國泰金 (2882)-富邦-陽明券商分點個股進出

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
49.25
漲跌
▲0.50
漲幅
+1.03%
成交量
24,002張
產業
上市金融類股
2541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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	18	49.27	47.3	49.26	49.25	-29.3	22,385	-0.13%
2024/04/23	13	48.73	312.4	48.80	48.75	-299.4	22,603	-1.32%	大賣/鉅額交易
2024/04/22	3	48.27	274.8	48.38	48.40	-271.8	22,828	-1.19%	大賣/鉅額交易
2024/04/19	281.3	47.52	27.9	47.67	47.45	253.4	22,753	1.11%	大買/鉅額交易
2024/04/18	3.2	47.92	38.1	48.16	48.45	-34.9	22,431	-0.16%
2024/04/17	284.7	47.76	11.2	47.78	47.90	273.5	22,340	1.22%	大買/鉅額交易
2024/04/16	231	48.30	116	48.04	47.85	115	22,176	0.52%	大買/大賣/鉅額交易
2024/04/15	220.4	48.48	27.2	48.81	48.95	193.3	21,808	0.89%	大買/鉅額交易
2024/04/12	46.3	49.18	7.4	49.18	49.05	38.9	21,657	0.18%
2024/04/11	248.9	49.66	119.6	49.70	49.70	129.3	21,353	0.61%	大買/大賣/鉅額交易
2024/04/10	89	48.96	23.1	48.92	48.75	65.9	20,845	0.32%
2024/04/09	86.4	49.22	113.4	49.28	49.45	-27	20,642	-0.13%	大賣/
2024/04/08	17.4	48.23	33.1	48.13	48.35	-15.7	20,144	-0.08%
2024/04/03	260.1	48.19	31	48.25	48.05	229.1	20,142	1.14%	大買/鉅額交易
2024/04/02	24.3	48.88	38.3	48.87	48.95	-14	20,059	-0.07%
2024/04/01	8.2	48.92	66.3	48.98	48.95	-58.1	20,092	-0.29%
2024/03/29	52	48.55	152.1	48.56	48.65	-100.1	19,929	-0.50%	大賣/
2024/03/28	10.2	48.14	29	48.15	48.25	-18.8	19,806	-0.09%
2024/03/27	5.2	48.11	85.8	48.18	48.20	-80.6	19,792	-0.41%
2024/03/26	27	48.38	879.3	47.98	48.35	-852.3	19,800	-4.30%	大賣/鉅額交易
2024/03/25	784.7	47.94	2.3	48.19	48.10	782.5	19,822	3.95%	大買/鉅額交易
2024/03/22	1,872.6	48.57	80.4	48.79	48.55	1,792.2	19,755	9.07%	大買/鉅額交易
2024/03/21	15.6	48.37	575.7	48.44	48.55	-560	19,329	-2.90%	大賣/鉅額交易
2024/03/20	57.8	47.71	28.7	47.64	47.50	29.1	19,083	0.15%
2024/03/19	40.5	47.70	27.7	47.52	47.75	12.8	19,384	0.07%
2024/03/18	63.2	47.71	105.5	47.58	47.55	-42.3	19,301	-0.22%	大賣/
2024/03/15	543.1	47.53	73.1	47.55	47.65	470	19,158	2.45%	大買/鉅額交易
2024/03/14	136.1	48.04	272.1	48.12	48.30	-136	18,269	-0.74%	大買/大賣/鉅額交易
2024/03/13	48.3	46.63	212.1	46.60	46.80	-163.7	17,370	-0.94%	大賣/鉅額交易
2024/03/12	96.4	46.31	45.7	46.33	46.50	50.7	17,141	0.30%
2024/03/11	513.8	46.03	127.6	46.21	46.05	386.2	16,726	2.31%	大買/大賣/鉅額交易
2024/03/08	45	45.17	97.3	45.16	45.30	-52.3	16,215	-0.32%
2024/03/07	566.5	44.58	30.7	44.74	44.85	535.7	15,741	3.40%	大買/鉅額交易
2024/03/06	587.7	44.62	26.8	44.67	44.55	560.9	15,652	3.58%	大買/鉅額交易
2024/03/05	211.9	44.69	31.1	44.80	44.65	180.8	15,917	1.14%	大買/鉅額交易
2024/03/04	50.1	44.72	24.2	44.67	44.65	25.9	15,905	0.16%
2024/03/01	128.8	44.75	14.3	44.75	44.65	114.4	15,930	0.72%	大買/鉅額交易
2024/02/29	49.1	44.75	42.4	44.79	45.05	6.7	15,994	0.04%
2024/02/27	24.6	44.38	15.6	44.52	44.30	8.9	15,657	0.06%
2024/02/26	31.6	44.33	34.5	44.40	44.30	-2.9	15,576	-0.02%
2024/02/23	52	44.62	29.1	44.66	44.45	22.9	15,466	0.15%
2024/02/22	8.1	44.77	7.1	44.85	44.90	1	15,679	0.01%
2024/02/21	20.6	44.83	3	44.88	44.75	17.6	15,691	0.11%
2024/02/20	56.7	44.86	7	44.96	45.10	49.7	15,713	0.32%
2024/02/19	59.1	44.86	73.9	44.90	45.00	-14.8	15,792	-0.09%
2024/02/16	66.5	44.38	37.2	44.34	44.55	29.3	15,816	0.19%
2024/02/15	39.3	44.11	40.8	44.13	44.05	-1.5	15,933	-0.01%
2024/02/05	18.6	43.87	2.8	43.95	43.90	15.9	15,847	0.10%
2024/02/02	31.3	44.22	2	44.30	44.10	29.3	15,646	0.19%
2024/02/01	8.7	44.28	8.4	44.32	44.45	0.3	15,568	0.00%
2024/01/31	7.3	43.95	1.6	44.03	44.15	5.8	15,471	0.04%
2024/01/30	66.9	44.05	1.1	44.05	43.90	65.8	15,388	0.43%
2024/01/29	26.2	44.43	9.3	44.42	44.40	16.9	15,324	0.11%
2024/01/26	8.3	44.51	15.1	44.47	44.50	-6.8	15,340	-0.04%
2024/01/25	14.3	44.20	15.5	44.29	44.35	-1.3	15,366	-0.01%
2024/01/24	6.4	44.18	11.4	44.11	44.20	-5	15,325	-0.03%
2024/01/23	28.5	43.98	6	44.10	44.20	22.5	15,272	0.15%
2024/01/22	15.7	43.93	36	43.88	43.85	-20.3	15,315	-0.13%
2024/01/19	41.1	43.47	1.6	43.77	43.80	39.5	15,261	0.26%
2024/01/18	132.6	43.32	11.9	43.27	43.30	120.8	15,132	0.80%	大買/鉅額交易
2024/01/17	179.3	43.51	10.4	43.52	43.30	168.9	14,958	1.13%	大買/鉅額交易
2024/01/16	76.5	43.99	2.4	44.01	44.00	74.1	14,499	0.51%
2024/01/15	11.2	44.55	11	44.57	44.45	0.2	14,262	0.00%
2024/01/12	37.2	44.56	22.1	44.55	44.50	15.2	14,417	0.11%
2024/01/11	38	44.61	3.1	44.62	44.60	35	14,442	0.24%
2024/01/10	24.1	44.79	2.1	44.81	44.70	22.1	14,537	0.15%
2024/01/09	19.3	44.84	2	44.85	44.75	17.3	14,551	0.12%
2024/01/08	18	45.13	54.3	45.24	45.10	-36.3	14,471	-0.25%
2024/01/05	8.2	44.86	45.5	44.88	44.85	-37.2	14,492	-0.26%
2024/01/04	22.4	44.82	4	44.75	44.70	18.4	14,633	0.13%
2024/01/03	48.8	44.88	101	44.90	44.95	-52.2	14,958	-0.35%	大賣/
2024/01/02	10.2	45.48	2.2	45.41	45.50	8	14,818	0.05%
2023/12/29	7.3	45.66	9.1	45.69	45.75	-1.8	14,897	-0.01%
2023/12/28	15	45.54	18.8	45.68	45.80	-3.8	15,058	-0.03%
2023/12/27	0	45.45	49.8	45.45	45.45	-49.7	15,076	-0.33%
2023/12/26	4.1	45.15	7.6	45.14	45.20	-3.5	15,031	-0.02%
2023/12/25	27	44.92	3	44.82	44.85	24	15,071	0.16%
2023/12/22	25.1	44.69	21.2	44.69	44.65	3.9	15,129	0.03%
2023/12/21	37.5	44.71	4	44.70	44.70	33.5	15,143	0.22%
2023/12/20	38.3	44.89	12	44.88	44.85	26.3	15,167	0.17%
2023/12/19	65.3	45.00	5	44.90	44.90	60.3	15,132	0.40%
2023/12/18	17.1	45.40	3	45.55	45.50	14.1	15,242	0.09%
2023/12/15	79.6	45.76	66.4	45.78	45.85	13.2	15,385	0.09%
2023/12/14	20	45.67	107	45.70	45.90	-87	15,090	-0.58%	大賣/
2023/12/13	60.8	44.71	2.5	44.78	44.70	58.3	14,626	0.40%
2023/12/12	76.3	44.70	15.3	44.71	44.75	61	14,668	0.42%
2023/12/11	121	44.85	0	0.00	44.85	121	14,610	0.83%	大買/鉅額交易
2023/12/08	27.1	44.90	2	44.95	44.85	25.1	14,513	0.17%
2023/12/07	113	44.99	9.2	45.11	45.00	103.8	14,380	0.72%	大買/鉅額交易
2023/12/06	27.4	45.50	16.9	45.56	45.45	10.6	14,160	0.07%
2023/12/05	36	45.52	2.1	45.58	45.55	34	14,051	0.24%
2023/12/04	6	46.12	35.2	46.23	46.25	-29.2	13,799	-0.21%
2023/12/01	49	46.03	17.1	46.01	46.05	31.9	13,838	0.23%
2023/11/30	0.2	45.95	408.6	46.49	46.50	-408.5	13,738	-2.97%	大賣/鉅額交易
2023/11/29	13	45.87	2.2	45.88	45.75	10.8	13,300	0.08%
2023/11/28	5	45.78	8	45.97	46.00	-3	13,420	-0.02%
2023/11/27	43.1	46.05	309.9	46.48	45.75	-266.8	13,497	-1.98%	大賣/鉅額交易
2023/11/24	10.1	46.10	8.5	46.34	46.30	1.6	13,412	0.01%
2023/11/22	8.2	46.11	25	46.16	46.30	-16.8	13,527	-0.12%
2023/11/21	15	46.10	504.2	46.27	46.15	-489.2	13,506	-3.62%	大賣/鉅額交易
2023/11/20	10.4	45.61	8.1	45.92	45.70	2.3	13,372	0.02%
2023/11/17	12	45.92	9.4	45.84	45.80	2.6	13,436	0.02%
2023/11/16	7.2	45.66	308.3	45.80	45.65	-301.1	13,339	-2.26%	大賣/鉅額交易
2023/11/15	44.1	45.60	13.7	45.77	45.75	30.4	13,178	0.23%
2023/11/14	3.4	45.49	22	45.42	45.45	-18.6	12,979	-0.14%
2023/11/13	8	45.32	39	45.45	45.25	-31	12,936	-0.24%
2023/11/10	10.4	45.00	1	44.80	44.95	9.4	12,999	0.07%
2023/11/09	1	45.00	4.2	45.12	45.15	-3.2	13,107	-0.02%
2023/11/08	0	0.00	4	45.15	45.05	-4	13,393	-0.03%
2023/11/07	42.2	45.08	1	45.10	45.20	41.2	13,574	0.30%
2023/11/06	4.1	45.39	31	45.42	45.35	-26.9	13,650	-0.20%
2023/11/03	0	0.00	37.4	45.20	45.35	-37.4	13,730	-0.27%
2023/11/02	0.8	44.84	17.6	44.85	44.85	-16.8	13,962	-0.12%
2023/11/01	0	44.10	5	44.26	44.30	-5	13,947	-0.04%
2023/10/31	2.3	44.06	10.1	44.05	43.90	-7.7	14,171	-0.05%
2023/10/30	62.2	43.98	0.9	44.16	43.95	61.3	14,634	0.42%
2023/10/27	3	44.00	1	44.20	44.20	2	15,080	0.01%
2023/10/26	12.7	43.79	2.4	43.92	43.85	10.3	15,462	0.07%
2023/10/25	1.1	44.21	6	44.10	44.15	-4.9	15,491	-0.03%
2023/10/24	6.1	44.06	3.1	44.30	44.15	2.9	15,975	0.02%
2023/10/23	18.5	44.21	4.2	44.35	44.10	14.3	16,353	0.09%
2023/10/20	36.2	44.13	32	44.42	44.70	4.2	16,283	0.03%
2023/10/19	8.1	44.99	0.1	45.20	45.10	8	16,017	0.05%
2023/10/18	0	0.00	10.8	45.30	45.60	-10.8	15,992	-0.07%
2023/10/17	11.4	45.32	1	45.25	45.25	10.4	15,862	0.07%
2023/10/16	1	45.50	13	45.40	45.50	-12	16,036	-0.08%
2023/10/13	27.2	45.56	1	45.46	45.30	26.1	16,348	0.16%
2023/10/12	1.1	45.62	58	45.99	46.15	-57	16,565	-0.34%
2023/10/11	3	45.40	62.4	45.43	45.95	-59.4	16,466	-0.36%
2023/10/06	2	44.50	1	44.40	44.55	1	16,194	0.01%
2023/10/05	13.2	43.73	2.8	43.89	44.05	10.4	16,381	0.06%
2023/10/04	52.4	43.63	13	43.80	43.55	39.4	16,486	0.24%
2023/10/03	53.7	44.13	3.3	44.07	44.00	50.4	16,314	0.31%
2023/10/02	23.1	44.57	0	0.00	44.50	23.1	16,316	0.14%
2023/09/28	44.1	44.74	1	44.80	44.55	43.1	16,601	0.26%
2023/09/27	44.3	44.31	2.1	44.45	44.60	42.2	16,568	0.25%
2023/09/26	37.2	44.55	1	44.45	44.45	36.2	16,547	0.22%
2023/09/25	25.1	44.84	2	44.77	44.85	23.1	16,456	0.14%
2023/09/22	29.3	44.81	0	0.00	44.70	29.3	16,512	0.18%
2023/09/21	52.5	44.92	50	45.11	44.90	2.5	16,526	0.01%
2023/09/20	42.8	45.83	0.2	45.81	45.70	42.6	16,348	0.26%
2023/09/19	0.5	46.39	0	0.00	46.35	0.5	16,310	0.00%
2023/09/18	12.3	46.36	19.9	46.51	46.40	-7.6	16,393	-0.05%
2023/09/15	1.5	46.67	3	46.72	46.65	-1.5	16,421	-0.01%
2023/09/14	8.7	46.72	29.4	46.78	46.90	-20.8	16,289	-0.13%
2023/09/13	7.4	46.66	9	46.65	46.75	-1.6	16,345	-0.01%
2023/09/12	19.1	46.27	35.6	46.46	46.65	-16.5	16,622	-0.10%
2023/09/11	2.1	46.32	27.9	46.32	46.55	-25.8	16,620	-0.16%
2023/09/08	0.3	45.85	12.4	46.11	46.30	-12.1	16,744	-0.07%
2023/09/07	4	45.63	20.3	45.70	45.70	-16.3	17,001	-0.10%
2023/09/06	35.1	45.92	15	45.80	45.80	20.1	17,246	0.12%
2023/09/05	51	46.55	1.2	46.62	46.45	49.8	17,354	0.29%
2023/09/04	15.5	46.45	3	46.67	46.65	12.5	17,791	0.07%
2023/09/01	2.9	46.55	66.2	46.59	46.60	-63.3	18,058	-0.35%
2023/08/31	6	45.70	0	0.00	45.60	6	17,967	0.03%
2023/08/30	12.1	46.02	40.1	46.05	46.10	-28	18,138	-0.15%
2023/08/29	19	45.59	47.1	45.90	46.05	-28.1	18,240	-0.15%
2023/08/28	3	45.30	38.3	45.23	45.40	-35.3	18,361	-0.19%
2023/08/25	5.4	44.54	23	44.36	44.50	-17.7	19,481	-0.09%
2023/08/24	35.2	44.44	2	44.40	44.65	33.2	19,716	0.17%
2023/08/23	23.5	44.70	0.1	44.90	44.70	23.4	20,015	0.12%
2023/08/22	31.7	44.93	12	45.11	45.00	19.7	20,119	0.10%
2023/08/21	9.7	45.27	69.5	45.31	45.40	-59.8	20,286	-0.29%
2023/08/18	23.6	45.10	20	45.12	45.20	3.6	20,446	0.02%
2023/08/17	8.2	44.93	22	44.98	45.30	-13.8	20,594	-0.07%
2023/08/16	16.1	44.98	23	45.12	45.10	-6.9	20,645	-0.03%
2023/08/15	6.3	45.43	26.3	45.39	45.40	-20	21,046	-0.10%
2023/08/14	121.2	45.16	50.9	45.21	45.40	70.2	21,344	0.33%	大買/
2023/08/11	37.6	46.69	15.3	46.61	46.45	22.3	21,395	0.10%
2023/08/10	11.5	46.59	18.2	46.56	46.60	-6.6	21,437	-0.03%
2023/08/09	22.2	46.59	13	46.48	46.45	9.2	21,514	0.04%
2023/08/08	747.5	46.90	27.4	46.96	47.05	720.1	21,727	3.31%	大買/鉅額交易
2023/08/07	1.2	46.42	1.1	46.54	46.45	0.1	21,777	0.00%
2023/08/04	45.3	46.54	25.2	46.36	46.30	20.1	21,795	0.09%
2023/08/02	104.1	46.49	34.1	46.03	46.20	70	21,721	0.32%	大買/
2023/08/01	55	46.99	72.7	46.82	47.25	-17.7	21,359	-0.08%
2023/07/31	32.6	45.99	18.8	45.93	45.75	13.8	20,808	0.07%
2023/07/28	4.1	45.66	15.5	45.69	45.75	-11.4	20,486	-0.06%
2023/07/27	35.1	45.93	80.7	45.91	46.00	-45.6	20,452	-0.22%
