國泰金 (2882)-富邦-南屯券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	10.8	56.40	50.6	56.11	56.60	-39.8	28,227	-0.14%
2024/05/14	37.2	54.41	40.2	54.43	54.30	-2.9	27,245	-0.01%
2024/05/13	25.3	55.12	14	55.32	55.10	11.2	26,962	0.04%
2024/05/10	42.1	54.52	100.6	54.32	55.50	-58.5	26,191	-0.22%
2024/05/09	3	52.07	56.2	51.84	51.70	-53.2	24,534	-0.22%
2024/05/08	1	50.90	6	51.02	50.90	-5	24,131	-0.02%
2024/05/07	3	50.87	17.4	50.76	50.90	-14.4	24,147	-0.06%
2024/05/06	1	50.90	21.3	51.10	50.90	-20.2	24,031	-0.08%
2024/05/03	17	50.49	17.1	50.36	50.20	-0.1	23,755	0.00%
2024/05/02	17	50.39	18.2	50.32	50.30	-1.2	23,703	-0.01%
2024/04/30	1.1	50.88	18.2	50.78	50.50	-17.1	23,517	-0.07%
2024/04/29	20.1	50.61	55.6	50.27	50.80	-35.6	23,098	-0.15%
2024/04/26	2	48.95	9	49.12	48.90	-7	22,340	-0.03%
2024/04/25	5	48.46	34	48.62	48.55	-29	22,428	-0.13%
2024/04/24	2	49.15	7.1	49.22	49.25	-5.1	22,385	-0.02%
2024/04/23	0	0.00	45	48.63	48.75	-45	22,603	-0.20%
2024/04/22	2	48.50	7	48.39	48.40	-5	22,828	-0.02%
2024/04/19	12	47.70	4.5	47.41	47.45	7.5	22,753	0.03%
2024/04/18	5	47.63	2	48.50	48.45	3	22,431	0.01%
2024/04/17	19.1	47.93	2.5	47.76	47.90	16.6	22,340	0.07%
2024/04/16	60.4	48.25	14.2	48.03	47.85	46.2	22,176	0.21%
2024/04/15	49	48.53	3	48.60	48.95	46	21,808	0.21%
2024/04/12	19.3	49.23	15	49.26	49.05	4.3	21,657	0.02%
2024/04/11	40.6	49.60	237	49.70	49.70	-196.4	21,353	-0.92%	大賣/鉅額交易
2024/04/10	43.1	48.98	1	49.05	48.75	42.1	20,845	0.20%
2024/04/09	5	49.35	104.9	49.25	49.45	-99.9	20,642	-0.48%	大賣/
2024/04/08	1.1	48.02	158.8	48.34	48.35	-157.7	20,144	-0.78%	大賣/鉅額交易
2024/04/03	17.3	48.40	12	48.28	48.05	5.3	20,142	0.03%
2024/04/02	0.4	48.75	13.1	48.88	48.95	-12.7	20,059	-0.06%
2024/04/01	1.1	48.85	14.1	48.95	48.95	-13	20,092	-0.06%
2024/03/29	3	48.17	54.5	48.23	48.65	-51.5	19,929	-0.26%
2024/03/28	0	48.10	1.7	48.20	48.25	-1.7	19,806	-0.01%
2024/03/27	5	48.19	24	48.27	48.20	-19	19,792	-0.10%
2024/03/26	1	48.25	115.1	48.20	48.35	-114.1	19,800	-0.58%	大賣/鉅額交易
2024/03/25	9	48.14	4	48.17	48.10	5	19,822	0.03%
2024/03/22	4	48.73	16.6	48.79	48.55	-12.6	19,755	-0.06%
2024/03/21	13.1	48.39	18.7	48.31	48.55	-5.6	19,329	-0.03%
2024/03/20	15	47.64	2	47.60	47.50	13	19,083	0.07%
2024/03/19	4	47.23	2	47.80	47.75	2	19,384	0.01%
2024/03/18	53	47.66	12.8	47.75	47.55	40.2	19,301	0.21%
2024/03/15	371.6	48.05	10	47.72	47.65	361.6	19,158	1.89%	大買/鉅額交易
2024/03/14	194.4	48.09	73.4	47.98	48.30	121	18,269	0.66%	大買/鉅額交易
2024/03/13	18	46.58	8.6	46.67	46.80	9.4	17,370	0.05%
2024/03/12	6	46.16	11.6	46.29	46.50	-5.6	17,141	-0.03%
2024/03/11	18.2	46.05	62.5	46.16	46.05	-44.3	16,726	-0.27%
2024/03/08	4	45.09	74	45.12	45.30	-70	16,215	-0.43%
2024/03/07	50	44.62	45	44.87	44.85	5	15,741	0.03%
2024/03/06	29	44.66	12.5	44.65	44.55	16.5	15,652	0.11%
2024/03/05	4.5	44.76	4.6	44.82	44.65	0	15,917	0.00%
2024/03/04	12	44.66	13	44.78	44.65	-1	15,905	-0.01%
2024/03/01	4	44.69	2	44.73	44.65	2	15,930	0.01%
2024/02/29	5.8	44.70	13	44.57	45.05	-7.2	15,994	-0.05%
2024/02/27	34	44.31	4.5	44.37	44.30	29.5	15,657	0.19%
2024/02/26	10.6	44.37	8	44.39	44.30	2.6	15,576	0.02%
2024/02/23	8.5	44.64	0	0.00	44.45	8.5	15,466	0.06%
2024/02/22	3.3	44.77	3.8	44.80	44.90	-0.6	15,679	0.00%
2024/02/21	2	44.80	1.1	44.90	44.75	0.9	15,691	0.01%
2024/02/20	3.4	44.92	16.1	45.00	45.10	-12.7	15,713	-0.08%
2024/02/19	15.9	44.94	14.1	44.94	45.00	1.8	15,792	0.01%
2024/02/16	2	44.38	3	44.55	44.55	-1	15,816	-0.01%
2024/02/15	31.3	44.02	22	44.05	44.05	9.3	15,933	0.06%
2024/02/05	3	43.80	2.2	43.98	43.90	0.8	15,847	0.00%
2024/02/02	7.2	44.09	5	44.27	44.10	2.2	15,646	0.01%
2024/02/01	2.2	44.31	0	0.00	44.45	2.2	15,568	0.01%
2024/01/31	2	43.93	1	44.00	44.15	1	15,471	0.01%
2024/01/30	5.7	44.09	0	0.00	43.90	5.7	15,388	0.04%
2024/01/29	8.3	44.38	7	44.35	44.40	1.2	15,324	0.01%
2024/01/26	0	0.00	3.2	44.47	44.50	-3.2	15,340	-0.02%
2024/01/25	0	44.30	0	0.00	44.35	0	15,366	0.00%
2024/01/24	2.1	44.13	10	44.13	44.20	-7.9	15,325	-0.05%
2024/01/23	1.1	43.91	4.4	44.09	44.20	-3.4	15,272	-0.02%
2024/01/22	28	43.91	0	0.00	43.85	28	15,315	0.18%
2024/01/19	28.1	43.21	14	43.41	43.80	14.1	15,261	0.09%
2024/01/18	29.6	43.27	6	43.22	43.30	23.6	15,132	0.16%
2024/01/17	33.9	43.50	12.1	43.59	43.30	21.8	14,958	0.15%
2024/01/16	39.6	43.92	50	43.90	44.00	-10.4	14,499	-0.07%
2024/01/15	16.1	44.52	1	44.50	44.45	15.1	14,262	0.11%
2024/01/12	21	44.54	54	44.55	44.50	-33	14,417	-0.23%
2024/01/11	19	44.61	0.1	44.70	44.60	18.9	14,442	0.13%
2024/01/10	7.1	44.73	0.1	44.90	44.70	7	14,537	0.05%
2024/01/09	1	44.95	12	44.96	44.75	-11	14,551	-0.08%
2024/01/08	10	45.16	2	45.40	45.10	8	14,471	0.06%
2024/01/05	5.1	44.87	0.1	44.90	44.85	5	14,492	0.03%
2024/01/04	4.4	44.86	0	0.00	44.70	4.4	14,633	0.03%
2024/01/03	2.6	44.88	0	0.00	44.95	2.6	14,958	0.02%
2024/01/02	2.6	45.44	0	0.00	45.50	2.6	14,818	0.02%
2023/12/29	1.2	45.65	6	45.63	45.75	-4.8	14,897	-0.03%
2023/12/28	5	45.60	17	45.69	45.80	-12	15,058	-0.08%
2023/12/27	10	45.45	1.6	45.50	45.45	8.4	15,076	0.06%
2023/12/26	0	0.00	1	45.20	45.20	-1	15,031	-0.01%
2023/12/25	13	44.93	0	0.00	44.85	13	15,071	0.09%
2023/12/22	9	44.64	10	44.75	44.65	-1	15,129	-0.01%
2023/12/21	9.3	44.70	0	0.00	44.70	9.3	15,143	0.06%
2023/12/20	6	44.91	0	45.20	44.85	6	15,167	0.04%
2023/12/19	14.1	44.96	4.2	44.91	44.90	9.9	15,132	0.07%
2023/12/18	0.1	45.55	102	45.48	45.50	-101.9	15,242	-0.67%	大賣/鉅額交易
2023/12/15	1.1	45.61	2.8	45.80	45.85	-1.8	15,385	-0.01%
2023/12/14	6	45.58	18.4	45.80	45.90	-12.4	15,090	-0.08%
2023/12/13	10.4	44.68	1.8	44.78	44.70	8.6	14,626	0.06%
2023/12/12	20.2	44.69	2	44.70	44.75	18.2	14,668	0.12%
2023/12/11	7.1	44.82	6	44.85	44.85	1.1	14,610	0.01%
2023/12/08	5.3	44.90	2.2	44.91	44.85	3.1	14,513	0.02%
2023/12/07	4.4	44.94	0	0.00	45.00	4.4	14,380	0.03%
2023/12/06	52	45.60	1	45.50	45.45	51	14,160	0.36%
2023/12/05	55	45.60	4	45.75	45.55	51	14,051	0.36%
2023/12/04	0	0.00	3	46.18	46.25	-3	13,799	-0.02%
2023/12/01	2	46.00	3.1	46.06	46.05	-1.1	13,838	-0.01%
2023/11/30	0	0.00	10	46.09	46.50	-10	13,738	-0.07%
2023/11/29	1	45.85	4	45.98	45.75	-3	13,300	-0.02%
2023/11/28	0	0.00	1	45.85	46.00	-1	13,420	-0.01%
2023/11/27	6.1	45.90	7.2	46.36	45.75	-1.2	13,497	-0.01%
2023/11/24	0	0.00	13	46.25	46.30	-13	13,412	-0.10%
2023/11/22	0	0.00	16	46.20	46.30	-16	13,527	-0.12%
2023/11/21	1.2	46.20	11.4	46.11	46.15	-10.1	13,506	-0.08%
2023/11/20	4.9	45.67	0	0.00	45.70	4.9	13,372	0.04%
2023/11/17	2	45.80	100	45.78	45.80	-98	13,436	-0.73%
2023/11/16	0.1	45.60	2.2	45.72	45.65	-2.1	13,339	-0.02%
2023/11/15	67	45.50	7.1	45.79	45.75	59.9	13,178	0.45%
2023/11/14	3	45.47	1	45.45	45.45	2	12,979	0.02%
2023/11/13	0.1	45.28	41	45.34	45.25	-40.9	12,936	-0.32%
2023/11/10	3	45.00	6	44.93	44.95	-3	12,999	-0.02%
2023/11/09	0.2	45.05	4	45.14	45.15	-3.8	13,107	-0.03%
2023/11/08	1	45.05	1	45.40	45.05	0	13,393	0.00%
2023/11/07	0	0.00	2	45.00	45.20	-2	13,574	-0.01%
2023/11/06	0	0.00	1	45.55	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	8.1	45.20	45.35	-8.1	13,730	-0.06%
2023/11/02	1	44.70	10	44.88	44.85	-9	13,962	-0.06%
2023/11/01	0	0.00	4	44.21	44.30	-4	13,947	-0.03%
2023/10/31	1	44.00	3.1	43.93	43.90	-2.1	14,171	-0.01%
2023/10/30	0.5	43.85	22	43.87	43.95	-21.5	14,634	-0.15%
2023/10/27	1	44.20	0	44.25	44.20	1	15,080	0.01%
2023/10/26	6.1	43.83	2.1	43.81	43.85	4	15,462	0.03%
2023/10/25	5	44.21	1.2	44.26	44.15	3.8	15,491	0.02%
2023/10/24	1	44.05	1.3	44.05	44.15	-0.3	15,975	0.00%
2023/10/23	2	44.22	0	0.00	44.10	2	16,353	0.01%
2023/10/20	17	44.23	0	0.00	44.70	17	16,283	0.10%
2023/10/19	2.5	45.03	0	0.00	45.10	2.5	16,017	0.02%
2023/10/18	0	0.00	5.3	45.47	45.60	-5.3	15,992	-0.03%
2023/10/17	2	45.20	11.2	45.28	45.25	-9.2	15,862	-0.06%
2023/10/16	0	0.00	7	45.30	45.50	-7	16,036	-0.04%
2023/10/13	7	45.51	5	45.49	45.30	2	16,348	0.01%
2023/10/12	0	45.55	4	46.02	46.15	-4	16,565	-0.02%
2023/10/11	0	0.00	23.7	45.50	45.95	-23.7	16,466	-0.14%
2023/10/06	2.3	44.51	0	0.00	44.55	2.3	16,194	0.01%
2023/10/05	5	43.71	0	0.00	44.05	5	16,381	0.03%
2023/10/04	21.9	43.71	0	0.00	43.55	21.9	16,486	0.13%
2023/10/03	20.6	44.09	0	0.00	44.00	20.6	16,314	0.13%
2023/10/02	5.5	44.60	0.1	44.65	44.50	5.4	16,316	0.03%
2023/09/28	1.4	44.64	0	0.00	44.55	1.4	16,601	0.01%
2023/09/27	7.1	44.31	2.1	44.39	44.60	5	16,568	0.03%
2023/09/26	13.5	44.54	0	0.00	44.45	13.5	16,547	0.08%
2023/09/25	5	44.73	0	0.00	44.85	5	16,456	0.03%
2023/09/22	14	44.70	1.1	44.72	44.70	12.9	16,512	0.08%
2023/09/21	29.5	44.88	0	44.90	44.90	29.5	16,526	0.18%
2023/09/20	9	45.78	2	45.75	45.70	7	16,348	0.04%
2023/09/19	2	46.40	0	0.00	46.35	2	16,310	0.01%
2023/09/15	1.3	46.67	1	46.70	46.65	0.3	16,421	0.00%
2023/09/14	0	0.00	7	46.79	46.90	-7	16,289	-0.04%
2023/09/13	0	46.60	1	46.60	46.75	-1	16,345	-0.01%
2023/09/12	1	46.45	3	46.50	46.65	-2	16,622	-0.01%
2023/09/11	0.1	46.30	10	46.28	46.55	-10	16,620	-0.06%
2023/09/08	0	46.10	2	46.20	46.30	-2	16,744	-0.01%
2023/09/07	14.1	45.67	0	0.00	45.70	14.1	17,001	0.08%
2023/09/06	35	45.88	2	46.10	45.80	33	17,246	0.19%
2023/09/05	8.4	46.40	1	46.70	46.45	7.4	17,354	0.04%
2023/09/04	3	46.33	1.1	46.46	46.65	1.9	17,791	0.01%
2023/09/01	3.1	46.50	11.4	46.47	46.60	-8.3	18,058	-0.05%
2023/08/31	3.2	45.80	0.2	45.76	45.60	3	17,967	0.02%
2023/08/30	3	46.02	11	46.05	46.10	-8	18,138	-0.04%
2023/08/29	2	45.75	4.4	45.79	46.05	-2.4	18,240	-0.01%
2023/08/28	28	44.88	1	45.35	45.40	27	18,361	0.15%
2023/08/25	3	44.58	128	44.30	44.50	-125	19,481	-0.64%	大賣/鉅額交易
2023/08/24	18.2	44.40	17.8	44.51	44.65	0.4	19,716	0.00%
2023/08/23	9	44.64	10	44.85	44.70	-1	20,015	0.00%
2023/08/22	7.3	44.90	0	0.00	45.00	7.3	20,119	0.04%
2023/08/21	8.1	45.34	0	0.00	45.40	8.1	20,286	0.04%
2023/08/18	2.3	45.17	3	45.15	45.20	-0.7	20,446	0.00%
2023/08/17	2.5	45.36	2	45.10	45.30	0.5	20,594	0.00%
2023/08/16	19	44.88	2	45.05	45.10	17	20,645	0.08%
