國泰金 (2882)-國泰-台南券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7.3	66.73	3.1	67.00	66.80	4.2	24,744	0.02%
2024/11/21	22.6	66.46	1.5	66.47	66.60	21.1	24,579	0.09%
2024/11/20	23	67.09	2.6	67.46	67.40	20.4	24,346	0.08%
2024/11/19	8.3	66.99	7	67.07	67.70	1.3	24,226	0.01%
2024/11/18	2.2	66.79	0.8	67.23	67.00	1.5	24,134	0.01%
2024/11/15	4.2	67.45	12.1	67.56	66.90	-7.9	24,123	-0.03%
2024/11/14	11.9	66.42	2.2	66.59	66.20	9.8	24,318	0.04%
2024/11/13	120.2	66.72	14.1	66.78	66.80	106.1	24,201	0.44%	大買/鉅額交易
2024/11/12	71.9	67.67	2.6	67.86	67.50	69.2	24,046	0.29%
2024/11/11	52.4	68.50	6	69.50	68.70	46.4	23,709	0.20%
2024/11/08	53.8	69.76	41.8	69.75	69.50	12	23,829	0.05%
2024/11/07	5.1	69.72	18.5	69.93	69.80	-13.4	24,388	-0.05%
2024/11/06	2.1	69.06	0.5	69.40	69.10	1.6	24,339	0.01%
2024/11/05	8.4	69.35	7.2	69.54	69.80	1.2	24,824	0.00%
2024/11/04	10	68.50	17.4	69.46	69.60	-7.4	25,413	-0.03%
2024/11/01	8.7	67.80	4	67.78	68.60	4.7	26,083	0.02%
2024/10/30	4	68.53	12.1	68.70	68.90	-8.1	26,128	-0.03%
2024/10/29	18.8	68.30	13.4	68.30	68.50	5.5	26,282	0.02%
2024/10/28	1.1	68.75	20.1	69.52	69.30	-19	26,235	-0.07%
2024/10/25	1.4	68.47	2.6	68.80	69.00	-1.2	26,227	0.00%
2024/10/24	4.4	68.43	15	68.43	68.20	-10.6	26,539	-0.04%
2024/10/23	0.4	68.90	6.3	69.05	69.20	-5.9	26,893	-0.02%
2024/10/22	10.8	68.37	22.4	69.01	69.30	-11.5	26,964	-0.04%
2024/10/21	38	68.40	10.7	68.22	68.30	27.4	27,316	0.10%
2024/10/18	58.5	69.52	76.8	69.65	69.80	-18.3	27,546	-0.07%
2024/10/17	0.1	68.40	29.6	68.50	68.60	-29.5	27,646	-0.11%
2024/10/16	23.9	67.93	4.7	68.17	67.80	19.2	28,065	0.07%
2024/10/15	20.2	68.00	77.4	68.50	68.80	-57.2	28,259	-0.20%
2024/10/14	26.5	67.32	4.9	67.48	67.70	21.6	28,342	0.08%
2024/10/11	36.9	67.99	27.1	68.28	68.00	9.8	28,801	0.03%
2024/10/09	23.5	67.99	129.8	68.35	67.80	-106.3	29,686	-0.36%	大賣/鉅額交易
2024/10/08	18.1	67.31	12.7	67.98	67.70	5.4	30,167	0.02%
2024/10/07	0	0.00	51.4	67.55	68.00	-51.4	30,502	-0.17%
2024/10/04	3.2	66.10	11.2	66.28	66.00	-8	30,706	-0.03%
2024/10/01	22.3	66.39	8.5	66.64	66.70	13.8	30,936	0.04%
2024/09/30	50.4	66.96	16.7	67.20	66.50	33.7	31,642	0.11%
2024/09/27	58.8	68.10	32	68.59	67.50	26.8	32,531	0.08%
2024/09/26	30	68.20	71.6	68.12	68.30	-41.5	32,345	-0.13%
2024/09/25	28.6	66.65	59.8	66.87	67.10	-31.2	32,742	-0.10%
2024/09/24	10.3	66.22	47.6	66.02	66.30	-37.4	33,013	-0.11%
2024/09/23	0	64.70	68.3	65.00	65.40	-68.3	33,078	-0.21%
2024/09/20	5.8	64.77	57.8	64.87	64.70	-52	33,368	-0.16%
2024/09/19	11.9	64.65	139	64.33	64.80	-127.1	33,208	-0.38%	大賣/鉅額交易
2024/09/18	3.2	62.94	8.9	63.24	63.20	-5.8	33,076	-0.02%
2024/09/16	1.8	62.97	16	63.09	63.10	-14.2	33,602	-0.04%
2024/09/13	6.2	62.97	17.9	63.02	63.20	-11.7	34,168	-0.03%
2024/09/12	6.2	62.73	36	62.99	62.90	-29.8	34,410	-0.09%
2024/09/11	0.1	62.50	0	0.00	62.50	0.1	34,555	0.00%
2024/09/10	6.6	62.61	14.2	62.94	62.60	-7.6	34,570	-0.02%
2024/09/09	33.1	61.83	14	62.33	62.50	19.1	34,634	0.06%
2024/09/06	3	62.83	27.1	63.25	63.50	-24.1	34,688	-0.07%
2024/09/05	34.1	62.51	13.2	63.21	62.40	20.9	34,790	0.06%
2024/09/04	83.9	61.20	20.2	61.80	61.60	63.8	35,122	0.18%
2024/09/03	16.4	63.87	5.6	63.86	63.70	10.8	34,982	0.03%
2024/09/02	2.6	64.58	55	64.58	64.70	-52.4	35,440	-0.15%
2024/08/30	12.1	63.17	38.3	63.33	63.50	-26.2	35,175	-0.07%
2024/08/29	5.8	62.82	2.1	63.10	63.10	3.7	34,965	0.01%
2024/08/28	3.9	63.30	11.7	63.07	63.50	-7.8	35,037	-0.02%
2024/08/27	29.6	63.06	13.7	62.88	63.10	15.9	35,592	0.04%
2024/08/26	31.1	63.62	166.7	63.68	63.90	-135.6	35,737	-0.38%	大賣/鉅額交易
2024/08/23	32.2	60.82	5	61.42	61.50	27.2	35,594	0.08%
2024/08/22	41.7	61.13	102.2	61.33	61.40	-60.5	36,129	-0.17%	大賣/
2024/08/21	1.6	61.66	16	61.77	61.90	-14.4	36,240	-0.04%
2024/08/20	191.9	61.48	35	61.19	61.70	156.9	36,204	0.43%	大買/鉅額交易
2024/08/19	6.7	62.54	16.2	62.85	62.30	-9.5	36,303	-0.03%
2024/08/16	4.1	62.82	94.3	62.96	63.00	-90.2	36,294	-0.25%
2024/08/15	11.4	61.82	7	61.77	61.60	4.4	36,204	0.01%
2024/08/14	31.5	62.02	32.3	62.17	61.90	-0.8	36,250	0.00%
2024/08/13	12.5	60.97	25.2	61.06	61.30	-12.8	36,302	-0.04%
2024/08/12	44.5	60.87	16.5	60.80	61.00	28.1	36,958	0.08%
2024/08/09	31.8	60.63	54	60.95	60.50	-22.2	37,786	-0.06%
2024/08/08	16.7	57.96	9.6	58.18	57.80	7.1	37,547	0.02%
2024/08/07	8.6	57.73	45.8	57.22	58.60	-37.2	38,115	-0.10%
2024/08/06	76.5	55.74	36.4	55.81	56.10	40.1	39,274	0.10%
2024/08/05	90.6	57.11	56.8	56.65	55.60	33.8	39,111	0.09%
2024/08/02	33.5	61.08	33.2	61.35	61.30	0.3	38,224	0.00%
2024/08/01	5.7	62.69	13	62.75	62.80	-7.4	38,033	-0.02%
2024/07/31	14.9	62.25	9.1	61.87	62.40	5.8	38,121	0.02%
2024/07/30	26.5	61.04	19.5	61.66	61.70	7	38,061	0.02%
2024/07/29	0.3	62.30	8.4	62.56	62.70	-8.1	38,090	-0.02%
2024/07/26	8.1	61.23	35.5	61.27	61.50	-27.3	38,182	-0.07%
2024/07/23	13.4	61.20	6.2	61.27	61.50	7.2	38,469	0.02%
2024/07/22	76	60.77	87.7	60.27	60.00	-11.7	38,329	-0.03%
2024/07/19	85.8	62.37	68	62.23	62.60	17.8	37,857	0.05%
2024/07/18	37.5	63.89	6.2	64.64	64.20	31.3	37,382	0.08%
2024/07/17	15.7	65.05	16.7	65.70	65.30	-1	36,835	0.00%
2024/07/16	6.1	65.19	40	65.43	65.40	-33.9	36,552	-0.09%
2024/07/15	50.4	64.59	36	64.88	65.00	14.4	36,512	0.04%
2024/07/12	46.9	65.40	79.6	65.51	65.70	-32.7	36,287	-0.09%
2024/07/11	46	65.33	52.9	65.06	65.50	-7	35,940	-0.02%
2024/07/10	86.4	63.53	124.2	63.35	63.60	-37.8	35,266	-0.11%	大賣/
2024/07/09	35.4	61.90	31.4	62.44	62.10	4	34,893	0.01%
2024/07/08	6.1	61.81	45	61.89	62.30	-38.9	34,605	-0.11%
2024/07/05	6.7	60.91	17.2	61.08	61.30	-10.4	34,651	-0.03%
2024/07/04	27.9	60.92	54.4	61.49	60.70	-26.6	34,497	-0.08%
2024/07/03	36.7	61.23	293.7	59.98	61.50	-257	34,232	-0.75%	大賣/鉅額交易
2024/07/02	12.5	58.02	11.5	58.18	58.20	0.9	33,097	0.00%
2024/07/01	79.7	57.05	20.6	57.92	58.10	59.1	33,019	0.18%
2024/06/28	12	59.06	170.5	59.01	59.00	-158.5	32,062	-0.49%	大賣/鉅額交易
2024/06/27	65.6	58.56	22	58.97	59.10	43.6	31,576	0.14%
2024/06/26	60.5	59.62	14	59.50	59.50	46.5	31,070	0.15%
2024/06/25	3.8	60.23	18.9	60.51	60.50	-15.1	30,648	-0.05%
2024/06/24	6.3	60.09	124.5	60.13	60.30	-118.2	30,315	-0.39%	大賣/鉅額交易
2024/06/21	7.2	60.04	115.6	60.20	60.10	-108.4	30,135	-0.36%	大賣/鉅額交易
2024/06/20	9.2	59.43	200.4	59.98	60.10	-191.2	29,779	-0.64%	大賣/鉅額交易
2024/06/19	23.7	58.53	38.5	58.99	59.00	-14.8	29,664	-0.05%
2024/06/18	4.5	58.42	45.6	58.52	58.90	-41.1	29,908	-0.14%
2024/06/17	23.2	57.52	8.2	57.75	57.50	15	29,757	0.05%
2024/06/14	22.9	57.88	6	58.20	58.20	16.9	29,773	0.06%
2024/06/13	22.5	58.17	20.2	58.45	58.10	2.3	29,821	0.01%
2024/06/12	100.2	58.07	100	58.19	57.90	0.2	30,391	0.00%
2024/06/11	114.5	58.87	90.8	58.62	58.70	23.7	31,116	0.08%	大買/
2024/06/07	41.3	57.92	47.9	58.09	58.20	-6.6	30,880	-0.02%
2024/06/06	11	57.43	67.6	57.47	57.50	-56.6	31,074	-0.18%
2024/06/05	5.1	56.50	21.8	56.64	56.50	-16.7	31,223	-0.05%
2024/06/04	20.5	56.13	4.2	56.31	56.40	16.3	31,647	0.05%
2024/06/03	7.3	56.43	12.7	56.59	56.70	-5.4	31,675	-0.02%
2024/05/31	27.3	56.14	19.3	56.26	56.20	8	31,663	0.03%
2024/05/30	14.6	55.67	41.5	56.29	55.60	-26.9	31,098	-0.09%
2024/05/29	56.3	55.71	9.4	55.93	55.60	47	30,827	0.15%
2024/05/28	46.8	56.62	81.5	56.76	56.80	-34.7	30,409	-0.11%
2024/05/27	36.1	55.70	47.7	55.73	55.60	-11.6	30,154	-0.04%
2024/05/24	5.1	55.01	7.7	54.99	54.90	-2.6	30,085	-0.01%
2024/05/23	49.5	54.84	14.9	54.95	54.80	34.6	30,107	0.11%
2024/05/22	8.6	55.61	20.2	55.85	56.00	-11.6	29,852	-0.04%
2024/05/21	27.4	55.01	16	55.08	55.40	11.4	29,708	0.04%
2024/05/20	14.5	56.01	15.1	56.01	56.00	-0.6	29,367	0.00%
2024/05/17	17.9	56.48	24.8	56.40	56.40	-6.9	29,208	-0.02%
2024/05/16	48.4	56.90	20.9	56.82	56.40	27.5	29,050	0.09%
2024/05/15	43.7	56.60	215.9	56.25	56.60	-172.2	28,227	-0.61%	大賣/鉅額交易
2024/05/14	36.9	54.48	31.9	54.97	54.30	5.1	27,245	0.02%
2024/05/13	81.9	55.48	23.9	55.50	55.10	58	26,962	0.21%
2024/05/10	136.9	54.17	341.4	54.51	55.50	-204.4	26,191	-0.78%	大買/大賣/鉅額交易
2024/05/09	0.9	51.23	53.1	51.75	51.70	-52.3	24,534	-0.21%
2024/05/08	11.3	50.86	6.1	50.85	50.90	5.2	24,131	0.02%
2024/05/07	3.5	50.87	104.1	50.90	50.90	-100.6	24,147	-0.42%	大賣/
2024/05/06	2	50.76	47.3	50.97	50.90	-45.3	24,031	-0.19%
2024/05/03	9.2	50.48	36.2	50.46	50.20	-27	23,755	-0.11%
2024/05/02	3.9	50.30	30.3	50.38	50.30	-26.4	23,703	-0.11%
2024/04/30	19.9	50.72	31.4	50.73	50.50	-11.5	23,517	-0.05%
2024/04/29	10.4	50.12	161.3	50.26	50.80	-150.9	23,098	-0.65%	大賣/鉅額交易
2024/04/26	2.4	48.97	50.1	49.02	48.90	-47.7	22,340	-0.21%
2024/04/25	9.2	48.48	5	48.56	48.55	4.2	22,428	0.02%
2024/04/24	1.1	49.39	26.7	49.23	49.25	-25.7	22,385	-0.11%
2024/04/23	3.1	48.86	38.5	48.80	48.75	-35.4	22,603	-0.16%
2024/04/22	1	48.00	53.8	48.21	48.40	-52.8	22,828	-0.23%
2024/04/19	63.7	47.40	22.3	47.57	47.45	41.3	22,753	0.18%
2024/04/18	2.9	48.03	5.5	48.47	48.45	-2.5	22,431	-0.01%
2024/04/17	17.5	47.81	6	47.89	47.90	11.5	22,340	0.05%
2024/04/16	20.4	48.00	21.2	48.09	47.85	-0.8	22,176	0.00%
2024/04/15	17.8	48.55	6.5	48.93	48.95	11.3	21,808	0.05%
2024/04/12	49.1	49.12	11.9	49.21	49.05	37.2	21,657	0.17%
2024/04/11	140.7	50.06	30.8	49.75	49.70	109.9	21,353	0.51%	大買/鉅額交易
2024/04/10	8.9	48.94	2.7	49.11	48.75	6.2	20,845	0.03%
2024/04/09	1.6	49.21	91.8	49.21	49.45	-90.2	20,642	-0.44%
2024/04/08	22	48.38	10.4	48.33	48.35	11.5	20,144	0.06%
2024/04/03	37.5	48.27	3	48.20	48.05	34.5	20,142	0.17%
2024/04/02	6.9	48.84	8	48.96	48.95	-1.1	20,059	-0.01%
2024/04/01	4.1	49.03	20.2	48.99	48.95	-16.2	20,092	-0.08%
2024/03/29	91.8	48.24	34.5	48.39	48.65	57.3	19,929	0.29%
2024/03/28	7	48.08	2.8	48.21	48.25	4.2	19,806	0.02%
2024/03/27	5.4	48.15	0.3	48.10	48.20	5.1	19,792	0.03%
2024/03/26	8.8	48.10	57.2	48.24	48.35	-48.4	19,800	-0.24%
2024/03/25	27.8	48.14	5	48.08	48.10	22.8	19,822	0.12%
2024/03/22	51.8	48.84	257.3	48.45	48.55	-205.6	19,755	-1.04%	大賣/鉅額交易
2024/03/21	5.8	48.41	169.5	48.22	48.55	-163.7	19,329	-0.85%	大賣/鉅額交易
2024/03/20	7.2	47.53	158.2	47.72	47.50	-151	19,083	-0.79%	大賣/鉅額交易
2024/03/19	190.1	47.47	64.2	47.41	47.75	125.8	19,384	0.65%	大買/鉅額交易
2024/03/18	13.3	47.72	22.7	47.51	47.55	-9.4	19,301	-0.05%
2024/03/15	56.3	47.86	37.3	47.90	47.65	19.1	19,158	0.10%
2024/03/14	29.4	48.04	139	48.03	48.30	-109.6	18,269	-0.60%	大賣/鉅額交易
2024/03/13	3.2	46.57	82.5	46.69	46.80	-79.3	17,370	-0.46%
2024/03/12	42.1	46.16	45.3	46.29	46.50	-3.2	17,141	-0.02%
2024/03/11	121.8	46.06	77.7	46.18	46.05	44.1	16,726	0.26%	大買/
2024/03/08	23.1	45.14	69.4	45.17	45.30	-46.3	16,215	-0.29%
2024/03/07	42.3	44.72	9.9	44.76	44.85	32.3	15,741	0.21%
2024/03/06	21.7	44.63	34.1	44.80	44.55	-12.4	15,652	-0.08%
2024/03/05	54.1	44.84	16.7	44.80	44.65	37.4	15,917	0.24%
2024/03/04	34.9	44.72	6.9	44.76	44.65	28	15,905	0.18%
2024/03/01	12.6	44.69	4.7	44.82	44.65	8	15,930	0.05%
2024/02/29	6.8	44.53	39.9	44.88	45.05	-33.1	15,994	-0.21%
2024/02/27	35.9	44.41	5.1	44.62	44.30	30.8	15,657	0.20%
2024/02/26	18.6	44.38	0.5	44.54	44.30	18.1	15,576	0.12%
2024/02/23	34.4	44.56	76.3	44.74	44.45	-41.9	15,466	-0.27%
2024/02/22	9.2	44.75	9.8	44.80	44.90	-0.6	15,679	0.00%
2024/02/21	40.5	44.79	3.7	44.85	44.75	36.8	15,691	0.23%
2024/02/20	11.1	44.88	32.4	45.01	45.10	-21.3	15,713	-0.14%
2024/02/19	26.1	44.82	56.9	44.95	45.00	-30.8	15,792	-0.19%
2024/02/16	10.2	44.39	24.8	44.51	44.55	-14.6	15,816	-0.09%
2024/02/15	5	44.11	9.5	44.23	44.05	-4.5	15,933	-0.03%
2024/02/05	36.2	43.83	4.8	43.98	43.90	31.4	15,847	0.20%
2024/02/02	22	44.17	2.6	44.11	44.10	19.4	15,646	0.12%
2024/02/01	6.8	44.32	23	44.41	44.45	-16.2	15,568	-0.10%