2023/07/26	7.2	45.31	66.6	45.31	45.35	-59.4	20,136	-0.29%
2023/07/25	2	44.43	39.2	44.35	44.55	-37.2	19,903	-0.19%
2023/07/24	9.3	44.11	36.2	44.22	44.20	-26.9	19,925	-0.13%
2023/07/21	4.7	44.49	7	44.55	44.40	-2.3	20,007	-0.01%
2023/07/20	13.2	44.78	28.2	44.62	44.75	-15	20,025	-0.07%
2023/07/19	7.8	44.52	34.4	44.55	44.50	-26.5	19,914	-0.13%
2023/07/18	9.2	45.12	52.6	45.07	45.05	-43.4	19,807	-0.22%
2023/07/17	23.5	44.76	134.8	44.80	45.00	-111.3	19,538	-0.57%	大賣/鉅額交易
2023/07/14	3.5	43.94	102.1	43.96	44.10	-98.6	19,244	-0.51%	大賣/
2023/07/13	12.1	44.21	27.3	44.00	43.60	-15.2	19,219	-0.08%
2023/07/12	1.8	43.76	34.2	43.91	44.00	-32.5	19,104	-0.17%
2023/07/11	7.6	43.53	46.4	43.64	43.60	-38.8	19,068	-0.20%
2023/07/10	4.1	42.68	10	42.84	42.65	-5.9	19,014	-0.03%
2023/07/07	40.2	42.13	8	42.14	42.25	32.2	18,995	0.17%
2023/07/06	59.7	42.64	1	42.50	42.50	58.7	18,948	0.31%
2023/07/05	7.5	43.27	44.6	43.35	43.20	-37.1	18,679	-0.20%
2023/07/04	38.2	43.14	3	43.17	43.05	35.2	18,804	0.19%
2023/07/03	17.7	43.26	154	43.30	43.30	-136.3	18,884	-0.72%	大賣/鉅額交易
2023/06/30	56.4	43.32	19.7	43.32	43.15	36.7	19,065	0.19%
2023/06/29	29.5	43.52	4	43.69	43.40	25.5	19,023	0.13%
2023/06/28	21.8	43.56	6.2	43.58	43.65	15.6	18,959	0.08%
2023/06/27	34.6	44.00	18.3	44.09	44.15	16.4	18,865	0.09%
2023/06/26	163.1	44.10	812.3	44.05	44.05	-649.2	18,810	-3.45%	大買/大賣/鉅額交易
2023/06/21	9.6	44.29	43.7	44.30	44.40	-34.1	18,796	-0.18%
2023/06/20	9.3	44.14	24.8	44.11	44.35	-15.5	18,939	-0.08%
2023/06/19	45	43.80	50.7	43.86	43.90	-5.7	19,245	-0.03%
2023/06/16	60.8	44.07	1	44.20	43.90	59.8	19,296	0.31%
2023/06/15	22.6	44.36	11.2	44.32	44.35	11.3	19,510	0.06%
2023/06/14	10.4	44.51	18.8	44.55	44.60	-8.4	19,815	-0.04%
2023/06/13	83.6	44.10	9.2	44.06	44.10	74.5	20,165	0.37%
2023/06/12	69.9	44.20	9.2	44.37	44.05	60.7	20,040	0.30%
2023/06/09	91.6	44.55	67	44.57	44.60	24.6	20,220	0.12%
2023/06/08	73.8	44.61	6	45.06	44.60	67.8	20,265	0.33%
2023/06/07	436.2	45.10	11.9	45.31	45.40	424.3	20,307	2.09%	大買/鉅額交易
2023/06/06	14.1	45.33	15	45.30	45.25	-0.9	20,210	0.00%
2023/06/05	10.1	45.29	93.6	45.36	45.25	-83.5	20,213	-0.41%
2023/06/02	2	44.20	3.2	44.27	44.45	-1.2	19,891	-0.01%
2023/06/01	42.3	43.98	14.5	43.94	44.00	27.8	19,911	0.14%
2023/05/31	20.2	44.61	4.1	44.80	44.30	16.2	19,733	0.08%
2023/05/30	37.9	44.62	2.3	44.75	44.50	35.6	18,585	0.19%
2023/05/29	47.7	45.25	69.6	45.20	44.75	-21.9	18,760	-0.12%
2023/05/26	21.5	43.87	6.4	43.92	43.90	15.1	18,509	0.08%
2023/05/25	38.1	44.19	21	44.10	44.05	17.1	18,466	0.09%
2023/05/24	27.5	44.43	14	44.56	44.80	13.5	18,428	0.07%
2023/05/23	24.1	44.95	36.5	45.07	44.80	-12.4	18,451	-0.07%
2023/05/22	26.3	45.26	36.8	45.25	45.15	-10.5	18,615	-0.06%
2023/05/19	73.4	45.00	128.3	44.96	45.15	-54.9	18,867	-0.29%	大賣/
2023/05/18	20.9	44.17	104.4	44.31	44.40	-83.5	18,393	-0.45%	大賣/
2023/05/17	10.6	43.76	62.5	43.89	43.95	-52	18,294	-0.28%
2023/05/16	14	43.38	45.4	43.63	43.60	-31.4	18,227	-0.17%
2023/05/15	6	42.77	34	43.28	43.35	-28	18,107	-0.15%
2023/05/12	43.5	42.88	1.3	43.05	42.65	42.2	18,034	0.23%
2023/05/11	12.6	43.46	103.3	43.53	43.70	-90.7	17,729	-0.51%	大賣/
2023/05/10	25.1	43.00	1.1	43.07	43.05	24	17,471	0.14%
2023/05/09	20	43.11	76	43.26	43.50	-56	17,476	-0.32%
2023/05/08	5.4	42.81	39.2	42.97	43.05	-33.8	17,565	-0.19%
2023/05/05	2.1	42.40	36.3	42.52	42.65	-34.2	17,742	-0.19%
2023/05/04	15.4	42.19	2.3	42.40	42.50	13.1	18,392	0.07%
2023/05/03	9.2	42.23	1.7	42.23	42.40	7.4	18,694	0.04%
2023/05/02	9.8	42.16	3.5	42.37	42.50	6.2	19,081	0.03%
2023/04/28	42.6	42.46	42.1	42.38	42.45	0.5	19,559	0.00%
2023/04/27	12.5	42.28	14	42.16	42.25	-1.5	19,728	-0.01%
2023/04/26	33.5	42.21	16	42.47	42.35	17.5	19,928	0.09%
2023/04/25	4	42.61	34.4	42.61	42.60	-30.4	20,081	-0.15%
2023/04/24	5.4	42.52	11.2	42.60	42.65	-5.7	20,163	-0.03%
2023/04/21	13.6	42.58	20.2	42.65	42.70	-6.6	20,326	-0.03%
2023/04/20	3	42.67	12.2	42.83	42.95	-9.2	20,474	-0.04%
2023/04/19	30.7	42.80	1	43.10	42.75	29.7	21,138	0.14%
2023/04/18	4.7	43.04	9	43.07	43.10	-4.3	21,287	-0.02%
2023/04/17	4.8	43.04	6	43.08	43.20	-1.2	21,528	-0.01%
2023/04/14	11.1	42.64	32.1	42.87	43.15	-21	21,676	-0.10%
2023/04/13	3.2	42.65	19	42.65	42.60	-15.8	21,991	-0.07%
2023/04/12	2.6	42.89	45.8	42.90	42.95	-43.2	23,366	-0.18%
2023/04/11	14.7	42.49	10.1	42.60	42.65	4.6	23,436	0.02%
2023/04/10	3.8	42.50	23.6	42.51	42.55	-19.9	23,472	-0.08%
2023/04/07	9.9	42.20	17.1	42.26	42.25	-7.2	23,431	-0.03%
2023/04/06	13.1	41.65	46	41.89	42.00	-32.9	23,302	-0.14%
2023/03/31	17.2	41.69	15	41.83	41.80	2.2	23,594	0.01%
2023/03/30	17.6	41.56	21	41.79	41.60	-3.4	23,594	-0.01%
2023/03/29	17.1	41.64	19.5	41.64	41.85	-2.4	23,677	-0.01%
2023/03/28	18.6	41.62	39.1	41.59	41.55	-20.5	23,992	-0.09%
2023/03/27	19.4	41.10	49.4	41.29	41.35	-30.1	24,166	-0.12%
2023/03/24	14	41.31	16.6	41.37	41.30	-2.6	24,527	-0.01%
2023/03/23	22.1	41.30	5.4	41.32	41.55	16.7	24,585	0.07%
2023/03/22	30.1	41.22	31	41.29	41.35	-0.9	24,551	0.00%
2023/03/21	54.8	40.88	20.4	40.76	40.75	34.4	24,426	0.14%
2023/03/20	142	40.22	88.4	40.26	40.20	53.5	24,598	0.22%	大買/
2023/03/17	31.6	41.07	31.3	41.02	41.00	0.3	24,387	0.00%
2023/03/16	95.9	40.66	74.5	40.77	40.50	21.4	24,373	0.09%
2023/03/15	22.3	41.75	13.3	41.76	41.50	9	24,276	0.04%
2023/03/14	65.2	41.65	13.1	41.70	41.55	52.1	24,661	0.21%
2023/03/13	24.8	42.21	56	42.16	42.30	-31.2	24,935	-0.13%
2023/03/10	89.2	42.83	2.1	42.85	42.70	87.1	25,078	0.35%
2023/03/09	25.4	43.62	1.1	43.60	43.65	24.3	25,129	0.10%
2023/03/08	16.9	43.40	4.4	43.68	43.75	12.6	25,940	0.05%
2023/03/07	0.4	43.64	47.2	43.66	43.75	-46.8	26,525	-0.18%
2023/03/06	21.1	43.66	31.8	43.56	43.60	-10.7	26,702	-0.04%
2023/03/03	208.2	42.95	13.2	43.04	42.90	195	26,792	0.73%	大買/鉅額交易
2023/03/02	7.1	42.82	21.1	42.89	43.00	-13.9	26,977	-0.05%
2023/03/01	60.2	42.84	3	43.00	42.75	57.2	27,137	0.21%
2023/02/24	5.3	43.30	15	43.41	43.45	-9.7	26,962	-0.04%
2023/02/23	31.4	43.28	4.5	43.41	43.30	26.9	26,909	0.10%
2023/02/22	35.9	43.32	20.7	43.32	43.35	15.1	26,842	0.06%
2023/02/21	81.9	43.73	186.2	43.67	43.85	-104.3	26,799	-0.39%	大賣/鉅額交易
2023/02/20	23.1	44.33	36.2	44.36	44.45	-13.1	26,879	-0.05%
2023/02/17	11.2	43.90	93.5	43.87	44.00	-82.3	26,840	-0.31%
2023/02/16	10	42.98	5.3	43.13	43.05	4.8	26,950	0.02%
2023/02/15	59.4	43.08	43	43.10	42.95	16.4	27,722	0.06%
2023/02/14	63	43.17	56	43.33	43.60	7	27,665	0.03%
2023/02/13	112.2	42.52	21.3	42.72	42.90	90.9	27,674	0.33%	大買/
2023/02/10	25.1	42.55	10.2	42.53	42.65	14.9	27,777	0.05%
2023/02/09	3.1	42.62	5	42.76	42.60	-1.9	27,815	-0.01%
2023/02/08	9.2	42.83	41	42.85	42.85	-31.9	27,871	-0.11%
2023/02/07	8.2	42.81	10	43.03	42.80	-1.8	27,990	-0.01%
2023/02/06	259.2	42.82	35.3	42.84	42.65	224	28,020	0.80%	大買/鉅額交易
2023/02/03	96.5	43.45	10.5	43.84	43.30	86	27,859	0.31%
2023/02/02	9.5	43.97	109.4	43.86	44.05	-99.9	27,739	-0.36%	大賣/
2023/02/01	30.8	42.87	60.9	42.93	43.00	-30.1	27,346	-0.11%
2023/01/31	4.2	42.61	216.9	42.60	42.55	-212.8	27,273	-0.78%	大賣/鉅額交易
2023/01/30	8.8	42.45	47.4	42.70	42.70	-38.6	27,171	-0.14%
2023/01/17	28.2	41.87	44.5	41.96	42.00	-16.3	26,752	-0.06%
2023/01/16	37.7	41.89	20	41.82	41.75	17.7	26,590	0.07%
2023/01/13	7	42.00	23.1	42.04	41.80	-16.1	27,003	-0.06%
2023/01/12	3.8	41.87	56.9	41.72	41.70	-53	27,100	-0.20%
2023/01/11	12.2	41.56	41.1	41.59	41.40	-29	27,226	-0.11%
2023/01/10	27.1	41.57	25.4	41.60	41.70	1.7	27,398	0.01%
2023/01/09	25.8	41.61	140.1	41.76	42.00	-114.3	27,590	-0.41%	大賣/鉅額交易
2023/01/06	6.8	40.44	38.3	40.49	40.75	-31.5	27,378	-0.12%
2023/01/05	20.1	40.16	12.7	40.21	40.25	7.4	28,347	0.03%
2023/01/04	22.3	39.99	27.1	40.01	39.95	-4.8	28,290	-0.02%
2023/01/03	44	39.93	31.2	39.97	39.95	12.8	28,532	0.04%
2022/12/30	110.7	39.89	408.6	40.03	40.00	-297.9	28,201	-1.06%	大買/大賣/鉅額交易
2022/12/29	37.6	40.31	15	40.43	40.10	22.6	26,812	0.08%
2022/12/28	257.4	40.98	14.4	40.99	40.65	243	27,146	0.90%	大買/鉅額交易
2022/12/27	5	41.25	21	41.24	41.15	-16	27,356	-0.06%
2022/12/26	33	41.08	36.1	41.04	41.00	-3.1	27,657	-0.01%
2022/12/23	31.8	40.87	80	41.15	41.15	-48.2	28,154	-0.17%
2022/12/22	229.7	40.06	44.2	40.20	40.40	185.4	28,137	0.66%	大買/鉅額交易
2022/12/21	30.6	39.98	72.2	40.00	40.00	-41.5	28,540	-0.15%
2022/12/20	37.6	40.05	56.9	40.14	40.15	-19.3	28,645	-0.07%
2022/12/19	20.4	40.24	94	40.24	40.15	-73.7	28,562	-0.26%
2022/12/16	62.3	40.25	12.4	40.30	40.20	50	28,483	0.18%
2022/12/15	41.7	40.56	10	40.49	40.60	31.7	28,536	0.11%
2022/12/14	20.8	40.98	3	40.90	40.90	17.8	28,476	0.06%
2022/12/13	31.8	41.18	18.5	41.00	40.95	13.3	28,389	0.05%
2022/12/12	24.1	40.28	9	40.80	41.00	15.1	28,282	0.05%
2022/12/09	23.3	40.96	23.1	41.17	41.10	0.2	28,268	0.00%
2022/12/08	64.7	40.90	8.1	41.14	40.75	56.6	28,141	0.20%
2022/12/07	28.3	41.47	15	41.77	41.40	13.3	28,225	0.05%
2022/12/06	122.7	41.82	31	41.89	41.40	91.7	28,216	0.33%	大買/
2022/12/05	151.7	42.91	133.1	42.99	42.85	18.7	27,965	0.07%	大買/大賣/
2022/12/02	68.4	43.90	525.6	44.03	44.00	-457.2	27,585	-1.66%	大賣/鉅額交易
2022/12/01	124.3	44.26	95.2	44.09	44.15	29.1	27,673	0.10%	大買/
2022/11/30	145.6	43.61	79.1	43.80	43.55	66.5	27,240	0.24%	大買/
2022/11/29	21	42.76	68.4	42.89	43.45	-47.4	26,436	-0.18%
2022/11/28	51.6	42.16	25	42.00	42.00	26.6	26,038	0.10%
2022/11/25	6.4	42.79	27.5	42.76	42.55	-21.1	26,098	-0.08%
2022/11/24	57.4	42.67	65	42.71	42.55	-7.6	26,129	-0.03%
2022/11/23	29	42.71	38.4	42.49	42.75	-9.4	26,779	-0.04%
2022/11/22	37.3	41.51	55.3	41.93	42.20	-18	26,833	-0.07%
2022/11/21	13	41.88	28.1	42.04	42.10	-15.1	26,610	-0.06%
2022/11/18	9.2	41.80	66.3	41.97	41.90	-57.1	26,485	-0.22%
2022/11/17	83	41.23	104	41.31	41.55	-21	26,412	-0.08%	大賣/
2022/11/16	36.6	41.92	19	41.86	41.70	17.6	26,379	0.07%
2022/11/15	12.1	42.20	31.1	42.23	42.40	-19	26,222	-0.07%
2022/11/14	51.9	41.87	40.5	41.92	41.75	11.5	25,892	0.04%
2022/11/11	21	41.16	191.3	41.56	41.90	-170.3	25,414	-0.67%	大賣/鉅額交易
2022/11/10	33.4	39.79	9	39.68	39.65	24.4	24,727	0.10%
2022/11/09	19	40.03	27.3	39.98	40.15	-8.3	24,595	-0.03%
2022/11/08	38	39.63	13	39.65	39.70	25	24,398	0.10%
2022/11/07	73.1	39.30	25	39.27	39.55	48.1	24,294	0.20%
2022/11/04	28	38.90	4.4	38.87	38.95	23.7	24,403	0.10%
2022/11/03	18.3	38.37	35	38.54	38.85	-16.7	24,406	-0.07%
2022/11/02	17.2	38.25	6.4	38.43	38.50	10.8	24,309	0.04%
2022/11/01	22.7	38.01	3	37.97	38.10	19.7	24,291	0.08%
2022/10/31	41	38.15	17	38.24	37.80	24	24,394	0.10%
2022/10/28	23.7	38.26	54.1	38.31	38.25	-30.4	24,292	-0.13%
2022/10/27	66.5	38.64	18	38.86	38.50	48.4	24,119	0.20%
2022/10/26	57.2	38.59	55.3	38.50	38.50	1.9	24,305	0.01%
2022/10/25	58.3	37.24	24.5	37.34	37.50	33.8	24,108	0.14%
2022/10/24	33.2	37.09	36	37.11	37.00	-2.8	24,068	-0.01%
2022/10/21	118.3	36.66	19	36.61	36.55	99.3	24,012	0.41%	大買/
2022/10/20	61.3	37.57	20	37.76	37.85	41.3	23,418	0.18%
