國泰金 (2882)-凱基-高美館券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股▼1.07%
2546人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/13	64.2	55.65	53.1	55.15	55.10	11.1	26,962	0.04%
2024/05/10	65.8	54.77	160	54.58	55.50	-94.2	26,191	-0.36%	大賣/
2024/05/09	10.2	51.75	27.4	51.86	51.70	-17.2	24,534	-0.07%
2024/05/08	1	50.80	3	50.93	50.90	-2	24,131	-0.01%
2024/05/07	18	50.73	5	50.66	50.90	13	24,147	0.05%
2024/05/06	15.4	50.99	10.7	50.99	50.90	4.7	24,031	0.02%
2024/05/03	0	0.00	9	50.49	50.20	-9	23,755	-0.04%
2024/05/02	5.2	50.20	4	50.15	50.30	1.2	23,703	0.01%
2024/04/30	4.5	50.67	20.3	50.94	50.50	-15.8	23,517	-0.07%
2024/04/29	24.3	50.65	34.7	50.39	50.80	-10.4	23,098	-0.05%
2024/04/26	1	48.95	19	48.98	48.90	-18	22,340	-0.08%
2024/04/25	8	48.55	2	48.48	48.55	6	22,428	0.03%
2024/04/24	10	49.15	37	49.39	49.25	-27	22,385	-0.12%
2024/04/23	0	0.00	65	48.69	48.75	-65	22,603	-0.29%
2024/04/22	3.2	48.12	16	48.18	48.40	-12.8	22,828	-0.06%
2024/04/19	15.4	47.41	59.1	47.30	47.45	-43.7	22,753	-0.19%
2024/04/18	17.2	48.07	10	47.77	48.45	7.2	22,431	0.03%
2024/04/17	9	48.04	4	48.03	47.90	5	22,340	0.02%
2024/04/16	23.5	48.03	23	48.36	47.85	0.5	22,176	0.00%
2024/04/15	13.1	48.79	7	48.86	48.95	6.1	21,808	0.03%
2024/04/12	21.2	49.26	37	49.17	49.05	-15.8	21,657	-0.07%
2024/04/11	16.6	49.60	60.6	49.69	49.70	-44	21,353	-0.21%
2024/04/10	23	49.14	3	49.08	48.75	20	20,845	0.10%
2024/04/09	5	49.45	33.4	49.09	49.45	-28.4	20,642	-0.14%
2024/04/08	1	48.15	11	48.22	48.35	-10	20,144	-0.05%
2024/04/03	20	48.21	10	48.35	48.05	10	20,142	0.05%
2024/04/02	0	0.00	13.8	48.85	48.95	-13.8	20,059	-0.07%
2024/04/01	23.4	48.85	5	48.96	48.95	18.4	20,092	0.09%
2024/03/29	5.3	48.54	6	48.43	48.65	-0.7	19,929	0.00%
2024/03/28	16.3	48.23	16	48.24	48.25	0.3	19,806	0.00%
2024/03/27	6.2	48.15	2	48.18	48.20	4.2	19,792	0.02%
2024/03/26	0.4	48.23	16.1	48.09	48.35	-15.7	19,800	-0.08%
2024/03/25	8.2	47.93	1	48.00	48.10	7.2	19,822	0.04%
2024/03/22	10	48.64	18.2	48.66	48.55	-8.2	19,755	-0.04%
2024/03/21	3	48.53	61.3	48.37	48.55	-58.3	19,329	-0.30%
2024/03/20	23	47.69	2.3	47.72	47.50	20.7	19,083	0.11%
2024/03/19	25.1	47.81	7	47.69	47.75	18.1	19,384	0.09%
2024/03/18	8.3	47.79	18	47.55	47.55	-9.8	19,301	-0.05%
2024/03/15	28.5	47.99	126	48.33	47.65	-97.6	19,158	-0.51%	大賣/
2024/03/14	12.1	47.95	91	48.07	48.30	-79	18,269	-0.43%
2024/03/13	1.4	46.77	30.1	46.61	46.80	-28.7	17,370	-0.17%
2024/03/12	19.2	46.22	29	46.20	46.50	-9.8	17,141	-0.06%
2024/03/11	54.4	46.28	13.3	46.20	46.05	41.1	16,726	0.25%
2024/03/08	5.3	45.20	33.3	45.18	45.30	-28.1	16,215	-0.17%
2024/03/07	0	44.65	2	44.80	44.85	-2	15,741	-0.01%
2024/03/06	14	44.69	0.9	44.68	44.55	13.2	15,652	0.08%
2024/03/05	5	44.70	7	44.74	44.65	-2	15,917	-0.01%
2024/03/04	4.2	44.67	1	44.80	44.65	3.2	15,905	0.02%
2024/03/01	11	44.72	0	0.00	44.65	11	15,930	0.07%
2024/02/29	15.2	44.63	8.1	44.89	45.05	7.1	15,994	0.04%
2024/02/27	8.1	44.28	1	44.40	44.30	7.1	15,657	0.05%
2024/02/26	19.1	44.35	1	44.30	44.30	18.1	15,576	0.12%
2024/02/23	20.6	44.66	10	44.65	44.45	10.6	15,466	0.07%
2024/02/22	9	44.80	1.1	44.76	44.90	7.9	15,679	0.05%
2024/02/21	13.1	44.82	6	44.85	44.75	7.1	15,691	0.04%
2024/02/20	8.2	45.00	10.7	45.00	45.10	-2.5	15,713	-0.02%
2024/02/19	4.1	45.03	8.1	44.89	45.00	-4	15,792	-0.03%
2024/02/16	11.2	44.26	6	44.45	44.55	5.2	15,816	0.03%
2024/02/15	5.5	44.02	3	44.10	44.05	2.5	15,933	0.02%
2024/02/05	12.6	43.95	6.5	43.96	43.90	6.1	15,847	0.04%
2024/02/02	0.9	44.13	8	44.31	44.10	-7.1	15,646	-0.05%
2024/02/01	2	44.30	18	44.40	44.45	-16	15,568	-0.10%
2024/01/31	6	43.95	4.1	44.06	44.15	1.9	15,471	0.01%
2024/01/30	10.9	44.05	0	0.00	43.90	10.9	15,388	0.07%
2024/01/29	5	44.42	0	0.00	44.40	5	15,324	0.03%
2024/01/26	5	44.50	5.6	44.49	44.50	-0.6	15,340	0.00%
2024/01/25	0.4	44.30	5	44.25	44.35	-4.6	15,366	-0.03%
2024/01/24	7	44.05	0	0.00	44.20	7	15,325	0.05%
2024/01/23	2.1	43.95	0.7	44.05	44.20	1.4	15,272	0.01%
2024/01/22	3	43.92	10.8	43.94	43.85	-7.8	15,315	-0.05%
2024/01/19	7.3	43.48	12	43.76	43.80	-4.7	15,261	-0.03%
2024/01/18	15.4	43.26	0	0.00	43.30	15.4	15,132	0.10%
2024/01/17	60.1	43.58	27	43.63	43.30	33.1	14,958	0.22%
2024/01/16	19.9	43.92	5	43.90	44.00	14.9	14,499	0.10%
2024/01/15	5	44.56	39.1	44.55	44.45	-34	14,262	-0.24%
2024/01/12	11.2	44.58	0	0.00	44.50	11.2	14,417	0.08%
2024/01/11	3.2	44.60	3	44.65	44.60	0.2	14,442	0.00%
2024/01/10	5	44.74	22.6	44.80	44.70	-17.6	14,537	-0.12%
2024/01/09	4.4	45.00	2.2	44.87	44.75	2.2	14,551	0.02%
2024/01/08	5	44.90	7	45.24	45.10	-2	14,471	-0.01%
2024/01/05	3	44.85	1	44.85	44.85	2	14,492	0.01%
2024/01/04	5.1	44.76	0	0.00	44.70	5.1	14,633	0.03%
2024/01/03	19.6	44.89	2	44.95	44.95	17.6	14,958	0.12%
2024/01/02	13.4	45.35	4.3	45.48	45.50	9.1	14,818	0.06%
2023/12/29	8	45.59	5.5	45.62	45.75	2.5	14,897	0.02%
2023/12/28	42.1	45.70	2.1	45.65	45.80	40	15,058	0.27%
2023/12/27	0.3	45.45	7	45.43	45.45	-6.7	15,076	-0.04%
2023/12/26	10.9	45.12	8	45.20	45.20	2.9	15,031	0.02%
2023/12/25	7	44.92	2	44.95	44.85	5	15,071	0.03%
2023/12/22	4	44.70	3	44.80	44.65	1	15,129	0.01%
2023/12/21	24.2	44.69	0	0.00	44.70	24.2	15,143	0.16%
2023/12/20	6	44.92	1	44.85	44.85	5	15,167	0.03%
2023/12/19	14.6	45.05	6	44.90	44.90	8.6	15,132	0.06%
2023/12/18	33.8	45.63	3.2	45.55	45.50	30.6	15,242	0.20%
2023/12/15	1	45.75	0	0.00	45.85	1	15,385	0.01%
2023/12/14	15	45.80	11	45.74	45.90	4	15,090	0.03%
2023/12/13	20.6	44.69	1	44.80	44.70	19.6	14,626	0.13%
2023/12/12	5	44.69	5	44.79	44.75	0	14,668	0.00%
2023/12/11	7	44.90	7.1	44.85	44.85	-0.1	14,610	0.00%
2023/12/08	4.8	44.92	0	0.00	44.85	4.8	14,513	0.03%
2023/12/07	14.6	44.97	0.5	45.00	45.00	14.1	14,380	0.10%
2023/12/05	5	45.59	0.1	45.75	45.55	5	14,051	0.04%
2023/12/04	0	0.00	2	46.20	46.25	-2	13,799	-0.01%
2023/12/01	7	45.99	16	46.08	46.05	-9	13,838	-0.07%
2023/11/30	9.4	46.05	2	45.90	46.50	7.4	13,738	0.05%
2023/11/29	0	0.00	20.6	45.89	45.75	-20.6	13,300	-0.15%
2023/11/28	0.2	45.85	8.1	45.85	46.00	-7.9	13,420	-0.06%
2023/11/27	4.1	46.03	11	45.84	45.75	-6.9	13,497	-0.05%
2023/11/24	0	46.15	2	46.38	46.30	-2	13,412	-0.01%
2023/11/22	10	46.10	11	46.15	46.30	-1	13,527	-0.01%
2023/11/21	11	46.21	14	46.20	46.15	-3	13,506	-0.02%
2023/11/20	5	45.55	10	45.58	45.70	-5	13,372	-0.04%
2023/11/17	1.4	45.76	2	45.90	45.80	-0.7	13,436	0.00%
2023/11/16	1	45.60	0	0.00	45.65	1	13,339	0.01%
2023/11/15	3	45.53	9.4	45.80	45.75	-6.4	13,178	-0.05%
2023/11/14	1	45.45	4.1	45.60	45.45	-3	12,979	-0.02%
2023/11/13	0	0.00	2.5	45.55	45.25	-2.5	12,936	-0.02%
2023/11/10	1	44.90	0	0.00	44.95	1	12,999	0.01%
2023/11/09	1	45.05	0.1	45.15	45.15	0.9	13,107	0.01%
2023/11/08	0	0.00	1	45.30	45.05	-1	13,393	-0.01%
2023/11/07	6	45.00	1	45.10	45.20	5	13,574	0.04%
2023/11/06	2.5	45.41	7	45.51	45.35	-4.5	13,650	-0.03%
2023/11/03	0.2	45.20	4	45.23	45.35	-3.8	13,730	-0.03%
2023/11/02	0.3	44.80	17	44.88	44.85	-16.7	13,962	-0.12%
2023/11/01	1	44.35	0.8	44.25	44.30	0.2	13,947	0.00%
2023/10/31	0.2	44.00	1	44.10	43.90	-0.8	14,171	-0.01%
2023/10/30	1.1	43.81	0	0.00	43.95	1.1	14,634	0.01%
2023/10/26	7.1	43.86	0	0.00	43.85	7.1	15,462	0.05%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	0.2	44.13	92.1	43.95	44.15	-91.9	15,975	-0.58%
2023/10/23	5.2	44.07	0	0.00	44.10	5.2	16,353	0.03%
2023/10/20	28.2	44.19	4	44.68	44.70	24.2	16,283	0.15%
2023/10/19	0	0.00	0.2	45.20	45.10	-0.2	16,017	0.00%
2023/10/18	11	45.35	5	45.49	45.60	6	15,992	0.04%
2023/10/17	0	0.00	15	45.40	45.25	-15	15,862	-0.09%
2023/10/16	0.4	45.35	0	0.00	45.50	0.4	16,036	0.00%
2023/10/13	13	45.46	5	45.45	45.30	8	16,348	0.05%
2023/10/12	50.5	46.00	17	45.86	46.15	33.5	16,565	0.20%
2023/10/11	0	0.00	37	45.42	45.95	-37	16,466	-0.22%
2023/10/06	19	44.43	0	0.00	44.55	19	16,194	0.12%
2023/10/05	0.1	44.11	0	0.00	44.05	0.1	16,381	0.00%
2023/10/04	11.4	43.54	0	0.00	43.55	11.4	16,486	0.07%
2023/10/03	8.7	44.07	0	0.00	44.00	8.7	16,314	0.05%
2023/10/02	4	44.58	0	0.00	44.50	4	16,316	0.02%
2023/09/28	2	44.80	5	44.70	44.55	-3	16,601	-0.02%
2023/09/27	13.3	44.49	1	44.40	44.60	12.3	16,568	0.07%
2023/09/26	16.2	44.49	0	0.00	44.45	16.2	16,547	0.10%
2023/09/25	23.7	44.78	0	0.00	44.85	23.7	16,456	0.14%
2023/09/22	16.2	44.73	8	44.86	44.70	8.2	16,512	0.05%
2023/09/21	21.2	44.94	10	44.90	44.90	11.2	16,526	0.07%
2023/09/20	7	45.87	0	0.00	45.70	7	16,348	0.04%
2023/09/19	0.2	46.45	15	46.47	46.35	-14.8	16,310	-0.09%
2023/09/18	2	46.50	0.6	46.54	46.40	1.4	16,393	0.01%
2023/09/15	1	46.70	1.7	46.71	46.65	-0.7	16,421	0.00%
2023/09/14	0	0.00	2	46.80	46.90	-2	16,289	-0.01%
2023/09/13	0.2	46.55	8.4	46.64	46.75	-8.2	16,345	-0.05%
2023/09/12	30.3	46.55	0	0.00	46.65	30.3	16,622	0.18%
2023/09/11	1.7	46.28	0.5	46.05	46.55	1.2	16,620	0.01%
2023/09/08	3	46.05	8.3	46.12	46.30	-5.3	16,744	-0.03%
2023/09/07	1	45.60	216	45.65	45.70	-215	17,001	-1.26%	大賣/鉅額交易
2023/09/06	4	45.83	14	45.76	45.80	-10	17,246	-0.06%
2023/09/05	2	46.43	11	46.36	46.45	-9	17,354	-0.05%
2023/09/04	12.5	46.52	0.5	46.25	46.65	12	17,791	0.07%
2023/09/01	30	46.47	9.5	46.53	46.60	20.5	18,058	0.11%
2023/08/31	7.1	45.73	0.1	45.70	45.60	7.1	17,967	0.04%
2023/08/30	151.2	46.04	5	46.05	46.10	146.2	18,138	0.81%	大買/鉅額交易
2023/08/29	26	46.04	7	45.69	46.05	19	18,240	0.10%
2023/08/28	6	45.13	724	45.00	45.40	-718	18,361	-3.91%	大賣/鉅額交易
2023/08/25	12.9	44.46	2	44.40	44.50	10.9	19,481	0.06%
2023/08/24	23.5	44.44	59	44.51	44.65	-35.6	19,716	-0.18%
2023/08/23	1.2	44.68	0	0.00	44.70	1.2	20,015	0.01%
2023/08/22	3.8	44.92	24	45.09	45.00	-20.2	20,119	-0.10%
2023/08/21	3.9	45.32	0	0.00	45.40	3.9	20,286	0.02%
2023/08/18	3	45.28	0	0.00	45.20	3	20,446	0.01%
2023/08/17	4.4	44.74	2	44.75	45.30	2.4	20,594	0.01%
2023/08/16	1.3	45.28	6	44.85	45.10	-4.8	20,645	-0.02%
2023/08/15	1.2	45.49	10.1	45.41	45.40	-8.9	21,046	-0.04%
2023/08/14	10.1	45.09	6	45.13	45.40	4.1	21,344	0.02%
2023/08/11	1.5	46.69	2.4	46.93	46.45	-0.9	21,395	0.00%
2023/08/10	0	0.00	43	46.57	46.60	-43	21,437	-0.20%
2023/08/09	12	46.57	179	46.50	46.45	-167	21,514	-0.78%	大賣/鉅額交易
2023/08/08	94	46.70	11	46.93	47.05	83	21,727	0.38%
2023/08/07	14.4	46.59	6.6	46.36	46.45	7.8	21,777	0.04%
2023/08/04	207.6	46.51	40.5	46.43	46.30	167.1	21,795	0.77%	大買/鉅額交易
2023/08/02	50	46.36	239.4	46.30	46.20	-189.4	21,721	-0.87%	大賣/鉅額交易
2023/08/01	86.2	46.74	55.8	46.85	47.25	30.4	21,359	0.14%
