國泰金 (2882)-元大-中山北路券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－元大-中山北路券商分點個股進出

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

元大-中山北路券商分點個股進出
元大-中山北路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3.1	66.61	2	67.00	66.80	1.1	24,744	0.00%
2024/11/21	13.2	66.56	5	66.60	66.60	8.2	24,579	0.03%
2024/11/20	0	67.25	0	0.00	67.40	0	24,346	0.00%
2024/11/19	2	66.80	1.2	67.20	67.70	0.8	24,226	0.00%
2024/11/18	0	66.80	1.1	67.08	67.00	-1.1	24,134	0.00%
2024/11/15	1.1	67.15	2	67.25	66.90	-0.9	24,123	0.00%
2024/11/14	2	66.45	1	66.20	66.20	1	24,318	0.00%
2024/11/13	6.6	66.79	2	66.80	66.80	4.5	24,201	0.02%
2024/11/12	81.1	67.96	1	67.60	67.50	80.1	24,046	0.33%
2024/11/11	3.2	68.32	0.1	68.50	68.70	3.1	23,709	0.01%
2024/11/08	5	69.50	0	0.00	69.50	5	23,829	0.02%
2024/11/07	1	69.70	5	70.10	69.80	-4	24,388	-0.02%
2024/11/06	0.2	69.10	1	69.20	69.10	-0.8	24,339	0.00%
2024/11/05	0.6	69.06	14	69.59	69.80	-13.4	24,824	-0.05%
2024/11/04	1	69.20	4.1	69.49	69.60	-3.1	25,413	-0.01%
2024/11/01	12.2	67.92	1	68.30	68.60	11.2	26,083	0.04%
2024/10/30	0	68.60	74.2	68.70	68.90	-74.1	26,128	-0.28%
2024/10/29	3.2	68.31	0	0.00	68.50	3.2	26,282	0.01%
2024/10/25	0	0.00	11.1	68.76	69.00	-11.1	26,227	-0.04%
2024/10/24	4.5	68.52	0	0.00	68.20	4.5	26,539	0.02%
2024/10/23	0	68.90	6	68.85	69.20	-6	26,893	-0.02%
2024/10/22	0	0.00	31.1	68.99	69.30	-31.1	26,964	-0.12%
2024/10/21	33.1	68.26	1	68.40	68.30	32.1	27,316	0.12%
2024/10/18	0.2	69.50	9	69.61	69.80	-8.9	27,546	-0.03%
2024/10/17	0	0.00	16	68.41	68.60	-16	27,646	-0.06%
2024/10/16	8	67.90	0	0.00	67.80	8	28,065	0.03%
2024/10/15	0.1	68.16	11	68.59	68.80	-10.9	28,259	-0.04%
2024/10/14	2.1	67.40	1	67.70	67.70	1.1	28,342	0.00%
2024/10/11	0.1	67.80	21.5	68.30	68.00	-21.5	28,801	-0.07%
2024/10/09	0.1	67.73	1	68.49	67.80	-0.9	29,686	0.00%
2024/10/08	3.3	67.18	13	67.75	67.70	-9.8	30,167	-0.03%
2024/10/07	0.1	67.30	12	67.63	68.00	-11.9	30,502	-0.04%
2024/10/04	5.1	66.00	3	66.00	66.00	2.1	30,706	0.01%
2024/10/01	0	0.00	1	66.40	66.70	-1	30,936	0.00%
2024/09/30	4.1	66.78	1.4	67.07	66.50	2.7	31,642	0.01%
2024/09/27	0	0.00	18.2	67.71	67.50	-18.2	32,531	-0.06%
2024/09/26	1.3	68.17	5.3	68.29	68.30	-4	32,345	-0.01%
2024/09/25	0.1	66.80	1.3	66.98	67.10	-1.2	32,742	0.00%
2024/09/24	13	65.99	19.2	66.19	66.30	-6.1	33,013	-0.02%
2024/09/23	0.2	64.97	21	64.81	65.40	-20.9	33,078	-0.06%
2024/09/20	0.1	64.80	12	65.08	64.70	-11.9	33,368	-0.04%
2024/09/19	10.1	64.64	13.3	64.09	64.80	-3.2	33,208	-0.01%
2024/09/16	3	62.70	1	63.30	63.10	2	33,602	0.01%
2024/09/13	7.1	62.99	30.3	63.18	63.20	-23.2	34,168	-0.07%
2024/09/12	23.1	63.15	8.4	63.06	62.90	14.7	34,410	0.04%
2024/09/11	5.1	62.60	9	62.80	62.50	-3.9	34,555	-0.01%
2024/09/10	4	62.50	4	62.58	62.60	0	34,570	0.00%
2024/09/09	4.8	62.09	5	62.40	62.50	-0.2	34,634	0.00%
2024/09/06	0	62.90	20	63.10	63.50	-20	34,688	-0.06%
2024/09/05	0	0.00	6	63.00	62.40	-6	34,790	-0.02%
2024/09/04	22.1	61.60	4	61.80	61.60	18.1	35,122	0.05%
2024/09/03	7.1	63.67	0.2	63.70	63.70	7	34,982	0.02%
2024/09/02	14.2	64.70	22	64.40	64.70	-7.8	35,440	-0.02%
2024/08/30	3.1	63.10	6	63.50	63.50	-2.9	35,175	-0.01%
2024/08/29	2.1	63.01	3	62.93	63.10	-0.9	34,965	0.00%
2024/08/28	0	0.00	10.1	62.80	63.50	-10.1	35,037	-0.03%
2024/08/27	57.1	63.00	0	0.00	63.10	57.1	35,592	0.16%
2024/08/26	28	63.84	50.2	63.90	63.90	-22.2	35,737	-0.06%
2024/08/23	0.1	61.20	5.4	61.33	61.50	-5.3	35,594	-0.01%
2024/08/22	15	61.13	0	0.00	61.40	15	36,129	0.04%
2024/08/21	4	61.83	2	61.80	61.90	2.1	36,240	0.01%
2024/08/20	4.2	61.30	2	61.60	61.70	2.2	36,204	0.01%
2024/08/19	2.1	62.35	0	0.00	62.30	2.1	36,303	0.01%
2024/08/16	4.3	62.99	66	62.99	63.00	-61.7	36,294	-0.17%
2024/08/15	0.2	62.00	1	61.80	61.60	-0.8	36,204	0.00%
2024/08/14	11.3	62.06	0.3	62.18	61.90	11	36,250	0.03%
2024/08/13	0.2	60.95	0	0.00	61.30	0.2	36,302	0.00%
2024/08/12	10.3	60.84	0	0.00	61.00	10.3	36,958	0.03%
2024/08/09	0	0.00	7	61.00	60.50	-7	37,786	-0.02%
2024/08/08	0	58.20	0	0.00	57.80	0	37,547	0.00%
2024/08/07	0	0.00	12	57.58	58.60	-12	38,115	-0.03%
2024/08/06	3	55.60	71.4	56.21	56.10	-68.4	39,274	-0.17%
2024/08/05	18.2	57.22	33.2	55.96	55.60	-15	39,111	-0.04%
2024/08/02	1.3	61.11	1	61.00	61.30	0.3	38,224	0.00%
2024/08/01	0	0.00	5.2	62.72	62.80	-5.2	38,033	-0.01%
2024/07/31	1	60.83	13	62.28	62.40	-12	38,121	-0.03%
2024/07/30	1.2	61.10	2	61.30	61.70	-0.8	38,061	0.00%
2024/07/29	0.2	62.10	9.2	62.42	62.70	-9	38,090	-0.02%
2024/07/26	1	59.54	3	60.63	61.50	-2	38,182	-0.01%
2024/07/23	3	61.17	4	61.43	61.50	-1	38,469	0.00%
2024/07/22	23.1	60.36	0	0.00	60.00	23.1	38,329	0.06%
2024/07/19	38.1	62.43	5	61.80	62.60	33.1	37,857	0.09%
2024/07/18	4.1	63.89	1	64.60	64.20	3.1	37,382	0.01%
2024/07/17	3	65.07	3.1	65.51	65.30	-0.1	36,835	0.00%
2024/07/16	4	64.88	6.5	65.48	65.40	-2.5	36,552	-0.01%
2024/07/15	8.1	64.64	3	64.93	65.00	5.1	36,512	0.01%
2024/07/12	3.2	65.68	42	65.64	65.70	-38.8	36,287	-0.11%
2024/07/11	6.3	65.47	1.1	65.72	65.50	5.1	35,940	0.01%
2024/07/10	11.1	63.19	51	63.46	63.60	-39.9	35,266	-0.11%
2024/07/09	65	62.22	2.1	62.04	62.10	62.9	34,893	0.18%
2024/07/08	20	61.89	4	62.10	62.30	16	34,605	0.05%
2024/07/05	11	60.93	2	61.05	61.30	9	34,651	0.03%
2024/07/04	146.2	60.70	54	61.85	60.70	92.2	34,497	0.27%	大買/
2024/07/03	63	60.89	138.1	61.34	61.50	-75.1	34,232	-0.22%	大賣/
2024/07/02	5	57.80	0	0.00	58.20	5	33,097	0.02%
2024/07/01	36	57.24	4.6	57.70	58.10	31.4	33,019	0.10%
2024/06/28	21	58.85	1	59.00	59.00	20	32,062	0.06%
2024/06/27	1	58.60	32	58.60	59.10	-31	31,576	-0.10%
2024/06/26	15.1	59.17	1	59.20	59.50	14.1	31,070	0.05%
2024/06/25	20.2	60.15	0	0.00	60.50	20.2	30,648	0.07%
2024/06/24	0.1	60.00	1.3	60.28	60.30	-1.2	30,315	0.00%
2024/06/21	0.5	59.88	20	60.10	60.10	-19.5	30,135	-0.06%
2024/06/20	0.3	59.67	36.2	59.82	60.10	-35.9	29,779	-0.12%
2024/06/19	4	59.00	28.5	59.18	59.00	-24.5	29,664	-0.08%
2024/06/18	3	58.40	0	58.60	58.90	3	29,908	0.01%
2024/06/17	43	57.54	6.2	57.75	57.50	36.8	29,757	0.12%
2024/06/14	2	57.85	10	58.00	58.20	-8	29,773	-0.03%
2024/06/13	40.8	58.31	12	58.60	58.10	28.8	29,821	0.10%
2024/06/12	0	0.00	0.6	58.04	57.90	-0.6	30,391	0.00%
2024/06/11	3.1	58.98	3.1	59.03	58.70	0.1	31,116	0.00%
2024/06/07	1.2	58.11	1.7	58.22	58.20	-0.5	30,880	0.00%
2024/06/06	40.4	57.45	39.3	57.35	57.50	1.1	31,074	0.00%
2024/06/05	0	0.00	20	56.80	56.50	-20	31,223	-0.06%
2024/06/04	0	0.00	1.1	56.30	56.40	-1.1	31,647	0.00%
2024/06/03	1	56.60	14	56.47	56.70	-13	31,675	-0.04%
2024/05/31	0.1	56.17	26	56.31	56.20	-25.9	31,663	-0.08%
2024/05/30	20	55.50	77.3	56.12	55.60	-57.3	31,098	-0.18%
2024/05/29	16.2	55.77	65	55.72	55.60	-48.8	30,827	-0.16%
2024/05/28	5.1	55.73	42.5	57.09	56.80	-37.4	30,409	-0.12%
2024/05/27	0	0.00	100	55.64	55.60	-100	30,154	-0.33%
2024/05/24	7	54.76	4	54.80	54.90	3	30,085	0.01%
2024/05/23	29	54.77	6	54.77	54.80	23	30,107	0.08%
2024/05/22	11.2	55.72	6	55.82	56.00	5.2	29,852	0.02%
2024/05/21	8	54.98	19	54.73	55.40	-11	29,708	-0.04%
2024/05/20	5.1	55.92	7	56.20	56.00	-1.9	29,367	-0.01%
2024/05/17	0	0.00	17	56.43	56.40	-17	29,208	-0.06%
2024/05/16	11.7	56.87	4.4	56.92	56.40	7.3	29,050	0.03%
2024/05/15	2.3	56.50	23.2	56.15	56.60	-21	28,227	-0.07%
2024/05/14	3	54.30	6	54.83	54.30	-3	27,245	-0.01%
2024/05/13	9.1	55.09	3	55.10	55.10	6.1	26,962	0.02%
2024/05/10	37	54.24	69.6	54.89	55.50	-32.6	26,191	-0.12%
2024/05/09	1	52.00	18	51.41	51.70	-17	24,534	-0.07%
2024/05/08	1	50.80	1	50.70	50.90	0	24,131	0.00%
2024/05/07	0	0.00	2.3	51.40	50.90	-2.3	24,147	-0.01%
2024/05/06	2	51.10	92.5	51.00	50.90	-90.5	24,031	-0.38%
2024/05/03	1	50.50	2	50.50	50.20	-1	23,755	0.00%
2024/05/02	2	50.20	1	50.50	50.30	1	23,703	0.00%
2024/04/30	4	50.70	4	51.10	50.50	0	23,517	0.00%
2024/04/29	7	50.54	24	50.41	50.80	-17	23,098	-0.07%
2024/04/26	2	48.98	1	49.10	48.90	1	22,340	0.00%
2024/04/25	13	48.46	1.3	48.51	48.55	11.7	22,428	0.05%
2024/04/24	1	49.25	6.2	49.23	49.25	-5.2	22,385	-0.02%
2024/04/23	1	48.80	0	0.00	48.75	1	22,603	0.00%
2024/04/22	6	48.40	29	48.36	48.40	-23	22,828	-0.10%
2024/04/19	3.5	47.62	1.1	47.45	47.45	2.4	22,753	0.01%
2024/04/18	2	48.35	9.4	48.34	48.45	-7.4	22,431	-0.03%
2024/04/17	0	47.95	0	0.00	47.90	0	22,340	0.00%
2024/04/16	41.1	47.94	3	47.97	47.85	38.1	22,176	0.17%
2024/04/15	13.1	48.40	2	49.05	48.95	11.1	21,808	0.05%
2024/04/12	18	49.17	0	0.00	49.05	18	21,657	0.08%
2024/04/11	6	49.83	9	49.74	49.70	-3	21,353	-0.01%
2024/04/10	73	48.93	6	49.17	48.75	67	20,845	0.32%
2024/04/09	2.1	48.47	68.3	49.28	49.45	-66.3	20,642	-0.32%
2024/04/08	0	0.00	1	48.15	48.35	-1	20,144	0.00%
2024/04/03	13.1	48.19	0	0.00	48.05	13.1	20,142	0.06%
2024/04/02	2	48.75	0	0.00	48.95	2	20,059	0.01%
2024/04/01	0	0.00	14	49.01	48.95	-14	20,092	-0.07%
2024/03/29	0	0.00	33	48.25	48.65	-33	19,929	-0.17%
2024/03/28	0	0.00	1	48.05	48.25	-1	19,806	-0.01%
2024/03/26	0	47.95	5.5	48.25	48.35	-5.5	19,800	-0.03%
2024/03/25	50	47.94	0	0.00	48.10	50	19,822	0.25%
2024/03/22	1.1	48.92	1.7	48.77	48.55	-0.7	19,755	0.00%
2024/03/21	2	48.58	40	48.47	48.55	-38	19,329	-0.20%
2024/03/20	30	47.70	2	47.53	47.50	28	19,083	0.15%
2024/03/19	0	0.00	12	47.83	47.75	-12	19,384	-0.06%
2024/03/18	1	47.60	2.1	47.72	47.55	-1.1	19,301	-0.01%
2024/03/15	38.3	47.54	46.1	47.95	47.65	-7.8	19,158	-0.04%
2024/03/14	11	48.05	248.1	48.07	48.30	-237.1	18,269	-1.30%	大賣/鉅額交易
2024/03/13	1.1	46.74	4	46.69	46.80	-3	17,370	-0.02%
2024/03/12	4	46.23	51	46.39	46.50	-47	17,141	-0.27%
2024/03/11	35	46.20	65	46.22	46.05	-30	16,726	-0.18%
2024/03/08	6	45.15	5	45.17	45.30	1	16,215	0.01%
2024/03/07	0	0.00	7	44.66	44.85	-7	15,741	-0.04%
2024/03/06	7.1	44.63	2	44.65	44.55	5.1	15,652	0.03%
2024/03/05	1	44.70	1.1	44.70	44.65	-0.1	15,917	0.00%
2024/03/04	0	0.00	2	44.73	44.65	-2	15,905	-0.01%
2024/03/01	0	0.00	1	44.75	44.65	-1	15,930	-0.01%
2024/02/29	91	44.59	2	44.83	45.05	89	15,994	0.56%
2024/02/27	0	0.00	5	44.40	44.30	-5	15,657	-0.03%
2024/02/26	5	44.36	1	44.35	44.30	4	15,576	0.03%