2024/01/31	3.7	43.92	5.3	43.93	44.15	-1.6	15,471	-0.01%
2024/01/30	48	44.07	1.1	44.02	43.90	46.9	15,388	0.30%
2024/01/29	7.4	44.34	1.7	44.39	44.40	5.7	15,324	0.04%
2024/01/26	6.4	44.38	7.6	44.49	44.50	-1.2	15,340	-0.01%
2024/01/25	2.5	44.28	11.5	44.30	44.35	-9	15,366	-0.06%
2024/01/24	12.2	44.16	12.5	44.20	44.20	-0.3	15,325	0.00%
2024/01/23	1.3	44.09	19.3	44.13	44.20	-18	15,272	-0.12%
2024/01/22	17.4	43.91	15	43.92	43.85	2.4	15,315	0.02%
2024/01/19	15.6	43.42	1.7	43.71	43.80	13.8	15,261	0.09%
2024/01/18	56	43.29	3.9	43.26	43.30	52.2	15,132	0.34%
2024/01/17	107.3	43.53	4.8	43.48	43.30	102.6	14,958	0.69%	大買/鉅額交易
2024/01/16	113.7	43.89	6.1	43.98	44.00	107.6	14,499	0.74%	大買/鉅額交易
2024/01/15	31.4	44.60	6.9	44.56	44.45	24.5	14,262	0.17%
2024/01/12	16.6	44.54	0	0.00	44.50	16.6	14,417	0.11%
2024/01/11	72.8	44.56	9.4	44.64	44.60	63.4	14,442	0.44%
2024/01/10	10.5	44.73	8.4	44.80	44.70	2.1	14,537	0.01%
2024/01/09	39.2	45.02	65.1	44.95	44.75	-25.9	14,551	-0.18%
2024/01/08	5.2	45.20	20.1	45.15	45.10	-14.9	14,471	-0.10%
2024/01/05	4.6	44.86	10	44.95	44.85	-5.4	14,492	-0.04%
2024/01/04	16.2	44.82	1.2	44.85	44.70	15	14,633	0.10%
2024/01/03	35.5	44.86	2	45.05	44.95	33.5	14,958	0.22%
2024/01/02	10.8	45.37	2.2	45.51	45.50	8.6	14,818	0.06%
2023/12/29	2.6	45.59	18.1	45.66	45.75	-15.5	14,897	-0.10%
2023/12/28	25.3	45.58	30.2	45.61	45.80	-4.9	15,058	-0.03%
2023/12/27	2.5	45.44	26.2	45.43	45.45	-23.7	15,076	-0.16%
2023/12/26	5.9	45.13	16.2	45.13	45.20	-10.3	15,031	-0.07%
2023/12/25	11	44.87	76.2	44.81	44.85	-65.2	15,071	-0.43%
2023/12/22	50.2	44.70	5.9	44.78	44.65	44.3	15,129	0.29%
2023/12/21	37.5	44.70	5.1	44.71	44.70	32.4	15,143	0.21%
2023/12/20	36.8	44.89	1.1	45.05	44.85	35.7	15,167	0.24%
2023/12/19	128.8	44.90	0.2	45.05	44.90	128.6	15,132	0.85%	大買/鉅額交易
2023/12/18	13.8	45.51	9	45.47	45.50	4.8	15,242	0.03%
2023/12/15	25.5	45.85	13.2	45.86	45.85	12.3	15,385	0.08%
2023/12/14	11.9	45.78	36.5	45.69	45.90	-24.5	15,090	-0.16%
2023/12/13	40.7	44.71	4.5	44.71	44.70	36.3	14,626	0.25%
2023/12/12	58.3	44.74	48	44.75	44.75	10.2	14,668	0.07%
2023/12/11	30.8	44.85	7.1	44.85	44.85	23.7	14,610	0.16%
2023/12/08	35.1	44.89	1.2	44.93	44.85	33.9	14,513	0.23%
2023/12/07	38.5	45.11	9.6	44.95	45.00	28.9	14,380	0.20%
2023/12/06	4.9	45.52	35.1	45.55	45.45	-30.2	14,160	-0.21%
2023/12/05	30.2	45.57	175.2	45.55	45.55	-145.1	14,051	-1.03%	大賣/鉅額交易
2023/12/04	3.3	46.16	9	46.22	46.25	-5.7	13,799	-0.04%
2023/12/01	5.5	46.08	8.2	46.11	46.05	-2.6	13,838	-0.02%
2023/11/30	7.4	45.87	24.8	46.18	46.50	-17.4	13,738	-0.13%
2023/11/29	3.4	45.83	2.2	45.97	45.75	1.2	13,300	0.01%
2023/11/28	10.3	45.77	25.7	45.87	46.00	-15.4	13,420	-0.11%
2023/11/27	20.7	45.81	9.1	46.24	45.75	11.6	13,497	0.09%
2023/11/24	4.5	46.20	9.2	46.22	46.30	-4.7	13,412	-0.04%
2023/11/22	1.1	46.14	51.3	46.12	46.30	-50.2	13,527	-0.37%
2023/11/21	2.3	46.15	46.9	46.17	46.15	-44.5	13,506	-0.33%
2023/11/20	2.8	45.67	6.3	45.88	45.70	-3.5	13,372	-0.03%
2023/11/17	176	45.77	29.9	45.77	45.80	146.2	13,436	1.09%	大買/鉅額交易
2023/11/16	2.2	45.56	5	45.67	45.65	-2.8	13,339	-0.02%
2023/11/15	8	45.62	26.9	45.73	45.75	-18.9	13,178	-0.14%
2023/11/14	0.6	45.41	30.7	45.48	45.45	-30.1	12,979	-0.23%
2023/11/13	50	45.46	15.8	45.33	45.25	34.2	12,936	0.26%
2023/11/10	0.6	45.01	1.2	44.84	44.95	-0.6	12,999	0.00%
2023/11/09	2.9	45.06	6.5	45.10	45.15	-3.6	13,107	-0.03%
2023/11/08	2.4	45.15	51.7	45.16	45.05	-49.3	13,393	-0.37%
2023/11/07	7.2	44.95	7	45.10	45.20	0.2	13,574	0.00%
2023/11/06	0.2	45.38	54.1	45.46	45.35	-53.9	13,650	-0.39%
2023/11/03	2.2	45.15	42.1	45.27	45.35	-39.9	13,730	-0.29%
2023/11/02	1	44.90	19.4	44.83	44.85	-18.4	13,962	-0.13%
2023/11/01	10	44.40	12	44.33	44.30	-2	13,947	-0.01%
2023/10/31	2.3	43.92	11.1	44.08	43.90	-8.8	14,171	-0.06%
2023/10/30	10.1	43.87	1.1	43.90	43.95	9	14,634	0.06%
2023/10/27	2	44.13	6.1	44.15	44.20	-4	15,080	-0.03%
2023/10/26	16.5	43.84	4	43.94	43.85	12.5	15,462	0.08%
2023/10/25	12	44.13	12.5	44.27	44.15	-0.5	15,491	0.00%
2023/10/24	5.2	44.04	11.3	44.24	44.15	-6.1	15,975	-0.04%
2023/10/23	11.5	44.13	2	44.20	44.10	9.5	16,353	0.06%
2023/10/20	18.6	44.08	7.4	44.58	44.70	11.2	16,283	0.07%
2023/10/19	4.3	45.03	13.3	45.05	45.10	-9.1	16,017	-0.06%
2023/10/18	1.3	45.21	10.2	45.39	45.60	-8.9	15,992	-0.06%
2023/10/17	6.4	45.29	1	45.35	45.25	5.4	15,862	0.03%
2023/10/16	3.7	45.31	1.2	45.48	45.50	2.5	16,036	0.02%
2023/10/13	7.4	45.49	5.2	45.47	45.30	2.2	16,348	0.01%
2023/10/12	6.3	45.90	39.7	46.00	46.15	-33.4	16,565	-0.20%
2023/10/11	1	45.85	79	45.62	45.95	-78	16,466	-0.47%
2023/10/06	4.1	44.45	5	44.48	44.55	-0.9	16,194	-0.01%
2023/10/05	5.9	43.77	5	43.91	44.05	0.9	16,381	0.01%
2023/10/04	43.7	43.62	10.4	43.72	43.55	33.2	16,486	0.20%
2023/10/03	26.2	44.13	11	44.08	44.00	15.2	16,314	0.09%
2023/10/02	7.9	44.58	6	44.56	44.50	1.9	16,316	0.01%
2023/09/28	14	44.75	9	44.74	44.55	5	16,601	0.03%
2023/09/27	5.6	44.45	8.2	44.57	44.60	-2.5	16,568	-0.02%
2023/09/26	16.2	44.53	6.9	44.44	44.45	9.3	16,547	0.06%
2023/09/25	25.7	44.89	2.9	44.77	44.85	22.8	16,456	0.14%
2023/09/22	10.7	44.77	5	44.86	44.70	5.7	16,512	0.03%
2023/09/21	83.8	44.94	7.9	44.89	44.90	75.9	16,526	0.46%
2023/09/20	8.6	45.88	2.7	46.04	45.70	5.9	16,348	0.04%
2023/09/19	0.2	46.35	4.3	46.42	46.35	-4.1	16,310	-0.02%
2023/09/18	4.1	46.40	2.1	46.43	46.40	1.9	16,393	0.01%
2023/09/15	1.7	46.71	18.1	46.69	46.65	-16.5	16,421	-0.10%
2023/09/14	2.5	46.81	15	46.80	46.90	-12.5	16,289	-0.08%
2023/09/13	12.6	46.68	27.4	46.63	46.75	-14.9	16,345	-0.09%
2023/09/12	6.3	46.41	2.7	46.41	46.65	3.6	16,622	0.02%
2023/09/11	1.4	46.25	28.5	46.39	46.55	-27.1	16,620	-0.16%
2023/09/08	0.3	45.94	24	46.09	46.30	-23.8	16,744	-0.14%
2023/09/07	32.9	45.64	3	45.60	45.70	29.9	17,001	0.18%
2023/09/06	18.4	45.83	2.2	46.01	45.80	16.3	17,246	0.09%
2023/09/05	7.5	46.36	11.1	46.55	46.45	-3.6	17,354	-0.02%
2023/09/04	32.2	46.50	7.2	46.60	46.65	25.1	17,791	0.14%
2023/09/01	19.3	46.57	54.6	46.49	46.60	-35.3	18,058	-0.20%
2023/08/31	10	45.71	10.7	45.70	45.60	-0.7	17,967	0.00%
2023/08/30	2.4	45.87	7.2	45.99	46.10	-4.8	18,138	-0.03%
2023/08/29	1.1	45.78	44.9	45.81	46.05	-43.7	18,240	-0.24%
2023/08/28	4.3	45.15	9	45.19	45.40	-4.7	18,361	-0.03%
2023/08/25	4.5	44.50	2.3	44.54	44.50	2.2	19,481	0.01%
2023/08/24	24.5	44.47	11	44.75	44.65	13.4	19,716	0.07%
2023/08/23	26.9	44.64	2.9	44.74	44.70	24.1	20,015	0.12%
2023/08/22	18.2	44.87	2.7	44.92	45.00	15.5	20,119	0.08%
2023/08/21	1.1	45.31	16.2	45.37	45.40	-15	20,286	-0.07%
2023/08/18	2.6	45.06	1	45.25	45.20	1.6	20,446	0.01%
2023/08/17	12.8	44.82	28.6	44.93	45.30	-15.7	20,594	-0.08%
2023/08/16	5.9	45.00	12.9	45.11	45.10	-7.1	20,645	-0.03%
2023/08/15	7.4	45.37	12.8	45.41	45.40	-5.5	21,046	-0.03%
2023/08/14	47.5	45.32	18.2	45.47	45.40	29.3	21,344	0.14%
2023/08/11	3.4	46.47	18.4	46.71	46.45	-15	21,395	-0.07%
2023/08/10	6.2	46.59	13.1	46.58	46.60	-6.9	21,437	-0.03%
2023/08/09	3.6	46.59	2.3	46.64	46.45	1.4	21,514	0.01%
2023/08/08	1.2	47.00	26.5	46.99	47.05	-25.3	21,727	-0.12%
2023/08/07	6.2	46.55	26	46.57	46.45	-19.8	21,777	-0.09%
2023/08/04	20.6	46.46	8.5	46.43	46.30	12	21,795	0.06%
2023/08/02	31.7	46.34	84.5	46.32	46.20	-52.8	21,721	-0.24%
2023/08/01	6.3	46.79	168.1	46.61	47.25	-161.8	21,359	-0.76%	大賣/鉅額交易
2023/07/31	67.3	45.76	25.7	46.08	45.75	41.6	20,808	0.20%
2023/07/28	9.3	45.65	19.5	45.72	45.75	-10.1	20,486	-0.05%
2023/07/27	6.5	45.91	127.1	45.92	46.00	-120.6	20,452	-0.59%	大賣/鉅額交易
2023/07/26	43	45.34	62.7	45.22	45.35	-19.8	20,136	-0.10%
2023/07/25	2.3	44.39	128	44.50	44.55	-125.7	19,903	-0.63%	大賣/鉅額交易
2023/07/24	7	44.12	7	44.26	44.20	0	19,925	0.00%
2023/07/21	11.2	44.41	22.2	44.49	44.40	-11	20,007	-0.05%
2023/07/20	7.2	44.73	12.9	44.80	44.75	-5.6	20,025	-0.03%
2023/07/19	12.2	44.59	57.5	44.70	44.50	-45.3	19,914	-0.23%
2023/07/18	34	45.05	68	45.00	45.05	-34	19,807	-0.17%
2023/07/17	5.1	44.84	163.8	44.44	45.00	-158.8	19,538	-0.81%	大賣/鉅額交易
2023/07/14	0.1	43.95	13.2	43.96	44.10	-13.1	19,244	-0.07%
2023/07/13	45.9	43.77	10.4	43.90	43.60	35.5	19,219	0.18%
2023/07/12	6.7	43.61	17.7	43.77	44.00	-11.1	19,104	-0.06%
2023/07/11	8.8	43.69	27.7	43.46	43.60	-18.9	19,068	-0.10%
2023/07/10	7.7	42.78	5.7	42.74	42.65	2	19,014	0.01%
2023/07/07	35.3	42.18	2.5	42.18	42.25	32.8	18,995	0.17%
2023/07/06	96.1	42.76	12.3	42.66	42.50	83.8	18,948	0.44%
2023/07/05	10.2	43.31	10	43.34	43.20	0.2	18,679	0.00%
2023/07/04	105	43.14	5	43.23	43.05	100	18,804	0.53%	大買/
2023/07/03	17.4	43.26	7.3	43.30	43.30	10.1	18,884	0.05%
2023/06/30	23.9	43.30	1	43.25	43.15	22.9	19,065	0.12%
2023/06/29	24.4	43.56	31.7	43.47	43.40	-7.3	19,023	-0.04%
2023/06/28	38.4	43.51	9.1	43.60	43.65	29.3	18,959	0.15%
2023/06/27	10.5	44.02	7.8	44.09	44.15	2.7	18,865	0.01%
2023/06/26	21.7	44.07	2	44.23	44.05	19.7	18,810	0.10%
2023/06/21	17.4	44.31	10.1	44.35	44.40	7.4	18,796	0.04%
2023/06/20	3.1	44.22	19	44.24	44.35	-15.9	18,939	-0.08%
2023/06/19	32.7	43.80	12	43.94	43.90	20.7	19,245	0.11%
2023/06/16	66.9	44.14	5.8	44.19	43.90	61	19,296	0.32%
2023/06/15	75.2	44.26	6.1	44.34	44.35	69	19,510	0.35%
2023/06/14	5.4	44.56	34.6	44.66	44.60	-29.3	19,815	-0.15%
2023/06/13	26.2	44.08	6.4	44.15	44.10	19.8	20,165	0.10%
2023/06/12	54.8	44.21	91	44.15	44.05	-36.2	20,040	-0.18%
2023/06/09	44	44.47	1	44.65	44.60	43	20,220	0.21%
2023/06/08	167	45.11	2.1	45.43	44.60	164.9	20,265	0.81%	大買/鉅額交易
2023/06/07	48.5	45.13	9.8	45.26	45.40	38.7	20,307	0.19%
2023/06/06	10.2	45.21	19.2	45.25	45.25	-9	20,210	-0.04%
2023/06/05	17.1	45.51	109.6	45.39	45.25	-92.5	20,213	-0.46%	大賣/
2023/06/02	37.8	44.23	20.2	44.19	44.45	17.6	19,891	0.09%
2023/06/01	30.1	43.97	222.1	44.54	44.00	-192	19,911	-0.96%	大賣/鉅額交易
2023/05/31	6.8	44.48	2.4	44.64	44.30	4.4	19,733	0.02%
2023/05/30	23.1	44.64	4.1	44.88	44.50	19.1	18,585	0.10%
2023/05/29	3.2	44.94	66.8	45.17	44.75	-63.6	18,760	-0.34%
2023/05/26	25.4	44.03	8.9	44.04	43.90	16.5	18,509	0.09%
2023/05/25	57.2	44.33	2.2	44.23	44.05	55.1	18,466	0.30%
2023/05/24	18.7	44.55	9.5	44.66	44.80	9.2	18,428	0.05%
2023/05/23	9.5	44.93	54.1	45.21	44.80	-44.5	18,451	-0.24%
2023/05/22	21	45.24	38.8	45.23	45.15	-17.8	18,615	-0.10%
2023/05/19	3.2	44.95	327.1	44.91	45.15	-323.9	18,867	-1.72%	大賣/鉅額交易
2023/05/18	10.6	44.23	110.7	44.29	44.40	-100.1	18,393	-0.54%	大賣/
2023/05/17	2.4	43.77	19.4	43.92	43.95	-17	18,294	-0.09%
2023/05/16	3.2	43.64	36.6	43.63	43.60	-33.4	18,227	-0.18%
2023/05/15	2.6	42.70	20.5	43.06	43.35	-17.9	18,107	-0.10%
2023/05/12	78.2	42.80	10.6	43.11	42.65	67.5	18,034	0.37%
2023/05/11	2.7	43.46	73.8	43.50	43.70	-71.1	17,729	-0.40%
2023/05/10	18.9	42.97	1.9	43.38	43.05	16.9	17,471	0.10%
2023/05/09	7.1	43.22	92	43.33	43.50	-84.9	17,476	-0.49%
2023/05/08	6.8	42.88	34.8	42.91	43.05	-28	17,565	-0.16%
2023/05/05	2.2	42.64	21.8	42.51	42.65	-19.6	17,742	-0.11%
2023/05/04	6.1	42.27	10.9	42.37	42.50	-4.8	18,392	-0.03%
2023/05/03	4.3	42.31	18.2	42.28	42.40	-13.9	18,694	-0.07%
2023/05/02	22.6	42.11	19.1	42.27	42.50	3.4	19,081	0.02%
2023/04/28	21.7	42.37	6.6	42.42	42.45	15.1	19,559	0.08%
2023/04/27	3.4	42.19	4	42.31	42.25	-0.6	19,728	0.00%
2023/04/26	13.6	42.19	10.6	42.27	42.35	3.1	19,928	0.02%
2023/04/25	3.8	42.58	12.7	42.59	42.60	-8.9	20,081	-0.04%
2023/04/24	4.9	42.60	4	42.59	42.65	0.9	20,163	0.00%
2023/04/21	9.1	42.63	5.3	42.62	42.70	3.8	20,326	0.02%
2023/04/20	4.3	42.71	8.3	42.79	42.95	-4	20,474	-0.02%
2023/04/19	10.9	42.85	12.3	43.05	42.75	-1.3	21,138	-0.01%
2023/04/18	5.3	43.06	18.5	43.01	43.10	-13.2	21,287	-0.06%