2023/07/31	22.5	46.14	1	46.25	45.75	21.4	20,808	0.10%
2023/07/28	6.4	45.64	14.5	45.73	45.75	-8.1	20,486	-0.04%
2023/07/27	52.2	45.86	31.5	45.85	46.00	20.7	20,452	0.10%
2023/07/26	24	45.11	54.6	45.24	45.35	-30.6	20,136	-0.15%
2023/07/25	101	44.30	11	44.35	44.55	90	19,903	0.45%	大買/
2023/07/24	1.1	44.07	5.1	44.25	44.20	-3.9	19,925	-0.02%
2023/07/21	1.1	44.41	25	44.35	44.40	-23.9	20,007	-0.12%
2023/07/20	1	44.70	36.3	44.63	44.75	-35.2	20,025	-0.18%
2023/07/19	17.1	44.68	51	44.50	44.50	-33.9	19,914	-0.17%
2023/07/18	3	44.97	11.7	45.08	45.05	-8.7	19,807	-0.04%
2023/07/17	10.3	44.90	14.8	44.79	45.00	-4.6	19,538	-0.02%
2023/07/14	70	43.99	5.4	43.97	44.10	64.7	19,244	0.34%
2023/07/13	2.2	44.02	5.2	43.90	43.60	-3	19,219	-0.02%
2023/07/12	3.2	43.98	11.5	43.92	44.00	-8.2	19,104	-0.04%
2023/07/11	2	43.65	25.2	43.65	43.60	-23.2	19,068	-0.12%
2023/07/10	2.1	42.76	2.2	42.86	42.65	-0.1	19,014	0.00%
2023/07/07	11.7	42.15	1.2	42.28	42.25	10.4	18,995	0.05%
2023/07/06	20.6	42.65	25	42.55	42.50	-4.4	18,948	-0.02%
2023/07/05	8	43.29	3	43.35	43.20	5	18,679	0.03%
2023/07/04	18	43.09	0	0.00	43.05	18	18,804	0.10%
2023/07/03	1	43.25	15	43.28	43.30	-14	18,884	-0.07%
2023/06/30	24	43.25	0.1	43.50	43.15	23.9	19,065	0.13%
2023/06/29	3.9	43.46	1.1	43.61	43.40	2.9	19,023	0.02%
2023/06/28	9.1	43.54	5.1	43.60	43.65	4	18,959	0.02%
2023/06/27	8.2	44.07	5	44.05	44.15	3.2	18,865	0.02%
2023/06/26	4.1	44.07	0	0.00	44.05	4.1	18,810	0.02%
2023/06/21	4.8	44.33	8	44.38	44.40	-3.2	18,796	-0.02%
2023/06/20	11	44.10	1	44.35	44.35	10	18,939	0.05%
2023/06/19	7	43.88	16	43.95	43.90	-9	19,245	-0.05%
2023/06/16	11	44.04	7.6	44.13	43.90	3.4	19,296	0.02%
2023/06/15	2.1	44.30	0	0.00	44.35	2.1	19,510	0.01%
2023/06/14	2.1	44.45	13	44.48	44.60	-11	19,815	-0.06%
2023/06/13	9.1	44.08	0	0.00	44.10	9.1	20,165	0.04%
2023/06/12	17.2	44.24	51.6	44.11	44.05	-34.5	20,040	-0.17%
2023/06/09	28.5	44.48	1	44.50	44.60	27.5	20,220	0.14%
2023/06/08	26.2	44.64	1	44.75	44.60	25.2	20,265	0.12%
2023/06/07	22	45.23	1	45.30	45.40	21	20,307	0.10%
2023/06/06	6.1	45.21	8	45.32	45.25	-1.9	20,210	-0.01%
2023/06/05	9.9	45.29	46.4	45.35	45.25	-36.5	20,213	-0.18%
2023/06/02	13	44.13	20	44.25	44.45	-7	19,891	-0.04%
2023/06/01	14.4	44.05	8	44.10	44.00	6.4	19,911	0.03%
2023/05/31	9.2	44.45	2.1	44.54	44.30	7.1	19,733	0.04%
2023/05/30	9.1	44.88	5.4	44.87	44.50	3.7	18,585	0.02%
2023/05/29	4.3	45.27	20.4	45.11	44.75	-16.1	18,760	-0.09%
2023/05/26	10.1	44.01	1	44.15	43.90	9.1	18,509	0.05%
2023/05/25	8.6	44.19	12	44.15	44.05	-3.4	18,466	-0.02%
2023/05/24	2.5	44.64	6	44.73	44.80	-3.5	18,428	-0.02%
2023/05/23	24.3	45.00	3	45.07	44.80	21.3	18,451	0.12%
2023/05/22	23.6	45.41	16	45.23	45.15	7.6	18,615	0.04%
2023/05/19	72.4	44.75	58.9	44.93	45.15	13.6	18,867	0.07%
2023/05/18	3.5	44.07	52.7	44.37	44.40	-49.2	18,393	-0.27%
2023/05/17	2.2	43.68	9.2	43.88	43.95	-7	18,294	-0.04%
2023/05/16	1.1	43.73	26.6	43.53	43.60	-25.5	18,227	-0.14%
2023/05/15	0.1	42.98	7	42.93	43.35	-6.9	18,107	-0.04%
2023/05/12	26.1	42.95	0	0.00	42.65	26.1	18,034	0.14%
2023/05/11	0	43.30	13.2	43.54	43.70	-13.2	17,729	-0.07%
2023/05/10	10	43.04	1	42.80	43.05	9	17,471	0.05%
2023/05/09	0	0.00	27.3	43.24	43.50	-27.3	17,476	-0.16%
2023/05/08	7.1	42.94	5.5	42.84	43.05	1.6	17,565	0.01%
2023/05/05	1.2	42.52	10	42.43	42.65	-8.8	17,742	-0.05%
2023/05/04	5	42.15	5.2	42.27	42.50	-0.2	18,392	0.00%
2023/05/03	2	42.20	0	0.00	42.40	2	18,694	0.01%
2023/05/02	19	42.03	5	42.34	42.50	14	19,081	0.07%
2023/04/28	1.2	42.12	2	42.58	42.45	-0.8	19,559	0.00%
2023/04/26	10.1	42.34	0	0.00	42.35	10.1	19,928	0.05%
2023/04/25	1.1	42.61	1.4	42.56	42.60	-0.3	20,081	0.00%
2023/04/24	41.1	42.48	1	42.65	42.65	40	20,163	0.20%
2023/04/21	50	42.56	0.9	42.64	42.70	49.1	20,326	0.24%
2023/04/20	2	42.75	2	42.85	42.95	0	20,474	0.00%
2023/04/19	11.1	42.85	0.3	43.10	42.75	10.8	21,138	0.05%
2023/04/18	1.1	43.00	9.3	43.05	43.10	-8.2	21,287	-0.04%
2023/04/17	7	43.05	4	43.11	43.20	3	21,528	0.01%
2023/04/14	10	42.70	20.6	43.06	43.15	-10.6	21,676	-0.05%
2023/04/13	2.3	42.56	16.5	42.62	42.60	-14.2	21,991	-0.06%
2023/04/12	1	42.90	9.5	42.92	42.95	-8.5	23,366	-0.04%
2023/04/11	1	42.55	3.1	42.53	42.65	-2.1	23,436	-0.01%
2023/04/10	2	42.48	10.1	42.45	42.55	-8.1	23,472	-0.03%
2023/04/07	2	42.13	2.3	42.10	42.25	-0.3	23,431	0.00%
2023/04/06	3.1	41.69	2.1	41.95	42.00	1	23,302	0.00%
2023/03/31	3	41.68	13.1	41.73	41.80	-10	23,594	-0.04%
2023/03/30	0.1	41.69	9	41.66	41.60	-8.9	23,594	-0.04%
2023/03/29	0	0.00	4.4	41.69	41.85	-4.4	23,677	-0.02%
2023/03/28	0	41.60	4	41.55	41.55	-4	23,992	-0.02%
2023/03/27	112	41.41	2.3	41.22	41.35	109.7	24,166	0.45%	大買/鉅額交易
2023/03/24	3.6	41.33	5.2	41.31	41.30	-1.6	24,527	-0.01%
2023/03/23	7.5	41.38	6.2	41.16	41.55	1.3	24,585	0.01%
2023/03/22	11.5	41.21	17.6	41.34	41.35	-6.1	24,551	-0.02%
2023/03/21	10.1	40.99	2.9	40.68	40.75	7.2	24,426	0.03%
2023/03/20	70.4	40.20	2	40.25	40.20	68.4	24,598	0.28%
2023/03/17	0	41.00	2	41.05	41.00	-2	24,387	-0.01%
2023/03/16	27.8	40.75	2.2	40.69	40.50	25.6	24,373	0.11%
2023/03/15	6.1	41.68	3.2	41.94	41.50	2.9	24,276	0.01%
2023/03/14	28.1	41.62	0.2	41.85	41.55	27.9	24,661	0.11%
2023/03/13	20.1	42.19	2	42.15	42.30	18.1	24,935	0.07%
2023/03/10	38.5	42.79	7	43.09	42.70	31.5	25,078	0.13%
2023/03/09	0	43.65	0.5	43.65	43.65	-0.4	25,129	0.00%
2023/03/08	7.3	43.43	0.2	43.75	43.75	7.1	25,940	0.03%
2023/03/07	5.5	43.62	3.7	43.70	43.75	1.8	26,525	0.01%
2023/03/06	24.4	43.65	10.5	43.43	43.60	13.9	26,702	0.05%
2023/03/03	2.1	42.95	4	42.95	42.90	-1.9	26,792	-0.01%
2023/03/02	0	0.00	0.2	43.05	43.00	-0.2	26,977	0.00%
2023/03/01	24.3	42.96	2	42.95	42.75	22.3	27,137	0.08%
2023/02/24	11.4	43.39	5.3	43.31	43.45	6.1	26,962	0.02%
2023/02/23	5.1	43.46	0	0.00	43.30	5.1	26,909	0.02%
2023/02/22	10.1	43.35	0.2	43.60	43.35	9.9	26,842	0.04%
2023/02/21	18.1	43.73	7.2	43.76	43.85	10.9	26,799	0.04%
2023/02/20	6.1	44.28	21.6	44.33	44.45	-15.4	26,879	-0.06%
2023/02/17	2.2	43.91	56.2	43.82	44.00	-54	26,840	-0.20%
2023/02/16	4	42.95	33.2	43.01	43.05	-29.2	26,950	-0.11%
2023/02/15	15.1	43.11	0	0.00	42.95	15.1	27,722	0.05%
2023/02/14	15.4	43.38	12	43.52	43.60	3.4	27,665	0.01%
2023/02/13	1.5	42.85	36.3	42.79	42.90	-34.8	27,674	-0.13%
2023/02/10	0	0.00	1	42.70	42.65	-1	27,777	0.00%
2023/02/09	3.1	42.59	9.3	42.73	42.60	-6.3	27,815	-0.02%
2023/02/08	0.1	42.90	0	0.00	42.85	0.1	27,871	0.00%
2023/02/07	3.1	42.91	1	42.90	42.80	2.1	27,990	0.01%
2023/02/06	18	42.75	9	42.74	42.65	9	28,020	0.03%
2023/02/03	7.7	43.46	5	43.70	43.30	2.7	27,859	0.01%
2023/02/02	5.1	44.14	40.8	43.97	44.05	-35.7	27,739	-0.13%
2023/02/01	2.1	42.94	7.4	42.87	43.00	-5.3	27,346	-0.02%
2023/01/31	12.1	42.62	10.1	42.66	42.55	2	27,273	0.01%
2023/01/30	2.1	42.79	24.2	42.94	42.70	-22.1	27,171	-0.08%
2023/01/17	2.1	41.90	16.1	41.96	42.00	-14	26,752	-0.05%
2023/01/16	3.1	41.79	1.3	41.93	41.75	1.8	26,590	0.01%
2023/01/13	6.1	41.95	6.3	42.02	41.80	-0.2	27,003	0.00%
2023/01/12	5.1	41.74	34.4	41.71	41.70	-29.3	27,100	-0.11%
2023/01/11	4	41.51	4	41.60	41.40	0	27,226	0.00%
2023/01/10	6.1	41.58	0	0.00	41.70	6.1	27,398	0.02%
2023/01/09	5.9	41.55	17.6	41.59	42.00	-11.7	27,590	-0.04%
2023/01/06	5.1	40.48	21.7	40.54	40.75	-16.6	27,378	-0.06%
2023/01/05	7	40.15	15.7	40.22	40.25	-8.7	28,347	-0.03%
2023/01/04	9.9	40.01	11.4	39.99	39.95	-1.5	28,290	-0.01%
2023/01/03	721.6	39.95	11.3	39.92	39.95	710.3	28,532	2.49%	大買/鉅額交易
2022/12/30	63.8	39.89	1,563.5	40.08	40.00	-1,499.7	28,201	-5.32%	大賣/鉅額交易
2022/12/29	8.2	40.26	23.1	40.26	40.10	-14.9	26,812	-0.06%
2022/12/28	15.6	40.80	5.2	40.74	40.65	10.4	27,146	0.04%
2022/12/27	2	41.18	5.3	41.18	41.15	-3.3	27,356	-0.01%
2022/12/26	8	41.02	24	41.08	41.00	-16	27,657	-0.06%
2022/12/23	3.1	41.29	16.2	41.24	41.15	-13.1	28,154	-0.05%
2022/12/22	13.1	40.05	15	40.12	40.40	-1.9	28,137	-0.01%
2022/12/21	14	39.99	1.9	40.13	40.00	12.1	28,540	0.04%
2022/12/20	17.3	40.05	1	40.00	40.15	16.3	28,645	0.06%
2022/12/19	1.7	40.25	4	40.28	40.15	-2.3	28,562	-0.01%
2022/12/16	31.8	40.22	8.4	40.24	40.20	23.4	28,483	0.08%
2022/12/15	23	40.55	5	40.53	40.60	18	28,536	0.06%
2022/12/14	25	40.93	0.2	41.05	40.90	24.8	28,476	0.09%
2022/12/13	0.1	41.30	1	41.35	40.95	-0.9	28,389	0.00%
2022/12/12	6.5	40.35	1	40.95	41.00	5.5	28,282	0.02%
2022/12/09	20	40.92	13	41.10	41.10	7	28,268	0.02%
2022/12/08	9.1	40.89	10	40.85	40.75	-0.9	28,141	0.00%
2022/12/07	2.1	41.52	23.3	41.61	41.40	-21.2	28,225	-0.08%
2022/12/06	52.4	41.89	5	42.06	41.40	47.4	28,216	0.17%
2022/12/05	59.1	42.91	9.8	42.89	42.85	49.3	27,965	0.18%
2022/12/02	26.3	43.89	0.6	44.05	44.00	25.7	27,585	0.09%
2022/12/01	14.4	44.04	13.5	44.25	44.15	0.9	27,673	0.00%
2022/11/30	20.2	43.48	44.2	43.62	43.55	-24.1	27,240	-0.09%
2022/11/29	14.2	42.14	28.2	42.96	43.45	-14.1	26,436	-0.05%
2022/11/28	3.4	41.98	13	42.19	42.00	-9.6	26,038	-0.04%
2022/11/25	11	42.64	5.2	42.79	42.55	5.8	26,098	0.02%
2022/11/24	8.1	42.77	3.2	42.73	42.55	4.9	26,129	0.02%
2022/11/23	18.2	42.69	27.1	42.53	42.75	-8.9	26,779	-0.03%
2022/11/22	4.2	41.75	8.1	41.72	42.20	-3.9	26,833	-0.01%
2022/11/21	5	41.94	5.4	42.10	42.10	-0.4	26,610	0.00%
2022/11/18	0	0.00	1	42.10	41.90	-1	26,485	0.00%
2022/11/17	2	41.28	6	41.38	41.55	-4	26,412	-0.02%
2022/11/16	21	42.14	2.2	41.74	41.70	18.8	26,379	0.07%
2022/11/15	7	42.14	22.1	42.18	42.40	-15.1	26,222	-0.06%
2022/11/14	5.2	41.92	7.5	41.80	41.75	-2.3	25,892	-0.01%
2022/11/11	6.1	41.85	24.2	41.73	41.90	-18.1	25,414	-0.07%
2022/11/10	4	39.70	15.3	39.73	39.65	-11.3	24,727	-0.05%
2022/11/09	13.8	39.96	6.2	39.88	40.15	7.6	24,595	0.03%
2022/11/08	9.4	39.67	21.4	39.69	39.70	-12	24,398	-0.05%
2022/11/07	5.2	39.37	11.2	39.28	39.55	-6	24,294	-0.02%
2022/11/04	4	38.85	2.2	38.73	38.95	1.8	24,403	0.01%
2022/11/03	3.1	38.54	19.2	38.64	38.85	-16.1	24,406	-0.07%
2022/11/02	3	38.28	12.3	38.28	38.50	-9.3	24,309	-0.04%
2022/11/01	13	37.81	0.2	38.25	38.10	12.8	24,291	0.05%
2022/10/31	4.2	37.98	5	37.80	37.80	-0.8	24,394	0.00%
2022/10/28	7.1	38.20	5.9	38.12	38.25	1.2	24,292	0.00%
2022/10/27	18	38.72	3.7	38.72	38.50	14.4	24,119	0.06%
2022/10/26	13.5	38.41	20.3	38.23	38.50	-6.8	24,305	-0.03%
2022/10/25	6.6	37.18	8.4	37.18	37.50	-1.8	24,108	-0.01%
2022/10/24	6	37.03	2.3	37.23	37.00	3.7	24,068	0.02%
2022/10/21	58.6	36.72	17	36.58	36.55	41.6	24,012	0.17%