2022/10/19	34.4	38.10	29	38.22	38.30	5.4	23,093	0.02%
2022/10/18	104.3	37.77	187	38.10	38.15	-82.7	22,896	-0.36%	大買/大賣/
2022/10/17	96.4	37.08	56.8	37.65	37.65	39.5	22,912	0.17%
2022/10/14	86.3	38.13	31.9	38.19	37.65	54.4	22,757	0.24%
2022/10/13	435.7	38.03	47.3	37.72	37.45	388.4	22,489	1.73%	大買/鉅額交易
2022/10/12	16.3	39.47	3	39.70	39.55	13.3	21,438	0.06%
2022/10/11	16.7	39.67	49	39.71	39.60	-32.3	21,428	-0.15%
2022/10/07	2.2	40.64	9	40.73	40.50	-6.8	21,263	-0.03%
2022/10/06	12	40.66	8	40.83	40.80	4	21,251	0.02%
2022/10/05	25.8	40.59	73.6	40.72	40.75	-47.8	21,353	-0.22%
2022/10/04	102.4	39.32	27.3	39.40	39.55	75.2	21,088	0.36%	大買/
2022/10/03	66.5	39.10	17.1	39.07	39.00	49.4	20,804	0.24%
2022/09/30	80.9	39.63	50	39.81	39.95	30.9	20,796	0.15%
2022/09/29	57.8	39.94	4.2	39.99	40.15	53.6	20,805	0.26%
2022/09/28	153.2	40.03	13	40.08	39.80	140.2	20,810	0.67%	大買/鉅額交易
2022/09/27	33.2	41.03	2	41.40	40.95	31.2	20,639	0.15%
2022/09/26	32.3	41.37	24	41.46	41.50	8.3	21,366	0.04%
2022/09/23	30.2	41.90	12	41.97	42.10	18.2	21,834	0.08%
2022/09/22	51	41.59	4	41.68	41.65	47	22,219	0.21%
2022/09/21	39.5	42.68	1.5	42.85	42.55	38	22,120	0.17%
2022/09/20	0.2	43.10	4	43.09	43.05	-3.8	22,130	-0.02%
2022/09/19	22.1	42.82	11.3	42.91	42.75	10.9	22,164	0.05%
2022/09/16	25.3	42.72	22.1	43.00	42.80	3.2	22,159	0.01%
2022/09/15	21.1	42.83	20	43.10	43.10	1.1	22,064	0.00%
2022/09/14	564.1	42.71	1.1	42.92	42.85	563	22,111	2.55%	大買/鉅額交易
2022/09/13	42.1	43.90	8.2	44.01	43.65	34	22,175	0.15%
2022/09/12	22.4	43.70	23.1	43.98	44.05	-0.7	22,134	0.00%
2022/09/08	32.9	43.18	7	43.17	43.15	25.9	22,224	0.12%
2022/09/07	116.2	43.40	12.8	43.30	43.15	103.4	22,064	0.47%	大買/鉅額交易
2022/09/06	5.6	44.27	43.8	44.34	44.25	-38.2	21,669	-0.18%
2022/09/05	21.1	44.02	18	44.05	44.05	3.1	21,726	0.01%
2022/09/02	47.3	44.20	1.1	44.35	44.05	46.2	21,799	0.21%
2022/09/01	42.4	44.19	8.2	44.33	44.55	34.1	21,565	0.16%
2022/08/31	33.6	44.41	11.1	44.50	44.55	22.5	21,355	0.11%
2022/08/30	225.7	44.64	16.6	44.61	44.45	209.1	21,176	0.99%	大買/鉅額交易
2022/08/29	64.3	45.53	3	45.65	45.60	61.3	20,453	0.30%
2022/08/26	2.5	46.79	3	46.78	46.75	-0.5	20,276	0.00%
2022/08/25	6.7	46.63	20	46.55	46.55	-13.3	20,411	-0.07%
2022/08/24	24	46.45	4	46.41	46.35	20	20,674	0.10%
2022/08/23	6.3	46.36	10.1	46.39	46.35	-3.8	21,202	-0.02%
2022/08/22	36	46.95	12	47.05	46.85	24	21,431	0.11%
2022/08/19	2	47.20	45	47.40	47.50	-43	21,698	-0.20%
2022/08/18	23.1	47.15	5	47.10	47.25	18.1	22,138	0.08%
2022/08/17	109.1	47.11	11.6	47.24	47.45	97.5	22,675	0.43%	大買/
2022/08/16	10.1	47.13	8	47.20	47.10	2.1	22,832	0.01%
2022/08/15	10.5	47.29	27.2	47.24	47.30	-16.7	22,986	-0.07%
2022/08/12	1.4	47.17	21.3	47.30	47.25	-19.9	23,091	-0.09%
2022/08/11	7.1	46.81	14.1	46.98	47.20	-7	23,318	-0.03%
2022/08/10	17.3	46.14	2.5	46.30	46.40	14.9	23,541	0.06%
2022/08/09	6.2	46.13	503	46.08	46.10	-496.9	23,832	-2.08%	大賣/鉅額交易
2022/08/08	4.8	45.77	24.1	45.93	46.15	-19.3	24,081	-0.08%
2022/08/05	32.9	45.72	14	45.68	45.75	18.9	24,454	0.08%
2022/08/04	13.2	44.81	2	44.90	44.85	11.2	24,900	0.04%
2022/08/03	9.2	44.67	12	44.83	44.95	-2.8	25,328	-0.01%
2022/08/02	575.9	44.79	12	44.77	44.85	563.9	25,763	2.19%	大買/鉅額交易
2022/08/01	37.7	45.34	10	45.45	45.45	27.7	25,797	0.11%
2022/07/29	32.3	45.61	4	45.68	45.50	28.3	25,923	0.11%
2022/07/28	23.1	45.65	16	45.54	45.80	7.1	26,137	0.03%
2022/07/27	17.1	45.12	171.2	45.10	45.25	-154.1	26,025	-0.59%	大賣/鉅額交易
2022/07/26	4.3	45.58	68	45.59	45.60	-63.7	25,939	-0.25%
2022/07/25	2	45.22	29	45.12	45.55	-27	25,920	-0.10%
2022/07/22	21.4	45.00	5	45.20	45.00	16.4	26,096	0.06%
2022/07/21	102.5	44.55	34.6	44.81	45.05	67.9	25,997	0.26%	大買/
2022/07/20	35	45.49	24.2	45.20	44.90	10.9	25,840	0.04%
2022/07/19	16.4	44.87	2	44.95	44.95	14.4	25,852	0.06%
2022/07/18	20.4	44.90	12.1	45.19	45.20	8.3	25,908	0.03%
2022/07/15	155.7	44.28	100	44.25	44.15	55.7	25,818	0.22%	大買/
2022/07/14	31.2	45.13	1.2	45.03	45.00	30.1	25,713	0.12%
2022/07/13	3.4	45.31	59.5	45.42	45.50	-56.1	25,681	-0.22%
2022/07/12	65.1	43.97	34.1	44.04	43.80	31	25,547	0.12%
2022/07/11	7.4	45.16	34.4	45.04	45.05	-27	25,405	-0.11%
2022/07/08	48.6	44.98	100	44.81	44.80	-51.4	25,391	-0.20%
2022/07/07	24.4	44.71	17	45.13	45.05	7.4	25,204	0.03%
2022/07/06	108.2	45.25	5.6	45.43	44.95	102.6	24,767	0.41%	大買/鉅額交易
2022/07/05	54.1	46.61	87.2	47.05	46.75	-33	24,464	-0.14%
2022/07/04	168	45.43	26.1	45.57	45.50	141.9	24,130	0.59%	大買/鉅額交易
2022/07/01	157.3	50.12	287.2	50.05	49.70	-129.9	23,435	-0.55%	大買/大賣/鉅額交易
2022/06/30	84.5	51.58	13	51.32	50.90	71.5	22,938	0.31%
2022/06/29	146.1	52.66	1.5	52.77	52.80	144.6	22,573	0.64%	大買/鉅額交易
2022/06/28	52.1	53.63	6.6	53.76	53.80	45.5	22,282	0.20%
2022/06/27	9.1	53.84	6	53.95	53.50	3.1	22,246	0.01%
2022/06/24	0	53.83	28	53.60	53.40	-28	22,146	-0.13%
2022/06/23	26.4	52.70	41.2	52.98	53.00	-14.8	22,070	-0.07%
2022/06/22	12	53.38	22	53.03	53.00	-10	21,859	-0.05%
2022/06/21	2	52.75	83	54.15	54.20	-80.9	21,818	-0.37%
2022/06/20	523.5	51.61	520.6	51.81	51.80	3	21,646	0.01%	大買/大賣/
2022/06/17	8.4	52.94	5.1	52.95	53.00	3.3	21,328	0.02%
2022/06/16	8.5	53.88	71	53.73	53.70	-62.5	21,114	-0.30%
2022/06/15	2	53.60	6	53.63	53.60	-4	21,307	-0.02%
2022/06/14	55.5	53.66	17	53.55	53.40	38.5	21,655	0.18%
2022/06/13	9.6	53.42	11	53.54	53.80	-1.4	21,737	-0.01%
2022/06/10	2.4	54.80	9	54.80	54.80	-6.6	21,637	-0.03%
2022/06/09	2	54.90	48	54.81	54.80	-46	21,695	-0.21%
2022/06/08	1	54.90	112.4	54.91	54.80	-111.4	21,644	-0.51%	大賣/鉅額交易
2022/06/07	142.1	54.66	12.1	54.93	54.80	130	21,762	0.60%	大買/鉅額交易
2022/06/06	41.1	54.33	193.3	54.61	54.80	-152.2	21,784	-0.70%	大賣/鉅額交易
2022/06/02	5.1	53.91	59	54.48	54.50	-53.9	22,417	-0.24%
2022/06/01	90.2	54.85	30	54.77	54.70	60.2	22,979	0.26%
2022/05/31	9.1	54.46	166.4	54.38	55.70	-157.2	22,896	-0.69%	大賣/鉅額交易
2022/05/30	31.4	53.89	103.1	53.89	54.00	-71.7	22,429	-0.32%	大賣/
2022/05/27	13	52.42	31.1	52.50	52.60	-18.1	22,288	-0.08%
2022/05/26	70.1	51.80	24.1	51.85	51.50	46	22,215	0.21%
2022/05/25	99.5	51.14	675.6	51.07	51.40	-576.1	22,592	-2.55%	大賣/鉅額交易
2022/05/24	57	52.24	70	52.06	52.00	-13	22,536	-0.06%
2022/05/23	43.6	52.43	11	52.46	52.30	32.6	22,330	0.15%
2022/05/20	17.4	53.16	126	53.08	52.90	-108.6	22,422	-0.48%	大賣/鉅額交易
2022/05/19	275.5	52.81	13.1	52.85	52.70	262.4	22,386	1.17%	大買/鉅額交易
2022/05/18	61.3	53.48	25.2	53.61	54.10	36	22,267	0.16%
2022/05/17	101.8	52.67	12.3	53.05	52.60	89.5	22,037	0.41%	大買/
2022/05/16	35.9	53.06	44.8	53.41	53.20	-8.9	21,829	-0.04%
2022/05/13	151.4	54.22	33	54.39	54.30	118.4	21,687	0.55%	大買/鉅額交易
2022/05/12	42	54.98	106.7	55.17	54.10	-64.8	21,631	-0.30%	大賣/
2022/05/11	89	56.55	27	56.53	56.20	62	21,071	0.29%
2022/05/10	45.5	57.84	78.2	57.98	58.00	-32.7	20,754	-0.16%
2022/05/09	70.5	59.05	32.2	58.90	58.70	38.3	20,458	0.19%
2022/05/06	27.9	61.09	24.1	61.03	61.20	3.9	20,385	0.02%
2022/05/05	45.2	62.60	110	62.71	62.30	-64.8	20,764	-0.31%	大賣/
2022/05/04	5	62.50	19.1	62.73	62.90	-14.1	20,627	-0.07%
2022/05/03	0.1	62.10	22.1	62.13	62.30	-21.9	21,465	-0.10%
2022/04/29	2.2	62.32	201.2	62.30	62.50	-199	21,850	-0.91%	大賣/鉅額交易
2022/04/28	33.9	61.73	15.9	61.58	62.10	17.9	22,381	0.08%
2022/04/27	25.1	62.33	76	62.64	62.00	-51	22,558	-0.23%
2022/04/26	3	63.60	7.4	63.77	64.00	-4.4	22,855	-0.02%
2022/04/25	8.1	63.06	9	63.52	63.80	-0.9	23,163	0.00%
2022/04/22	7.6	63.51	5.5	63.92	64.20	2.1	23,431	0.01%
2022/04/21	32.1	63.29	898	63.46	63.90	-865.9	24,414	-3.55%	大賣/鉅額交易
2022/04/20	886	63.03	6.3	63.03	63.90	879.7	25,839	3.40%	大買/鉅額交易
2022/04/19	54	63.14	13	63.50	62.70	41	26,378	0.16%
2022/04/18	21.7	63.01	32	63.58	62.80	-10.3	27,777	-0.04%
2022/04/15	6.5	64.12	27.1	64.21	64.00	-20.5	27,751	-0.07%
2022/04/14	27.4	65.07	11	64.84	64.70	16.4	27,884	0.06%
2022/04/13	0	0.00	44	65.31	65.40	-44	27,974	-0.16%
2022/04/12	4.2	64.55	59	64.67	64.90	-54.8	27,981	-0.20%
2022/04/11	8	64.94	16.2	65.01	64.80	-8.2	28,013	-0.03%
2022/04/08	10.1	64.79	5.8	64.72	65.00	4.3	28,067	0.02%
2022/04/07	52.1	65.18	70.1	65.02	64.80	-18	28,116	-0.06%
2022/04/06	69	65.05	896.1	64.99	65.50	-827.1	28,488	-2.90%	大賣/鉅額交易
2022/04/01	4	64.78	130.5	64.96	65.00	-126.5	28,650	-0.44%	大賣/鉅額交易
2022/03/31	71	64.55	122.1	64.51	64.50	-51.1	28,580	-0.18%	大賣/
2022/03/30	6	64.17	19.1	64.40	64.40	-13.1	28,688	-0.05%
2022/03/29	12.1	63.68	18	63.74	63.80	-5.9	28,632	-0.02%
2022/03/28	33.1	62.95	10.2	63.12	63.30	22.9	28,632	0.08%
2022/03/25	13.1	63.66	965.5	63.66	63.50	-952.5	28,679	-3.32%	大賣/鉅額交易
2022/03/24	68.9	63.66	17.1	63.91	64.30	51.8	28,745	0.18%
2022/03/23	21.6	64.59	32	64.72	64.80	-10.4	28,715	-0.04%
2022/03/22	3	63.37	20.1	63.60	63.60	-17.1	28,460	-0.06%
2022/03/21	51	63.20	16	63.56	63.60	35	28,562	0.12%
2022/03/18	17.5	63.38	17.4	63.47	63.30	0.1	28,550	0.00%
2022/03/17	15	62.94	50.5	62.81	63.10	-35.5	28,392	-0.13%
2022/03/16	7.3	61.69	49.7	61.68	62.00	-42.4	28,028	-0.15%
2022/03/15	8.6	61.18	322.1	61.20	61.30	-313.5	27,888	-1.12%	大賣/鉅額交易
2022/03/14	14	61.16	79.1	60.96	61.20	-65	27,942	-0.23%
2022/03/11	7.1	60.37	49.6	60.37	60.30	-42.5	28,019	-0.15%
2022/03/10	241.5	60.19	52.7	60.21	60.30	188.8	28,069	0.67%	大買/鉅額交易
2022/03/09	119.9	59.09	10.2	59.04	59.00	109.7	27,951	0.39%	大買/鉅額交易
2022/03/08	82.2	58.34	65.5	58.45	58.50	16.7	27,980	0.06%
2022/03/07	103	59.46	39.8	59.28	59.40	63.2	27,493	0.23%	大買/
2022/03/04	47.4	61.36	100	61.32	61.20	-52.6	27,369	-0.19%
2022/03/03	39	62.09	21	62.13	62.10	18	27,473	0.07%
2022/03/02	27.3	61.98	35	61.99	62.00	-7.7	28,000	-0.03%
2022/03/01	41.1	62.21	107.1	61.94	62.60	-66	28,021	-0.24%	大賣/
2022/02/25	163	62.44	65.4	62.11	62.30	97.7	27,836	0.35%	大買/
2022/02/24	44.5	62.88	61.2	62.92	63.00	-16.7	27,194	-0.06%
2022/02/23	5.1	63.71	7.1	63.86	63.70	-2	26,972	-0.01%
2022/02/22	64.5	63.60	29.1	63.81	63.70	35.4	27,302	0.13%
2022/02/21	12.1	64.24	6.2	64.36	64.60	5.9	27,870	0.02%
2022/02/18	20.1	64.37	6.1	64.30	64.60	14	28,908	0.05%
2022/02/17	31.8	64.68	26.1	64.73	64.70	5.7	28,921	0.02%
2022/02/16	62.7	64.55	72.1	64.62	64.80	-9.4	29,058	-0.03%
2022/02/15	36.6	64.51	20	64.61	64.30	16.6	29,080	0.06%
2022/02/14	137.9	63.92	43	64.00	64.20	94.9	28,997	0.33%	大買/
2022/02/11	53.1	65.36	14	65.42	65.60	39.1	28,556	0.14%
2022/02/10	34.7	65.48	90.1	65.40	65.80	-55.4	28,542	-0.19%
2022/02/09	42.1	65.99	63	65.98	66.00	-21	28,438	-0.07%
2022/02/08	87.1	66.02	47.5	66.08	66.00	39.6	28,310	0.14%
2022/02/07	66.4	64.90	110	65.10	65.70	-43.6	28,037	-0.16%	大賣/
2022/01/26	21.8	63.22	79	63.43	63.30	-57.2	27,436	-0.21%
2022/01/25	135	62.88	56	62.86	63.00	79	27,281	0.29%	大買/
2022/01/24	20.1	63.92	72.1	64.13	64.30	-52	26,533	-0.20%
2022/01/21	118	64.51	76.6	64.65	64.40	41.4	26,308	0.16%	大買/
2022/01/20	48.2	65.36	67.8	65.56	65.80	-19.6	25,817	-0.08%
2022/01/19	75.4	65.99	28.6	66.09	66.10	46.9	25,418	0.18%