2023/08/15	6	45.41	7	45.39	45.40	-1	21,046	0.00%
2023/08/14	18.4	45.20	7.5	45.26	45.40	10.9	21,344	0.05%
2023/08/11	12	46.51	1	47.00	46.45	11	21,395	0.05%
2023/08/10	11	46.60	68.3	46.64	46.60	-57.3	21,437	-0.27%
2023/08/09	5	46.60	1.2	46.47	46.45	3.8	21,514	0.02%
2023/08/08	1	47.15	79	47.00	47.05	-78	21,727	-0.36%
2023/08/07	4	46.50	2	46.55	46.45	2	21,777	0.01%
2023/08/04	5.5	46.35	41	46.40	46.30	-35.5	21,795	-0.16%
2023/08/02	34	46.38	7	46.24	46.20	27	21,721	0.12%
2023/08/01	4.4	46.77	39.4	46.74	47.25	-35	21,359	-0.16%
2023/07/31	10	45.95	23	46.10	45.75	-13	20,808	-0.06%
2023/07/28	26.4	45.63	16	45.70	45.75	10.4	20,486	0.05%
2023/07/27	6.1	45.92	34	45.91	46.00	-27.9	20,452	-0.14%
2023/07/26	6.8	45.35	15.3	45.34	45.35	-8.5	20,136	-0.04%
2023/07/25	6	44.53	2.3	44.30	44.55	3.7	19,903	0.02%
2023/07/24	5	44.12	2.8	44.24	44.20	2.2	19,925	0.01%
2023/07/21	6.1	44.42	6.5	44.48	44.40	-0.4	20,007	0.00%
2023/07/20	7.1	44.72	5	44.73	44.75	2.1	20,025	0.01%
2023/07/19	19.1	44.81	5.2	44.81	44.50	13.9	19,914	0.07%
2023/07/18	19.1	44.97	14	45.02	45.05	5.1	19,807	0.03%
2023/07/17	7.3	44.89	32.1	44.92	45.00	-24.8	19,538	-0.13%
2023/07/14	0	0.00	25.1	43.98	44.10	-25.1	19,244	-0.13%
2023/07/13	11.2	43.77	3.2	43.68	43.60	8	19,219	0.04%
2023/07/12	7	43.91	34.3	43.75	44.00	-27.3	19,104	-0.14%
2023/07/11	3.1	43.61	5	43.36	43.60	-1.9	19,068	-0.01%
2023/07/10	14	42.75	2.1	42.79	42.65	11.9	19,014	0.06%
2023/07/07	39.5	42.13	0.1	42.25	42.25	39.4	18,995	0.21%
2023/07/06	51.2	42.80	4	42.74	42.50	47.2	18,948	0.25%
2023/07/05	48.2	43.32	5.1	43.34	43.20	43.1	18,679	0.23%
2023/07/04	20.2	43.20	8	43.10	43.05	12.2	18,804	0.06%
2023/07/03	4.1	43.25	6	43.25	43.30	-1.9	18,884	-0.01%
2023/06/30	6.2	43.24	0	0.00	43.15	6.2	19,065	0.03%
2023/06/29	5.5	43.46	1	43.55	43.40	4.5	19,023	0.02%
2023/06/28	17.8	43.52	10	43.60	43.65	7.8	18,959	0.04%
2023/06/27	2	43.95	3	44.10	44.15	-1	18,865	-0.01%
2023/06/26	9	44.09	0	0.00	44.05	9	18,810	0.05%
2023/06/21	0.1	44.35	0	0.00	44.40	0.1	18,796	0.00%
2023/06/20	3.1	44.25	1	44.25	44.35	2.1	18,939	0.01%
2023/06/19	36.6	43.84	4	43.74	43.90	32.6	19,245	0.17%
2023/06/16	16.9	44.05	2.7	44.19	43.90	14.2	19,296	0.07%
2023/06/15	10	44.35	7.1	44.56	44.35	2.9	19,510	0.02%
2023/06/14	8	44.37	4.1	44.40	44.60	3.9	19,815	0.02%
2023/06/13	14	44.05	6	44.10	44.10	8	20,165	0.04%
2023/06/12	50.6	44.29	1.5	44.47	44.05	49	20,040	0.24%
2023/06/09	2.3	44.64	0	0.00	44.60	2.3	20,220	0.01%
2023/06/08	33.8	44.58	2	44.45	44.60	31.8	20,265	0.16%
2023/06/07	9.2	45.21	0	0.00	45.40	9.2	20,307	0.05%
2023/06/06	2.4	45.11	2.3	45.11	45.25	0.1	20,210	0.00%
2023/06/05	0.1	45.45	12.6	45.42	45.25	-12.5	20,213	-0.06%
2023/06/02	6	44.19	2	44.10	44.45	4	19,891	0.02%
2023/06/01	11	44.25	2.2	44.31	44.00	8.8	19,911	0.04%
2023/05/31	2	44.45	2.5	44.58	44.30	-0.5	19,733	0.00%
2023/05/30	11.3	44.81	5.4	44.69	44.50	5.9	18,585	0.03%
2023/05/29	6.1	44.57	18.8	45.13	44.75	-12.7	18,760	-0.07%
2023/05/26	3	43.87	5	43.94	43.90	-2	18,509	-0.01%
2023/05/25	2.6	44.24	1	44.15	44.05	1.6	18,466	0.01%
2023/05/24	7.2	44.43	14	44.63	44.80	-6.8	18,428	-0.04%
2023/05/23	2.6	44.82	12	45.13	44.80	-9.4	18,451	-0.05%
2023/05/22	3	45.27	11.7	45.24	45.15	-8.7	18,615	-0.05%
2023/05/19	1.1	45.14	27.3	44.92	45.15	-26.2	18,867	-0.14%
2023/05/18	6.1	44.00	592.8	44.33	44.40	-586.8	18,393	-3.19%	大賣/鉅額交易
2023/05/17	1	43.55	32.9	43.83	43.95	-31.9	18,294	-0.17%
2023/05/16	0	43.60	20.2	43.65	43.60	-20.1	18,227	-0.11%
2023/05/15	1	42.85	6.1	43.15	43.35	-5.1	18,107	-0.03%
2023/05/12	2.5	42.84	11	43.31	42.65	-8.5	18,034	-0.05%
2023/05/11	0	0.00	19.2	43.55	43.70	-19.2	17,729	-0.11%
2023/05/10	2.6	42.96	0	0.00	43.05	2.6	17,471	0.01%
2023/05/09	4.5	43.46	9	43.29	43.50	-4.5	17,476	-0.03%
2023/05/08	1.2	42.95	24	42.84	43.05	-22.8	17,565	-0.13%
2023/05/05	0	42.50	4.7	42.40	42.65	-4.7	17,742	-0.03%
2023/05/04	2.1	42.16	3.6	42.42	42.50	-1.5	18,392	-0.01%
2023/05/03	1	42.20	1	42.20	42.40	0	18,694	0.00%
2023/05/02	1.6	42.13	1	42.00	42.50	0.6	19,081	0.00%
2023/04/28	5.1	42.06	24	42.55	42.45	-18.9	19,559	-0.10%
2023/04/27	10.1	42.18	0	0.00	42.25	10.1	19,728	0.05%
2023/04/26	0.1	42.24	4.4	42.35	42.35	-4.3	19,928	-0.02%
2023/04/25	0	0.00	2	42.58	42.60	-2	20,081	-0.01%
2023/04/24	5	42.55	8	42.49	42.65	-3	20,163	-0.01%
2023/04/21	0	0.00	3	42.40	42.70	-3	20,326	-0.01%
2023/04/20	1.4	42.87	0	42.80	42.95	1.3	20,474	0.01%
2023/04/19	1	42.95	15	42.74	42.75	-14	21,138	-0.07%
2023/04/18	8.1	42.95	9	43.15	43.10	-0.9	21,287	0.00%
2023/04/17	21	43.00	14.1	43.06	43.20	6.9	21,528	0.03%
2023/04/14	1.1	42.72	7.1	43.07	43.15	-6	21,676	-0.03%
2023/04/13	22	42.56	43	42.55	42.60	-21	21,991	-0.10%
2023/04/12	1	42.90	11	42.89	42.95	-10	23,366	-0.04%
2023/04/11	14	42.42	4	42.61	42.65	10	23,436	0.04%
2023/04/10	1	42.50	8.1	42.50	42.55	-7.1	23,472	-0.03%
2023/04/07	1	42.35	3	42.28	42.25	-2	23,431	-0.01%
2023/04/06	1	41.66	2.3	41.84	42.00	-1.3	23,302	-0.01%
2023/03/31	3	41.73	4.1	41.74	41.80	-1.1	23,594	0.00%
2023/03/30	1.2	41.54	53	41.79	41.60	-51.8	23,594	-0.22%
2023/03/29	4	41.64	21	41.73	41.85	-17	23,677	-0.07%
2023/03/28	8	41.64	22	41.63	41.55	-14	23,992	-0.06%
2023/03/27	0	0.00	0.5	41.35	41.35	-0.5	24,166	0.00%
2023/03/24	2.8	41.30	0	41.50	41.30	2.8	24,527	0.01%
2023/03/23	10.2	41.19	13	41.52	41.55	-2.8	24,585	-0.01%
2023/03/22	2.1	41.20	6	41.22	41.35	-3.9	24,551	-0.02%
2023/03/21	7.5	40.75	4	40.79	40.75	3.5	24,426	0.01%
2023/03/20	89	40.20	0.4	40.30	40.20	88.6	24,598	0.36%
2023/03/17	10.4	41.03	26.1	40.91	41.00	-15.7	24,387	-0.06%
2023/03/16	31.6	40.69	9	40.64	40.50	22.6	24,373	0.09%
2023/03/15	25	41.76	0.5	41.90	41.50	24.5	24,276	0.10%
2023/03/14	73.3	41.73	21	41.64	41.55	52.3	24,661	0.21%
2023/03/13	14.4	42.19	16	42.26	42.30	-1.6	24,935	-0.01%
2023/03/10	44.4	42.83	2.2	42.73	42.70	42.2	25,078	0.17%
2023/03/09	0.5	43.65	14	43.56	43.65	-13.5	25,129	-0.05%
2023/03/08	28.2	43.50	0	0.00	43.75	28.2	25,940	0.11%
2023/03/07	12	43.67	5.2	43.72	43.75	6.8	26,525	0.03%
2023/03/06	25.7	43.57	29.2	43.45	43.60	-3.5	26,702	-0.01%
2023/03/03	1	42.95	0	0.00	42.90	1	26,792	0.00%
2023/03/02	7.8	42.91	1	43.05	43.00	6.8	26,977	0.03%
2023/03/01	25.8	42.87	4	42.92	42.75	21.7	27,137	0.08%
2023/02/24	2	43.28	2.4	43.48	43.45	-0.4	26,962	0.00%
2023/02/23	46.2	43.39	2	43.50	43.30	44.2	26,909	0.16%
2023/02/22	10.2	43.34	2.3	43.43	43.35	7.9	26,842	0.03%
2023/02/21	5.6	43.81	8	43.80	43.85	-2.4	26,799	-0.01%
2023/02/20	6.1	44.38	22.3	44.38	44.45	-16.2	26,879	-0.06%
2023/02/17	1.1	43.99	34.1	43.86	44.00	-33.1	26,840	-0.12%
2023/02/16	6.1	43.15	13.3	43.12	43.05	-7.2	26,950	-0.03%
2023/02/15	17.3	43.12	13.5	43.17	42.95	3.7	27,722	0.01%
2023/02/14	1	43.30	24.2	43.55	43.60	-23.2	27,665	-0.08%
2023/02/13	5.2	42.56	5.1	42.82	42.90	0.1	27,674	0.00%
2023/02/10	5	42.59	0	0.00	42.65	5	27,777	0.02%
2023/02/09	8.4	42.59	0	0.00	42.60	8.4	27,815	0.03%
2023/02/08	6.2	42.87	4	42.83	42.85	2.2	27,871	0.01%
2023/02/07	1.2	42.86	2	42.93	42.80	-0.8	27,990	0.00%
2023/02/06	63	42.86	0	0.00	42.65	63	28,020	0.22%
2023/02/03	9.9	43.52	10	43.51	43.30	-0.1	27,859	0.00%
2023/02/02	2.2	43.90	60.9	43.93	44.05	-58.7	27,739	-0.21%
2023/02/01	4.3	42.80	17.2	42.86	43.00	-12.9	27,346	-0.05%
2023/01/31	7	42.69	12.5	42.70	42.55	-5.5	27,273	-0.02%
2023/01/30	16	42.62	63.5	42.85	42.70	-47.4	27,171	-0.17%
2023/01/17	0.6	42.00	9	41.91	42.00	-8.4	26,752	-0.03%
2023/01/16	12.4	41.93	6.8	41.81	41.75	5.7	26,590	0.02%
2023/01/13	3.1	41.90	12.3	41.98	41.80	-9.2	27,003	-0.03%
2023/01/12	23.7	41.84	3	41.73	41.70	20.7	27,100	0.08%
2023/01/11	1.6	41.55	2	41.60	41.40	-0.4	27,226	0.00%
2023/01/10	0.5	41.68	4	41.63	41.70	-3.6	27,398	-0.01%
2023/01/09	4.3	41.35	60.7	41.56	42.00	-56.4	27,590	-0.20%
2023/01/06	1	40.75	6	40.58	40.75	-5	27,378	-0.02%
2023/01/05	2	40.25	22	40.23	40.25	-20	28,347	-0.07%
2023/01/04	12	39.99	11	40.00	39.95	1	28,290	0.00%
2023/01/03	14.7	39.91	10.1	39.97	39.95	4.6	28,532	0.02%
2022/12/30	68.6	39.93	129	39.99	40.00	-60.4	28,201	-0.21%	大賣/
2022/12/29	4.9	40.17	5	40.47	40.10	-0.1	26,812	0.00%
2022/12/28	12.3	40.81	2.5	40.80	40.65	9.8	27,146	0.04%
2022/12/27	12	41.05	2	41.20	41.15	10	27,356	0.04%
2022/12/26	2	40.95	3	41.03	41.00	-1	27,657	0.00%
2022/12/23	23.5	41.27	42.3	41.11	41.15	-18.8	28,154	-0.07%
2022/12/22	12.2	40.16	11.3	40.21	40.40	0.9	28,137	0.00%
2022/12/21	5.1	39.97	31.2	40.00	40.00	-26	28,540	-0.09%
2022/12/20	231.5	40.19	2.1	40.06	40.15	229.4	28,645	0.80%	大買/鉅額交易
2022/12/19	12.3	40.20	0	40.30	40.15	12.3	28,562	0.04%
2022/12/16	11.3	40.24	19.1	40.28	40.20	-7.8	28,483	-0.03%
2022/12/15	12.7	40.53	1.1	40.61	40.60	11.6	28,536	0.04%
2022/12/14	6	40.94	25	40.90	40.90	-19	28,476	-0.07%
2022/12/13	1.1	41.00	9	40.95	40.95	-7.9	28,389	-0.03%
2022/12/12	12.2	40.30	17	40.52	41.00	-4.8	28,282	-0.02%
2022/12/09	8.2	41.00	13	41.01	41.10	-4.9	28,268	-0.02%
2022/12/08	26.6	40.84	0.1	41.10	40.75	26.6	28,141	0.09%
2022/12/07	34.2	41.67	26.6	41.92	41.40	7.5	28,225	0.03%
2022/12/06	91.3	41.84	59.3	41.90	41.40	32	28,216	0.11%
2022/12/05	47.8	42.90	111	42.87	42.85	-63.2	27,965	-0.23%	大賣/
2022/12/02	103.2	44.04	3	44.05	44.00	100.1	27,585	0.36%	大買/
2022/12/01	4.1	44.00	13	44.08	44.15	-8.9	27,673	-0.03%
2022/11/30	28	43.67	9	43.72	43.55	19	27,240	0.07%
2022/11/29	14.7	43.09	40.8	41.84	43.45	-26.1	26,436	-0.10%
2022/11/28	4.4	42.01	0	0.00	42.00	4.4	26,038	0.02%
2022/11/25	5	42.56	0.2	42.75	42.55	4.8	26,098	0.02%
2022/11/24	2.1	42.56	3	42.77	42.55	-0.9	26,129	0.00%
2022/11/23	3	42.18	127	42.54	42.75	-124	26,779	-0.46%	大賣/鉅額交易
2022/11/22	12	41.58	8	42.04	42.20	4	26,833	0.01%
2022/11/21	3	41.97	13	41.92	42.10	-10	26,610	-0.04%
2022/11/18	7.7	41.84	2.5	41.75	41.90	5.2	26,485	0.02%
2022/11/17	5.2	41.30	3	41.30	41.55	2.2	26,412	0.01%
2022/11/16	29.6	41.96	21.1	41.80	41.70	8.6	26,379	0.03%
2022/11/15	1.1	42.26	10.1	42.32	42.40	-9	26,222	-0.03%