2022/10/20	17.2	37.34	3	37.55	37.85	14.2	23,418	0.06%
2022/10/19	26	38.22	33.4	38.17	38.30	-7.3	23,093	-0.03%
2022/10/18	29.1	38.18	5.2	38.22	38.15	23.9	22,896	0.10%
2022/10/17	7.3	37.43	10.3	37.08	37.65	-3	22,912	-0.01%
2022/10/14	6.1	37.86	2	38.03	37.65	4.1	22,757	0.02%
2022/10/13	73.8	37.94	18.1	37.45	37.45	55.7	22,489	0.25%
2022/10/12	9.3	39.49	3	39.33	39.55	6.3	21,438	0.03%
2022/10/11	6.1	39.66	3	39.65	39.60	3.1	21,428	0.01%
2022/10/07	7.1	40.61	2	40.70	40.50	5.1	21,263	0.02%
2022/10/06	3	40.68	6	40.76	40.80	-3	21,251	-0.01%
2022/10/05	30	40.53	11.3	40.71	40.75	18.7	21,353	0.09%
2022/10/04	5.5	39.25	12	39.21	39.55	-6.5	21,088	-0.03%
2022/10/03	24.3	39.15	19	39.06	39.00	5.3	20,804	0.03%
2022/09/30	17.2	39.48	7	39.82	39.95	10.2	20,796	0.05%
2022/09/29	15.5	40.00	13	40.07	40.15	2.5	20,805	0.01%
2022/09/28	26.3	40.13	9	39.87	39.80	17.3	20,810	0.08%
2022/09/27	23.2	41.11	26.5	41.08	40.95	-3.3	20,639	-0.02%
2022/09/26	6	41.38	9	41.44	41.50	-3	21,366	-0.01%
2022/09/23	2	41.73	2.2	41.94	42.10	-0.2	21,834	0.00%
2022/09/22	13.9	41.64	3	41.63	41.65	10.9	22,219	0.05%
2022/09/21	8	42.68	0	0.00	42.55	8	22,120	0.04%
2022/09/20	2.1	43.08	1	43.05	43.05	1.1	22,130	0.01%
2022/09/19	4.1	42.79	4	42.98	42.75	0.1	22,164	0.00%
2022/09/16	8.1	42.69	2	42.88	42.80	6.1	22,159	0.03%
2022/09/15	6.2	42.83	9	43.12	43.10	-2.8	22,064	-0.01%
2022/09/14	36.6	42.74	5	42.85	42.85	31.6	22,111	0.14%
2022/09/13	4.2	43.89	6	44.13	43.65	-1.8	22,175	-0.01%
2022/09/12	7	43.99	27	43.96	44.05	-20	22,134	-0.09%
2022/09/08	5.6	43.18	0	0.00	43.15	5.6	22,224	0.03%
2022/09/07	32.6	43.38	6	43.28	43.15	26.6	22,064	0.12%
2022/09/06	13.1	44.17	11	44.30	44.25	2.1	21,669	0.01%
2022/09/05	13.1	44.03	7.7	44.01	44.05	5.4	21,726	0.02%
2022/09/02	13	44.13	3	44.15	44.05	10	21,799	0.05%
2022/09/01	28.4	44.10	2	44.33	44.55	26.4	21,565	0.12%
2022/08/31	35	44.48	3	44.68	44.55	32	21,355	0.15%
2022/08/30	50.5	44.62	22.9	44.87	44.45	27.6	21,176	0.13%
2022/08/29	46	45.55	0	0.00	45.60	46	20,453	0.22%
2022/08/26	2	46.70	0	0.00	46.75	2	20,276	0.01%
2022/08/25	2	46.55	3	46.60	46.55	-1	20,411	0.00%
2022/08/24	4.1	46.43	0	0.00	46.35	4.1	20,674	0.02%
2022/08/23	16.1	46.36	0	0.00	46.35	16.1	21,202	0.08%
2022/08/22	27.1	47.01	4	47.05	46.85	23.1	21,431	0.11%
2022/08/19	7	47.15	1	47.40	47.50	6	21,698	0.03%
2022/08/18	27	47.13	0	0.00	47.25	27	22,138	0.12%
2022/08/17	10	47.23	2	47.23	47.45	8	22,675	0.04%
2022/08/16	18.1	47.16	1	47.20	47.10	17.1	22,832	0.07%
2022/08/15	17	47.34	4	47.35	47.30	13	22,986	0.06%
2022/08/12	6	47.16	0	0.00	47.25	6	23,091	0.03%
2022/08/11	11.1	46.91	22.2	46.89	47.20	-11.2	23,318	-0.05%
2022/08/10	4	46.23	10.2	46.15	46.40	-6.2	23,541	-0.03%
2022/08/09	4	46.20	21.3	46.25	46.10	-17.3	23,832	-0.07%
2022/08/08	3	45.95	2.5	46.04	46.15	0.5	24,081	0.00%
2022/08/05	5	45.50	13.5	45.58	45.75	-8.5	24,454	-0.03%
2022/08/04	2.8	44.82	26.2	44.88	44.85	-23.4	24,900	-0.09%
2022/08/03	9	44.66	5.2	44.76	44.95	3.8	25,328	0.02%
2022/08/02	30.9	44.81	6.2	44.73	44.85	24.7	25,763	0.10%
2022/08/01	10	45.40	0.1	45.70	45.45	9.9	25,797	0.04%
2022/07/29	6	45.65	5.5	45.97	45.50	0.5	25,923	0.00%
2022/07/28	2	45.68	2	45.64	45.80	0	26,137	0.00%
2022/07/27	9.5	45.18	1.6	45.17	45.25	7.9	26,025	0.03%
2022/07/26	1	45.45	1	45.70	45.60	0	25,939	0.00%
2022/07/25	0	0.00	3.2	45.42	45.55	-3.2	25,920	-0.01%
2022/07/22	9.1	44.93	1.2	45.09	45.00	7.9	26,096	0.03%
2022/07/21	12	44.48	4	44.84	45.05	8	25,997	0.03%
2022/07/20	18.3	45.39	2	45.35	44.90	16.3	25,840	0.06%
2022/07/19	1	44.91	0	0.00	44.95	1	25,852	0.00%
2022/07/18	13	44.87	17	44.86	45.20	-4	25,908	-0.02%
2022/07/15	12.2	44.35	5	44.40	44.15	7.2	25,818	0.03%
2022/07/14	4.1	45.10	0	0.00	45.00	4.1	25,713	0.02%
2022/07/13	52	45.35	14	45.40	45.50	38	25,681	0.15%
2022/07/12	21	44.01	1	44.05	43.80	20	25,547	0.08%
2022/07/11	3.5	44.98	1	45.25	45.05	2.5	25,405	0.01%
2022/07/08	10	45.32	1.1	44.93	44.80	8.9	25,391	0.04%
2022/07/07	8.1	44.81	2	45.15	45.05	6.1	25,204	0.02%
2022/07/06	19	45.34	4.8	45.21	44.95	14.3	24,767	0.06%
2022/07/05	11.5	46.62	20	46.89	46.75	-8.5	24,464	-0.03%
2022/07/04	30.9	45.35	3	45.82	45.50	27.9	24,130	0.12%
2022/07/01	15.4	50.21	395.1	50.67	49.70	-379.7	23,435	-1.62%	大賣/鉅額交易
2022/06/30	312.1	51.50	186	51.65	50.90	126	22,938	0.55%	大買/大賣/鉅額交易
2022/06/29	212.1	52.51	0.2	52.96	52.80	211.9	22,573	0.94%	大買/鉅額交易
2022/06/28	0	0.00	48	53.76	53.80	-48	22,282	-0.22%
2022/06/27	2	53.65	15.1	53.92	53.50	-13.1	22,246	-0.06%
2022/06/24	2.1	53.60	5.6	53.68	53.40	-3.5	22,146	-0.02%
2022/06/23	5	52.82	0	0.00	53.00	5	22,070	0.02%
2022/06/22	31	53.60	4.1	53.45	53.00	26.9	21,859	0.12%
2022/06/21	2.7	53.73	50	54.36	54.20	-47.3	21,818	-0.22%
2022/06/20	14	53.10	3	53.10	51.80	11	21,646	0.05%
2022/06/17	9.2	52.96	11	53.19	53.00	-1.9	21,328	-0.01%
2022/06/16	16	53.95	9	53.91	53.70	7	21,114	0.03%
2022/06/15	1	53.50	0.1	53.80	53.60	0.9	21,307	0.00%
2022/06/14	3	53.63	5	53.54	53.40	-2	21,655	-0.01%
2022/06/13	11.1	53.36	2	53.60	53.80	9.1	21,737	0.04%
2022/06/10	2.1	54.22	0	0.00	54.80	2.1	21,637	0.01%
2022/06/09	21	54.93	0	0.00	54.80	21	21,695	0.10%
2022/06/08	7.6	54.89	5	54.80	54.80	2.6	21,644	0.01%
2022/06/07	4	54.95	6	54.67	54.80	-2	21,762	-0.01%
2022/06/06	3	54.33	1.9	54.95	54.80	1.1	21,784	0.01%
2022/06/02	3	54.37	0.1	54.40	54.50	2.9	22,417	0.01%
2022/06/01	45.5	54.71	107.1	55.01	54.70	-61.6	22,979	-0.27%	大賣/
2022/05/31	107.5	54.67	437.1	54.46	55.70	-329.6	22,896	-1.44%	大買/大賣/鉅額交易
2022/05/30	18	53.92	439.5	53.57	54.00	-421.5	22,429	-1.88%	大賣/鉅額交易
2022/05/27	33	52.49	431.3	52.43	52.60	-398.3	22,288	-1.79%	大賣/鉅額交易
2022/05/26	78	51.76	423	51.70	51.50	-345	22,215	-1.55%	大賣/鉅額交易
2022/05/25	31.7	51.15	6	51.32	51.40	25.7	22,592	0.11%
2022/05/24	25.6	52.15	7	52.36	52.00	18.6	22,536	0.08%
2022/05/23	25.1	52.74	104	52.89	52.30	-78.9	22,330	-0.35%	大賣/
2022/05/20	6.9	53.05	24	53.12	52.90	-17.1	22,422	-0.08%
2022/05/19	45.4	52.83	2	53.10	52.70	43.4	22,386	0.19%
2022/05/18	209	54.09	130.3	54.14	54.10	78.7	22,267	0.35%	大買/大賣/
2022/05/17	43.6	52.58	17.2	52.83	52.60	26.5	22,037	0.12%
2022/05/16	111.1	53.55	116	53.26	53.20	-4.9	21,829	-0.02%	大買/大賣/
2022/05/13	11.2	54.16	2.2	54.97	54.30	9	21,687	0.04%
2022/05/12	19.4	55.08	10.3	55.12	54.10	9.1	21,631	0.04%
2022/05/11	34.1	56.68	17.2	56.50	56.20	16.9	21,071	0.08%
2022/05/10	37.3	57.79	9.2	57.86	58.00	28.1	20,754	0.14%
2022/05/09	25	58.93	51.2	59.33	58.70	-26.2	20,458	-0.13%
2022/05/06	3.9	61.08	635.8	61.00	61.20	-631.9	20,385	-3.10%	大賣/鉅額交易
2022/05/05	16.2	62.54	0	0.00	62.30	16.2	20,764	0.08%
2022/05/04	0	0.00	25	62.76	62.90	-25	20,627	-0.12%
2022/05/03	1	62.30	3	62.40	62.30	-2	21,465	-0.01%
2022/04/29	1.1	62.50	11	62.53	62.50	-10	21,850	-0.05%
2022/04/28	13.5	61.70	10	62.10	62.10	3.5	22,381	0.02%
2022/04/27	16.1	62.39	2.2	62.34	62.00	13.9	22,558	0.06%
2022/04/26	1	63.80	0	0.00	64.00	1	22,855	0.00%
2022/04/25	7.3	63.06	7.1	63.51	63.80	0.1	23,163	0.00%
2022/04/22	2.5	63.22	1.1	63.79	64.20	1.4	23,431	0.01%
2022/04/21	8.3	63.26	3.2	63.86	63.90	5.1	24,414	0.02%
2022/04/20	2.4	63.37	6	63.65	63.90	-3.6	25,839	-0.01%
2022/04/19	2.1	63.10	5.1	63.52	62.70	-3	26,378	-0.01%
2022/04/18	6.4	63.24	14.5	63.36	62.80	-8.1	27,777	-0.03%
2022/04/15	0.1	64.25	1.2	64.00	64.00	-1.1	27,751	0.00%
2022/04/14	6	64.87	2.3	64.98	64.70	3.8	27,884	0.01%
2022/04/13	1	65.40	13	65.26	65.40	-12	27,974	-0.04%
2022/04/12	1.1	64.59	5	64.74	64.90	-3.9	27,981	-0.01%
2022/04/11	20.2	64.90	16.1	64.84	64.80	4.1	28,013	0.01%
2022/04/08	4.1	64.65	2	64.75	65.00	2.1	28,067	0.01%
2022/04/07	12.5	65.09	16	65.26	64.80	-3.6	28,116	-0.01%
2022/04/06	112.6	65.44	10	65.14	65.50	102.6	28,488	0.36%	大買/鉅額交易
2022/04/01	102.6	64.99	16.2	64.75	65.00	86.4	28,650	0.30%	大買/
2022/03/31	154.1	64.43	14	64.56	64.50	140.1	28,580	0.49%	大買/鉅額交易
2022/03/30	154	64.40	36.7	64.30	64.40	117.3	28,688	0.41%	大買/鉅額交易
2022/03/29	1	63.90	2.3	63.71	63.80	-1.3	28,632	0.00%
2022/03/28	105	63.30	1	63.10	63.30	104	28,632	0.36%	大買/鉅額交易
2022/03/25	30.2	63.54	2	63.65	63.50	28.2	28,679	0.10%
2022/03/24	37	63.74	27.2	64.27	64.30	9.8	28,745	0.03%
2022/03/23	7.5	64.72	27.1	64.73	64.80	-19.6	28,715	-0.07%
2022/03/22	3	63.27	2	63.50	63.60	1	28,460	0.00%
2022/03/21	0.4	63.40	11	63.44	63.60	-10.6	28,562	-0.04%
2022/03/18	21.2	63.34	28	63.41	63.30	-6.8	28,550	-0.02%
2022/03/17	14	62.94	69	63.03	63.10	-55	28,392	-0.19%
2022/03/16	17	61.65	35.5	61.69	62.00	-18.5	28,028	-0.07%
2022/03/15	22.1	61.03	35.3	61.18	61.30	-13.2	27,888	-0.05%
2022/03/14	1	60.90	11.3	60.88	61.20	-10.3	27,942	-0.04%
2022/03/11	0	0.00	16	60.26	60.30	-16	28,019	-0.06%
2022/03/10	6	59.74	5	60.20	60.30	1	28,069	0.00%
2022/03/09	8	58.96	3.1	59.10	59.00	4.9	27,951	0.02%
2022/03/08	28.5	58.52	31	58.45	58.50	-2.5	27,980	-0.01%
2022/03/07	48.2	59.14	12.2	59.32	59.40	36	27,493	0.13%
2022/03/04	6.6	61.44	2	61.30	61.20	4.6	27,369	0.02%
2022/03/03	41.1	62.05	4	62.20	62.10	37.1	27,473	0.14%
2022/03/02	31	61.96	4.5	61.99	62.00	26.5	28,000	0.09%
2022/03/01	15.4	62.28	14	62.08	62.60	1.4	28,021	0.00%
2022/02/25	26.6	62.01	0.3	62.20	62.30	26.3	27,836	0.09%
2022/02/24	42.5	62.95	33	63.02	63.00	9.5	27,194	0.03%
2022/02/22	23.5	63.66	34.1	63.55	63.70	-10.6	27,302	-0.04%
2022/02/21	5.1	64.04	6	64.57	64.60	-1	27,870	0.00%
2022/02/18	3	64.30	1	64.60	64.60	2	28,908	0.01%
2022/02/17	106	64.70	417.1	64.70	64.70	-311.1	28,921	-1.08%	大買/大賣/鉅額交易
2022/02/16	141.2	64.74	6	64.65	64.80	135.2	29,058	0.47%	大買/鉅額交易
2022/02/15	10.1	64.65	22.2	64.54	64.30	-12.1	29,080	-0.04%
2022/02/14	55.2	63.88	7	64.06	64.20	48.2	28,997	0.17%
2022/02/11	5	65.34	2.2	65.51	65.60	2.8	28,556	0.01%
2022/02/10	31.1	65.35	409.1	65.50	65.80	-378	28,542	-1.32%	大賣/鉅額交易
2022/02/09	1	66.00	2	65.90	66.00	-1	28,438	0.00%
2022/02/08	13	66.03	29.3	65.92	66.00	-16.3	28,310	-0.06%
2022/02/07	13.3	65.00	6.1	64.86	65.70	7.2	28,037	0.03%
2022/01/26	2.2	63.35	43.1	63.11	63.30	-40.9	27,436	-0.15%
2022/01/25	15.4	62.70	4	63.30	63.00	11.4	27,281	0.04%
2022/01/24	16	64.09	23	63.96	64.30	-7	26,533	-0.03%
2022/01/21	42.2	64.76	9.2	64.75	64.40	33	26,308	0.13%
2022/01/20	113	65.26	11.2	65.63	65.80	101.8	25,817	0.39%	大買/鉅額交易
2022/01/19	98.6	66.11	37.9	66.12	66.10	60.6	25,418	0.24%
2022/01/18	25	66.69	31.1	66.61	66.90	-6.1	25,119	-0.02%