2023/04/17	36	43.01	32.1	43.08	43.20	3.9	21,528	0.02%
2023/04/14	29	42.70	33.1	43.00	43.15	-4.1	21,676	-0.02%
2023/04/13	15.7	42.59	4.7	42.68	42.60	11	21,991	0.05%
2023/04/12	6.4	42.89	45.2	42.87	42.95	-38.7	23,366	-0.17%
2023/04/11	32.4	42.55	9.1	42.59	42.65	23.3	23,436	0.10%
2023/04/10	11.1	42.51	22.5	42.52	42.55	-11.4	23,472	-0.05%
2023/04/07	3.4	42.24	32.8	42.25	42.25	-29.4	23,431	-0.13%
2023/04/06	31.9	41.79	8.5	41.85	42.00	23.4	23,302	0.10%
2023/03/31	14.8	41.76	5.8	41.76	41.80	9	23,594	0.04%
2023/03/30	13.5	41.59	11	41.63	41.60	2.5	23,594	0.01%
2023/03/29	7.2	41.75	78	41.73	41.85	-70.8	23,677	-0.30%
2023/03/28	7.5	41.59	30	41.58	41.55	-22.6	23,992	-0.09%
2023/03/27	26.6	41.23	5.3	41.22	41.35	21.2	24,166	0.09%
2023/03/24	20	41.31	13.2	41.35	41.30	6.9	24,527	0.03%
2023/03/23	36.9	41.37	26.2	41.35	41.55	10.7	24,585	0.04%
2023/03/22	16.8	41.26	28.4	41.24	41.35	-11.6	24,551	-0.05%
2023/03/21	23.3	40.75	9.3	40.66	40.75	14	24,426	0.06%
2023/03/20	95.1	40.19	18.1	40.22	40.20	77	24,598	0.31%
2023/03/17	27.9	41.07	27.1	41.02	41.00	0.8	24,387	0.00%
2023/03/16	79.7	40.69	14	40.75	40.50	65.7	24,373	0.27%
2023/03/15	37.6	41.76	15.5	41.79	41.50	22.1	24,276	0.09%
2023/03/14	48.8	41.66	32.9	41.68	41.55	15.9	24,661	0.06%
2023/03/13	26.8	42.19	34.2	42.14	42.30	-7.4	24,935	-0.03%
2023/03/10	73.9	42.80	245.1	42.63	42.70	-171.2	25,078	-0.68%	大賣/鉅額交易
2023/03/09	18.1	43.61	10.6	43.64	43.65	7.6	25,129	0.03%
2023/03/08	16.1	43.43	7.5	43.59	43.75	8.6	25,940	0.03%
2023/03/07	16.4	43.58	18.4	43.69	43.75	-2	26,525	-0.01%
2023/03/06	6.5	43.54	34.5	43.55	43.60	-28	26,702	-0.10%
2023/03/03	10.1	42.95	7.4	42.96	42.90	2.7	26,792	0.01%
2023/03/02	31.5	42.70	19.9	43.00	43.00	11.6	26,977	0.04%
2023/03/01	110.5	42.93	6	42.98	42.75	104.5	27,137	0.38%	大買/鉅額交易
2023/02/24	4.5	43.32	17.1	43.44	43.45	-12.6	26,962	-0.05%
2023/02/23	41.1	43.31	15.2	43.36	43.30	25.9	26,909	0.10%
2023/02/22	34.9	43.33	11.9	43.36	43.35	23	26,842	0.09%
2023/02/21	61.1	43.81	13.4	43.85	43.85	47.6	26,799	0.18%
2023/02/20	35.2	44.33	29.2	44.36	44.45	6	26,879	0.02%
2023/02/17	11.6	43.83	85.3	43.86	44.00	-73.6	26,840	-0.27%
2023/02/16	21	42.97	15.4	43.12	43.05	5.6	26,950	0.02%
2023/02/15	23.2	43.11	12.6	43.41	42.95	10.6	27,722	0.04%
2023/02/14	5.7	43.40	90.2	43.35	43.60	-84.5	27,665	-0.31%
2023/02/13	18.7	42.44	43.4	42.81	42.90	-24.7	27,674	-0.09%
2023/02/10	4.1	42.53	20	42.61	42.65	-15.9	27,777	-0.06%
2023/02/09	48.3	42.59	5.6	42.66	42.60	42.6	27,815	0.15%
2023/02/08	13.9	42.84	13.7	42.85	42.85	0.2	27,871	0.00%
2023/02/07	3.6	42.90	8.5	42.99	42.80	-4.9	27,990	-0.02%
2023/02/06	236	42.86	22.8	42.85	42.65	213.2	28,020	0.76%	大買/鉅額交易
2023/02/03	30.7	43.57	26.3	43.55	43.30	4.4	27,859	0.02%
2023/02/02	14.6	43.84	106	43.93	44.05	-91.4	27,739	-0.33%	大賣/
2023/02/01	16	42.92	80.2	42.92	43.00	-64.2	27,346	-0.23%
2023/01/31	8.1	42.68	32.7	42.68	42.55	-24.6	27,273	-0.09%
2023/01/30	63.6	42.77	67.2	42.72	42.70	-3.7	27,171	-0.01%
2023/01/17	7.8	41.78	78.7	41.92	42.00	-70.9	26,752	-0.26%
2023/01/16	35.2	41.81	43.1	41.95	41.75	-7.9	26,590	-0.03%
2023/01/13	9.2	42.07	71.5	41.99	41.80	-62.3	27,003	-0.23%
2023/01/12	1.3	41.74	35.5	41.75	41.70	-34.2	27,100	-0.13%
2023/01/11	11.5	41.49	59.1	41.57	41.40	-47.5	27,226	-0.17%
2023/01/10	21.8	41.60	41.5	41.66	41.70	-19.7	27,398	-0.07%
2023/01/09	19.8	41.64	202.3	41.66	42.00	-182.6	27,590	-0.66%	大賣/鉅額交易
2023/01/06	12.6	40.53	71.3	40.55	40.75	-58.8	27,378	-0.21%
2023/01/05	17.3	40.14	109.2	40.22	40.25	-91.9	28,347	-0.32%	大賣/
2023/01/04	21.1	39.97	71.1	40.02	39.95	-50	28,290	-0.18%
2023/01/03	37.7	39.94	124.9	39.93	39.95	-87.2	28,532	-0.31%	大賣/
2022/12/30	53.1	39.98	524.8	40.03	40.00	-471.7	28,201	-1.67%	大賣/鉅額交易
2022/12/29	13.6	40.31	13.3	40.21	40.10	0.4	26,812	0.00%
2022/12/28	52.3	40.83	68.1	40.91	40.65	-15.8	27,146	-0.06%
2022/12/27	12.2	41.09	16.3	41.15	41.15	-4.1	27,356	-0.02%
2022/12/26	12.4	41.03	17.5	41.00	41.00	-5.1	27,657	-0.02%
2022/12/23	7.7	40.77	45.8	40.91	41.15	-38.1	28,154	-0.14%
2022/12/22	17.3	40.03	21.3	40.13	40.40	-4	28,137	-0.01%
2022/12/21	18.4	39.97	12	40.03	40.00	6.4	28,540	0.02%
2022/12/20	26.1	40.09	25.3	40.16	40.15	0.8	28,645	0.00%
2022/12/19	28.2	40.20	22	40.27	40.15	6.2	28,562	0.02%
2022/12/16	33.9	40.29	5	40.28	40.20	28.8	28,483	0.10%
2022/12/15	19.6	40.55	11.1	40.62	40.60	8.5	28,536	0.03%
2022/12/14	13.2	40.90	12	40.96	40.90	1.2	28,476	0.00%
2022/12/13	10.9	40.99	1.3	41.01	40.95	9.6	28,389	0.03%
2022/12/12	20.2	40.43	8.2	40.56	41.00	12	28,282	0.04%
2022/12/09	9.5	40.91	1.9	41.19	41.10	7.6	28,268	0.03%
2022/12/08	55.4	40.90	3.4	40.92	40.75	52	28,141	0.18%
2022/12/07	16.6	41.54	18.3	41.74	41.40	-1.8	28,225	-0.01%
2022/12/06	84.7	41.69	7.5	41.89	41.40	77.2	28,216	0.27%
2022/12/05	48	42.90	27.6	42.89	42.85	20.4	27,965	0.07%
2022/12/02	35.2	43.91	6.9	43.87	44.00	28.3	27,585	0.10%
2022/12/01	25.4	44.07	28	44.09	44.15	-2.6	27,673	-0.01%
2022/11/30	21.9	43.55	14.9	43.76	43.55	7	27,240	0.03%
2022/11/29	18.6	42.64	127.2	43.01	43.45	-108.6	26,436	-0.41%	大賣/鉅額交易
2022/11/28	43.1	42.03	15.9	42.15	42.00	27.2	26,038	0.10%
2022/11/25	2.5	42.73	20.6	42.71	42.55	-18.1	26,098	-0.07%
2022/11/24	9.3	42.66	12.8	42.73	42.55	-3.5	26,129	-0.01%
2022/11/23	8.8	42.70	16.6	42.60	42.75	-7.8	26,779	-0.03%
2022/11/22	7.5	41.96	18.1	41.96	42.20	-10.6	26,833	-0.04%
2022/11/21	5.2	41.93	34.5	41.91	42.10	-29.3	26,610	-0.11%
2022/11/18	4.3	41.70	11.1	41.86	41.90	-6.8	26,485	-0.03%
2022/11/17	8.3	41.34	2.8	41.47	41.55	5.4	26,412	0.02%
2022/11/16	8.8	41.94	10.7	42.14	41.70	-1.9	26,379	-0.01%
2022/11/15	0.6	42.28	19.4	42.07	42.40	-18.7	26,222	-0.07%
2022/11/14	20.4	41.83	42.7	41.98	41.75	-22.3	25,892	-0.09%
2022/11/11	9.8	41.51	66.5	41.67	41.90	-56.8	25,414	-0.22%
2022/11/10	11.1	39.63	11	39.94	39.65	0.1	24,727	0.00%
2022/11/09	3.5	39.95	28	40.07	40.15	-24.5	24,595	-0.10%
2022/11/08	1.3	39.85	30.4	39.64	39.70	-29.1	24,398	-0.12%
2022/11/07	14.9	39.37	5.5	39.41	39.55	9.4	24,294	0.04%
2022/11/04	23.5	38.84	38	38.75	38.95	-14.5	24,403	-0.06%
2022/11/03	3.1	38.16	16.1	38.28	38.85	-13	24,406	-0.05%
2022/11/02	3.1	38.25	18.4	38.31	38.50	-15.3	24,309	-0.06%
2022/11/01	29.7	38.03	11	38.06	38.10	18.7	24,291	0.08%
2022/10/31	10.9	37.98	2.3	38.13	37.80	8.6	24,394	0.04%
2022/10/28	9.1	38.17	8.3	38.23	38.25	0.8	24,292	0.00%
2022/10/27	35.3	38.78	31.5	38.81	38.50	3.8	24,119	0.02%
2022/10/26	23.3	38.46	37.5	38.42	38.50	-14.2	24,305	-0.06%
2022/10/25	11.2	37.27	11.3	37.33	37.50	-0.1	24,108	0.00%
2022/10/24	9.5	37.18	17.4	37.11	37.00	-7.9	24,068	-0.03%
2022/10/21	138.8	36.68	32.7	36.72	36.55	106.1	24,012	0.44%	大買/鉅額交易
2022/10/20	15.9	37.50	4	37.74	37.85	11.9	23,418	0.05%
2022/10/19	7.8	38.06	4	38.28	38.30	3.8	23,093	0.02%
2022/10/18	7.7	37.85	3.1	38.00	38.15	4.6	22,896	0.02%
2022/10/17	30.8	37.23	6	37.48	37.65	24.8	22,912	0.11%
2022/10/14	20	38.04	5.2	38.20	37.65	14.9	22,757	0.07%
2022/10/13	236.3	38.03	23.2	38.17	37.45	213.1	22,489	0.95%	大買/鉅額交易
2022/10/12	13.7	39.50	5	39.53	39.55	8.7	21,438	0.04%
2022/10/11	47.2	39.60	38	39.70	39.60	9.3	21,428	0.04%
2022/10/07	18.4	40.64	22.3	40.81	40.50	-3.9	21,263	-0.02%
2022/10/06	14.2	40.72	1.3	40.60	40.80	12.9	21,251	0.06%
2022/10/05	36.8	40.84	22	40.85	40.75	14.8	21,353	0.07%
2022/10/04	36.6	39.12	18.1	39.43	39.55	18.5	21,088	0.09%
2022/10/03	55.6	39.10	13.2	39.14	39.00	42.4	20,804	0.20%
2022/09/30	32.3	39.46	2.6	39.92	39.95	29.8	20,796	0.14%
2022/09/29	19.9	39.96	24.1	40.00	40.15	-4.2	20,805	-0.02%
2022/09/28	89.4	39.96	10	40.00	39.80	79.4	20,810	0.38%
2022/09/27	26.4	41.18	1	41.05	40.95	25.4	20,639	0.12%
2022/09/26	29.5	41.35	47.1	41.54	41.50	-17.6	21,366	-0.08%
2022/09/23	15.8	41.99	45.5	42.07	42.10	-29.8	21,834	-0.14%
2022/09/22	53.4	41.57	8.2	41.74	41.65	45.3	22,219	0.20%
2022/09/21	26.5	42.64	5.2	42.84	42.55	21.3	22,120	0.10%
2022/09/20	2.2	43.13	3.8	43.11	43.05	-1.6	22,130	-0.01%
2022/09/19	9.5	42.78	3	42.87	42.75	6.5	22,164	0.03%
2022/09/16	20.7	42.76	2	42.88	42.80	18.7	22,159	0.08%
2022/09/15	9.4	42.91	2.3	43.14	43.10	7	22,064	0.03%
2022/09/14	42.5	42.73	7.2	42.84	42.85	35.3	22,111	0.16%
2022/09/13	40.5	43.84	1.2	44.01	43.65	39.4	22,175	0.18%
2022/09/12	7.1	43.85	15.1	43.77	44.05	-8	22,134	-0.04%
2022/09/08	37.4	43.13	0.7	43.25	43.15	36.7	22,224	0.17%
2022/09/07	51.8	43.38	3.6	43.21	43.15	48.2	22,064	0.22%
2022/09/06	15.6	44.31	8.7	44.31	44.25	6.9	21,669	0.03%
2022/09/05	9.8	44.01	6	44.10	44.05	3.8	21,726	0.02%
2022/09/02	59.8	44.13	5	44.14	44.05	54.8	21,799	0.25%
2022/09/01	13.8	44.19	6	44.44	44.55	7.7	21,565	0.04%
2022/08/31	40.4	44.29	5	44.72	44.55	35.4	21,355	0.17%
2022/08/30	214	44.63	15	44.80	44.45	199	21,176	0.94%	大買/鉅額交易
2022/08/29	16.3	45.58	0.1	45.80	45.60	16.2	20,453	0.08%
2022/08/26	1.3	46.75	6	46.87	46.75	-4.8	20,276	-0.02%
2022/08/25	5.3	46.49	1	46.55	46.55	4.3	20,411	0.02%
2022/08/24	7.7	46.41	3.6	46.34	46.35	4.1	20,674	0.02%
2022/08/23	57.5	46.39	8	46.35	46.35	49.5	21,202	0.23%
2022/08/22	32	47.02	17.5	47.12	46.85	14.5	21,431	0.07%
2022/08/19	2.3	47.32	9	47.41	47.50	-6.7	21,698	-0.03%
2022/08/18	17.1	47.10	2.1	47.23	47.25	15	22,138	0.07%
2022/08/17	36.2	47.31	10.1	47.27	47.45	26.1	22,675	0.12%
2022/08/16	16.1	47.18	2	47.23	47.10	14.1	22,832	0.06%
2022/08/15	19.2	47.30	51	47.29	47.30	-31.9	22,986	-0.14%
2022/08/12	124.5	47.18	83.2	47.19	47.25	41.3	23,091	0.18%	大買/
2022/08/11	16.1	47.01	18.2	46.91	47.20	-2.1	23,318	-0.01%
2022/08/10	9.5	46.10	2	46.18	46.40	7.5	23,541	0.03%
2022/08/09	11.7	46.15	18.1	46.23	46.10	-6.4	23,832	-0.03%
2022/08/08	4.4	46.00	5	45.99	46.15	-0.6	24,081	0.00%
2022/08/05	12.2	45.60	7.5	45.66	45.75	4.8	24,454	0.02%
2022/08/04	6.7	44.78	1	44.90	44.85	5.7	24,900	0.02%
2022/08/03	7.4	44.69	2	44.95	44.95	5.4	25,328	0.02%
2022/08/02	53.4	44.77	3	44.85	44.85	50.4	25,763	0.20%
2022/08/01	90.7	45.29	1.3	45.50	45.45	89.4	25,797	0.35%
2022/07/29	13.4	45.65	2.1	45.90	45.50	11.3	25,923	0.04%
2022/07/28	5.1	45.59	4.2	45.58	45.80	0.9	26,137	0.00%
2022/07/27	5.3	45.29	4	45.22	45.25	1.3	26,025	0.01%
2022/07/26	8.7	45.56	54.3	45.43	45.60	-45.6	25,939	-0.18%
2022/07/25	2	44.88	6	45.06	45.55	-4	25,920	-0.02%
2022/07/22	27.7	44.94	5	45.12	45.00	22.7	26,096	0.09%
2022/07/21	14.6	44.42	19.1	44.79	45.05	-4.6	25,997	-0.02%
2022/07/20	31.3	45.58	2.2	45.10	44.90	29.1	25,840	0.11%
2022/07/19	60.1	44.99	48	45.00	44.95	12.1	25,852	0.05%
2022/07/18	25.2	45.02	11.8	44.95	45.20	13.4	25,908	0.05%
2022/07/15	16.1	44.26	12	44.17	44.15	4.1	25,818	0.02%
2022/07/14	8.9	45.15	23.1	45.40	45.00	-14.2	25,713	-0.06%
2022/07/13	71.1	45.48	26.1	45.32	45.50	45	25,681	0.18%
2022/07/12	37.8	44.10	1	44.50	43.80	36.8	25,547	0.14%
2022/07/11	4	45.03	26.7	45.11	45.05	-22.7	25,405	-0.09%
2022/07/08	20.4	45.24	2.1	44.93	44.80	18.3	25,391	0.07%
2022/07/07	15.9	44.87	6.3	45.03	45.05	9.6	25,204	0.04%
2022/07/06	39.2	45.34	5.1	45.27	44.95	34.1	24,767	0.14%
2022/07/05	31.4	46.61	19.1	46.78	46.75	12.3	24,464	0.05%
2022/07/04	65.4	45.48	6.1	45.38	45.50	59.3	24,130	0.25%
2022/07/01	40.8	50.01	7.1	50.52	49.70	33.6	23,435	0.14%
2022/06/30	45.4	51.41	2.1	52.24	50.90	43.3	22,938	0.19%
2022/06/29	17.3	52.61	10	52.68	52.80	7.3	22,573	0.03%
2022/06/28	4.4	53.69	0	0.00	53.80	4.4	22,282	0.02%
2022/06/27	26	53.64	1	53.80	53.50	25	22,246	0.11%
2022/06/24	1	53.30	1.1	53.85	53.40	-0.1	22,146	0.00%
2022/06/23	0.1	52.94	0.1	52.81	53.00	0	22,070	0.00%
2022/06/22	7	53.51	1	54.10	53.00	6	21,859	0.03%
2022/06/21	5	54.36	17.3	53.86	54.20	-12.3	21,818	-0.06%