2022/11/14	1.3	41.98	18	41.86	41.75	-16.8	25,892	-0.06%
2022/11/11	0.1	41.80	40.3	41.48	41.90	-40.2	25,414	-0.16%
2022/11/10	4.1	39.61	6	39.76	39.65	-2	24,727	-0.01%
2022/11/09	2	39.88	6.1	40.05	40.15	-4.1	24,595	-0.02%
2022/11/08	6.1	39.64	4.1	39.70	39.70	1.9	24,398	0.01%
2022/11/07	14.3	39.20	4	39.40	39.55	10.3	24,294	0.04%
2022/11/04	2	38.95	1	38.95	38.95	1	24,403	0.00%
2022/11/03	2.3	38.81	8.4	38.47	38.85	-6	24,406	-0.02%
2022/11/02	2	38.50	1	38.35	38.50	1	24,309	0.00%
2022/11/01	4	37.85	0	0.00	38.10	4	24,291	0.02%
2022/10/31	15	37.94	0	0.00	37.80	15	24,394	0.06%
2022/10/28	3.6	38.17	29	38.28	38.25	-25.4	24,292	-0.10%
2022/10/27	9	38.78	9	38.71	38.50	0	24,119	0.00%
2022/10/26	111	38.08	21.1	38.52	38.50	90	24,305	0.37%	大買/
2022/10/25	94.3	37.48	6.1	37.32	37.50	88.2	24,108	0.37%
2022/10/24	10.4	37.07	82	37.02	37.00	-71.6	24,068	-0.30%
2022/10/21	98	36.65	100	37.09	36.55	-2	24,012	-0.01%
2022/10/20	67.1	37.38	9	37.63	37.85	58.1	23,418	0.25%
2022/10/19	16	38.12	9.5	38.11	38.30	6.5	23,093	0.03%
2022/10/18	51.3	37.89	11	38.16	38.15	40.3	22,896	0.18%
2022/10/17	85.7	37.01	37	37.79	37.65	48.7	22,912	0.21%
2022/10/14	30.8	37.87	13	38.18	37.65	17.8	22,757	0.08%
2022/10/13	155.4	38.04	99	38.13	37.45	56.4	22,489	0.25%	大買/
2022/10/12	4.1	39.50	6	39.80	39.55	-1.9	21,438	-0.01%
2022/10/11	9.1	39.65	0	0.00	39.60	9.1	21,428	0.04%
2022/10/07	1.3	40.79	0	0.00	40.50	1.3	21,263	0.01%
2022/10/06	1.1	40.75	2	40.75	40.80	-0.9	21,251	0.00%
2022/10/05	30	40.84	60.8	41.19	40.75	-30.8	21,353	-0.14%
2022/10/04	153.1	39.27	40	39.32	39.55	113.1	21,088	0.54%	大買/鉅額交易
2022/10/03	127.4	39.08	131	39.01	39.00	-3.6	20,804	-0.02%	大買/大賣/
2022/09/30	28.9	39.38	40	39.88	39.95	-11.1	20,796	-0.05%
2022/09/29	32.2	40.02	10	40.01	40.15	22.2	20,805	0.11%
2022/09/28	65.2	40.06	1.5	40.00	39.80	63.6	20,810	0.31%
2022/09/27	21.4	41.06	6	41.13	40.95	15.4	20,639	0.07%
2022/09/26	10.4	41.35	12	41.39	41.50	-1.6	21,366	-0.01%
2022/09/23	3.1	41.99	4	41.90	42.10	-0.9	21,834	0.00%
2022/09/22	28.4	41.60	0.2	41.73	41.65	28.2	22,219	0.13%
2022/09/21	21.4	42.79	0	0.00	42.55	21.4	22,120	0.10%
2022/09/20	5	43.05	1	43.10	43.05	4	22,130	0.02%
2022/09/19	7.3	42.87	9	42.95	42.75	-1.7	22,164	-0.01%
2022/09/16	6.1	42.71	5.2	42.81	42.80	0.9	22,159	0.00%
2022/09/15	10.1	42.98	5.2	43.30	43.10	4.9	22,064	0.02%
2022/09/14	24.3	42.71	12.5	42.88	42.85	11.8	22,111	0.05%
2022/09/13	22.2	43.78	12	44.07	43.65	10.2	22,175	0.05%
2022/09/12	158	43.87	18.2	44.00	44.05	139.8	22,134	0.63%	大買/鉅額交易
2022/09/08	15.5	43.15	50	43.15	43.15	-34.5	22,224	-0.16%
2022/09/07	27.5	43.36	103	43.16	43.15	-75.5	22,064	-0.34%	大賣/
2022/09/06	2.1	44.30	19.4	44.50	44.25	-17.3	21,669	-0.08%
2022/09/05	12.8	44.04	0	0.00	44.05	12.8	21,726	0.06%
2022/09/02	19	44.13	2.3	44.12	44.05	16.7	21,799	0.08%
2022/09/01	11.1	44.10	7	44.24	44.55	4.1	21,565	0.02%
2022/08/31	18.2	44.56	4	44.51	44.55	14.2	21,355	0.07%
2022/08/30	584.1	44.68	2	44.45	44.45	582.1	21,176	2.75%	大買/鉅額交易
2022/08/29	16.2	45.57	22	45.70	45.60	-5.8	20,453	-0.03%
2022/08/26	0	0.00	1.1	46.87	46.75	-1.1	20,276	-0.01%
2022/08/25	5.2	46.51	0	0.00	46.55	5.2	20,411	0.03%
2022/08/24	1.2	46.32	1	46.50	46.35	0.2	20,674	0.00%
2022/08/23	0.1	46.60	0	0.00	46.35	0.1	21,202	0.00%
2022/08/22	3	47.02	12.1	46.85	46.85	-9.1	21,431	-0.04%
2022/08/19	0	0.00	10.4	47.11	47.50	-10.4	21,698	-0.05%
2022/08/18	7.1	47.10	5	47.15	47.25	2.1	22,138	0.01%
2022/08/17	0.4	47.40	5.2	47.16	47.45	-4.9	22,675	-0.02%
2022/08/16	1.2	47.19	0	0.00	47.10	1.2	22,832	0.01%
2022/08/15	9.2	47.30	6	47.42	47.30	3.2	22,986	0.01%
2022/08/12	22.6	47.25	11	47.11	47.25	11.6	23,091	0.05%
2022/08/11	22.3	47.08	12	47.12	47.20	10.3	23,318	0.04%
2022/08/10	15.3	46.20	5	46.15	46.40	10.3	23,541	0.04%
2022/08/09	14	46.21	2	46.30	46.10	12	23,832	0.05%
2022/08/08	0	0.00	5.3	45.54	46.15	-5.3	24,081	-0.02%
2022/08/05	20	45.54	7	45.58	45.75	13	24,454	0.05%
2022/08/04	13	44.84	2	44.80	44.85	11	24,900	0.04%
2022/08/03	4	44.68	0	0.00	44.95	4	25,328	0.02%
2022/08/02	60.4	44.66	901	44.70	44.85	-840.6	25,763	-3.26%	大賣/鉅額交易
2022/08/01	8.4	45.34	0	0.00	45.45	8.4	25,797	0.03%
2022/07/29	4	45.55	0.1	45.66	45.50	3.9	25,923	0.02%
2022/07/28	0.1	45.69	7	45.55	45.80	-6.9	26,137	-0.03%
2022/07/27	4	45.13	0	0.00	45.25	4	26,025	0.02%
2022/07/26	2	45.45	11	45.57	45.60	-9	25,939	-0.03%
2022/07/25	0	0.00	16	45.25	45.55	-16	25,920	-0.06%
2022/07/22	2.3	44.93	4	45.45	45.00	-1.7	26,096	-0.01%
2022/07/21	11	44.72	0.1	44.65	45.05	10.9	25,997	0.04%
2022/07/20	13.1	45.47	1	44.90	44.90	12.1	25,840	0.05%
2022/07/19	5.4	44.92	0.2	45.85	44.95	5.2	25,852	0.02%
2022/07/18	2.8	45.01	2	44.53	45.20	0.8	25,908	0.00%
2022/07/15	4.1	44.30	1	44.70	44.15	3.1	25,818	0.01%
2022/07/14	15.3	45.15	8.1	45.23	45.00	7.2	25,713	0.03%
2022/07/13	154.2	45.34	3	45.35	45.50	151.2	25,681	0.59%	大買/鉅額交易
2022/07/12	9.2	44.30	167	44.31	43.80	-157.8	25,547	-0.62%	大賣/鉅額交易
2022/07/11	0	0.00	1	45.05	45.05	-1	25,405	0.00%
2022/07/08	11.4	45.18	5	45.40	44.80	6.4	25,391	0.03%
2022/07/07	115.2	44.67	0	0.00	45.05	115.2	25,204	0.46%	大買/鉅額交易
2022/07/06	21.2	45.14	100	45.00	44.95	-78.8	24,767	-0.32%
2022/07/05	3	46.60	51	46.70	46.75	-48	24,464	-0.20%
2022/07/04	137.2	45.82	141	45.67	45.50	-3.8	24,130	-0.02%	大買/大賣/
2022/07/01	4.2	50.15	92	49.92	49.70	-87.8	23,435	-0.37%
2022/06/30	39.1	51.42	0.4	52.00	50.90	38.7	22,938	0.17%
2022/06/29	32	52.54	25	52.70	52.80	7	22,573	0.03%
2022/06/27	3	53.90	2.1	53.76	53.50	0.9	22,246	0.00%
2022/06/24	4	53.33	1	53.90	53.40	3	22,146	0.01%
2022/06/23	1	52.60	1	52.60	53.00	0	22,070	0.00%
2022/06/22	24.6	53.29	1	53.50	53.00	23.6	21,859	0.11%
2022/06/21	2	53.85	12	54.27	54.20	-10	21,818	-0.05%
2022/06/20	29.1	53.05	20	52.65	51.80	9.1	21,646	0.04%
2022/06/17	1.1	52.82	7	53.21	53.00	-5.9	21,328	-0.03%
2022/06/15	2.2	53.56	0	0.00	53.60	2.2	21,307	0.01%
2022/06/14	49.2	53.61	1	53.50	53.40	48.2	21,655	0.22%
2022/06/13	2.1	53.26	2.1	53.56	53.80	0	21,737	0.00%
2022/06/10	0	0.00	15	54.60	54.80	-15	21,637	-0.07%
2022/06/09	1	54.80	0	0.00	54.80	1	21,695	0.00%
2022/06/08	0	55.00	1	54.90	54.80	-1	21,644	0.00%
2022/06/07	0.1	54.50	12	54.90	54.80	-12	21,762	-0.05%
2022/06/06	0.1	54.64	0	0.00	54.80	0.1	21,784	0.00%
2022/06/02	12	54.62	4	54.30	54.50	8	22,417	0.04%
2022/06/01	20.6	54.82	0	0.00	54.70	20.6	22,979	0.09%
2022/05/31	13.2	54.47	17	55.28	55.70	-3.8	22,896	-0.02%
2022/05/30	0	0.00	21.2	54.05	54.00	-21.2	22,429	-0.09%
2022/05/27	0	0.00	2.4	52.43	52.60	-2.4	22,288	-0.01%
2022/05/26	9	51.56	1.5	52.00	51.50	7.5	22,215	0.03%
2022/05/25	120.3	51.49	3.3	51.51	51.40	117	22,592	0.52%	大買/鉅額交易
2022/05/24	21	52.13	120	52.00	52.00	-99	22,536	-0.44%	大賣/
2022/05/23	29.3	52.55	0	0.00	52.30	29.3	22,330	0.13%
2022/05/20	2.4	53.17	0	0.00	52.90	2.4	22,422	0.01%
2022/05/19	13	52.97	210.1	52.99	52.70	-197.1	22,386	-0.88%	大賣/鉅額交易
2022/05/18	8	54.04	15	54.29	54.10	-7	22,267	-0.03%
2022/05/17	36	52.71	62.3	52.80	52.60	-26.2	22,037	-0.12%
2022/05/16	45.2	53.32	5	53.50	53.20	40.2	21,829	0.18%
2022/05/13	42	54.88	0	0.00	54.30	42	21,687	0.19%
2022/05/12	28.8	54.97	47	54.85	54.10	-18.2	21,631	-0.08%
2022/05/11	41.5	56.91	3	56.30	56.20	38.5	21,071	0.18%
2022/05/10	9.1	57.89	1	57.40	58.00	8.1	20,754	0.04%
2022/05/09	111.1	60.12	48	59.09	58.70	63.1	20,458	0.31%	大買/
2022/05/06	2.6	61.04	2.2	61.12	61.20	0.4	20,385	0.00%
2022/05/05	44	62.43	0.2	63.10	62.30	43.8	20,764	0.21%
2022/05/04	0.1	62.80	19	62.64	62.90	-19	20,627	-0.09%
2022/05/03	3	62.23	0	0.00	62.30	3	21,465	0.01%
2022/04/29	1	62.50	2	62.50	62.50	-1	21,850	0.00%
2022/04/28	3	61.63	9	62.07	62.10	-6	22,381	-0.03%
2022/04/27	5.2	62.38	4.9	62.82	62.00	0.3	22,558	0.00%
2022/04/26	0	0.00	9	63.90	64.00	-9	22,855	-0.04%
2022/04/25	2	63.20	4	63.38	63.80	-2	23,163	-0.01%
2022/04/22	4	63.53	7.1	63.94	64.20	-3.1	23,431	-0.01%
2022/04/20	0.1	63.00	0	0.00	63.90	0.1	25,839	0.00%
2022/04/18	84	63.00	2.5	63.08	62.80	81.5	27,777	0.29%
2022/04/15	80.1	64.10	4	64.15	64.00	76.1	27,751	0.27%
2022/04/14	0	0.00	6.1	64.88	64.70	-6.1	27,884	-0.02%
2022/04/13	1	65.20	3	65.33	65.40	-2	27,974	-0.01%
2022/04/12	1	64.60	1	64.90	64.90	0	27,981	0.00%
2022/04/11	0	64.70	8	64.55	64.80	-8	28,013	-0.03%
2022/04/08	0	0.00	3	64.77	65.00	-3	28,067	-0.01%
2022/04/07	2.1	64.83	8	65.01	64.80	-5.9	28,116	-0.02%
2022/04/06	4.2	65.02	21	65.12	65.50	-16.8	28,488	-0.06%
2022/04/01	5	64.70	145.1	64.97	65.00	-140.1	28,650	-0.49%	大賣/鉅額交易
2022/03/31	1.4	64.49	10	64.54	64.50	-8.7	28,580	-0.03%
2022/03/30	1.7	64.21	7.1	64.29	64.40	-5.4	28,688	-0.02%
2022/03/29	0	63.60	18	63.72	63.80	-18	28,632	-0.06%
2022/03/28	1	63.30	7	63.07	63.30	-6	28,632	-0.02%
2022/03/25	2	63.60	2	63.70	63.50	0	28,679	0.00%
2022/03/24	1.2	63.78	6	64.23	64.30	-4.8	28,745	-0.02%
2022/03/23	16.6	64.77	27	64.65	64.80	-10.4	28,715	-0.04%
2022/03/22	1.1	63.21	0	0.00	63.60	1.1	28,460	0.00%
2022/03/21	0	0.00	2	63.60	63.60	-2	28,562	-0.01%
2022/03/18	5.1	63.70	11.1	63.54	63.30	-6	28,550	-0.02%
2022/03/17	5	62.68	15.1	62.96	63.10	-10.1	28,392	-0.04%
2022/03/16	10	61.68	6	61.80	62.00	4	28,028	0.01%
2022/03/15	3.1	61.07	3	61.07	61.30	0.1	27,888	0.00%
2022/03/14	8	61.00	5	61.18	61.20	3	27,942	0.01%
2022/03/11	6	60.40	2.2	60.44	60.30	3.8	28,019	0.01%
2022/03/10	4	60.08	5	60.16	60.30	-1	28,069	0.00%
2022/03/09	5.1	58.98	5	59.08	59.00	0.1	27,951	0.00%
2022/03/08	25.6	58.40	19	58.31	58.50	6.6	27,980	0.02%
2022/03/07	36	59.15	9	59.40	59.40	27	27,493	0.10%
2022/03/04	28.4	61.46	6	61.55	61.20	22.4	27,369	0.08%
2022/03/03	15.1	62.11	5.1	62.16	62.10	10.1	27,473	0.04%
2022/03/02	16.3	61.97	5	62.00	62.00	11.3	28,000	0.04%
2022/03/01	212	62.45	3	62.50	62.60	209	28,021	0.75%	大買/鉅額交易
2022/02/25	17.1	62.08	209	61.86	62.30	-191.9	27,836	-0.69%	大賣/鉅額交易
2022/02/24	173.1	62.87	15.1	63.06	63.00	158	27,194	0.58%	大買/鉅額交易
2022/02/23	5.1	63.72	6.1	63.80	63.70	-1	26,972	0.00%