2022/01/17	45.1	67.13	312.3	66.64	66.50	-267.1	24,722	-1.08%	大賣/鉅額交易
2022/01/14	88	67.73	118.7	67.74	67.70	-30.7	24,258	-0.13%	大賣/
2022/01/13	49.7	66.21	51	66.32	67.40	-1.4	23,316	-0.01%
2022/01/12	119.2	64.64	33.5	64.63	64.70	85.7	21,953	0.39%	大買/
2022/01/11	217	64.16	183.6	63.16	64.50	33.4	21,511	0.16%	大買/大賣/
2022/01/10	7	62.01	0	0.00	62.10	7	20,409	0.03%
2022/01/07	11	61.90	6.3	62.08	62.00	4.7	20,966	0.02%
2022/01/06	6	61.88	0.1	61.90	62.00	5.9	20,926	0.03%
2022/01/05	8	61.58	1.2	61.80	61.90	6.8	21,025	0.03%
2022/01/04	4	61.93	2.1	61.65	62.00	1.9	21,301	0.01%
2022/01/03	95	61.81	102.1	62.26	61.60	-7.1	21,247	-0.03%	大賣/
2021/12/30	15.5	62.69	16.1	62.62	62.50	-0.6	21,312	0.00%
2021/12/29	40.1	62.83	57.5	62.93	63.00	-17.4	21,562	-0.08%
2021/12/28	5	62.08	54.3	62.07	62.30	-49.3	21,270	-0.23%
2021/12/27	4.5	61.31	8.1	61.30	61.30	-3.6	21,022	-0.02%
2021/12/24	1.1	61.00	15.2	61.16	61.10	-14.1	21,269	-0.07%
2021/12/23	0	0.00	3	60.30	60.50	-3	21,191	-0.01%
2021/12/22	11	60.39	358.1	60.36	60.30	-347.1	21,569	-1.61%	大賣/鉅額交易
2021/12/21	0	0.00	3	60.23	60.30	-3	21,880	-0.01%
2021/12/20	4.2	59.94	1.2	60.00	59.90	3	22,127	0.01%
2021/12/17	8	60.50	18.1	60.43	60.50	-10.1	22,128	-0.05%
2021/12/16	11	60.19	1.7	60.08	60.30	9.3	22,181	0.04%
2021/12/15	27.2	60.00	1.4	60.04	59.80	25.8	23,144	0.11%
2021/12/14	4	60.28	2.4	60.23	60.20	1.7	23,418	0.01%
2021/12/13	9.7	60.95	10.3	61.09	60.70	-0.7	23,489	0.00%
2021/12/10	7	60.57	2	60.50	60.50	5	23,478	0.02%
2021/12/09	119.2	60.49	16.3	60.63	60.70	102.8	23,745	0.43%	大買/鉅額交易
2021/12/08	25	60.73	9	60.98	60.70	16	24,282	0.07%
2021/12/07	67.6	60.57	5	60.18	60.70	62.6	24,250	0.26%
2021/12/06	4.2	59.64	9.5	59.80	60.00	-5.3	24,185	-0.02%
2021/12/03	15	59.96	8.3	59.95	59.90	6.7	24,450	0.03%
2021/12/02	13	59.40	2.2	59.42	59.50	10.8	24,487	0.04%
2021/12/01	2.1	59.80	6.4	59.72	59.90	-4.3	24,530	-0.02%
2021/11/30	11.7	59.37	5	59.60	60.00	6.7	24,737	0.03%
2021/11/29	36.3	59.31	1	59.40	59.30	35.3	24,589	0.14%
2021/11/26	46.1	60.37	3	60.13	60.20	43.1	24,564	0.18%
2021/11/25	29	61.22	9.6	61.58	61.60	19.4	24,616	0.08%
2021/11/24	186	61.14	9	61.18	61.10	177	25,499	0.69%	大買/鉅額交易
2021/11/23	120	60.99	8	61.01	60.80	112	26,165	0.43%	大買/鉅額交易
2021/11/22	21.2	61.14	24	61.11	61.10	-2.8	26,300	-0.01%
2021/11/19	195.2	61.75	106	62.08	61.80	89.2	26,148	0.34%	大買/大賣/
2021/11/18	467.1	62.41	527.1	62.28	63.00	-60	26,009	-0.23%	大買/大賣/
2021/11/17	438	61.52	57	61.29	62.20	381	25,582	1.49%	大買/鉅額交易
2021/11/16	38	59.67	6	59.88	60.00	32	24,753	0.13%
2021/11/15	26	59.87	15.5	59.83	59.70	10.5	25,028	0.04%
2021/11/12	22	58.95	32	58.94	58.90	-10	25,037	-0.04%
2021/11/11	15	58.46	0.6	58.54	58.60	14.4	25,109	0.06%
2021/11/10	1	58.60	1	58.60	58.60	0	25,537	0.00%
2021/11/09	5.2	58.50	4.6	58.51	58.50	0.6	25,888	0.00%
2021/11/08	1	58.50	4.4	58.62	58.70	-3.4	26,117	-0.01%
2021/11/05	11	58.11	12	58.23	58.50	-1	26,758	0.00%
2021/11/04	2	57.85	12	58.21	57.90	-10	26,864	-0.04%
2021/11/03	11	57.46	0	0.00	57.60	11	27,081	0.04%
2021/11/02	2.4	57.56	2.1	57.98	57.40	0.3	27,239	0.00%
2021/11/01	5	57.72	0	0.00	57.60	5	27,260	0.02%
2021/10/29	1.1	57.91	11	57.83	58.10	-10	27,334	-0.04%
2021/10/28	1	58.20	11	58.38	58.10	-10	27,308	-0.04%
2021/10/27	0.2	58.67	0.2	58.60	58.70	0	27,635	0.00%
2021/10/26	8.3	58.96	140	59.00	59.10	-131.7	27,866	-0.47%	大賣/鉅額交易
2021/10/25	6.2	58.18	13	58.30	58.40	-6.8	28,078	-0.02%
2021/10/22	8	58.24	4	58.45	58.30	4	29,110	0.01%
2021/10/21	0	0.00	9	58.84	58.70	-9	29,638	-0.03%
2021/10/20	33	58.21	5	58.40	58.30	28	30,673	0.09%
2021/10/19	100.3	58.90	26.3	59.08	58.40	74	31,486	0.24%
2021/10/18	9	58.81	23	58.90	58.70	-14	32,501	-0.04%
2021/10/15	11.4	58.11	44	57.88	58.30	-32.6	32,787	-0.10%
2021/10/14	4	56.33	0	0.00	56.60	4	33,317	0.01%
2021/10/13	33.3	56.34	16	56.59	56.20	17.3	33,994	0.05%
2021/10/12	103	55.93	83	56.29	56.40	20	34,767	0.06%	大買/
2021/10/08	12	57.26	0	0.00	57.10	12	35,161	0.03%
2021/10/07	16	57.15	20	57.49	57.10	-4	35,822	-0.01%
2021/10/06	34	56.57	51	57.11	57.10	-17	36,388	-0.05%
2021/10/05	6.1	55.85	4	56.03	56.40	2.1	37,311	0.01%
2021/10/04	1.7	56.56	7	56.61	56.60	-5.3	37,369	-0.01%
2021/10/01	51.5	56.97	61	56.90	56.90	-9.5	37,567	-0.03%
2021/09/30	22	57.76	0	0.00	57.90	22	37,394	0.06%
2021/09/29	12.3	57.65	17	57.78	58.00	-4.7	37,382	-0.01%
2021/09/28	16	58.78	6	58.87	59.00	10	37,072	0.03%
2021/09/27	28	58.70	10	58.12	58.70	18	36,833	0.05%
2021/09/24	8	57.79	8	57.80	57.80	0	36,647	0.00%
2021/09/23	7	57.36	61	57.40	57.50	-54	36,726	-0.15%
2021/09/22	84.3	56.57	28	56.67	56.80	56.3	36,863	0.15%
2021/09/17	36	59.23	23	59.31	58.90	13	35,916	0.04%
2021/09/16	1	60.30	5	60.00	59.70	-4	35,754	-0.01%
2021/09/15	16.5	59.51	7	59.57	59.50	9.5	35,725	0.03%
2021/09/14	28	60.08	14	60.13	59.80	14	36,050	0.04%
2021/09/13	18.1	59.97	79.7	59.89	59.90	-61.7	35,934	-0.17%
2021/09/10	47	59.27	25	59.25	59.20	22	36,179	0.06%
2021/09/09	0	0.00	5	58.00	58.70	-5	36,410	-0.01%
2021/09/08	25	58.42	3	58.40	58.50	22	36,458	0.06%
2021/09/07	5	59.26	13.3	59.23	59.20	-8.3	36,413	-0.02%
2021/09/06	1	59.40	318.6	59.49	59.20	-317.6	36,440	-0.87%	大賣/鉅額交易
2021/09/03	313.5	59.50	65.5	59.59	59.60	248	36,509	0.68%	大買/鉅額交易
2021/09/02	3	58.43	42	58.59	58.70	-39	36,261	-0.11%
2021/09/01	16	59.43	32.3	59.31	59.20	-16.3	36,128	-0.05%
2021/08/31	74.5	59.28	33	59.32	59.60	41.5	35,983	0.12%
2021/08/30	23.2	58.90	46.3	58.82	59.50	-23.1	35,573	-0.07%
2021/08/27	10.1	56.92	56	57.22	57.70	-45.9	34,791	-0.13%
2021/08/26	9	55.93	12.1	56.02	56.00	-3.1	34,212	-0.01%
2021/08/25	5.2	55.84	11	55.71	56.00	-5.8	34,213	-0.02%
2021/08/24	4	55.65	11.3	55.54	55.80	-7.3	34,194	-0.02%
2021/08/23	0.7	55.00	11	55.07	55.10	-10.3	34,292	-0.03%
2021/08/20	17	53.55	39.1	53.57	53.70	-22.1	34,591	-0.06%
2021/08/19	16	53.83	5	53.90	53.80	11	35,416	0.03%
2021/08/18	27	54.23	3	54.27	54.40	24	35,187	0.07%
2021/08/17	34	54.65	13	54.62	54.70	21	35,285	0.06%
2021/08/16	42.6	53.85	26	54.06	54.30	16.6	35,474	0.05%
2021/08/13	46	55.16	0.5	55.00	55.00	45.5	36,182	0.13%
2021/08/12	15	55.93	12.2	56.16	56.00	2.8	36,421	0.01%
2021/08/11	66.1	55.93	29	55.98	56.00	37.1	37,296	0.10%
2021/08/10	13.1	55.02	13	55.32	54.90	0.1	37,950	0.00%
2021/08/09	7	55.09	6	54.70	55.20	1	38,888	0.00%
2021/08/06	12	55.06	610	55.20	55.10	-598	39,246	-1.52%	大賣/鉅額交易
2021/08/05	6.2	55.25	24	55.45	55.20	-17.8	40,324	-0.04%
2021/08/04	105	55.20	1	55.60	55.20	104	42,419	0.25%	大買/鉅額交易
2021/08/03	24.1	55.02	15	55.10	55.40	9.1	44,489	0.02%
2021/08/02	26	54.35	1	54.35	55.80	25	45,914	0.05%
2021/07/30	6.1	54.27	2	54.45	54.30	4.1	46,113	0.01%
2021/07/29	164	54.43	7	54.67	54.80	157	46,829	0.34%	大買/鉅額交易
2021/07/28	241.1	53.94	2	53.85	53.80	239.1	47,764	0.50%	大買/鉅額交易
2021/07/27	185.1	55.18	24	55.03	55.00	161.1	47,571	0.34%	大買/鉅額交易
2021/07/26	49	56.83	71	58.28	56.20	-22.1	48,078	-0.05%
2021/07/23	6	60.18	272.9	60.11	60.30	-266.9	47,224	-0.57%	大賣/鉅額交易
2021/07/22	3	59.90	58.1	59.63	60.10	-55.1	46,760	-0.12%
2021/07/21	25	58.08	24	58.36	58.30	1	46,106	0.00%
2021/07/20	44	58.22	30	58.27	57.90	14	46,010	0.03%
2021/07/19	98	59.86	22	60.28	59.70	76	45,057	0.17%
2021/07/16	141.5	59.17	77.4	59.20	59.80	64.1	44,842	0.14%	大買/
2021/07/15	127.5	58.11	84.1	58.00	58.10	43.4	44,376	0.10%	大買/
2021/07/14	84.3	57.09	34.3	57.13	57.00	50	44,314	0.11%
2021/07/13	56.6	56.53	43	56.57	56.10	13.6	44,523	0.03%
2021/07/12	39.2	56.06	59	56.30	55.70	-19.8	44,050	-0.04%
2021/07/09	11	53.82	18	53.90	53.80	-7	43,356	-0.02%
2021/07/08	31	54.55	9	54.33	54.40	22	43,206	0.05%
2021/07/07	18	53.94	2	53.90	54.00	16	43,295	0.04%
2021/07/06	0.1	54.20	0	0.00	54.10	0.1	43,898	0.00%
2021/07/05	2	54.30	11	54.19	54.20	-9	44,023	-0.02%
2021/07/02	1	54.20	1	54.00	53.90	0	44,053	0.00%
2021/07/01	1	53.90	7	53.93	53.90	-6	44,129	-0.01%
2021/06/30	23	53.90	6	53.90	53.90	17	44,225	0.04%
2021/06/29	16	53.66	20	53.55	53.70	-4	44,258	-0.01%
2021/06/28	49	54.38	206	54.30	54.30	-157	44,316	-0.35%	大賣/鉅額交易
2021/06/25	31	54.29	0	0.00	54.30	31	44,617	0.07%
2021/06/24	68	53.80	48.6	53.66	53.80	19.4	44,881	0.04%
2021/06/23	183	53.87	34	53.81	54.10	149	45,398	0.33%	大買/鉅額交易
2021/06/22	15	52.71	10	52.56	52.60	5	45,248	0.01%
2021/06/21	57.8	52.18	2	52.05	52.00	55.8	45,507	0.12%
2021/06/18	19.2	53.58	0.5	53.60	53.60	18.7	45,701	0.04%
2021/06/17	15	53.81	15	53.80	54.00	0	45,680	0.00%
2021/06/16	7	53.83	82	54.35	54.30	-75	46,507	-0.16%
2021/06/15	7	54.33	8.1	54.43	54.30	-1.1	46,545	0.00%
2021/06/11	6	54.65	260	54.60	54.50	-254	46,897	-0.54%	大賣/鉅額交易
2021/06/10	3	54.23	2.1	54.31	54.70	0.9	46,959	0.00%
2021/06/09	63	53.92	2	54.30	54.30	61	47,718	0.13%
2021/06/08	2	54.65	4	55.10	54.80	-2	48,075	0.00%
2021/06/07	6	54.43	2	54.70	54.70	4	49,977	0.01%
2021/06/04	20	54.90	13	54.95	55.00	7	50,528	0.01%
2021/06/03	10	56.33	22	55.96	55.80	-12	51,515	-0.02%
2021/06/02	0	55.70	24	55.96	56.30	-24	51,779	-0.05%
2021/06/01	128	55.80	31.8	55.90	55.80	96.2	51,618	0.19%	大買/
2021/05/31	105	55.64	14	56.10	55.90	91	51,771	0.18%	大買/
2021/05/28	5	55.20	59	55.43	55.50	-54	51,748	-0.10%
2021/05/27	32	53.28	14	53.61	54.40	18	51,388	0.04%
2021/05/26	0	0.00	23.4	54.06	54.40	-23.4	51,390	-0.05%
2021/05/25	18	54.20	115	54.25	54.30	-97	52,113	-0.19%	大賣/
2021/05/24	138	53.76	24.6	53.74	53.90	113.4	52,112	0.22%	大買/鉅額交易
2021/05/21	176.3	54.06	720.2	53.93	54.20	-543.9	52,164	-1.04%	大買/大賣/鉅額交易
2021/05/20	43.5	53.52	34	53.76	53.30	9.5	51,138	0.02%
2021/05/19	71.3	54.17	258.2	53.87	54.30	-186.9	50,805	-0.37%	大賣/鉅額交易
2021/05/18	215.1	53.47	78.4	53.13	53.50	136.7	50,042	0.27%	大買/鉅額交易
2021/05/17	31.1	49.32	35	49.19	48.65	-3.9	49,415	-0.01%
2021/05/14	11	51.63	30	51.62	51.50	-19	48,429	-0.04%
2021/05/13	90.8	51.45	33.1	51.42	51.10	57.7	47,837	0.12%
2021/05/12	124.5	52.78	58.2	52.52	52.30	66.3	46,707	0.14%	大買/
2021/05/11	260.6	57.84	1,122	56.15	56.60	-861.5	44,799	-1.92%	大買/大賣/鉅額交易
2021/05/10	317.9	57.25	105.9	57.43	58.20	212.1	42,722	0.50%	大買/大賣/鉅額交易
2021/05/07	52	55.00	65	55.03	55.10	-13	41,585	-0.03%
2021/05/06	122	54.72	72.4	55.14	54.40	49.6	41,421	0.12%	大買/
2021/05/05	168	54.02	85.2	53.55	53.60	82.8	40,596	0.20%	大買/
2021/05/04	43.3	51.42	69	51.96	51.70	-25.7	39,590	-0.06%
2021/05/03	77.8	53.49	343.3	53.34	52.60	-265.6	38,914	-0.68%	大賣/鉅額交易
2021/04/29	16.7	52.52	21.5	52.58	52.30	-4.8	38,083	-0.01%