2022/06/20	6	52.32	9.1	53.12	51.80	-3.1	21,646	-0.01%
2022/06/17	1.7	52.99	0	0.00	53.00	1.7	21,328	0.01%
2022/06/16	4.1	53.87	14.1	54.07	53.70	-10	21,114	-0.05%
2022/06/15	3.3	53.61	1.1	53.89	53.60	2.2	21,307	0.01%
2022/06/14	3.2	53.61	12	53.51	53.40	-8.8	21,655	-0.04%
2022/06/13	9.3	53.39	8.1	53.69	53.80	1.2	21,737	0.01%
2022/06/10	1	54.85	5	54.62	54.80	-4	21,637	-0.02%
2022/06/09	2.1	54.66	4	54.58	54.80	-1.9	21,695	-0.01%
2022/06/08	17	54.81	8.2	54.96	54.80	8.8	21,644	0.04%
2022/06/07	1	54.60	4	54.85	54.80	-3	21,762	-0.01%
2022/06/06	5.2	54.49	3.2	54.83	54.80	2	21,784	0.01%
2022/06/02	3.2	54.42	5.1	54.60	54.50	-1.9	22,417	-0.01%
2022/06/01	6.7	54.76	5	54.86	54.70	1.7	22,979	0.01%
2022/05/31	3.3	54.38	10.3	54.46	55.70	-7.1	22,896	-0.03%
2022/05/30	7.1	53.71	36.6	53.85	54.00	-29.5	22,429	-0.13%
2022/05/27	5.1	52.38	68.3	52.45	52.60	-63.2	22,288	-0.28%
2022/05/26	33.2	51.79	61.1	51.91	51.50	-27.9	22,215	-0.13%
2022/05/25	117.4	51.14	38.4	51.38	51.40	79	22,592	0.35%	大買/
2022/05/24	69.2	52.12	52.4	52.77	52.00	16.8	22,536	0.07%
2022/05/23	26.4	52.39	2	52.90	52.30	24.4	22,330	0.11%
2022/05/20	9.6	53.06	1.1	53.30	52.90	8.5	22,422	0.04%
2022/05/19	11.6	52.85	4.2	52.90	52.70	7.4	22,386	0.03%
2022/05/18	33.5	53.37	38.3	53.67	54.10	-4.8	22,267	-0.02%
2022/05/17	63.3	52.62	12	53.28	52.60	51.3	22,037	0.23%
2022/05/16	24.1	53.48	8.8	53.03	53.20	15.2	21,829	0.07%
2022/05/13	24.4	54.47	15.2	54.30	54.30	9.2	21,687	0.04%
2022/05/12	46.6	54.76	17.1	54.76	54.10	29.5	21,631	0.14%
2022/05/11	95.5	56.49	5.1	56.30	56.20	90.4	21,071	0.43%
2022/05/10	38.7	57.77	4	57.90	58.00	34.7	20,754	0.17%
2022/05/09	62.4	59.06	6.2	59.77	58.70	56.2	20,458	0.27%
2022/05/06	34.9	61.01	10.1	61.10	61.20	24.8	20,385	0.12%
2022/05/05	35.5	62.81	8	62.58	62.30	27.5	20,764	0.13%
2022/05/04	0.1	62.38	9.3	62.57	62.90	-9.2	20,627	-0.04%
2022/05/03	1.4	62.08	2	62.30	62.30	-0.6	21,465	0.00%
2022/04/29	2	62.40	57.2	62.50	62.50	-55.2	21,850	-0.25%
2022/04/28	76.5	61.62	4.7	61.69	62.10	71.9	22,381	0.32%
2022/04/27	31.4	62.25	14.1	62.30	62.00	17.3	22,558	0.08%
2022/04/26	3.3	63.73	12	63.87	64.00	-8.7	22,855	-0.04%
2022/04/25	27.3	63.22	15.1	63.39	63.80	12.1	23,163	0.05%
2022/04/22	6.3	63.47	16.1	64.03	64.20	-9.8	23,431	-0.04%
2022/04/21	1.4	63.23	1.1	63.31	63.90	0.3	24,414	0.00%
2022/04/20	11.1	63.09	12.1	63.20	63.90	-1.1	25,839	0.00%
2022/04/19	3.2	63.00	12.3	63.18	62.70	-9.1	26,378	-0.03%
2022/04/18	30.2	62.92	2	63.05	62.80	28.2	27,777	0.10%
2022/04/15	7.7	64.11	13	64.05	64.00	-5.3	27,751	-0.02%
2022/04/14	18.1	64.76	9.1	64.88	64.70	9	27,884	0.03%
2022/04/13	5.1	65.39	22	65.28	65.40	-16.8	27,974	-0.06%
2022/04/12	5.3	64.59	13.5	64.60	64.90	-8.3	27,981	-0.03%
2022/04/11	19.2	64.55	19.2	64.98	64.80	0	28,013	0.00%
2022/04/08	18.3	64.80	5.4	64.80	65.00	12.9	28,067	0.05%
2022/04/07	20.4	65.03	22.5	64.96	64.80	-2.1	28,116	-0.01%
2022/04/06	23.1	65.01	13.6	65.03	65.50	9.5	28,488	0.03%
2022/04/01	6.6	64.69	92.8	64.79	65.00	-86.2	28,650	-0.30%
2022/03/31	7.2	64.47	54.5	64.56	64.50	-47.3	28,580	-0.17%
2022/03/30	3.3	64.23	125.5	64.38	64.40	-122.3	28,688	-0.43%	大賣/鉅額交易
2022/03/29	1.1	63.59	30	63.77	63.80	-28.9	28,632	-0.10%
2022/03/28	12.5	62.89	0.3	63.04	63.30	12.2	28,632	0.04%
2022/03/25	19.9	63.64	9.2	63.61	63.50	10.7	28,679	0.04%
2022/03/24	22.6	63.77	11.1	64.24	64.30	11.6	28,745	0.04%
2022/03/23	27.2	64.67	117.6	64.80	64.80	-90.4	28,715	-0.31%	大賣/
2022/03/22	41.6	63.35	4.2	63.40	63.60	37.4	28,460	0.13%
2022/03/21	1.2	63.56	26.5	63.52	63.60	-25.3	28,562	-0.09%
2022/03/18	28.2	63.49	105.3	63.48	63.30	-77.1	28,550	-0.27%	大賣/
2022/03/17	4.3	63.03	24.1	63.00	63.10	-19.7	28,392	-0.07%
2022/03/16	32.8	61.72	5.4	61.81	62.00	27.3	28,028	0.10%
2022/03/15	6.4	61.17	26	61.17	61.30	-19.6	27,888	-0.07%
2022/03/14	3.2	60.97	14.2	61.12	61.20	-11.1	27,942	-0.04%
2022/03/11	8.2	60.32	13.1	60.00	60.30	-4.8	28,019	-0.02%
2022/03/10	15.3	60.01	12.4	60.20	60.30	2.9	28,069	0.01%
2022/03/09	6.6	59.01	9	59.06	59.00	-2.4	27,951	-0.01%
2022/03/08	74.4	58.39	17.8	58.35	58.50	56.7	27,980	0.20%
2022/03/07	112.1	59.18	93.2	59.23	59.40	18.8	27,493	0.07%	大買/
2022/03/04	30.2	61.36	18.2	61.39	61.20	12	27,369	0.04%
2022/03/03	4.6	62.11	6	62.13	62.10	-1.5	27,473	-0.01%
2022/03/02	88.3	61.91	7.9	62.04	62.00	80.4	28,000	0.29%
2022/03/01	57.2	62.41	71	61.99	62.60	-13.8	28,021	-0.05%
2022/02/25	51.8	62.14	10.4	62.39	62.30	41.4	27,836	0.15%
2022/02/24	114.1	63.02	12.4	62.99	63.00	101.7	27,194	0.37%	大買/鉅額交易
2022/02/23	46.4	63.54	26.8	63.81	63.70	19.7	26,972	0.07%
2022/02/22	126.6	63.66	16.3	63.77	63.70	110.3	27,302	0.40%	大買/鉅額交易
2022/02/21	9.4	64.24	6.5	64.28	64.60	2.9	27,870	0.01%
2022/02/18	34.2	64.49	20	64.35	64.60	14.2	28,908	0.05%
2022/02/17	2.9	64.78	14	64.42	64.70	-11.1	28,921	-0.04%
2022/02/16	11.9	64.59	10.7	64.75	64.80	1.2	29,058	0.00%
2022/02/15	28.5	64.60	7.4	64.47	64.30	21.2	29,080	0.07%
2022/02/14	51.8	63.99	13.1	63.99	64.20	38.7	28,997	0.13%
2022/02/11	17.6	65.26	13.1	65.46	65.60	4.5	28,556	0.02%
2022/02/10	12.2	65.44	18	65.18	65.80	-5.8	28,542	-0.02%
2022/02/09	5.9	65.98	1.3	66.00	66.00	4.6	28,438	0.02%
2022/02/08	8.4	66.03	7.2	65.80	66.00	1.2	28,310	0.00%
2022/02/07	22.5	64.77	94	65.47	65.70	-71.5	28,037	-0.26%
2022/01/26	9.7	63.45	30.1	63.36	63.30	-20.4	27,436	-0.07%
2022/01/25	172.5	62.90	56.4	62.85	63.00	116.1	27,281	0.43%	大買/鉅額交易
2022/01/24	15.6	64.08	31.2	63.97	64.30	-15.7	26,533	-0.06%
2022/01/21	85.4	64.75	19.5	64.40	64.40	65.9	26,308	0.25%
2022/01/20	29.6	65.55	12.1	65.65	65.80	17.5	25,817	0.07%
2022/01/19	79.1	66.04	390.3	66.19	66.10	-311.2	25,418	-1.22%	大賣/鉅額交易
2022/01/18	11.4	66.57	20.1	66.82	66.90	-8.7	25,119	-0.03%
2022/01/17	95.6	66.80	47.5	66.87	66.50	48.1	24,722	0.19%
2022/01/14	69.2	67.57	54.6	67.51	67.70	14.6	24,258	0.06%
2022/01/13	27.4	66.53	82.7	66.92	67.40	-55.3	23,316	-0.24%
2022/01/12	32.6	64.68	65.1	64.49	64.70	-32.5	21,953	-0.15%
2022/01/11	46	64.06	240.7	63.65	64.50	-194.7	21,511	-0.91%	大賣/鉅額交易
2022/01/10	13	62.07	6.2	62.20	62.10	6.8	20,409	0.03%
2022/01/07	3.1	61.91	10	62.37	62.00	-6.9	20,966	-0.03%
2022/01/06	12.1	61.83	14.1	61.93	62.00	-2	20,926	-0.01%
2022/01/05	13.3	61.65	85.2	61.70	61.90	-71.9	21,025	-0.34%
2022/01/04	2	61.55	37	61.70	62.00	-35	21,301	-0.16%
2022/01/03	32.8	62.01	20.6	62.46	61.60	12.2	21,247	0.06%
2021/12/30	22.1	62.65	13.6	62.74	62.50	8.5	21,312	0.04%
2021/12/29	4.3	62.91	50.2	63.02	63.00	-45.9	21,562	-0.21%
2021/12/28	4.1	62.12	60.3	62.12	62.30	-56.2	21,270	-0.26%
2021/12/27	0.5	61.22	4.5	61.36	61.30	-4	21,022	-0.02%
2021/12/24	5.2	60.92	36.4	61.04	61.10	-31.3	21,269	-0.15%
2021/12/23	68.2	60.43	6.2	60.37	60.50	62	21,191	0.29%
2021/12/22	19.4	60.18	12.2	60.32	60.30	7.2	21,569	0.03%
2021/12/21	403.1	60.40	3.7	60.31	60.30	399.4	21,880	1.83%	大買/鉅額交易
2021/12/20	15.1	59.91	200	59.98	59.90	-184.9	22,127	-0.84%	大賣/鉅額交易
2021/12/17	111	60.40	19	60.54	60.50	92	22,128	0.42%	大買/
2021/12/16	111.1	60.10	4	60.20	60.30	107.1	22,181	0.48%	大買/鉅額交易
2021/12/15	34.3	59.92	5.1	59.96	59.80	29.2	23,144	0.13%
2021/12/14	31.8	60.22	171.2	60.20	60.20	-139.5	23,418	-0.60%	大賣/鉅額交易
2021/12/13	12.5	60.85	9.1	61.30	60.70	3.4	23,489	0.01%
2021/12/10	5.1	60.52	0.2	60.70	60.50	4.9	23,478	0.02%
2021/12/09	50.2	60.50	3.2	60.51	60.70	47	23,745	0.20%
2021/12/08	7.2	60.76	25	60.93	60.70	-17.8	24,282	-0.07%
2021/12/07	15.1	59.81	5.1	60.22	60.70	10	24,250	0.04%
2021/12/06	45.3	59.82	2	59.90	60.00	43.3	24,185	0.18%
2021/12/03	8.4	59.95	13.2	59.98	59.90	-4.8	24,450	-0.02%
2021/12/02	48.5	59.35	2	59.40	59.50	46.5	24,487	0.19%
2021/12/01	18.1	59.48	19.6	59.82	59.90	-1.4	24,530	-0.01%
2021/11/30	21.8	59.40	15	59.54	60.00	6.8	24,737	0.03%
2021/11/29	17.6	59.42	25.2	59.61	59.30	-7.6	24,589	-0.03%
2021/11/26	72.1	60.35	3.5	60.37	60.20	68.6	24,564	0.28%
2021/11/25	12.8	61.26	8	61.31	61.60	4.8	24,616	0.02%
2021/11/24	7.2	61.35	2	61.55	61.10	5.2	25,499	0.02%
2021/11/23	5.5	60.97	6.6	61.09	60.80	-1.1	26,165	0.00%
2021/11/22	20.4	61.22	24.5	61.31	61.10	-4.1	26,300	-0.02%
2021/11/19	88.2	61.94	6.1	62.05	61.80	82.2	26,148	0.31%
2021/11/18	34.1	62.61	68.4	62.90	63.00	-34.4	26,009	-0.13%
2021/11/17	57.4	61.65	75.5	61.35	62.20	-18.1	25,582	-0.07%
2021/11/16	2.2	59.79	20.2	59.86	60.00	-18	24,753	-0.07%
2021/11/15	6	59.58	55.4	59.92	59.70	-49.4	25,028	-0.20%
2021/11/12	3.5	58.84	63.3	58.80	58.90	-59.8	25,037	-0.24%
2021/11/11	38.2	58.45	0.2	58.50	58.60	38	25,109	0.15%
2021/11/10	8.3	58.50	1.6	58.56	58.60	6.7	25,537	0.03%
2021/11/09	27.1	58.48	1.1	58.40	58.50	26	25,888	0.10%
2021/11/08	1.3	58.52	16.2	58.45	58.70	-14.9	26,117	-0.06%
2021/11/05	3.8	57.94	27	58.07	58.50	-23.2	26,758	-0.09%
2021/11/04	12.2	58.28	12	58.30	57.90	0.2	26,864	0.00%
2021/11/03	23.3	57.44	1	57.60	57.60	22.3	27,081	0.08%
2021/11/02	27.1	57.58	4	57.73	57.40	23.1	27,239	0.08%
2021/11/01	29.7	57.99	9.5	57.83	57.60	20.2	27,260	0.07%
2021/10/29	7.2	57.72	3.5	57.99	58.10	3.7	27,334	0.01%
2021/10/28	11.2	58.12	1	58.40	58.10	10.2	27,308	0.04%
2021/10/27	16.1	58.67	2	58.50	58.70	14.1	27,635	0.05%
2021/10/26	2.1	59.00	21	59.01	59.10	-18.9	27,866	-0.07%
2021/10/25	1	58.00	2	58.70	58.40	-1	28,078	0.00%
2021/10/22	0.2	58.40	0	0.00	58.30	0.2	29,110	0.00%
2021/10/21	30.2	58.63	39.4	58.86	58.70	-9.2	29,638	-0.03%
2021/10/20	73.3	58.39	16.2	58.30	58.30	57.1	30,673	0.19%
2021/10/19	67.2	58.89	12.4	58.99	58.40	54.8	31,486	0.17%
2021/10/18	44	58.83	34.1	58.89	58.70	9.9	32,501	0.03%
2021/10/15	2	58.15	88.1	57.52	58.30	-86.1	32,787	-0.26%
2021/10/14	2	56.20	14	56.54	56.60	-12	33,317	-0.04%
2021/10/13	14.9	56.39	101.7	56.21	56.20	-86.8	33,994	-0.26%	大賣/
2021/10/12	20.1	55.98	9	55.96	56.40	11.1	34,767	0.03%
2021/10/08	102.1	57.24	2	57.15	57.10	100.1	35,161	0.28%	大買/
2021/10/07	33.3	57.33	9.5	57.55	57.10	23.9	35,822	0.07%
2021/10/06	10.6	56.47	27	56.72	57.10	-16.4	36,388	-0.05%
2021/10/05	49	55.83	29	55.70	56.40	20	37,311	0.05%
2021/10/04	44.3	56.70	44	56.68	56.60	0.3	37,369	0.00%
2021/10/01	59.3	56.90	3.5	56.99	56.90	55.8	37,567	0.15%
2021/09/30	59.8	57.68	0	0.00	57.90	59.8	37,394	0.16%
2021/09/29	49.2	57.74	308	57.74	58.00	-258.8	37,382	-0.69%	大賣/鉅額交易
2021/09/28	303.3	58.30	53.2	58.72	59.00	250.1	37,072	0.67%	大買/鉅額交易
2021/09/27	1.5	58.04	49.6	58.39	58.70	-48.1	36,833	-0.13%
2021/09/24	48.6	57.96	7.1	57.74	57.80	41.6	36,647	0.11%
2021/09/23	40	57.28	4.4	57.36	57.50	35.6	36,726	0.10%
2021/09/22	182.7	56.49	124.8	56.70	56.80	58	36,863	0.16%	大買/大賣/
2021/09/17	16	59.28	16.1	59.21	58.90	-0.1	35,916	0.00%
2021/09/16	6	59.80	11.3	59.91	59.70	-5.3	35,754	-0.01%
2021/09/15	8.3	59.49	13	59.62	59.50	-4.7	35,725	-0.01%
2021/09/14	47	60.10	5.1	59.97	59.80	41.9	36,050	0.12%
2021/09/13	26.4	59.97	60.2	59.75	59.90	-33.8	35,934	-0.09%
2021/09/10	42.1	59.05	28.4	59.10	59.20	13.7	36,179	0.04%
2021/09/09	13.3	58.06	26.1	58.54	58.70	-12.8	36,410	-0.04%
2021/09/08	81.6	58.33	66.3	58.08	58.50	15.4	36,458	0.04%
2021/09/07	1.3	59.16	15.3	59.05	59.20	-14	36,413	-0.04%
2021/09/06	11.5	59.28	51.8	59.53	59.20	-40.3	36,440	-0.11%
2021/09/03	11.1	59.44	90.4	59.62	59.60	-79.3	36,509	-0.22%
2021/09/02	21.8	58.74	19	58.56	58.70	2.9	36,261	0.01%
2021/09/01	38.1	59.51	27.2	59.61	59.20	10.9	36,128	0.03%
2021/08/31	21.6	59.13	48.6	59.56	59.60	-27	35,983	-0.08%
2021/08/30	38.1	58.71	75.7	58.97	59.50	-37.6	35,573	-0.11%
2021/08/27	21.1	57.38	55.5	57.13	57.70	-34.4	34,791	-0.10%
2021/08/26	7.1	55.83	12.7	55.91	56.00	-5.7	34,212	-0.02%
2021/08/25	2.1	55.56	6.3	55.85	56.00	-4.2	34,213	-0.01%