2024/02/23	13	44.48	2	44.45	44.45	11	15,466	0.07%
2024/02/22	3	44.75	0	0.00	44.90	3	15,679	0.02%
2024/02/21	15	44.87	10	44.80	44.75	5	15,691	0.03%
2024/02/20	1	44.95	5	45.04	45.10	-4	15,713	-0.03%
2024/02/19	1	44.80	2	44.95	45.00	-1	15,792	-0.01%
2024/02/16	0	0.00	0	44.40	44.55	0	15,816	0.00%
2024/02/15	3	44.03	0	0.00	44.05	3	15,933	0.02%
2024/02/05	3	43.80	0	0.00	43.90	3	15,847	0.02%
2024/02/02	6	44.10	0	0.00	44.10	6	15,646	0.04%
2024/02/01	0	0.00	5.1	44.45	44.45	-5.1	15,568	-0.03%
2024/01/31	0.1	44.00	3	44.05	44.15	-2.9	15,471	-0.02%
2024/01/30	20.1	44.03	0	0.00	43.90	20.1	15,388	0.13%
2024/01/29	0	0.00	10	44.30	44.40	-10	15,324	-0.07%
2024/01/26	0	0.00	6	44.38	44.50	-6	15,340	-0.04%
2024/01/25	1	44.30	0	0.00	44.35	1	15,366	0.01%
2024/01/24	40	44.18	2.5	44.20	44.20	37.5	15,325	0.24%
2024/01/23	1	44.00	5	44.09	44.20	-4	15,272	-0.03%
2024/01/22	2	43.88	1	44.00	43.85	1	15,315	0.01%
2024/01/19	2	43.58	1	43.50	43.80	1	15,261	0.01%
2024/01/18	5	43.24	20	43.25	43.30	-15	15,132	-0.10%
2024/01/17	30.6	43.58	0	0.00	43.30	30.6	14,958	0.20%
2024/01/16	19.1	43.96	0	0.00	44.00	19.1	14,499	0.13%
2024/01/15	15	44.50	19	44.80	44.45	-4	14,262	-0.03%
2024/01/12	1	44.60	3	44.58	44.50	-2	14,417	-0.01%
2024/01/11	10	44.51	0	0.00	44.60	10	14,442	0.07%
2024/01/10	7	44.77	1	45.00	44.70	6	14,537	0.04%
2024/01/09	36	44.93	0	0.00	44.75	36	14,551	0.25%
2024/01/08	21	45.20	1	45.35	45.10	20	14,471	0.14%
2024/01/05	9.1	44.82	5	44.80	44.85	4.1	14,492	0.03%
2024/01/04	2.4	44.82	0	0.00	44.70	2.4	14,633	0.02%
2024/01/03	14	44.84	0	0.00	44.95	14	14,958	0.09%
2024/01/02	7	45.58	2	45.48	45.50	5	14,818	0.03%
2023/12/29	0	45.65	1	45.65	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	1	45.60	45.80	-1	15,058	-0.01%
2023/12/27	5	45.15	32	45.17	45.45	-27	15,076	-0.18%
2023/12/26	5	45.20	26	45.20	45.20	-21	15,031	-0.14%
2023/12/25	1.2	44.87	2	45.05	44.85	-0.8	15,071	-0.01%
2023/12/22	3.3	44.68	1	44.60	44.65	2.3	15,129	0.02%
2023/12/21	6.3	44.70	0	44.85	44.70	6.3	15,143	0.04%
2023/12/20	2	44.85	2.3	45.07	44.85	-0.3	15,167	0.00%
2023/12/19	27	44.93	0	0.00	44.90	27	15,132	0.18%
2023/12/18	3	45.42	2	45.45	45.50	1	15,242	0.01%
2023/12/15	45	45.88	0	0.00	45.85	45	15,385	0.29%
2023/12/14	16	45.32	33.2	45.72	45.90	-17.2	15,090	-0.11%
2023/12/13	26	44.69	0	0.00	44.70	26	14,626	0.18%
2023/12/12	5	44.69	0	0.00	44.75	5	14,668	0.03%
2023/12/11	0.2	44.88	0.6	45.00	44.85	-0.4	14,610	0.00%
2023/12/08	5.3	44.90	0	0.00	44.85	5.3	14,513	0.04%
2023/12/07	16	44.99	5.7	44.91	45.00	10.4	14,380	0.07%
2023/12/06	5	45.51	1	45.50	45.45	4	14,160	0.03%
2023/12/05	14	45.48	0	0.00	45.55	14	14,051	0.10%
2023/12/04	0	0.00	15	46.30	46.25	-15	13,799	-0.11%
2023/12/01	1	46.00	1	46.05	46.05	0	13,838	0.00%
2023/11/30	0	0.00	3	46.32	46.50	-3	13,738	-0.02%
2023/11/29	1	45.75	0	0.00	45.75	1	13,300	0.01%
2023/11/28	1	45.70	1	46.00	46.00	0	13,420	0.00%
2023/11/27	1	46.50	11	46.59	45.75	-10	13,497	-0.07%
2023/11/24	50	46.15	40	46.45	46.30	10	13,412	0.07%
2023/11/22	1	46.10	11	46.12	46.30	-10	13,527	-0.07%
2023/11/16	5	45.55	1	45.50	45.65	4	13,339	0.03%
2023/11/15	11	45.91	1	45.65	45.75	10	13,178	0.08%
2023/11/13	1	45.35	12	45.43	45.25	-11	12,936	-0.09%
2023/11/07	0	0.00	0.2	45.05	45.20	-0.2	13,574	0.00%
2023/11/06	0	0.00	6	45.42	45.35	-6	13,650	-0.04%
2023/11/03	0	0.00	41.8	45.30	45.35	-41.8	13,730	-0.30%
2023/11/02	0	0.00	4	44.88	44.85	-4	13,962	-0.03%
2023/10/30	10.2	43.81	1	44.40	43.95	9.2	14,634	0.06%
2023/10/27	0	0.00	1	44.00	44.20	-1	15,080	-0.01%
2023/10/26	11	43.85	1	43.90	43.85	10	15,462	0.06%
2023/10/25	2	44.23	0	0.00	44.15	2	15,491	0.01%
2023/10/24	2	44.10	0	0.00	44.15	2	15,975	0.01%
2023/10/23	14	44.29	0	0.00	44.10	14	16,353	0.09%
2023/10/20	9	44.31	9	44.83	44.70	0	16,283	0.00%
2023/10/19	7	45.09	0	0.00	45.10	7	16,017	0.04%
2023/10/18	3	45.25	5.2	45.37	45.60	-2.2	15,992	-0.01%
2023/10/17	18	45.24	0	0.00	45.25	18	15,862	0.11%
2023/10/16	0	0.00	2.5	45.26	45.50	-2.5	16,036	-0.02%
2023/10/13	29.2	45.53	1	45.55	45.30	28.2	16,348	0.17%
2023/10/12	10	45.60	43.6	46.00	46.15	-33.6	16,565	-0.20%
2023/10/11	0	0.00	15.5	45.41	45.95	-15.5	16,466	-0.09%
2023/10/05	1	43.75	0.2	44.10	44.05	0.8	16,381	0.01%
2023/10/04	0.2	43.79	0	0.00	43.55	0.2	16,486	0.00%
2023/10/03	21	44.03	4	44.15	44.00	17	16,314	0.10%
2023/10/02	1	44.60	0	0.00	44.50	1	16,316	0.01%
2023/09/27	8	44.45	0	0.00	44.60	8	16,568	0.05%
2023/09/26	7	44.45	2.3	44.62	44.45	4.7	16,547	0.03%
2023/09/25	1	44.75	1	44.70	44.85	0	16,456	0.00%
2023/09/22	6	44.81	0	0.00	44.70	6	16,512	0.04%
2023/09/21	34.2	44.95	4.6	44.85	44.90	29.6	16,526	0.18%
2023/09/20	28	45.85	0	0.00	45.70	28	16,348	0.17%
2023/09/19	0	0.00	1.3	46.38	46.35	-1.3	16,310	-0.01%
2023/09/18	0	46.50	8	46.41	46.40	-8	16,393	-0.05%
2023/09/15	1	46.80	2	46.73	46.65	-1	16,421	-0.01%
2023/09/14	152.1	46.65	6.1	46.80	46.90	145.9	16,289	0.90%	大買/鉅額交易
2023/09/13	15	46.55	0	46.60	46.75	15	16,345	0.09%
2023/09/12	22	46.48	1	46.45	46.65	21	16,622	0.13%
2023/09/11	0	0.00	2.3	46.39	46.55	-2.3	16,620	-0.01%
2023/09/08	1	45.95	4	46.13	46.30	-3	16,744	-0.02%
2023/09/07	5	45.64	0	0.00	45.70	5	17,001	0.03%
2023/09/06	24.1	45.93	0.1	45.90	45.80	24	17,246	0.14%
2023/09/05	1	46.35	0	46.40	46.45	1	17,354	0.01%
2023/09/04	1	46.45	3	46.55	46.65	-2	17,791	-0.01%
2023/09/01	1.6	46.58	4.1	46.28	46.60	-2.6	18,058	-0.01%
2023/08/31	5.1	45.65	0	0.00	45.60	5.1	17,967	0.03%
2023/08/30	0	0.00	1.7	46.04	46.10	-1.7	18,138	-0.01%
2023/08/29	5	45.70	23	45.60	46.05	-18	18,240	-0.10%
2023/08/28	0	0.00	7	45.24	45.40	-7	18,361	-0.04%
2023/08/25	3	44.26	3	44.50	44.50	0	19,481	0.00%
2023/08/24	11	44.50	1	44.55	44.65	10	19,716	0.05%
2023/08/23	5	44.74	1	44.70	44.70	4	20,015	0.02%
2023/08/22	7.5	44.93	0	0.00	45.00	7.5	20,119	0.04%
2023/08/21	15.2	45.40	0	45.30	45.40	15.2	20,286	0.07%
2023/08/18	0	45.30	10	45.30	45.20	-10	20,446	-0.05%
2023/08/17	0	0.00	5	45.25	45.30	-5	20,594	-0.02%
2023/08/16	6.3	44.95	7	45.04	45.10	-0.7	20,645	0.00%
2023/08/15	0	0.00	2	45.50	45.40	-2	21,046	-0.01%
2023/08/14	18	45.51	1.1	45.16	45.40	16.9	21,344	0.08%
2023/08/11	2.1	46.40	0.5	46.45	46.45	1.6	21,395	0.01%
2023/08/10	0	0.00	2	46.67	46.60	-2	21,437	-0.01%
2023/08/09	3	46.70	2.1	46.58	46.45	0.9	21,514	0.00%
2023/08/08	1.1	46.96	4.3	47.15	47.05	-3.2	21,727	-0.01%
2023/08/07	1	46.55	2	46.63	46.45	-1	21,777	0.00%
2023/08/04	7	46.40	11	46.62	46.30	-4	21,795	-0.02%
2023/08/02	35.1	46.28	4.1	46.28	46.20	31	21,721	0.14%
2023/08/01	1.2	46.92	12.2	46.49	47.25	-11.1	21,359	-0.05%
2023/07/31	11	45.78	21.6	45.95	45.75	-10.6	20,808	-0.05%
2023/07/28	12	45.67	0	0.00	45.75	12	20,486	0.06%
2023/07/27	0.1	45.90	29	45.88	46.00	-28.9	20,452	-0.14%
2023/07/26	2	45.28	21	45.18	45.35	-19	20,136	-0.09%
2023/07/25	0	0.00	7	44.49	44.55	-7	19,903	-0.04%
2023/07/24	16.1	44.06	2	44.15	44.20	14.1	19,925	0.07%
2023/07/21	6	44.48	0	0.00	44.40	6	20,007	0.03%
2023/07/20	6.5	44.63	11	44.70	44.75	-4.5	20,025	-0.02%
2023/07/19	15.2	44.56	0	0.00	44.50	15.2	19,914	0.08%
2023/07/18	12	45.00	6	45.06	45.05	6	19,807	0.03%
2023/07/17	6.2	44.78	104	44.70	45.00	-97.8	19,538	-0.50%	大賣/
2023/07/14	0	0.00	1	44.10	44.10	-1	19,244	-0.01%
2023/07/13	1	44.00	3	44.25	43.60	-2	19,219	-0.01%
2023/07/12	2.1	43.84	0	0.00	44.00	2.1	19,104	0.01%
2023/07/11	1	43.50	0	0.00	43.60	1	19,068	0.01%
2023/07/10	0.8	42.79	0.1	42.70	42.65	0.7	19,014	0.00%
2023/07/07	1	42.10	0	0.00	42.25	1	18,995	0.01%
2023/07/06	20.4	42.72	0	0.00	42.50	20.4	18,948	0.11%
2023/07/05	7.2	43.34	1.1	43.26	43.20	6.1	18,679	0.03%
2023/07/04	11	43.12	0.3	43.25	43.05	10.7	18,804	0.06%
2023/07/03	0	0.00	20	43.25	43.30	-20	18,884	-0.11%
2023/06/30	8.1	43.26	4.2	43.26	43.15	3.9	19,065	0.02%
2023/06/29	54.3	43.41	0	0.00	43.40	54.3	19,023	0.29%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/27	25	43.96	0	0.00	44.15	25	18,865	0.13%
2023/06/26	42	44.10	13	44.24	44.05	29	18,810	0.15%
2023/06/21	0	0.00	1	44.30	44.40	-1	18,796	-0.01%
2023/06/20	13.1	44.25	0	0.00	44.35	13.1	18,939	0.07%
2023/06/19	9.4	43.83	1	43.75	43.90	8.4	19,245	0.04%
2023/06/16	24	43.97	0	0.00	43.90	24	19,296	0.12%
2023/06/15	3	44.28	0	0.00	44.35	3	19,510	0.02%
2023/06/14	1	44.45	2	44.68	44.60	-1	19,815	-0.01%
2023/06/13	24.2	44.09	1.4	44.27	44.10	22.8	20,165	0.11%
2023/06/12	30.7	44.16	0	0.00	44.05	30.7	20,040	0.15%
2023/06/09	3.3	44.52	0.7	44.60	44.60	2.6	20,220	0.01%
2023/06/08	7.1	44.76	0	0.00	44.60	7.1	20,265	0.04%
2023/06/07	0.1	45.20	1.4	45.29	45.40	-1.3	20,307	-0.01%
2023/06/06	1	45.29	1	45.15	45.25	0	20,210	0.00%
2023/06/05	0.3	45.40	3.2	45.51	45.25	-2.9	20,213	-0.01%
2023/06/02	0	0.00	2	44.38	44.45	-2	19,891	-0.01%
2023/06/01	2.2	43.90	0	0.00	44.00	2.2	19,911	0.01%
2023/05/31	14	44.33	1.1	44.88	44.30	12.9	19,733	0.07%
2023/05/30	5	44.55	0	0.00	44.50	5	18,585	0.03%
2023/05/29	0	0.00	20.1	45.19	44.75	-20.1	18,760	-0.11%
2023/05/26	5	43.85	2	43.90	43.90	3	18,509	0.02%
2023/05/25	12	44.08	0.3	44.20	44.05	11.7	18,466	0.06%
2023/05/24	0.1	44.60	1	44.35	44.80	-0.9	18,428	0.00%
2023/05/23	0.5	45.12	0.1	45.16	44.80	0.4	18,451	0.00%
2023/05/22	3	45.15	10.4	45.35	45.15	-7.4	18,615	-0.04%
2023/05/19	1	45.05	13.3	45.09	45.15	-12.3	18,867	-0.07%
2023/05/18	9	44.21	19	44.31	44.40	-10	18,393	-0.05%
2023/05/17	0	0.00	4	43.75	43.95	-4	18,294	-0.02%
2023/05/16	13	43.39	60.4	43.64	43.60	-47.4	18,227	-0.26%
2023/05/15	0	0.00	3	43.08	43.35	-3	18,107	-0.02%
2023/05/12	6.3	42.80	0	0.00	42.65	6.3	18,034	0.03%
2023/05/11	0	0.00	11.6	43.58	43.70	-11.6	17,729	-0.07%
2023/05/10	12	43.00	0	43.05	43.05	12	17,471	0.07%
2023/05/09	1.2	43.29	44	43.22	43.50	-42.8	17,476	-0.24%
2023/05/08	2	43.00	4	43.05	43.05	-2	17,565	-0.01%
2023/05/05	1	42.45	2	42.50	42.65	-1	17,742	-0.01%
2023/05/03	0	42.35	0	0.00	42.40	0	18,694	0.00%
2023/05/02	15.2	42.03	1	42.00	42.50	14.2	19,081	0.07%
2023/04/28	11	42.00	31	42.30	42.45	-20	19,559	-0.10%
2023/04/27	1	42.00	0	0.00	42.25	1	19,728	0.01%
2023/04/26	4	42.09	0.1	42.40	42.35	3.9	19,928	0.02%