2022/02/22	20.3	63.59	0.6	63.95	63.70	19.7	27,302	0.07%
2022/02/21	1	64.00	8	64.20	64.60	-7	27,870	-0.03%
2022/02/18	3	64.30	103	64.11	64.60	-100	28,908	-0.35%	大賣/
2022/02/17	69.6	64.81	4	64.63	64.70	65.6	28,921	0.23%
2022/02/16	18	64.52	3	64.50	64.80	15	29,058	0.05%
2022/02/15	5.2	64.62	7	64.51	64.30	-1.8	29,080	-0.01%
2022/02/14	75.3	63.94	8.1	64.05	64.20	67.2	28,997	0.23%
2022/02/11	2.1	65.36	1	65.30	65.60	1.1	28,556	0.00%
2022/02/10	5.1	65.16	7	65.49	65.80	-2	28,542	-0.01%
2022/02/09	1	66.00	15	65.99	66.00	-14	28,438	-0.05%
2022/02/08	9.1	66.00	17	66.21	66.00	-7.9	28,310	-0.03%
2022/02/07	33	64.73	26.2	65.19	65.70	6.8	28,037	0.02%
2022/01/26	196	63.46	168	63.30	63.30	28	27,436	0.10%	大買/大賣/
2022/01/25	278.1	63.31	245	62.58	63.00	33.1	27,281	0.12%	大買/大賣/
2022/01/24	13	63.95	27	63.96	64.30	-14	26,533	-0.05%
2022/01/21	139.4	64.62	157	64.67	64.40	-17.6	26,308	-0.07%	大買/大賣/
2022/01/20	94	65.94	180.1	65.30	65.80	-86.1	25,817	-0.33%	大賣/
2022/01/19	105.1	66.38	16	66.02	66.10	89.1	25,418	0.35%	大買/
2022/01/18	121	67.03	8	66.74	66.90	113	25,119	0.45%	大買/鉅額交易
2022/01/17	43.2	66.83	128.1	66.99	66.50	-84.9	24,722	-0.34%	大賣/
2022/01/14	171.1	67.47	60.8	67.27	67.70	110.3	24,258	0.45%	大買/鉅額交易
2022/01/13	21.1	66.60	123.1	66.73	67.40	-102	23,316	-0.44%	大賣/鉅額交易
2022/01/12	46.1	64.52	11.3	64.60	64.70	34.8	21,953	0.16%
2022/01/11	79.4	63.97	39	63.91	64.50	40.4	21,511	0.19%
2022/01/10	0	0.00	5.1	62.00	62.10	-5.1	20,409	-0.02%
2022/01/07	1.1	62.45	7	62.17	62.00	-5.9	20,966	-0.03%
2022/01/06	1	61.70	23	61.82	62.00	-22	20,926	-0.11%
2022/01/05	8	61.56	0.3	61.87	61.90	7.7	21,025	0.04%
2022/01/04	33	61.69	1	62.00	62.00	32	21,301	0.15%
2022/01/03	2	61.95	0	0.00	61.60	2	21,247	0.01%
2021/12/30	6.8	62.60	8.5	62.67	62.50	-1.7	21,312	-0.01%
2021/12/29	13	63.07	45	62.98	63.00	-32	21,562	-0.15%
2021/12/28	2	62.30	23.9	62.12	62.30	-21.9	21,270	-0.10%
2021/12/27	0	0.00	4.8	61.33	61.30	-4.8	21,022	-0.02%
2021/12/24	2	61.00	6	61.07	61.10	-4	21,269	-0.02%
2021/12/23	1	60.50	9	60.49	60.50	-8	21,191	-0.04%
2021/12/22	0	0.00	3	60.30	60.30	-3	21,569	-0.01%
2021/12/21	2	60.30	0	0.00	60.30	2	21,880	0.01%
2021/12/20	1	59.90	27.2	60.00	59.90	-26.2	22,127	-0.12%
2021/12/17	1	60.40	0	0.00	60.50	1	22,128	0.00%
2021/12/16	12	60.20	1.3	60.20	60.30	10.7	22,181	0.05%
2021/12/15	15	60.02	0	0.00	59.80	15	23,144	0.06%
2021/12/14	5	60.20	0	0.00	60.20	5	23,418	0.02%
2021/12/13	5	61.12	8	61.20	60.70	-3	23,489	-0.01%
2021/12/10	7.5	60.67	3	60.50	60.50	4.5	23,478	0.02%
2021/12/09	6	60.63	11	60.59	60.70	-5	23,745	-0.02%
2021/12/08	5	60.94	3	60.93	60.70	2	24,282	0.01%
2021/12/07	1	59.80	4	60.25	60.70	-3	24,250	-0.01%
2021/12/06	4	59.88	2	59.80	60.00	2	24,185	0.01%
2021/12/03	5	60.08	0	0.00	59.90	5	24,450	0.02%
2021/12/02	26	59.46	0	0.00	59.50	26	24,487	0.11%
2021/12/01	2.1	59.79	0	0.00	59.90	2.1	24,530	0.01%
2021/11/30	13	59.42	1.7	59.48	60.00	11.3	24,737	0.05%
2021/11/29	9.5	59.35	1	59.50	59.30	8.5	24,589	0.03%
2021/11/26	24	60.34	13	60.52	60.20	11	24,564	0.04%
2021/11/25	4	61.33	6	61.63	61.60	-2	24,616	-0.01%
2021/11/24	2	61.50	3	61.10	61.10	-1	25,499	0.00%
2021/11/23	4	61.10	7	61.10	60.80	-3	26,165	-0.01%
2021/11/22	6	61.22	131	61.40	61.10	-125	26,300	-0.48%	大賣/鉅額交易
2021/11/19	34.1	62.09	38	61.96	61.80	-3.9	26,148	-0.01%
2021/11/18	21	62.65	614	62.20	63.00	-593	26,009	-2.28%	大賣/鉅額交易
2021/11/17	641	60.76	73.3	61.19	62.20	567.7	25,582	2.22%	大買/鉅額交易
2021/11/16	7	59.59	1.2	59.95	60.00	5.8	24,753	0.02%
2021/11/15	4	59.68	30	59.77	59.70	-26	25,028	-0.10%
2021/11/12	0	0.00	7.3	58.85	58.90	-7.3	25,037	-0.03%
2021/11/11	6	58.42	2	58.60	58.60	4	25,109	0.02%
2021/11/10	1	58.60	0	0.00	58.60	1	25,537	0.00%
2021/11/09	5	58.52	0	0.00	58.50	5	25,888	0.02%
2021/11/08	3.1	58.47	4	58.50	58.70	-0.9	26,117	0.00%
2021/11/05	21	57.81	3	58.37	58.50	18	26,758	0.07%
2021/11/04	2	57.90	12	58.21	57.90	-10	26,864	-0.04%
2021/11/03	5	57.44	1	57.50	57.60	4	27,081	0.01%
2021/11/02	3	57.87	1.2	57.93	57.40	1.8	27,239	0.01%
2021/11/01	51	57.70	2	58.20	57.60	49	27,260	0.18%
2021/10/29	21.6	57.74	1	57.80	58.10	20.5	27,334	0.08%
2021/10/28	3	58.07	6.1	58.02	58.10	-3.1	27,308	-0.01%
2021/10/27	3.1	58.53	4	58.65	58.70	-0.9	27,635	0.00%
2021/10/26	0	0.00	33.4	59.16	59.10	-33.4	27,866	-0.12%
2021/10/25	3	58.17	3	58.37	58.40	0	28,078	0.00%
2021/10/22	3	58.27	2	58.40	58.30	1	29,110	0.00%
2021/10/21	0	0.00	30	58.89	58.70	-30	29,638	-0.10%
2021/10/20	8	58.23	3	58.63	58.30	5	30,673	0.02%
2021/10/19	14	58.71	5.1	58.98	58.40	8.9	31,486	0.03%
2021/10/18	9	58.82	10	58.94	58.70	-1	32,501	0.00%
2021/10/15	11	58.25	22	58.04	58.30	-11	32,787	-0.03%
2021/10/14	1.1	56.80	3	56.53	56.60	-1.9	33,317	-0.01%
2021/10/13	2	56.69	13	56.52	56.20	-11	33,994	-0.03%
2021/10/12	22.3	55.98	1	55.80	56.40	21.3	34,767	0.06%
2021/10/08	0	0.00	13	57.19	57.10	-13	35,161	-0.04%
2021/10/07	3	57.53	3	57.40	57.10	0	35,822	0.00%
2021/10/06	7	56.56	3	56.67	57.10	4	36,388	0.01%
2021/10/05	14	55.80	0	0.00	56.40	14	37,311	0.04%
2021/10/04	9	56.60	3.7	56.61	56.60	5.3	37,369	0.01%
2021/10/01	38.2	56.87	8	56.86	56.90	30.2	37,567	0.08%
2021/09/30	83	57.70	1.5	57.82	57.90	81.5	37,394	0.22%
2021/09/29	21.3	57.60	9	57.53	58.00	12.3	37,382	0.03%
2021/09/28	5	59.10	9	58.73	59.00	-4	37,072	-0.01%
2021/09/27	9.1	58.79	2	58.50	58.70	7.1	36,833	0.02%
2021/09/24	10	57.95	11	57.90	57.80	-1	36,647	0.00%
2021/09/23	3	57.40	26.3	57.32	57.50	-23.3	36,726	-0.06%
2021/09/22	72.4	56.75	10.6	56.77	56.80	61.9	36,863	0.17%
2021/09/17	6	59.43	1	59.50	58.90	5	35,916	0.01%
2021/09/16	2	59.95	0.2	59.87	59.70	1.8	35,754	0.01%
2021/09/15	3	59.33	2.6	59.76	59.50	0.4	35,725	0.00%
2021/09/14	5	59.84	4	60.50	59.80	1	36,050	0.00%
2021/09/13	5	60.10	63.3	59.95	59.90	-58.3	35,934	-0.16%
2021/09/10	0	0.00	17.7	58.98	59.20	-17.7	36,179	-0.05%
2021/09/09	8.5	58.11	1	58.20	58.70	7.5	36,410	0.02%
2021/09/08	20.2	58.57	4	58.55	58.50	16.2	36,458	0.04%
2021/09/07	3	59.00	5.2	59.15	59.20	-2.2	36,413	-0.01%
2021/09/06	3	59.49	2.1	59.41	59.20	0.9	36,440	0.00%
2021/09/03	1	59.70	7	59.39	59.60	-6	36,509	-0.02%
2021/09/02	1.2	58.74	58	58.51	58.70	-56.8	36,261	-0.16%
2021/09/01	12	59.70	4	59.75	59.20	8	36,128	0.02%
2021/08/31	19	59.57	14.1	59.43	59.60	4.9	35,983	0.01%
2021/08/30	81	58.75	422.6	59.06	59.50	-341.6	35,573	-0.96%	大賣/鉅額交易
2021/08/27	123	57.36	83	57.23	57.70	40	34,791	0.11%	大買/
2021/08/26	4	55.78	8.6	55.99	56.00	-4.6	34,212	-0.01%
2021/08/25	2.1	55.80	5	55.96	56.00	-2.9	34,213	-0.01%
2021/08/24	34	55.16	17.2	55.41	55.80	16.8	34,194	0.05%
2021/08/23	3.1	54.59	47.1	55.13	55.10	-43.9	34,292	-0.13%
2021/08/20	92.1	53.53	4	53.60	53.70	88.1	34,591	0.25%
2021/08/19	106.3	53.86	4	53.80	53.80	102.2	35,416	0.29%	大買/鉅額交易
2021/08/18	46	54.11	0.1	54.44	54.40	45.9	35,187	0.13%
2021/08/17	0	0.00	8.4	54.69	54.70	-8.4	35,285	-0.02%
2021/08/16	14.6	54.22	3	54.23	54.30	11.6	35,474	0.03%
2021/08/13	18.2	55.01	1	55.10	55.00	17.2	36,182	0.05%
2021/08/12	12	56.05	6.2	56.19	56.00	5.8	36,421	0.02%
2021/08/11	0	0.00	14.5	56.01	56.00	-14.5	37,296	-0.04%
2021/08/10	40	55.00	2.6	55.11	54.90	37.4	37,950	0.10%
2021/08/09	1.1	54.52	4	55.18	55.20	-3	38,888	-0.01%
2021/08/06	100.5	55.00	2	55.10	55.10	98.5	39,246	0.25%
2021/08/05	1.4	55.44	4	55.30	55.20	-2.6	40,324	-0.01%
2021/08/04	3	55.20	3	55.40	55.20	0	42,419	0.00%
2021/08/03	3	54.97	2	55.50	55.40	1	44,489	0.00%
2021/08/02	2.3	54.52	3	55.30	55.80	-0.7	45,914	0.00%
2021/07/30	3	54.07	11.7	54.23	54.30	-8.7	46,113	-0.02%
2021/07/29	3.3	54.26	6	54.40	54.80	-2.8	46,829	-0.01%
2021/07/28	46.7	53.62	8.1	53.76	53.80	38.6	47,764	0.08%
2021/07/27	34.9	55.46	7.1	55.30	55.00	27.7	47,571	0.06%
2021/07/26	51.8	57.19	16	57.18	56.20	35.8	48,078	0.07%
2021/07/23	18	60.16	16.7	60.05	60.30	1.3	47,224	0.00%
2021/07/22	15.2	59.97	68.5	59.89	60.10	-53.2	46,760	-0.11%
2021/07/21	3	57.87	18.1	58.45	58.30	-15.1	46,106	-0.03%
2021/07/20	61.4	58.11	9	58.21	57.90	52.4	46,010	0.11%
2021/07/19	39.1	59.95	18.2	60.09	59.70	20.9	45,057	0.05%
2021/07/16	40	59.27	121.2	59.71	59.80	-81.2	44,842	-0.18%	大賣/
2021/07/15	7.3	57.71	12.2	58.19	58.10	-4.9	44,376	-0.01%
2021/07/14	20.5	56.95	12.2	56.84	57.00	8.3	44,314	0.02%
2021/07/13	15	56.43	6.1	56.68	56.10	8.9	44,523	0.02%
2021/07/12	38.2	56.34	84.5	56.85	55.70	-46.4	44,050	-0.11%
2021/07/09	540	53.71	10	53.90	53.80	530	43,356	1.22%	大買/鉅額交易
2021/07/08	2	54.50	4	54.55	54.40	-2	43,206	0.00%
2021/07/07	1	53.80	17.2	53.88	54.00	-16.2	43,295	-0.04%
2021/07/06	32	54.11	0	0.00	54.10	32	43,898	0.07%
2021/07/05	9	54.20	3.1	54.23	54.20	5.9	44,023	0.01%
2021/07/02	0	0.00	1	54.10	53.90	-1	44,053	0.00%
2021/07/01	301.1	53.90	3.2	54.09	53.90	297.9	44,129	0.68%	大買/鉅額交易
2021/06/30	4	54.02	9	53.99	53.90	-5	44,225	-0.01%
2021/06/29	3.1	53.64	1	53.70	53.70	2.1	44,258	0.00%
2021/06/28	4	54.23	1	54.30	54.30	3	44,316	0.01%
2021/06/25	0	0.00	12	54.52	54.30	-12	44,617	-0.03%
2021/06/24	4	53.73	13.1	53.81	53.80	-9.1	44,881	-0.02%
2021/06/23	4	53.83	17	53.75	54.10	-13	45,398	-0.03%
2021/06/22	22.4	52.60	5	52.74	52.60	17.4	45,248	0.04%
2021/06/21	30.6	52.20	1.1	52.11	52.00	29.5	45,507	0.06%
2021/06/18	15	53.55	1	53.60	53.60	14	45,701	0.03%
2021/06/17	9	53.81	1	53.90	54.00	8	45,680	0.02%
2021/06/16	8.5	54.20	2	54.30	54.30	6.5	46,507	0.01%
2021/06/15	5	54.40	6	54.40	54.30	-1	46,545	0.00%
2021/06/11	3	54.60	5.5	54.76	54.50	-2.5	46,897	-0.01%
2021/06/10	2	54.80	7	54.49	54.70	-5	46,959	-0.01%
2021/06/09	8	54.08	0	0.00	54.30	8	47,718	0.02%
2021/06/08	6	54.73	3.4	54.86	54.80	2.6	48,075	0.01%
2021/06/07	13	54.44	3.1	54.14	54.70	9.9	49,977	0.02%
2021/06/04	2.1	54.91	8	55.10	55.00	-5.9	50,528	-0.01%
2021/06/03	4	56.30	5.1	56.47	55.80	-1.1	51,515	0.00%
2021/06/02	11	55.84	7	56.01	56.30	4	51,779	0.01%
2021/06/01	2	55.65	0.4	55.70	55.80	1.6	51,618	0.00%
2021/05/31	1.2	55.48	11	55.99	55.90	-9.8	51,771	-0.02%