2021/08/24	5	55.50	30.2	55.53	55.80	-25.1	34,194	-0.07%
2021/08/23	12.4	54.79	24.1	55.03	55.10	-11.6	34,292	-0.03%
2021/08/20	56.4	53.60	19.1	53.97	53.70	37.3	34,591	0.11%
2021/08/19	30.7	54.02	9.2	54.10	53.80	21.5	35,416	0.06%
2021/08/18	15.3	54.12	48.1	54.22	54.40	-32.8	35,187	-0.09%
2021/08/17	18.6	54.58	20.2	54.69	54.70	-1.6	35,285	0.00%
2021/08/16	38	54.09	5	54.40	54.30	33	35,474	0.09%
2021/08/13	39.5	55.07	6.2	55.13	55.00	33.3	36,182	0.09%
2021/08/12	3.5	55.96	11	56.05	56.00	-7.5	36,421	-0.02%
2021/08/11	41	56.21	74.6	56.20	56.00	-33.7	37,296	-0.09%
2021/08/10	27.4	55.23	3.1	55.10	54.90	24.3	37,950	0.06%
2021/08/09	25.3	54.72	31	55.18	55.20	-5.8	38,888	-0.01%
2021/08/06	3.2	55.01	10.5	55.27	55.10	-7.3	39,246	-0.02%
2021/08/05	36	55.37	0	0.00	55.20	36	40,324	0.09%
2021/08/04	11.1	55.38	12.5	55.46	55.20	-1.4	42,419	0.00%
2021/08/03	49.9	55.05	11.3	55.29	55.40	38.6	44,489	0.09%
2021/08/02	17.3	55.07	43.1	55.24	55.80	-25.8	45,914	-0.06%
2021/07/30	24.6	54.15	3.5	54.21	54.30	21.1	46,113	0.05%
2021/07/29	30.7	54.19	16.4	54.61	54.80	14.4	46,829	0.03%
2021/07/28	100.8	53.59	92	53.94	53.80	8.8	47,764	0.02%
2021/07/27	44.6	55.23	26.4	55.29	55.00	18.2	47,571	0.04%
2021/07/26	183.7	57.44	12.4	57.49	56.20	171.3	48,078	0.36%	大買/鉅額交易
2021/07/23	79.3	60.01	54.1	60.19	60.30	25.1	47,224	0.05%
2021/07/22	28.9	58.96	128	59.61	60.10	-99.2	46,760	-0.21%	大賣/
2021/07/21	81.6	58.22	28.2	58.20	58.30	53.3	46,106	0.12%
2021/07/20	173.9	58.20	139	58.34	57.90	34.9	46,010	0.08%	大買/大賣/
2021/07/19	106.1	60.23	46.3	59.65	59.70	59.8	45,057	0.13%	大買/
2021/07/16	57.1	59.41	111.3	58.90	59.80	-54.2	44,842	-0.12%	大賣/
2021/07/15	284.3	58.14	424.4	58.01	58.10	-140.1	44,376	-0.32%	大買/大賣/鉅額交易
2021/07/14	109.3	56.92	163.4	56.89	57.00	-54.1	44,314	-0.12%	大買/大賣/
2021/07/13	181.5	56.40	183.9	56.42	56.10	-2.4	44,523	-0.01%	大買/大賣/
2021/07/12	60.8	56.37	164.1	56.52	55.70	-103.3	44,050	-0.23%	大賣/鉅額交易
2021/07/09	17.8	53.86	3	54.20	53.80	14.8	43,356	0.03%
2021/07/08	112.2	54.48	14	54.52	54.40	98.1	43,206	0.23%	大買/
2021/07/07	17	53.78	6	53.87	54.00	11	43,295	0.03%
2021/07/06	41.7	54.18	9.6	54.28	54.10	32.1	43,898	0.07%
2021/07/05	6	54.22	14	54.15	54.20	-8	44,023	-0.02%
2021/07/02	0.2	53.93	23	53.95	53.90	-22.8	44,053	-0.05%
2021/07/01	1.3	53.95	12	54.14	53.90	-10.7	44,129	-0.02%
2021/06/30	3.1	53.84	26	54.02	53.90	-22.9	44,225	-0.05%
2021/06/29	26.6	53.73	0.3	53.80	53.70	26.2	44,258	0.06%
2021/06/28	1	54.40	8.5	54.32	54.30	-7.5	44,316	-0.02%
2021/06/25	23.6	54.48	19.4	54.37	54.30	4.2	44,617	0.01%
2021/06/24	4.9	53.77	8.1	53.68	53.80	-3.2	44,881	-0.01%
2021/06/23	9.1	53.38	18.2	53.86	54.10	-9.1	45,398	-0.02%
2021/06/22	3.7	52.57	59.4	52.69	52.60	-55.6	45,248	-0.12%
2021/06/21	118.9	51.98	8.4	52.22	52.00	110.5	45,507	0.24%	大買/鉅額交易
2021/06/18	10	53.51	1.8	53.68	53.60	8.2	45,701	0.02%
2021/06/17	12.2	53.71	0	0.00	54.00	12.2	45,680	0.03%
2021/06/16	7.2	54.02	7	54.27	54.30	0.2	46,507	0.00%
2021/06/15	4.2	54.38	5.3	54.31	54.30	-1.1	46,545	0.00%
2021/06/11	12.2	54.59	2.2	54.77	54.50	10	46,897	0.02%
2021/06/10	27.8	54.45	44.1	54.38	54.70	-16.3	46,959	-0.03%
2021/06/09	39.4	54.03	37	54.31	54.30	2.4	47,718	0.01%
2021/06/08	3.2	54.85	10	55.15	54.80	-6.8	48,075	-0.01%
2021/06/07	17.5	53.95	67	54.63	54.70	-49.5	49,977	-0.10%
2021/06/04	35.5	55.05	73.2	55.00	55.00	-37.8	50,528	-0.07%
2021/06/03	51.4	55.98	19.8	56.41	55.80	31.6	51,515	0.06%
2021/06/02	39.7	55.98	6.7	55.87	56.30	33.1	51,779	0.06%
2021/06/01	20.2	55.83	27.1	56.10	55.80	-6.9	51,618	-0.01%
2021/05/31	37.4	55.82	45.3	56.05	55.90	-7.9	51,771	-0.02%
2021/05/28	32.3	54.97	60.9	55.18	55.50	-28.6	51,748	-0.06%
2021/05/27	54.2	53.35	44.6	53.83	54.40	9.6	51,388	0.02%
2021/05/26	14.1	54.11	11	54.28	54.40	3.1	51,390	0.01%
2021/05/25	35.3	54.58	17.4	54.33	54.30	17.9	52,113	0.03%
2021/05/24	21.5	53.59	26.4	53.46	53.90	-4.9	52,112	-0.01%
2021/05/21	105.2	54.24	192.4	54.97	54.20	-87.2	52,164	-0.17%	大買/大賣/
2021/05/20	21.5	53.77	45	53.62	53.30	-23.5	51,138	-0.05%
2021/05/19	52.7	53.96	53.1	54.10	54.30	-0.3	50,805	0.00%
2021/05/18	90.4	51.90	360.7	52.21	53.50	-270.3	50,042	-0.54%	大賣/鉅額交易
2021/05/17	172.5	49.11	96.5	49.36	48.65	76.1	49,415	0.15%	大買/
2021/05/14	54.2	51.57	25	51.77	51.50	29.2	48,429	0.06%
2021/05/13	179.7	51.06	115.7	51.34	51.10	64	47,837	0.13%	大買/大賣/
2021/05/12	110	53.37	136.3	54.48	52.30	-26.3	46,707	-0.06%	大買/大賣/
2021/05/11	230.9	57.41	79.9	57.20	56.60	151	44,799	0.34%	大買/鉅額交易
2021/05/10	109.8	57.27	171.9	57.74	58.20	-62.2	42,722	-0.15%	大買/大賣/
2021/05/07	14.2	55.10	80.2	54.95	55.10	-66	41,585	-0.16%
2021/05/06	52.6	54.78	34.2	54.74	54.40	18.4	41,421	0.04%
2021/05/05	26.7	53.45	177.5	53.54	53.60	-150.8	40,596	-0.37%	大賣/鉅額交易
2021/05/04	21	51.76	21.7	52.08	51.70	-0.7	39,590	0.00%
2021/05/03	79.3	53.59	67.3	53.34	52.60	12	38,914	0.03%
2021/04/29	70.9	52.64	24.3	52.62	52.30	46.6	38,083	0.12%
2021/04/28	15.2	53.22	30	53.19	53.00	-14.8	37,858	-0.04%
2021/04/27	13.1	52.08	43.8	52.67	52.90	-30.8	37,854	-0.08%
2021/04/26	15.6	51.90	79.1	52.11	52.10	-63.5	37,332	-0.17%
2021/04/23	14.8	50.56	12.3	50.75	50.90	2.6	37,028	0.01%
2021/04/22	31.5	50.98	30.8	51.00	50.70	0.7	37,188	0.00%
2021/04/21	86.5	50.68	20.3	50.78	50.90	66.2	36,739	0.18%
2021/04/20	92.2	51.39	22.4	51.47	51.40	69.8	36,446	0.19%
2021/04/19	59.4	50.92	94	51.45	51.60	-34.6	36,139	-0.10%
2021/04/16	71	49.56	9.2	49.73	49.85	61.8	35,728	0.17%
2021/04/15	8.6	49.32	63.1	49.47	49.80	-54.5	36,111	-0.15%
2021/04/14	26.4	48.51	3.3	48.37	48.55	23.1	35,836	0.06%
2021/04/13	10.4	49.35	25.8	49.36	49.00	-15.5	35,813	-0.04%
2021/04/12	9.8	48.74	259.6	48.65	48.80	-249.8	35,490	-0.70%	大賣/鉅額交易
2021/04/09	70.2	47.29	9.1	47.36	47.25	61.1	34,922	0.18%
2021/04/08	40.5	47.65	4.3	47.64	47.65	36.2	34,974	0.10%
2021/04/07	37.7	47.71	4	47.64	48.00	33.7	35,423	0.10%
2021/04/06	4.5	47.97	9.1	48.02	48.00	-4.7	35,289	-0.01%
2021/04/01	13.3	47.92	14	48.01	47.95	-0.7	35,054	0.00%
2021/03/31	29.6	47.98	87.7	48.09	47.95	-58	34,785	-0.17%
2021/03/30	41.1	47.97	13.1	47.69	48.00	28	34,421	0.08%
2021/03/29	24.1	47.92	71.4	48.06	48.00	-47.3	34,025	-0.14%
2021/03/26	86.1	47.41	61.6	47.31	47.60	24.5	33,554	0.07%
2021/03/25	7.4	46.70	92.7	46.73	46.85	-85.3	32,936	-0.26%
2021/03/24	29	46.46	11.6	46.80	46.50	17.4	32,734	0.05%
2021/03/23	41.1	46.72	165.3	46.63	46.80	-124.2	32,299	-0.38%	大賣/鉅額交易
2021/03/22	22.6	45.14	12.2	45.27	45.60	10.4	31,355	0.03%
2021/03/19	110.8	44.86	36.7	44.78	44.60	74.1	31,210	0.24%	大買/
2021/03/18	45	45.63	6	46.08	45.45	39	30,492	0.13%
2021/03/17	101.9	45.87	9.2	45.86	45.80	92.6	30,786	0.30%	大買/
2021/03/16	16.5	46.31	3.1	46.42	46.45	13.5	30,652	0.04%
2021/03/15	10.7	46.69	98.4	46.82	46.70	-87.7	30,476	-0.29%
2021/03/12	14	45.78	15.6	45.76	45.90	-1.6	29,745	-0.01%
2021/03/11	96.6	46.35	124.4	46.10	45.75	-27.8	29,369	-0.09%	大賣/
2021/03/10	42	44.35	77.5	44.53	44.55	-35.5	27,637	-0.13%
2021/03/09	35.2	43.97	115	43.90	44.30	-79.8	27,111	-0.29%	大賣/
2021/03/08	10.7	42.93	73	42.94	42.90	-62.3	26,040	-0.24%
2021/03/05	33.2	42.25	1.6	42.23	42.55	31.6	25,732	0.12%
2021/03/04	6.2	42.10	0	0.00	42.35	6.2	26,329	0.02%
2021/03/03	1	42.30	24.2	42.34	42.55	-23.2	26,140	-0.09%
2021/03/02	2.2	42.58	12.2	42.45	41.90	-10	25,848	-0.04%
2021/02/26	66.6	42.74	35	42.70	41.95	31.6	25,574	0.12%
2021/02/25	11.2	43.42	106.7	43.32	43.60	-95.5	24,484	-0.39%	大賣/
2021/02/24	7	42.68	42.2	42.84	42.65	-35.2	23,685	-0.15%
2021/02/23	16.9	42.40	33.4	42.39	42.70	-16.5	23,411	-0.07%
2021/02/22	11	41.90	20.1	41.98	42.05	-9	23,044	-0.04%
2021/02/19	7.2	41.81	5	41.86	41.85	2.2	23,212	0.01%
2021/02/18	5.9	42.26	19.4	42.31	42.20	-13.5	23,510	-0.06%
2021/02/17	26.6	41.48	48.6	41.56	41.95	-22	23,256	-0.09%
2021/02/05	17.2	40.57	2	40.55	40.60	15.2	22,569	0.07%
2021/02/04	11.1	40.48	0	0.00	40.70	11.1	22,690	0.05%
2021/02/03	23.1	40.37	7.7	40.36	40.30	15.4	23,248	0.07%
2021/02/02	4	40.24	2	40.30	40.30	2	23,781	0.01%
2021/02/01	19	39.97	1	40.05	39.90	18	23,619	0.08%
2021/01/29	12.3	39.96	5.1	40.08	39.90	7.2	23,454	0.03%
2021/01/28	12.5	40.13	1	40.30	40.10	11.5	23,051	0.05%
2021/01/27	13.3	40.59	5	40.69	40.50	8.3	22,758	0.04%
2021/01/26	6.3	40.62	26	40.61	40.50	-19.7	22,636	-0.09%
2021/01/25	1.8	40.71	3	40.90	41.00	-1.2	22,281	-0.01%
2021/01/22	33.6	40.63	27.1	40.68	40.55	6.5	22,278	0.03%
2021/01/21	20.7	40.82	0.3	40.90	40.65	20.4	22,163	0.09%
2021/01/20	39.1	40.93	22	40.97	40.65	17.1	22,023	0.08%
2021/01/19	6.6	41.40	37	41.45	41.35	-30.4	21,456	-0.14%
2021/01/18	11.4	41.27	4	41.48	41.20	7.4	21,418	0.03%
2021/01/15	16	42.01	6	41.97	41.80	10	21,144	0.05%
2021/01/14	17	42.34	12	42.42	42.50	5	20,941	0.02%
2021/01/13	40.8	42.37	25	42.39	42.40	15.8	20,773	0.08%
2021/01/12	45	42.41	9	42.78	42.30	36	20,539	0.18%
2021/01/11	29	42.64	8	42.91	42.60	21	20,111	0.10%
2021/01/08	3	42.13	97.8	42.59	42.85	-94.8	19,630	-0.48%
2021/01/07	11.1	41.66	26	41.91	41.90	-14.9	19,033	-0.08%
2021/01/06	26	41.69	2.1	41.97	41.55	23.9	18,772	0.13%
2021/01/05	11	42.01	7.1	42.09	42.10	3.9	18,538	0.02%
2021/01/04	33	41.88	18.2	42.02	42.05	14.9	18,450	0.08%
2020/12/31	5.1	42.22	35.1	42.37	42.25	-30	18,361	-0.16%
2020/12/30	5	41.90	49	41.96	42.20	-44	18,042	-0.24%
2020/12/29	8.7	41.34	66	41.36	41.35	-57.3	17,439	-0.33%
2020/12/28	3	41.20	2	41.20	41.30	1	17,426	0.01%
2020/12/25	0	41.10	12	41.10	41.15	-12	17,445	-0.07%
2020/12/24	3	41.10	3	41.13	41.00	0	17,480	0.00%
2020/12/23	1	40.95	14.7	40.99	40.95	-13.7	17,482	-0.08%
2020/12/22	2	41.15	1	41.30	41.05	1	17,563	0.01%
2020/12/21	2	41.10	3	41.32	41.55	-1	17,838	-0.01%
2020/12/18	15.1	41.18	0	0.00	41.20	15.1	17,909	0.08%
2020/12/17	7.1	41.23	13	41.35	41.35	-5.9	17,886	-0.03%
2020/12/16	4	41.26	13	41.38	41.55	-9	18,034	-0.05%
2020/12/15	21.1	41.18	19.5	41.41	41.10	1.6	18,107	0.01%
2020/12/14	1.1	41.89	14.1	41.99	41.80	-13	18,052	-0.07%
2020/12/11	3.3	41.77	129.7	41.85	41.95	-126.4	17,874	-0.71%	大賣/鉅額交易
2020/12/10	1	41.30	22.7	41.29	41.45	-21.7	17,252	-0.13%
2020/12/09	1.1	40.97	12	40.76	41.00	-10.9	16,918	-0.06%
2020/12/08	17.5	40.50	13.1	40.62	40.95	4.4	16,800	0.03%
2020/12/07	37.1	40.71	41	40.89	40.95	-3.9	16,625	-0.02%
2020/12/04	15	40.37	3	40.62	40.75	12	16,401	0.07%
2020/12/03	10	40.38	2	40.40	40.30	8	16,082	0.05%
2020/12/02	5.5	40.51	27	40.51	40.50	-21.5	15,847	-0.14%
2020/12/01	23	40.52	3	40.45	40.70	20	15,754	0.13%
2020/11/30	129.5	41.03	62.4	40.85	40.40	67.1	15,706	0.43%	大買/
2020/11/27	17.1	41.34	3.1	41.45	41.35	14	15,118	0.09%
2020/11/26	83	41.40	2	41.40	41.50	81	15,129	0.54%
2020/11/25	9.2	41.57	131.3	41.56	41.45	-122.1	15,243	-0.80%	大賣/鉅額交易
2020/11/24	7	41.59	3.1	41.60	41.50	3.9	15,216	0.03%
2020/11/23	8.1	41.66	17.1	41.69	41.70	-9	15,219	-0.06%
2020/11/20	21.3	41.09	5	41.15	41.30	16.3	15,158	0.11%
2020/11/19	14.2	41.52	2	41.65	41.50	12.2	15,078	0.08%
2020/11/18	7.1	41.73	68.7	41.77	41.80	-61.5	14,889	-0.41%
2020/11/17	20.4	41.28	18.6	41.38	41.50	1.8	14,523	0.01%
2020/11/16	1	40.95	3	40.88	40.95	-2	14,234	-0.01%
2020/11/13	3	40.43	6	40.45	40.55	-3	14,240	-0.02%
2020/11/12	16	40.40	5	40.61	40.55	11	14,160	0.08%
2020/11/11	1	41.00	77.7	41.02	41.25	-76.7	13,958	-0.55%
2020/11/10	0.1	40.20	96	40.27	40.40	-95.9	13,287	-0.72%
2020/11/09	1	39.60	7.4	39.54	39.60	-6.4	12,736	-0.05%
2020/11/06	3.7	39.13	3	39.18	39.30	0.7	12,766	0.01%
2020/11/05	3.1	39.07	3	39.15	39.20	0.1	12,944	0.00%
2020/11/04	2	39.00	10	39.02	39.15	-8	13,025	-0.06%
2020/11/03	0	38.85	0	0.00	38.90	0	12,916	0.00%
