	16,616	0.01%
2018/07/03	26.1	52.21	0	0.00	52.10	26.1	16,535	0.16%
2018/07/02	9	53.40	0	0.00	53.20	9	16,295	0.06%
2018/06/29	1	53.90	1	53.90	53.80	0	16,159	0.00%
2018/06/28	5	52.80	1	53.00	53.00	4	15,945	0.03%
2018/06/27	3	52.77	10	52.90	52.80	-7	15,878	-0.04%
2018/06/26	5.7	53.13	11	53.25	53.00	-5.3	15,760	-0.03%
2018/06/25	8	55.76	0.9	55.40	55.60	7.1	15,534	0.05%
2018/06/22	0.2	55.90	0	0.00	56.00	0.2	15,240	0.00%
2018/06/21	0.8	55.80	2.2	55.89	55.90	-1.4	15,020	-0.01%
2018/06/20	2.5	55.22	2	55.50	55.50	0.5	14,998	0.00%
2018/06/19	0.4	54.90	3	54.40	55.00	-2.6	14,863	-0.02%
2018/06/15	3	54.50	0	0.00	55.30	3	14,466	0.02%
2018/06/13	0	55.20	0	0.00	55.50	0	13,920	0.00%
2018/06/12	0.4	54.90	1	55.20	55.10	-0.6	14,001	0.00%
2018/06/11	0.2	55.20	15.9	55.25	55.40	-15.7	13,851	-0.11%
2018/06/08	7.1	54.86	5	55.12	55.00	2.1	13,857	0.01%
2018/06/07	6.4	55.06	0	0.00	55.00	6.4	13,947	0.05%
2018/06/06	0	0.00	4.3	54.80	54.90	-4.3	14,092	-0.03%
2018/06/05	1	54.10	0	0.00	54.30	1	14,065	0.01%
2018/06/04	0	0.00	2.1	53.99	54.00	-2.1	14,053	-0.01%
2018/05/31	1	53.40	1	53.50	53.60	0	13,998	0.00%
2018/05/30	6.1	52.97	1	53.00	52.90	5.1	13,666	0.04%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/24	3	54.20	0	0.00	54.20	3	13,715	0.02%
2018/05/23	0.3	54.00	0	0.00	54.00	0.3	13,761	0.00%
2018/05/22	1	54.70	2	54.85	54.70	-1	13,826	-0.01%
2018/05/17	1	55.00	2	55.10	54.90	-1	14,267	-0.01%
2018/05/16	1	54.70	1	54.90	54.90	0	14,261	0.00%
2018/05/15	1	54.60	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	5	54.90	55.00	-5	14,737	-0.03%
2018/05/11	2	54.50	2	54.40	54.60	0	14,736	0.00%
2018/05/09	0	0.00	3	53.77	53.60	-3	14,315	-0.02%
2018/05/08	1	53.30	0	0.00	53.50	1	14,373	0.01%
2018/05/03	0.1	52.90	0	0.00	52.90	0.1	14,504	0.00%
2018/05/02	0.1	53.30	0	0.00	53.50	0.1	14,600	0.00%
2018/04/27	1	53.10	4	53.30	53.50	-3	14,774	-0.02%
2018/04/25	0	0.00	1	52.00	52.20	-1	14,567	-0.01%
2018/04/24	1.3	52.63	0	0.00	52.50	1.3	14,412	0.01%
2018/04/23	1.2	52.55	0	0.00	52.50	1.2	14,523	0.01%
2018/04/20	0.3	52.50	0	0.00	52.50	0.3	14,625	0.00%
2018/04/19	0	0.00	9	52.50	52.90	-9	14,867	-0.06%
2018/04/18	0.2	52.00	1	52.30	52.00	-0.8	14,751	-0.01%
2018/04/17	1	51.70	0	0.00	51.60	1	14,773	0.01%
2018/04/16	0.1	52.50	0.1	52.50	52.50	0.1	15,033	0.00%
2018/04/13	3	52.80	1	53.10	52.80	2	15,106	0.01%
2018/04/10	1.1	53.00	1	53.70	53.00	0.1	15,594	0.00%
2018/04/09	1	52.41	3	52.73	53.00	-2	15,704	-0.01%
2018/04/03	0.1	52.00	0	0.00	52.00	0.1	15,783	0.00%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	3	51.97	0	0.00	51.80	3	16,036	0.02%
2018/03/27	3	53.20	0	0.00	53.30	3	16,044	0.02%
2018/03/23	3	52.67	1	52.70	52.20	2	16,204	0.01%
2018/03/22	0.7	53.20	0	0.00	53.40	0.7	16,228	0.00%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/14	0	0.00	1	54.00	53.90	-1	16,604	-0.01%
2018/03/13	1	54.20	2	54.25	53.90	-1	16,660	-0.01%
2018/03/12	0	0.00	10	54.40	54.50	-10	16,673	-0.06%
2018/03/09	0	0.00	1	52.10	52.00	-1	16,714	-0.01%
2018/03/07	5.1	52.60	0	0.00	52.50	5.1	17,930	0.03%
2018/03/06	2	52.70	0	0.00	52.80	2	18,836	0.01%
2018/03/05	5	52.92	0	0.00	52.60	5	19,210	0.03%
2018/03/02	4	53.23	0	0.00	53.30	4	19,274	0.02%
2018/03/01	14	54.06	0	0.00	53.90	14	19,367	0.07%
2018/02/27	12	54.58	12.1	54.52	54.50	-0.1	19,397	0.00%
2018/02/26	0	0.00	0.1	54.20	54.30	-0.1	19,415	0.00%
2018/02/23	4	54.60	2	54.60	54.70	2	19,762	0.01%
2018/02/22	1	53.30	4	53.60	54.20	-3	20,668	-0.01%
2018/02/21	2	54.20	2	54.20	54.00	0	21,958	0.00%
2018/02/12	4	53.55	1	53.40	53.00	3	22,058	0.01%
2018/02/09	3	52.87	0	0.00	52.80	3	21,999	0.01%
2018/02/08	31	53.36	1	53.40	53.30	30	21,798	0.14%
2018/02/07	1	53.20	6	52.63	52.70	-5	21,929	-0.02%
2018/02/06	18.1	50.74	0	0.00	50.80	18.1	21,788	0.08%
2018/02/05	1	53.70	0.5	54.10	54.10	0.5	21,376	0.00%
2018/02/01	0	0.00	15	55.20	54.80	-15	21,287	-0.07%
2018/01/30	0.2	54.40	0	0.00	54.40	0.2	21,082	0.00%
2018/01/25	0	0.00	1	55.60	55.60	-1	20,658	0.00%
2018/01/23	0	0.00	1	56.50	56.00	-1	20,526	0.00%
2018/01/19	0	0.00	2	55.70	56.00	-2	20,908	-0.01%
2018/01/18	10	56.20	0	0.00	55.90	10	20,836	0.05%
2018/01/12	0	0.00	1	55.60	55.60	-1	20,278	0.00%
2018/01/11	0	0.00	0	55.10	55.40	0	20,202	0.00%
2018/01/08	2	55.10	11	55.25	55.70	-9	20,036	-0.04%
2018/01/05	1	55.20	4	55.50	55.70	-3	19,793	-0.02%
2018/01/04	0	0.00	1	55.00	55.40	-1	19,585	-0.01%
2018/01/03	52	55.19	52	55.20	55.20	0	19,635	0.00%
2018/01/02	8	53.70	0	0.00	54.20	8	19,235	0.04%