2021/05/28	25	54.98	59.3	55.37	55.50	-34.3	51,748	-0.07%
2021/05/27	13	53.49	45	53.99	54.40	-32	51,388	-0.06%
2021/05/26	13	54.00	10	54.40	54.40	3	51,390	0.01%
2021/05/25	1	54.10	21	54.35	54.30	-20	52,113	-0.04%
2021/05/24	35	53.69	22	53.70	53.90	13	52,112	0.02%
2021/05/21	61.1	54.22	60.2	54.99	54.20	0.9	52,164	0.00%
2021/05/20	133.2	53.59	28	53.56	53.30	105.2	51,138	0.21%	大買/鉅額交易
2021/05/19	42.3	54.04	21	54.19	54.30	21.3	50,805	0.04%
2021/05/18	34	52.79	51.1	52.63	53.50	-17.1	50,042	-0.03%
2021/05/17	51.5	49.18	120.7	49.59	48.65	-69.3	49,415	-0.14%	大賣/
2021/05/14	40.5	51.62	22	51.38	51.50	18.5	48,429	0.04%
2021/05/13	58.9	51.10	53	50.88	51.10	5.9	47,837	0.01%
2021/05/12	37.2	53.18	66.5	53.57	52.30	-29.3	46,707	-0.06%
2021/05/11	135	57.44	27.3	56.89	56.60	107.7	44,799	0.24%	大買/鉅額交易
2021/05/10	46.7	57.93	47.4	57.52	58.20	-0.7	42,722	0.00%
2021/05/07	27	55.17	74.8	54.86	55.10	-47.8	41,585	-0.12%
2021/05/06	48.5	54.41	22	55.37	54.40	26.5	41,421	0.06%
2021/05/05	6.1	54.27	8.7	53.71	53.60	-2.6	40,596	-0.01%
2021/05/04	34.4	51.61	148	51.74	51.70	-113.6	39,590	-0.29%	大賣/鉅額交易
2021/05/03	187.4	53.10	34.1	53.27	52.60	153.3	38,914	0.39%	大買/鉅額交易
2021/04/29	2	52.95	23.1	52.40	52.30	-21.1	38,083	-0.06%
2021/04/28	15	52.95	17.1	52.94	53.00	-2.1	37,858	-0.01%
2021/04/27	4	52.45	414.1	52.51	52.90	-410.1	37,854	-1.08%	大賣/鉅額交易
2021/04/26	7	52.16	34	52.06	52.10	-27	37,332	-0.07%
2021/04/23	9	50.82	9	50.71	50.90	0	37,028	0.00%
2021/04/22	28.2	50.98	22.1	51.20	50.70	6.2	37,188	0.02%
2021/04/21	30.1	50.67	5.4	50.81	50.90	24.7	36,739	0.07%
2021/04/20	10	51.41	50	51.51	51.40	-40	36,446	-0.11%
2021/04/19	47.2	51.00	36.1	51.42	51.60	11.1	36,139	0.03%
2021/04/16	14	49.32	8	49.76	49.85	6	35,728	0.02%
2021/04/15	4	49.56	17	49.46	49.80	-13	36,111	-0.04%
2021/04/14	15.1	48.34	5	48.64	48.55	10.1	35,836	0.03%
2021/04/13	414	49.32	9.5	49.27	49.00	404.5	35,813	1.13%	大買/鉅額交易
2021/04/12	109	48.45	12.2	48.73	48.80	96.8	35,490	0.27%	大買/
2021/04/09	4.2	47.26	23	47.16	47.25	-18.9	34,922	-0.05%
2021/04/08	2.1	47.66	1	47.60	47.65	1.1	34,974	0.00%
2021/04/07	6	47.73	1	47.75	48.00	5	35,423	0.01%
2021/04/06	7.5	48.07	3	47.90	48.00	4.5	35,289	0.01%
2021/04/01	2.1	48.00	15.1	48.11	47.95	-13	35,054	-0.04%
2021/03/31	11.5	48.05	1,005	48.07	47.95	-993.5	34,785	-2.86%	大賣/鉅額交易
2021/03/30	23.1	47.58	16	47.97	48.00	7.1	34,421	0.02%
2021/03/29	7.2	47.96	75	47.96	48.00	-67.8	34,025	-0.20%
2021/03/26	222.3	47.78	192.6	47.49	47.60	29.8	33,554	0.09%	大買/大賣/
2021/03/25	3	46.65	13	46.82	46.85	-10	32,936	-0.03%
2021/03/24	2.6	46.54	0	0.00	46.50	2.6	32,734	0.01%
2021/03/23	2.1	46.65	30.3	46.70	46.80	-28.2	32,299	-0.09%
2021/03/22	10	45.30	24	45.22	45.60	-14	31,355	-0.04%
2021/03/19	14.1	44.76	11	44.69	44.60	3.1	31,210	0.01%
2021/03/18	14	45.81	5	45.93	45.45	9	30,492	0.03%
2021/03/17	9	45.64	4	46.01	45.80	5	30,786	0.02%
2021/03/16	3	46.40	9	46.42	46.45	-6	30,652	-0.02%
2021/03/15	2	46.60	22	46.71	46.70	-20	30,476	-0.07%
2021/03/12	19	45.83	27.1	45.70	45.90	-8.1	29,745	-0.03%
2021/03/11	31	46.00	329	46.49	45.75	-298	29,369	-1.01%	大賣/鉅額交易
2021/03/10	22	44.68	32.3	44.53	44.55	-10.3	27,637	-0.04%
2021/03/09	30.1	43.75	37.2	43.87	44.30	-7.1	27,111	-0.03%
2021/03/08	2	42.88	9	42.99	42.90	-7	26,040	-0.03%
2021/03/05	1	42.10	10	42.50	42.55	-9	25,732	-0.03%
2021/03/04	12	42.05	1	42.55	42.35	11	26,329	0.04%
2021/03/03	8	42.64	0	0.00	42.55	8	26,140	0.03%
2021/03/02	33.5	42.30	3	42.55	41.90	30.5	25,848	0.12%
2021/02/26	19	42.67	2.5	42.61	41.95	16.5	25,574	0.06%
2021/02/25	6	43.20	245.1	43.21	43.60	-239.1	24,484	-0.98%	大賣/鉅額交易
2021/02/24	5	42.80	32.5	42.97	42.65	-27.5	23,685	-0.12%
2021/02/23	4	42.70	26.3	42.41	42.70	-22.3	23,411	-0.10%
2021/02/22	7	42.09	6	42.07	42.05	1	23,044	0.00%
2021/02/19	2.3	41.89	0.2	41.85	41.85	2.1	23,212	0.01%
2021/02/18	1	42.30	32.1	42.23	42.20	-31.1	23,510	-0.13%
2021/02/17	20.5	41.57	6.6	41.67	41.95	13.9	23,256	0.06%
2021/02/05	6.5	40.55	1	40.60	40.60	5.5	22,569	0.02%
2021/02/04	0	40.55	0.1	40.55	40.70	0	22,690	0.00%
2021/02/03	1	40.30	0	0.00	40.30	1	23,248	0.00%
2021/02/02	16	40.30	1	40.25	40.30	15	23,781	0.06%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	20.4	39.96	1	39.90	39.90	19.4	23,454	0.08%
2021/01/28	2.1	40.10	7	40.14	40.10	-4.9	23,051	-0.02%
2021/01/27	9	40.60	0	0.00	40.50	9	22,758	0.04%
2021/01/26	8.5	40.57	0.5	40.99	40.50	8	22,636	0.04%
2021/01/25	1	40.75	0	0.00	41.00	1	22,281	0.00%
2021/01/22	24	40.60	0	0.00	40.55	24	22,278	0.11%
2021/01/21	10.3	40.85	4	40.70	40.65	6.3	22,163	0.03%
2021/01/20	11.4	40.95	1	41.05	40.65	10.4	22,023	0.05%
2021/01/19	0	41.35	1	41.45	41.35	-1	21,456	0.00%
2021/01/18	15.6	41.23	123	41.25	41.20	-107.4	21,418	-0.50%	大賣/鉅額交易
2021/01/15	14	42.07	5	41.97	41.80	9	21,144	0.04%
2021/01/14	9	42.30	0	0.00	42.50	9	20,941	0.04%
2021/01/13	3.5	42.36	13.2	42.37	42.40	-9.6	20,773	-0.05%
2021/01/12	18	42.55	21	42.41	42.30	-3	20,539	-0.01%
2021/01/11	14.6	42.65	11.2	42.58	42.60	3.4	20,111	0.02%
2021/01/08	25	42.25	36.1	42.38	42.85	-11.1	19,630	-0.06%
2021/01/07	2	41.85	5	41.90	41.90	-3	19,033	-0.02%
2021/01/06	9	41.76	2	42.00	41.55	7	18,772	0.04%
2021/01/05	6	42.10	13	42.15	42.10	-7	18,538	-0.04%
2021/01/04	1	42.10	33	41.85	42.05	-32	18,450	-0.17%
2020/12/31	0	0.00	9	42.34	42.25	-9	18,361	-0.05%
2020/12/30	33	42.03	16	42.03	42.20	17	18,042	0.09%
2020/12/29	6.5	41.33	1	41.35	41.35	5.5	17,439	0.03%
2020/12/28	0	0.00	11	41.27	41.30	-11	17,426	-0.06%
2020/12/25	1	41.10	0	0.00	41.15	1	17,445	0.01%
2020/12/24	7	41.00	0.1	41.00	41.00	6.9	17,480	0.04%
2020/12/23	2	41.05	26	41.03	40.95	-24	17,482	-0.14%
2020/12/22	3	41.35	0	0.00	41.05	3	17,563	0.02%
2020/12/21	0	0.00	2	41.35	41.55	-2	17,838	-0.01%
2020/12/18	2	41.05	8.4	41.28	41.20	-6.4	17,909	-0.04%
2020/12/17	0	0.00	31	41.20	41.35	-31	17,886	-0.17%
2020/12/16	5	41.25	2	41.35	41.55	3	18,034	0.02%
2020/12/15	0.2	41.20	7	41.21	41.10	-6.8	18,107	-0.04%
2020/12/14	45	41.74	7	41.77	41.80	38	18,052	0.21%
2020/12/11	34	42.00	6.3	41.92	41.95	27.7	17,874	0.15%
2020/12/10	2	41.03	4	41.34	41.45	-2	17,252	-0.01%
2020/12/09	10	40.70	9	40.84	41.00	1	16,918	0.01%
2020/12/08	50	40.55	8	40.61	40.95	42	16,800	0.25%
2020/12/07	145.7	40.75	37	40.73	40.95	108.7	16,625	0.65%	大買/鉅額交易
2020/12/04	7	40.46	2.2	40.62	40.75	4.8	16,401	0.03%
2020/12/03	54	40.35	0	0.00	40.30	54	16,082	0.34%
2020/12/02	22	40.53	0	0.00	40.50	22	15,847	0.14%
2020/12/01	8	40.54	2	40.35	40.70	6	15,754	0.04%
2020/11/30	11.4	41.08	11	40.79	40.40	0.4	15,706	0.00%
2020/11/27	4	41.40	8	41.48	41.35	-4	15,118	-0.03%
2020/11/26	21	41.40	1	41.50	41.50	20	15,129	0.13%
2020/11/25	7	41.67	6	41.69	41.45	1	15,243	0.01%
2020/11/24	9	41.62	4	41.64	41.50	5	15,216	0.03%
2020/11/23	0.3	41.60	2	41.67	41.70	-1.7	15,219	-0.01%
2020/11/20	9.3	41.14	0.1	41.20	41.30	9.1	15,158	0.06%
2020/11/19	0	0.00	8	41.53	41.50	-8	15,078	-0.05%
2020/11/18	61	41.77	5	41.71	41.80	56	14,889	0.38%
2020/11/17	4.7	41.29	90	41.31	41.50	-85.3	14,523	-0.59%
2020/11/16	2	40.95	33	40.83	40.95	-31	14,234	-0.22%
2020/11/13	0	0.00	5	40.50	40.55	-5	14,240	-0.04%
2020/11/12	14	40.52	4	40.36	40.55	10	14,160	0.07%
2020/11/11	11	40.90	78.4	40.97	41.25	-67.4	13,958	-0.48%
2020/11/10	0	0.00	16.3	40.25	40.40	-16.3	13,287	-0.12%
2020/11/09	3	39.60	6	39.65	39.60	-3	12,736	-0.02%
2020/11/06	0	0.00	5	39.25	39.30	-5	12,766	-0.04%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	3	38.88	7.1	39.03	39.15	-4.1	13,025	-0.03%
2020/11/03	1	38.80	10	38.80	38.90	-9	12,916	-0.07%
2020/10/30	5	38.40	0	0.00	38.40	5	12,953	0.04%
2020/10/29	6	38.20	8	38.26	38.15	-2	12,795	-0.02%
2020/10/28	2	38.50	1	38.50	38.60	1	12,906	0.01%
2020/10/27	3	38.68	0	38.90	38.60	3	13,093	0.02%
2020/10/26	0	0.00	1	38.95	38.95	-1	13,285	-0.01%
2020/10/23	1	38.45	1	38.55	38.60	0	13,364	0.00%
2020/10/22	0	0.00	5	38.55	38.50	-5	13,557	-0.04%
2020/10/21	10	38.45	4	38.50	38.40	6	13,560	0.04%
2020/10/20	6	38.29	0	0.00	38.45	6	13,633	0.04%
2020/10/16	56	38.21	2	38.25	38.15	54	13,761	0.39%
2020/10/15	10	38.27	0	0.00	38.20	10	13,918	0.07%
2020/10/14	2	38.63	0	0.00	38.60	2	13,826	0.01%
2020/10/13	6	38.41	0	0.00	38.45	6	13,800	0.04%
2020/10/12	5	38.35	1	38.45	38.60	4	13,841	0.03%
2020/10/08	1	38.60	1	38.45	38.45	0	13,875	0.00%
2020/10/07	2	38.65	0	0.00	38.60	2	13,829	0.01%
2020/10/06	2	38.73	0	0.00	38.65	2	13,931	0.01%
2020/10/05	8	38.49	0	0.00	38.45	8	14,007	0.06%
2020/09/30	20	38.80	0	0.00	38.60	20	14,128	0.14%
2020/09/29	1	38.70	5	38.80	38.70	-4	14,196	-0.03%
2020/09/28	40	38.40	1	38.40	38.55	39	14,372	0.27%
2020/09/25	41.3	38.10	1	38.05	38.10	40.3	14,579	0.28%
2020/09/24	37	38.16	105	38.05	38.00	-68	14,574	-0.47%	大賣/
2020/09/23	2	38.80	71	38.75	39.00	-69	14,327	-0.48%
2020/09/22	7	38.86	50.1	38.91	39.00	-43.1	14,432	-0.30%
2020/09/21	6	39.23	10.4	39.20	39.10	-4.4	14,877	-0.03%
2020/09/18	1	39.55	1	39.65	39.50	0	14,881	0.00%
2020/09/17	0	0.00	2	40.00	39.65	-2	14,810	-0.01%
2020/09/16	10.2	40.03	3	40.00	40.20	7.2	14,831	0.05%
2020/09/15	1.2	40.02	8	40.04	40.10	-6.8	14,830	-0.05%
2020/09/14	14	39.92	6.1	40.10	40.10	7.9	14,989	0.05%
2020/09/11	12	39.88	2.1	39.85	39.90	10	15,115	0.07%
2020/09/10	1	39.65	8	39.73	39.75	-7	15,285	-0.05%
2020/09/09	6	39.16	0	0.00	39.45	6	15,487	0.04%
2020/09/08	6	39.40	3	39.38	39.55	3	15,642	0.02%
2020/09/07	10	39.44	2	39.40	39.35	8	15,853	0.05%
2020/09/04	10	39.50	0	0.00	39.45	10	16,308	0.06%
2020/09/03	9	39.68	2	39.80	39.85	7	16,380	0.04%
2020/09/02	36	39.54	0	0.00	39.55	36	16,465	0.22%
2020/09/01	3	39.70	0.1	39.90	39.85	2.9	16,564	0.02%
2020/08/31	12	39.88	0	0.00	39.85	12	16,599	0.07%
2020/08/28	15	40.01	5	39.90	39.95	10	16,722	0.06%
2020/08/27	5	40.05	0.1	40.10	40.00	4.9	17,168	0.03%
2020/08/26	37	40.28	1	40.25	40.55	36	17,279	0.21%