2023/04/25	4	42.62	4	42.86	42.60	0	20,081	0.00%
2023/04/24	7	42.54	23	42.55	42.65	-16	20,163	-0.08%
2023/04/21	25.1	42.51	5	42.55	42.70	20.1	20,326	0.10%
2023/04/20	3	42.80	0	0.00	42.95	3	20,474	0.01%
2023/04/18	2	42.90	0	0.00	43.10	2	21,287	0.01%
2023/04/17	16	43.10	15	43.06	43.20	1	21,528	0.00%
2023/04/14	0	0.00	6	42.96	43.15	-6	21,676	-0.03%
2023/04/13	13	42.56	0	0.00	42.60	13	21,991	0.06%
2023/04/12	0	0.00	8.4	42.95	42.95	-8.4	23,366	-0.04%
2023/04/11	1	42.65	0	0.00	42.65	1	23,436	0.00%
2023/04/10	21	42.48	1	42.60	42.55	20	23,472	0.09%
2023/04/07	0.1	42.10	15	42.28	42.25	-14.9	23,431	-0.06%
2023/04/06	3	41.90	1	41.85	42.00	2	23,302	0.01%
2023/03/31	1.1	41.75	0	0.00	41.80	1.1	23,594	0.00%
2023/03/30	2.2	41.53	0	0.00	41.60	2.2	23,594	0.01%
2023/03/28	5.4	41.55	0	0.00	41.55	5.4	23,992	0.02%
2023/03/27	81	41.25	2	41.20	41.35	79	24,166	0.33%
2023/03/24	5	41.29	1	41.30	41.30	4	24,527	0.02%
2023/03/23	2	41.40	0	0.00	41.55	2	24,585	0.01%
2023/03/22	11.5	41.22	83	41.34	41.35	-71.5	24,551	-0.29%
2023/03/21	8	40.79	1.2	41.06	40.75	6.8	24,426	0.03%
2023/03/20	20.3	40.25	0	0.00	40.20	20.3	24,598	0.08%
2023/03/17	2	41.05	8	41.09	41.00	-6	24,387	-0.02%
2023/03/16	70.4	40.59	140.5	40.51	40.50	-70.2	24,373	-0.29%	大賣/
2023/03/15	3.2	41.74	12	41.86	41.50	-8.8	24,276	-0.04%
2023/03/14	14.2	41.67	43	41.65	41.55	-28.8	24,661	-0.12%
2023/03/13	10	42.27	10	42.20	42.30	0	24,935	0.00%
2023/03/10	29.2	42.81	0	0.00	42.70	29.2	25,078	0.12%
2023/03/09	4	43.66	25	43.62	43.65	-21	25,129	-0.08%
2023/03/08	41.1	43.40	0	0.00	43.75	41.1	25,940	0.16%
2023/03/07	0.1	43.70	0	43.75	43.75	0.1	26,525	0.00%
2023/03/06	8	43.61	33	43.56	43.60	-25	26,702	-0.09%
2023/03/03	1	42.90	1	43.00	42.90	0	26,792	0.00%
2023/03/02	2	43.10	3.2	42.90	43.00	-1.2	26,977	0.00%
2023/03/01	17.3	42.84	2	42.70	42.75	15.3	27,137	0.06%
2023/02/24	8	43.31	24.5	43.37	43.45	-16.5	26,962	-0.06%
2023/02/23	83	43.25	0	0.00	43.30	83	26,909	0.31%
2023/02/22	12.6	43.27	3	43.35	43.35	9.6	26,842	0.04%
2023/02/21	17.1	43.74	22	43.94	43.85	-5	26,799	-0.02%
2023/02/20	29.1	44.32	11	44.40	44.45	18.1	26,879	0.07%
2023/02/17	1	43.80	15.2	43.88	44.00	-14.2	26,840	-0.05%
2023/02/16	1	42.95	0	0.00	43.05	1	26,950	0.00%
2023/02/15	5.2	43.16	5	43.45	42.95	0.2	27,722	0.00%
2023/02/14	0	0.00	13	43.25	43.60	-13	27,665	-0.05%
2023/02/13	11.2	42.85	0	0.00	42.90	11.2	27,674	0.04%
2023/02/10	1	42.50	1	42.45	42.65	0	27,777	0.00%
2023/02/09	2	42.63	99	42.62	42.60	-97	27,815	-0.35%
2023/02/08	3	42.80	0	0.00	42.85	3	27,871	0.01%
2023/02/07	3	42.78	1	43.15	42.80	2	27,990	0.01%
2023/02/06	10.3	42.78	0	0.00	42.65	10.3	28,020	0.04%
2023/02/03	20.1	43.43	1.2	43.39	43.30	18.9	27,859	0.07%
2023/02/02	0.1	43.80	33	43.95	44.05	-32.9	27,739	-0.12%
2023/02/01	5.1	42.83	6	42.83	43.00	-0.9	27,346	0.00%
2023/01/31	11	42.57	4	42.73	42.55	7	27,273	0.03%
2023/01/30	7.5	42.39	39	42.77	42.70	-31.5	27,171	-0.12%
2023/01/17	100	42.03	6	41.97	42.00	94	26,752	0.35%
2023/01/16	3	41.84	0.5	41.95	41.75	2.5	26,590	0.01%
2023/01/13	12	41.85	5.5	41.99	41.80	6.5	27,003	0.02%
2023/01/12	4	41.75	13	41.78	41.70	-9	27,100	-0.03%
2023/01/11	6.6	41.46	6.1	41.45	41.40	0.6	27,226	0.00%
2023/01/10	6	41.58	2	41.70	41.70	4	27,398	0.01%
2023/01/09	20.5	41.85	53.3	41.71	42.00	-32.8	27,590	-0.12%
2023/01/06	1	40.55	8	40.54	40.75	-7	27,378	-0.03%
2023/01/05	0	0.00	84.4	40.15	40.25	-84.4	28,347	-0.30%
2023/01/04	8	39.99	11.7	39.98	39.95	-3.7	28,290	-0.01%
2023/01/03	4.9	39.88	5.1	39.95	39.95	-0.2	28,532	0.00%
2022/12/30	105	40.17	61.8	39.99	40.00	43.2	28,201	0.15%	大買/
2022/12/29	2.1	40.29	15	40.52	40.10	-12.9	26,812	-0.05%
2022/12/28	3	40.88	3	40.85	40.65	0	27,146	0.00%
2022/12/27	2	41.15	0.1	41.10	41.15	2	27,356	0.01%
2022/12/26	2	40.95	0.3	41.23	41.00	1.8	27,657	0.01%
2022/12/23	7.1	41.13	7	40.86	41.15	0.1	28,154	0.00%
2022/12/22	2.2	40.24	12	40.14	40.40	-9.8	28,137	-0.03%
2022/12/21	54	39.95	2	40.00	40.00	52	28,540	0.18%
2022/12/20	3.2	40.10	165	40.15	40.15	-161.8	28,645	-0.57%	大賣/鉅額交易
2022/12/19	1.1	40.11	0	0.00	40.15	1.1	28,562	0.00%
2022/12/16	1	40.15	1.3	40.25	40.20	-0.3	28,483	0.00%
2022/12/15	9.1	40.63	5	40.60	40.60	4.1	28,536	0.01%
2022/12/14	8	41.00	0	0.00	40.90	8	28,476	0.03%
2022/12/13	11.5	41.13	0	0.00	40.95	11.5	28,389	0.04%
2022/12/12	7	40.39	6	40.23	41.00	1	28,282	0.00%
2022/12/09	2	40.90	4	41.14	41.10	-2	28,268	-0.01%
2022/12/08	10.1	40.99	1	41.40	40.75	9.1	28,141	0.03%
2022/12/07	14	41.48	8	41.71	41.40	6	28,225	0.02%
2022/12/06	31.1	41.82	6.1	42.12	41.40	25.1	28,216	0.09%
2022/12/05	22.1	42.96	8	42.86	42.85	14.1	27,965	0.05%
2022/12/02	62.2	43.95	0	0.00	44.00	62.2	27,585	0.23%
2022/12/01	26.1	44.18	39	44.14	44.15	-12.9	27,673	-0.05%
2022/11/30	20	43.62	3	43.63	43.55	17	27,240	0.06%
2022/11/29	3	42.12	28.3	42.32	43.45	-25.3	26,436	-0.10%
2022/11/28	0	42.35	1	42.15	42.00	-1	26,038	0.00%
2022/11/25	1	42.65	0	42.80	42.55	1	26,098	0.00%
2022/11/24	6	42.76	4	42.71	42.55	2	26,129	0.01%
2022/11/23	5	42.72	0.5	42.25	42.75	4.5	26,779	0.02%
2022/11/22	2.5	41.67	2.1	41.83	42.20	0.4	26,833	0.00%
2022/11/21	6	41.94	1	42.15	42.10	5	26,610	0.02%
2022/11/18	2	41.75	103.3	41.71	41.90	-101.3	26,485	-0.38%	大賣/鉅額交易
2022/11/17	1.2	41.33	0	0.00	41.55	1.2	26,412	0.00%
2022/11/16	2	42.00	5	41.70	41.70	-3	26,379	-0.01%
2022/11/15	3	42.40	0	42.22	42.40	3	26,222	0.01%
2022/11/14	107	41.99	27	41.89	41.75	80	25,892	0.31%	大買/
2022/11/11	50	41.74	21.1	41.57	41.90	28.9	25,414	0.11%
2022/11/10	0	39.95	2	39.80	39.65	-2	24,727	-0.01%
2022/11/09	16.1	40.15	6	40.07	40.15	10.1	24,595	0.04%
2022/11/08	5.1	39.80	2	39.70	39.70	3.1	24,398	0.01%
2022/11/07	0	0.00	61	39.54	39.55	-61	24,294	-0.25%
2022/11/04	2	38.55	0	0.00	38.95	2	24,403	0.01%
2022/11/03	156	38.70	50.1	38.15	38.85	106	24,406	0.43%	大買/鉅額交易
2022/11/02	3	38.35	0.5	38.40	38.50	2.5	24,309	0.01%
2022/11/01	50.5	38.10	50	37.95	38.10	0.5	24,291	0.00%
2022/10/31	54	37.81	50	38.20	37.80	4	24,394	0.02%
2022/10/28	70	38.24	61.3	38.42	38.25	8.8	24,292	0.04%
2022/10/27	36.6	38.59	32.2	38.94	38.50	4.4	24,119	0.02%
2022/10/26	11	38.50	84.4	38.13	38.50	-73.4	24,305	-0.30%
2022/10/25	1.1	37.42	81	37.41	37.50	-79.9	24,108	-0.33%
2022/10/24	35	37.07	31	37.00	37.00	4	24,068	0.02%
2022/10/21	83.7	37.13	2	36.80	36.55	81.7	24,012	0.34%
2022/10/20	8	37.59	63	37.94	37.85	-55	23,418	-0.23%
2022/10/19	21	38.29	0	0.00	38.30	21	23,093	0.09%
2022/10/18	2.1	37.70	0	0.00	38.15	2.1	22,896	0.01%
2022/10/17	5.1	37.18	2	37.05	37.65	3.1	22,912	0.01%
2022/10/14	15	37.96	7	37.70	37.65	8	22,757	0.04%
2022/10/13	28.6	38.03	1	37.50	37.45	27.6	22,489	0.12%
2022/10/12	3	39.52	0	0.00	39.55	3	21,438	0.01%
2022/10/11	7	39.69	2	39.75	39.60	5	21,428	0.02%
2022/10/06	0	0.00	2	40.78	40.80	-2	21,251	-0.01%
2022/10/05	68	40.65	63	40.74	40.75	5	21,353	0.02%
2022/10/04	10	39.36	5	39.55	39.55	5	21,088	0.02%
2022/10/03	9.2	39.09	0	0.00	39.00	9.2	20,804	0.04%
2022/09/30	16.2	39.38	1	39.45	39.95	15.2	20,796	0.07%
2022/09/29	10.1	39.89	0	0.00	40.15	10.1	20,805	0.05%
2022/09/28	92.7	40.07	52.3	39.81	39.80	40.3	20,810	0.19%
2022/09/27	24	41.06	0	0.00	40.95	24	20,639	0.12%
2022/09/26	3.1	41.38	53	41.49	41.50	-49.9	21,366	-0.23%
2022/09/23	66	42.00	0	0.00	42.10	66	21,834	0.30%
2022/09/22	2.3	41.52	0	0.00	41.65	2.3	22,219	0.01%
2022/09/21	2	42.68	0	0.00	42.55	2	22,120	0.01%
2022/09/20	0	0.00	1	43.10	43.05	-1	22,130	0.00%
2022/09/16	5	42.75	0	0.00	42.80	5	22,159	0.02%
2022/09/15	0	0.00	2	43.13	43.10	-2	22,064	-0.01%
2022/09/14	2.5	42.82	0	0.00	42.85	2.5	22,111	0.01%
2022/09/13	2.6	43.87	0	0.00	43.65	2.6	22,175	0.01%
2022/09/12	9	43.75	11	43.73	44.05	-2	22,134	-0.01%
2022/09/08	8.1	43.29	0	0.00	43.15	8.1	22,224	0.04%
2022/09/07	7.3	43.14	0.3	43.45	43.15	7	22,064	0.03%
2022/09/06	8.2	44.30	1	44.30	44.25	7.2	21,669	0.03%
2022/09/05	0	0.00	5	44.15	44.05	-5	21,726	-0.02%
2022/09/02	2	44.13	0	0.00	44.05	2	21,799	0.01%
2022/09/01	10	44.60	0	0.00	44.55	10	21,565	0.05%
2022/08/31	2	44.30	0	0.00	44.55	2	21,355	0.01%
2022/08/30	17.4	44.54	0	0.00	44.45	17.4	21,176	0.08%
2022/08/29	3	45.54	0	0.00	45.60	3	20,453	0.01%
2022/08/25	0	0.00	1	46.70	46.55	-1	20,411	0.00%
2022/08/22	4	46.98	0	0.00	46.85	4	21,431	0.02%
2022/08/19	0	0.00	1	47.50	47.50	-1	21,698	0.00%
2022/08/17	10.2	47.30	0	0.00	47.45	10.2	22,675	0.04%
2022/08/16	3.2	47.12	0	0.00	47.10	3.2	22,832	0.01%
2022/08/15	1.4	47.30	1	47.20	47.30	0.4	22,986	0.00%
2022/08/12	3.2	47.26	1	47.10	47.25	2.2	23,091	0.01%
2022/08/11	8	47.04	2.3	47.13	47.20	5.7	23,318	0.02%
2022/08/10	1.1	46.11	1	46.15	46.40	0.1	23,541	0.00%
2022/08/08	3	45.90	2	45.78	46.15	1	24,081	0.00%
2022/08/05	2	45.70	0	0.00	45.75	2	24,454	0.01%
2022/08/03	0.1	44.85	2	44.65	44.95	-2	25,328	-0.01%
2022/08/02	8.3	44.82	4	44.84	44.85	4.3	25,763	0.02%
2022/08/01	13	45.39	1	45.45	45.45	12	25,797	0.05%
2022/07/29	52	45.56	0	0.00	45.50	52	25,923	0.20%
2022/07/28	0	45.60	0	0.00	45.80	0	26,137	0.00%
2022/07/27	0	45.26	0	0.00	45.25	0	26,025	0.00%
2022/07/26	0	45.65	1	45.55	45.60	-1	25,939	0.00%
2022/07/25	1.2	45.45	0	0.00	45.55	1.2	25,920	0.00%
2022/07/22	1.1	44.88	0	0.00	45.00	1.1	26,096	0.00%
2022/07/20	4	45.28	0	0.00	44.90	4	25,840	0.02%
2022/07/19	3	44.97	0	0.00	44.95	3	25,852	0.01%
2022/07/18	2.7	45.19	0	0.00	45.20	2.7	25,908	0.01%
2022/07/15	11.2	44.28	5	44.70	44.15	6.2	25,818	0.02%
2022/07/14	6	45.08	0	0.00	45.00	6	25,713	0.02%
2022/07/13	4	45.58	2	45.30	45.50	2	25,681	0.01%
2022/07/12	9.4	44.07	2	44.45	43.80	7.4	25,547	0.03%
2022/07/11	2	44.85	3	45.15	45.05	-1	25,405	0.00%
2022/07/08	2.8	45.43	2	44.70	44.80	0.8	25,391	0.00%
2022/07/07	1.4	44.54	0	0.00	45.05	1.4	25,204	0.01%
2022/07/06	3	45.05	0	0.00	44.95	3	24,767	0.01%
2022/07/05	3	46.63	3	46.92	46.75	0	24,464	0.00%
2022/07/04	12.1	45.63	2	45.50	45.50	10.1	24,130	0.04%
2022/07/01	126.1	49.97	0	0.00	49.70	126.1	23,435	0.54%	大買/鉅額交易
2022/06/30	2.1	51.03	0	0.00	50.90	2.1	22,938	0.01%
2022/06/29	55	52.73	0	0.00	52.80	55	22,573	0.24%
2022/06/27	4	53.90	0	0.00	53.50	4	22,246	0.02%