2021/04/28	21.3	52.98	3	53.23	53.00	18.3	37,858	0.05%
2021/04/27	66	52.78	41.2	52.61	52.90	24.8	37,854	0.07%
2021/04/26	119.5	51.95	71.7	51.95	52.10	47.8	37,332	0.13%	大買/
2021/04/23	8	50.84	8.5	50.74	50.90	-0.5	37,028	0.00%
2021/04/22	52	51.25	50	51.22	50.70	2	37,188	0.01%
2021/04/21	35.7	50.58	34	50.52	50.90	1.7	36,739	0.00%
2021/04/20	172.2	51.02	67.5	51.14	51.40	104.7	36,446	0.29%	大買/鉅額交易
2021/04/19	311.7	51.47	49.1	50.89	51.60	262.6	36,139	0.73%	大買/鉅額交易
2021/04/16	350.4	49.77	17.1	49.52	49.85	333.4	35,728	0.93%	大買/鉅額交易
2021/04/15	90.6	49.61	36	49.47	49.80	54.6	36,111	0.15%
2021/04/14	22.1	48.64	9	48.67	48.55	13.1	35,836	0.04%
2021/04/13	12.6	49.14	178.2	49.65	49.00	-165.6	35,813	-0.46%	大賣/鉅額交易
2021/04/12	15.5	48.51	34	48.84	48.80	-18.5	35,490	-0.05%
2021/04/09	23.1	47.16	22.7	47.16	47.25	0.4	34,922	0.00%
2021/04/08	5.5	47.59	11	47.64	47.65	-5.5	34,974	-0.02%
2021/04/07	102	48.00	4	47.91	48.00	98	35,423	0.28%	大買/
2021/04/06	44.6	48.17	25	47.96	48.00	19.6	35,289	0.06%
2021/04/01	12.7	48.04	26	48.00	47.95	-13.3	35,054	-0.04%
2021/03/31	11.6	48.19	17.3	47.91	47.95	-5.7	34,785	-0.02%
2021/03/30	112.9	47.98	158.1	47.67	48.00	-45.2	34,421	-0.13%	大買/大賣/
2021/03/29	6.6	47.98	44.3	47.99	48.00	-37.7	34,025	-0.11%
2021/03/26	23.6	47.67	42.3	47.54	47.60	-18.7	33,554	-0.06%
2021/03/25	1.1	46.55	30	46.86	46.85	-28.9	32,936	-0.09%
2021/03/24	30.1	46.36	4.2	46.43	46.50	25.9	32,734	0.08%
2021/03/23	30.1	46.63	848.1	46.72	46.80	-818.1	32,299	-2.53%	大賣/鉅額交易
2021/03/22	3.6	45.29	32.2	45.19	45.60	-28.6	31,355	-0.09%
2021/03/19	65.3	44.76	22.5	44.79	44.60	42.8	31,210	0.14%
2021/03/18	9.3	45.51	5.9	45.90	45.45	3.4	30,492	0.01%
2021/03/17	11.4	45.77	17.8	45.66	45.80	-6.5	30,786	-0.02%
2021/03/16	188	46.35	59	46.66	46.45	129	30,652	0.42%	大買/鉅額交易
2021/03/15	141.5	46.72	100.2	46.72	46.70	41.3	30,476	0.14%	大買/
2021/03/12	256.1	45.77	81	45.79	45.90	175.1	29,745	0.59%	大買/鉅額交易
2021/03/11	153.1	46.26	135.9	46.12	45.75	17.2	29,369	0.06%	大買/大賣/
2021/03/10	206.2	44.55	42	44.48	44.55	164.2	27,637	0.59%	大買/鉅額交易
2021/03/09	134	43.98	138.7	43.93	44.30	-4.7	27,111	-0.02%	大買/大賣/
2021/03/08	200.9	42.94	16	43.20	42.90	184.9	26,040	0.71%	大買/鉅額交易
2021/03/05	4.5	42.26	12	42.23	42.55	-7.5	25,732	-0.03%
2021/03/04	26	42.25	29.5	42.34	42.35	-3.5	26,329	-0.01%
2021/03/03	2.5	42.35	12	42.53	42.55	-9.5	26,140	-0.04%
2021/03/02	13	42.08	4	42.63	41.90	9	25,848	0.03%
2021/02/26	90	42.68	5.5	42.76	41.95	84.5	25,574	0.33%
2021/02/25	130.5	43.53	101.4	43.39	43.60	29.1	24,484	0.12%	大買/大賣/
2021/02/24	14.5	42.75	62.1	42.96	42.65	-47.6	23,685	-0.20%
2021/02/23	23.5	42.71	39	42.54	42.70	-15.5	23,411	-0.07%
2021/02/22	23.5	41.93	35.2	42.05	42.05	-11.7	23,044	-0.05%
2021/02/19	17	41.81	94	41.71	41.85	-77	23,212	-0.33%
2021/02/18	4.7	42.20	34	42.31	42.20	-29.3	23,510	-0.12%
2021/02/17	42.7	41.42	94.4	41.63	41.95	-51.7	23,256	-0.22%
2021/02/05	6.1	40.57	2.8	40.81	40.60	3.2	22,569	0.01%
2021/02/04	67.5	40.55	2	40.63	40.70	65.5	22,690	0.29%
2021/02/03	1.4	40.30	0	0.00	40.30	1.4	23,248	0.01%
2021/02/02	7	40.31	5.4	40.34	40.30	1.6	23,781	0.01%
2021/02/01	13.1	39.95	0	0.00	39.90	13.1	23,619	0.06%
2021/01/29	68	40.06	1.4	39.94	39.90	66.6	23,454	0.28%
2021/01/28	41	40.14	1.5	40.22	40.10	39.5	23,051	0.17%
2021/01/27	3	40.57	2.5	40.61	40.50	0.5	22,758	0.00%
2021/01/26	49	40.58	0.5	40.60	40.50	48.5	22,636	0.21%
2021/01/25	12.5	40.88	2	40.93	41.00	10.5	22,281	0.05%
2021/01/22	22.1	40.60	0.5	40.61	40.55	21.6	22,278	0.10%
2021/01/21	12.1	40.83	0.5	40.65	40.65	11.6	22,163	0.05%
2021/01/20	39.3	40.89	15	40.83	40.65	24.3	22,023	0.11%
2021/01/19	7	41.47	179	41.41	41.35	-172	21,456	-0.80%	大賣/鉅額交易
2021/01/18	34.2	41.25	248.5	41.35	41.20	-214.4	21,418	-1.00%	大賣/鉅額交易
2021/01/15	9.6	41.98	302	42.07	41.80	-292.4	21,144	-1.38%	大賣/鉅額交易
2021/01/14	5.9	42.36	11	42.31	42.50	-5.1	20,941	-0.02%
2021/01/13	162.1	42.34	23.5	42.40	42.40	138.5	20,773	0.67%	大買/鉅額交易
2021/01/12	203.4	42.54	3.1	42.36	42.30	200.4	20,539	0.98%	大買/鉅額交易
2021/01/11	321.5	42.46	11	42.81	42.60	310.5	20,111	1.54%	大買/鉅額交易
2021/01/08	75.5	42.83	76.3	42.53	42.85	-0.8	19,630	0.00%
2021/01/07	9	41.74	17.4	41.99	41.90	-8.4	19,033	-0.04%
2021/01/06	70	41.77	0	0.00	41.55	70	18,772	0.37%
2021/01/05	2	42.10	25	41.94	42.10	-23	18,538	-0.12%
2021/01/04	12.6	42.04	43	41.97	42.05	-30.4	18,450	-0.16%
2020/12/31	2.5	42.22	4	42.48	42.25	-1.5	18,361	-0.01%
2020/12/30	1	42.00	47.7	42.00	42.20	-46.7	18,042	-0.26%
2020/12/29	15	41.35	2	41.43	41.35	13	17,439	0.07%
2020/12/28	16	41.21	2	41.15	41.30	14	17,426	0.08%
2020/12/25	5	41.05	11	41.15	41.15	-6	17,445	-0.03%
2020/12/24	2.5	41.00	61.3	41.20	41.00	-58.8	17,480	-0.34%
2020/12/23	6	40.96	7	41.00	40.95	-1	17,482	-0.01%
2020/12/22	5	41.30	0	0.00	41.05	5	17,563	0.03%
2020/12/21	0.8	41.20	16	41.33	41.55	-15.3	17,838	-0.09%
2020/12/18	7	41.19	5.4	41.29	41.20	1.6	17,909	0.01%
2020/12/17	6.5	41.23	2	41.30	41.35	4.5	17,886	0.03%
2020/12/16	1.5	41.33	2	41.40	41.55	-0.5	18,034	0.00%
2020/12/15	8	41.22	0	0.00	41.10	8	18,107	0.04%
2020/12/14	19	41.91	20	41.78	41.80	-1	18,052	-0.01%
2020/12/11	9	41.91	35	41.93	41.95	-26	17,874	-0.15%
2020/12/10	11.5	40.94	331.5	41.29	41.45	-320	17,252	-1.85%	大賣/鉅額交易
2020/12/09	0	0.00	16	40.95	41.00	-16	16,918	-0.09%
2020/12/08	5	40.40	5.9	40.58	40.95	-0.9	16,800	-0.01%
2020/12/07	21	40.78	11	40.80	40.95	10	16,625	0.06%
2020/12/04	39.1	40.44	7	40.63	40.75	32.1	16,401	0.20%
2020/12/03	18	40.36	1	40.40	40.30	17	16,082	0.11%
2020/12/02	41	40.51	1	40.50	40.50	40	15,847	0.25%
2020/12/01	10	40.50	4	40.63	40.70	6	15,754	0.04%
2020/11/30	125.2	40.86	5	41.05	40.40	120.2	15,706	0.77%	大買/鉅額交易
2020/11/27	9	41.33	7.1	41.41	41.35	1.9	15,118	0.01%
2020/11/26	10	41.41	0	0.00	41.50	10	15,129	0.07%
2020/11/25	3	41.53	2	41.75	41.45	1	15,243	0.01%
2020/11/24	9	41.64	1	41.60	41.50	8	15,216	0.05%
2020/11/23	3	41.70	14	41.68	41.70	-11	15,219	-0.07%
2020/11/20	12.2	41.23	11	41.15	41.30	1.2	15,158	0.01%
2020/11/19	7.2	41.58	1	41.60	41.50	6.2	15,078	0.04%
2020/11/18	206.2	41.80	27.1	41.67	41.80	179.1	14,889	1.20%	大買/鉅額交易
2020/11/17	39.2	41.36	59.1	41.41	41.50	-19.9	14,523	-0.14%
2020/11/16	0	0.00	3.3	40.92	40.95	-3.3	14,234	-0.02%
2020/11/13	24	40.43	1.1	40.45	40.55	22.9	14,240	0.16%
2020/11/12	10	40.41	33.9	40.70	40.55	-23.9	14,160	-0.17%
2020/11/11	51.2	40.93	116.8	40.94	41.25	-65.6	13,958	-0.47%	大賣/
2020/11/10	1	40.40	70	40.25	40.40	-69	13,287	-0.52%
2020/11/09	0	0.00	0.1	39.60	39.60	-0.1	12,736	0.00%
2020/11/06	1	39.10	9	39.24	39.30	-8	12,766	-0.06%
2020/11/05	1	39.00	3	39.20	39.20	-2	12,944	-0.02%
2020/11/04	5.1	39.05	28	39.00	39.15	-22.9	13,025	-0.18%
2020/11/03	0	0.00	23	38.86	38.90	-23	12,916	-0.18%
2020/11/02	12	38.46	37	38.41	38.65	-25	12,939	-0.19%
2020/10/30	3.1	38.35	3.2	38.45	38.40	-0.1	12,953	0.00%
2020/10/29	44	38.18	0	0.00	38.15	44	12,795	0.34%
2020/10/28	8.1	38.43	0	0.00	38.60	8.1	12,906	0.06%
2020/10/27	6	38.65	7	38.71	38.60	-1	13,093	-0.01%
2020/10/26	1	38.70	18	38.86	38.95	-17	13,285	-0.13%
2020/10/22	0.1	38.55	2	38.40	38.50	-1.9	13,557	-0.01%
2020/10/21	3	38.38	12	38.48	38.40	-9	13,560	-0.07%
2020/10/20	12	38.25	2	38.45	38.45	10	13,633	0.07%
2020/10/19	0	38.45	2.6	38.41	38.40	-2.6	13,674	-0.02%
2020/10/16	6	38.23	0	0.00	38.15	6	13,761	0.04%
2020/10/15	11	38.31	0	0.00	38.20	11	13,918	0.08%
2020/10/14	4	38.64	1	38.60	38.60	3	13,826	0.02%
2020/10/13	14	38.41	0	0.00	38.45	14	13,800	0.10%
2020/10/12	14	38.43	5	38.60	38.60	9	13,841	0.07%
2020/10/08	9	38.46	0	0.00	38.45	9	13,875	0.06%
2020/10/07	6	38.68	0	0.00	38.60	6	13,829	0.04%
2020/10/06	0	0.00	12.1	38.73	38.65	-12.1	13,931	-0.09%
2020/10/05	8	38.54	2	38.50	38.45	6	14,007	0.04%
2020/09/30	41	38.63	19	38.82	38.60	22	14,128	0.16%
2020/09/29	0	0.00	15	38.65	38.70	-15	14,196	-0.11%
2020/09/28	3	38.30	5	38.55	38.55	-2	14,372	-0.01%
2020/09/25	5	38.06	2	38.10	38.10	3	14,579	0.02%
2020/09/24	59	38.08	1	38.10	38.00	58	14,574	0.40%
2020/09/23	15	38.82	1.5	38.83	39.00	13.5	14,327	0.09%
2020/09/22	10	38.90	2	38.93	39.00	8	14,432	0.06%
2020/09/21	20	39.19	3	39.30	39.10	17	14,877	0.11%
2020/09/18	11	39.56	3.4	39.66	39.50	7.6	14,881	0.05%
2020/09/17	7	39.69	1.6	39.84	39.65	5.4	14,810	0.04%
2020/09/16	0	0.00	7.1	40.09	40.20	-7.1	14,831	-0.05%
2020/09/15	1	39.95	7	40.05	40.10	-6	14,830	-0.04%
2020/09/14	0.3	40.10	9.1	39.85	40.10	-8.8	14,989	-0.06%
2020/09/11	9	39.73	1.1	39.85	39.90	7.9	15,115	0.05%
2020/09/10	9	39.51	25.6	39.46	39.75	-16.6	15,285	-0.11%
2020/09/09	26	39.23	1	39.40	39.45	25	15,487	0.16%
2020/09/08	13	39.40	1.1	39.42	39.55	11.9	15,642	0.08%
2020/09/07	46	39.36	6	39.42	39.35	40	15,853	0.25%
2020/09/04	4	39.41	2	39.55	39.45	2	16,308	0.01%
2020/09/03	3.3	39.70	503	39.70	39.85	-499.7	16,380	-3.05%	大賣/鉅額交易
2020/09/02	20	39.54	0	0.00	39.55	20	16,465	0.12%
2020/09/01	2	39.75	13.9	39.72	39.85	-11.9	16,564	-0.07%
2020/08/31	13	39.87	1.9	39.90	39.85	11.1	16,599	0.07%
2020/08/28	9	39.99	6	40.01	39.95	3	16,722	0.02%
2020/08/27	9	40.15	0.5	40.10	40.00	8.5	17,168	0.05%
2020/08/26	8	40.31	2	40.55	40.55	6	17,279	0.03%
2020/08/25	0	0.00	16	40.46	40.50	-16	17,329	-0.09%
2020/08/24	0	0.00	10	39.90	39.90	-10	17,594	-0.06%
2020/08/21	11	39.86	0	0.00	39.85	11	17,819	0.06%
2020/08/20	15	39.91	5	40.00	39.80	10	17,855	0.06%
2020/08/19	2	40.63	25.5	40.85	40.55	-23.5	17,898	-0.13%
2020/08/18	2	40.50	0.1	40.55	40.60	1.9	17,722	0.01%
2020/08/17	0.5	40.60	24	40.55	40.70	-23.5	17,842	-0.13%
2020/08/14	4	40.20	23.5	40.32	40.30	-19.5	17,866	-0.11%
2020/08/13	2	40.70	9	40.51	40.70	-7	17,963	-0.04%
2020/08/12	2.5	40.16	120.2	40.42	40.45	-117.7	17,944	-0.66%	大賣/鉅額交易
2020/08/11	127	39.95	45.5	39.99	39.95	81.5	17,791	0.46%	大買/
2020/08/10	2	40.10	170.1	40.39	40.45	-168.1	17,663	-0.95%	大賣/鉅額交易
2020/08/07	8	39.94	1	40.05	39.85	7	17,607	0.04%
2020/08/06	2.6	40.20	20	40.20	40.20	-17.4	17,597	-0.10%
2020/08/05	2	39.85	11	39.81	39.85	-9	17,608	-0.05%
2020/08/04	4	39.64	40.9	39.61	39.80	-36.9	17,688	-0.21%
2020/08/03	25	39.43	11.5	39.26	39.25	13.5	17,735	0.08%
2020/07/31	11	39.69	0.5	39.80	39.60	10.5	17,563	0.06%
2020/07/30	15	39.90	2.3	40.10	40.10	12.7	17,425	0.07%
2020/07/29	22	40.00	5.6	40.06	40.10	16.4	17,321	0.09%
2020/07/28	4	39.75	3	39.93	39.65	1	17,566	0.01%