2022/01/18	46.1	66.58	88	66.73	66.90	-41.9	25,119	-0.17%
2022/01/17	116.9	67.21	95.1	66.71	66.50	21.8	24,722	0.09%	大買/
2022/01/14	179.7	67.48	141.2	67.42	67.70	38.5	24,258	0.16%	大買/大賣/
2022/01/13	101.2	66.40	314.4	66.41	67.40	-213.2	23,316	-0.91%	大買/大賣/鉅額交易
2022/01/12	90.1	64.19	105.1	64.66	64.70	-15	21,953	-0.07%	大賣/
2022/01/11	138.9	63.96	292	63.82	64.50	-153	21,511	-0.71%	大買/大賣/鉅額交易
2022/01/10	11	62.03	30.1	62.03	62.10	-19.1	20,409	-0.09%
2022/01/07	55.1	62.05	35.2	62.09	62.00	19.9	20,966	0.09%
2022/01/06	9	61.94	38	61.86	62.00	-29	20,926	-0.14%
2022/01/05	57.1	61.48	66.8	61.53	61.90	-9.8	21,025	-0.05%
2022/01/04	19	61.62	31.1	61.81	62.00	-12	21,301	-0.06%
2022/01/03	91.1	61.90	16.6	62.29	61.60	74.4	21,247	0.35%
2021/12/30	156.4	62.64	30.6	62.75	62.50	125.7	21,312	0.59%	大買/鉅額交易
2021/12/29	153.7	63.03	210.6	63.07	63.00	-56.9	21,562	-0.26%	大買/大賣/
2021/12/28	23.9	62.08	185.3	62.18	62.30	-161.5	21,270	-0.76%	大賣/鉅額交易
2021/12/27	18	61.31	152.7	61.30	61.30	-134.7	21,022	-0.64%	大賣/鉅額交易
2021/12/24	28	61.00	243.6	61.18	61.10	-215.6	21,269	-1.01%	大賣/鉅額交易
2021/12/23	5	60.28	21	60.42	60.50	-16	21,191	-0.08%
2021/12/22	11.1	60.21	25	60.26	60.30	-13.9	21,569	-0.06%
2021/12/21	6.2	60.15	62.8	60.35	60.30	-56.6	21,880	-0.26%
2021/12/20	28.1	60.04	22	60.02	59.90	6	22,127	0.03%
2021/12/17	85.1	60.50	11.1	60.50	60.50	74	22,128	0.33%
2021/12/16	36.8	60.24	68.3	60.18	60.30	-31.5	22,181	-0.14%
2021/12/15	116	59.95	5.3	60.08	59.80	110.8	23,144	0.48%	大買/鉅額交易
2021/12/14	21	60.20	39	60.21	60.20	-18	23,418	-0.08%
2021/12/13	10	60.99	43	61.11	60.70	-33	23,489	-0.14%
2021/12/10	29	60.63	41	60.66	60.50	-12	23,478	-0.05%
2021/12/09	29	60.64	15	60.57	60.70	14	23,745	0.06%
2021/12/08	81.5	60.83	70	60.86	60.70	11.5	24,282	0.05%
2021/12/07	43.6	59.86	16.3	60.29	60.70	27.3	24,250	0.11%
2021/12/06	15.7	59.77	11.1	59.74	60.00	4.6	24,185	0.02%
2021/12/03	23	59.92	5.3	59.95	59.90	17.7	24,450	0.07%
2021/12/02	66.6	59.38	22.1	59.42	59.50	44.5	24,487	0.18%
2021/12/01	39.1	59.40	11.1	59.55	59.90	28	24,530	0.11%
2021/11/30	93.4	59.48	49.2	59.50	60.00	44.2	24,737	0.18%
2021/11/29	70	59.45	77.1	59.53	59.30	-7.1	24,589	-0.03%
2021/11/26	146.2	60.43	22	60.30	60.20	124.2	24,564	0.51%	大買/鉅額交易
2021/11/25	40.1	61.19	16.3	61.28	61.60	23.8	24,616	0.10%
2021/11/24	34.1	61.39	41	61.33	61.10	-6.9	25,499	-0.03%
2021/11/23	66.4	61.09	20	61.08	60.80	46.4	26,165	0.18%
2021/11/22	39.2	61.18	4.9	61.21	61.10	34.3	26,300	0.13%
2021/11/19	97.8	62.07	96.8	61.93	61.80	0.9	26,148	0.00%
2021/11/18	171.2	62.65	110.2	62.70	63.00	61	26,009	0.23%	大買/大賣/
2021/11/17	117.2	61.67	285.8	61.40	62.20	-168.6	25,582	-0.66%	大買/大賣/鉅額交易
2021/11/16	6.9	59.81	63.8	59.74	60.00	-56.9	24,753	-0.23%
2021/11/15	41.2	59.61	40.2	59.94	59.70	1	25,028	0.00%
2021/11/12	19.8	58.90	13.2	58.79	58.90	6.6	25,037	0.03%
2021/11/11	5.1	58.36	23.2	58.58	58.60	-18.1	25,109	-0.07%
2021/11/10	10.1	58.52	10	58.49	58.60	0.1	25,537	0.00%
2021/11/09	21.2	58.62	1.2	58.65	58.50	19.9	25,888	0.08%
2021/11/08	6.1	58.47	7.8	58.46	58.70	-1.7	26,117	-0.01%
2021/11/05	4.2	57.91	13.2	58.37	58.50	-8.9	26,758	-0.03%
2021/11/04	9.7	58.28	15.4	58.00	57.90	-5.7	26,864	-0.02%
2021/11/03	37.2	57.44	3.8	57.60	57.60	33.4	27,081	0.12%
2021/11/02	3.3	57.79	17	57.62	57.40	-13.7	27,239	-0.05%
2021/11/01	24.5	57.73	5.7	57.75	57.60	18.8	27,260	0.07%
2021/10/29	4.2	57.85	16.1	57.80	58.10	-11.9	27,334	-0.04%
2021/10/28	17.4	58.15	10.1	58.34	58.10	7.3	27,308	0.03%
2021/10/27	14.8	58.89	7.6	58.65	58.70	7.2	27,635	0.03%
2021/10/26	24.9	59.00	26.4	58.92	59.10	-1.5	27,866	-0.01%
2021/10/25	1.2	58.23	23	58.41	58.40	-21.8	28,078	-0.08%
2021/10/22	5.1	58.30	15.2	58.31	58.30	-10.1	29,110	-0.03%
2021/10/21	3.7	58.71	13.3	58.95	58.70	-9.6	29,638	-0.03%
2021/10/20	5.1	58.52	2	58.40	58.30	3.1	30,673	0.01%
2021/10/19	17.2	58.89	706.1	59.11	58.40	-688.9	31,486	-2.19%	大賣/鉅額交易
2021/10/18	32.2	58.86	363.1	58.97	58.70	-330.9	32,501	-1.02%	大賣/鉅額交易
2021/10/15	21.5	58.29	164.7	57.95	58.30	-143.2	32,787	-0.44%	大賣/鉅額交易
2021/10/14	9.4	56.46	8	56.41	56.60	1.4	33,317	0.00%
2021/10/13	102.2	56.28	3	56.80	56.20	99.2	33,994	0.29%	大買/
2021/10/12	31.9	55.91	12	56.02	56.40	19.9	34,767	0.06%
2021/10/08	20.2	57.05	5	57.20	57.10	15.2	35,161	0.04%
2021/10/07	23	57.36	55	57.46	57.10	-32	35,822	-0.09%
2021/10/06	74	56.59	42	56.96	57.10	32	36,388	0.09%
2021/10/05	38.6	55.86	32	55.67	56.40	6.6	37,311	0.02%
2021/10/04	17.1	56.79	45	56.78	56.60	-27.9	37,369	-0.07%
2021/10/01	39.4	56.85	57.2	56.84	56.90	-17.8	37,567	-0.05%
2021/09/30	23.1	57.70	12.5	57.88	57.90	10.6	37,394	0.03%
2021/09/29	41.2	57.77	28	57.96	58.00	13.2	37,382	0.04%
2021/09/28	932.6	59.07	44	58.73	59.00	888.6	37,072	2.40%	大買/鉅額交易
2021/09/27	12.3	58.38	32.3	58.54	58.70	-20	36,833	-0.05%
2021/09/24	15.3	57.90	18.2	58.07	57.80	-2.9	36,647	-0.01%
2021/09/23	14.3	57.25	29.1	57.40	57.50	-14.8	36,726	-0.04%
2021/09/22	166.7	56.59	71.5	56.56	56.80	95.2	36,863	0.26%	大買/
2021/09/17	68.6	59.21	9	59.32	58.90	59.6	35,916	0.17%
2021/09/16	12.1	59.53	25.1	59.87	59.70	-13	35,754	-0.04%
2021/09/15	19.6	59.41	32.1	59.36	59.50	-12.5	35,725	-0.03%
2021/09/14	63.2	60.25	18.6	60.00	59.80	44.6	36,050	0.12%
2021/09/13	155.2	59.47	117	59.89	59.90	38.2	35,934	0.11%	大買/大賣/
2021/09/10	9.6	59.15	13	59.14	59.20	-3.5	36,179	-0.01%
2021/09/09	17.3	58.14	9	57.97	58.70	8.3	36,410	0.02%
2021/09/08	87.8	58.52	143.4	58.13	58.50	-55.6	36,458	-0.15%	大賣/
2021/09/07	26.3	59.11	21.1	59.15	59.20	5.1	36,413	0.01%
2021/09/06	32.1	59.34	86.3	59.40	59.20	-54.2	36,440	-0.15%
2021/09/03	42.4	59.45	121.3	59.59	59.60	-78.9	36,509	-0.22%	大賣/
2021/09/02	89.4	58.71	31.6	58.41	58.70	57.8	36,261	0.16%
2021/09/01	61.6	59.28	42	59.31	59.20	19.6	36,128	0.05%
2021/08/31	70.7	59.11	37.7	59.25	59.60	33	35,983	0.09%
2021/08/30	89.3	58.74	192	58.96	59.50	-102.7	35,573	-0.29%	大賣/鉅額交易
2021/08/27	165.3	56.75	151.7	57.37	57.70	13.5	34,791	0.04%	大買/大賣/
2021/08/26	62.9	55.81	33	55.82	56.00	29.9	34,212	0.09%
2021/08/25	35.6	55.77	44	55.80	56.00	-8.4	34,213	-0.02%
2021/08/24	17.9	55.43	32.2	55.63	55.80	-14.3	34,194	-0.04%
2021/08/23	44.2	54.74	91	55.15	55.10	-46.8	34,292	-0.14%
2021/08/20	36.8	53.65	22	53.60	53.70	14.8	34,591	0.04%
2021/08/19	37.3	53.86	81.4	53.79	53.80	-44.1	35,416	-0.12%
2021/08/18	524.3	54.10	6	54.30	54.40	518.3	35,187	1.47%	大買/鉅額交易
2021/08/17	7.1	54.31	17.3	54.63	54.70	-10.2	35,285	-0.03%
2021/08/16	70.2	54.11	72	54.23	54.30	-1.8	35,474	-0.01%
2021/08/13	49.2	55.05	2.1	55.15	55.00	47.2	36,182	0.13%
2021/08/12	90.3	56.23	107.4	56.12	56.00	-17.1	36,421	-0.05%	大賣/
2021/08/11	351.1	56.00	411	56.11	56.00	-59.9	37,296	-0.16%	大買/大賣/
2021/08/10	212.1	55.00	25.4	55.17	54.90	186.7	37,950	0.49%	大買/鉅額交易
2021/08/09	24.1	54.67	26	55.05	55.20	-1.9	38,888	0.00%
2021/08/06	19.1	55.05	10.1	55.13	55.10	9	39,246	0.02%
2021/08/05	5.1	55.24	28	55.26	55.20	-22.9	40,324	-0.06%
2021/08/04	15	55.57	0.2	55.20	55.20	14.9	42,419	0.04%
2021/08/03	23.1	55.10	14	55.28	55.40	9.1	44,489	0.02%
2021/08/02	26.3	54.48	153.1	54.77	55.80	-126.8	45,914	-0.28%	大賣/鉅額交易
2021/07/30	40.7	54.16	4	54.30	54.30	36.7	46,113	0.08%
2021/07/29	59.2	54.12	47	54.55	54.80	12.2	46,829	0.03%
2021/07/28	186.1	53.60	17.6	53.72	53.80	168.5	47,764	0.35%	大買/鉅額交易
2021/07/27	94.4	55.22	119	55.24	55.00	-24.6	47,571	-0.05%	大賣/
2021/07/26	1,305.5	57.99	42	57.02	56.20	1,263.5	48,078	2.63%	大買/鉅額交易
2021/07/23	207.3	60.22	826.2	60.11	60.30	-618.9	47,224	-1.31%	大買/大賣/鉅額交易
2021/07/22	112	59.88	346.1	59.68	60.10	-234.2	46,760	-0.50%	大買/大賣/鉅額交易
2021/07/21	150.9	58.31	81.3	58.11	58.30	69.6	46,106	0.15%	大買/
2021/07/20	220.2	58.28	279.1	58.46	57.90	-58.9	46,010	-0.13%	大買/大賣/
2021/07/19	256.7	59.75	147.3	59.87	59.70	109.4	45,057	0.24%	大買/大賣/鉅額交易
2021/07/16	90.4	59.37	272.4	59.34	59.80	-182.1	44,842	-0.41%	大賣/鉅額交易
2021/07/15	168.8	57.82	84.4	58.08	58.10	84.3	44,376	0.19%	大買/
2021/07/14	94.5	57.01	51.5	56.96	57.00	42.9	44,314	0.10%
2021/07/13	43.1	56.45	78.5	56.63	56.10	-35.3	44,523	-0.08%
2021/07/12	157.2	56.18	166.9	56.74	55.70	-9.7	44,050	-0.02%	大買/大賣/
2021/07/09	56.3	53.74	2.4	53.82	53.80	53.9	43,356	0.12%
2021/07/08	79.1	54.36	27.1	54.38	54.40	52	43,206	0.12%
2021/07/07	16.1	53.89	1.5	54.01	54.00	14.6	43,295	0.03%
2021/07/06	3.4	54.19	7.6	54.29	54.10	-4.2	43,898	-0.01%
2021/07/05	2.1	54.24	5	54.22	54.20	-2.9	44,023	-0.01%
2021/07/02	2.2	53.90	15	53.97	53.90	-12.8	44,053	-0.03%
2021/07/01	2.2	53.88	14.2	54.02	53.90	-11.9	44,129	-0.03%
2021/06/30	15.2	53.98	3	53.93	53.90	12.2	44,225	0.03%
2021/06/29	15.2	53.57	21.5	53.58	53.70	-6.3	44,258	-0.01%
2021/06/28	2.2	54.24	38	54.28	54.30	-35.8	44,316	-0.08%
2021/06/25	307.1	54.30	26	54.37	54.30	281	44,617	0.63%	大買/鉅額交易
2021/06/24	332.2	53.60	5	53.78	53.80	327.2	44,881	0.73%	大買/鉅額交易
2021/06/23	10.1	53.70	64	53.72	54.10	-53.9	45,398	-0.12%
2021/06/22	19.1	52.67	51	52.68	52.60	-31.9	45,248	-0.07%
2021/06/21	143.2	52.05	23	52.04	52.00	120.2	45,507	0.26%	大買/鉅額交易
2021/06/18	43.1	53.47	15.1	53.54	53.60	28	45,701	0.06%
2021/06/17	23.1	53.75	8	53.89	54.00	15.1	45,680	0.03%
2021/06/16	28.1	54.06	66	54.36	54.30	-37.9	46,507	-0.08%
2021/06/15	26.1	54.30	74.1	54.43	54.30	-48	46,545	-0.10%
2021/06/11	31.1	54.88	27	54.92	54.50	4	46,897	0.01%
2021/06/10	10.1	54.39	24.6	54.46	54.70	-14.6	46,959	-0.03%
2021/06/09	32.4	54.11	12.3	54.03	54.30	20.1	47,718	0.04%
2021/06/08	19	55.07	45.5	54.91	54.80	-26.5	48,075	-0.06%
2021/06/07	23.1	54.55	21.6	54.50	54.70	1.5	49,977	0.00%
2021/06/04	23.7	54.92	3.6	54.92	55.00	20.1	50,528	0.04%
2021/06/03	19.1	56.10	6.1	56.54	55.80	13	51,515	0.03%
2021/06/02	119.1	55.79	29.3	55.94	56.30	89.8	51,779	0.17%	大買/
2021/06/01	14	55.79	6.5	55.87	55.80	7.6	51,618	0.01%
2021/05/31	18	55.84	42	55.98	55.90	-24	51,771	-0.05%
2021/05/28	121.4	55.41	103.4	55.22	55.50	18.1	51,748	0.03%	大買/大賣/
2021/05/27	26.2	53.39	23	53.83	54.40	3.2	51,388	0.01%
2021/05/26	11	54.25	12.1	54.15	54.40	-1.1	51,390	0.00%
2021/05/25	25	54.28	115	54.29	54.30	-90	52,113	-0.17%	大賣/
2021/05/24	84.6	53.59	86.3	53.72	53.90	-1.7	52,112	0.00%
2021/05/21	111	54.45	69.8	54.56	54.20	41.2	52,164	0.08%	大買/
2021/05/20	436.3	53.70	43.2	53.64	53.30	393	51,138	0.77%	大買/鉅額交易
2021/05/19	757.1	54.14	249.1	53.87	54.30	508	50,805	1.00%	大買/大賣/鉅額交易
2021/05/18	90.1	53.12	336.2	52.76	53.50	-246.1	50,042	-0.49%	大賣/鉅額交易
2021/05/17	190.1	49.23	277.3	48.97	48.65	-87.2	49,415	-0.18%	大買/大賣/
2021/05/14	171.4	51.76	101.3	51.35	51.50	70.1	48,429	0.14%	大買/大賣/
2021/05/13	174.5	51.45	113.4	50.91	51.10	61.2	47,837	0.13%	大買/大賣/
2021/05/12	242.1	53.34	316.4	53.41	52.30	-74.3	46,707	-0.16%	大買/大賣/
2021/05/11	333.1	57.47	146.1	57.12	56.60	187.1	44,799	0.42%	大買/大賣/鉅額交易
2021/05/10	280.2	57.57	207.2	57.67	58.20	73.1	42,722	0.17%	大買/大賣/
2021/05/07	41	55.03	264	55.12	55.10	-223	41,585	-0.54%	大賣/鉅額交易