2022/06/23	1.1	52.91	1	52.80	53.00	0.1	22,070	0.00%
2022/06/22	1	54.00	0	0.00	53.00	1	21,859	0.00%
2022/06/21	9	54.01	6	54.07	54.20	3	21,818	0.01%
2022/06/20	80	51.87	1	52.50	51.80	79	21,646	0.36%
2022/06/17	0	53.00	2	52.80	53.00	-2	21,328	-0.01%
2022/06/16	100	53.90	0	0.00	53.70	100	21,114	0.47%
2022/06/13	2	53.50	1	53.60	53.80	1	21,737	0.00%
2022/06/10	2	54.80	0	0.00	54.80	2	21,637	0.01%
2022/06/09	3	54.80	0	0.00	54.80	3	21,695	0.01%
2022/06/08	1	54.80	1	55.20	54.80	0	21,644	0.00%
2022/06/07	3	54.80	0	0.00	54.80	3	21,762	0.01%
2022/06/06	0	54.80	0	0.00	54.80	0	21,784	0.00%
2022/06/02	2.5	54.56	0	0.00	54.50	2.5	22,417	0.01%
2022/06/01	3	54.70	11	54.97	54.70	-8	22,979	-0.03%
2022/05/31	0	0.00	1	55.70	55.70	-1	22,896	0.00%
2022/05/30	1.1	53.36	1	53.80	54.00	0.1	22,429	0.00%
2022/05/27	1	52.60	2	52.80	52.60	-1	22,288	0.00%
2022/05/26	2	51.60	0	0.00	51.50	2	22,215	0.01%
2022/05/25	7	51.33	1	51.20	51.40	6	22,592	0.03%
2022/05/24	17.2	52.04	0	0.00	52.00	17.2	22,536	0.08%
2022/05/23	4	52.28	0	0.00	52.30	4	22,330	0.02%
2022/05/20	3	53.23	0	0.00	52.90	3	22,422	0.01%
2022/05/19	3.3	52.83	1	52.90	52.70	2.3	22,386	0.01%
2022/05/18	1	54.00	4	54.18	54.10	-3	22,267	-0.01%
2022/05/17	6	52.70	11	52.64	52.60	-5	22,037	-0.02%
2022/05/16	10.1	53.13	1	52.80	53.20	9.1	21,829	0.04%
2022/05/13	2.1	53.96	0	0.00	54.30	2.1	21,687	0.01%
2022/05/12	22.4	55.13	2	54.85	54.10	20.4	21,631	0.09%
2022/05/11	19.8	56.40	0	0.00	56.20	19.8	21,071	0.09%
2022/05/10	7.2	57.76	0	0.00	58.00	7.2	20,754	0.03%
2022/05/09	6.1	59.04	1	59.00	58.70	5.1	20,458	0.02%
2022/05/06	1.1	61.18	0	0.00	61.20	1.1	20,385	0.01%
2022/05/05	103	62.31	1	62.50	62.30	102	20,764	0.49%	大買/鉅額交易
2022/05/04	0	0.00	1	62.80	62.90	-1	20,627	0.00%
2022/05/03	0.5	62.40	2	62.25	62.30	-1.5	21,465	-0.01%
2022/04/29	0	0.00	2	62.65	62.50	-2	21,850	-0.01%
2022/04/28	2.1	61.45	3	62.20	62.10	-0.9	22,381	0.00%
2022/04/27	4	62.40	6	62.20	62.00	-2	22,558	-0.01%
2022/04/26	1	63.50	0	0.00	64.00	1	22,855	0.00%
2022/04/25	0	0.00	1	63.80	63.80	-1	23,163	0.00%
2022/04/22	1	63.40	0	0.00	64.20	1	23,431	0.00%
2022/04/21	0	0.00	31	63.32	63.90	-31	24,414	-0.13%
2022/04/20	2	63.10	6	63.10	63.90	-4	25,839	-0.02%
2022/04/18	3.1	62.56	5	63.14	62.80	-1.9	27,777	-0.01%
2022/04/15	1	64.10	7	64.09	64.00	-6	27,751	-0.02%
2022/04/14	2.1	64.81	1	64.80	64.70	1.1	27,884	0.00%
2022/04/13	2	65.30	7.1	65.31	65.40	-5.1	27,974	-0.02%
2022/04/12	0	0.00	5	64.78	64.90	-5	27,981	-0.02%
2022/04/11	1	65.00	29	65.35	64.80	-28	28,013	-0.10%
2022/04/08	1.1	64.68	2	65.00	65.00	-0.9	28,067	0.00%
2022/04/07	8.5	65.30	4	65.00	64.80	4.5	28,116	0.02%
2022/04/06	105	65.48	2	64.95	65.50	103	28,488	0.36%	大買/鉅額交易
2022/04/01	6.2	64.41	3	64.87	65.00	3.1	28,650	0.01%
2022/03/31	0	0.00	0	64.40	64.50	0	28,580	0.00%
2022/03/30	0	0.00	3	64.27	64.40	-3	28,688	-0.01%
2022/03/29	0	0.00	3.3	63.78	63.80	-3.3	28,632	-0.01%
2022/03/28	3.1	62.84	2	63.45	63.30	1.1	28,632	0.00%
2022/03/25	4	63.55	1	63.60	63.50	3	28,679	0.01%
2022/03/24	3	63.70	20	64.00	64.30	-17	28,745	-0.06%
2022/03/23	22.3	64.60	41	64.59	64.80	-18.7	28,715	-0.07%
2022/03/22	20	63.40	22.1	63.32	63.60	-2.1	28,460	-0.01%
2022/03/21	20	63.50	20	63.30	63.60	0	28,562	0.00%
2022/03/18	21	63.58	1	63.40	63.30	20	28,550	0.07%
2022/03/17	0	0.00	7	62.73	63.10	-7	28,392	-0.02%
2022/03/16	0	0.00	8	61.75	62.00	-8	28,028	-0.03%
2022/03/15	0.1	61.10	3	61.13	61.30	-2.9	27,888	-0.01%
2022/03/14	0	0.00	1	61.40	61.20	-1	27,942	0.00%
2022/03/11	2.1	60.49	1	60.30	60.30	1.1	28,019	0.00%
2022/03/10	2	60.25	1.2	60.20	60.30	0.8	28,069	0.00%
2022/03/09	10	59.00	7	59.00	59.00	3	27,951	0.01%
2022/03/08	9.5	58.26	0	0.00	58.50	9.5	27,980	0.03%
2022/03/07	27.4	59.25	7.3	59.30	59.40	20.1	27,493	0.07%
2022/03/04	4.1	61.40	2	61.35	61.20	2.1	27,369	0.01%
2022/03/03	5	62.10	0	0.00	62.10	5	27,473	0.02%
2022/03/02	12	61.96	3.2	62.10	62.00	8.8	28,000	0.03%
2022/03/01	4.1	61.64	6	62.20	62.60	-1.9	28,021	-0.01%
2022/02/25	20.3	62.27	3.3	62.05	62.30	17	27,836	0.06%
2022/02/24	11.2	62.89	3	63.00	63.00	8.2	27,194	0.03%
2022/02/23	11	63.78	0	0.00	63.70	11	26,972	0.04%
2022/02/22	6.2	63.75	3.1	63.70	63.70	3.1	27,302	0.01%
2022/02/21	6	64.10	43	64.60	64.60	-37	27,870	-0.13%
2022/02/18	100.1	64.20	65	64.58	64.60	35.1	28,908	0.12%
2022/02/17	107	64.68	4	64.95	64.70	103	28,921	0.36%	大買/鉅額交易
2022/02/16	6.9	64.74	7	64.61	64.80	-0.1	29,058	0.00%
2022/02/15	6	64.58	7	64.61	64.30	-1	29,080	0.00%
2022/02/14	13.3	64.03	7	64.10	64.20	6.3	28,997	0.02%
2022/02/11	3	65.34	0	0.00	65.60	3	28,556	0.01%
2022/02/10	10	65.35	0	0.00	65.80	10	28,542	0.04%
2022/02/09	2	65.90	4	66.35	66.00	-2	28,438	-0.01%
2022/02/08	6	66.23	2.1	65.53	66.00	3.9	28,310	0.01%
2022/02/07	5	64.80	14	65.35	65.70	-9	28,037	-0.03%
2022/01/26	15	63.43	8	63.46	63.30	7	27,436	0.03%
2022/01/25	34.1	62.70	5.1	63.00	63.00	29.1	27,281	0.11%
2022/01/24	0	0.00	5.5	63.95	64.30	-5.5	26,533	-0.02%
2022/01/21	4.3	64.56	7	64.34	64.40	-2.8	26,308	-0.01%
2022/01/20	1	65.00	1	65.90	65.80	0	25,817	0.00%
2022/01/19	155.1	66.10	7.8	65.92	66.10	147.3	25,418	0.58%	大買/鉅額交易
2022/01/18	34	66.51	83.2	66.99	66.90	-49.2	25,119	-0.20%
2022/01/17	103.2	66.60	4	67.00	66.50	99.2	24,722	0.40%	大買/
2022/01/14	5.5	67.62	243	67.68	67.70	-237.6	24,258	-0.98%	大賣/鉅額交易
2022/01/13	131.5	66.56	154.6	66.47	67.40	-23.1	23,316	-0.10%	大買/大賣/
2022/01/12	203	64.70	35	64.63	64.70	168	21,953	0.77%	大買/鉅額交易
2022/01/11	272.2	64.28	72.6	63.61	64.50	199.6	21,511	0.93%	大買/鉅額交易
2022/01/10	0	0.00	1	62.10	62.10	-1	20,409	0.00%
2022/01/07	3.1	62.06	4.2	62.17	62.00	-1.1	20,966	-0.01%
2022/01/06	0	0.00	9	61.94	62.00	-9	20,926	-0.04%
2022/01/05	1	61.30	5	61.66	61.90	-4	21,025	-0.02%
2022/01/04	3	61.57	3.2	61.74	62.00	-0.2	21,301	0.00%
2022/01/03	5.4	61.91	7	62.27	61.60	-1.7	21,247	-0.01%
2021/12/30	3	62.67	1.6	62.65	62.50	1.4	21,312	0.01%
2021/12/29	34.3	62.92	8.6	63.10	63.00	25.7	21,562	0.12%
2021/12/28	3	61.90	13.3	61.79	62.30	-10.3	21,270	-0.05%
2021/12/27	0	0.00	1	61.40	61.30	-1	21,022	0.00%
2021/12/24	28	61.22	41	61.17	61.10	-13	21,269	-0.06%
2021/12/23	3	60.40	10	60.30	60.50	-7	21,191	-0.03%
2021/12/22	7	60.14	1	60.10	60.30	6	21,569	0.03%
2021/12/21	3	60.13	2	60.25	60.30	1	21,880	0.00%
2021/12/20	2	59.95	1	60.00	59.90	1	22,127	0.00%
2021/12/17	10	60.40	1	60.40	60.50	9	22,128	0.04%
2021/12/16	0	0.00	20	60.10	60.30	-20	22,181	-0.09%
2021/12/15	5	59.90	2	59.90	59.80	3	23,144	0.01%
2021/12/14	5	60.34	5.5	60.21	60.20	-0.5	23,418	0.00%
2021/12/13	104	61.10	20	61.10	60.70	84	23,489	0.36%	大買/
2021/12/10	201	60.55	0	0.00	60.50	201	23,478	0.86%	大買/鉅額交易
2021/12/09	1	60.50	40	60.60	60.70	-39	23,745	-0.16%
2021/12/08	8	60.76	24	60.81	60.70	-16	24,282	-0.07%
2021/12/07	2	59.85	10	59.90	60.70	-8	24,250	-0.03%
2021/12/06	100	60.00	22	59.75	60.00	78	24,185	0.32%
2021/12/03	2	59.90	25	59.90	59.90	-23	24,450	-0.09%
2021/12/02	2	59.40	1	59.40	59.50	1	24,487	0.00%
2021/12/01	5	59.60	8.4	59.59	59.90	-3.4	24,530	-0.01%
2021/11/30	10.5	59.54	0	0.00	60.00	10.5	24,737	0.04%
2021/11/29	28.2	59.49	3	59.00	59.30	25.2	24,589	0.10%
2021/11/26	148.1	60.18	4	60.18	60.20	144.1	24,564	0.59%	大買/鉅額交易
2021/11/25	0.1	61.50	100	61.62	61.60	-99.9	24,616	-0.41%
2021/11/24	0.2	61.20	153	61.46	61.10	-152.8	25,499	-0.60%	大賣/鉅額交易
2021/11/23	3	60.87	0	0.00	60.80	3	26,165	0.01%
2021/11/22	74	61.10	3	61.40	61.10	71	26,300	0.27%
2021/11/19	24.4	62.07	0	0.00	61.80	24.4	26,148	0.09%
2021/11/18	121	62.78	77	62.34	63.00	44	26,009	0.17%	大買/
2021/11/17	135.7	61.67	27.4	61.01	62.20	108.3	25,582	0.42%	大買/鉅額交易
2021/11/16	100.2	60.00	3	59.90	60.00	97.2	24,753	0.39%
2021/11/15	10.3	59.99	20.6	59.61	59.70	-10.3	25,028	-0.04%
2021/11/12	125	58.88	5.3	58.94	58.90	119.8	25,037	0.48%	大買/鉅額交易
2021/11/11	10	58.60	0.2	58.60	58.60	9.9	25,109	0.04%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	0.1	58.50	2	58.60	58.50	-2	25,888	-0.01%
2021/11/08	0	0.00	0.1	58.50	58.70	-0.1	26,117	0.00%
2021/11/05	0	0.00	1.2	58.46	58.50	-1.2	26,758	0.00%
2021/11/04	0	0.00	101.1	58.30	57.90	-101.1	26,864	-0.38%	大賣/鉅額交易
2021/11/03	1	57.50	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	57.50	6	57.40	57.40	-5	27,239	-0.02%
2021/11/01	122	57.83	0	0.00	57.60	122	27,260	0.45%	大買/鉅額交易
2021/10/29	2	57.75	0.7	57.90	58.10	1.3	27,334	0.00%
2021/10/28	108.2	58.38	0	0.00	58.10	108.2	27,308	0.40%	大買/鉅額交易
2021/10/27	311.1	58.47	1.5	58.47	58.70	309.6	27,635	1.12%	大買/鉅額交易
2021/10/26	2	58.75	203	59.00	59.10	-201	27,866	-0.72%	大賣/鉅額交易
2021/10/25	2.3	58.31	3	58.53	58.40	-0.7	28,078	0.00%
2021/10/22	13.2	58.35	0	0.00	58.30	13.2	29,110	0.05%
2021/10/21	0	0.00	3	58.83	58.70	-3	29,638	-0.01%
2021/10/20	3.1	58.26	3	58.87	58.30	0.1	30,673	0.00%
2021/10/19	103.1	58.40	1	59.00	58.40	102.1	31,486	0.32%	大買/鉅額交易
2021/10/18	102	58.50	222	58.79	58.70	-120	32,501	-0.37%	大買/大賣/鉅額交易
2021/10/15	60	58.19	101.2	58.24	58.30	-41.2	32,787	-0.13%	大賣/
2021/10/14	0	0.00	4	56.83	56.60	-4	33,317	-0.01%
2021/10/13	4	56.25	8	56.85	56.20	-4	33,994	-0.01%
2021/10/12	27.1	55.84	1	55.90	56.40	26.1	34,767	0.07%
2021/10/08	2	57.05	2	57.05	57.10	0	35,161	0.00%
2021/10/07	208.1	57.10	10	57.50	57.10	198.1	35,822	0.55%	大買/鉅額交易
2021/10/06	5.3	56.47	12.1	56.76	57.10	-6.8	36,388	-0.02%
2021/10/05	17.2	55.90	10.4	56.01	56.40	6.8	37,311	0.02%
2021/10/04	1.1	56.53	9.1	56.89	56.60	-8	37,369	-0.02%
2021/10/01	34	56.99	3	56.77	56.90	31	37,567	0.08%
2021/09/30	6	57.67	11	57.90	57.90	-5	37,394	-0.01%
2021/09/29	15.3	57.77	11	57.83	58.00	4.2	37,382	0.01%
2021/09/28	2	58.55	123	59.00	59.00	-121	37,072	-0.33%	大賣/鉅額交易
2021/09/27	1.3	58.60	107.1	58.50	58.70	-105.8	36,833	-0.29%	大賣/鉅額交易
2021/09/24	65.8	57.71	0.1	57.86	57.80	65.7	36,647	0.18%
2021/09/23	8.2	57.24	2	57.16	57.50	6.2	36,726	0.02%
2021/09/22	53.5	56.51	10.1	56.99	56.80	43.4	36,863	0.12%
2021/09/17	12.3	59.41	1	58.90	58.90	11.3	35,916	0.03%
2021/09/16	5	59.78	61	59.42	59.70	-56	35,754	-0.16%
2021/09/15	6	59.48	8.2	59.71	59.50	-2.2	35,725	-0.01%