2020/07/27	33	40.05	24	39.89	39.75	9	17,939	0.05%
2020/07/24	4	40.16	12.5	40.25	40.10	-8.5	18,009	-0.05%
2020/07/23	15	40.42	0	0.00	40.35	15	17,974	0.08%
2020/07/22	8	40.59	6	40.65	40.65	2	18,028	0.01%
2020/07/21	6.3	40.48	61.5	40.54	40.40	-55.2	17,927	-0.31%
2020/07/20	8	40.45	4.2	40.49	40.40	3.8	17,759	0.02%
2020/07/17	0.1	40.50	6	40.62	40.50	-5.9	17,823	-0.03%
2020/07/16	3	40.70	0.7	40.60	40.55	2.3	17,975	0.01%
2020/07/15	0	0.00	21	40.80	40.65	-21	17,924	-0.12%
2020/07/14	1	40.70	19	40.67	40.70	-18	18,075	-0.10%
2020/07/13	5.5	40.65	4	40.84	40.95	1.5	18,211	0.01%
2020/07/10	7	40.36	4.5	40.34	40.25	2.5	18,277	0.01%
2020/07/09	7	40.91	1.5	40.77	40.60	5.5	18,417	0.03%
2020/07/08	1	40.80	2	40.93	40.95	-1	18,388	-0.01%
2020/07/07	6.3	40.99	3	41.12	40.95	3.3	18,681	0.02%
2020/07/06	7.5	41.09	50.4	41.11	41.25	-42.9	18,613	-0.23%
2020/07/03	0.5	40.75	52.4	40.61	40.75	-51.9	18,579	-0.28%
2020/07/02	9	40.36	28.5	40.44	40.30	-19.5	18,729	-0.10%
2020/07/01	16	40.22	4	40.34	40.35	12	18,993	0.06%
2020/06/30	32	41.91	6.6	41.93	41.85	25.4	18,782	0.14%
2020/06/29	31.6	41.90	3.6	41.90	41.90	28	18,456	0.15%
2020/06/24	10	42.22	2.2	42.29	42.20	7.8	18,341	0.04%
2020/06/23	9.5	42.21	10	42.32	42.30	-0.5	18,481	0.00%
2020/06/22	0.5	42.00	9	42.06	42.10	-8.5	18,405	-0.05%
2020/06/19	8.5	42.07	6	42.08	42.10	2.5	18,574	0.01%
2020/06/18	6	42.05	3	42.00	42.15	3	18,626	0.02%
2020/06/17	2.5	41.94	44	42.02	42.20	-41.5	18,642	-0.22%
2020/06/16	1	41.95	10	41.80	41.90	-9	19,027	-0.05%
2020/06/15	9.5	40.96	33	41.16	40.90	-23.5	19,490	-0.12%
2020/06/12	23.5	40.55	23	40.58	40.70	0.5	19,726	0.00%
2020/06/11	32	41.72	10.6	42.03	41.00	21.4	20,145	0.11%
2020/06/10	90.5	42.35	24	42.27	42.35	66.5	20,108	0.33%
2020/06/09	6.5	41.95	5	41.97	42.00	1.5	20,714	0.01%
2020/06/08	2.5	41.77	58	41.85	41.90	-55.5	21,246	-0.26%
2020/06/05	1.5	41.57	12	41.58	41.60	-10.5	21,311	-0.05%
2020/06/04	15	41.46	64	41.57	41.55	-49	21,536	-0.23%
2020/06/03	0	0.00	103	41.08	41.40	-103	21,897	-0.47%	大賣/鉅額交易
2020/06/02	18	40.35	14.2	40.40	40.35	3.8	21,748	0.02%
2020/06/01	5	40.20	11	40.38	40.25	-6	21,626	-0.03%
2020/05/29	10	39.70	2	39.73	40.05	8	21,638	0.04%
2020/05/28	16	39.91	5	39.61	39.50	11	21,492	0.05%
2020/05/27	1	40.10	7	40.09	40.15	-6	21,928	-0.03%
2020/05/26	5	40.10	261	39.26	39.90	-256	22,372	-1.14%	大賣/鉅額交易
2020/05/25	3	39.15	1	39.15	39.15	2	22,190	0.01%
2020/05/22	276	39.30	9	39.32	39.25	267	22,264	1.20%	大買/鉅額交易
2020/05/21	1	39.95	16	39.81	39.95	-15	22,347	-0.07%
2020/05/20	4	39.66	34	39.75	39.65	-30	22,296	-0.13%
2020/05/19	21	39.47	4	39.56	39.45	17	22,238	0.08%
2020/05/18	10	39.04	3	39.00	39.00	7	22,156	0.03%
2020/05/15	4	39.08	10	39.50	39.05	-6	22,160	-0.03%
2020/05/14	3	39.15	5	39.20	39.15	-2	22,118	-0.01%
2020/05/13	24	39.44	1	39.55	39.55	23	22,045	0.10%
2020/05/12	1	39.40	1	39.50	39.60	0	22,039	0.00%
2020/05/11	506	39.71	2.3	39.77	39.60	503.7	22,106	2.28%	大買/鉅額交易
2020/05/08	3	39.20	22.3	39.25	39.25	-19.3	22,176	-0.09%
2020/05/07	4	38.85	2.5	39.12	38.85	1.5	22,167	0.01%
2020/05/06	2	38.60	3	38.93	38.80	-1	22,195	0.00%
2020/05/05	15.4	38.88	0	0.00	38.90	15.4	22,223	0.07%
2020/05/04	21.4	38.81	1	38.95	38.80	20.4	22,279	0.09%
2020/04/30	27	39.80	26	39.63	39.90	1	22,046	0.00%
2020/04/29	8	38.59	9	38.70	38.45	-1	21,797	0.00%
2020/04/28	6	38.08	5	38.00	38.00	1	21,841	0.00%
2020/04/27	0	0.00	19	37.91	38.00	-19	22,663	-0.08%
2020/04/24	4	37.09	0	0.00	37.05	4	22,655	0.02%
2020/04/23	2	37.40	3	37.33	37.25	-1	22,786	0.00%
2020/04/22	2	36.68	0.2	37.30	37.20	1.8	22,804	0.01%
2020/04/21	20.3	37.27	5	37.48	37.00	15.3	22,784	0.07%
2020/04/20	2	38.18	8.9	38.11	38.00	-6.9	22,772	-0.03%
2020/04/17	6	38.20	25.6	38.24	38.20	-19.6	23,025	-0.09%
2020/04/16	10	37.69	0.6	37.90	37.80	9.4	22,915	0.04%
2020/04/15	5	38.15	4	38.23	38.30	1	22,791	0.00%
2020/04/14	5	37.69	16	37.76	38.00	-11	22,766	-0.05%
2020/04/13	24	37.36	16.2	37.44	37.40	7.8	22,579	0.03%
2020/04/10	10	37.51	49	37.44	37.80	-39	22,597	-0.17%
2020/04/09	4	36.15	4	36.19	36.20	0	22,305	0.00%
2020/04/08	5	35.75	28	35.71	35.75	-23	22,189	-0.10%
2020/04/07	13.1	35.08	2	35.50	35.35	11.1	21,984	0.05%
2020/04/06	3	35.22	15	35.30	35.05	-12	21,787	-0.06%
2020/04/01	8	35.48	1	35.35	35.25	7	21,471	0.03%
2020/03/31	3	35.43	8	35.70	35.30	-5	21,392	-0.02%
2020/03/30	3	35.60	25	35.32	35.80	-22	21,116	-0.10%
2020/03/27	16	35.94	33	35.99	35.80	-17	20,967	-0.08%
2020/03/26	2	35.38	1	35.45	35.25	1	20,711	0.00%
2020/03/25	25	35.48	10	35.62	35.30	15	20,728	0.07%
2020/03/24	7	34.76	16	35.05	34.65	-9	20,552	-0.04%
2020/03/23	28	34.32	10	34.24	34.15	18	20,477	0.09%
2020/03/20	30	35.10	12	35.38	35.10	18	20,413	0.09%
2020/03/19	41	34.00	70	34.04	34.00	-29	19,997	-0.15%
2020/03/18	46.1	34.80	9	34.74	34.65	37.1	19,782	0.19%
2020/03/17	55	35.01	27.6	35.01	35.00	27.4	19,559	0.14%
2020/03/16	65.1	36.22	24	35.84	35.80	41.1	19,289	0.21%
2020/03/13	41	35.83	18	35.83	37.00	23	18,926	0.12%
2020/03/12	53	37.78	18	37.94	37.50	35	18,171	0.19%
2020/03/11	42	38.94	1	39.05	38.60	41	17,595	0.23%
2020/03/10	34	38.94	16	38.96	39.00	18	17,509	0.10%
2020/03/09	121	38.79	3	38.53	38.55	118	17,666	0.67%	大買/鉅額交易
2020/03/06	59	39.54	2	39.53	39.50	57	16,962	0.34%
2020/03/05	9	40.14	2	40.15	40.15	7	16,604	0.04%
2020/03/04	21	39.78	0	0.00	39.75	21	16,734	0.13%
2020/03/03	22.2	39.87	1	39.90	39.80	21.2	16,625	0.13%
2020/03/02	64.1	39.44	23	39.53	39.50	41.1	16,401	0.25%
2020/02/27	68	40.23	36	40.12	40.05	32	16,358	0.20%
2020/02/26	4	40.48	20	40.55	40.65	-16	15,944	-0.10%
2020/02/25	11	40.64	2	40.70	40.70	9	15,823	0.06%
2020/02/24	10	40.96	1.1	41.00	40.85	8.9	15,822	0.06%
2020/02/21	4	41.31	1	41.30	41.30	3	15,705	0.02%
2020/02/20	5	41.66	8	41.75	41.60	-3	15,756	-0.02%
2020/02/19	10	41.43	33	41.67	41.75	-23	15,831	-0.15%
2020/02/18	2	41.25	10	41.25	41.50	-8	15,879	-0.05%
2020/02/17	0	0.00	1	41.50	41.40	-1	15,918	-0.01%
2020/02/14	1.9	41.65	0	0.00	41.65	1.9	15,980	0.01%
2020/02/13	7	41.66	3	41.85	41.60	4	16,248	0.02%
2020/02/12	2.8	41.83	2	41.95	41.80	0.8	16,482	0.00%
2020/02/11	18	41.66	18	41.63	41.65	0	16,604	0.00%
2020/02/10	0	0.00	17	40.82	40.90	-17	17,085	-0.10%
2020/02/07	8	41.02	5	41.00	41.05	3	18,245	0.02%
2020/02/06	9.6	41.26	19	41.25	41.50	-9.4	18,469	-0.05%
2020/02/05	4	40.90	2	40.88	40.95	2	18,523	0.01%
2020/02/04	25	40.60	17	40.65	40.70	8	18,629	0.04%
2020/02/03	33	39.99	7	40.11	40.20	26	18,821	0.14%
2020/01/31	26	40.81	13.3	40.93	40.65	12.7	18,706	0.07%
2020/01/30	125.2	41.19	63.3	40.73	40.60	61.9	18,516	0.33%	大買/
2020/01/20	178	43.10	8	43.10	43.10	170	17,715	0.96%	大買/鉅額交易
2020/01/17	13	43.00	5.1	42.99	43.10	7.9	17,677	0.04%
2020/01/16	0	0.00	38	42.91	42.95	-38	17,637	-0.22%
2020/01/15	3	42.83	2	43.00	42.90	1	17,693	0.01%
2020/01/14	56	42.81	82.4	42.90	42.85	-26.4	17,768	-0.15%
2020/01/13	3	42.58	15.1	42.80	42.85	-12.1	17,602	-0.07%
2020/01/10	4	42.03	3	42.07	42.05	1	17,528	0.01%
2020/01/09	5	41.95	2	41.95	42.00	3	17,525	0.02%
2020/01/08	24	41.83	2.7	41.86	41.80	21.3	17,684	0.12%
2020/01/07	2	42.23	25	42.19	42.20	-23	17,626	-0.13%
2020/01/06	2	42.35	1	42.35	42.25	1	17,702	0.01%
2020/01/03	1.5	42.61	9	42.72	42.80	-7.5	17,577	-0.04%
2020/01/02	17	42.56	11.2	42.70	42.55	5.8	17,567	0.03%
2019/12/31	11	42.55	1	42.60	42.55	10	17,551	0.06%
2019/12/30	5	42.61	2	42.65	42.70	3	17,595	0.02%
2019/12/27	9	42.62	3	42.75	42.70	6	17,644	0.03%
2019/12/26	12	42.59	2	42.60	42.65	10	17,649	0.06%
2019/12/25	1	42.60	1	42.65	42.60	0	17,752	0.00%
2019/12/24	1	42.65	3	42.73	42.65	-2	17,858	-0.01%
2019/12/23	2	42.65	0	0.00	42.80	2	17,963	0.01%
2019/12/19	3	42.68	3	42.88	42.70	0	17,911	0.00%
2019/12/18	0	0.00	2	42.90	43.00	-2	17,810	-0.01%
2019/12/17	4	42.74	6	42.78	42.95	-2	17,822	-0.01%
2019/12/16	36	42.92	50.1	42.87	42.90	-14.1	17,741	-0.08%
2019/12/13	16.6	42.85	37	42.89	42.90	-20.4	17,562	-0.12%
2019/12/12	32.6	42.59	12.3	42.55	42.45	20.3	17,156	0.12%
2019/12/11	7.8	41.88	48	42.15	42.40	-40.2	16,948	-0.24%
2019/12/10	6	41.57	12	41.53	41.70	-6	16,686	-0.04%
2019/12/09	23	41.27	6	41.30	41.30	17	16,725	0.10%
2019/12/06	38	41.33	10.1	41.24	41.25	27.9	16,803	0.17%
2019/12/05	19	41.47	18.8	41.49	41.50	0.2	16,719	0.00%
2019/12/04	80	41.27	90.2	41.30	41.30	-10.2	16,638	-0.06%
2019/12/03	0	0.00	5.7	41.72	41.75	-5.7	16,293	-0.03%
2019/12/02	4.7	41.67	74.2	41.73	41.65	-69.5	16,325	-0.43%
2019/11/29	38.6	41.89	2	42.00	41.70	36.6	16,305	0.22%
2019/11/28	1	42.25	12	42.43	42.35	-11	16,108	-0.07%
2019/11/27	0	0.00	8	42.24	42.30	-8	16,237	-0.05%
2019/11/26	56	42.28	218	42.41	42.00	-162	16,257	-1.00%	大賣/鉅額交易
2019/11/25	1	42.50	17.2	42.44	42.50	-16.2	15,681	-0.10%
2019/11/22	5	42.00	9	42.08	42.40	-4	15,745	-0.03%
2019/11/21	25	41.97	7	41.98	42.05	18	15,785	0.11%
2019/11/20	5	42.30	2	42.30	42.30	3	15,725	0.02%
2019/11/19	19	42.64	7	42.66	42.70	12	15,676	0.08%
2019/11/18	0	0.00	5	42.73	42.75	-5	15,622	-0.03%
2019/11/15	5	42.45	5.1	42.53	42.55	-0.1	15,615	0.00%
2019/11/14	5	42.13	14	42.15	42.15	-9	15,650	-0.06%
2019/11/13	43	42.50	4	42.39	42.35	39	16,314	0.24%
2019/11/12	66	42.86	27	42.78	42.80	39	16,422	0.24%
2019/11/11	38	42.37	48	42.49	42.25	-10	16,218	-0.06%
2019/11/08	1,212	43.19	1,205	43.20	42.70	7	16,126	0.04%	大買/大賣/
2019/11/07	1,435	43.17	1,224	43.21	42.90	211	15,987	1.32%	大買/大賣/鉅額交易
2019/11/06	50	42.69	89.7	42.68	43.00	-39.7	15,346	-0.26%
2019/11/05	11	41.26	24.2	41.36	41.45	-13.2	14,376	-0.09%
2019/11/04	20	40.58	12.5	40.74	40.95	7.5	14,252	0.05%
2019/11/01	15	40.28	27	40.25	40.10	-12	14,271	-0.08%
2019/10/31	11	40.51	17.2	40.54	40.30	-6.2	14,303	-0.04%
2019/10/30	7	40.87	0	0.00	40.85	7	14,093	0.05%
2019/10/29	1	41.10	7	41.10	41.15	-6	14,014	-0.04%
2019/10/28	5	41.15	0.3	41.00	41.00	4.7	13,915	0.03%
2019/10/25	5	41.20	0	0.00	41.00	5	13,828	0.04%
2019/10/24	11	41.00	1.1	41.10	41.15	9.9	13,751	0.07%
2019/10/23	2	41.15	0	0.00	40.95	2	13,685	0.01%
2019/10/22	6	41.48	6	41.44	41.50	0	13,627	0.00%
2019/10/21	2	41.25	9.3	41.24	41.30	-7.3	13,518	-0.05%
2019/10/18	0	0.00	3	41.12	41.30	-3	13,581	-0.02%
2019/10/17	5	41.00	0	0.00	41.30	5	13,439	0.04%
2019/10/16	1	40.95	5	41.07	41.10	-4	13,435	-0.03%
2019/10/15	4	40.60	0	0.00	40.55	4	13,414	0.03%
2019/10/14	6	40.70	0	0.00	40.65	6	13,459	0.04%
2019/10/09	145	40.59	0	0.00	40.55	145	13,440	1.08%	大買/鉅額交易