2021/05/06	171.4	54.79	37.4	54.87	54.40	134	41,421	0.32%	大買/鉅額交易
2021/05/05	24	53.89	331.1	53.74	53.60	-307.1	40,596	-0.76%	大賣/鉅額交易
2021/05/04	113.3	52.08	128	51.72	51.70	-14.7	39,590	-0.04%	大買/大賣/
2021/05/03	130.9	53.45	247.4	53.49	52.60	-116.5	38,914	-0.30%	大買/大賣/鉅額交易
2021/04/29	102.1	52.40	62.3	52.52	52.30	39.8	38,083	0.10%	大買/
2021/04/28	89	52.67	104	53.48	53.00	-15	37,858	-0.04%	大賣/
2021/04/27	54.1	52.77	127.5	52.64	52.90	-73.4	37,854	-0.19%	大賣/
2021/04/26	94.2	51.94	200.5	52.09	52.10	-106.4	37,332	-0.28%	大賣/鉅額交易
2021/04/23	61	50.79	22.1	50.85	50.90	39	37,028	0.11%
2021/04/22	121	51.41	289.4	51.15	50.70	-168.3	37,188	-0.45%	大買/大賣/鉅額交易
2021/04/21	129.2	50.61	43.5	50.83	50.90	85.7	36,739	0.23%	大買/
2021/04/20	124	51.31	16.9	51.35	51.40	107.1	36,446	0.29%	大買/鉅額交易
2021/04/19	83	51.42	173.1	50.97	51.60	-90.1	36,139	-0.25%	大賣/
2021/04/16	61	49.45	3	49.60	49.85	58	35,728	0.16%
2021/04/15	35.6	49.16	92.5	49.51	49.80	-56.9	36,111	-0.16%
2021/04/14	42.1	48.53	65.4	48.60	48.55	-23.3	35,836	-0.06%
2021/04/13	26.5	49.28	62.4	49.25	49.00	-35.9	35,813	-0.10%
2021/04/12	71.3	48.58	167.7	48.69	48.80	-96.4	35,490	-0.27%	大賣/
2021/04/09	54.1	47.31	21	47.27	47.25	33.1	34,922	0.09%
2021/04/08	59.2	47.64	91.5	47.69	47.65	-32.2	34,974	-0.09%
2021/04/07	23.1	47.71	55	47.76	48.00	-31.9	35,423	-0.09%
2021/04/06	32	48.00	83.8	48.01	48.00	-51.8	35,289	-0.15%
2021/04/01	30	48.10	31.4	48.07	47.95	-1.4	35,054	0.00%
2021/03/31	40	47.89	23.8	48.08	47.95	16.2	34,785	0.05%
2021/03/30	99.1	47.72	42.2	47.80	48.00	56.9	34,421	0.17%
2021/03/29	46.6	48.05	117.1	48.00	48.00	-70.5	34,025	-0.21%	大賣/
2021/03/26	35	47.50	184.2	47.41	47.60	-149.2	33,554	-0.44%	大賣/鉅額交易
2021/03/25	20	46.82	54.1	46.84	46.85	-34.1	32,936	-0.10%
2021/03/24	48	46.35	41	46.31	46.50	7	32,734	0.02%
2021/03/23	49.2	46.66	401.3	46.58	46.80	-352.2	32,299	-1.09%	大賣/鉅額交易
2021/03/22	22	45.07	54	45.26	45.60	-32	31,355	-0.10%
2021/03/19	189.1	44.88	12.1	44.74	44.60	177	31,210	0.57%	大買/鉅額交易
2021/03/18	53.1	45.65	12.6	45.93	45.45	40.6	30,492	0.13%
2021/03/17	106	45.93	80.1	46.10	45.80	25.9	30,786	0.08%	大買/
2021/03/16	41.1	46.36	16.1	46.40	46.45	25.1	30,652	0.08%
2021/03/15	44	46.76	113.8	46.82	46.70	-69.8	30,476	-0.23%	大賣/
2021/03/12	50.4	45.80	80.6	45.77	45.90	-30.2	29,745	-0.10%
2021/03/11	225	46.37	449.4	46.26	45.75	-224.4	29,369	-0.76%	大買/大賣/鉅額交易
2021/03/10	34.6	44.50	138	44.58	44.55	-103.4	27,637	-0.37%	大賣/鉅額交易
2021/03/09	80.2	43.80	333.7	44.00	44.30	-253.5	27,111	-0.94%	大賣/鉅額交易
2021/03/08	20	42.94	71.2	43.12	42.90	-51.2	26,040	-0.20%
2021/03/05	19.1	42.26	40.2	42.19	42.55	-21.1	25,732	-0.08%
2021/03/04	8	42.04	12	42.45	42.35	-4	26,329	-0.02%
2021/03/03	26	42.63	71	42.53	42.55	-45	26,140	-0.17%
2021/03/02	36	42.16	30	42.61	41.90	6	25,848	0.02%
2021/02/26	108.5	42.63	20	43.16	41.95	88.5	25,574	0.35%	大買/
2021/02/25	117.2	43.19	106.5	43.30	43.60	10.7	24,484	0.04%	大買/大賣/
2021/02/24	85	42.84	333.5	42.73	42.65	-248.5	23,685	-1.05%	大賣/鉅額交易
2021/02/23	31.1	42.65	245.8	42.47	42.70	-214.7	23,411	-0.92%	大賣/鉅額交易
2021/02/22	44.1	41.94	99	42.15	42.05	-54.9	23,044	-0.24%
2021/02/19	88	41.83	20	41.86	41.85	68	23,212	0.29%
2021/02/18	61	42.20	205	42.29	42.20	-144	23,510	-0.61%	大賣/鉅額交易
2021/02/17	33.4	41.55	154	41.80	41.95	-120.7	23,256	-0.52%	大賣/鉅額交易
2021/02/05	22	40.65	3.3	40.63	40.60	18.8	22,569	0.08%
2021/02/04	11	40.58	8.1	40.56	40.70	2.9	22,690	0.01%
2021/02/03	12	40.32	0.3	40.45	40.30	11.7	23,248	0.05%
2021/02/02	147.1	40.21	75	40.08	40.30	72	23,781	0.30%	大買/
2021/02/01	24.6	39.98	17.1	39.98	39.90	7.5	23,619	0.03%
2021/01/29	99	40.03	12	39.97	39.90	87	23,454	0.37%
2021/01/28	102	40.12	3	40.05	40.10	99	23,051	0.43%	大買/
2021/01/27	51	40.55	0.6	40.55	40.50	50.4	22,758	0.22%
2021/01/26	182.1	40.65	3	40.92	40.50	179.1	22,636	0.79%	大買/鉅額交易
2021/01/25	85.1	40.91	10.2	40.97	41.00	74.8	22,281	0.34%
2021/01/22	75.2	40.61	34	40.68	40.55	41.2	22,278	0.18%
2021/01/21	48.8	40.80	1	40.71	40.65	47.7	22,163	0.22%
2021/01/20	81.1	40.90	5	40.93	40.65	76.1	22,023	0.35%
2021/01/19	65	41.38	2	41.35	41.35	63	21,456	0.29%
2021/01/18	268.3	41.25	26.5	41.42	41.20	241.8	21,418	1.13%	大買/鉅額交易
2021/01/15	26	42.11	77.3	41.99	41.80	-51.3	21,144	-0.24%
2021/01/14	55	42.32	20	42.31	42.50	35	20,941	0.17%
2021/01/13	31.5	42.38	50.9	42.38	42.40	-19.4	20,773	-0.09%
2021/01/12	107.1	42.34	70	42.71	42.30	37.1	20,539	0.18%	大買/
2021/01/11	51	42.55	87.4	43.06	42.60	-36.4	20,111	-0.18%
2021/01/08	56	42.23	143.2	42.58	42.85	-87.2	19,630	-0.44%	大賣/
2021/01/07	60	41.74	85	41.96	41.90	-25	19,033	-0.13%
2021/01/06	178.1	41.84	12.3	41.85	41.55	165.8	18,772	0.88%	大買/鉅額交易
2021/01/05	15	42.02	44.3	42.10	42.10	-29.3	18,538	-0.16%
2021/01/04	7.2	42.04	28	42.06	42.05	-20.8	18,450	-0.11%
2020/12/31	40	42.24	100	42.26	42.25	-60	18,361	-0.33%
2020/12/30	73	42.03	132	42.06	42.20	-59	18,042	-0.33%	大賣/
2020/12/29	23	41.38	8	41.38	41.35	15	17,439	0.09%
2020/12/28	20	41.21	50.3	41.21	41.30	-30.3	17,426	-0.17%
2020/12/25	6.3	41.10	3	41.13	41.15	3.2	17,445	0.02%
2020/12/24	24.2	41.04	2.6	41.07	41.00	21.6	17,480	0.12%
2020/12/23	28	41.01	2	41.00	40.95	26	17,482	0.15%
2020/12/22	29.6	41.32	1.5	41.35	41.05	28.1	17,563	0.16%
2020/12/21	16	41.34	20	41.20	41.55	-4	17,838	-0.02%
2020/12/18	6.2	41.14	1.6	41.32	41.20	4.5	17,909	0.03%
2020/12/17	11	41.27	13	41.26	41.35	-2	17,886	-0.01%
2020/12/16	2	41.35	20.2	41.36	41.55	-18.2	18,034	-0.10%
2020/12/15	40.2	41.06	8	41.20	41.10	32.2	18,107	0.18%
2020/12/14	65.6	41.86	13.3	41.79	41.80	52.3	18,052	0.29%
2020/12/11	169.9	42.00	230.5	41.99	41.95	-60.6	17,874	-0.34%	大買/大賣/
2020/12/10	50	41.13	45.6	41.24	41.45	4.4	17,252	0.03%
2020/12/09	6	40.79	13.2	40.84	41.00	-7.2	16,918	-0.04%
2020/12/08	40	40.46	107	40.54	40.95	-67	16,800	-0.40%	大賣/
2020/12/07	45	40.69	166	40.81	40.95	-121	16,625	-0.73%	大賣/鉅額交易
2020/12/04	207.1	40.38	18	40.47	40.75	189.1	16,401	1.15%	大買/鉅額交易
2020/12/03	56	40.41	0	40.55	40.30	56	16,082	0.35%
2020/12/02	29.5	40.49	2.4	40.57	40.50	27.1	15,847	0.17%
2020/12/01	28.1	40.57	17	40.63	40.70	11.1	15,754	0.07%
2020/11/30	56.3	40.98	31.5	40.98	40.40	24.8	15,706	0.16%
2020/11/27	11.1	41.41	11.1	41.49	41.35	0	15,118	0.00%
2020/11/26	81.1	41.39	10.1	41.49	41.50	71	15,129	0.47%
2020/11/25	17	41.58	20.2	41.74	41.45	-3.2	15,243	-0.02%
2020/11/24	12	41.57	55.3	41.60	41.50	-43.3	15,216	-0.28%
2020/11/23	18.1	41.61	33.7	41.66	41.70	-15.6	15,219	-0.10%
2020/11/20	34.2	41.18	14.3	41.15	41.30	19.9	15,158	0.13%
2020/11/19	7.7	41.55	47	41.69	41.50	-39.3	15,078	-0.26%
2020/11/18	28	41.73	99.5	41.71	41.80	-71.5	14,889	-0.48%
2020/11/17	61.5	41.29	240.9	41.36	41.50	-179.4	14,523	-1.23%	大賣/鉅額交易
2020/11/16	83	40.84	38	40.93	40.95	45	14,234	0.32%
2020/11/13	25	40.49	27.6	40.50	40.55	-2.6	14,240	-0.02%
2020/11/12	51	40.47	56	40.71	40.55	-5	14,160	-0.04%
2020/11/11	46	40.98	115.4	41.07	41.25	-69.4	13,958	-0.50%	大賣/
2020/11/10	81.5	40.26	322.6	40.24	40.40	-241.1	13,287	-1.81%	大賣/鉅額交易
2020/11/09	23.3	39.55	38	39.56	39.60	-14.7	12,736	-0.12%
2020/11/06	0.1	39.25	31	39.20	39.30	-31	12,766	-0.24%
2020/11/05	1	39.01	35.3	39.17	39.20	-34.3	12,944	-0.26%
2020/11/04	3	38.87	78	38.97	39.15	-75	13,025	-0.58%
2020/11/03	4	38.79	33	38.86	38.90	-29	12,916	-0.22%
2020/11/02	5	38.47	28	38.52	38.65	-23	12,939	-0.18%
2020/10/30	4	38.33	64	38.29	38.40	-60	12,953	-0.46%
2020/10/29	60.1	38.19	1	38.15	38.15	59.1	12,795	0.46%
2020/10/28	14.2	38.44	10	38.55	38.60	4.2	12,906	0.03%
2020/10/27	7.5	38.66	7	38.71	38.60	0.5	13,093	0.00%
2020/10/26	46	38.83	24	38.82	38.95	22	13,285	0.17%
2020/10/23	11	38.42	0	0.00	38.60	11	13,364	0.08%
2020/10/22	10	38.53	3	38.52	38.50	7	13,557	0.05%
2020/10/21	54	38.43	70	38.50	38.40	-16	13,560	-0.12%
2020/10/20	26	38.31	16	38.40	38.45	10	13,633	0.07%
2020/10/19	13	38.35	21	38.33	38.40	-8	13,674	-0.06%
2020/10/16	26	38.23	0	0.00	38.15	26	13,761	0.19%
2020/10/15	41	38.31	4	38.25	38.20	37	13,918	0.27%
2020/10/14	13	38.60	19	38.69	38.60	-6	13,826	-0.04%
2020/10/13	32	38.47	11	38.60	38.45	21	13,800	0.15%
2020/10/12	23	38.45	15	38.51	38.60	8	13,841	0.06%
2020/10/08	49.1	38.46	0	0.00	38.45	49.1	13,875	0.35%
2020/10/07	10	38.69	18	38.68	38.60	-8	13,829	-0.06%
2020/10/06	23	38.62	10	38.78	38.65	13	13,931	0.09%
2020/10/05	72	38.57	1	38.40	38.45	71	14,007	0.51%
2020/09/30	34	38.67	1	38.80	38.60	33	14,128	0.23%
2020/09/29	34.2	38.62	55	38.73	38.70	-20.8	14,196	-0.15%
2020/09/28	344	38.39	11	38.47	38.55	333	14,372	2.32%	大買/鉅額交易
2020/09/25	10.6	38.10	17	38.17	38.10	-6.4	14,579	-0.04%
2020/09/24	103	38.20	11.4	38.38	38.00	91.6	14,574	0.63%	大買/
2020/09/23	56	38.76	17	38.81	39.00	39	14,327	0.27%
2020/09/22	49	38.95	21	38.91	39.00	28	14,432	0.19%
2020/09/21	54	39.26	3	39.22	39.10	51	14,877	0.34%
2020/09/18	47	39.56	12.3	39.60	39.50	34.7	14,881	0.23%
2020/09/17	31	39.75	5	39.78	39.65	26	14,810	0.18%
2020/09/16	2	40.00	236	40.06	40.20	-234	14,831	-1.58%	大賣/鉅額交易
2020/09/15	1.7	40.04	2	40.00	40.10	-0.3	14,830	0.00%
2020/09/14	4	39.86	21.4	39.92	40.10	-17.4	14,989	-0.12%
2020/09/11	28	39.81	61	39.83	39.90	-33	15,115	-0.22%
2020/09/10	45	39.50	5	39.57	39.75	40	15,285	0.26%
2020/09/09	45	39.21	3.1	39.27	39.45	41.9	15,487	0.27%
2020/09/08	53.5	39.40	10	39.39	39.55	43.5	15,642	0.28%
2020/09/07	39.2	39.42	10.1	39.44	39.35	29.1	15,853	0.18%
2020/09/04	31.6	39.47	8	39.48	39.45	23.6	16,308	0.14%
2020/09/03	4	39.66	4	39.81	39.85	0	16,380	0.00%
2020/09/02	67	39.56	1	39.75	39.55	66	16,465	0.40%
2020/09/01	42.6	39.73	5	39.74	39.85	37.6	16,564	0.23%
2020/08/31	267	39.99	8	39.90	39.85	259	16,599	1.56%	大買/鉅額交易
2020/08/28	31	39.96	4	40.01	39.95	27	16,722	0.16%
2020/08/27	13	40.25	4.6	40.36	40.00	8.4	17,168	0.05%
2020/08/26	41	40.25	12	40.26	40.55	29	17,279	0.17%
2020/08/25	4.5	40.18	26	40.38	40.50	-21.6	17,329	-0.12%
2020/08/24	30	39.91	29	39.89	39.90	1	17,594	0.01%
2020/08/21	33	39.87	40.2	39.85	39.85	-7.2	17,819	-0.04%
2020/08/20	76	39.92	35	40.15	39.80	41	17,855	0.23%
2020/08/19	13.1	40.71	45	40.83	40.55	-32	17,898	-0.18%
2020/08/18	20	40.55	18	40.49	40.60	2	17,722	0.01%
2020/08/17	0.5	40.60	32	40.65	40.70	-31.5	17,842	-0.18%
2020/08/14	14.1	40.32	4.5	40.37	40.30	9.6	17,866	0.05%
2020/08/13	7	40.61	74.3	40.60	40.70	-67.3	17,963	-0.37%
2020/08/12	18	40.37	40	40.37	40.45	-22	17,944	-0.12%
2020/08/11	54	40.01	23.2	40.02	39.95	30.8	17,791	0.17%
2020/08/10	2.4	40.16	65.8	40.40	40.45	-63.4	17,663	-0.36%
2020/08/07	35	39.94	9.1	39.93	39.85	25.9	17,607	0.15%
2020/08/06	7	40.04	18	40.13	40.20	-11	17,597	-0.06%
2020/08/05	17.8	39.78	12.3	39.84	39.85	5.5	17,608	0.03%
2020/08/04	41	39.50	33	39.68	39.80	8	17,688	0.05%
2020/08/03	99.6	39.50	48.2	39.58	39.25	51.4	17,735	0.29%
2020/07/31	268.3	39.72	3	39.73	39.60	265.3	17,563	1.51%	大買/鉅額交易