2021/09/14	12	60.08	77.1	60.31	59.80	-65.1	36,050	-0.18%
2021/09/13	204.2	59.72	162.1	59.75	59.90	42.1	35,934	0.12%	大買/大賣/
2021/09/10	18	59.18	3	59.27	59.20	15	36,179	0.04%
2021/09/09	0.1	58.20	0	0.00	58.70	0.1	36,410	0.00%
2021/09/08	70.3	58.75	6.1	58.43	58.50	64.2	36,458	0.18%
2021/09/07	56	59.21	6.4	59.30	59.20	49.7	36,413	0.14%
2021/09/06	8.5	59.34	45.9	59.17	59.20	-37.4	36,440	-0.10%
2021/09/03	46.3	59.60	68.1	59.79	59.60	-21.8	36,509	-0.06%
2021/09/02	16.5	58.33	20.4	58.11	58.70	-3.9	36,261	-0.01%
2021/09/01	150.4	59.27	3.6	59.63	59.20	146.8	36,128	0.41%	大買/鉅額交易
2021/08/31	10.9	59.14	110.5	59.33	59.60	-99.6	35,983	-0.28%	大賣/
2021/08/30	91.2	59.24	40.2	58.79	59.50	51	35,573	0.14%
2021/08/27	1	57.50	74.1	57.49	57.70	-73.1	34,791	-0.21%
2021/08/26	1.2	55.98	1	56.20	56.00	0.2	34,212	0.00%
2021/08/25	0	0.00	17.5	55.79	56.00	-17.5	34,213	-0.05%
2021/08/24	2.3	55.24	6	55.48	55.80	-3.7	34,194	-0.01%
2021/08/23	1.5	55.10	14	54.62	55.10	-12.5	34,292	-0.04%
2021/08/20	8.5	53.52	4	54.08	53.70	4.5	34,591	0.01%
2021/08/19	8.4	53.92	3	54.33	53.80	5.4	35,416	0.02%
2021/08/18	9	54.16	0	0.00	54.40	9	35,187	0.03%
2021/08/17	0.2	54.55	23	54.65	54.70	-22.8	35,285	-0.06%
2021/08/16	16.2	53.91	2	53.85	54.30	14.2	35,474	0.04%
2021/08/13	111.1	55.02	5	55.06	55.00	106.1	36,182	0.29%	大買/鉅額交易
2021/08/12	8.1	55.83	4	56.15	56.00	4.1	36,421	0.01%
2021/08/11	70.1	55.69	117.5	55.83	56.00	-47.4	37,296	-0.13%	大賣/
2021/08/10	10.5	55.01	3.1	55.55	54.90	7.4	37,950	0.02%
2021/08/09	3.1	54.52	4	55.28	55.20	-0.9	38,888	0.00%
2021/08/05	3.1	55.14	0.3	55.42	55.20	2.8	40,324	0.01%
2021/08/04	6.9	55.25	7.1	55.56	55.20	-0.2	42,419	0.00%
2021/08/03	2.2	55.07	1	55.40	55.40	1.2	44,489	0.00%
2021/08/02	3	54.67	14.1	54.99	55.80	-11.1	45,914	-0.02%
2021/07/30	7	54.17	1	54.60	54.30	6	46,113	0.01%
2021/07/29	25.1	54.19	6	54.58	54.80	19.1	46,829	0.04%
2021/07/28	20	53.72	1	53.70	53.80	19	47,764	0.04%
2021/07/27	24	55.13	3.2	55.32	55.00	20.8	47,571	0.04%
2021/07/26	25.7	56.81	1	56.80	56.20	24.7	48,078	0.05%
2021/07/23	101.2	60.27	15.2	60.07	60.30	86	47,224	0.18%	大買/
2021/07/22	1	59.21	94.2	59.22	60.10	-93.2	46,760	-0.20%
2021/07/21	4.5	58.02	484	58.31	58.30	-479.5	46,106	-1.04%	大賣/鉅額交易
2021/07/20	160.4	57.98	83	58.49	57.90	77.4	46,010	0.17%	大買/
2021/07/19	119.3	59.70	3	60.47	59.70	116.3	45,057	0.26%	大買/鉅額交易
2021/07/16	106	59.77	30	59.32	59.80	76	44,842	0.17%	大買/
2021/07/15	105.3	57.81	10	58.02	58.10	95.3	44,376	0.21%	大買/
2021/07/14	16	56.96	205.1	56.71	57.00	-189.1	44,314	-0.43%	大賣/鉅額交易
2021/07/13	3.1	56.24	244.1	56.23	56.10	-241	44,523	-0.54%	大賣/鉅額交易
2021/07/12	302	55.90	329.1	56.32	55.70	-27.1	44,050	-0.06%	大買/大賣/
2021/07/09	22	53.72	0	0.00	53.80	22	43,356	0.05%
2021/07/08	132	54.49	6.2	54.38	54.40	125.9	43,206	0.29%	大買/鉅額交易
2021/07/07	59.1	53.80	0	0.00	54.00	59.1	43,295	0.14%
2021/07/06	0.3	54.13	0	0.00	54.10	0.3	43,898	0.00%
2021/07/05	0	54.10	10	54.20	54.20	-10	44,023	-0.02%
2021/07/02	51	53.90	8	54.12	53.90	43	44,053	0.10%
2021/07/01	1.5	53.90	1.1	54.28	53.90	0.4	44,129	0.00%
2021/06/30	151.1	53.93	5	54.04	53.90	146.1	44,225	0.33%	大買/鉅額交易
2021/06/29	6	53.62	1	53.90	53.70	5	44,258	0.01%
2021/06/28	3	54.30	4	54.25	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	18	54.43	54.30	-18	44,617	-0.04%
2021/06/24	10	53.60	0	0.00	53.80	10	44,881	0.02%
2021/06/23	0	0.00	11.1	53.79	54.10	-11.1	45,398	-0.02%
2021/06/22	0	52.60	1	52.70	52.60	-1	45,248	0.00%
2021/06/21	19.1	52.13	1	52.10	52.00	18.1	45,507	0.04%
2021/06/18	24	53.61	1.1	53.51	53.60	22.9	45,701	0.05%
2021/06/17	15.1	53.80	4	54.00	54.00	11.1	45,680	0.02%
2021/06/16	3.1	53.87	1	54.20	54.30	2.1	46,507	0.00%
2021/06/15	3.1	54.27	1	54.40	54.30	2.1	46,545	0.00%
2021/06/11	13	54.64	3	55.07	54.50	10	46,897	0.02%
2021/06/10	0	0.00	4	54.65	54.70	-4	46,959	-0.01%
2021/06/09	42	54.09	0	0.00	54.30	42	47,718	0.09%
2021/06/08	0	0.00	1	55.00	54.80	-1	48,075	0.00%
2021/06/07	11	54.19	1	53.40	54.70	10	49,977	0.02%
2021/06/04	7	54.97	6	55.02	55.00	1	50,528	0.00%
2021/06/03	66	55.83	0	0.00	55.80	66	51,515	0.13%
2021/06/02	57	55.72	1	55.70	56.30	56	51,779	0.11%
2021/06/01	50	55.70	67	55.96	55.80	-17	51,618	-0.03%
2021/05/31	8	55.94	21.3	55.54	55.90	-13.3	51,771	-0.03%
2021/05/28	3	55.50	27	55.03	55.50	-24	51,748	-0.05%
2021/05/27	5	53.38	1	53.70	54.40	4	51,388	0.01%
2021/05/26	2	54.20	23	54.02	54.40	-21	51,390	-0.04%
2021/05/25	8	54.18	50.1	54.27	54.30	-42.1	52,113	-0.08%
2021/05/24	110	53.88	8	53.71	53.90	102	52,112	0.20%	大買/鉅額交易
2021/05/21	8.2	54.10	28	54.84	54.20	-19.8	52,164	-0.04%
2021/05/20	25	53.74	8	53.63	53.30	17	51,138	0.03%
2021/05/19	33	54.03	18.2	54.28	54.30	14.8	50,805	0.03%
2021/05/18	3	52.67	70.5	53.13	53.50	-67.5	50,042	-0.13%
2021/05/17	7	49.38	21	49.39	48.65	-14	49,415	-0.03%
2021/05/14	11.4	51.45	5	51.52	51.50	6.4	48,429	0.01%
2021/05/13	85	51.37	3	51.07	51.10	82	47,837	0.17%
2021/05/12	25.2	52.73	36	52.53	52.30	-10.8	46,707	-0.02%
2021/05/11	40.2	57.50	19.2	58.07	56.60	21	44,799	0.05%
2021/05/10	27.2	57.61	20	57.40	58.20	7.2	42,722	0.02%
2021/05/07	1	55.10	3.6	55.14	55.10	-2.6	41,585	-0.01%
2021/05/06	0.2	55.00	69.2	55.03	54.40	-69	41,421	-0.17%
2021/05/05	2	53.45	70.1	53.02	53.60	-68.1	40,596	-0.17%
2021/05/04	6	52.20	36.2	52.34	51.70	-30.2	39,590	-0.08%
2021/05/03	44	53.60	56	52.99	52.60	-12	38,914	-0.03%
2021/04/29	10.5	52.50	2	52.40	52.30	8.5	38,083	0.02%
2021/04/28	4	52.78	20	52.99	53.00	-16	37,858	-0.04%
2021/04/27	0.2	52.60	5	52.68	52.90	-4.8	37,854	-0.01%
2021/04/26	0.1	51.80	27	51.92	52.10	-26.9	37,332	-0.07%
2021/04/23	0	0.00	15	50.71	50.90	-15	37,028	-0.04%
2021/04/22	23	51.21	7	51.47	50.70	16	37,188	0.04%
2021/04/21	9	50.68	91.1	50.60	50.90	-82.1	36,739	-0.22%
2021/04/20	71	51.24	21	51.70	51.40	50	36,446	0.14%
2021/04/19	7	50.71	6.2	51.41	51.60	0.8	36,139	0.00%
2021/04/16	37	49.54	61	49.32	49.85	-24	35,728	-0.07%
2021/04/15	67	49.66	19	49.65	49.80	48	36,111	0.13%
2021/04/14	4	48.34	2	48.43	48.55	2	35,836	0.01%
2021/04/13	33.1	49.56	4.3	49.38	49.00	28.7	35,813	0.08%
2021/04/12	33	48.61	16	48.67	48.80	17	35,490	0.05%
2021/04/09	2	47.28	14	47.53	47.25	-12	34,922	-0.03%
2021/04/08	12	47.60	4	47.68	47.65	8	34,974	0.02%
2021/04/07	0.1	47.80	1.7	47.72	48.00	-1.6	35,423	0.00%
2021/04/06	1	47.90	32	48.08	48.00	-31	35,289	-0.09%
2021/04/01	1.2	47.92	13	47.92	47.95	-11.8	35,054	-0.03%
2021/03/31	7	47.86	26	48.13	47.95	-19	34,785	-0.05%
2021/03/30	2	47.50	5.1	47.96	48.00	-3.1	34,421	-0.01%
2021/03/29	8	47.98	5	48.00	48.00	3	34,025	0.01%
2021/03/26	3	47.33	15	47.49	47.60	-12	33,554	-0.04%
2021/03/25	4	46.84	15	46.85	46.85	-11	32,936	-0.03%
2021/03/24	17	46.51	0	0.00	46.50	17	32,734	0.05%
2021/03/23	0	0.00	70	46.69	46.80	-70	32,299	-0.22%
2021/03/22	7	45.21	2	45.38	45.60	5	31,355	0.02%
2021/03/19	21	44.88	11.1	45.31	44.60	9.9	31,210	0.03%
2021/03/18	7	45.99	4	45.89	45.45	3	30,492	0.01%
2021/03/17	2.1	45.80	26	45.73	45.80	-24	30,786	-0.08%
2021/03/16	11.1	46.53	7	46.48	46.45	4.1	30,652	0.01%
2021/03/15	7	46.66	32	46.79	46.70	-25	30,476	-0.08%
2021/03/12	22	45.78	102	45.51	45.90	-80	29,745	-0.27%	大賣/
2021/03/11	13	45.89	32.1	46.09	45.75	-19.1	29,369	-0.07%
2021/03/10	1	44.55	18	44.48	44.55	-17	27,637	-0.06%
2021/03/09	113	43.72	41	43.97	44.30	72	27,111	0.27%	大買/
2021/03/08	1	42.80	10	43.11	42.90	-9	26,040	-0.03%
2021/03/05	7	42.27	125	42.29	42.55	-118	25,732	-0.46%	大賣/鉅額交易
2021/03/04	24	42.10	5	42.30	42.35	19	26,329	0.07%
2021/03/03	3	42.50	41	42.48	42.55	-38	26,140	-0.15%
2021/03/02	20.3	42.05	6	42.43	41.90	14.3	25,848	0.06%
2021/02/26	49.1	42.66	9	42.60	41.95	40.1	25,574	0.16%
2021/02/25	25.1	43.19	27	43.30	43.60	-1.9	24,484	-0.01%
2021/02/24	3	42.98	36	42.83	42.65	-33	23,685	-0.14%
2021/02/23	0.1	42.60	21	42.52	42.70	-20.9	23,411	-0.09%
2021/02/22	1	41.95	1.4	42.22	42.05	-0.4	23,044	0.00%
2021/02/19	14	41.82	3	41.72	41.85	11	23,212	0.05%
2021/02/18	11	42.20	8	42.34	42.20	3	23,510	0.01%
2021/02/17	2	41.45	31.1	41.84	41.95	-29.1	23,256	-0.12%
2021/02/05	8	40.48	4	40.60	40.60	4	22,569	0.02%
2021/02/04	20	40.55	8	40.53	40.70	12	22,690	0.05%
2021/02/03	1	40.35	0	0.00	40.30	1	23,248	0.00%
2021/02/02	3	40.28	1	40.40	40.30	2	23,781	0.01%
2021/02/01	5	39.93	7	39.90	39.90	-2	23,619	-0.01%
2021/01/29	13	39.91	1	39.95	39.90	12	23,454	0.05%
2021/01/28	12	40.10	1	40.10	40.10	11	23,051	0.05%
2021/01/27	2	40.53	0	0.00	40.50	2	22,758	0.01%
2021/01/26	13	40.57	0	0.00	40.50	13	22,636	0.06%
2021/01/25	2	40.80	0	0.00	41.00	2	22,281	0.01%
2021/01/22	1	40.55	2	40.65	40.55	-1	22,278	0.00%
2021/01/21	15	40.75	0	0.00	40.65	15	22,163	0.07%
2021/01/20	6	40.93	0	0.00	40.65	6	22,023	0.03%
2021/01/18	9	41.23	11	41.45	41.20	-2	21,418	-0.01%
2021/01/15	17	41.95	16	42.38	41.80	1	21,144	0.00%
2021/01/14	7	42.34	1	42.50	42.50	6	20,941	0.03%
2021/01/13	1	42.30	3	42.47	42.40	-2	20,773	-0.01%
2021/01/12	16.1	42.38	6	42.35	42.30	10	20,539	0.05%
2021/01/11	11.1	42.39	4	42.95	42.60	7.1	20,111	0.04%
2021/01/08	16	42.23	32	42.24	42.85	-16	19,630	-0.08%
2021/01/07	2	41.73	2.1	41.94	41.90	-0.1	19,033	0.00%
2021/01/06	2	41.63	7	41.60	41.55	-5	18,772	-0.03%
2021/01/05	0.1	42.05	3	42.13	42.10	-2.9	18,538	-0.02%
2021/01/04	0	42.15	7.5	42.10	42.05	-7.5	18,450	-0.04%
2020/12/31	4	42.28	34.4	42.47	42.25	-30.4	18,361	-0.17%
2020/12/30	61	42.00	42	42.02	42.20	19	18,042	0.11%
2020/12/29	2	41.35	0	0.00	41.35	2	17,439	0.01%
2020/12/28	27	41.17	5.3	41.15	41.30	21.7	17,426	0.12%
2020/12/25	0	0.00	0.1	41.05	41.15	-0.1	17,445	0.00%
2020/12/23	3	40.95	0	0.00	40.95	3	17,482	0.02%
2020/12/22	3	41.40	1	41.35	41.05	2	17,563	0.01%
2020/12/21	1	41.25	7	41.32	41.55	-6	17,838	-0.03%
2020/12/18	2	41.05	0	41.35	41.20	2	17,909	0.01%
2020/12/17	0.1	41.30	1	41.35	41.35	-0.9	17,886	-0.01%
2020/12/16	0	0.00	18	41.34	41.55	-18	18,034	-0.10%
2020/12/15	20	41.28	0	0.00	41.10	20	18,107	0.11%
2020/12/14	2	41.90	1	41.65	41.80	1	18,052	0.01%
2020/12/11	33	41.89	26	41.87	41.95	7	17,874	0.04%