2019/10/08	37	40.61	1	40.85	40.50	36	13,540	0.27%
2019/10/07	4	40.49	0	0.00	40.40	4	13,502	0.03%
2019/10/04	3	40.30	5.1	40.45	40.60	-2.1	13,625	-0.02%
2019/10/03	5	40.37	0	0.00	40.30	5	13,615	0.04%
2019/10/01	1	41.45	5	41.33	41.25	-4	13,634	-0.03%
2019/09/27	9	41.00	0	0.00	40.90	9	13,616	0.07%
2019/09/25	1	41.20	2	41.45	41.45	-1	13,724	-0.01%
2019/09/24	1	41.55	11	41.55	41.60	-10	14,042	-0.07%
2019/09/23	2	41.20	20	41.15	41.15	-18	14,358	-0.13%
2019/09/20	0	0.00	4.1	41.62	41.55	-4.1	14,704	-0.03%
2019/09/19	4.2	41.81	11	41.82	41.85	-6.8	14,570	-0.05%
2019/09/18	3	41.75	2	41.73	41.75	1	14,537	0.01%
2019/09/17	0	0.00	11	41.59	41.65	-11	14,537	-0.08%
2019/09/16	2.2	41.55	4.1	41.55	41.55	-1.9	14,558	-0.01%
2019/09/12	0	0.00	6	41.55	41.50	-6	14,586	-0.04%
2019/09/11	0.2	41.35	15	41.35	41.40	-14.8	14,658	-0.10%
2019/09/10	7	41.28	14.1	41.38	41.40	-7.1	14,594	-0.05%
2019/09/09	5	40.60	4	40.96	40.95	1	14,497	0.01%
2019/09/06	3	40.80	6	40.58	40.80	-3	14,462	-0.02%
2019/09/05	2	40.10	13	40.37	40.50	-11	14,418	-0.08%
2019/09/04	0	0.00	4	39.95	39.95	-4	14,295	-0.03%
2019/09/03	4	39.96	0	0.00	39.80	4	14,539	0.03%
2019/09/02	2	40.03	3	40.07	39.95	-1	14,675	-0.01%
2019/08/30	2	39.85	11	39.92	40.15	-9	14,765	-0.06%
2019/08/28	7.5	39.87	6	39.98	39.95	1.5	14,763	0.01%
2019/08/27	2	39.75	1	39.75	39.75	1	14,766	0.01%
2019/08/26	15	39.43	1	39.30	39.50	14	14,823	0.09%
2019/08/23	3	39.70	2	39.78	39.85	1	14,870	0.01%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	2	39.60	1	39.75	39.50	1	16,263	0.01%
2019/08/20	13	39.85	1	39.75	39.70	12	16,260	0.07%
2019/08/19	18	39.96	3	40.03	40.00	15	16,339	0.09%
2019/08/16	47	39.04	65	38.98	39.55	-18	16,312	-0.11%
2019/08/15	17	39.40	26	39.40	39.35	-9	15,763	-0.06%
2019/08/14	3	39.90	1	39.80	39.75	2	15,935	0.01%
2019/08/13	37	39.89	0	0.00	39.80	37	16,024	0.23%
2019/08/12	1	39.95	3	40.05	40.00	-2	16,218	-0.01%
2019/08/08	35	39.94	2	39.98	39.95	33	16,545	0.20%
2019/08/07	33	39.74	1	39.85	39.80	32	16,841	0.19%
2019/08/06	15	39.60	14	39.47	39.90	1	17,733	0.01%
2019/08/05	7	39.99	0	0.00	39.95	7	18,089	0.04%
2019/08/02	26	40.03	1	40.15	40.10	25	18,151	0.14%
2019/08/01	9	40.51	0	0.00	40.50	9	18,301	0.05%
2019/07/31	3	40.85	1	41.00	40.80	2	18,319	0.01%
2019/07/30	4	41.14	0	0.00	41.10	4	18,294	0.02%
2019/07/29	1	41.20	1	41.30	41.20	0	18,573	0.00%
2019/07/26	10	41.15	0	0.00	41.15	10	18,848	0.05%
2019/07/25	1	41.20	9	41.19	41.20	-8	19,265	-0.04%
2019/07/24	5	41.18	1	41.15	41.15	4	19,348	0.02%
2019/07/23	3	41.25	0	0.00	41.20	3	19,390	0.02%
2019/07/22	14	41.14	1	41.30	41.40	13	19,369	0.07%
2019/07/19	9	41.22	1.1	41.25	41.05	8	19,374	0.04%
2019/07/18	4	41.13	11	41.20	41.10	-7	19,312	-0.04%
2019/07/17	3	41.35	8	41.36	41.30	-5	19,217	-0.03%
2019/07/16	10	41.59	0	0.00	41.55	10	18,975	0.05%
2019/07/15	20	41.65	8	41.66	41.65	12	18,852	0.06%
2019/07/12	8.7	41.76	0.2	41.80	41.60	8.5	18,882	0.04%
2019/07/11	62	41.97	0	0.00	41.95	62	18,952	0.33%
2019/07/10	12.3	42.04	11	42.03	42.20	1.3	19,114	0.01%
2019/07/09	6	41.86	2	42.03	41.85	4	19,150	0.02%
2019/07/08	11.2	41.92	9	41.92	41.95	2.2	19,251	0.01%
2019/07/05	5	42.29	0	0.00	42.35	5	19,420	0.03%
2019/07/04	5	42.40	47	42.50	42.50	-42	19,631	-0.21%
2019/07/03	4	42.25	2	42.28	42.25	2	19,901	0.01%
2019/07/02	2	42.60	0	0.00	42.65	2	20,241	0.01%
2019/07/01	8	42.38	29	42.17	42.70	-21	20,202	-0.10%
2019/06/28	3	43.20	42	43.25	43.00	-39	19,887	-0.20%
2019/06/27	32.1	43.23	261	43.11	43.20	-228.9	19,625	-1.17%	大賣/鉅額交易
2019/06/26	0	0.00	28.5	42.74	42.75	-28.5	19,534	-0.15%
2019/06/25	1	42.70	18	42.66	42.60	-17	19,924	-0.09%
2019/06/24	0	0.00	3.2	42.22	42.55	-3.2	20,254	-0.02%
2019/06/21	4	42.35	4	42.45	42.30	0	20,370	0.00%
2019/06/20	1.4	42.37	1	42.70	42.55	0.4	20,422	0.00%
2019/06/19	1.3	42.31	15	42.41	42.55	-13.7	20,644	-0.07%
2019/06/18	15	42.17	38	41.83	42.20	-23	20,557	-0.11%
2019/06/17	1	41.50	2	41.78	41.65	-1	20,707	0.00%
2019/06/14	42.3	41.31	2	41.38	41.30	40.3	21,035	0.19%
2019/06/13	9	41.42	1	41.65	41.65	8	21,109	0.04%
2019/06/12	33	41.90	0	0.00	41.90	33	21,261	0.16%
2019/06/11	4	41.88	57	41.81	42.10	-53	21,226	-0.25%
2019/06/10	44	41.32	4	41.33	41.35	40	20,962	0.19%
2019/06/06	1	40.85	3	40.75	40.75	-2	20,938	-0.01%
2019/06/05	0.2	41.30	14	41.33	41.10	-13.8	20,946	-0.07%
2019/06/04	27	41.52	13	41.40	41.45	14	20,924	0.07%
2019/06/03	1	41.05	8	40.81	41.05	-7	20,926	-0.03%
2019/05/31	24.5	40.80	14	40.96	40.80	10.5	20,935	0.05%
2019/05/30	10.5	40.39	2	40.53	40.50	8.5	20,823	0.04%
2019/05/29	36	40.30	0	0.00	40.30	36	21,156	0.17%
2019/05/28	81	40.36	0	0.00	40.35	81	21,292	0.38%
2019/05/27	14	40.52	5	40.89	40.75	9	20,084	0.04%
2019/05/24	54	40.79	2	40.60	40.60	52	20,117	0.26%
2019/05/23	50	40.85	34	40.85	41.00	16	20,017	0.08%
2019/05/22	1,037	41.04	8	41.11	41.15	1,029	20,047	5.13%	大買/鉅額交易
2019/05/21	20	41.13	15	41.22	41.50	5	20,045	0.02%
2019/05/20	27.1	40.37	2	40.25	40.20	25.1	19,732	0.13%
2019/05/17	17	40.16	9	40.03	40.00	8	19,779	0.04%
2019/05/16	31	40.34	3	40.30	40.00	28	19,523	0.14%
2019/05/15	23	41.10	7	41.09	40.95	16	19,277	0.08%
2019/05/14	40	40.48	4	40.53	40.45	36	19,168	0.19%
2019/05/13	464	42.48	12	42.26	41.95	452	18,279	2.47%	大買/鉅額交易
2019/05/10	13	43.39	11	43.62	43.20	2	17,969	0.01%
2019/05/09	551	43.97	0	0.00	43.50	551	18,064	3.05%	大買/鉅額交易
2019/05/08	414	44.04	0	0.00	44.05	414	17,820	2.32%	大買/鉅額交易
2019/05/07	5	44.47	0	0.00	44.35	5	17,976	0.03%
2019/05/06	30	44.52	38	44.40	44.50	-8	18,096	-0.04%
2019/05/03	12	45.31	3	45.62	45.45	9	17,979	0.05%
2019/05/02	11	45.19	29	45.18	45.65	-18	17,838	-0.10%
2019/04/29	0	0.00	5	44.49	44.60	-5	17,665	-0.03%
2019/04/26	3	44.45	2	44.38	44.50	1	17,852	0.01%
2019/04/25	1	44.35	10	44.48	44.35	-9	18,088	-0.05%
2019/04/24	4	44.31	1	44.35	44.30	3	18,414	0.02%
2019/04/22	8	44.41	1	44.45	44.35	7	19,135	0.04%
2019/04/19	47	44.44	0	0.00	44.35	47	19,298	0.24%
2019/04/18	102	44.00	1	44.20	44.20	101	19,368	0.52%	大買/鉅額交易
2019/04/17	4	44.13	1.3	44.12	44.10	2.7	19,526	0.01%
2019/04/16	14	44.05	2	44.05	44.10	12	19,348	0.06%
2019/04/15	2	44.28	12	44.21	44.15	-10	19,302	-0.05%
2019/04/12	10	44.15	4	44.20	44.10	6	19,307	0.03%
2019/04/11	16	44.46	8	44.26	44.15	8	19,349	0.04%
2019/04/10	11	44.20	4	44.31	44.20	7	19,157	0.04%
2019/04/09	17	44.22	5	44.30	44.30	12	18,921	0.06%
2019/04/08	47	44.39	11	44.43	44.30	36	18,599	0.19%
2019/04/03	15.3	44.82	2	44.85	44.80	13.3	18,081	0.07%
2019/04/02	20	44.80	3	45.03	44.80	17	18,020	0.09%
2019/04/01	10	44.75	0.1	44.60	44.50	10	18,047	0.06%
2019/03/29	6	44.66	0	0.00	44.95	6	17,832	0.03%
2019/03/28	29.1	44.05	0	0.00	44.00	29.1	17,709	0.16%
2019/03/27	31	44.64	4	44.83	44.50	27	17,366	0.16%
2019/03/26	16	45.31	1	45.40	45.25	15	17,108	0.09%
2019/03/25	4	45.38	15	45.45	45.40	-11	17,067	-0.06%
2019/03/22	11	46.47	1	45.95	46.20	10	16,893	0.06%
2019/03/21	16	46.69	0	0.00	46.75	16	16,784	0.10%
2019/03/20	15	46.90	8	46.91	46.95	7	16,780	0.04%
2019/03/19	36	46.65	31	46.47	46.65	5	16,896	0.03%
2019/03/18	46	45.55	29	45.79	45.80	17	16,574	0.10%
2019/03/15	5	45.25	6	45.41	45.45	-1	16,518	-0.01%
2019/03/14	4	45.18	4	45.25	45.10	0	16,273	0.00%
2019/03/13	1	45.10	1	45.10	45.15	0	16,385	0.00%
2019/03/12	1	44.75	2	45.08	45.00	-1	16,479	-0.01%
2019/03/11	5	44.34	0	0.00	44.40	5	16,510	0.03%
2019/03/08	0	0.00	1	44.60	44.45	-1	16,503	-0.01%
2019/03/07	9	44.67	0	0.00	44.65	9	16,730	0.05%
2019/03/06	1	44.85	0	0.00	44.95	1	16,792	0.01%
2019/03/05	2.5	44.84	15	44.91	44.60	-12.5	17,051	-0.07%
2019/03/04	31	44.35	12	44.68	44.90	19	17,057	0.11%
2019/02/27	15	45.26	4	45.28	45.30	11	16,897	0.07%
2019/02/26	1	45.50	0.2	45.55	45.50	0.8	16,689	0.00%
2019/02/25	11	45.50	7	45.53	45.55	4	16,530	0.02%
2019/02/22	4	45.15	4	45.28	45.40	0	16,537	0.00%
2019/02/21	11	45.22	5	45.21	45.40	6	16,449	0.04%
2019/02/20	3	44.82	17	45.00	45.15	-14	16,347	-0.09%
2019/02/19	4	44.61	14.5	44.64	44.60	-10.5	16,200	-0.06%
2019/02/18	7	44.41	3	44.55	44.40	4	16,200	0.02%
2019/02/15	13	44.36	4.2	44.43	44.20	8.8	15,981	0.06%
2019/02/14	11	44.60	5	44.43	44.55	6	15,903	0.04%
2019/02/13	5	44.19	4	44.09	44.30	1	15,657	0.01%
2019/02/12	4	43.95	2	43.80	43.90	2	15,578	0.01%
2019/02/11	6	43.67	6	43.60	43.55	0	15,524	0.00%
2019/01/30	5	43.68	0	0.00	43.60	5	15,374	0.03%
2019/01/29	0	0.00	2.9	43.86	43.90	-2.9	15,060	-0.02%
2019/01/28	23.2	43.52	0	0.00	43.80	23.2	14,887	0.16%
2019/01/25	11.1	43.56	1	43.50	43.50	10.1	14,644	0.07%
2019/01/24	10	43.69	2	43.55	43.55	8	14,477	0.06%
2019/01/23	8	43.81	1	43.80	43.75	7	14,456	0.05%
2019/01/22	27.1	44.08	3	44.10	44.20	24.1	14,399	0.17%
2019/01/21	3	43.80	3	43.92	43.80	0	14,376	0.00%
2019/01/18	16	43.49	0	0.00	43.50	16	14,615	0.11%
2019/01/17	7.1	43.82	4	43.81	43.80	3.1	14,497	0.02%
2019/01/16	21.2	43.53	4	43.56	43.60	17.2	14,322	0.12%
2019/01/15	18.4	43.96	1	44.40	43.75	17.4	14,030	0.12%
2019/01/14	20.4	44.60	0	0.00	44.40	20.4	13,493	0.15%
2019/01/11	3	45.85	3	45.80	45.55	0	13,412	0.00%
2019/01/10	11	45.85	0	0.00	45.85	11	13,374	0.08%
2019/01/09	7	45.89	7	46.01	45.95	0	13,385	0.00%
2019/01/08	2	45.15	1	45.55	45.15	1	13,203	0.01%
2019/01/07	3	45.13	6	45.35	45.20	-3	13,425	-0.02%
2019/01/04	4.2	44.45	1	44.80	44.55	3.2	13,467	0.02%
2019/01/03	14.1	45.29	8.3	45.26	45.15	5.7	13,852	0.04%
2019/01/02	8	46.04	0	0.00	45.90	8	13,837	0.06%
2018/12/28	3	46.85	3	46.70	47.00	0	13,810	0.00%
2018/12/27	0	0.00	0.4	46.70	46.70	-0.4	14,054	0.00%
2018/12/26	7	46.08	0	0.00	46.00	7	14,215	0.05%
2018/12/25	2	45.98	0	0.00	46.00	2	14,341	0.01%
2018/12/24	29	46.27	20	46.30	46.50	9	14,365	0.06%
2018/12/22	5	46.85	0	0.00	46.85	5	14,281	0.04%
2018/12/21	6	46.85	1	46.90	46.95	5	14,474	0.03%
2018/12/20	3	47.12	1	47.20	47.00	2	14,426	0.01%
2018/12/19	5	46.98	4	47.16	47.25	1	14,318	0.01%
2018/12/18	7	47.24	3	47.60	47.20	4	14,270	0.03%
2018/12/14	15	47.62	1.2	47.85	47.55	13.8	14,530	0.10%
2018/12/13	2	47.90	7	47.98	48.25	-5	14,376	-0.03%
2018/12/12	8	47.42	1.4	47.51	47.50	6.7	14,310	0.05%
2018/12/11	3	47.53	2	47.55	47.60	1	13,953	0.01%
2018/12/10	18	47.61	0	0.00	47.60	18	13,959	0.13%
2018/12/07	1	48.05	1	48.45	48.15	0	13,964	0.00%
2018/12/06	13	48.24	0	0.00	48.25	13	14,017	0.09%
2018/12/05	13	48.29	12	48.40	48.40	1	14,099	0.01%
2018/12/04	13.2	48.44	2	48.65	48.95	11.2	14,067	0.08%