2020/07/30	42.2	39.88	65	40.00	40.10	-22.9	17,425	-0.13%
2020/07/29	9.2	39.99	23	40.02	40.10	-13.8	17,321	-0.08%
2020/07/28	44	39.70	26.6	39.84	39.65	17.4	17,566	0.10%
2020/07/27	49	39.99	0	0.00	39.75	49	17,939	0.27%
2020/07/24	7	40.15	12.1	40.21	40.10	-5.1	18,009	-0.03%
2020/07/23	26	40.44	3.9	40.46	40.35	22.1	17,974	0.12%
2020/07/22	3	40.53	33.1	40.54	40.65	-30.1	18,028	-0.17%
2020/07/21	55	40.49	22.2	40.46	40.40	32.9	17,927	0.18%
2020/07/20	9	40.44	28.2	40.50	40.40	-19.2	17,759	-0.11%
2020/07/17	12	40.59	9.3	40.69	40.50	2.7	17,823	0.01%
2020/07/16	2	40.60	19.9	40.65	40.55	-17.9	17,975	-0.10%
2020/07/15	2	40.78	20	40.76	40.65	-18	17,924	-0.10%
2020/07/14	0.2	40.70	39.7	40.69	40.70	-39.5	18,075	-0.22%
2020/07/13	2	40.73	19.6	40.76	40.95	-17.6	18,211	-0.10%
2020/07/10	17.2	40.32	43	40.35	40.25	-25.8	18,277	-0.14%
2020/07/09	25	40.73	8	40.89	40.60	17	18,417	0.09%
2020/07/08	13.1	40.87	8.9	40.89	40.95	4.2	18,388	0.02%
2020/07/07	20	41.11	32	41.10	40.95	-12	18,681	-0.06%
2020/07/06	20	41.08	31	41.07	41.25	-11	18,613	-0.06%
2020/07/03	4.5	40.68	53.6	40.56	40.75	-49.1	18,579	-0.26%
2020/07/02	27.9	40.35	15	40.40	40.30	12.9	18,729	0.07%
2020/07/01	222.5	40.32	45.2	40.25	40.35	177.3	18,993	0.93%	大買/鉅額交易
2020/06/30	197	41.91	72	41.94	41.85	125	18,782	0.67%	大買/鉅額交易
2020/06/29	50	41.89	19	41.88	41.90	31	18,456	0.17%
2020/06/24	6	42.20	10.1	42.24	42.20	-4.1	18,341	-0.02%
2020/06/23	38	42.20	43	42.20	42.30	-5	18,481	-0.03%
2020/06/22	10	42.02	26	42.01	42.10	-16	18,405	-0.09%
2020/06/19	6	42.05	112	42.09	42.10	-106	18,574	-0.57%	大賣/鉅額交易
2020/06/18	8	42.02	23.1	42.09	42.15	-15.1	18,626	-0.08%
2020/06/17	0	0.00	41.9	42.06	42.20	-41.9	18,642	-0.22%
2020/06/16	1	41.80	64	41.68	41.90	-63	19,027	-0.33%
2020/06/15	13	41.10	92.1	41.36	40.90	-79.1	19,490	-0.41%
2020/06/12	36	40.62	76	40.51	40.70	-40	19,726	-0.20%
2020/06/11	74	41.51	56.6	41.95	41.00	17.5	20,145	0.09%
2020/06/10	9	42.28	25.5	42.19	42.35	-16.5	20,108	-0.08%
2020/06/09	16	42.04	60	41.97	42.00	-44	20,714	-0.21%
2020/06/08	14	41.89	69.3	41.83	41.90	-55.3	21,246	-0.26%
2020/06/05	19	41.53	34	41.58	41.60	-15	21,311	-0.07%
2020/06/04	4	41.49	187.3	41.49	41.55	-183.3	21,536	-0.85%	大賣/鉅額交易
2020/06/03	56	40.91	84	41.06	41.40	-28	21,897	-0.13%
2020/06/02	14	40.32	23	40.35	40.35	-9	21,748	-0.04%
2020/06/01	8.3	40.27	16	40.25	40.25	-7.7	21,626	-0.04%
2020/05/29	20	39.37	54	39.91	40.05	-34	21,638	-0.16%
2020/05/28	185	40.02	47	40.08	39.50	138	21,492	0.64%	大買/鉅額交易
2020/05/27	31.1	40.11	19	40.12	40.15	12.1	21,928	0.06%
2020/05/26	10	39.91	253.7	39.90	39.90	-243.7	22,372	-1.09%	大賣/鉅額交易
2020/05/25	12.1	39.08	66	39.05	39.15	-53.9	22,190	-0.24%
2020/05/22	52.3	39.38	14.5	39.50	39.25	37.8	22,264	0.17%
2020/05/21	35	39.76	97.2	39.86	39.95	-62.2	22,347	-0.28%
2020/05/20	52	39.67	35.3	39.71	39.65	16.7	22,296	0.07%
2020/05/19	1.5	39.52	51	39.48	39.45	-49.5	22,238	-0.22%
2020/05/18	26	39.01	3	39.02	39.00	23	22,156	0.10%
2020/05/15	22.8	39.10	13	39.27	39.05	9.8	22,160	0.04%
2020/05/14	30	39.22	20	39.40	39.15	10	22,118	0.05%
2020/05/13	17.2	39.41	111.7	39.35	39.55	-94.5	22,045	-0.43%	大賣/
2020/05/12	39	39.51	68	39.53	39.60	-29	22,039	-0.13%
2020/05/11	7.7	39.71	46	39.77	39.60	-38.3	22,106	-0.17%
2020/05/08	19	39.23	9.2	39.22	39.25	9.8	22,176	0.04%
2020/05/07	40	39.09	58	39.06	38.85	-18	22,167	-0.08%
2020/05/06	33	38.83	8	38.93	38.80	25	22,195	0.11%
2020/05/05	18	39.08	11	39.07	38.90	7	22,223	0.03%
2020/05/04	156	38.81	10	38.87	38.80	146	22,279	0.66%	大買/鉅額交易
2020/04/30	110	39.70	48	39.63	39.90	62	22,046	0.28%	大買/
2020/04/29	115	38.53	27.4	38.69	38.45	87.6	21,797	0.40%	大買/
2020/04/28	17	38.05	8	38.04	38.00	9	21,841	0.04%
2020/04/27	0	0.00	109.1	37.61	38.00	-109.1	22,663	-0.48%	大賣/鉅額交易
2020/04/24	11	37.17	304.1	37.17	37.05	-293.1	22,655	-1.29%	大賣/鉅額交易
2020/04/23	5.9	37.48	6.6	37.46	37.25	-0.7	22,786	0.00%
2020/04/22	15	36.71	7	37.04	37.20	8	22,804	0.04%
2020/04/21	59.2	37.23	8.2	37.04	37.00	51	22,784	0.22%
2020/04/20	5	38.10	12	38.14	38.00	-7	22,772	-0.03%
2020/04/17	28.2	38.35	43.5	38.50	38.20	-15.3	23,025	-0.07%
2020/04/16	14	37.67	2.5	37.78	37.80	11.5	22,915	0.05%
2020/04/15	37.3	38.19	286.9	38.18	38.30	-249.7	22,791	-1.10%	大賣/鉅額交易
2020/04/14	33	37.84	117.1	37.94	38.00	-84.1	22,766	-0.37%	大賣/
2020/04/13	203	37.55	16	37.52	37.40	187	22,579	0.83%	大買/鉅額交易
2020/04/10	16	37.42	36.1	37.45	37.80	-20.1	22,597	-0.09%
2020/04/09	2.3	36.21	40	36.20	36.20	-37.8	22,305	-0.17%
2020/04/08	31	35.90	12	35.66	35.75	19	22,189	0.09%
2020/04/07	68	35.36	7	35.14	35.35	61	21,984	0.28%
2020/04/06	6	35.13	11	35.17	35.05	-5	21,787	-0.02%
2020/04/01	8	35.33	10	35.30	35.25	-2	21,471	-0.01%
2020/03/31	6	35.42	10	35.68	35.30	-4	21,392	-0.02%
2020/03/30	18	35.41	19	35.44	35.80	-1	21,116	0.00%
2020/03/27	43	35.99	41	35.90	35.80	2	20,967	0.01%
2020/03/26	3	35.27	3	35.37	35.25	0	20,711	0.00%
2020/03/25	15	35.55	8.2	35.54	35.30	6.8	20,728	0.03%
2020/03/24	5	34.83	12	35.12	34.65	-7	20,552	-0.03%
2020/03/23	4.3	34.27	4	34.31	34.15	0.3	20,477	0.00%
2020/03/20	28	35.07	71	35.14	35.10	-43	20,413	-0.21%
2020/03/19	77	34.00	32.1	33.95	34.00	44.9	19,997	0.22%
2020/03/18	43	34.91	1	35.15	34.65	42	19,782	0.21%
2020/03/17	89	34.98	116.7	35.00	35.00	-27.7	19,559	-0.14%	大賣/
2020/03/16	37	35.98	15	36.13	35.80	22	19,289	0.11%
2020/03/13	50	35.66	30.5	36.00	37.00	19.5	18,926	0.10%
2020/03/12	59.6	37.74	12	37.71	37.50	47.6	18,171	0.26%
2020/03/11	45	38.92	3	39.02	38.60	42	17,595	0.24%
2020/03/10	15	39.01	47.5	38.58	39.00	-32.5	17,509	-0.19%
2020/03/09	47.3	38.67	23.5	38.57	38.55	23.8	17,666	0.13%
2020/03/06	36	39.57	0	0.00	39.50	36	16,962	0.21%
2020/03/05	8	40.08	14	40.13	40.15	-6	16,604	-0.04%
2020/03/04	8	39.75	34	39.83	39.75	-26	16,734	-0.16%
2020/03/03	20	39.94	4.8	39.92	39.80	15.2	16,625	0.09%
2020/03/02	53	39.45	44.9	39.54	39.50	8.1	16,401	0.05%
2020/02/27	44	40.11	4	40.15	40.05	40	16,358	0.24%
2020/02/26	6	40.43	12.1	40.31	40.65	-6.1	15,944	-0.04%
2020/02/25	5	40.73	6	40.78	40.70	-1	15,823	-0.01%
2020/02/24	176	41.02	1	41.00	40.85	175	15,822	1.11%	大買/鉅額交易
2020/02/21	19.6	41.36	0	0.00	41.30	19.6	15,705	0.13%
2020/02/20	14	41.71	5	41.80	41.60	9	15,756	0.06%
2020/02/19	0	0.00	0	41.75	41.75	0	15,831	0.00%
2020/02/18	15	41.30	1	41.25	41.50	14	15,879	0.09%
2020/02/17	2.2	41.43	2.2	41.37	41.40	-0.1	15,918	0.00%
2020/02/14	3	41.65	0	0.00	41.65	3	15,980	0.02%
2020/02/13	16	41.68	0	0.00	41.60	16	16,248	0.10%
2020/02/12	36	41.94	155.5	41.94	41.80	-119.5	16,482	-0.73%	大賣/鉅額交易
2020/02/11	0	0.00	63.3	41.73	41.65	-63.3	16,604	-0.38%
2020/02/10	10.2	40.80	4	40.74	40.90	6.2	17,085	0.04%
2020/02/07	55	41.05	0	0.00	41.05	55	18,245	0.30%
2020/02/06	41.5	41.33	72	41.28	41.50	-30.5	18,469	-0.17%
2020/02/05	13	40.65	11	40.83	40.95	2	18,523	0.01%
2020/02/04	18	40.54	14	40.48	40.70	4	18,629	0.02%
2020/02/03	28	39.96	16	40.00	40.20	12	18,821	0.06%
2020/01/31	50	40.82	9	40.71	40.65	41	18,706	0.22%
2020/01/30	88.9	41.21	12.2	40.79	40.60	76.7	18,516	0.41%
2020/01/20	79.5	43.10	17	43.10	43.10	62.5	17,715	0.35%
2020/01/17	0.5	43.00	33	42.96	43.10	-32.5	17,677	-0.18%
2020/01/16	0	0.00	141	42.91	42.95	-141	17,637	-0.80%	大賣/鉅額交易
2020/01/15	1	42.70	4.3	42.79	42.90	-3.3	17,693	-0.02%
2020/01/14	57	42.92	25	42.90	42.85	32	17,768	0.18%
2020/01/13	12	42.75	45	42.79	42.85	-33	17,602	-0.19%
2020/01/10	7	42.04	0	0.00	42.05	7	17,528	0.04%
2020/01/09	4	41.95	22	42.00	42.00	-18	17,525	-0.10%
2020/01/08	7	41.87	43	41.85	41.80	-36	17,684	-0.20%
2020/01/07	3.1	42.23	2	42.20	42.20	1.1	17,626	0.01%
2020/01/06	41.7	42.34	32	42.30	42.25	9.7	17,702	0.05%
2020/01/03	0.6	42.75	29	42.77	42.80	-28.4	17,577	-0.16%
2020/01/02	10	42.60	15.3	42.64	42.55	-5.3	17,567	-0.03%
2019/12/31	54	42.55	7.2	42.60	42.55	46.8	17,551	0.27%
2019/12/30	16	42.65	5	42.70	42.70	11	17,595	0.06%
2019/12/27	7	42.69	10.3	42.71	42.70	-3.3	17,644	-0.02%
2019/12/26	6	42.63	1.1	42.56	42.65	4.9	17,649	0.03%
2019/12/25	1.9	42.65	1	42.65	42.60	0.9	17,752	0.01%
2019/12/24	1	42.75	12	42.65	42.65	-11	17,858	-0.06%
2019/12/23	1.6	42.74	43.4	42.78	42.80	-41.8	17,963	-0.23%
2019/12/20	0	0.00	44.3	42.64	42.80	-44.3	17,985	-0.25%
2019/12/19	6	42.71	7.3	42.91	42.70	-1.3	17,911	-0.01%
2019/12/18	5	42.82	17	42.88	43.00	-12	17,810	-0.07%
2019/12/17	13.1	42.72	28	42.78	42.95	-14.9	17,822	-0.08%
2019/12/16	5.1	42.99	2.1	42.94	42.90	3	17,741	0.02%
2019/12/13	67.1	42.84	92.2	42.80	42.90	-25.1	17,562	-0.14%
2019/12/12	2.1	42.47	175	42.61	42.45	-172.9	17,156	-1.01%	大賣/鉅額交易
2019/12/11	86.5	42.29	37.1	42.20	42.40	49.4	16,948	0.29%
2019/12/10	5.4	41.55	1	41.60	41.70	4.4	16,686	0.03%
2019/12/09	21	41.26	6.8	41.29	41.30	14.2	16,725	0.08%
2019/12/06	9.5	41.26	6.2	41.28	41.25	3.4	16,803	0.02%
2019/12/05	64	41.41	9	41.54	41.50	55	16,719	0.33%
2019/12/04	54.3	41.21	25.2	41.27	41.30	29.2	16,638	0.18%
2019/12/03	3	41.77	8	41.68	41.75	-5	16,293	-0.03%
2019/12/02	10	41.67	16	41.63	41.65	-6	16,325	-0.04%
2019/11/29	13	41.79	5	41.85	41.70	8	16,305	0.05%
2019/11/28	4	42.44	15	42.44	42.35	-11	16,108	-0.07%
2019/11/27	9	42.23	1	42.25	42.30	8	16,237	0.05%
2019/11/26	83	42.39	7	42.43	42.00	76	16,257	0.47%
2019/11/25	33	42.49	14.1	42.50	42.50	18.9	15,681	0.12%
2019/11/22	9	42.04	1	41.95	42.40	8	15,745	0.05%
2019/11/21	9.6	41.98	7	42.00	42.05	2.6	15,785	0.02%
2019/11/20	54	42.38	0.5	42.40	42.30	53.5	15,725	0.34%
2019/11/19	8	42.47	2	42.58	42.70	6	15,676	0.04%
2019/11/18	15	42.75	37.3	42.74	42.75	-22.3	15,622	-0.14%
2019/11/15	11	42.36	3	42.50	42.55	8	15,615	0.05%
2019/11/14	58	42.14	20	42.25	42.15	38	15,650	0.24%
2019/11/13	57.5	42.40	50	42.35	42.35	7.5	16,314	0.05%
2019/11/12	55	42.98	58	42.95	42.80	-3	16,422	-0.02%
2019/11/11	4	42.58	107	42.53	42.25	-103	16,218	-0.64%	大賣/鉅額交易
2019/11/08	15.5	42.68	72	42.65	42.70	-56.5	16,126	-0.35%
2019/11/07	251	43.22	63.5	43.07	42.90	187.5	15,987	1.17%	大買/鉅額交易
2019/11/06	179.6	42.63	120	42.65	43.00	59.6	15,346	0.39%	大買/大賣/
2019/11/05	156	41.27	274	41.30	41.45	-118	14,376	-0.82%	大買/大賣/鉅額交易
2019/11/04	5	40.69	6	40.33	40.95	-1	14,252	-0.01%
2019/11/01	86	40.28	2	40.18	40.10	84	14,271	0.59%
2019/10/31	9	40.61	1	40.95	40.30	8	14,303	0.06%
2019/10/30	6	40.88	3.4	40.98	40.85	2.6	14,093	0.02%
2019/10/29	10.2	41.08	75.1	41.09	41.15	-64.9	14,014	-0.46%
2019/10/28	4	41.05	4	41.10	41.00	0	13,915	0.00%
2019/10/25	15	41.19	48	41.10	41.00	-33	13,828	-0.24%
2019/10/24	4	40.98	1	41.15	41.15	3	13,751	0.02%
2019/10/23	10.4	41.02	47	41.05	40.95	-36.6	13,685	-0.27%
2019/10/22	2.3	41.34	2	41.48	41.50	0.3	13,627	0.00%
2019/10/21	10.3	41.25	32	41.22	41.30	-21.7	13,518	-0.16%
2019/10/18	51	41.10	2	41.20	41.30	49	13,581	0.36%
2019/10/17	3	41.07	5.8	41.15	41.30	-2.8	13,439	-0.02%
2019/10/16	0	0.00	12	41.07	41.10	-12	13,435	-0.09%
2019/10/15	3	40.60	43.4	40.69	40.55	-40.4	13,414	-0.30%