2020/11/02	0	0.00	8	38.45	38.65	-8	12,939	-0.06%
2020/10/30	6.1	38.17	2.7	38.46	38.40	3.4	12,953	0.03%
2020/10/29	28.1	38.19	4	38.20	38.15	24.1	12,795	0.19%
2020/10/28	4	38.46	1	38.60	38.60	3	12,906	0.02%
2020/10/27	17.6	38.65	2	38.70	38.60	15.6	13,093	0.12%
2020/10/26	62.1	38.81	9	38.79	38.95	53.1	13,285	0.40%
2020/10/23	1	38.45	1	38.55	38.60	0	13,364	0.00%
2020/10/22	3	38.40	5	38.58	38.50	-2	13,557	-0.01%
2020/10/21	8	38.46	3	38.52	38.40	5	13,560	0.04%
2020/10/20	0	0.00	1	38.25	38.45	-1	13,633	-0.01%
2020/10/19	2	38.45	3	38.45	38.40	-1	13,674	-0.01%
2020/10/16	4	38.19	8	38.28	38.15	-4	13,761	-0.03%
2020/10/15	25	38.28	3	38.32	38.20	22	13,918	0.16%
2020/10/14	9	38.64	3	38.63	38.60	6	13,826	0.04%
2020/10/13	19	38.43	10	38.45	38.45	9	13,800	0.07%
2020/10/12	5	38.45	9	38.47	38.60	-4	13,841	-0.03%
2020/10/08	9	38.45	2	38.45	38.45	7	13,875	0.05%
2020/10/07	0.1	38.80	1	38.70	38.60	-1	13,829	-0.01%
2020/10/06	7	38.71	5	38.70	38.65	2	13,931	0.01%
2020/10/05	105	38.55	0	0.00	38.45	105	14,007	0.75%	大買/鉅額交易
2020/09/30	61	38.81	0	0.00	38.60	61	14,128	0.43%
2020/09/29	0	0.00	3	38.70	38.70	-3	14,196	-0.02%
2020/09/28	43	38.38	0	0.00	38.55	43	14,372	0.30%
2020/09/25	11	38.10	41.2	38.11	38.10	-30.2	14,579	-0.21%
2020/09/24	161.1	38.19	9	38.21	38.00	152.1	14,574	1.04%	大買/鉅額交易
2020/09/23	19	38.83	5	38.92	39.00	14	14,327	0.10%
2020/09/22	17	38.91	3	38.90	39.00	14	14,432	0.10%
2020/09/21	20	39.19	3	39.20	39.10	17	14,877	0.11%
2020/09/18	10	39.52	2	39.55	39.50	8	14,881	0.05%
2020/09/17	24	39.70	11	39.71	39.65	13	14,810	0.09%
2020/09/16	1	40.00	22	40.05	40.20	-21	14,831	-0.14%
2020/09/15	41	39.95	3	40.00	40.10	38	14,830	0.26%
2020/09/14	5	39.89	16	39.97	40.10	-11	14,989	-0.07%
2020/09/11	10	39.78	5	39.81	39.90	5	15,115	0.03%
2020/09/10	7	39.46	2	39.63	39.75	5	15,285	0.03%
2020/09/09	10.1	39.23	0	0.00	39.45	10.1	15,487	0.07%
2020/09/08	10	39.43	20	39.44	39.55	-10	15,642	-0.06%
2020/09/07	2	39.48	9	39.47	39.35	-7	15,853	-0.04%
2020/09/04	9	39.52	0	0.00	39.45	9	16,308	0.06%
2020/09/03	10	39.75	4	39.90	39.85	6	16,380	0.04%
2020/09/02	27.2	39.53	5	39.52	39.55	22.2	16,465	0.13%
2020/09/01	15	39.72	0	0.00	39.85	15	16,564	0.09%
2020/08/31	29	39.84	0	0.00	39.85	29	16,599	0.17%
2020/08/28	5	40.00	8	40.00	39.95	-3	16,722	-0.02%
2020/08/27	4	40.13	0	0.00	40.00	4	17,168	0.02%
2020/08/26	5	40.24	4	40.33	40.55	1	17,279	0.01%
2020/08/25	0.5	40.45	26	40.29	40.50	-25.5	17,329	-0.15%
2020/08/24	0	0.00	1	39.95	39.90	-1	17,594	-0.01%
2020/08/21	2	39.88	0	0.00	39.85	2	17,819	0.01%
2020/08/20	13	39.72	96	39.81	39.80	-83	17,855	-0.46%
2020/08/19	0.8	40.55	16	40.78	40.55	-15.2	17,898	-0.09%
2020/08/18	9	40.49	21	40.53	40.60	-12	17,722	-0.07%
2020/08/17	32	40.65	4	40.51	40.70	28	17,842	0.16%
2020/08/14	2	40.25	3	40.28	40.30	-1	17,866	-0.01%
2020/08/13	1	40.45	21	40.55	40.70	-20	17,963	-0.11%
2020/08/12	0	0.00	15	40.37	40.45	-15	17,944	-0.08%
2020/08/11	9.2	39.96	16	40.02	39.95	-6.8	17,791	-0.04%
2020/08/10	5	40.31	16.4	40.37	40.45	-11.4	17,663	-0.06%
2020/08/07	14.2	39.96	6	40.05	39.85	8.2	17,607	0.05%
2020/08/06	25	40.17	33	40.24	40.20	-8	17,597	-0.05%
2020/08/05	10	39.85	2	39.95	39.85	8	17,608	0.05%
2020/08/04	6	39.63	2	39.63	39.80	4	17,688	0.02%
2020/08/03	28	39.31	1	39.55	39.25	27	17,735	0.15%
2020/07/31	49.2	39.72	1	39.75	39.60	48.2	17,563	0.27%
2020/07/30	31	39.86	2	40.10	40.10	29	17,425	0.17%
2020/07/29	10	40.14	18.2	40.01	40.10	-8.2	17,321	-0.05%
2020/07/28	20.6	39.70	10	39.65	39.65	10.6	17,566	0.06%
2020/07/27	20.1	40.01	1.6	39.87	39.75	18.5	17,939	0.10%
2020/07/24	5.2	40.13	2.4	40.20	40.10	2.8	18,009	0.02%
2020/07/23	3	40.60	4.2	40.42	40.35	-1.2	17,974	-0.01%
2020/07/22	0.4	40.60	2	40.58	40.65	-1.6	18,028	-0.01%
2020/07/20	2	40.50	11	40.40	40.40	-9	17,759	-0.05%
2020/07/17	1.1	40.68	3	40.60	40.50	-1.9	17,823	-0.01%
2020/07/16	3.2	40.65	23	40.72	40.55	-19.8	17,975	-0.11%
2020/07/15	3	40.78	0	0.00	40.65	3	17,924	0.02%
2020/07/14	5.1	40.65	2	40.70	40.70	3.1	18,075	0.02%
2020/07/13	2.1	40.72	10	40.69	40.95	-7.9	18,211	-0.04%
2020/07/10	8	40.46	1	40.40	40.25	7	18,277	0.04%
2020/07/09	3	40.92	12	40.96	40.60	-9	18,417	-0.05%
2020/07/08	11	40.85	6	40.97	40.95	5	18,388	0.03%
2020/07/07	8.5	41.01	15	41.02	40.95	-6.5	18,681	-0.03%
2020/07/06	23.1	41.10	7	41.09	41.25	16.1	18,613	0.09%
2020/07/03	1	40.55	12	40.68	40.75	-11	18,579	-0.06%
2020/07/02	7	40.36	4.1	40.37	40.30	2.9	18,729	0.02%
2020/07/01	24	40.38	13	40.41	40.35	11	18,993	0.06%
2020/06/30	39.3	41.90	117.2	41.94	41.85	-77.9	18,782	-0.41%	大賣/
2020/06/29	14	41.89	19	41.97	41.90	-5	18,456	-0.03%
2020/06/24	18	42.26	203	42.23	42.20	-185	18,341	-1.01%	大賣/鉅額交易
2020/06/23	2	42.18	127	42.19	42.30	-125	18,481	-0.68%	大賣/鉅額交易
2020/06/22	0	0.00	77	42.03	42.10	-77	18,405	-0.42%
2020/06/19	2	42.08	8	42.06	42.10	-6	18,574	-0.03%
2020/06/18	2.2	42.05	6	42.03	42.15	-3.8	18,626	-0.02%
2020/06/17	0	0.00	63	42.13	42.20	-63	18,642	-0.34%
2020/06/16	0.1	41.80	22	41.80	41.90	-21.9	19,027	-0.12%
2020/06/15	9	40.96	16	41.29	40.90	-7	19,490	-0.04%
2020/06/12	26	40.69	44	40.48	40.70	-18	19,726	-0.09%
2020/06/11	47.3	41.89	1	41.05	41.00	46.3	20,145	0.23%
2020/06/10	2	42.45	34.3	42.28	42.35	-32.3	20,108	-0.16%
2020/06/09	0	0.00	13	41.97	42.00	-13	20,714	-0.06%
2020/06/08	3	41.92	17	41.86	41.90	-14	21,246	-0.07%
2020/06/05	10	41.60	82.3	41.68	41.60	-72.3	21,311	-0.34%
2020/06/04	8	41.49	18	41.51	41.55	-10	21,536	-0.05%
2020/06/03	10	41.03	69.2	41.09	41.40	-59.2	21,897	-0.27%
2020/06/02	2	40.42	13	40.40	40.35	-11	21,748	-0.05%
2020/06/01	6	40.38	27	40.28	40.25	-21	21,626	-0.10%
2020/05/29	2	39.28	2	39.90	40.05	0	21,638	0.00%
2020/05/28	24	39.92	7	39.91	39.50	17	21,492	0.08%
2020/05/27	6	40.02	8	40.13	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	36	39.98	39.90	-36	22,372	-0.16%
2020/05/25	6	39.03	0	0.00	39.15	6	22,190	0.03%
2020/05/22	21	39.34	6	39.48	39.25	15	22,264	0.07%
2020/05/21	1	39.90	15.2	39.88	39.95	-14.2	22,347	-0.06%
2020/05/20	1	39.70	14	39.70	39.65	-13	22,296	-0.06%
2020/05/19	2	39.45	14.8	39.44	39.45	-12.8	22,238	-0.06%
2020/05/18	3	39.02	5	39.00	39.00	-2	22,156	-0.01%
2020/05/15	22	39.19	0	0.00	39.05	22	22,160	0.10%
2020/05/14	24	39.25	3	39.43	39.15	21	22,118	0.09%
2020/05/13	43	39.42	8	39.44	39.55	35	22,045	0.16%
2020/05/12	12	39.44	5	39.49	39.60	7	22,039	0.03%
2020/05/11	9	39.70	11	39.80	39.60	-2	22,106	-0.01%
2020/05/08	2	39.13	2	39.20	39.25	0	22,176	0.00%
2020/05/07	1	38.85	9	38.99	38.85	-8	22,167	-0.04%
2020/05/06	3	38.87	6	38.73	38.80	-3	22,195	-0.01%
2020/05/05	5	39.03	5	39.11	38.90	0	22,223	0.00%
2020/05/04	15	38.77	18	38.95	38.80	-3	22,279	-0.01%
2020/04/30	19	39.59	41.1	39.61	39.90	-22.1	22,046	-0.10%
2020/04/29	17	38.73	20	38.68	38.45	-3	21,797	-0.01%
2020/04/28	9	38.01	16	38.08	38.00	-7	21,841	-0.03%
2020/04/27	2	37.63	23	37.70	38.00	-21	22,663	-0.09%
2020/04/24	13	37.14	6	37.17	37.05	7	22,655	0.03%
2020/04/23	15	37.35	7	37.45	37.25	8	22,786	0.04%
2020/04/22	11	37.07	4	36.79	37.20	7	22,804	0.03%
2020/04/21	20.1	37.16	2	37.20	37.00	18.1	22,784	0.08%
2020/04/20	5	38.05	13	38.20	38.00	-8	22,772	-0.04%
2020/04/17	13.6	38.31	19.4	38.39	38.20	-5.8	23,025	-0.03%
2020/04/16	11	37.70	3	37.75	37.80	8	22,915	0.03%
2020/04/15	3	38.10	12.1	38.19	38.30	-9.1	22,791	-0.04%
2020/04/14	2	37.85	17	37.91	38.00	-15	22,766	-0.07%
2020/04/13	42	37.64	20	37.42	37.40	22	22,579	0.10%
2020/04/10	29	37.27	27	37.66	37.80	2	22,597	0.01%
2020/04/09	8	36.18	213	36.06	36.20	-205	22,305	-0.92%	大賣/鉅額交易
2020/04/08	14	35.81	13	35.59	35.75	1	22,189	0.00%
2020/04/07	218	35.38	0	0.00	35.35	218	21,984	0.99%	大買/鉅額交易
2020/04/06	7	35.24	7	35.31	35.05	0	21,787	0.00%
2020/04/01	5	35.32	2	35.35	35.25	3	21,471	0.01%
2020/03/31	22	35.59	3	35.68	35.30	19	21,392	0.09%
2020/03/30	11.1	35.30	4	35.35	35.80	7.1	21,116	0.03%
2020/03/27	14	35.82	4	35.84	35.80	10	20,967	0.05%
2020/03/26	4	35.30	3.1	35.40	35.25	0.9	20,711	0.00%
2020/03/25	10	35.32	5	35.66	35.30	5	20,728	0.02%
2020/03/24	4.2	35.05	7	35.19	34.65	-2.8	20,552	-0.01%
2020/03/23	19	34.25	10	34.30	34.15	9	20,477	0.04%
2020/03/20	58.1	35.11	132	34.99	35.10	-73.9	20,413	-0.36%	大賣/
2020/03/19	44	33.98	451	33.93	34.00	-407	19,997	-2.04%	大賣/鉅額交易
2020/03/18	42	34.77	75	34.98	34.65	-33	19,782	-0.17%
2020/03/17	73	35.00	179.1	35.05	35.00	-106.1	19,559	-0.54%	大賣/鉅額交易
2020/03/16	39.3	35.99	6	36.13	35.80	33.3	19,289	0.17%
2020/03/13	41.1	35.56	19	36.29	37.00	22.1	18,926	0.12%
2020/03/12	71	37.84	26	38.30	37.50	45	18,171	0.25%
2020/03/11	52	38.85	5	38.95	38.60	47	17,595	0.27%
2020/03/10	22	38.93	21	39.00	39.00	1	17,509	0.01%
2020/03/09	98.7	38.77	52	38.55	38.55	46.7	17,666	0.26%
2020/03/06	93	39.60	2	39.58	39.50	91	16,962	0.54%
2020/03/05	0	0.00	5	40.12	40.15	-5	16,604	-0.03%
2020/03/04	4	39.74	5	39.85	39.75	-1	16,734	-0.01%
2020/03/03	19.5	39.87	102	39.90	39.80	-82.5	16,625	-0.50%	大賣/
2020/03/02	202	39.55	22	39.61	39.50	180	16,401	1.10%	大買/鉅額交易
2020/02/27	28	40.19	0	40.45	40.05	28	16,358	0.17%
2020/02/26	13	40.42	1	40.50	40.65	12	15,944	0.08%
2020/02/25	20	40.73	7	40.76	40.70	13	15,823	0.08%
2020/02/24	13	40.90	1	40.85	40.85	12	15,822	0.08%
2020/02/21	13	41.39	2.3	41.36	41.30	10.7	15,705	0.07%
2020/02/20	0	0.00	3	41.65	41.60	-3	15,756	-0.02%
2020/02/18	1.1	41.27	12	41.33	41.50	-10.9	15,879	-0.07%
2020/02/17	3	41.38	4	41.40	41.40	-1	15,918	-0.01%
2020/02/14	21.2	41.69	5	41.63	41.65	16.2	15,980	0.10%
2020/02/13	4.7	41.61	3	41.63	41.60	1.7	16,248	0.01%
2020/02/12	62	41.93	7	41.94	41.80	55	16,482	0.33%
2020/02/11	13.9	41.59	10.5	41.66	41.65	3.4	16,604	0.02%
2020/02/10	5	40.80	6.3	40.77	40.90	-1.3	17,085	-0.01%
2020/02/07	8	41.03	21	41.00	41.05	-13	18,245	-0.07%
2020/02/06	12	41.28	11	41.37	41.50	1	18,469	0.01%
2020/02/05	2	40.75	9	40.79	40.95	-7	18,523	-0.04%
2020/02/04	11	40.51	2	40.48	40.70	9	18,629	0.05%
2020/02/03	54	39.99	25	39.97	40.20	29	18,821	0.15%
2020/01/31	78.6	41.03	4.5	40.97	40.65	74.1	18,706	0.40%
2020/01/30	45	40.90	46	41.35	40.60	-1	18,516	-0.01%
2020/01/20	36	43.09	10	43.09	43.10	26	17,715	0.15%
2020/01/17	2.5	43.00	26	43.00	43.10	-23.5	17,677	-0.13%
2020/01/16	7	42.86	29	42.87	42.95	-22	17,637	-0.12%
2020/01/15	7	42.77	9	42.85	42.90	-2	17,693	-0.01%
2020/01/14	11.1	42.81	13.4	42.95	42.85	-2.3	17,768	-0.01%
2020/01/13	4.3	42.79	20.2	42.79	42.85	-15.9	17,602	-0.09%
2020/01/10	2	42.00	19.8	42.08	42.05	-17.8	17,528	-0.10%
2020/01/09	11.3	41.91	10.9	42.00	42.00	0.4	17,525	0.00%
2020/01/08	18	41.88	15	41.87	41.80	3	17,684	0.02%
2020/01/07	22	42.25	4	42.23	42.20	18	17,626	0.10%
2020/01/06	19	42.37	7	42.41	42.25	12	17,702	0.07%
2020/01/03	13	42.67	9.3	42.74	42.80	3.7	17,577	0.02%
2020/01/02	28	42.61	7	42.64	42.55	21	17,567	0.12%
2019/12/31	27.3	42.60	4	42.60	42.55	23.3	17,551	0.13%
2019/12/30	23	42.61	9	42.66	42.70	14	17,595	0.08%
2019/12/27	126	42.65	15	42.65	42.70	111	17,644	0.63%	大買/鉅額交易
2019/12/26	2.7	42.61	16.5	42.63	42.65	-13.8	17,649	-0.08%
2019/12/25	16.4	42.64	14	42.61	42.60	2.4	17,752	0.01%
2019/12/24	1	42.70	9.9	42.72	42.65	-8.9	17,858	-0.05%
2019/12/23	110.5	42.74	8	42.69	42.80	102.5	17,963	0.57%	大買/鉅額交易
2019/12/20	10	42.60	2	42.75	42.80	8	17,985	0.04%
2019/12/19	10.3	42.75	256	42.70	42.70	-245.7	17,911	-1.37%	大賣/鉅額交易
2019/12/18	11	42.85	17	42.92	43.00	-6	17,810	-0.03%
2019/12/17	55	42.77	33	42.82	42.95	22	17,822	0.12%
2019/12/16	181.1	42.93	60	42.96	42.90	121.1	17,741	0.68%	大買/鉅額交易
2019/12/13	116.4	42.90	51	42.82	42.90	65.4	17,562	0.37%	大買/