2018/12/03	6.2	49.07	23	49.14	49.10	-16.8	13,952	-0.12%
2018/11/30	7	48.56	3	48.85	48.55	4	13,946	0.03%
2018/11/29	9	48.74	3	48.95	48.55	6	13,686	0.04%
2018/11/28	23	48.71	1	48.80	48.80	22	13,485	0.16%
2018/11/27	8	49.04	0	0.00	49.05	8	13,178	0.06%
2018/11/26	10	49.74	0	0.00	49.55	10	13,145	0.08%
2018/11/22	0	0.00	10	50.15	50.40	-10	12,878	-0.08%
2018/11/21	5	49.90	0	0.00	50.20	5	12,886	0.04%
2018/11/20	5	50.20	0	0.00	50.20	5	12,820	0.04%
2018/11/16	20	50.60	0	0.00	50.70	20	12,855	0.16%
2018/11/15	1	50.60	0	0.00	50.80	1	12,870	0.01%
2018/11/12	0	0.00	11	50.81	50.80	-11	13,061	-0.08%
2018/11/09	0	0.00	11.2	51.00	51.00	-11.2	13,173	-0.08%
2018/11/08	0	0.00	2	50.90	50.90	-2	13,006	-0.02%
2018/11/06	2	49.50	0	0.00	49.40	2	12,829	0.02%
2018/11/05	1	49.00	1	49.60	49.60	0	12,791	0.00%
2018/11/02	0	49.40	1	48.95	49.50	-1	12,818	-0.01%
2018/11/01	1	48.55	0	0.00	48.75	1	12,752	0.01%
2018/10/31	5	48.80	0	0.00	49.00	5	12,645	0.04%
2018/10/30	1	48.10	3	48.30	48.35	-2	12,477	-0.02%
2018/10/29	0	0.00	10	47.47	47.50	-10	12,456	-0.08%
2018/10/26	3	47.87	3	47.87	47.40	0	12,309	0.00%
2018/10/25	1	48.75	23	48.69	48.70	-22	11,924	-0.18%
2018/10/24	15	49.05	2	49.45	49.75	13	11,850	0.11%
2018/10/23	15	49.36	0	0.00	49.30	15	11,784	0.13%
2018/10/22	0	0.00	0.1	50.30	50.30	-0.1	11,644	0.00%
2018/10/19	2	49.44	3	49.98	50.30	-1	11,770	-0.01%
2018/10/18	4	49.89	2	49.80	50.00	2	11,657	0.02%
2018/10/17	1.5	50.13	0.6	50.00	50.00	0.9	11,627	0.01%
2018/10/16	2	49.95	0	0.00	50.40	2	11,549	0.02%
2018/10/15	6.1	49.94	0	0.00	50.00	6.1	11,464	0.05%
2018/10/12	3	49.60	0	0.00	50.60	3	11,252	0.03%
2018/10/11	5	50.40	9.2	50.29	50.10	-4.2	11,086	-0.04%
2018/10/09	0	0.00	1	52.60	52.40	-1	10,544	-0.01%
2018/10/05	11	51.29	3	51.23	51.20	8	10,408	0.08%
2018/10/04	15	51.91	0	0.00	51.70	15	10,304	0.15%
2018/10/03	0	0.00	1	52.20	52.20	-1	10,291	-0.01%
2018/10/02	1	52.30	0	0.00	52.30	1	10,269	0.01%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	1	52.70	3.6	52.67	52.50	-2.6	10,506	-0.02%
2018/09/27	2	52.65	1	52.90	52.80	1	10,592	0.01%
2018/09/25	1	52.80	1.1	52.98	52.80	-0.1	10,913	0.00%
2018/09/21	0	0.00	4	52.53	52.90	-4	10,960	-0.04%
2018/09/20	0	0.00	1	52.10	52.20	-1	10,889	-0.01%
2018/09/13	2	50.50	0	0.00	50.50	2	11,666	0.02%
2018/09/11	5	50.64	0	0.00	50.50	5	12,101	0.04%
2018/09/10	1	51.20	0.1	51.00	50.90	0.9	12,298	0.01%
2018/09/07	5.8	51.13	0	0.00	51.20	5.8	12,596	0.05%
2018/09/06	6	51.45	0	0.00	51.50	6	12,810	0.05%
2018/09/04	0	0.00	0.6	52.20	52.20	-0.6	13,047	0.00%
2018/09/03	4	52.05	0	0.00	52.00	4	13,115	0.03%
2018/08/31	0	0.00	0	52.20	52.60	0	13,234	0.00%
2018/08/30	4	52.23	0	0.00	52.20	4	13,321	0.03%
2018/08/29	2	52.30	0	0.00	52.60	2	13,436	0.01%
2018/08/28	0	0.00	0.2	52.60	52.70	-0.2	13,479	0.00%
2018/08/27	0	0.00	10	52.90	52.80	-10	13,544	-0.07%
2018/08/24	0	0.00	11	52.60	52.80	-11	13,597	-0.08%
2018/08/23	0	0.00	3	52.07	52.50	-3	13,990	-0.02%
2018/08/22	0	0.00	20	52.00	52.10	-20	14,303	-0.14%
2018/08/20	4	51.50	1	51.80	51.30	3	14,242	0.02%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	6	51.37	0	0.00	51.50	6	14,206	0.04%
2018/08/15	3	51.83	0	0.00	51.90	3	14,205	0.02%
2018/08/14	0.2	52.00	1	52.00	52.20	-0.8	14,272	-0.01%
2018/08/13	31	52.12	1	52.70	52.00	30	14,288	0.21%
2018/08/10	2	52.85	1	53.00	53.00	1	14,353	0.01%
2018/08/09	0	0.00	1	53.00	52.70	-1	14,473	-0.01%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	1	52.80	52.80	-1	15,364	-0.01%
2018/08/01	0	0.00	0.3	52.50	52.50	-0.3	15,569	0.00%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/30	2	52.30	5	52.30	52.20	-3	15,752	-0.02%
2018/07/27	0	0.00	1	52.30	52.40	-1	15,788	-0.01%
2018/07/26	2	51.60	0	0.00	52.10	2	15,861	0.01%
2018/07/24	0.4	52.10	0	0.00	52.10	0.4	15,828	0.00%
2018/07/23	0	0.00	10	52.40	52.30	-10	15,984	-0.06%
2018/07/20	10	52.50	3	52.43	52.30	7	16,199	0.04%
2018/07/18	0	0.00	12.8	52.61	52.70	-12.8	16,494	-0.08%
2018/07/17	11	52.21	3	52.23	52.20	8	16,502	0.05%
2018/07/16	1	52.00	0	0.00	52.00	1	16,561	0.01%
2018/07/13	2.2	52.20	1.3	52.20	52.20	0.9	16,748	0.01%
2018/07/12	0	0.00	1	51.30	52.10	-1	16,800	-0.01%
2018/07/11	5	51.00	0	0.00	51.20	5	16,811	0.03%
2018/07/10	5	51.60	0	0.00	51.80	5	16,672	0.03%
2018/07/09	2	51.20	1	51.30	51.70	1	16,654	0.01%
2018/07/06	7	50.80	0	0.00	51.00	7	16,592	0.04%
2018/07/05	15	51.17	10	51.50	51.40	5	16,507	0.03%
2018/07/04	1	51.90	0.6	51.90	51.90	0.4	16,616	0.00%
2018/07/03	3	52.60	0.1	52.10	52.10	2.9	16,535	0.02%
2018/07/02	10.2	53.20	2	53.10	53.20	8.2	16,295	0.05%
2018/06/29	2	53.40	4	53.63	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	2	53.10	53.00	-2	15,945	-0.01%
2018/06/27	6	52.93	8	53.13	52.80	-2	15,878	-0.01%
2018/06/26	3	53.23	9	53.41	53.00	-6	15,760	-0.04%
2018/06/25	1.1	55.88	41	55.81	55.60	-40	15,534	-0.26%
2018/06/22	0.8	55.90	20	55.98	56.00	-19.2	15,240	-0.13%
2018/06/21	1	56.30	9	56.11	55.90	-8	15,020	-0.05%
2018/06/20	0	0.00	9.2	55.55	55.50	-9.2	14,998	-0.06%
2018/06/19	0	0.00	15	55.22	55.00	-15	14,863	-0.10%
2018/06/15	4	54.45	0	0.00	55.30	4	14,466	0.03%
2018/06/14	0.1	54.50	1	54.80	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	11	55.59	55.50	-11	13,920	-0.08%
2018/06/12	10	55.30	2	55.65	55.10	8	14,001	0.06%
2018/06/11	1	55.10	11	55.34	55.40	-10	13,851	-0.07%
2018/06/08	5	55.20	20	55.14	55.00	-15	13,857	-0.11%
2018/06/07	0	0.00	2	55.20	55.00	-2	13,947	-0.01%
2018/06/06	3	54.63	5	54.68	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	3	54.30	54.30	-3	14,065	-0.02%
2018/06/04	0	0.00	4	54.00	54.00	-4	14,053	-0.03%
2018/06/01	0	0.00	0.2	53.40	53.50	-0.2	14,024	0.00%
2018/05/31	0	0.00	0.5	53.40	53.60	-0.5	13,998	0.00%
2018/05/30	16	52.88	5	53.00	52.90	11	13,666	0.08%
2018/05/28	2	53.80	1	54.00	54.10	1	13,620	0.01%
2018/05/25	4.2	54.09	2.3	53.99	53.90	1.9	13,719	0.01%
2018/05/23	2.5	54.12	1	54.10	54.00	1.5	13,761	0.01%
2018/05/22	0	0.00	2	54.80	54.70	-2	13,826	-0.01%
2018/05/21	0.2	54.70	10	54.70	55.00	-9.8	14,054	-0.07%
2018/05/18	6	54.53	0	0.00	54.40	6	14,155	0.04%
2018/05/17	3	55.07	9	55.18	54.90	-6	14,267	-0.04%
2018/05/16	4	54.68	8	54.79	54.90	-4	14,261	-0.03%
2018/05/15	5	54.40	33	54.73	54.00	-28	14,402	-0.19%
2018/05/14	4	54.90	2	54.95	55.00	2	14,737	0.01%
2018/05/11	2	53.90	29	54.44	54.60	-27	14,736	-0.18%
2018/05/09	1	53.70	0	0.00	53.60	1	14,315	0.01%
2018/05/08	0	0.00	2	53.50	53.50	-2	14,373	-0.01%
2018/05/03	10	52.90	0	0.00	52.90	10	14,504	0.07%
2018/05/02	0	0.00	5	53.30	53.50	-5	14,600	-0.03%
2018/04/30	1	53.60	12	53.78	53.50	-11	14,691	-0.07%
2018/04/27	1.1	53.57	11	53.51	53.50	-9.9	14,774	-0.07%
2018/04/26	1	52.00	3.6	52.58	52.80	-2.6	14,749	-0.02%
2018/04/25	1	52.00	2	52.10	52.20	-1	14,567	-0.01%
2018/04/24	12	52.62	7	52.44	52.50	5	14,412	0.03%
2018/04/20	5	52.40	0	0.00	52.50	5	14,625	0.03%
2018/04/19	0	0.00	8	52.26	52.90	-8	14,867	-0.05%
2018/04/17	4	51.78	0	0.00	51.60	4	14,773	0.03%
2018/04/13	0	0.00	3	53.20	52.80	-3	15,106	-0.02%
2018/04/12	6.1	53.10	6	53.40	53.30	0.1	15,314	0.00%
2018/04/11	0	0.00	11	53.70	53.30	-11	15,513	-0.07%
2018/04/10	16	53.05	24	53.19	53.00	-8	15,594	-0.05%
2018/04/09	0	0.00	15	52.85	53.00	-15	15,704	-0.10%
2018/04/03	15	52.00	0	0.00	52.00	15	15,783	0.10%
2018/04/02	0.5	52.50	3	52.60	52.50	-2.5	15,886	-0.02%
2018/03/31	1	52.60	1	52.50	52.50	0	15,982	0.00%
2018/03/30	3	52.30	1	52.20	51.90	2	16,053	0.01%
2018/03/29	10	52.07	0	0.00	51.80	10	16,036	0.06%
2018/03/28	22	52.61	0	0.00	52.50	22	15,956	0.14%
2018/03/27	11	53.21	18	53.11	53.30	-7	16,044	-0.04%
2018/03/26	14.1	52.66	10	52.30	52.80	4.1	16,064	0.03%
2018/03/23	19	52.48	4	52.73	52.20	15	16,204	0.09%
2018/03/22	3	53.30	0	0.00	53.40	3	16,228	0.02%
2018/03/21	0.1	53.20	21	53.46	53.40	-20.9	16,072	-0.13%
2018/03/20	11	53.25	2	53.30	53.20	9	16,284	0.06%
2018/03/19	9	53.57	0	0.00	53.60	9	16,471	0.05%
2018/03/16	5	53.28	5	53.76	53.40	0	16,593	0.00%
2018/03/15	19	53.59	0	0.00	53.40	19	16,519	0.12%
2018/03/14	4	53.88	2	54.00	53.90	2	16,604	0.01%
2018/03/13	12	54.06	8	54.15	53.90	4	16,660	0.02%
2018/03/12	3	54.53	22	53.60	54.50	-19	16,673	-0.11%
2018/03/09	15	52.05	8	52.30	52.00	7	16,714	0.04%
2018/03/08	0.5	52.40	0	0.00	52.40	0.5	17,459	0.00%
2018/03/07	5	52.50	2	52.80	52.50	3	17,930	0.02%
2018/03/06	2	52.90	0	0.00	52.80	2	18,836	0.01%
2018/03/05	1	53.00	1	52.90	52.60	0	19,210	0.00%
2018/03/02	9	53.21	0	0.00	53.30	9	19,274	0.05%
2018/03/01	10	53.84	1	54.10	53.90	9	19,367	0.05%
2018/02/27	11	54.50	0.4	54.40	54.50	10.6	19,397	0.05%
2018/02/26	0	0.00	1	54.60	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	21	54.64	54.70	-21	19,762	-0.11%
2018/02/22	5	53.40	0	0.00	54.20	5	20,668	0.02%
2018/02/21	4	54.05	55	54.15	54.00	-51	21,958	-0.23%
2018/02/12	66	53.59	1	53.60	53.00	65	22,058	0.29%
2018/02/09	5	52.76	2	52.65	52.80	3	21,999	0.01%
2018/02/08	16	53.11	9	53.34	53.30	7	21,798	0.03%
2018/02/07	2	52.45	8.8	52.44	52.70	-6.8	21,929	-0.03%
2018/02/06	34	51.38	3	50.77	50.80	31	21,788	0.14%
2018/02/05	6	53.62	2.1	54.05	54.10	3.9	21,376	0.02%
2018/02/02	0.5	54.50	0	0.00	54.70	0.5	21,222	0.00%
2018/02/01	0.3	54.60	5.1	55.01	54.80	-4.8	21,287	-0.02%
2018/01/31	5	53.80	3	54.40	54.60	2	21,223	0.01%
2018/01/30	4	54.40	2	54.60	54.40	2	21,082	0.01%
2018/01/29	3	54.80	1	55.00	55.20	2	21,006	0.01%
2018/01/26	16.2	54.66	0	0.00	54.70	16.2	20,866	0.08%
2018/01/25	10	55.90	3	55.60	55.60	7	20,658	0.03%
2018/01/24	7	55.43	7.1	55.50	55.70	-0.1	20,570	0.00%
2018/01/23	4	56.00	8	56.30	56.00	-4	20,526	-0.02%
2018/01/22	7	55.43	3	55.70	55.60	4	20,628	0.02%
2018/01/19	5.1	55.94	15	55.74	56.00	-9.9	20,908	-0.05%
2018/01/18	1	56.00	5	56.40	55.90	-4	20,836	-0.02%
2018/01/17	9.1	56.08	8	56.18	56.30	1.1	20,787	0.01%
2018/01/16	9	56.48	9	56.67	56.60	0	20,659	0.00%
2018/01/15	1	56.50	35.4	56.45	56.50	-34.4	20,518	-0.17%
2018/01/12	3	55.60	4	55.70	55.60	-1	20,278	0.00%
2018/01/11	1	55.00	13	55.25	55.40	-12	20,202	-0.06%
2018/01/10	13	55.98	24	56.25	55.60	-11	20,285	-0.05%
2018/01/09	5.1	55.30	6	55.67	55.80	-0.9	20,010	0.00%
2018/01/08	6.1	55.68	5	55.54	55.70	1.1	20,036	0.01%
2018/01/05	19.2	55.40	14	55.43	55.70	5.2	19,793	0.03%
2018/01/04	2.3	54.83	9	55.10	55.40	-6.8	19,585	-0.03%
2018/01/03	3	55.00	30	55.01	55.20	-27	19,635	-0.14%
2018/01/02	0.1	54.00	19	54.10	54.20	-18.9	19,235	-0.10%