2019/10/14	200	40.70	0	0.00	40.65	200	13,459	1.49%	大買/鉅額交易
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	3.3	40.69	0	0.00	40.50	3.3	13,540	0.02%
2019/10/07	5.9	40.41	2	40.50	40.40	3.9	13,502	0.03%
2019/10/04	0	0.00	0.9	40.60	40.60	-0.9	13,625	-0.01%
2019/10/03	23	40.34	1	40.35	40.30	22	13,615	0.16%
2019/10/02	1	40.90	3.2	41.00	40.90	-2.2	13,633	-0.02%
2019/10/01	6.3	41.39	0	0.00	41.25	6.3	13,634	0.05%
2019/09/27	12	41.06	21	40.90	40.90	-9	13,616	-0.07%
2019/09/26	3	41.27	5	41.40	41.20	-2	13,673	-0.01%
2019/09/25	3	41.28	3	41.53	41.45	0	13,724	0.00%
2019/09/24	0	0.00	4	41.25	41.60	-4	14,042	-0.03%
2019/09/23	31	41.25	10.5	41.30	41.15	20.5	14,358	0.14%
2019/09/20	153	41.89	1	41.85	41.55	152	14,704	1.03%	大買/鉅額交易
2019/09/19	4	41.79	5	41.82	41.85	-1	14,570	-0.01%
2019/09/18	21	41.67	6	41.68	41.75	15	14,537	0.10%
2019/09/17	2	41.60	46	41.65	41.65	-44	14,537	-0.30%
2019/09/16	5	41.55	7.4	41.52	41.55	-2.4	14,558	-0.02%
2019/09/12	3	41.48	4.4	41.55	41.50	-1.4	14,586	-0.01%
2019/09/11	11	41.29	36	41.44	41.40	-25	14,658	-0.17%
2019/09/10	21	41.39	5	41.28	41.40	16	14,594	0.11%
2019/09/09	12	40.93	2	40.95	40.95	10	14,497	0.07%
2019/09/06	8	40.56	8	40.69	40.80	0	14,462	0.00%
2019/09/05	3	40.35	9	40.45	40.50	-6	14,418	-0.04%
2019/09/04	0.4	40.00	10	40.05	39.95	-9.6	14,295	-0.07%
2019/09/03	14	40.01	0	0.00	39.80	14	14,539	0.10%
2019/09/02	20	40.01	2	40.08	39.95	18	14,675	0.12%
2019/08/30	4	39.74	16	39.89	40.15	-12	14,765	-0.08%
2019/08/29	5	39.52	10	39.75	39.50	-5	14,673	-0.03%
2019/08/27	22	39.74	1	39.70	39.75	21	14,766	0.14%
2019/08/26	19	39.38	1	39.45	39.50	18	14,823	0.12%
2019/08/23	3.7	39.85	14	39.78	39.85	-10.3	14,870	-0.07%
2019/08/22	18.2	39.53	2	39.50	39.45	16.2	14,954	0.11%
2019/08/21	6	39.63	0	0.00	39.50	6	16,263	0.04%
2019/08/20	3	39.72	28	39.84	39.70	-25	16,260	-0.15%
2019/08/19	12	39.98	81	39.96	40.00	-69	16,339	-0.42%
2019/08/16	36	39.33	22	39.10	39.55	14	16,312	0.09%
2019/08/15	36	39.41	10	39.38	39.35	26	15,763	0.16%
2019/08/14	37	39.92	8	39.96	39.75	29	15,935	0.18%
2019/08/13	71	39.89	8	39.96	39.80	63	16,024	0.39%
2019/08/12	25	40.22	16	40.29	40.00	9	16,218	0.06%
2019/08/08	5	39.88	2	40.08	39.95	3	16,545	0.02%
2019/08/07	28	39.81	2	39.75	39.80	26	16,841	0.15%
2019/08/06	42	39.72	48	39.64	39.90	-6	17,733	-0.03%
2019/08/05	54	40.00	1	40.25	39.95	53	18,089	0.29%
2019/08/02	53	40.06	26.9	40.05	40.10	26.1	18,151	0.14%
2019/08/01	14	40.51	16	40.59	40.50	-2	18,301	-0.01%
2019/07/31	44	40.96	1	40.90	40.80	43	18,319	0.23%
2019/07/30	4	41.10	9	41.16	41.10	-5	18,294	-0.03%
2019/07/29	3	41.18	1	41.30	41.20	2	18,573	0.01%
2019/07/26	2	41.15	16	41.16	41.15	-14	18,848	-0.07%
2019/07/25	18	41.20	0	0.00	41.20	18	19,265	0.09%
2019/07/24	4.6	41.25	13.1	41.24	41.15	-8.5	19,348	-0.04%
2019/07/23	7	41.26	1	41.25	41.20	6	19,390	0.03%
2019/07/22	3	41.15	28	41.28	41.40	-25	19,369	-0.13%
2019/07/19	9	41.26	4	41.26	41.05	5	19,374	0.03%
2019/07/18	23	41.14	66	41.18	41.10	-43	19,312	-0.22%
2019/07/17	25	41.33	0	0.00	41.30	25	19,217	0.13%
2019/07/16	3	41.52	2	41.55	41.55	1	18,975	0.01%
2019/07/15	15	41.59	0.2	41.80	41.65	14.8	18,852	0.08%
2019/07/12	18	41.68	5	41.80	41.60	13	18,882	0.07%
2019/07/11	34	42.02	23	41.98	41.95	11	18,952	0.06%
2019/07/10	5	41.95	2	42.20	42.20	3	19,114	0.02%
2019/07/09	4	41.81	2.2	41.90	41.85	1.8	19,150	0.01%
2019/07/08	30	41.94	10	42.15	41.95	20	19,251	0.10%
2019/07/05	0	0.00	4.2	42.37	42.35	-4.2	19,420	-0.02%
2019/07/04	4	42.34	16	42.58	42.50	-12	19,631	-0.06%
2019/07/03	6	42.32	7	42.37	42.25	-1	19,901	-0.01%
2019/07/02	0	0.00	8	42.52	42.65	-8	20,241	-0.04%
2019/07/01	5	42.28	32	42.20	42.70	-27	20,202	-0.13%
2019/06/28	33	43.24	53	43.04	43.00	-20	19,887	-0.10%
2019/06/27	22	43.14	27.1	43.07	43.20	-5.1	19,625	-0.03%
2019/06/26	4	42.70	7	42.76	42.75	-3	19,534	-0.02%
2019/06/25	12	42.56	1	42.60	42.60	11	19,924	0.06%
2019/06/24	10	42.20	6	42.31	42.55	4	20,254	0.02%
2019/06/21	2	42.40	2	42.40	42.30	0	20,370	0.00%
2019/06/20	3	42.60	1	42.40	42.55	2	20,422	0.01%
2019/06/19	4	42.44	47	42.49	42.55	-43	20,644	-0.21%
2019/06/18	0	0.00	28	42.02	42.20	-28	20,557	-0.14%
2019/06/17	0	0.00	6	41.66	41.65	-6	20,707	-0.03%
2019/06/14	6	41.41	4	41.50	41.30	2	21,035	0.01%
2019/06/13	10	41.64	0	0.00	41.65	10	21,109	0.05%
2019/06/12	30	41.95	12.3	41.87	41.90	17.7	21,261	0.08%
2019/06/11	9	41.91	15.3	41.78	42.10	-6.3	21,226	-0.03%
2019/06/10	24	41.23	16.7	41.33	41.35	7.3	20,962	0.03%
2019/06/06	32	40.86	4	40.95	40.75	28	20,938	0.13%
2019/06/05	22	41.32	0	0.00	41.10	22	20,946	0.11%
2019/06/04	4	41.39	9.5	41.46	41.45	-5.5	20,924	-0.03%
2019/06/03	5	40.59	5	40.99	41.05	0	20,926	0.00%
2019/05/31	11	40.96	9	40.84	40.80	2	20,935	0.01%
2019/05/30	16	40.46	1.8	40.50	40.50	14.2	20,823	0.07%
2019/05/29	7	40.35	6	40.43	40.30	1	21,156	0.00%
2019/05/28	26	40.53	0	0.00	40.35	26	21,292	0.12%
2019/05/27	6	40.78	5	40.87	40.75	1	20,084	0.00%
2019/05/24	31	40.71	8	40.73	40.60	23	20,117	0.11%
2019/05/23	14	40.85	2	41.30	41.00	12	20,017	0.06%
2019/05/22	10	41.10	2	41.18	41.15	8	20,047	0.04%
2019/05/21	21	41.04	33	41.26	41.50	-12	20,045	-0.06%
2019/05/20	33	40.33	7	40.38	40.20	26	19,732	0.13%
2019/05/17	49	40.06	2	40.05	40.00	47	19,779	0.24%
2019/05/16	98	40.26	3	40.50	40.00	95	19,523	0.49%
2019/05/15	28	41.00	9	41.19	40.95	19	19,277	0.10%
2019/05/14	53	40.46	27	40.50	40.45	26	19,168	0.14%
2019/05/13	154	42.31	21	41.96	41.95	133	18,279	0.73%	大買/鉅額交易
2019/05/10	16	43.58	2	43.20	43.20	14	17,969	0.08%
2019/05/09	233	43.58	1	43.55	43.50	232	18,064	1.28%	大買/鉅額交易
2019/05/08	15	44.07	11	44.06	44.05	4	17,820	0.02%
2019/05/07	13	44.43	18	44.47	44.35	-5	17,976	-0.03%
2019/05/06	110	44.43	16	44.52	44.50	94	18,096	0.52%	大買/
2019/05/03	19	45.34	22.3	45.42	45.45	-3.3	17,979	-0.02%
2019/05/02	33	45.08	50	45.29	45.65	-17	17,838	-0.10%
2019/04/30	0.1	44.75	3.7	44.68	44.70	-3.6	17,602	-0.02%
2019/04/29	2	44.65	0	0.00	44.60	2	17,665	0.01%
2019/04/26	1	44.35	0	0.00	44.50	1	17,852	0.01%
2019/04/25	23	44.42	8	44.45	44.35	15	18,088	0.08%
2019/04/24	2	44.40	0	0.00	44.30	2	18,414	0.01%
2019/04/23	3	44.32	9	44.33	44.35	-6	18,909	-0.03%
2019/04/22	10	44.41	1	44.40	44.35	9	19,135	0.05%
2019/04/19	2	44.38	6	44.45	44.35	-4	19,298	-0.02%
2019/04/18	8	44.09	13.4	44.13	44.20	-5.4	19,368	-0.03%
2019/04/17	11	44.17	9	44.14	44.10	2	19,526	0.01%
2019/04/16	8.9	44.08	2	44.20	44.10	6.9	19,348	0.04%
2019/04/15	22	44.23	2.1	44.28	44.15	19.9	19,302	0.10%
2019/04/12	30	44.16	23.5	44.21	44.10	6.5	19,307	0.03%
2019/04/11	22	44.32	3	44.30	44.15	19	19,349	0.10%
2019/04/10	14	44.24	0	0.00	44.20	14	19,157	0.07%
2019/04/09	35	44.28	1	44.15	44.30	34	18,921	0.18%
2019/04/08	47	44.37	0	0.00	44.30	47	18,599	0.25%
2019/04/03	8	44.84	7	44.80	44.80	1	18,081	0.01%
2019/04/02	9	44.84	45	44.99	44.80	-36	18,020	-0.20%
2019/04/01	10	44.61	10.7	44.75	44.50	-0.7	18,047	0.00%
2019/03/29	7	44.64	8	44.73	44.95	-1	17,832	-0.01%
2019/03/28	68	44.07	2	44.20	44.00	66	17,709	0.37%
2019/03/27	67	44.64	17	44.56	44.50	50	17,366	0.29%
2019/03/26	28.1	45.30	4.6	45.42	45.25	23.5	17,108	0.14%
2019/03/25	35	45.39	4.4	45.52	45.40	30.6	17,067	0.18%
2019/03/22	35	46.09	8	46.23	46.20	27	16,893	0.16%
2019/03/21	32	46.62	69	46.75	46.75	-37	16,784	-0.22%
2019/03/20	9	46.89	9	46.86	46.95	0	16,780	0.00%
2019/03/19	11	46.67	21	46.50	46.65	-10	16,896	-0.06%
2019/03/18	11	45.66	12	45.63	45.80	-1	16,574	-0.01%
2019/03/15	10	45.30	30	45.37	45.45	-20	16,518	-0.12%
2019/03/14	6	45.20	3.5	45.24	45.10	2.5	16,273	0.02%
2019/03/13	2	45.00	7	45.05	45.15	-5	16,385	-0.03%
2019/03/12	7	44.96	3	44.90	45.00	4	16,479	0.02%
2019/03/11	5	44.44	17.5	44.48	44.40	-12.5	16,510	-0.08%
2019/03/08	18	44.47	6	44.58	44.45	12	16,503	0.07%
2019/03/07	16	44.65	1	44.75	44.65	15	16,730	0.09%
2019/03/06	5.4	44.95	14.1	44.95	44.95	-8.7	16,792	-0.05%
2019/03/05	20	44.81	0	0.00	44.60	20	17,051	0.12%
2019/03/04	47	44.34	11.2	44.81	44.90	35.8	17,057	0.21%
2019/02/27	10	45.18	8	45.25	45.30	2	16,897	0.01%
2019/02/26	33	45.50	12	45.54	45.50	21	16,689	0.13%
2019/02/25	4	45.49	10	45.55	45.55	-6	16,530	-0.04%
2019/02/22	10	45.24	19	45.21	45.40	-9	16,537	-0.05%
2019/02/21	8	45.06	24.6	45.17	45.40	-16.6	16,449	-0.10%
2019/02/20	18	44.99	25.5	45.00	45.15	-7.5	16,347	-0.05%
2019/02/19	25	44.61	1.5	44.65	44.60	23.5	16,200	0.15%
2019/02/18	16	44.46	3	44.58	44.40	13	16,200	0.08%
2019/02/15	24	44.50	9	44.44	44.20	15	15,981	0.09%
2019/02/14	26	44.59	8.1	44.62	44.55	17.9	15,903	0.11%
2019/02/13	11	44.03	7	44.09	44.30	4	15,657	0.03%
2019/02/12	30	43.91	8	43.96	43.90	22	15,578	0.14%
2019/02/11	31.1	43.66	0.6	43.65	43.55	30.5	15,524	0.20%
2019/01/30	29	43.62	3	43.62	43.60	26	15,374	0.17%
2019/01/29	26.2	43.75	4	43.90	43.90	22.2	15,060	0.15%
2019/01/28	27	43.53	2.5	43.80	43.80	24.5	14,887	0.16%
2019/01/25	61	43.64	5	43.70	43.50	56	14,644	0.38%
2019/01/24	50	43.58	0.5	43.75	43.55	49.5	14,477	0.34%
2019/01/23	27	43.95	3	43.80	43.75	24	14,456	0.17%
2019/01/22	5	44.12	14	44.12	44.20	-9	14,399	-0.06%
2019/01/21	8.4	43.79	14	43.91	43.80	-5.6	14,376	-0.04%
2019/01/18	18	43.52	1	43.50	43.50	17	14,615	0.12%
2019/01/17	25	43.81	2	43.85	43.80	23	14,497	0.16%
2019/01/16	36	43.58	0	0.00	43.60	36	14,322	0.25%
2019/01/15	36	44.00	6	43.82	43.75	30	14,030	0.21%
2019/01/14	22	44.64	1	44.45	44.40	21	13,493	0.16%
2019/01/11	14	45.68	0	0.00	45.55	14	13,412	0.10%
2019/01/10	4	45.95	0	0.00	45.85	4	13,374	0.03%
2019/01/09	16	45.63	0	0.00	45.95	16	13,385	0.12%
2019/01/08	2	45.43	1	45.15	45.15	1	13,203	0.01%
2019/01/07	6	45.17	3.5	45.39	45.20	2.5	13,425	0.02%
2019/01/04	15.1	44.65	6.5	44.83	44.55	8.6	13,467	0.06%
2019/01/03	42	45.35	12	45.27	45.15	30	13,852	0.22%
2019/01/02	15	46.25	0	0.00	45.90	15	13,837	0.11%
2018/12/28	1	46.80	4.5	46.78	47.00	-3.5	13,810	-0.03%
2018/12/27	1	46.70	6.5	46.67	46.70	-5.5	14,054	-0.04%
2018/12/26	7	46.18	2	46.33	46.00	5	14,215	0.04%
2018/12/25	6.1	45.98	0	0.00	46.00	6.1	14,341	0.04%
2018/12/24	11	46.42	2	46.40	46.50	9	14,365	0.06%
2018/12/22	2	46.88	0	0.00	46.85	2	14,281	0.01%
2018/12/21	6	46.90	0	0.00	46.95	6	14,474	0.04%
2018/12/20	12	47.08	5.6	47.34	47.00	6.4	14,426	0.04%
2018/12/19	3.1	46.96	4.7	47.06	47.25	-1.6	14,318	-0.01%
2018/12/18	8	47.27	7.5	47.28	47.20	0.5	14,270	0.00%
2018/12/17	5	47.57	4.5	47.89	47.70	0.5	14,372	0.00%
2018/12/14	17	47.69	82	47.61	47.55	-65	14,530	-0.45%
2018/12/13	0	0.00	8	48.04	48.25	-8	14,376	-0.06%
2018/12/12	23	47.33	5.8	47.73	47.50	17.2	14,310	0.12%
2018/12/11	5	47.54	9	47.63	47.60	-4	13,953	-0.03%
2018/12/10	35.1	47.57	8.3	47.80	47.60	26.8	13,959	0.19%
2018/12/07	15	48.09	6	48.28	48.15	9	13,964	0.06%
2018/12/06	12	48.03	4	48.27	48.25	8	14,017	0.06%
2018/12/05	9	48.32	0	0.00	48.40	9	14,099	0.06%
2018/12/04	10	48.35	3	48.68	48.95	7	14,067	0.05%