2020/12/10	0	0.00	14	41.20	41.45	-14	17,252	-0.08%
2020/12/09	3	40.70	41	40.95	41.00	-38	16,918	-0.22%
2020/12/08	0	0.00	1	40.95	40.95	-1	16,800	-0.01%
2020/12/07	5	40.80	113	40.92	40.95	-108	16,625	-0.65%	大賣/鉅額交易
2020/12/04	45.3	40.56	5.1	40.52	40.75	40.2	16,401	0.24%
2020/12/03	7	40.44	1	40.60	40.30	6	16,082	0.04%
2020/12/02	2	40.50	1	40.55	40.50	1	15,847	0.01%
2020/12/01	124	40.70	0	0.00	40.70	124	15,754	0.79%	大買/鉅額交易
2020/11/30	8	40.63	6	40.64	40.40	2	15,706	0.01%
2020/11/26	2	41.43	2	41.55	41.50	0	15,129	0.00%
2020/11/25	8	41.70	1	41.70	41.45	7	15,243	0.05%
2020/11/24	0	0.00	1.3	41.59	41.50	-1.3	15,216	-0.01%
2020/11/23	0	0.00	4	41.59	41.70	-4	15,219	-0.03%
2020/11/20	3	41.03	5	41.15	41.30	-2	15,158	-0.01%
2020/11/19	0	0.00	4	41.73	41.50	-4	15,078	-0.03%
2020/11/18	1	41.70	149	41.80	41.80	-148	14,889	-0.99%	大賣/鉅額交易
2020/11/17	25.8	41.38	18	41.42	41.50	7.8	14,523	0.05%
2020/11/16	0	0.00	22	40.87	40.95	-22	14,234	-0.15%
2020/11/13	14	40.50	3	40.52	40.55	11	14,240	0.08%
2020/11/12	4	40.34	10	40.68	40.55	-6	14,160	-0.04%
2020/11/11	11	41.16	38	40.97	41.25	-27	13,958	-0.19%
2020/11/10	0	0.00	47	40.27	40.40	-47	13,287	-0.35%
2020/11/09	1	39.50	1	39.60	39.60	0	12,736	0.00%
2020/11/06	0	0.00	21	39.20	39.30	-21	12,766	-0.16%
2020/11/05	3	39.07	0	39.15	39.20	3	12,944	0.02%
2020/11/02	2	38.40	2	38.48	38.65	0	12,939	0.00%
2020/10/30	10	38.45	4	38.41	38.40	6	12,953	0.05%
2020/10/29	24	38.20	0	0.00	38.15	24	12,795	0.19%
2020/10/28	9	38.46	1	38.40	38.60	8	12,906	0.06%
2020/10/27	0.4	38.90	1	38.70	38.60	-0.6	13,093	0.00%
2020/10/23	7	38.49	0	0.00	38.60	7	13,364	0.05%
2020/10/22	0	0.00	2	38.50	38.50	-2	13,557	-0.01%
2020/10/20	7	38.35	0.6	38.55	38.45	6.4	13,633	0.05%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	6	38.39	1	38.30	38.20	5	13,918	0.04%
2020/10/14	2.2	38.61	2	38.65	38.60	0.2	13,826	0.00%
2020/10/13	2	38.45	10	38.40	38.45	-8	13,800	-0.06%
2020/10/12	5	38.45	0	0.00	38.60	5	13,841	0.04%
2020/10/08	1	38.40	1	38.40	38.45	0	13,875	0.00%
2020/10/06	2	38.70	0	0.00	38.65	2	13,931	0.01%
2020/10/05	3	38.50	5	38.75	38.45	-2	14,007	-0.01%
2020/09/30	2	38.73	2	38.78	38.60	0	14,128	0.00%
2020/09/29	11	38.75	0	0.00	38.70	11	14,196	0.08%
2020/09/28	1.9	38.52	2	38.45	38.55	-0.1	14,372	0.00%
2020/09/25	12	38.10	0	0.00	38.10	12	14,579	0.08%
2020/09/24	15	38.08	0	0.00	38.00	15	14,574	0.10%
2020/09/23	1	39.00	8	38.70	39.00	-7	14,327	-0.05%
2020/09/22	15	38.92	0	0.00	39.00	15	14,432	0.10%
2020/09/21	15.3	39.22	2	39.15	39.10	13.3	14,877	0.09%
2020/09/18	7	39.58	0	0.00	39.50	7	14,881	0.05%
2020/09/17	9	39.69	0	0.00	39.65	9	14,810	0.06%
2020/09/14	0	0.00	10.2	39.98	40.10	-10.2	14,989	-0.07%
2020/09/11	0	0.00	14	39.80	39.90	-14	15,115	-0.09%
2020/09/10	3	39.48	2	39.70	39.75	1	15,285	0.01%
2020/09/09	4	39.23	5	39.15	39.45	-1	15,487	-0.01%
2020/09/08	4	39.36	0	0.00	39.55	4	15,642	0.03%
2020/09/07	4	39.38	0	0.00	39.35	4	15,853	0.03%
2020/09/04	4	39.49	0	0.00	39.45	4	16,308	0.02%
2020/09/03	4	39.86	1	39.90	39.85	3	16,380	0.02%
2020/09/02	5	39.61	0	0.00	39.55	5	16,465	0.03%
2020/09/01	0	0.00	7	39.70	39.85	-7	16,564	-0.04%
2020/08/31	2	39.85	1	39.90	39.85	1	16,599	0.01%
2020/08/28	3	39.97	0	0.00	39.95	3	16,722	0.02%
2020/08/27	6	40.18	0	0.00	40.00	6	17,168	0.03%
2020/08/26	7	40.29	1	40.25	40.55	6	17,279	0.03%
2020/08/25	1	40.40	5	40.44	40.50	-4	17,329	-0.02%
2020/08/24	0	0.00	4	39.93	39.90	-4	17,594	-0.02%
2020/08/21	2	39.88	3	39.95	39.85	-1	17,819	-0.01%
2020/08/20	10	40.04	3	39.72	39.80	7	17,855	0.04%
2020/08/19	1	40.70	21	40.80	40.55	-20	17,898	-0.11%
2020/08/18	0	0.00	1	40.55	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	16.1	40.64	40.70	-16.1	17,842	-0.09%
2020/08/14	4	40.31	5	40.30	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	3	40.60	40.70	-3	17,963	-0.02%
2020/08/12	1	40.35	11	40.43	40.45	-10	17,944	-0.06%
2020/08/11	10	39.98	3.1	39.98	39.95	6.9	17,791	0.04%
2020/08/10	2	40.30	4	40.44	40.45	-2	17,663	-0.01%
2020/08/07	1	39.85	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	8	40.20	40.20	-8	17,597	-0.05%
2020/08/05	1	39.85	1	39.85	39.85	0	17,608	0.00%
2020/08/03	1	39.45	2	39.38	39.25	-1	17,735	-0.01%
2020/07/31	4	39.63	1	39.70	39.60	3	17,563	0.02%
2020/07/30	4	39.85	0	0.00	40.10	4	17,425	0.02%
2020/07/29	2	40.20	12	40.06	40.10	-10	17,321	-0.06%
2020/07/28	13	39.70	0	0.00	39.65	13	17,566	0.07%
2020/07/27	13	39.80	1	40.10	39.75	12	17,939	0.07%
2020/07/24	2	40.15	0	0.00	40.10	2	18,009	0.01%
2020/07/23	1	40.50	0	0.00	40.35	1	17,974	0.01%
2020/07/22	10	40.50	19.7	40.59	40.65	-9.7	18,028	-0.05%
2020/07/21	1	40.45	12	40.75	40.40	-11	17,927	-0.06%
2020/07/17	1	40.55	1	40.55	40.50	0	17,823	0.00%
2020/07/16	2	40.73	0	0.00	40.55	2	17,975	0.01%
2020/07/15	5	40.74	2	40.78	40.65	3	17,924	0.02%
2020/07/14	1	40.60	10	40.65	40.70	-9	18,075	-0.05%
2020/07/13	0	0.00	1	40.90	40.95	-1	18,211	-0.01%
2020/07/10	3	40.38	8	40.28	40.25	-5	18,277	-0.03%
2020/07/09	9	40.74	2	41.25	40.60	7	18,417	0.04%
2020/07/08	9	40.83	2	40.90	40.95	7	18,388	0.04%
2020/07/07	27	41.01	3	41.02	40.95	24	18,681	0.13%
2020/07/06	139	41.18	5	41.10	41.25	134	18,613	0.72%	大買/鉅額交易
2020/07/03	6	40.58	11	40.52	40.75	-5	18,579	-0.03%
2020/07/02	15	40.40	0	0.00	40.30	15	18,729	0.08%
2020/07/01	6	40.30	1	40.15	40.35	5	18,993	0.03%
2020/06/30	1	41.90	1.1	41.85	41.85	-0.1	18,782	0.00%
2020/06/29	1	41.85	0	0.00	41.90	1	18,456	0.01%
2020/06/24	3	42.23	0	0.00	42.20	3	18,341	0.02%
2020/06/23	11	42.19	10	42.30	42.30	1	18,481	0.01%
2020/06/22	1	42.00	10	42.00	42.10	-9	18,405	-0.05%
2020/06/19	4	42.11	26	42.03	42.10	-22	18,574	-0.12%
2020/06/18	0	0.00	8	42.00	42.15	-8	18,626	-0.04%
2020/06/17	10	42.20	5	42.14	42.20	5	18,642	0.03%
2020/06/16	1	41.85	10	41.88	41.90	-9	19,027	-0.05%
2020/06/15	5	40.89	11	41.15	40.90	-6	19,490	-0.03%
2020/06/12	8	40.62	25.1	40.59	40.70	-17.1	19,726	-0.09%
2020/06/11	53	41.27	1	42.10	41.00	52	20,145	0.26%
2020/06/10	4	42.30	6	42.44	42.35	-2	20,108	-0.01%
2020/06/09	9	41.97	15	41.96	42.00	-6	20,714	-0.03%
2020/06/08	2	41.93	14.7	41.85	41.90	-12.7	21,246	-0.06%
2020/06/05	0	0.00	4.5	41.64	41.60	-4.5	21,311	-0.02%
2020/06/04	0	0.00	2	41.48	41.55	-2	21,536	-0.01%
2020/06/03	1	41.00	46	41.20	41.40	-45	21,897	-0.21%
2020/06/02	5	40.35	2	40.40	40.35	3	21,748	0.01%
2020/06/01	2	40.35	17	40.26	40.25	-15	21,626	-0.07%
2020/05/29	7	39.79	1	39.25	40.05	6	21,638	0.03%
2020/05/28	4	39.83	0	0.00	39.50	4	21,492	0.02%
2020/05/27	2	40.15	20	40.10	40.15	-18	21,928	-0.08%
2020/05/26	0	0.00	21	39.83	39.90	-21	22,372	-0.09%
2020/05/25	16	39.18	1	39.20	39.15	15	22,190	0.07%
2020/05/22	7	39.44	6	39.30	39.25	1	22,264	0.00%
2020/05/21	3	39.85	12	39.90	39.95	-9	22,347	-0.04%
2020/05/20	28	39.64	35	39.65	39.65	-7	22,296	-0.03%
2020/05/19	37	39.45	4	39.44	39.45	33	22,238	0.15%
2020/05/15	0	0.00	0.1	39.25	39.05	-0.1	22,160	0.00%
2020/05/14	3	39.15	0	0.00	39.15	3	22,118	0.01%
2020/05/13	0	0.00	2	39.40	39.55	-2	22,045	-0.01%
2020/05/12	8	39.46	7	39.40	39.60	1	22,039	0.00%
2020/05/11	8.9	39.77	0	0.00	39.60	8.9	22,106	0.04%
2020/05/08	0	0.00	13	39.15	39.25	-13	22,176	-0.06%
2020/05/07	10	38.88	0	0.00	38.85	10	22,167	0.05%
2020/05/06	2	38.83	0	0.00	38.80	2	22,195	0.01%
2020/05/05	12	38.93	0	0.00	38.90	12	22,223	0.05%
2020/05/04	12	38.94	26	38.78	38.80	-14	22,279	-0.06%
2020/04/30	22	39.79	150	39.68	39.90	-128	22,046	-0.58%	大賣/鉅額交易
2020/04/29	1	38.70	5	38.71	38.45	-4	21,797	-0.02%
2020/04/28	0	0.00	51	38.07	38.00	-51	21,841	-0.23%
2020/04/27	0	0.00	53	37.99	38.00	-53	22,663	-0.23%
2020/04/24	11	37.14	0	0.00	37.05	11	22,655	0.05%
2020/04/23	0	0.00	4	37.15	37.25	-4	22,786	-0.02%
2020/04/22	4	36.60	0	0.00	37.20	4	22,804	0.02%
2020/04/21	10	37.00	0	0.00	37.00	10	22,784	0.04%
2020/04/20	0	0.00	1	38.20	38.00	-1	22,772	0.00%
2020/04/17	51	38.35	63	38.60	38.20	-12	23,025	-0.05%
2020/04/16	13	37.69	0	0.00	37.80	13	22,915	0.06%
2020/04/15	58	38.15	5	38.17	38.30	53	22,791	0.23%
2020/04/14	4	37.82	6	37.87	38.00	-2	22,766	-0.01%
2020/04/13	6	37.39	8	37.38	37.40	-2	22,579	-0.01%
2020/04/10	6	37.75	11	37.62	37.80	-5	22,597	-0.02%
2020/04/09	28	36.21	3.5	36.13	36.20	24.5	22,305	0.11%
2020/04/08	0	0.00	16	35.65	35.75	-16	22,189	-0.07%
2020/04/07	6	35.05	0	0.00	35.35	6	21,984	0.03%
2020/04/06	5	35.34	2	35.15	35.05	3	21,787	0.01%
2020/04/01	3	35.32	60	35.30	35.25	-57	21,471	-0.27%
2020/03/31	4	35.54	0	0.00	35.30	4	21,392	0.02%
2020/03/30	0	0.00	0	35.85	35.80	0	21,116	0.00%
2020/03/27	2	35.85	2	35.88	35.80	0	20,967	0.00%
2020/03/26	4	35.33	2	35.35	35.25	2	20,711	0.01%
2020/03/25	6	35.39	17.1	35.59	35.30	-11.1	20,728	-0.05%
2020/03/24	2	35.10	7	35.04	34.65	-5	20,552	-0.02%
2020/03/23	5	34.24	0	0.00	34.15	5	20,477	0.02%
2020/03/20	14	35.20	10	35.37	35.10	4	20,413	0.02%
2020/03/19	5	33.95	9	34.01	34.00	-4	19,997	-0.02%
2020/03/18	30	34.79	22	34.82	34.65	8	19,782	0.04%
2020/03/17	27	34.96	2	35.00	35.00	25	19,559	0.13%
2020/03/16	9.4	35.91	4	36.16	35.80	5.4	19,289	0.03%
2020/03/13	33	35.38	17.4	36.10	37.00	15.6	18,926	0.08%
2020/03/12	30	37.68	33	37.88	37.50	-3	18,171	-0.02%
2020/03/11	4	38.88	1	39.00	38.60	3	17,595	0.02%
2020/03/10	133	39.19	10	38.91	39.00	123	17,509	0.70%	大買/鉅額交易
2020/03/09	21.3	38.59	0	0.00	38.55	21.3	17,666	0.12%
2020/03/06	48	39.56	2	39.93	39.50	46	16,962	0.27%
2020/03/05	0	0.00	121	40.10	40.15	-121	16,604	-0.73%	大賣/鉅額交易
2020/03/04	2	39.75	0	0.00	39.75	2	16,734	0.01%
2020/03/03	127	39.85	0	0.00	39.80	127	16,625	0.76%	大買/鉅額交易
2020/03/02	43	39.33	0	0.00	39.50	43	16,401	0.26%
2020/02/27	21	40.07	50	40.05	40.05	-29	16,358	-0.18%
2020/02/26	0	0.00	1	40.40	40.65	-1	15,944	-0.01%
2020/02/25	6	40.58	50	40.70	40.70	-44	15,823	-0.28%
2020/02/24	6	40.85	5	41.00	40.85	1	15,822	0.01%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/20	50	41.80	0	0.00	41.60	50	15,756	0.32%
2020/02/19	0	0.00	1	41.75	41.75	-1	15,831	-0.01%
2020/02/18	1.3	41.34	0	0.00	41.50	1.3	15,879	0.01%
2020/02/13	0	0.00	1	41.65	41.60	-1	16,248	-0.01%