2019/12/12	1.2	42.41	52	42.52	42.45	-50.8	17,156	-0.30%
2019/12/11	163.2	42.25	47	42.13	42.40	116.2	16,948	0.69%	大買/鉅額交易
2019/12/10	20	41.57	52	41.51	41.70	-32	16,686	-0.19%
2019/12/09	7	41.27	39.1	41.28	41.30	-32.1	16,725	-0.19%
2019/12/06	14.1	41.24	20.6	41.25	41.25	-6.5	16,803	-0.04%
2019/12/05	12	41.39	53.3	41.47	41.50	-41.3	16,719	-0.25%
2019/12/04	32.1	41.23	146.2	41.25	41.30	-114.1	16,638	-0.69%	大賣/鉅額交易
2019/12/02	12	41.55	30	41.60	41.65	-18	16,325	-0.11%
2019/11/29	14.1	41.94	4	42.05	41.70	10.1	16,305	0.06%
2019/11/28	4	42.34	0	0.00	42.35	4	16,108	0.02%
2019/11/27	2	42.23	8	42.22	42.30	-6	16,237	-0.04%
2019/11/26	27.1	42.37	12	42.37	42.00	15.1	16,257	0.09%
2019/11/25	0	0.00	7	42.52	42.50	-7	15,681	-0.04%
2019/11/22	2	42.30	3	42.30	42.40	-1	15,745	-0.01%
2019/11/21	3	42.00	4.1	42.08	42.05	-1.1	15,785	-0.01%
2019/11/19	51	42.70	5	42.64	42.70	46	15,676	0.29%
2019/11/18	5	42.75	2	42.75	42.75	3	15,622	0.02%
2019/11/15	1	42.60	3	42.47	42.55	-2	15,615	-0.01%
2019/11/14	2.1	42.15	8	42.13	42.15	-5.9	15,650	-0.04%
2019/11/13	63	42.38	0	0.00	42.35	63	16,314	0.39%
2019/11/12	32	43.05	32	42.83	42.80	0	16,422	0.00%
2019/11/11	5	42.31	21	42.29	42.25	-16	16,218	-0.10%
2019/11/08	10	42.59	21	42.58	42.70	-11	16,126	-0.07%
2019/11/07	56.1	43.37	27.9	43.31	42.90	28.3	15,987	0.18%
2019/11/06	8.7	42.63	143	42.64	43.00	-134.3	15,346	-0.88%	大賣/鉅額交易
2019/11/05	2	41.28	13	41.31	41.45	-11	14,376	-0.08%
2019/11/04	7	40.59	16	40.66	40.95	-9	14,252	-0.06%
2019/11/01	25.2	40.27	3	40.40	40.10	22.2	14,271	0.16%
2019/10/31	18	40.62	8	40.64	40.30	10	14,303	0.07%
2019/10/30	20.1	40.90	2	40.90	40.85	18.1	14,093	0.13%
2019/10/29	0.1	41.15	14	41.09	41.15	-14	14,014	-0.10%
2019/10/28	1.3	41.00	1	41.10	41.00	0.3	13,915	0.00%
2019/10/25	7	41.09	18	41.16	41.00	-11	13,828	-0.08%
2019/10/24	6.1	41.00	17	40.95	41.15	-10.9	13,751	-0.08%
2019/10/23	12	41.05	0	0.00	40.95	12	13,685	0.09%
2019/10/22	0	0.00	11	41.41	41.50	-11	13,627	-0.08%
2019/10/21	1	41.20	6	41.30	41.30	-5	13,518	-0.04%
2019/10/18	6	41.08	5	41.23	41.30	1	13,581	0.01%
2019/10/17	6	41.06	2	41.10	41.30	4	13,439	0.03%
2019/10/16	4	40.75	10	40.89	41.10	-6	13,435	-0.04%
2019/10/15	1.6	40.60	0	0.00	40.55	1.6	13,414	0.01%
2019/10/14	3	40.70	15	40.70	40.65	-12	13,459	-0.09%
2019/10/09	0	0.00	0.4	40.55	40.55	-0.4	13,440	0.00%
2019/10/08	6.4	40.57	28.1	40.56	40.50	-21.7	13,540	-0.16%
2019/10/07	10.3	40.50	10.3	40.45	40.40	0	13,502	0.00%
2019/10/04	4.1	40.38	1	40.35	40.60	3.1	13,625	0.02%
2019/10/03	11.1	40.37	1	40.35	40.30	10.1	13,615	0.07%
2019/10/02	1.1	40.90	11	40.95	40.90	-9.9	13,633	-0.07%
2019/10/01	3	41.40	0	0.00	41.25	3	13,634	0.02%
2019/09/27	7	40.97	0	0.00	40.90	7	13,616	0.05%
2019/09/26	8	41.26	2	41.40	41.20	6	13,673	0.04%
2019/09/25	4	41.18	11	41.25	41.45	-7	13,724	-0.05%
2019/09/24	1.3	41.51	11.5	41.43	41.60	-10.2	14,042	-0.07%
2019/09/23	3	41.20	12	41.20	41.15	-9	14,358	-0.06%
2019/09/20	5	41.80	2	41.60	41.55	3	14,704	0.02%
2019/09/19	2	41.78	56	41.80	41.85	-54	14,570	-0.37%
2019/09/18	1	41.70	21	41.67	41.75	-20	14,537	-0.14%
2019/09/17	16	41.49	13	41.48	41.65	3	14,537	0.02%
2019/09/16	1	41.55	7	41.55	41.55	-6	14,558	-0.04%
2019/09/12	7.1	41.51	84	41.54	41.50	-76.9	14,586	-0.53%
2019/09/11	2	41.30	14	41.43	41.40	-12	14,658	-0.08%
2019/09/10	4	41.30	27	41.36	41.40	-23	14,594	-0.16%
2019/09/09	15	40.81	29	40.96	40.95	-14	14,497	-0.10%
2019/09/06	12	40.61	13	40.64	40.80	-1	14,462	-0.01%
2019/09/05	2	40.33	10	40.33	40.50	-8	14,418	-0.06%
2019/09/04	6.2	39.84	2	40.00	39.95	4.2	14,295	0.03%
2019/09/03	11	39.92	3	39.90	39.80	8	14,539	0.06%
2019/09/02	2	40.03	43	39.96	39.95	-41	14,675	-0.28%
2019/08/30	1	39.60	57	39.87	40.15	-56	14,765	-0.38%
2019/08/29	39.2	39.56	10	39.50	39.50	29.2	14,673	0.20%
2019/08/28	1	39.90	2	39.93	39.95	-1	14,763	-0.01%
2019/08/27	2	39.70	2.4	39.80	39.75	-0.4	14,766	0.00%
2019/08/26	24	39.35	1	39.45	39.50	23	14,823	0.16%
2019/08/23	18	39.78	3	39.82	39.85	15	14,870	0.10%
2019/08/22	2	39.53	0	0.00	39.45	2	14,954	0.01%
2019/08/21	49	39.66	0	0.00	39.50	49	16,263	0.30%
2019/08/20	32	39.79	0	0.00	39.70	32	16,260	0.20%
2019/08/19	40	39.94	3	39.85	40.00	37	16,339	0.23%
2019/08/16	59	38.97	231	39.03	39.55	-172	16,312	-1.05%	大賣/鉅額交易
2019/08/15	174	39.40	0	0.00	39.35	174	15,763	1.10%	大買/鉅額交易
2019/08/14	37	39.88	0	0.00	39.75	37	15,935	0.23%
2019/08/13	122	39.88	19	39.86	39.80	103	16,024	0.64%	大買/鉅額交易
2019/08/12	15	40.08	2	40.28	40.00	13	16,218	0.08%
2019/08/08	13	39.95	1	40.10	39.95	12	16,545	0.07%
2019/08/07	20	39.76	2	39.75	39.80	18	16,841	0.11%
2019/08/06	20	39.79	27	39.60	39.90	-7	17,733	-0.04%
2019/08/05	34	39.98	5	40.00	39.95	29	18,089	0.16%
2019/08/02	20.1	40.07	10	40.10	40.10	10.1	18,151	0.06%
2019/08/01	40	40.51	0	0.00	40.50	40	18,301	0.22%
2019/07/31	22.1	40.93	16.5	41.01	40.80	5.6	18,319	0.03%
2019/07/30	30.1	41.26	4	41.18	41.10	26.1	18,294	0.14%
2019/07/29	1.2	41.26	0.3	41.30	41.20	0.9	18,573	0.00%
2019/07/26	2	41.15	4.6	41.16	41.15	-2.6	18,848	-0.01%
2019/07/25	3	41.18	0	0.00	41.20	3	19,265	0.02%
2019/07/24	16	41.20	0	0.00	41.15	16	19,348	0.08%
2019/07/23	3	41.27	0	0.00	41.20	3	19,390	0.02%
2019/07/22	13	41.09	0	0.00	41.40	13	19,369	0.07%
2019/07/19	12	41.16	0	0.00	41.05	12	19,374	0.06%
2019/07/18	4.1	41.19	6	41.37	41.10	-2	19,312	-0.01%
2019/07/17	107.8	41.39	2	41.40	41.30	105.8	19,217	0.55%	大買/鉅額交易
2019/07/16	91	41.54	0	0.00	41.55	91	18,975	0.48%
2019/07/15	26	41.62	6	41.64	41.65	20	18,852	0.11%
2019/07/12	24	41.71	0	0.00	41.60	24	18,882	0.13%
2019/07/11	8	42.03	0	0.00	41.95	8	18,952	0.04%
2019/07/10	3	42.02	15	41.95	42.20	-12	19,114	-0.06%
2019/07/09	6.1	41.92	0	0.00	41.85	6.1	19,150	0.03%
2019/07/08	11	41.90	1	41.90	41.95	10	19,251	0.05%
2019/07/05	13	42.28	5	42.45	42.35	8	19,420	0.04%
2019/07/04	17	42.45	16.1	42.63	42.50	0.9	19,631	0.00%
2019/07/03	27	42.31	1	42.30	42.25	26	19,901	0.13%
2019/07/02	44	42.49	31	42.70	42.65	13	20,241	0.06%
2019/07/01	99.5	42.29	4	42.33	42.70	95.5	20,202	0.47%
2019/06/28	11.8	43.19	27	43.25	43.00	-15.2	19,887	-0.08%
2019/06/27	7.1	42.99	61	43.26	43.20	-53.9	19,625	-0.27%
2019/06/26	3	42.77	3	42.80	42.75	0	19,534	0.00%
2019/06/25	6.2	42.64	1	42.55	42.60	5.2	19,924	0.03%
2019/06/24	12	42.25	2.1	42.41	42.55	9.9	20,254	0.05%
2019/06/21	41	42.39	4	42.35	42.30	37	20,370	0.18%
2019/06/20	9.1	42.46	2	42.53	42.55	7.1	20,422	0.03%
2019/06/19	9	42.32	16	42.35	42.55	-7	20,644	-0.03%
2019/06/18	0	0.00	8	41.98	42.20	-8	20,557	-0.04%
2019/06/17	5	41.61	6	41.79	41.65	-1	20,707	0.00%
2019/06/14	14	41.39	3	41.42	41.30	11	21,035	0.05%
2019/06/12	1	41.95	8	41.81	41.90	-7	21,261	-0.03%
2019/06/11	19	41.96	32	41.78	42.10	-13	21,226	-0.06%
2019/06/10	0	0.00	5	41.34	41.35	-5	20,962	-0.02%
2019/06/06	2	40.70	100	40.80	40.75	-98	20,938	-0.47%
2019/06/05	11	41.25	14	41.55	41.10	-3	20,946	-0.01%
2019/06/04	1	41.30	2	41.55	41.45	-1	20,924	0.00%
2019/06/03	1	40.75	5	40.84	41.05	-4	20,926	-0.02%
2019/05/31	102	40.78	17	40.77	40.80	85	20,935	0.41%	大買/
2019/05/30	12	40.40	0	0.00	40.50	12	20,823	0.06%
2019/05/29	31	40.31	1.1	40.31	40.30	30	21,156	0.14%
2019/05/28	16.1	40.50	2	40.78	40.35	14.1	21,292	0.07%
2019/05/27	3	40.77	5	40.50	40.75	-2	20,084	-0.01%
2019/05/24	9	40.73	3	40.82	40.60	6	20,117	0.03%
2019/05/23	14.2	40.86	50	40.97	41.00	-35.8	20,017	-0.18%
2019/05/22	44.5	41.12	12	41.06	41.15	32.5	20,047	0.16%
2019/05/21	16	41.10	4	41.16	41.50	12	20,045	0.06%
2019/05/20	9	40.36	0	0.00	40.20	9	19,732	0.05%
2019/05/17	21	40.08	0	40.30	40.00	21	19,779	0.11%
2019/05/16	61.1	40.23	7	40.51	40.00	54.1	19,523	0.28%
2019/05/15	60.1	41.17	3	41.32	40.95	57.1	19,277	0.30%
2019/05/14	115	40.45	8	40.59	40.45	107	19,168	0.56%	大買/鉅額交易
2019/05/13	73	42.20	34	42.16	41.95	39	18,279	0.21%
2019/05/10	72.1	43.57	0	0.00	43.20	72.1	17,969	0.40%
2019/05/09	23	43.67	13	43.97	43.50	10	18,064	0.06%
2019/05/08	21	44.06	1	44.05	44.05	20	17,820	0.11%
2019/05/07	55	44.44	3	44.40	44.35	52	17,976	0.29%
2019/05/06	21	44.46	32	44.35	44.50	-11	18,096	-0.06%
2019/05/03	15	45.50	7	45.47	45.45	8	17,979	0.04%
2019/05/02	24	45.56	82	45.47	45.65	-58	17,838	-0.33%
2019/04/30	1	44.60	6	44.71	44.70	-5	17,602	-0.03%
2019/04/29	9.5	44.64	2	44.55	44.60	7.5	17,665	0.04%
2019/04/26	4	44.39	12	44.35	44.50	-8	17,852	-0.04%
2019/04/25	39	44.41	7	44.48	44.35	32	18,088	0.18%
2019/04/24	7.5	44.41	0	0.00	44.30	7.5	18,414	0.04%
2019/04/23	12	44.30	4	44.30	44.35	8	18,909	0.04%
2019/04/22	4	44.44	1	44.55	44.35	3	19,135	0.02%
2019/04/18	43.3	44.09	7	44.14	44.20	36.3	19,368	0.19%
2019/04/17	25	44.10	0	0.00	44.10	25	19,526	0.13%
2019/04/16	44	44.06	1	44.05	44.10	43	19,348	0.22%
2019/04/15	45	44.24	14	44.25	44.15	31	19,302	0.16%
2019/04/12	7.1	44.15	3.1	44.20	44.10	4	19,307	0.02%
2019/04/11	7	44.36	4	44.35	44.15	3	19,349	0.02%
2019/04/10	12.1	44.19	0	44.30	44.20	12.1	19,157	0.06%
2019/04/09	20	44.29	0.1	44.35	44.30	19.9	18,921	0.11%
2019/04/08	20.2	44.41	0	0.00	44.30	20.2	18,599	0.11%
2019/04/03	7	44.88	7	44.82	44.80	0	18,081	0.00%
2019/04/02	2	44.83	3.6	44.97	44.80	-1.6	18,020	-0.01%
2019/04/01	14.1	44.78	8	44.70	44.50	6.1	18,047	0.03%
2019/03/29	3	44.55	7	44.41	44.95	-4	17,832	-0.02%
2019/03/28	42	44.04	9	44.06	44.00	33	17,709	0.19%
2019/03/27	32	44.60	2	44.65	44.50	30	17,366	0.17%
2019/03/26	31	45.44	5.1	45.45	45.25	25.9	17,108	0.15%
2019/03/25	15	45.40	12.1	45.41	45.40	2.9	17,067	0.02%
2019/03/22	13.2	46.28	1	46.40	46.20	12.2	16,893	0.07%
2019/03/21	8	46.70	44	46.74	46.75	-36	16,784	-0.21%
2019/03/20	19	46.86	13	46.92	46.95	6	16,780	0.04%
2019/03/19	14	46.43	20.3	46.63	46.65	-6.3	16,896	-0.04%
2019/03/18	4	45.64	11	45.62	45.80	-7	16,574	-0.04%
2019/03/15	2	45.15	0.1	45.45	45.45	1.9	16,518	0.01%
2019/03/14	1.1	45.15	12	45.16	45.10	-10.9	16,273	-0.07%
2019/03/13	7	45.11	1	45.15	45.15	6	16,385	0.04%
2019/03/12	11	44.85	1	45.05	45.00	10	16,479	0.06%
2019/03/11	5	44.51	0.1	44.60	44.40	4.9	16,510	0.03%
2019/03/08	8	44.49	2.1	44.55	44.45	5.9	16,503	0.04%
2019/03/07	4	44.71	0.1	44.80	44.65	3.9	16,730	0.02%
2019/03/06	2.1	44.95	5.2	44.90	44.95	-3.1	16,792	-0.02%
2019/03/05	5	44.85	9	44.78	44.60	-4	17,051	-0.02%
2019/03/04	40	44.36	2.2	44.60	44.90	37.8	17,057	0.22%
2019/02/27	66	45.25	0.1	45.40	45.30	65.9	16,897	0.39%
2019/02/26	3.3	45.53	0	45.55	45.50	3.3	16,689	0.02%
2019/02/25	5	45.50	1.2	45.56	45.55	3.9	16,530	0.02%
2019/02/22	8	45.17	5	45.16	45.40	3	16,537	0.02%
2019/02/21	12	45.18	7	45.06	45.40	5	16,449	0.03%
2019/02/20	8	44.94	50	44.90	45.15	-42	16,347	-0.26%
2019/02/19	11	44.61	3	44.65	44.60	8	16,200	0.05%
2019/02/18	1	44.55	1	44.45	44.40	0	16,200	0.00%
2019/02/15	5	44.42	1	44.40	44.20	4	15,981	0.03%
2019/02/14	7	44.43	4	44.59	44.55	3	15,903	0.02%
2019/02/13	7	44.15	7	44.12	44.30	0	15,657	0.00%
2019/02/12	17	43.87	23	43.94	43.90	-6	15,578	-0.04%
2019/02/11	33	43.66	6	43.60	43.55	27	15,524	0.17%
2019/01/30	60	43.61	1	43.70	43.60	59	15,374	0.38%
2019/01/29	5	43.77	32	43.77	43.90	-27	15,060	-0.18%
2019/01/28	11	43.53	7	43.57	43.80	4	14,887	0.03%
2019/01/25	4.1	43.53	0	0.00	43.50	4.1	14,644	0.03%
2019/01/24	9	43.57	0	0.00	43.55	9	14,477	0.06%
2019/01/23	7	43.87	0	0.00	43.75	7	14,456	0.05%
2019/01/22	10	43.96	8	44.14	44.20	2	14,399	0.01%
2019/01/21	8	43.88	2	43.65	43.80	6	14,376	0.04%
2019/01/18	5	43.46	0	0.00	43.50	5	14,615	0.03%
2019/01/17	6	43.86	3	43.67	43.80	3	14,497	0.02%
2019/01/16	61	43.51	0	0.00	43.60	61	14,322	0.43%
2019/01/15	45	44.02	0	0.00	43.75	45	14,030	0.32%
2019/01/14	37	44.55	0	0.00	44.40	37	13,493	0.27%