2020/08/25	2	40.40	3	40.48	40.50	-1	17,329	-0.01%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	3	39.80	1	40.00	39.85	2	17,819	0.01%
2020/08/20	10	39.96	75	39.90	39.80	-65	17,855	-0.36%
2020/08/19	0	0.00	22	40.71	40.55	-22	17,898	-0.12%
2020/08/18	0	0.00	4	40.50	40.60	-4	17,722	-0.02%
2020/08/17	0	0.00	18	40.58	40.70	-18	17,842	-0.10%
2020/08/14	3	40.27	0.1	40.30	40.30	2.9	17,866	0.02%
2020/08/13	20	40.53	11	40.59	40.70	9	17,963	0.05%
2020/08/12	0	0.00	5	40.34	40.45	-5	17,944	-0.03%
2020/08/11	35	39.99	1	40.00	39.95	34	17,791	0.19%
2020/08/10	75	40.40	20	40.30	40.45	55	17,663	0.31%
2020/08/07	14	39.89	1	39.85	39.85	13	17,607	0.07%
2020/08/06	2	40.05	4	40.20	40.20	-2	17,597	-0.01%
2020/08/05	0	0.00	2	39.85	39.85	-2	17,608	-0.01%
2020/08/04	3	39.55	0	0.00	39.80	3	17,688	0.02%
2020/08/03	4	39.31	0	0.00	39.25	4	17,735	0.02%
2020/07/31	14	39.67	0	0.00	39.60	14	17,563	0.08%
2020/07/30	12	39.97	10	40.00	40.10	2	17,425	0.01%
2020/07/29	3	40.08	22	40.17	40.10	-19	17,321	-0.11%
2020/07/28	8.3	39.77	5.1	39.90	39.65	3.2	17,566	0.02%
2020/07/27	9.2	40.05	30.1	40.07	39.75	-20.9	17,939	-0.12%
2020/07/24	11	40.23	8	40.10	40.10	3	18,009	0.02%
2020/07/23	1	40.40	0	0.00	40.35	1	17,974	0.01%
2020/07/22	3	40.53	3	40.57	40.65	0	18,028	0.00%
2020/07/21	25	40.45	4.2	40.53	40.40	20.8	17,927	0.12%
2020/07/20	5	40.56	15	40.56	40.40	-10	17,759	-0.06%
2020/07/17	12	40.60	3	40.57	40.50	9	17,823	0.05%
2020/07/16	0	0.00	4	40.70	40.55	-4	17,975	-0.02%
2020/07/15	0	0.00	1.2	40.79	40.65	-1.2	17,924	-0.01%
2020/07/14	0	0.00	3	40.63	40.70	-3	18,075	-0.02%
2020/07/13	0	0.00	6	40.75	40.95	-6	18,211	-0.03%
2020/07/10	11	40.38	10.1	40.57	40.25	0.9	18,277	0.00%
2020/07/09	2	40.88	49.2	41.14	40.60	-47.2	18,417	-0.26%
2020/07/08	12.8	40.82	2	40.93	40.95	10.8	18,388	0.06%
2020/07/07	7	40.94	5.1	40.98	40.95	1.9	18,681	0.01%
2020/07/06	2	41.08	11.3	41.15	41.25	-9.3	18,613	-0.05%
2020/07/03	6	40.62	3	40.60	40.75	3	18,579	0.02%
2020/07/02	6	40.41	0	0.00	40.30	6	18,729	0.03%
2020/07/01	11	40.39	0	0.00	40.35	11	18,993	0.06%
2020/06/30	64	41.90	3	41.90	41.85	61	18,782	0.32%
2020/06/29	5	41.92	9	41.93	41.90	-4	18,456	-0.02%
2020/06/24	0	0.00	3	42.25	42.20	-3	18,341	-0.02%
2020/06/23	0	0.00	813	42.26	42.30	-813	18,481	-4.40%	大賣/鉅額交易
2020/06/22	0	0.00	45	41.96	42.10	-45	18,405	-0.24%
2020/06/19	1	42.00	106.3	42.10	42.10	-105.4	18,574	-0.57%	大賣/鉅額交易
2020/06/18	5	42.20	1	42.15	42.15	4	18,626	0.02%
2020/06/17	0	0.00	7	42.14	42.20	-7	18,642	-0.04%
2020/06/16	0	0.00	6	41.78	41.90	-6	19,027	-0.03%
2020/06/15	0	0.00	2	41.35	40.90	-2	19,490	-0.01%
2020/06/12	24	40.73	21	40.75	40.70	3	19,726	0.02%
2020/06/11	30	41.47	0.4	41.00	41.00	29.6	20,145	0.15%
2020/06/10	4.4	42.31	44	42.29	42.35	-39.6	20,108	-0.20%
2020/06/09	3	41.90	1	41.95	42.00	2	20,714	0.01%
2020/06/08	55	41.75	6	41.88	41.90	49	21,246	0.23%
2020/06/05	0	0.00	1.1	41.68	41.60	-1.1	21,311	-0.01%
2020/06/04	11	41.50	7	41.51	41.55	4	21,536	0.02%
2020/06/03	2	41.00	26	41.24	41.40	-24	21,897	-0.11%
2020/06/02	4	40.35	0	0.00	40.35	4	21,748	0.02%
2020/06/01	0.2	40.20	2	40.33	40.25	-1.8	21,626	-0.01%
2020/05/29	2	39.60	1	39.40	40.05	1	21,638	0.00%
2020/05/28	25	39.79	1	40.00	39.50	24	21,492	0.11%
2020/05/27	0	0.00	1	40.15	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	39	39.99	39.90	-39	22,372	-0.17%
2020/05/25	3	39.13	1	39.30	39.15	2	22,190	0.01%
2020/05/22	2	39.30	2	39.35	39.25	0	22,264	0.00%
2020/05/21	0	0.00	1	39.90	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	11.2	39.69	39.65	-11.2	22,296	-0.05%
2020/05/19	1	39.50	22	39.42	39.45	-21	22,238	-0.09%
2020/05/18	1	39.00	1	39.00	39.00	0	22,156	0.00%
2020/05/15	4	39.08	0.5	39.25	39.05	3.5	22,160	0.02%
2020/05/14	1	39.25	1	39.50	39.15	0	22,118	0.00%
2020/05/13	14	39.45	1	39.35	39.55	13	22,045	0.06%
2020/05/11	6	39.75	1	39.80	39.60	5	22,106	0.02%
2020/05/08	2	39.20	2.1	39.39	39.25	-0.1	22,176	0.00%
2020/05/07	1	39.15	0	0.00	38.85	1	22,167	0.00%
2020/05/06	4	38.88	2	38.85	38.80	2	22,195	0.01%
2020/05/05	6	38.96	11	39.05	38.90	-5	22,223	-0.02%
2020/05/04	38	38.97	5	39.01	38.80	33	22,279	0.15%
2020/04/30	6.1	39.49	31	39.65	39.90	-24.9	22,046	-0.11%
2020/04/29	0	0.00	27	38.69	38.45	-27	21,797	-0.12%
2020/04/28	1	38.15	1	38.05	38.00	0	21,841	0.00%
2020/04/27	0	0.00	14.1	37.88	38.00	-14.1	22,663	-0.06%
2020/04/24	16.5	37.27	3	37.08	37.05	13.5	22,655	0.06%
2020/04/23	1	37.50	16	37.27	37.25	-15	22,786	-0.07%
2020/04/22	18	36.96	4	37.05	37.20	14	22,804	0.06%
2020/04/21	8	37.15	3	37.10	37.00	5	22,784	0.02%
2020/04/20	0	0.00	1	38.00	38.00	-1	22,772	0.00%
2020/04/17	4.1	38.10	16	38.23	38.20	-12	23,025	-0.05%
2020/04/16	12	37.70	5	37.70	37.80	7	22,915	0.03%
2020/04/15	0	0.00	3	38.23	38.30	-3	22,791	-0.01%
2020/04/14	14	37.69	28	37.81	38.00	-14	22,766	-0.06%
2020/04/13	20	37.52	4	37.76	37.40	16	22,579	0.07%
2020/04/10	17	37.37	15.2	37.65	37.80	1.8	22,597	0.01%
2020/04/09	2	36.20	4	36.14	36.20	-2	22,305	-0.01%
2020/04/08	1	35.85	0	0.00	35.75	1	22,189	0.00%
2020/04/07	2	35.03	1	35.30	35.35	1	21,984	0.00%
2020/04/06	3	35.05	0	0.00	35.05	3	21,787	0.01%
2020/04/01	4	35.29	34	35.33	35.25	-30	21,471	-0.14%
2020/03/31	10	35.52	15	35.50	35.30	-5	21,392	-0.02%
2020/03/30	9	35.25	3.7	35.39	35.80	5.3	21,116	0.03%
2020/03/27	14	35.78	17	35.81	35.80	-3	20,967	-0.01%
2020/03/26	13	35.32	12	35.28	35.25	1	20,711	0.00%
2020/03/25	1	35.20	26	35.26	35.30	-25	20,728	-0.12%
2020/03/24	8	34.92	52	35.19	34.65	-44	20,552	-0.21%
2020/03/23	0.1	34.40	5	34.39	34.15	-4.9	20,477	-0.02%
2020/03/20	8	35.18	15	35.12	35.10	-7	20,413	-0.03%
2020/03/19	13.3	33.96	63	34.05	34.00	-49.7	19,997	-0.25%
2020/03/18	6	34.89	19	34.82	34.65	-13	19,782	-0.07%
2020/03/17	14.3	34.99	8	35.14	35.00	6.3	19,559	0.03%
2020/03/16	18.1	36.14	2	36.05	35.80	16.1	19,289	0.08%
2020/03/13	20.3	35.89	57	35.83	37.00	-36.7	18,926	-0.19%
2020/03/12	137.3	37.71	19	37.71	37.50	118.3	18,171	0.65%	大買/鉅額交易
2020/03/11	8	39.01	0	0.00	38.60	8	17,595	0.05%
2020/03/10	7	38.76	5.1	38.84	39.00	1.9	17,509	0.01%
2020/03/09	30.3	38.76	12	38.65	38.55	18.3	17,666	0.10%
2020/03/06	31	39.80	10	39.50	39.50	21	16,962	0.12%
2020/03/05	0	0.00	25.3	40.11	40.15	-25.3	16,604	-0.15%
2020/03/04	1.5	39.83	10	39.80	39.75	-8.5	16,734	-0.05%
2020/03/03	21	39.83	6	39.89	39.80	15	16,625	0.09%
2020/03/02	83.3	39.35	41	39.59	39.50	42.3	16,401	0.26%
2020/02/27	19	40.20	27	40.29	40.05	-8	16,358	-0.05%
2020/02/26	6	40.51	0	0.00	40.65	6	15,944	0.04%
2020/02/25	3.8	40.73	3	40.72	40.70	0.8	15,823	0.00%
2020/02/24	1	40.80	30	40.88	40.85	-29	15,822	-0.18%
2020/02/21	0	0.00	2	41.35	41.30	-2	15,705	-0.01%
2020/02/20	1	41.75	1	41.70	41.60	0	15,756	0.00%
2020/02/19	6	41.69	3	41.70	41.75	3	15,831	0.02%
2020/02/18	1	41.30	0	0.00	41.50	1	15,879	0.01%
2020/02/17	1	41.40	4	41.41	41.40	-3	15,918	-0.02%
2020/02/13	2	41.73	8	41.61	41.60	-6	16,248	-0.04%
2020/02/12	0	0.00	13	41.87	41.80	-13	16,482	-0.08%
2020/02/11	0	0.00	29.4	41.67	41.65	-29.4	16,604	-0.18%
2020/02/10	1	40.90	4	40.79	40.90	-3	17,085	-0.02%
2020/02/07	6	41.08	7	41.02	41.05	-1	18,245	-0.01%
2020/02/06	0	0.00	11	41.20	41.50	-11	18,469	-0.06%
2020/02/05	3	40.75	6	40.62	40.95	-3	18,523	-0.02%
2020/02/04	10	40.44	2	40.78	40.70	8	18,629	0.04%
2020/02/03	34.3	40.06	4	40.04	40.20	30.3	18,821	0.16%
2020/01/31	10	40.84	36	40.70	40.65	-26	18,706	-0.14%
2020/01/30	256	41.23	61	40.98	40.60	195	18,516	1.05%	大買/鉅額交易
2020/01/20	7	43.06	12	43.11	43.10	-5	17,715	-0.03%
2020/01/17	1.9	43.00	37.4	42.98	43.10	-35.5	17,677	-0.20%
2020/01/16	11.1	42.85	2	42.83	42.95	9.1	17,637	0.05%
2020/01/15	0	0.00	8	42.76	42.90	-8	17,693	-0.05%
2020/01/14	4.2	42.90	15	43.01	42.85	-10.8	17,768	-0.06%
2020/01/13	44	42.67	5	42.79	42.85	39	17,602	0.22%
2020/01/10	52	41.95	11.4	42.01	42.05	40.6	17,528	0.23%
2020/01/09	11	41.95	5.3	41.99	42.00	5.7	17,525	0.03%
2020/01/08	8	41.90	2.6	41.86	41.80	5.4	17,684	0.03%
2020/01/07	5	42.20	2	42.23	42.20	3	17,626	0.02%
2020/01/06	13	42.30	12	42.30	42.25	1	17,702	0.01%
2020/01/03	3	42.77	11	42.79	42.80	-8	17,577	-0.05%
2020/01/02	0	0.00	124	42.61	42.55	-124	17,567	-0.71%	大賣/鉅額交易
2019/12/31	3	42.58	2	42.60	42.55	1	17,551	0.01%
2019/12/30	25	42.62	1	42.70	42.70	24	17,595	0.14%
2019/12/27	10.3	42.63	8.1	42.70	42.70	2.2	17,644	0.01%
2019/12/26	2	42.55	0.1	42.65	42.65	1.9	17,649	0.01%
2019/12/25	5	42.60	2	42.60	42.60	3	17,752	0.02%
2019/12/24	0	0.00	3	42.70	42.65	-3	17,858	-0.02%
2019/12/23	6	42.66	3	42.70	42.80	3	17,963	0.02%
2019/12/20	6	42.64	1	42.75	42.80	5	17,985	0.03%
2019/12/19	12	42.70	0	0.00	42.70	12	17,911	0.07%
2019/12/18	0	0.00	24	42.95	43.00	-24	17,810	-0.13%
2019/12/17	3	42.73	1	42.80	42.95	2	17,822	0.01%
2019/12/16	22	42.91	9.3	43.00	42.90	12.7	17,741	0.07%
2019/12/13	5	42.76	312	42.90	42.90	-307	17,562	-1.75%	大賣/鉅額交易
2019/12/12	3	42.47	29	42.52	42.45	-26	17,156	-0.15%
2019/12/11	48.5	42.13	9	42.17	42.40	39.5	16,948	0.23%
2019/12/10	20	41.60	5.1	41.57	41.70	14.9	16,686	0.09%
2019/12/09	3	41.27	9	41.29	41.30	-6	16,725	-0.04%
2019/12/06	9	41.33	4.1	41.27	41.25	4.9	16,803	0.03%
2019/12/05	26	41.52	15	41.57	41.50	11	16,719	0.07%
2019/12/04	23.4	41.24	33.2	41.26	41.30	-9.8	16,638	-0.06%
2019/12/03	2	41.80	1	41.80	41.75	1	16,293	0.01%
2019/12/02	5	41.59	0	0.00	41.65	5	16,325	0.03%
2019/11/29	9	41.99	0	0.00	41.70	9	16,305	0.06%
2019/11/28	4	42.38	2	42.43	42.35	2	16,108	0.01%
2019/11/27	1	42.20	5	42.18	42.30	-4	16,237	-0.02%
2019/11/26	6	42.13	3	42.45	42.00	3	16,257	0.02%
2019/11/25	20	42.50	4	42.50	42.50	16	15,681	0.10%
2019/11/22	17	42.01	1	42.00	42.40	16	15,745	0.10%
2019/11/21	1	41.90	5	42.00	42.05	-4	15,785	-0.03%
2019/11/20	3	42.28	5	42.33	42.30	-2	15,725	-0.01%
2019/11/19	10	42.49	12	42.55	42.70	-2	15,676	-0.01%
2019/11/18	5	42.73	3	42.75	42.75	2	15,622	0.01%
2019/11/15	11	42.49	2	42.53	42.55	9	15,615	0.06%
2019/11/14	11.5	42.16	0	0.00	42.15	11.5	15,650	0.07%