2020/02/12	2	41.78	5.3	41.99	41.80	-3.3	16,482	-0.02%
2020/02/11	21.1	41.51	0	0.00	41.65	21.1	16,604	0.13%
2020/02/07	5	41.05	0	0.00	41.05	5	18,245	0.03%
2020/02/06	3	41.22	41	41.26	41.50	-38	18,469	-0.21%
2020/02/04	8	40.40	0	0.00	40.70	8	18,629	0.04%
2020/02/03	30	39.96	2	40.03	40.20	28	18,821	0.15%
2020/01/31	5	40.92	212	40.85	40.65	-207	18,706	-1.11%	大賣/鉅額交易
2020/01/30	38	41.03	16.4	41.43	40.60	21.6	18,516	0.12%
2020/01/20	1	43.10	0.3	43.10	43.10	0.7	17,715	0.00%
2020/01/17	0	0.00	2.4	43.08	43.10	-2.4	17,677	-0.01%
2020/01/16	11	42.90	0	0.00	42.95	11	17,637	0.06%
2020/01/15	10	42.93	2	42.80	42.90	8	17,693	0.05%
2020/01/14	0.1	42.85	1	43.05	42.85	-0.9	17,768	-0.01%
2020/01/13	0	0.00	16	42.66	42.85	-16	17,602	-0.09%
2020/01/10	0	0.00	2	42.03	42.05	-2	17,528	-0.01%
2020/01/09	0	0.00	1	42.00	42.00	-1	17,525	-0.01%
2020/01/08	1	41.85	2	41.85	41.80	-1	17,684	-0.01%
2020/01/07	0	0.00	2.6	42.21	42.20	-2.6	17,626	-0.01%
2020/01/06	2	42.35	8.1	42.39	42.25	-6.1	17,702	-0.03%
2020/01/02	0.4	42.60	0	0.00	42.55	0.4	17,567	0.00%
2019/12/31	0	0.00	1	42.55	42.55	-1	17,551	-0.01%
2019/12/27	2	42.60	0.7	42.70	42.70	1.3	17,644	0.01%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	3	42.60	0	0.00	42.60	3	17,752	0.02%
2019/12/24	10	42.80	19	42.65	42.65	-9	17,858	-0.05%
2019/12/23	2	42.65	0	0.00	42.80	2	17,963	0.01%
2019/12/20	2	42.63	0	0.00	42.80	2	17,985	0.01%
2019/12/19	21	42.77	0	0.00	42.70	21	17,911	0.12%
2019/12/18	4	42.79	2	42.90	43.00	2	17,810	0.01%
2019/12/17	2	42.75	11	42.79	42.95	-9	17,822	-0.05%
2019/12/16	12	42.94	106	42.85	42.90	-94	17,741	-0.53%	大賣/
2019/12/13	6	42.73	12	42.78	42.90	-6	17,562	-0.03%
2019/12/12	50	42.50	8	42.48	42.45	42	17,156	0.24%
2019/12/11	1	42.35	2	42.08	42.40	-1	16,948	-0.01%
2019/12/10	0	0.00	6	41.45	41.70	-6	16,686	-0.04%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	0	0.00	4	41.26	41.25	-4	16,803	-0.02%
2019/12/05	15	41.51	2	41.48	41.50	13	16,719	0.08%
2019/12/04	16	41.21	16	41.27	41.30	0	16,638	0.00%
2019/11/29	2	41.98	15	41.95	41.70	-13	16,305	-0.08%
2019/11/28	0	0.00	39	42.43	42.35	-39	16,108	-0.24%
2019/11/27	6	42.19	10	42.30	42.30	-4	16,237	-0.02%
2019/11/26	9	42.32	4	42.39	42.00	5	16,257	0.03%
2019/11/25	108	42.50	0	0.00	42.50	108	15,681	0.69%	大買/鉅額交易
2019/11/22	0.1	42.40	0	0.00	42.40	0.1	15,745	0.00%
2019/11/21	1	41.95	0	0.00	42.05	1	15,785	0.01%
2019/11/20	5	42.40	0	0.00	42.30	5	15,725	0.03%
2019/11/19	0	0.00	1	42.70	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	3.7	42.72	42.75	-3.7	15,622	-0.02%
2019/11/15	1	42.50	5	42.55	42.55	-4	15,615	-0.03%
2019/11/14	0	0.00	3	42.10	42.15	-3	15,650	-0.02%
2019/11/12	2	42.88	1	42.70	42.80	1	16,422	0.01%
2019/11/11	1	42.50	3	42.55	42.25	-2	16,218	-0.01%
2019/11/08	2	42.60	0	0.00	42.70	2	16,126	0.01%
2019/11/07	27	43.28	101	43.27	42.90	-74	15,987	-0.46%	大賣/
2019/11/06	102	42.86	31.4	42.77	43.00	70.6	15,346	0.46%	大買/
2019/11/05	2	41.33	33	41.23	41.45	-31	14,376	-0.22%
2019/11/04	21	40.35	2	40.50	40.95	19	14,252	0.13%
2019/11/01	10	40.25	0	0.00	40.10	10	14,271	0.07%
2019/10/31	6	40.52	0	0.00	40.30	6	14,303	0.04%
2019/10/30	1	40.90	2	41.00	40.85	-1	14,093	-0.01%
2019/10/29	1	41.10	2	41.15	41.15	-1	14,014	-0.01%
2019/10/28	1	41.10	0	0.00	41.00	1	13,915	0.01%
2019/10/25	0	0.00	2	41.15	41.00	-2	13,828	-0.01%
2019/10/24	0	0.00	1.1	41.10	41.15	-1.1	13,751	-0.01%
2019/10/23	7	41.00	0	0.00	40.95	7	13,685	0.05%
2019/10/22	0	0.00	1	41.30	41.50	-1	13,627	-0.01%
2019/10/21	5	41.30	1	41.25	41.30	4	13,518	0.03%
2019/10/18	1	41.00	0	0.00	41.30	1	13,581	0.01%
2019/10/17	1	41.00	15	41.14	41.30	-14	13,439	-0.10%
2019/10/16	1	40.65	12	41.14	41.10	-11	13,435	-0.08%
2019/10/15	1	40.60	0	0.00	40.55	1	13,414	0.01%
2019/10/14	0	0.00	3	40.70	40.65	-3	13,459	-0.02%
2019/10/09	10	40.55	3	40.58	40.55	7	13,440	0.05%
2019/10/08	0	0.00	1	40.85	40.50	-1	13,540	-0.01%
2019/10/04	0	0.00	1	40.55	40.60	-1	13,625	-0.01%
2019/10/03	2.8	40.36	0	0.00	40.30	2.8	13,615	0.02%
2019/10/01	0	0.00	8.1	41.17	41.25	-8.1	13,634	-0.06%
2019/09/27	0	0.00	1	41.05	40.90	-1	13,616	-0.01%
2019/09/26	5	41.44	40	41.58	41.20	-35	13,673	-0.26%
2019/09/25	5	41.25	0	0.00	41.45	5	13,724	0.04%
2019/09/24	0	0.00	52	41.37	41.60	-52	14,042	-0.37%
2019/09/20	1	41.50	3	41.65	41.55	-2	14,704	-0.01%
2019/09/19	1	41.80	0	0.00	41.85	1	14,570	0.01%
2019/09/17	3	41.55	0	0.00	41.65	3	14,537	0.02%
2019/09/12	1	41.55	0	0.00	41.50	1	14,586	0.01%
2019/09/11	1	41.35	0	0.00	41.40	1	14,658	0.01%
2019/09/10	6	41.36	2	41.40	41.40	4	14,594	0.03%
2019/09/09	1	41.00	10	40.95	40.95	-9	14,497	-0.06%
2019/09/06	7	40.73	1.4	40.66	40.80	5.6	14,462	0.04%
2019/09/05	1	40.30	1.5	40.50	40.50	-0.5	14,418	0.00%
2019/09/04	1	40.00	1	40.05	39.95	0	14,295	0.00%
2019/09/03	4	39.96	0	0.00	39.80	4	14,539	0.03%
2019/08/30	11	39.71	16	39.93	40.15	-5	14,765	-0.03%
2019/08/28	0	0.00	0	40.00	39.95	0	14,763	0.00%
2019/08/27	5	39.70	0	0.00	39.75	5	14,766	0.03%
2019/08/26	32	39.49	0	0.00	39.50	32	14,823	0.22%
2019/08/22	6	39.50	0	0.00	39.45	6	14,954	0.04%
2019/08/21	1	39.65	0	0.00	39.50	1	16,263	0.01%
2019/08/20	1	39.85	0	0.00	39.70	1	16,260	0.01%
2019/08/19	0	0.00	11	40.00	40.00	-11	16,339	-0.07%
2019/08/16	15	39.07	2	39.55	39.55	13	16,312	0.08%
2019/08/15	6	39.42	1	39.35	39.35	5	15,763	0.03%
2019/08/14	4	39.83	0	0.00	39.75	4	15,935	0.03%
2019/08/13	7	39.86	1	40.00	39.80	6	16,024	0.04%
2019/08/12	1	40.30	0	0.00	40.00	1	16,218	0.01%
2019/08/08	16	40.00	1	40.10	39.95	15	16,545	0.09%
2019/08/07	7	39.76	0	0.00	39.80	7	16,841	0.04%
2019/08/06	23	39.60	3	39.85	39.90	20	17,733	0.11%
2019/08/05	6	40.01	0	0.00	39.95	6	18,089	0.03%
2019/08/02	15	40.02	0	0.00	40.10	15	18,151	0.08%
2019/08/01	1	40.55	2	40.50	40.50	-1	18,301	-0.01%
2019/07/31	1	40.95	0	0.00	40.80	1	18,319	0.01%
2019/07/30	2	41.20	0	0.00	41.10	2	18,294	0.01%
2019/07/29	11	41.19	3.5	41.21	41.20	7.5	18,573	0.04%
2019/07/24	1	41.30	0	0.00	41.15	1	19,348	0.01%
2019/07/23	2	41.28	0	0.00	41.20	2	19,390	0.01%
2019/07/18	2	41.10	0.1	41.25	41.10	1.9	19,312	0.01%
2019/07/17	6	41.36	10	41.35	41.30	-4	19,217	-0.02%
2019/07/16	18	41.64	0	0.00	41.55	18	18,975	0.09%
2019/07/15	0	0.00	1	41.75	41.65	-1	18,852	-0.01%
2019/07/12	12	41.67	0	0.00	41.60	12	18,882	0.06%
2019/07/11	6	41.95	2	42.10	41.95	4	18,952	0.02%
2019/07/10	0	0.00	2	42.10	42.20	-2	19,114	-0.01%
2019/07/08	1	42.20	0	0.00	41.95	1	19,251	0.01%
2019/07/05	1	42.50	2	42.33	42.35	-1	19,420	-0.01%
2019/07/03	0	0.00	3	42.45	42.25	-3	19,901	-0.02%
2019/07/02	0	0.00	1	42.45	42.65	-1	20,241	0.00%
2019/07/01	5	42.10	7	42.24	42.70	-2	20,202	-0.01%
2019/06/28	7	43.09	0	0.00	43.00	7	19,887	0.04%
2019/06/27	0	0.00	30	43.12	43.20	-30	19,625	-0.15%
2019/06/26	0	0.00	1	42.65	42.75	-1	19,534	-0.01%
2019/06/25	1	42.55	31	42.53	42.60	-30	19,924	-0.15%
2019/06/24	1	42.20	0	0.00	42.55	1	20,254	0.00%
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.00%
2019/06/20	2	42.43	2	42.45	42.55	0	20,422	0.00%
2019/06/19	1	42.55	18	42.27	42.55	-17	20,644	-0.08%
2019/06/18	0	0.00	11	42.00	42.20	-11	20,557	-0.05%
2019/06/17	0	0.00	2	41.70	41.65	-2	20,707	-0.01%
2019/06/14	4	41.40	0	0.00	41.30	4	21,035	0.02%
2019/06/13	0	0.00	1	41.60	41.65	-1	21,109	0.00%
2019/06/11	0	0.00	8	41.77	42.10	-8	21,226	-0.04%
2019/06/10	1	41.40	5	41.35	41.35	-4	20,962	-0.02%
2019/06/06	3	40.80	0	0.00	40.75	3	20,938	0.01%
2019/06/05	5	41.28	0	0.00	41.10	5	20,946	0.02%
2019/06/04	16	41.34	1	41.25	41.45	15	20,924	0.07%
2019/06/03	0	0.00	50	40.75	41.05	-50	20,926	-0.24%
2019/05/31	1	40.90	0	0.00	40.80	1	20,935	0.00%
2019/05/30	0.7	40.70	0	0.00	40.50	0.7	20,823	0.00%
2019/05/29	4	40.36	0	0.00	40.30	4	21,156	0.02%
2019/05/28	0.2	40.70	0	0.00	40.35	0.2	21,292	0.00%
2019/05/27	0.2	40.90	0	0.00	40.75	0.2	20,084	0.00%
2019/05/24	8.2	40.71	1	40.75	40.60	7.2	20,117	0.04%
2019/05/23	1	40.90	3	41.00	41.00	-2	20,017	-0.01%
2019/05/22	11	41.05	25	41.10	41.15	-14	20,047	-0.07%
2019/05/21	43	41.25	9	40.93	41.50	34	20,045	0.17%
2019/05/20	0	0.00	5	40.30	40.20	-5	19,732	-0.03%
2019/05/17	89	40.22	0	0.00	40.00	89	19,779	0.45%
2019/05/16	15	40.32	1	40.40	40.00	14	19,523	0.07%
2019/05/15	13	41.03	0	0.00	40.95	13	19,277	0.07%
2019/05/14	17	40.45	2	40.55	40.45	15	19,168	0.08%
2019/05/13	12	42.21	8	42.29	41.95	4	18,279	0.02%
2019/05/10	3	43.52	20	43.65	43.20	-17	17,969	-0.09%
2019/05/09	14	43.63	1	43.55	43.50	13	18,064	0.07%
2019/05/08	4	44.05	0	0.00	44.05	4	17,820	0.02%
2019/05/07	5	44.41	1	44.40	44.35	4	17,976	0.02%
2019/05/06	12	44.47	0	0.00	44.50	12	18,096	0.07%
2019/05/03	0	0.00	1	45.45	45.45	-1	17,979	-0.01%
2019/05/02	0	0.00	11	45.17	45.65	-11	17,838	-0.06%
2019/04/30	2	44.65	2	44.78	44.70	0	17,602	0.00%
2019/04/29	1	44.60	0	0.00	44.60	1	17,665	0.01%
2019/04/26	0	0.00	25	44.37	44.50	-25	17,852	-0.14%
2019/04/25	15	44.45	31	44.48	44.35	-16	18,088	-0.09%
2019/04/24	0	0.00	3	44.40	44.30	-3	18,414	-0.02%
2019/04/23	2	44.28	0	0.00	44.35	2	18,909	0.01%
2019/04/22	1	44.45	0	0.00	44.35	1	19,135	0.01%
2019/04/18	2	44.05	1	44.15	44.20	1	19,368	0.01%
2019/04/17	16	44.12	0	0.00	44.10	16	19,526	0.08%
2019/04/16	8	44.07	80	44.10	44.10	-72	19,348	-0.37%
2019/04/15	6	44.17	4	44.26	44.15	2	19,302	0.01%
2019/04/12	7	44.18	1	44.15	44.10	6	19,307	0.03%
2019/04/11	1	44.20	0	0.00	44.15	1	19,349	0.01%
2019/04/10	16	44.20	1	44.30	44.20	15	19,157	0.08%
2019/04/09	1	44.30	0	0.00	44.30	1	18,921	0.01%
2019/04/08	80	44.35	0	0.00	44.30	80	18,599	0.43%
2019/04/03	101	44.85	3	44.88	44.80	98	18,081	0.54%	大買/
2019/04/02	1	44.85	95	45.04	44.80	-94	18,020	-0.52%
2019/04/01	7	44.71	3	45.00	44.50	4	18,047	0.02%
2019/03/29	1	44.75	2	44.53	44.95	-1	17,832	-0.01%
2019/03/28	63	44.09	0.2	44.10	44.00	62.8	17,709	0.35%
2019/03/27	13	44.59	0	0.00	44.50	13	17,366	0.07%
2019/03/26	40	45.20	5.1	45.42	45.25	34.9	17,108	0.20%
2019/03/25	7	45.40	2	45.35	45.40	5	17,067	0.03%
2019/03/22	7	46.37	10	46.40	46.20	-3	16,893	-0.02%
2019/03/21	63	46.62	21	46.83	46.75	42	16,784	0.25%