2019/01/11	0	0.00	1	45.80	45.55	-1	13,412	-0.01%
2019/01/10	2.1	45.88	0	0.00	45.85	2.1	13,374	0.02%
2019/01/09	4	45.91	4	45.91	45.95	0	13,385	0.00%
2019/01/08	1	45.40	0	0.00	45.15	1	13,203	0.01%
2019/01/07	6	45.25	3.4	45.27	45.20	2.6	13,425	0.02%
2019/01/04	10	44.63	3	44.68	44.55	7	13,467	0.05%
2019/01/03	13	45.29	1	45.25	45.15	12	13,852	0.09%
2019/01/02	11	46.20	1	47.05	45.90	10	13,837	0.07%
2018/12/28	1	46.70	1	46.70	47.00	0	13,810	0.00%
2018/12/26	4	46.10	1	46.05	46.00	3	14,215	0.02%
2018/12/25	8	46.01	1	46.00	46.00	7	14,341	0.05%
2018/12/24	12	46.37	2	46.40	46.50	10	14,365	0.07%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	2	46.88	1	46.90	46.95	1	14,474	0.01%
2018/12/20	3	47.12	2	47.33	47.00	1	14,426	0.01%
2018/12/19	4	47.03	2	47.18	47.25	2	14,318	0.01%
2018/12/18	4	47.28	1	47.40	47.20	3	14,270	0.02%
2018/12/17	2	47.65	0	0.00	47.70	2	14,372	0.01%
2018/12/14	2	47.63	1	47.60	47.55	1	14,530	0.01%
2018/12/13	2	47.90	0	0.00	48.25	2	14,376	0.01%
2018/12/12	10	47.31	1	47.55	47.50	9	14,310	0.06%
2018/12/11	2	47.55	1	47.65	47.60	1	13,953	0.01%
2018/12/10	15.4	47.57	3	47.65	47.60	12.4	13,959	0.09%
2018/12/07	11	48.20	5	48.15	48.15	6	13,964	0.04%
2018/12/06	9	48.16	2	48.15	48.25	7	14,017	0.05%
2018/12/05	4.1	48.27	4	48.45	48.40	0.1	14,099	0.00%
2018/12/04	4	48.43	0	0.00	48.95	4	14,067	0.03%
2018/12/03	2.3	49.09	0	0.00	49.10	2.3	13,952	0.02%
2018/11/30	4	48.61	0	0.00	48.55	4	13,946	0.03%
2018/11/29	3	48.77	0	0.00	48.55	3	13,686	0.02%
2018/11/28	12	48.81	0	0.00	48.80	12	13,485	0.09%
2018/11/27	5	49.05	0	0.00	49.05	5	13,178	0.04%
2018/11/26	9	49.50	0	0.00	49.55	9	13,145	0.07%
2018/11/23	7	50.00	0	0.00	49.95	7	12,886	0.05%
2018/11/22	0	0.00	1	50.30	50.40	-1	12,878	-0.01%
2018/11/21	7.1	49.95	2	50.10	50.20	5.1	12,886	0.04%
2018/11/20	2	50.70	0.3	50.20	50.20	1.7	12,820	0.01%
2018/11/19	0	0.00	1	50.70	51.00	-1	12,871	-0.01%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/12	1	50.70	0	0.00	50.80	1	13,061	0.01%
2018/11/09	0	50.70	1	50.60	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	15	50.60	50.90	-15	13,006	-0.12%
2018/11/07	1	50.10	3	50.17	50.10	-2	12,859	-0.02%
2018/11/05	4	48.93	0	0.00	49.60	4	12,791	0.03%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	1	48.50	1	48.70	49.00	0	12,645	0.00%
2018/10/30	2	48.05	7	48.11	48.35	-5	12,477	-0.04%
2018/10/29	11	47.22	0	0.00	47.50	11	12,456	0.09%
2018/10/26	61	47.76	0	0.00	47.40	61	12,309	0.50%
2018/10/25	14	48.69	0	0.00	48.70	14	11,924	0.12%
2018/10/24	0	0.00	1	49.00	49.75	-1	11,850	-0.01%
2018/10/23	22	49.43	0	0.00	49.30	22	11,784	0.19%
2018/10/22	1	50.20	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	3	50.17	50.30	-3	11,770	-0.03%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/17	6.1	50.02	0	0.00	50.00	6.1	11,627	0.05%
2018/10/16	0	0.00	12	50.11	50.40	-12	11,549	-0.10%
2018/10/15	2	49.91	0	0.00	50.00	2	11,464	0.02%
2018/10/12	5	49.62	1	50.10	50.60	4	11,252	0.04%
2018/10/11	17.5	50.45	0	0.00	50.10	17.5	11,086	0.16%
2018/10/09	0	0.00	5	52.58	52.40	-5	10,544	-0.05%
2018/10/05	2	51.30	0	0.00	51.20	2	10,408	0.02%
2018/10/02	1.5	52.47	0	0.00	52.30	1.5	10,269	0.01%
2018/10/01	0.1	52.80	0	0.00	52.90	0.1	10,328	0.00%
2018/09/27	0	0.00	10	52.60	52.80	-10	10,592	-0.09%
2018/09/26	0	52.50	0	0.00	53.00	0	10,649	0.00%
2018/09/25	0	0.00	7.3	52.91	52.80	-7.3	10,913	-0.07%
2018/09/21	0	0.00	19	52.77	52.90	-19	10,960	-0.17%
2018/09/20	0	0.00	1	52.30	52.20	-1	10,889	-0.01%
2018/09/19	0.4	51.30	16	51.31	51.40	-15.6	10,842	-0.14%
2018/09/18	1	50.80	0	0.00	50.90	1	11,020	0.01%
2018/09/17	1	50.90	0	0.00	51.20	1	11,188	0.01%
2018/09/14	2	51.00	0	0.00	51.20	2	11,480	0.02%
2018/09/13	4	50.60	0.6	50.60	50.50	3.4	11,666	0.03%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	8	50.39	0	0.00	50.50	8	12,101	0.07%
2018/09/10	12	50.75	0	0.00	50.90	12	12,298	0.10%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/09/05	4.2	51.92	0	0.00	51.80	4.2	12,909	0.03%
2018/09/04	1	52.00	1	52.40	52.20	0	13,047	0.00%
2018/09/03	2	52.10	0	0.00	52.00	2	13,115	0.02%
2018/08/31	0	52.20	10	52.00	52.60	-10	13,234	-0.08%
2018/08/30	0	0.00	55	52.54	52.20	-55	13,321	-0.41%
2018/08/29	50	52.30	0	0.00	52.60	50	13,436	0.37%
2018/08/28	0	0.00	1	52.90	52.70	-1	13,479	-0.01%
2018/08/27	2	53.00	18	52.98	52.80	-16	13,544	-0.12%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	2	52.20	52.50	-2	13,990	-0.01%
2018/08/21	0	0.00	1	51.80	51.90	-1	14,272	-0.01%
2018/08/16	7	51.43	0	0.00	51.50	7	14,206	0.05%
2018/08/15	2	51.90	0	0.00	51.90	2	14,205	0.01%
2018/08/14	0.1	52.00	0	0.00	52.20	0.1	14,272	0.00%
2018/08/13	12	52.03	0	0.00	52.00	12	14,288	0.08%
2018/08/10	0	0.00	1.2	52.90	53.00	-1.2	14,353	-0.01%
2018/08/09	0	0.00	1	53.00	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	3.2	53.05	53.00	-3.2	14,644	-0.02%
2018/08/07	1	52.50	0	0.00	52.50	1	14,831	0.01%
2018/08/03	0	0.00	32.1	52.71	52.80	-32.1	15,364	-0.21%
2018/08/02	1	52.10	0.1	52.10	52.00	0.9	15,476	0.01%
2018/07/31	1	52.60	0	0.00	52.70	1	15,740	0.01%
2018/07/30	1	52.00	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	2	52.30	52.40	-2	15,788	-0.01%
2018/07/26	1.1	51.72	6	52.00	52.10	-5	15,861	-0.03%
2018/07/25	1	52.10	1	52.10	52.10	0	15,854	0.00%
2018/07/24	0	0.00	5	52.02	52.10	-5	15,828	-0.03%
2018/07/20	0	0.00	13	52.40	52.30	-13	16,199	-0.08%
2018/07/18	0	0.00	2	52.80	52.70	-2	16,494	-0.01%
2018/07/12	2	51.40	1	51.90	52.10	1	16,800	0.01%
2018/07/11	22	51.00	20	51.20	51.20	2	16,811	0.01%
2018/07/09	0	51.70	0	0.00	51.70	0	16,654	0.00%
2018/07/06	10.1	50.85	0	0.00	51.00	10.1	16,592	0.06%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	12	51.79	0	0.00	51.90	12	16,616	0.07%
2018/07/03	9	52.24	0	0.00	52.10	9	16,535	0.05%
2018/06/28	2	52.50	3	53.10	53.00	-1	15,945	-0.01%
2018/06/27	6	52.80	6	52.83	52.80	0	15,878	0.00%
2018/06/26	16	53.18	3.1	53.30	53.00	12.9	15,760	0.08%
2018/06/25	0	0.00	1	55.90	55.60	-1	15,534	-0.01%
2018/06/22	1	56.10	3.3	55.99	56.00	-2.3	15,240	-0.02%
2018/06/21	0	0.00	8	56.10	55.90	-8	15,020	-0.05%
2018/06/20	0	0.00	1	55.60	55.50	-1	14,998	-0.01%
2018/06/19	2	54.30	0.2	54.90	55.00	1.8	14,863	0.01%
2018/06/15	10	54.50	18	54.94	55.30	-8	14,466	-0.06%
2018/06/14	0	0.00	2	54.90	54.50	-2	14,169	-0.01%
2018/06/13	1	55.10	0	0.00	55.50	1	13,920	0.01%
2018/06/12	4	55.27	0	0.00	55.10	4	14,001	0.03%
2018/06/11	1	55.00	13	55.38	55.40	-12	13,851	-0.09%
2018/06/08	1.1	54.61	10	55.02	55.00	-8.9	13,857	-0.06%
2018/06/07	5	55.00	32	55.01	55.00	-27	13,947	-0.19%
2018/06/06	2	54.60	8	54.64	54.90	-6	14,092	-0.04%
2018/06/05	0	0.00	5	54.20	54.30	-5	14,065	-0.04%
2018/06/04	1	53.80	1	54.00	54.00	0	14,053	0.00%
2018/06/01	1	53.20	20	53.20	53.50	-19	14,024	-0.14%
2018/05/31	10	53.50	2	53.55	53.60	8	13,998	0.06%
2018/05/30	5	52.88	0	0.00	52.90	5	13,666	0.04%
2018/05/29	20	54.00	5	54.10	54.10	15	13,502	0.11%
2018/05/28	0	0.00	0.3	53.90	54.10	-0.3	13,620	0.00%
2018/05/25	4	53.95	0	0.00	53.90	4	13,719	0.03%
2018/05/24	2	54.00	0	0.00	54.20	2	13,715	0.01%
2018/05/23	4	54.08	0	0.00	54.00	4	13,761	0.03%
2018/05/22	10	54.90	0	0.00	54.70	10	13,826	0.07%
2018/05/21	0.1	54.70	3.7	54.81	55.00	-3.7	14,054	-0.03%
2018/05/18	3	54.60	0	0.00	54.40	3	14,155	0.02%
2018/05/17	11	54.95	1	54.90	54.90	10	14,267	0.07%
2018/05/16	3	54.70	0	0.00	54.90	3	14,261	0.02%
2018/05/15	3	54.23	5	54.58	54.00	-2	14,402	-0.01%
2018/05/14	3	54.83	18	54.94	55.00	-15	14,737	-0.10%
2018/05/11	2	54.40	4	54.28	54.60	-2	14,736	-0.01%
2018/05/10	1	53.20	8	53.60	53.30	-7	14,429	-0.05%
2018/05/09	0	0.00	2	53.80	53.60	-2	14,315	-0.01%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/04	0	0.00	3	52.80	52.80	-3	14,309	-0.02%
2018/05/03	1.1	52.90	0.3	52.90	52.90	0.8	14,504	0.01%
2018/05/02	0	0.00	1	53.60	53.50	-1	14,600	-0.01%
2018/04/30	4	53.98	0	0.00	53.50	4	14,691	0.03%
2018/04/27	0	0.00	19	53.30	53.50	-19	14,774	-0.13%
2018/04/26	6	52.23	3	52.53	52.80	3	14,749	0.02%
2018/04/25	3.1	51.97	0	0.00	52.20	3.1	14,567	0.02%
2018/04/24	0	0.00	9	52.72	52.50	-9	14,412	-0.06%
2018/04/23	2	52.60	0	0.00	52.50	2	14,523	0.01%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	5	52.56	52.90	-5	14,867	-0.03%
2018/04/18	2	51.50	0	0.00	52.00	2	14,751	0.01%
2018/04/17	9	51.68	5	51.74	51.60	4	14,773	0.03%
2018/04/13	2	52.75	0	0.00	52.80	2	15,106	0.01%
2018/04/12	1	53.00	0	0.00	53.30	1	15,314	0.01%
2018/04/11	4	53.70	1	53.70	53.30	3	15,513	0.02%
2018/04/10	0	0.00	9	53.21	53.00	-9	15,594	-0.06%
2018/04/09	0	0.00	2	52.65	53.00	-2	15,704	-0.01%
2018/04/03	2	51.95	1	52.10	52.00	1	15,783	0.01%
2018/03/31	1	52.20	2	52.60	52.50	-1	15,982	-0.01%
2018/03/30	0	52.00	1	52.20	51.90	-1	16,053	-0.01%
2018/03/29	5.1	51.92	0.9	51.90	51.80	4.2	16,036	0.03%
2018/03/28	3	52.60	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0	0.00	4	53.20	53.30	-4	16,044	-0.02%
2018/03/26	6.1	52.37	0	0.00	52.80	6.1	16,064	0.04%
2018/03/23	8.1	52.62	10	52.60	52.20	-1.9	16,204	-0.01%
2018/03/22	1	53.30	9.1	53.46	53.40	-8.1	16,228	-0.05%
2018/03/20	1	53.20	1	53.60	53.20	0	16,284	0.00%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/16	1	53.20	2	53.65	53.40	-1	16,593	-0.01%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/14	1	54.00	0	0.00	53.90	1	16,604	0.01%
2018/03/13	8	53.90	1	54.20	53.90	7	16,660	0.04%
2018/03/12	0	0.00	6	54.22	54.50	-6	16,673	-0.04%
2018/03/09	5	52.04	0	0.00	52.00	5	16,714	0.03%
2018/03/08	1	52.50	0	0.00	52.40	1	17,459	0.01%
2018/03/07	2	52.65	4	52.60	52.50	-2	17,930	-0.01%
2018/03/06	0.1	52.80	0	0.00	52.80	0.1	18,836	0.00%
2018/03/05	2	52.90	0	0.00	52.60	2	19,210	0.01%
2018/03/02	1	53.40	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	53.70	0	0.00	53.90	1	19,367	0.01%
2018/02/27	4	54.50	4	54.63	54.50	0	19,397	0.00%
2018/02/26	0	0.00	1	54.60	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	2	54.70	54.70	-2	19,762	-0.01%
2018/02/22	2	53.50	0	0.00	54.20	2	20,668	0.01%
2018/02/21	9	54.10	1.1	53.99	54.00	7.9	21,958	0.04%
2018/02/12	10	53.55	5	53.62	53.00	5	22,058	0.02%
2018/02/09	16	52.76	1	53.20	52.80	15	21,999	0.07%
2018/02/08	4	53.23	17	53.34	53.30	-13	21,798	-0.06%
2018/02/07	1	52.00	6	53.05	52.70	-5	21,929	-0.02%
2018/02/06	53	51.56	11	50.99	50.80	42	21,788	0.19%
2018/02/05	21	53.70	0	0.00	54.10	21	21,376	0.10%
2018/02/02	2.3	54.54	0	0.00	54.70	2.3	21,222	0.01%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/30	2	54.50	0	0.00	54.40	2	21,082	0.01%
2018/01/29	0	0.00	1	55.09	55.20	-1	21,006	0.00%
2018/01/26	4	54.65	0	0.00	54.70	4	20,866	0.02%
2018/01/25	0	0.00	6	55.75	55.60	-6	20,658	-0.03%
2018/01/24	3	55.30	2	55.30	55.70	1	20,570	0.00%
2018/01/23	0	0.00	1	56.10	56.00	-1	20,526	0.00%
2018/01/22	8	55.48	0	0.00	55.60	8	20,628	0.04%
2018/01/19	0	0.00	0.8	55.70	56.00	-0.8	20,908	0.00%
2018/01/18	15	55.95	1	56.30	55.90	14	20,836	0.07%
2018/01/17	0	0.00	0.3	56.00	56.30	-0.3	20,787	0.00%
2018/01/16	0.8	56.40	4.4	56.45	56.60	-3.6	20,659	-0.02%
2018/01/15	0	0.00	16.3	56.43	56.50	-16.3	20,518	-0.08%
2018/01/12	0.2	55.40	10	55.80	55.60	-9.8	20,278	-0.05%
2018/01/11	0	0.00	28	55.80	55.40	-28	20,202	-0.14%
2018/01/10	1	56.00	6.3	55.87	55.60	-5.3	20,285	-0.03%
2018/01/09	5	55.60	4	55.65	55.80	1	20,010	0.00%
2018/01/08	0	0.00	1	55.10	55.70	-1	20,036	0.00%
2018/01/05	7	55.70	2	55.40	55.70	5	19,793	0.03%
2018/01/04	2	55.25	8.4	55.23	55.40	-6.4	19,585	-0.03%
2018/01/03	0	0.00	11	55.08	55.20	-11	19,635	-0.06%
2018/01/02	0	0.00	7	54.06	54.20	-7	19,235	-0.04%