2018/12/03	80.8	49.05	0	0.00	49.10	80.8	13,952	0.58%
2018/11/30	90	48.73	1	48.75	48.55	89	13,946	0.64%
2018/11/29	14	48.77	1	49.15	48.55	13	13,686	0.09%
2018/11/28	14	48.77	1.4	48.79	48.80	12.6	13,485	0.09%
2018/11/27	19	49.16	80	49.15	49.05	-61	13,178	-0.46%
2018/11/26	14	49.68	0	0.00	49.55	14	13,145	0.11%
2018/11/23	24	49.99	0	0.00	49.95	24	12,886	0.19%
2018/11/22	0	0.00	5	50.18	50.40	-5	12,878	-0.04%
2018/11/21	1	50.10	1	50.20	50.20	0	12,886	0.00%
2018/11/20	0	0.00	1	50.20	50.20	-1	12,820	-0.01%
2018/11/19	2	50.60	2	50.95	51.00	0	12,871	0.00%
2018/11/15	2	50.50	2	50.75	50.80	0	12,870	0.00%
2018/11/13	5.4	49.51	7	50.01	50.20	-1.6	13,066	-0.01%
2018/11/12	1	51.00	5	50.88	50.80	-4	13,061	-0.03%
2018/11/09	51	51.08	8	50.93	51.00	43	13,173	0.33%
2018/11/08	0	0.00	18	50.89	50.90	-18	13,006	-0.14%
2018/11/07	63	50.09	8	50.07	50.10	55	12,859	0.43%
2018/11/06	1	49.35	0	0.00	49.40	1	12,829	0.01%
2018/11/02	70	48.88	0	0.00	49.50	70	12,818	0.55%
2018/11/01	25	48.72	0	0.00	48.75	25	12,752	0.20%
2018/10/31	5	48.62	5.2	48.76	49.00	-0.2	12,645	0.00%
2018/10/30	0	0.00	4	48.25	48.35	-4	12,477	-0.03%
2018/10/29	18	47.56	8	47.28	47.50	10	12,456	0.08%
2018/10/26	22	47.86	54	48.46	47.40	-32	12,309	-0.26%
2018/10/25	13	48.75	0	0.00	48.70	13	11,924	0.11%
2018/10/24	3	49.20	21	49.62	49.75	-18	11,850	-0.15%
2018/10/23	20	49.52	1	49.40	49.30	19	11,784	0.16%
2018/10/19	0	0.00	73	50.08	50.30	-73	11,770	-0.62%
2018/10/18	3	49.87	13	50.10	50.00	-10	11,657	-0.09%
2018/10/17	26.1	50.29	0	0.00	50.00	26.1	11,627	0.22%
2018/10/16	2	50.10	1	50.40	50.40	1	11,549	0.01%
2018/10/15	14	49.96	2	49.95	50.00	12	11,464	0.10%
2018/10/12	9	49.51	6	50.18	50.60	3	11,252	0.03%
2018/10/11	38	50.46	15	50.53	50.10	23	11,086	0.21%
2018/10/09	0	0.00	31	52.57	52.40	-31	10,544	-0.29%
2018/10/08	6	51.75	16	51.70	51.90	-10	10,391	-0.10%
2018/10/05	2	51.25	0	0.00	51.20	2	10,408	0.02%
2018/10/04	18	51.78	2	51.80	51.70	16	10,304	0.16%
2018/10/03	1	52.20	1	52.10	52.20	0	10,291	0.00%
2018/10/01	0.3	52.80	0	0.00	52.90	0.3	10,328	0.00%
2018/09/28	1	52.70	2	52.75	52.50	-1	10,506	-0.01%
2018/09/27	3	52.63	4	52.85	52.80	-1	10,592	-0.01%
2018/09/26	3	52.40	2	52.80	53.00	1	10,649	0.01%
2018/09/25	3	52.90	4	52.95	52.80	-1	10,913	-0.01%
2018/09/21	3	52.10	3	52.60	52.90	0	10,960	0.00%
2018/09/20	2	52.10	9.4	52.11	52.20	-7.4	10,889	-0.07%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/18	2	50.85	2	51.00	50.90	0	11,020	0.00%
2018/09/14	4	51.08	3	51.07	51.20	1	11,480	0.01%
2018/09/13	1.5	50.67	90	50.60	50.50	-88.5	11,666	-0.76%
2018/09/12	0	0.00	1	50.50	50.50	-1	11,881	-0.01%
2018/09/11	13	50.46	7	50.67	50.50	6	12,101	0.05%
2018/09/10	7	50.87	6	51.00	50.90	1	12,298	0.01%
2018/09/07	5	51.16	63	51.00	51.20	-58	12,596	-0.46%
2018/09/06	3	51.57	4	51.35	51.50	-1	12,810	-0.01%
2018/09/05	2	51.85	1	51.90	51.80	1	12,909	0.01%
2018/09/04	0	0.00	4.2	52.32	52.20	-4.2	13,047	-0.03%
2018/09/03	3	52.17	10	52.20	52.00	-7	13,115	-0.05%
2018/08/31	1	52.00	5	52.24	52.60	-4	13,234	-0.03%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	3.5	52.40	2	52.50	52.60	1.5	13,436	0.01%
2018/08/28	2	52.80	0	52.60	52.70	2	13,479	0.01%
2018/08/27	0	0.00	2	52.95	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	8.9	52.70	52.80	-8.9	13,597	-0.07%
2018/08/23	0	0.00	6	52.10	52.50	-6	13,990	-0.04%
2018/08/21	1	51.50	6	51.60	51.90	-5	14,272	-0.04%
2018/08/20	0	0.00	12	51.60	51.30	-12	14,242	-0.08%
2018/08/17	0	0.00	2	51.70	51.80	-2	14,160	-0.01%
2018/08/16	4.1	51.43	7	51.60	51.50	-2.9	14,206	-0.02%
2018/08/15	3	51.87	0	0.00	51.90	3	14,205	0.02%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	6	52.25	4	52.15	52.00	2	14,288	0.01%
2018/08/10	1	53.00	1	53.00	53.00	0	14,353	0.00%
2018/08/09	1	53.00	0	0.00	52.70	1	14,473	0.01%
2018/08/07	1	52.60	1	52.80	52.50	0	14,831	0.00%
2018/08/06	5	52.70	2	52.80	53.00	3	14,992	0.02%
2018/08/03	0	0.00	1	52.40	52.80	-1	15,364	-0.01%
2018/08/02	18.2	52.19	1	52.20	52.00	17.2	15,476	0.11%
2018/08/01	6	52.40	0	0.00	52.50	6	15,569	0.04%
2018/07/31	0	0.00	3.5	52.63	52.70	-3.5	15,740	-0.02%
2018/07/30	1	52.40	14	52.19	52.20	-13	15,752	-0.08%
2018/07/27	0	0.00	7	52.13	52.40	-7	15,788	-0.04%
2018/07/26	6.1	51.69	0	0.00	52.10	6.1	15,861	0.04%
2018/07/25	8	52.09	0	0.00	52.10	8	15,854	0.05%
2018/07/24	3	52.17	1	52.10	52.10	2	15,828	0.01%
2018/07/23	1	52.40	0	52.20	52.30	1	15,984	0.01%
2018/07/19	2	52.15	0	0.00	52.40	2	16,458	0.01%
2018/07/18	0	0.00	6	52.72	52.70	-6	16,494	-0.04%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	2	52.05	1	52.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1	52.00	52.10	-1	16,800	-0.01%
2018/07/11	2	51.00	1	51.20	51.20	1	16,811	0.01%
2018/07/09	0	0.00	1	51.40	51.70	-1	16,654	-0.01%
2018/07/06	6.3	50.81	2.1	51.00	51.00	4.2	16,592	0.03%
2018/07/05	3.6	51.17	0	0.00	51.40	3.6	16,507	0.02%
2018/07/04	7	51.69	0	0.00	51.90	7	16,616	0.04%
2018/07/03	1	52.30	0	0.00	52.10	1	16,535	0.01%
2018/07/02	1	53.20	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	2	53.85	53.80	-2	16,159	-0.01%
2018/06/28	12	52.90	2	52.95	53.00	10	15,945	0.06%
2018/06/27	7	52.66	0	0.00	52.80	7	15,878	0.04%
2018/06/26	6	53.30	2.4	53.26	53.00	3.6	15,760	0.02%
2018/06/25	12	55.73	10	55.80	55.60	2	15,534	0.01%
2018/06/22	1	56.00	2	55.90	56.00	-1	15,240	-0.01%
2018/06/21	8	55.93	10	56.04	55.90	-2	15,020	-0.01%
2018/06/20	5	55.10	2	55.80	55.50	3	14,998	0.02%
2018/06/19	2	54.30	3	55.17	55.00	-1	14,863	-0.01%
2018/06/15	7	54.53	3	54.77	55.30	4	14,466	0.03%
2018/06/14	3	54.93	24.5	55.37	54.50	-21.5	14,169	-0.15%
2018/06/13	0	0.00	12	55.53	55.50	-12	13,920	-0.09%
2018/06/12	6	55.58	0	0.00	55.10	6	14,001	0.04%
2018/06/11	3	55.20	2	55.40	55.40	1	13,851	0.01%
2018/06/08	3	55.20	3	55.10	55.00	0	13,857	0.00%
2018/06/07	0	0.00	6.8	55.08	55.00	-6.8	13,947	-0.05%
2018/06/06	0	0.00	4.4	54.73	54.90	-4.4	14,092	-0.03%
2018/06/05	2	54.20	2	54.30	54.30	0	14,065	0.00%
2018/06/04	0	0.00	1	54.00	54.00	-1	14,053	-0.01%
2018/06/01	1	53.10	5	53.20	53.50	-4	14,024	-0.03%
2018/05/31	0	0.00	1	53.50	53.60	-1	13,998	-0.01%
2018/05/30	4	52.95	0	0.00	52.90	4	13,666	0.03%
2018/05/29	0	0.00	5	54.24	54.10	-5	13,502	-0.04%
2018/05/28	2	53.90	0	0.00	54.10	2	13,620	0.01%
2018/05/25	3	54.13	0	0.00	53.90	3	13,719	0.02%
2018/05/24	1	54.10	24.4	54.10	54.20	-23.4	13,715	-0.17%
2018/05/23	3	54.27	4.7	54.56	54.00	-1.7	13,761	-0.01%
2018/05/22	2.3	54.81	19	54.86	54.70	-16.8	13,826	-0.12%
2018/05/21	1.8	54.64	2	54.75	55.00	-0.3	14,054	0.00%
2018/05/18	8	54.76	10	54.54	54.40	-2	14,155	-0.01%
2018/05/17	8	54.99	2	55.15	54.90	6	14,267	0.04%
2018/05/16	1	54.90	9	54.97	54.90	-8	14,261	-0.06%
2018/05/15	4	54.33	1.5	54.41	54.00	2.5	14,402	0.02%
2018/05/14	2	54.80	12	55.00	55.00	-10	14,737	-0.07%
2018/05/11	0	0.00	10.5	54.32	54.60	-10.5	14,736	-0.07%
2018/05/10	8	53.34	33	53.42	53.30	-25	14,429	-0.17%
2018/05/09	0	0.00	2	53.80	53.60	-2	14,315	-0.01%
2018/05/08	20	53.37	2	53.00	53.50	18	14,373	0.13%
2018/05/07	0	0.00	2	53.00	53.00	-2	14,283	-0.01%
2018/05/03	0	0.00	0	52.90	52.90	0	14,504	0.00%
2018/05/02	6	53.20	0	0.00	53.50	6	14,600	0.04%
2018/04/30	0	0.00	23	53.74	53.50	-23	14,691	-0.16%
2018/04/27	1	53.20	8	53.40	53.50	-7	14,774	-0.05%
2018/04/26	3	52.20	1	52.80	52.80	2	14,749	0.01%
2018/04/25	4	51.93	0	0.00	52.20	4	14,567	0.03%
2018/04/24	1	52.70	0	0.00	52.50	1	14,412	0.01%
2018/04/20	0	0.00	0.3	52.50	52.50	-0.3	14,625	0.00%
2018/04/19	0	0.00	3	52.67	52.90	-3	14,867	-0.02%
2018/04/17	2	51.85	0	0.00	51.60	2	14,773	0.01%
2018/04/16	0	0.00	1	52.70	52.50	-1	15,033	-0.01%
2018/04/13	2	52.75	19.4	52.70	52.80	-17.4	15,106	-0.12%
2018/04/12	0	0.00	1	53.60	53.30	-1	15,314	-0.01%
2018/04/11	0.1	53.10	0	0.00	53.30	0.1	15,513	0.00%
2018/04/10	0	0.00	2	53.00	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	3.4	52.52	53.00	-3.4	15,704	-0.02%
2018/04/03	3	51.90	0.2	52.00	52.00	2.8	15,783	0.02%
2018/03/31	0	0.00	4	52.50	52.50	-4	15,982	-0.03%
2018/03/30	4	52.20	0	0.00	51.90	4	16,053	0.02%
2018/03/29	7	52.19	0	0.00	51.80	7	16,036	0.04%
2018/03/28	5	52.38	1	52.70	52.50	4	15,956	0.03%
2018/03/27	4	53.23	0	0.00	53.30	4	16,044	0.02%
2018/03/26	0	0.00	4.2	52.34	52.80	-4.2	16,064	-0.03%
2018/03/23	15.5	52.46	0.1	52.50	52.20	15.5	16,204	0.10%
2018/03/22	2	53.65	0	0.00	53.40	2	16,228	0.01%
2018/03/20	0.1	53.20	2.2	53.52	53.20	-2.1	16,284	-0.01%
2018/03/19	1	53.40	0	0.00	53.60	1	16,471	0.01%
2018/03/16	2	53.20	0.6	53.40	53.40	1.4	16,593	0.01%
2018/03/15	0	0.00	3	53.80	53.40	-3	16,519	-0.02%
2018/03/14	3	53.67	0	0.00	53.90	3	16,604	0.02%
2018/03/13	0.2	53.90	3	54.03	53.90	-2.8	16,660	-0.02%
2018/03/12	0	0.00	28.3	54.46	54.50	-28.3	16,673	-0.17%
2018/03/09	17	52.18	0	0.00	52.00	17	16,714	0.10%
2018/03/08	11	52.45	0	0.00	52.40	11	17,459	0.06%
2018/03/07	0	0.00	2	52.80	52.50	-2	17,930	-0.01%
2018/03/06	5	52.70	0	0.00	52.80	5	18,836	0.03%
2018/03/05	8	52.78	4	52.70	52.60	4	19,210	0.02%
2018/03/02	1	53.20	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1.7	53.90	5	53.70	53.90	-3.4	19,367	-0.02%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/23	2	54.40	1	54.80	54.70	1	19,762	0.01%
2018/02/22	1	53.30	3	54.30	54.20	-2	20,668	-0.01%
2018/02/21	0	0.00	23.6	53.96	54.00	-23.6	21,958	-0.11%
2018/02/12	20	53.45	2.1	53.67	53.00	17.9	22,058	0.08%
2018/02/09	11	52.55	10	52.61	52.80	1	21,999	0.00%
2018/02/08	2	53.10	4	53.15	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	7	52.64	52.70	-7	21,929	-0.03%
2018/02/06	22	51.20	12.5	51.96	50.80	9.5	21,788	0.04%
2018/02/05	13	53.84	1	53.70	54.10	12	21,376	0.06%
2018/02/02	0	0.00	1.1	54.69	54.70	-1.1	21,222	-0.01%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/31	0	0.00	17	54.80	54.60	-17	21,223	-0.08%
2018/01/30	15	54.57	0	0.00	54.40	15	21,082	0.07%
2018/01/29	13	55.11	2	55.20	55.20	11	21,006	0.05%
2018/01/26	16	54.74	1.1	54.98	54.70	14.9	20,866	0.07%
2018/01/24	0	0.00	4	55.50	55.70	-4	20,570	-0.02%
2018/01/23	0	0.00	2	56.00	56.00	-2	20,526	-0.01%
2018/01/22	11	55.22	5	55.64	55.60	6	20,628	0.03%
2018/01/19	2	55.70	3	56.10	56.00	-1	20,908	0.00%
2018/01/18	0	0.00	15	55.93	55.90	-15	20,836	-0.07%
2018/01/17	29	56.09	3	56.10	56.30	26	20,787	0.13%
2018/01/16	1	56.70	16	56.56	56.60	-15	20,659	-0.07%
2018/01/15	9.2	56.22	7	56.33	56.50	2.2	20,518	0.01%
2018/01/12	2	55.70	8	55.86	55.60	-6	20,278	-0.03%
2018/01/11	7	55.31	4	55.58	55.40	3	20,202	0.01%
2018/01/10	2	55.70	37	56.08	55.60	-35	20,285	-0.17%
2018/01/09	0	0.00	1	55.40	55.80	-1	20,010	0.00%
2018/01/08	2	55.15	7	55.76	55.70	-5	20,036	-0.02%
2018/01/05	2	55.10	38.2	55.51	55.70	-36.2	19,793	-0.18%
2018/01/04	1	54.60	2.1	55.24	55.40	-1.1	19,585	-0.01%
2018/01/03	0	0.00	63	55.02	55.20	-63	19,635	-0.32%
2018/01/02	0	0.00	15	54.13	54.20	-15	19,235	-0.08%