2019/03/20	42	46.93	35	46.93	46.95	7	16,780	0.04%
2019/03/19	4	46.65	102	46.62	46.65	-98	16,896	-0.58%	大賣/
2019/03/18	22	45.73	20	45.55	45.80	2	16,574	0.01%
2019/03/15	0	0.00	1	45.45	45.45	-1	16,518	-0.01%
2019/03/13	1	45.00	2	45.10	45.15	-1	16,385	-0.01%
2019/03/12	16.1	45.10	19	44.93	45.00	-2.9	16,479	-0.02%
2019/03/11	3	44.45	0	0.00	44.40	3	16,510	0.02%
2019/03/08	3	44.47	0	0.00	44.45	3	16,503	0.02%
2019/03/07	6	44.68	0	0.00	44.65	6	16,730	0.04%
2019/03/06	1	44.95	7	44.98	44.95	-6	16,792	-0.04%
2019/03/05	1	44.70	4	44.91	44.60	-3	17,051	-0.02%
2019/03/04	3	44.25	0	0.00	44.90	3	17,057	0.02%
2019/02/27	3	45.35	4	45.30	45.30	-1	16,897	-0.01%
2019/02/26	100	45.55	0	0.00	45.50	100	16,689	0.60%
2019/02/25	3	45.43	2.1	45.55	45.55	0.9	16,530	0.01%
2019/02/22	1	45.35	2	45.20	45.40	-1	16,537	-0.01%
2019/02/21	4	45.23	0	0.00	45.40	4	16,449	0.02%
2019/02/20	4	44.95	1	45.10	45.15	3	16,347	0.02%
2019/02/19	13	44.63	10	44.63	44.60	3	16,200	0.02%
2019/02/15	4	44.41	1	44.65	44.20	3	15,981	0.02%
2019/02/14	12	44.51	9	44.52	44.55	3	15,903	0.02%
2019/02/13	9	44.06	7	44.17	44.30	2	15,657	0.01%
2019/02/12	6	43.98	0	0.00	43.90	6	15,578	0.04%
2019/02/11	4	43.76	0	0.00	43.55	4	15,524	0.03%
2019/01/30	4	43.66	0	0.00	43.60	4	15,374	0.03%
2019/01/29	16	43.82	0	0.00	43.90	16	15,060	0.11%
2019/01/28	3	43.48	0	0.00	43.80	3	14,887	0.02%
2019/01/25	43.2	43.56	0	0.00	43.50	43.2	14,644	0.29%
2019/01/24	34	43.63	0	0.00	43.55	34	14,477	0.23%
2019/01/23	11	43.80	0	0.00	43.75	11	14,456	0.08%
2019/01/22	100	44.10	23	44.05	44.20	77	14,399	0.53%
2019/01/21	5	43.84	1	43.85	43.80	4	14,376	0.03%
2019/01/18	10	43.45	0	0.00	43.50	10	14,615	0.07%
2019/01/17	6	43.78	0	0.00	43.80	6	14,497	0.04%
2019/01/16	10	43.51	0	0.00	43.60	10	14,322	0.07%
2019/01/15	36	43.83	0	0.00	43.75	36	14,030	0.26%
2019/01/14	18.3	44.65	0	0.00	44.40	18.3	13,493	0.14%
2019/01/11	0	0.00	5	45.95	45.55	-5	13,412	-0.04%
2019/01/10	0.2	45.95	5	45.90	45.85	-4.9	13,374	-0.04%
2019/01/07	3	45.25	0.2	45.40	45.20	2.8	13,425	0.02%
2019/01/04	5	44.40	2	44.55	44.55	3	13,467	0.02%
2019/01/03	2	45.65	0	0.00	45.15	2	13,852	0.01%
2019/01/02	1.5	46.08	12	46.70	45.90	-10.5	13,837	-0.08%
2018/12/28	0	0.00	6	46.49	47.00	-6	13,810	-0.04%
2018/12/27	2	46.58	3	46.52	46.70	-1	14,054	-0.01%
2018/12/26	7	46.30	0	0.00	46.00	7	14,215	0.05%
2018/12/25	1.3	46.05	0	0.00	46.00	1.3	14,341	0.01%
2018/12/24	5.4	46.35	0	0.00	46.50	5.4	14,365	0.04%
2018/12/21	6	46.89	0	0.00	46.95	6	14,474	0.04%
2018/12/20	2	47.03	0	0.00	47.00	2	14,426	0.01%
2018/12/17	1	47.75	0	0.00	47.70	1	14,372	0.01%
2018/12/14	6	47.59	0	0.00	47.55	6	14,530	0.04%
2018/12/13	3	47.93	0	0.00	48.25	3	14,376	0.02%
2018/12/12	5	47.24	1	47.55	47.50	4	14,310	0.03%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.20	0	0.00	48.15	1	13,964	0.01%
2018/12/06	1	48.05	3	48.07	48.25	-2	14,017	-0.01%
2018/12/05	3	48.37	0	0.00	48.40	3	14,099	0.02%
2018/12/04	3	48.58	0	0.00	48.95	3	14,067	0.02%
2018/11/30	3	48.62	4	48.60	48.55	-1	13,946	-0.01%
2018/11/29	4	49.15	0	0.00	48.55	4	13,686	0.03%
2018/11/28	2	48.73	6	48.70	48.80	-4	13,485	-0.03%
2018/11/27	1	49.00	0	0.00	49.05	1	13,178	0.01%
2018/11/26	28	49.83	20	50.05	49.55	8	13,145	0.06%
2018/11/22	0	0.00	1	50.10	50.40	-1	12,878	-0.01%
2018/11/21	2	49.95	2	50.30	50.20	0	12,886	0.00%
2018/11/16	10	50.60	0	0.00	50.70	10	12,855	0.08%
2018/11/14	0	0.00	3	50.40	50.40	-3	12,904	-0.02%
2018/11/13	2	49.75	0	0.00	50.20	2	13,066	0.02%
2018/11/12	0	0.00	5	50.80	50.80	-5	13,061	-0.04%
2018/11/09	0	0.00	2	51.00	51.00	-2	13,173	-0.02%
2018/11/08	5.1	50.80	5	50.58	50.90	0.1	13,006	0.00%
2018/11/07	4	49.73	3	50.27	50.10	1	12,859	0.01%
2018/11/06	0	0.00	4	49.50	49.40	-4	12,829	-0.03%
2018/11/02	0	0.00	1	48.90	49.50	-1	12,818	-0.01%
2018/10/31	2	48.60	0	0.00	49.00	2	12,645	0.02%
2018/10/30	2	48.05	0	0.00	48.35	2	12,477	0.02%
2018/10/29	35	47.30	35	47.40	47.50	0	12,456	0.00%
2018/10/26	5.2	47.73	0	0.00	47.40	5.2	12,309	0.04%
2018/10/25	9.2	48.75	0	0.00	48.70	9.2	11,924	0.08%
2018/10/24	15	49.34	3	49.40	49.75	12	11,850	0.10%
2018/10/23	3	49.67	0	0.00	49.30	3	11,784	0.03%
2018/10/22	0	0.00	2	50.00	50.30	-2	11,644	-0.02%
2018/10/19	1	50.00	0	0.00	50.30	1	11,770	0.01%
2018/10/18	6	50.07	0	0.00	50.00	6	11,657	0.05%
2018/10/17	2	50.05	1	50.10	50.00	1	11,627	0.01%
2018/10/16	2	49.95	2	50.40	50.40	0	11,549	0.00%
2018/10/15	2	50.03	2	49.95	50.00	0	11,464	0.00%
2018/10/12	3	49.57	1	50.50	50.60	2	11,252	0.02%
2018/10/11	4.2	50.56	2	50.60	50.10	2.2	11,086	0.02%
2018/10/09	4	52.37	0	0.00	52.40	4	10,544	0.04%
2018/10/05	4	51.00	0	0.00	51.20	4	10,408	0.04%
2018/09/27	1	52.70	0	0.00	52.80	1	10,592	0.01%
2018/09/21	0	0.00	3	52.90	52.90	-3	10,960	-0.03%
2018/09/20	0	0.00	4.2	52.28	52.20	-4.2	10,889	-0.04%
2018/09/17	0	51.20	0	0.00	51.20	0	11,188	0.00%
2018/09/13	1	50.60	2.4	50.68	50.50	-1.4	11,666	-0.01%
2018/09/12	5	50.62	1	50.50	50.50	4	11,881	0.03%
2018/09/11	5	50.48	0	0.00	50.50	5	12,101	0.04%
2018/09/10	2	51.00	0	0.00	50.90	2	12,298	0.02%
2018/09/07	5.1	51.08	0	0.00	51.20	5.1	12,596	0.04%
2018/09/04	0	52.20	0	0.00	52.20	0	13,047	0.00%
2018/08/29	0	0.00	2	52.20	52.60	-2	13,436	-0.01%
2018/08/24	2	52.60	1	52.40	52.80	1	13,597	0.01%
2018/08/16	2.1	51.40	0	0.00	51.50	2.1	14,206	0.01%
2018/08/15	5	51.90	0	0.00	51.90	5	14,205	0.04%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/10	30.1	52.80	0	0.00	53.00	30.1	14,353	0.21%
2018/08/09	0.1	52.60	0	0.00	52.70	0.1	14,473	0.00%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/03	0	0.00	3	52.70	52.80	-3	15,364	-0.02%
2018/08/02	1	52.00	0	0.00	52.00	1	15,476	0.01%
2018/08/01	15	52.47	0	0.00	52.50	15	15,569	0.10%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/23	0	0.00	8	52.40	52.30	-8	15,984	-0.05%
2018/07/20	9	52.39	0	0.00	52.30	9	16,199	0.06%
2018/07/17	0	0.00	1	52.30	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	16	51.90	52.00	-16	16,561	-0.10%
2018/07/13	0	0.00	2	51.90	52.20	-2	16,748	-0.01%
2018/07/10	8	51.60	0.1	51.80	51.80	7.9	16,672	0.05%
2018/07/09	8	51.20	0	0.00	51.70	8	16,654	0.05%
2018/07/05	2	51.25	1	51.20	51.40	1	16,507	0.01%
2018/07/04	3	51.53	0	0.00	51.90	3	16,616	0.02%
2018/07/03	1	52.10	0	0.00	52.10	1	16,535	0.01%
2018/06/29	1	53.80	1	53.90	53.80	0	16,159	0.00%
2018/06/28	3.1	53.00	1	52.50	53.00	2.1	15,945	0.01%
2018/06/26	3	53.17	9	53.22	53.00	-6	15,760	-0.04%
2018/06/25	3	55.77	2.4	55.70	55.60	0.6	15,534	0.00%
2018/06/22	3	55.97	1	55.90	56.00	2	15,240	0.01%
2018/06/21	2	55.80	10	56.04	55.90	-8	15,020	-0.05%
2018/06/20	0	0.00	6	55.50	55.50	-6	14,998	-0.04%
2018/06/15	1	54.50	3	54.50	55.30	-2	14,466	-0.01%
2018/06/14	1	54.90	0	0.00	54.50	1	14,169	0.01%
2018/06/08	0	0.00	2.6	55.05	55.00	-2.6	13,857	-0.02%
2018/06/07	0	0.00	6	55.10	55.00	-6	13,947	-0.04%
2018/05/30	8	52.89	0	0.00	52.90	8	13,666	0.06%
2018/05/29	0	0.00	1	54.29	54.10	-1	13,502	-0.01%
2018/05/28	0	0.00	1	53.80	54.10	-1	13,620	-0.01%
2018/05/25	1	54.20	0	0.00	53.90	1	13,719	0.01%
2018/05/21	0	0.00	4	54.90	55.00	-4	14,054	-0.03%
2018/05/18	3	54.80	14	54.81	54.40	-11	14,155	-0.08%
2018/05/17	5	54.92	0	0.00	54.90	5	14,267	0.04%
2018/05/14	0	0.00	8.2	54.83	55.00	-8.2	14,737	-0.06%
2018/05/11	0	0.00	5	54.48	54.60	-5	14,736	-0.03%
2018/05/09	0	0.00	3	53.70	53.60	-3	14,315	-0.02%
2018/05/08	3	53.50	2	53.50	53.50	1	14,373	0.01%
2018/05/07	1	52.90	4	53.13	53.00	-3	14,283	-0.02%
2018/04/30	0	0.00	5	53.90	53.50	-5	14,691	-0.03%
2018/04/26	12	52.20	0	0.00	52.80	12	14,749	0.08%
2018/04/25	4	52.00	9	52.00	52.20	-5	14,567	-0.03%
2018/04/23	2	52.40	1	52.70	52.50	1	14,523	0.01%
2018/04/19	0	0.00	1	52.60	52.90	-1	14,867	-0.01%
2018/04/18	3	51.60	0	0.00	52.00	3	14,751	0.02%
2018/04/17	12	51.80	0	0.00	51.60	12	14,773	0.08%
2018/04/13	1	53.30	0	0.00	52.80	1	15,106	0.01%
2018/04/12	0	0.00	9	53.03	53.30	-9	15,314	-0.06%
2018/04/09	0	0.00	30.1	52.70	53.00	-30.1	15,704	-0.19%
2018/03/30	1	52.00	1	52.30	51.90	0	16,053	0.00%
2018/03/29	4	51.98	0	0.00	51.80	4	16,036	0.02%
2018/03/27	1	53.30	1	53.30	53.30	0	16,044	0.00%
2018/03/26	30	52.40	0	0.00	52.80	30	16,064	0.19%
2018/03/23	8	52.38	1	52.20	52.20	7	16,204	0.04%
2018/03/21	1	53.40	0	0.00	53.40	1	16,072	0.01%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/15	8	53.58	0	0.00	53.40	8	16,519	0.05%
2018/03/13	1	54.00	40	54.25	53.90	-39	16,660	-0.23%
2018/03/12	45	54.56	28	54.45	54.50	17	16,673	0.10%
2018/03/09	16	52.28	0	0.00	52.00	16	16,714	0.10%
2018/03/08	16	52.48	1	52.80	52.40	15	17,459	0.09%
2018/03/07	1	52.80	0	0.00	52.50	1	17,930	0.01%
2018/03/05	1	52.90	0	0.00	52.60	1	19,210	0.01%
2018/02/27	0	0.00	5	54.50	54.50	-5	19,397	-0.03%
2018/02/23	0	0.00	2	54.60	54.70	-2	19,762	-0.01%
2018/02/21	1	54.00	4	54.00	54.00	-3	21,958	-0.01%
2018/02/12	5	53.40	0	0.00	53.00	5	22,058	0.02%
2018/02/09	10	52.82	25	52.42	52.80	-15	21,999	-0.07%
2018/02/07	5	52.70	11	52.75	52.70	-6	21,929	-0.03%
2018/02/06	36.5	51.68	1	50.90	50.80	35.5	21,788	0.16%
2018/02/05	12	53.75	0	0.00	54.10	12	21,376	0.06%
2018/02/01	1	54.90	16	55.11	54.80	-15	21,287	-0.07%
2018/01/31	17	53.98	2	55.00	54.60	15	21,223	0.07%
2018/01/30	9	54.52	0.1	54.40	54.40	8.9	21,082	0.04%
2018/01/29	0	0.00	6	54.70	55.20	-6	21,006	-0.03%
2018/01/26	11	54.68	2	55.10	54.70	9	20,866	0.04%
2018/01/25	0	0.00	5	55.80	55.60	-5	20,658	-0.02%
2018/01/24	2	55.15	0	0.00	55.70	2	20,570	0.01%
2018/01/23	9	55.68	2	56.25	56.00	7	20,526	0.03%
2018/01/22	0	0.00	5	55.80	55.60	-5	20,628	-0.02%
2018/01/18	15	56.30	25	56.10	55.90	-10	20,836	-0.05%
2018/01/16	2	56.30	0	0.00	56.60	2	20,659	0.01%
2018/01/15	5	56.40	12	56.50	56.50	-7	20,518	-0.03%
2018/01/11	0	0.00	3	55.20	55.40	-3	20,202	-0.01%
2018/01/10	11.2	56.13	10.1	55.85	55.60	1.1	20,285	0.01%
2018/01/09	0	0.00	7	55.63	55.80	-7	20,010	-0.03%
2018/01/05	0	0.00	10.8	55.52	55.70	-10.8	19,793	-0.05%
2018/01/04	0	0.00	1	55.00	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	21	55.00	55.20	-21	19,635	-0.11%
2018/01/02	0	0.00	1	53.90	54.20	-1	19,235	-0.01%