2019/11/13	34	42.41	2	42.48	42.35	32	16,314	0.20%
2019/11/12	28	42.76	23	42.82	42.80	5	16,422	0.03%
2019/11/11	0	0.00	3	42.15	42.25	-3	16,218	-0.02%
2019/11/08	1	42.50	2	42.70	42.70	-1	16,126	-0.01%
2019/11/07	30	43.39	42	43.50	42.90	-12	15,987	-0.08%
2019/11/06	37	42.79	72	42.67	43.00	-35	15,346	-0.23%
2019/11/05	12	41.30	13	41.29	41.45	-1	14,376	-0.01%
2019/11/04	35	40.70	7	40.84	40.95	28	14,252	0.20%
2019/11/01	42.3	40.22	0	0.00	40.10	42.3	14,271	0.30%
2019/10/31	9	40.51	0	0.00	40.30	9	14,303	0.06%
2019/10/30	36	40.84	0	0.00	40.85	36	14,093	0.26%
2019/10/29	0	0.00	10	41.10	41.15	-10	14,014	-0.07%
2019/10/28	3	41.03	0	0.00	41.00	3	13,915	0.02%
2019/10/25	46	41.05	0	0.00	41.00	46	13,828	0.33%
2019/10/24	8	40.99	3	41.15	41.15	5	13,751	0.04%
2019/10/23	101	41.15	16	41.14	40.95	85	13,685	0.62%	大買/
2019/10/22	1	41.30	3	41.40	41.50	-2	13,627	-0.01%
2019/10/21	1	41.20	3	41.30	41.30	-2	13,518	-0.01%
2019/10/18	20	41.17	0	0.00	41.30	20	13,581	0.15%
2019/10/17	2	40.85	1.1	41.16	41.30	0.9	13,439	0.01%
2019/10/16	17.1	40.93	15.1	40.94	41.10	2	13,435	0.01%
2019/10/14	7	40.77	0	0.00	40.65	7	13,459	0.05%
2019/10/09	5	40.55	0	0.00	40.55	5	13,440	0.04%
2019/10/08	0	0.00	1	40.70	40.50	-1	13,540	-0.01%
2019/10/07	3	40.45	6	40.40	40.40	-3	13,502	-0.02%
2019/10/04	0	0.00	8	40.48	40.60	-8	13,625	-0.06%
2019/10/03	3	40.38	15	40.35	40.30	-12	13,615	-0.09%
2019/10/02	1	40.90	90	40.98	40.90	-89	13,633	-0.65%
2019/10/01	0	0.00	2	41.43	41.25	-2	13,634	-0.01%
2019/09/27	2	41.03	31	41.05	40.90	-29	13,616	-0.21%
2019/09/26	0	0.00	1	41.65	41.20	-1	13,673	-0.01%
2019/09/25	2	41.23	2	41.43	41.45	0	13,724	0.00%
2019/09/24	0	0.00	48	41.52	41.60	-48	14,042	-0.34%
2019/09/23	1	41.20	2	41.35	41.15	-1	14,358	-0.01%
2019/09/20	4	41.54	0	0.00	41.55	4	14,704	0.03%
2019/09/19	0	0.00	3	41.80	41.85	-3	14,570	-0.02%
2019/09/18	1	41.65	5	41.72	41.75	-4	14,537	-0.03%
2019/09/17	0	0.00	13	41.55	41.65	-13	14,537	-0.09%
2019/09/16	0	0.00	4	41.53	41.55	-4	14,558	-0.03%
2019/09/12	0	0.00	9	41.51	41.50	-9	14,586	-0.06%
2019/09/11	2.8	41.39	32	41.47	41.40	-29.2	14,658	-0.20%
2019/09/10	23	41.38	13	41.31	41.40	10	14,594	0.07%
2019/09/09	5.3	40.95	5	40.91	40.95	0.3	14,497	0.00%
2019/09/06	51	40.52	22	40.73	40.80	29	14,462	0.20%
2019/09/05	0	0.00	32	40.39	40.50	-32	14,418	-0.22%
2019/09/04	1	40.00	3	40.03	39.95	-2	14,295	-0.01%
2019/09/03	4	39.91	11	40.06	39.80	-7	14,539	-0.05%
2019/09/02	5	39.98	2	40.05	39.95	3	14,675	0.02%
2019/08/30	6	39.77	17	40.01	40.15	-11	14,765	-0.07%
2019/08/29	7	39.62	11	39.51	39.50	-4	14,673	-0.03%
2019/08/28	2	39.95	14	39.94	39.95	-12	14,763	-0.08%
2019/08/27	4	39.65	6	39.73	39.75	-2	14,766	-0.01%
2019/08/26	7	39.39	0	0.00	39.50	7	14,823	0.05%
2019/08/23	5	39.79	12	39.81	39.85	-7	14,870	-0.05%
2019/08/22	9	39.52	0	0.00	39.45	9	14,954	0.06%
2019/08/21	8	39.63	0	0.00	39.50	8	16,263	0.05%
2019/08/20	21	39.82	1	39.75	39.70	20	16,260	0.12%
2019/08/19	5	39.95	7	40.01	40.00	-2	16,339	-0.01%
2019/08/16	54	39.34	68	39.24	39.55	-14	16,312	-0.09%
2019/08/15	15	39.41	1	39.45	39.35	14	15,763	0.09%
2019/08/14	14	39.85	0	0.00	39.75	14	15,935	0.09%
2019/08/13	8	39.91	2	39.90	39.80	6	16,024	0.04%
2019/08/12	67	40.15	24	40.21	40.00	43	16,218	0.27%
2019/08/08	5	39.99	1	39.95	39.95	4	16,545	0.02%
2019/08/07	262	39.77	1.4	39.86	39.80	260.6	16,841	1.55%	大買/鉅額交易
2019/08/06	7	39.67	6	39.66	39.90	1	17,733	0.01%
2019/08/05	38	40.00	7.3	40.02	39.95	30.7	18,089	0.17%
2019/08/02	45.2	40.07	0	0.00	40.10	45.2	18,151	0.25%
2019/08/01	21	40.53	0	0.00	40.50	21	18,301	0.11%
2019/07/31	263	40.81	30	40.90	40.80	233	18,319	1.27%	大買/鉅額交易
2019/07/30	2	41.10	0	0.00	41.10	2	18,294	0.01%
2019/07/29	6	41.23	50	41.20	41.20	-44	18,573	-0.24%
2019/07/26	156	41.15	2	41.18	41.15	154	18,848	0.82%	大買/鉅額交易
2019/07/24	5	41.25	0.1	41.20	41.15	4.9	19,348	0.03%
2019/07/23	3	41.23	0	0.00	41.20	3	19,390	0.02%
2019/07/22	53	41.15	0	0.00	41.40	53	19,369	0.27%
2019/07/19	8	41.09	2	41.25	41.05	6	19,374	0.03%
2019/07/18	6	41.16	3	41.13	41.10	3	19,312	0.02%
2019/07/17	5	41.35	0	0.00	41.30	5	19,217	0.03%
2019/07/16	4	41.56	1.1	41.51	41.55	2.9	18,975	0.02%
2019/07/15	38	41.64	2	41.70	41.65	36	18,852	0.19%
2019/07/12	12	41.69	3	41.83	41.60	9	18,882	0.05%
2019/07/11	6	41.98	1	42.10	41.95	5	18,952	0.03%
2019/07/10	2	41.95	6	42.03	42.20	-4	19,114	-0.02%
2019/07/09	7	41.76	5	42.00	41.85	2	19,150	0.01%
2019/07/08	16	41.95	4	42.14	41.95	12	19,251	0.06%
2019/07/05	3	42.37	3.2	42.53	42.35	-0.2	19,420	0.00%
2019/07/04	2.1	42.52	4	42.58	42.50	-1.9	19,631	-0.01%
2019/07/03	2	42.28	5	42.49	42.25	-3	19,901	-0.02%
2019/07/02	2	42.68	25.2	42.62	42.65	-23.2	20,241	-0.11%
2019/07/01	19	42.16	52	42.57	42.70	-33	20,202	-0.16%
2019/06/28	13	43.21	20	43.20	43.00	-7	19,887	-0.04%
2019/06/27	1	43.10	10	43.10	43.20	-9	19,625	-0.05%
2019/06/26	1	42.70	1	42.90	42.75	0	19,534	0.00%
2019/06/25	22	42.59	1	42.60	42.60	21	19,924	0.11%
2019/06/24	1	42.20	5	42.46	42.55	-4	20,254	-0.02%
2019/06/21	32	42.37	0	0.00	42.30	32	20,370	0.16%
2019/06/19	1	42.25	11	42.43	42.55	-10	20,644	-0.05%
2019/06/18	0	0.00	2	42.08	42.20	-2	20,557	-0.01%
2019/06/17	0	0.00	2	41.83	41.65	-2	20,707	-0.01%
2019/06/14	2	41.38	1	41.45	41.30	1	21,035	0.00%
2019/06/13	4	41.40	0	0.00	41.65	4	21,109	0.02%
2019/06/12	5	41.90	3	41.88	41.90	2	21,261	0.01%
2019/06/11	1	41.95	27	41.68	42.10	-26	21,226	-0.12%
2019/06/10	1	41.35	9	41.25	41.35	-8	20,962	-0.04%
2019/06/06	38	40.79	5	40.75	40.75	33	20,938	0.16%
2019/06/05	3.1	41.27	3	41.15	41.10	0.1	20,946	0.00%
2019/06/04	4	41.48	2	41.43	41.45	2	20,924	0.01%
2019/06/03	22	40.84	1	41.20	41.05	21	20,926	0.10%
2019/05/31	2	40.80	1	40.85	40.80	1	20,935	0.00%
2019/05/30	3	40.40	5	40.55	40.50	-2	20,823	-0.01%
2019/05/29	8	40.32	0	0.00	40.30	8	21,156	0.04%
2019/05/28	2	40.35	1	40.75	40.35	1	21,292	0.00%
2019/05/27	2	40.75	10	40.90	40.75	-8	20,084	-0.04%
2019/05/24	6	40.80	1	41.00	40.60	5	20,117	0.02%
2019/05/23	4	40.94	6	40.90	41.00	-2	20,017	-0.01%
2019/05/22	3	41.00	0	0.00	41.15	3	20,047	0.01%
2019/05/21	17	40.92	3	41.00	41.50	14	20,045	0.07%
2019/05/20	4	40.25	0	0.00	40.20	4	19,732	0.02%
2019/05/17	21	40.08	2	40.05	40.00	19	19,779	0.10%
2019/05/16	23.3	40.32	0	0.00	40.00	23.3	19,523	0.12%
2019/05/15	50	40.98	1	41.05	40.95	49	19,277	0.25%
2019/05/14	53	40.41	1	40.60	40.45	52	19,168	0.27%
2019/05/13	69	42.24	0	0.00	41.95	69	18,279	0.38%
2019/05/10	16.1	43.39	1	43.65	43.20	15.1	17,969	0.08%
2019/05/09	18	43.59	1	43.55	43.50	17	18,064	0.09%
2019/05/08	12	44.05	4	44.08	44.05	8	17,820	0.04%
2019/05/07	14	44.41	0	0.00	44.35	14	17,976	0.08%
2019/05/06	36	44.49	1	44.60	44.50	35	18,096	0.19%
2019/05/03	3	45.48	4	45.46	45.45	-1	17,979	-0.01%
2019/05/02	12	45.02	51	44.90	45.65	-39	17,838	-0.22%
2019/04/30	9	44.65	0	0.00	44.70	9	17,602	0.05%
2019/04/29	0	0.00	14	44.63	44.60	-14	17,665	-0.08%
2019/04/26	0	0.00	6	44.39	44.50	-6	17,852	-0.03%
2019/04/25	1	44.50	0	0.00	44.35	1	18,088	0.01%
2019/04/24	4	44.40	3	44.45	44.30	1	18,414	0.01%
2019/04/23	3	44.35	1	44.35	44.35	2	18,909	0.01%
2019/04/22	12	44.41	2	44.43	44.35	10	19,135	0.05%
2019/04/19	0	0.00	3	44.35	44.35	-3	19,298	-0.02%
2019/04/18	6	44.07	0	0.00	44.20	6	19,368	0.03%
2019/04/17	14	44.10	0	0.00	44.10	14	19,526	0.07%
2019/04/16	9	44.06	0	0.00	44.10	9	19,348	0.05%
2019/04/15	7	44.21	0	0.00	44.15	7	19,302	0.04%
2019/04/12	3	44.20	0	0.00	44.10	3	19,307	0.02%
2019/04/11	7	44.46	1	44.60	44.15	6	19,349	0.03%
2019/04/10	4	44.18	0	0.00	44.20	4	19,157	0.02%
2019/04/09	11	44.27	0	0.00	44.30	11	18,921	0.06%
2019/04/08	42	44.35	3	44.35	44.30	39	18,599	0.21%
2019/04/03	0.6	44.80	30	44.90	44.80	-29.4	18,081	-0.16%
2019/04/02	4	44.86	1	45.00	44.80	3	18,020	0.02%
2019/04/01	2	44.50	5	44.68	44.50	-3	18,047	-0.02%
2019/03/29	1	44.45	3	44.70	44.95	-2	17,832	-0.01%
2019/03/28	82	44.04	0	0.00	44.00	82	17,709	0.46%
2019/03/27	28	44.58	3	44.62	44.50	25	17,366	0.14%
2019/03/26	8	45.31	0	0.00	45.25	8	17,108	0.05%
2019/03/25	5	45.45	1	45.45	45.40	4	17,067	0.02%
2019/03/22	2	46.20	2	46.03	46.20	0	16,893	0.00%
2019/03/21	2	46.75	6	46.65	46.75	-4	16,784	-0.02%
2019/03/20	0	0.00	3	46.87	46.95	-3	16,780	-0.02%
2019/03/19	0	0.00	10	46.58	46.65	-10	16,896	-0.06%
2019/03/18	2	45.70	12	45.62	45.80	-10	16,574	-0.06%
2019/03/15	0	0.00	5	45.24	45.45	-5	16,518	-0.03%
2019/03/14	5	45.18	2	45.20	45.10	3	16,273	0.02%
2019/03/13	3	45.10	0	0.00	45.15	3	16,385	0.02%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/11	8	44.43	0	0.00	44.40	8	16,510	0.05%
2019/03/08	0	0.00	5	44.50	44.45	-5	16,503	-0.03%
2019/03/07	4	44.75	0	0.00	44.65	4	16,730	0.02%
2019/03/06	20	44.90	0	0.00	44.95	20	16,792	0.12%
2019/03/04	3	44.38	14	44.56	44.90	-11	17,057	-0.06%
2019/02/27	2	45.18	5	45.35	45.30	-3	16,897	-0.02%
2019/02/26	1	45.55	0	0.00	45.50	1	16,689	0.01%
2019/02/25	2	45.43	12	45.49	45.55	-10	16,530	-0.06%
2019/02/22	13	45.15	0	0.00	45.40	13	16,537	0.08%
2019/02/21	3	45.10	7	45.22	45.40	-4	16,449	-0.02%
2019/02/20	15	45.10	31	44.94	45.15	-16	16,347	-0.10%
2019/02/19	0	0.00	1	44.65	44.60	-1	16,200	-0.01%
2019/02/18	11	44.47	1	44.45	44.40	10	16,200	0.06%
2019/02/15	32	44.52	2	44.35	44.20	30	15,981	0.19%
2019/02/14	23	44.49	4	44.63	44.55	19	15,903	0.12%
2019/02/13	8	44.08	6	44.08	44.30	2	15,657	0.01%
2019/02/12	9	43.92	11	44.00	43.90	-2	15,578	-0.01%
2019/02/11	5	43.70	0	0.00	43.55	5	15,524	0.03%
2019/01/30	10	43.65	2	43.70	43.60	8	15,374	0.05%
2019/01/29	0	0.00	4	43.83	43.90	-4	15,060	-0.03%
2019/01/28	8.1	43.53	0	0.00	43.80	8.1	14,887	0.05%
2019/01/25	7	43.56	1	43.65	43.50	6	14,644	0.04%
2019/01/24	24	43.60	2	43.68	43.55	22	14,477	0.15%
2019/01/23	22	43.83	2	44.00	43.75	20	14,456	0.14%
2019/01/22	6	44.01	6	44.10	44.20	0	14,399	0.00%
2019/01/21	5	43.87	0	0.00	43.80	5	14,376	0.03%
2019/01/18	23	43.56	5	43.70	43.50	18	14,615	0.12%
2019/01/17	6	43.86	1	43.80	43.80	5	14,497	0.03%
2019/01/16	8	43.43	0	0.00	43.60	8	14,322	0.06%
2019/01/15	18	44.09	0	0.00	43.75	18	14,030	0.13%
2019/01/14	3	44.68	2	44.98	44.40	1	13,493	0.01%
2019/01/11	2	45.68	3	45.80	45.55	-1	13,412	-0.01%
2019/01/09	4	45.80	1	45.95	45.95	3	13,385	0.02%
2019/01/08	1	45.15	0	0.00	45.15	1	13,203	0.01%
2019/01/07	30	45.10	0	0.00	45.20	30	13,425	0.22%
2019/01/04	9	44.63	15	44.69	44.55	-6	13,467	-0.04%
2019/01/03	12	45.27	0	0.00	45.15	12	13,852	0.09%
2019/01/02	6	46.01	10	46.40	45.90	-4	13,837	-0.03%
2018/12/28	0	0.00	2	46.80	47.00	-2	13,810	-0.01%
2018/12/27	0	0.00	10	46.60	46.70	-10	14,054	-0.07%
2018/12/26	2	46.10	3	46.05	46.00	-1	14,215	-0.01%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	11	46.37	0	0.00	46.50	11	14,365	0.08%
2018/12/22	2	46.95	0	0.00	46.85	2	14,281	0.01%
2018/12/21	8	46.89	0	0.00	46.95	8	14,474	0.06%
2018/12/20	1	47.05	0	0.00	47.00	1	14,426	0.01%
2018/12/19	1	46.90	0	0.00	47.25	1	14,318	0.01%
2018/12/18	2	47.38	5	47.45	47.20	-3	14,270	-0.02%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/14	6	47.60	0	0.00	47.55	6	14,530	0.04%
2018/12/13	3	47.93	2.5	48.07	48.25	0.5	14,376	0.00%
2018/12/12	21	47.30	1	47.50	47.50	20	14,310	0.14%
2018/12/10	6	47.58	0	0.00	47.60	6	13,959	0.04%
2018/12/07	2	48.10	0	0.00	48.15	2	13,964	0.01%
2018/12/06	9	48.13	0	0.00	48.25	9	14,017	0.06%
2018/12/05	7	48.39	0	0.00	48.40	7	14,099	0.05%
2018/12/03	5	49.07	20	49.05	49.10	-15	13,952	-0.11%
2018/11/29	4	48.63	0.1	48.80	48.55	3.9	13,686	0.03%
2018/11/28	12	49.05	0	0.00	48.80	12	13,485	0.09%
2018/11/27	11	49.12	0	0.00	49.05	11	13,178	0.08%
2018/11/26	22	49.71	0	0.00	49.55	22	13,145	0.17%
2018/11/21	1	49.85	1	50.40	50.20	0	12,886	0.00%
2018/11/20	20	50.20	0	0.00	50.20	20	12,820	0.16%
2018/11/16	1	50.60	1	50.70	50.70	0	12,855	0.00%
2018/11/15	2	50.40	0	0.00	50.80	2	12,870	0.02%
2018/11/09	1	50.30	5	50.94	51.00	-4	13,173	-0.03%
2018/11/08	0	0.00	7.1	50.62	50.90	-7.1	13,006	-0.05%
2018/11/07	0	0.00	12	49.97	50.10	-12	12,859	-0.09%
2018/11/05	10	48.85	20	49.60	49.60	-10	12,791	-0.08%
2018/11/02	0	0.00	10	49.50	49.50	-10	12,818	-0.08%
2018/11/01	10	48.50	20	48.70	48.75	-10	12,752	-0.08%
2018/10/31	34	48.47	0	0.00	49.00	34	12,645	0.27%
2018/10/30	0	0.00	6	48.33	48.35	-6	12,477	-0.05%
2018/10/29	4	47.35	3	47.30	47.50	1	12,456	0.01%
2018/10/26	9	48.01	9	47.96	47.40	0	12,309	0.00%
2018/10/24	1	49.10	7	49.61	49.75	-6	11,850	-0.05%
2018/10/23	12	49.53	0	0.00	49.30	12	11,784	0.10%
2018/10/22	5	50.30	8	50.01	50.30	-3	11,644	-0.03%
2018/10/18	6.5	49.89	6	50.06	50.00	0.5	11,657	0.00%
2018/10/17	5	50.20	0.3	50.00	50.00	4.7	11,627	0.04%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	2	49.90	1	50.20	50.00	1	11,464	0.01%
2018/10/12	5	49.55	0	0.00	50.60	5	11,252	0.04%
2018/10/11	4.5	50.54	1	50.20	50.10	3.5	11,086	0.03%
2018/10/09	0	0.00	2	52.70	52.40	-2	10,544	-0.02%
2018/10/05	2	51.30	2	51.25	51.20	0	10,408	0.00%
2018/10/04	0	0.00	1	51.70	51.70	-1	10,304	-0.01%
2018/10/02	3	52.47	1	52.60	52.30	2	10,269	0.02%
2018/10/01	1	53.00	0	0.00	52.90	1	10,328	0.01%
2018/09/28	4	52.70	0	0.00	52.50	4	10,506	0.04%
2018/09/27	0	0.00	11	52.83	52.80	-11	10,592	-0.10%
2018/09/21	2	52.90	20	52.55	52.90	-18	10,960	-0.16%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/13	1	50.80	0	0.00	50.50	1	11,666	0.01%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/10	16	50.89	0	0.00	50.90	16	12,298	0.13%
2018/09/06	0	0.00	15	51.70	51.50	-15	12,810	-0.12%
2018/09/05	2	51.85	0	0.00	51.80	2	12,909	0.02%
2018/09/04	0	0.00	10	52.20	52.20	-10	13,047	-0.08%
2018/09/03	15	52.00	0	0.00	52.00	15	13,115	0.11%
2018/08/30	0	0.00	6	52.30	52.20	-6	13,321	-0.05%
2018/08/28	0	0.00	0.3	52.60	52.70	-0.3	13,479	0.00%
2018/08/27	0	0.00	2	53.00	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	2	51.90	52.50	-2	13,990	-0.01%
2018/08/20	19	51.47	0	0.00	51.30	19	14,242	0.13%
2018/08/16	2	51.50	5	51.60	51.50	-3	14,206	-0.02%
2018/08/15	0	0.00	2	51.90	51.90	-2	14,205	-0.01%
2018/08/14	5	52.00	0	0.00	52.20	5	14,272	0.04%
2018/08/13	0	0.00	1	52.60	52.00	-1	14,288	-0.01%
2018/08/10	0	0.00	2	52.90	53.00	-2	14,353	-0.01%
2018/08/09	2	52.90	0	0.00	52.70	2	14,473	0.01%
2018/08/08	1	52.90	0	0.00	53.00	1	14,644	0.01%
2018/08/03	3	52.80	15	52.40	52.80	-12	15,364	-0.08%
2018/08/02	3	52.10	0	0.00	52.00	3	15,476	0.02%
2018/07/31	2	52.60	5	52.50	52.70	-3	15,740	-0.02%
2018/07/30	1	52.30	0	52.20	52.20	1	15,752	0.01%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	1	52.00	1	52.00	52.10	0	15,861	0.00%
2018/07/19	0	0.00	2	52.50	52.40	-2	16,458	-0.01%
2018/07/18	0	0.00	1.4	52.74	52.70	-1.4	16,494	-0.01%
2018/07/16	0	0.00	1	52.20	52.00	-1	16,561	-0.01%
2018/07/13	7	52.03	0	0.00	52.20	7	16,748	0.04%
2018/07/12	0	0.00	0.4	52.00	52.10	-0.4	16,800	0.00%
2018/07/11	16	51.09	0	0.00	51.20	16	16,811	0.10%
2018/07/10	0	0.00	0.6	51.80	51.80	-0.6	16,672	0.00%
2018/07/09	0	0.00	40	51.10	51.70	-40	16,654	-0.24%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	1	52.10	0	0.00	52.10	1	16,535	0.01%
2018/06/29	1	54.00	15	53.50	53.80	-14	16,159	-0.09%
2018/06/28	2	53.10	0	0.00	53.00	2	15,945	0.01%
2018/06/27	1	52.70	0	0.00	52.80	1	15,878	0.01%
2018/06/26	2	53.25	1	53.30	53.00	1	15,760	0.01%
2018/06/25	0	0.00	1	55.90	55.60	-1	15,534	-0.01%
2018/06/21	0	0.00	1	55.90	55.90	-1	15,020	-0.01%
2018/06/20	1	55.60	6	55.43	55.50	-5	14,998	-0.03%
2018/06/19	0	0.00	5	55.40	55.00	-5	14,863	-0.03%
2018/06/15	5	54.50	0	0.00	55.30	5	14,466	0.03%
2018/06/14	1	54.50	2	55.15	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	2	55.20	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	11	55.54	55.10	-11	14,001	-0.08%
2018/06/11	0	0.00	36	55.26	55.40	-36	13,851	-0.26%
2018/06/08	1	55.20	2	55.10	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	3	54.97	55.00	-3	13,947	-0.02%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	4	54.30	54.30	-4	14,065	-0.03%
2018/06/04	0	0.00	20	53.80	54.00	-20	14,053	-0.14%
2018/06/01	1	53.20	5	53.40	53.50	-4	14,024	-0.03%
2018/05/31	1	53.60	0	0.00	53.60	1	13,998	0.01%
2018/05/30	4	53.03	2.4	53.21	52.90	1.6	13,666	0.01%
2018/05/29	0.5	53.90	0	0.00	54.10	0.5	13,502	0.00%
2018/05/28	25	53.94	0	0.00	54.10	25	13,620	0.18%
2018/05/25	3	54.00	40	54.10	53.90	-37	13,719	-0.27%
2018/05/21	0	0.00	7	54.63	55.00	-7	14,054	-0.05%
2018/05/18	2.2	54.49	0	0.00	54.40	2.2	14,155	0.02%
2018/05/14	0	0.00	2	54.85	55.00	-2	14,737	-0.01%
2018/05/11	7	54.44	11	54.55	54.60	-4	14,736	-0.03%
2018/05/10	3	53.40	0	0.00	53.30	3	14,429	0.02%
2018/05/09	2	53.60	0	0.00	53.60	2	14,315	0.01%
2018/05/08	0	0.00	4	53.45	53.50	-4	14,373	-0.03%
2018/04/30	3	53.70	2	53.90	53.50	1	14,691	0.01%
2018/04/27	2	53.50	0	0.00	53.50	2	14,774	0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/24	1	52.60	0	0.00	52.50	1	14,412	0.01%
2018/04/23	2	52.40	0	0.00	52.50	2	14,523	0.01%
2018/04/20	0	0.00	1	52.40	52.50	-1	14,625	-0.01%
2018/04/19	0	0.00	2	52.45	52.90	-2	14,867	-0.01%
2018/04/18	0	0.00	1	52.00	52.00	-1	14,751	-0.01%
2018/04/17	2	51.80	0	0.00	51.60	2	14,773	0.01%
2018/04/13	0	0.00	6.7	53.10	52.80	-6.7	15,106	-0.04%
2018/04/12	4	53.45	0	0.00	53.30	4	15,314	0.03%
2018/04/11	10.5	53.20	2	53.60	53.30	8.5	15,513	0.05%
2018/04/10	2	53.10	0	0.00	53.00	2	15,594	0.01%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	3	51.93	0	0.00	52.00	3	15,783	0.02%
2018/04/02	0	0.00	1	52.70	52.50	-1	15,886	-0.01%
2018/03/29	4	52.13	0	0.00	51.80	4	16,036	0.02%
2018/03/28	3	52.47	0	0.00	52.50	3	15,956	0.02%
2018/03/26	0	0.00	0.3	52.80	52.80	-0.3	16,064	0.00%
2018/03/23	4	52.48	0	0.00	52.20	4	16,204	0.02%
2018/03/22	10	53.80	1.1	53.48	53.40	8.9	16,228	0.06%
2018/03/19	0	0.00	0.3	53.40	53.60	-0.3	16,471	0.00%
2018/03/16	1	53.20	0.5	53.40	53.40	0.5	16,593	0.00%
2018/03/15	1	53.90	0	0.00	53.40	1	16,519	0.01%
2018/03/14	2	53.90	0.3	53.80	53.90	1.7	16,604	0.01%
2018/03/13	1	54.20	2	54.15	53.90	-1	16,660	-0.01%
2018/03/12	0	0.00	7	54.34	54.50	-7	16,673	-0.04%
2018/03/09	3.5	52.11	0	0.00	52.00	3.5	16,714	0.02%
2018/03/08	0	0.00	11	52.50	52.40	-11	17,459	-0.06%
2018/03/07	2	52.50	0	0.00	52.50	2	17,930	0.01%
2018/03/06	21	52.94	1	53.09	52.80	20	18,836	0.11%
2018/03/05	0	0.00	3	52.70	52.60	-3	19,210	-0.02%
2018/03/02	0	0.00	21	53.43	53.30	-21	19,274	-0.11%
2018/03/01	1	54.10	1	53.60	53.90	0	19,367	0.00%
2018/02/27	1	54.50	4	54.58	54.50	-3	19,397	-0.02%
2018/02/26	5	54.40	1	54.70	54.30	4	19,415	0.02%
2018/02/23	0	0.00	10	54.70	54.70	-10	19,762	-0.05%
2018/02/21	2.7	53.98	10	54.00	54.00	-7.3	21,958	-0.03%
2018/02/09	11	52.59	3.3	52.51	52.80	7.7	21,999	0.03%
2018/02/07	0	0.00	6.1	52.71	52.70	-6.1	21,929	-0.03%
2018/02/06	30.1	51.44	2	51.15	50.80	28.1	21,788	0.13%
2018/02/05	4	53.78	5	53.90	54.10	-1	21,376	0.00%
2018/02/02	1	54.60	5.1	54.74	54.70	-4.1	21,222	-0.02%
2018/02/01	0	0.00	1	54.70	54.80	-1	21,287	0.00%
2018/01/31	0	0.00	1	54.30	54.60	-1	21,223	0.00%
2018/01/30	3	54.47	0.1	54.40	54.40	3	21,082	0.01%
2018/01/29	1	55.00	1	54.90	55.20	0	21,006	0.00%
2018/01/26	14	54.89	0.1	54.70	54.70	14	20,866	0.07%
2018/01/24	1	55.20	1	55.70	55.70	0	20,570	0.00%
2018/01/23	10	55.70	0	0.00	56.00	10	20,526	0.05%
2018/01/22	0	0.00	2	55.65	55.60	-2	20,628	-0.01%
2018/01/19	5	56.00	6	56.03	56.00	-1	20,908	0.00%
2018/01/18	5	56.20	11	56.09	55.90	-6	20,836	-0.03%
2018/01/17	1	56.30	0	0.00	56.30	1	20,787	0.00%
2018/01/16	0	0.00	13.7	56.50	56.60	-13.7	20,659	-0.07%
2018/01/15	0	0.00	3	56.50	56.50	-3	20,518	-0.01%
2018/01/11	2	55.25	1	55.20	55.40	1	20,202	0.00%
2018/01/10	6	56.20	11	55.83	55.60	-5	20,285	-0.02%
2018/01/08	2	55.10	0	0.00	55.70	2	20,036	0.01%
2018/01/05	0	0.00	1	55.80	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	5	55.00	55.40	-5	19,585	-0.03%
2018/01/03	3	55.10	17	54.96	55.20	-14	19,635	-0.07%
2018/01/02	0	0.00	1	53.80	54.20	-1	19,235	-0.01%