國泰金 (2882)-元大-草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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－元大-草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

元大-草屯券商分點個股進出
元大-草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
2024/05/13	39.5	55.25	14.2	55.20	55.10	25.3	26,962	0.09%
2024/05/10	34.3	54.34	138.7	54.33	55.50	-104.4	26,191	-0.40%	大賣/鉅額交易
2024/05/09	36	51.73	22.4	51.68	51.70	13.6	24,534	0.06%
2024/05/08	0	0.00	10	50.83	50.90	-10	24,131	-0.04%
2024/05/07	0	0.00	2.1	50.85	50.90	-2.1	24,147	-0.01%
2024/05/06	12.2	50.97	18	50.96	50.90	-5.8	24,031	-0.02%
2024/05/03	1.1	50.21	2	50.55	50.20	-1	23,755	0.00%
2024/05/02	10	50.36	5	50.26	50.30	5	23,703	0.02%
2024/04/30	11	50.98	6	50.93	50.50	5	23,517	0.02%
2024/04/29	10.1	50.34	61.7	50.27	50.80	-51.6	23,098	-0.22%
2024/04/26	1.4	48.99	13.6	49.02	48.90	-12.2	22,340	-0.05%
2024/04/25	9.3	48.51	1	48.50	48.55	8.3	22,428	0.04%
2024/04/24	1.3	49.37	3.3	49.29	49.25	-2	22,385	-0.01%
2024/04/23	16.4	48.79	6.3	48.68	48.75	10.1	22,603	0.04%
2024/04/22	1.3	48.16	25.3	48.42	48.40	-24	22,828	-0.11%
2024/04/19	40.1	47.46	32.5	47.34	47.45	7.6	22,753	0.03%
2024/04/18	0	0.00	10.2	47.85	48.45	-10.2	22,431	-0.05%
2024/04/17	13	47.91	25	47.76	47.90	-12	22,340	-0.05%
2024/04/16	16.1	48.07	17.8	48.09	47.85	-1.7	22,176	-0.01%
2024/04/15	10.2	48.65	13.1	49.15	48.95	-2.9	21,808	-0.01%
2024/04/12	680.7	49.43	153.7	49.20	49.05	527	21,657	2.43%	大買/大賣/鉅額交易
2024/04/11	105.3	49.76	19	49.83	49.70	86.3	21,353	0.40%	大買/
2024/04/10	115	48.80	0.2	49.00	48.75	114.8	20,845	0.55%	大買/鉅額交易
2024/04/09	7.1	49.12	27.3	49.05	49.45	-20.2	20,642	-0.10%
2024/04/08	0	0.00	4.1	48.26	48.35	-4.1	20,144	-0.02%
2024/04/03	22.7	48.27	17	48.29	48.05	5.7	20,142	0.03%
2024/04/02	1	48.75	3	48.87	48.95	-2	20,059	-0.01%
2024/04/01	19.1	49.01	5.6	49.02	48.95	13.5	20,092	0.07%
2024/03/29	0	0.00	8.4	48.55	48.65	-8.4	19,929	-0.04%
2024/03/28	3	48.10	1	48.10	48.25	2	19,806	0.01%
2024/03/27	0	0.00	1.2	48.20	48.20	-1.2	19,792	-0.01%
2024/03/26	137.2	48.24	3.2	48.08	48.35	134	19,800	0.68%	大買/鉅額交易
2024/03/25	13	48.08	7.1	48.11	48.10	5.9	19,822	0.03%
2024/03/22	1.2	48.88	21.2	48.65	48.55	-20	19,755	-0.10%
2024/03/21	23	48.30	24.7	48.17	48.55	-1.7	19,329	-0.01%
2024/03/20	0.5	47.50	197	47.60	47.50	-196.5	19,083	-1.03%	大賣/鉅額交易
2024/03/19	2	47.85	1	47.40	47.75	1	19,384	0.01%
2024/03/18	8	47.68	29.2	47.73	47.55	-21.2	19,301	-0.11%
2024/03/15	34.2	47.82	23	47.79	47.65	11.2	19,158	0.06%
2024/03/14	16	48.11	129.4	48.05	48.30	-113.4	18,269	-0.62%	大賣/鉅額交易
2024/03/13	18	46.69	25.4	46.70	46.80	-7.4	17,370	-0.04%
2024/03/12	5.4	46.38	27.1	46.28	46.50	-21.7	17,141	-0.13%
2024/03/11	26.1	46.21	49.9	46.18	46.05	-23.8	16,726	-0.14%
2024/03/08	14.4	44.97	80.2	45.14	45.30	-65.9	16,215	-0.41%
2024/03/07	31	44.68	9	44.81	44.85	22	15,741	0.14%
2024/03/06	5.2	44.65	1.8	44.71	44.55	3.4	15,652	0.02%
2024/03/05	4	44.74	1	44.85	44.65	3	15,917	0.02%
2024/03/04	0.2	44.80	1	44.70	44.65	-0.8	15,905	0.00%
2024/03/01	14.1	44.81	12	44.74	44.65	2.1	15,930	0.01%
2024/02/29	3	44.91	8.2	44.58	45.05	-5.2	15,994	-0.03%
2024/02/27	2	44.55	4	44.40	44.30	-2	15,657	-0.01%
2024/02/26	3.2	44.37	12	44.40	44.30	-8.8	15,576	-0.06%
2024/02/23	10.7	44.63	2	44.80	44.45	8.7	15,466	0.06%
2024/02/22	1	44.70	2	44.78	44.90	-1	15,679	-0.01%
2024/02/21	3	44.85	0	0.00	44.75	3	15,691	0.02%
2024/02/20	4.1	44.86	5.1	44.90	45.10	-1	15,713	-0.01%
2024/02/19	9	44.87	3.4	44.86	45.00	5.7	15,792	0.04%
2024/02/16	1.7	44.30	15	44.42	44.55	-13.3	15,816	-0.08%
2024/02/15	7	44.08	21.3	44.12	44.05	-14.3	15,933	-0.09%
2024/02/05	44.8	43.92	0	0.00	43.90	44.8	15,847	0.28%
2024/02/02	2.3	44.15	0	0.00	44.10	2.3	15,646	0.01%
2024/02/01	2.4	44.40	9	44.38	44.45	-6.6	15,568	-0.04%
2024/01/31	2.1	44.00	46	44.00	44.15	-43.9	15,471	-0.28%
2024/01/30	12.7	44.05	0	0.00	43.90	12.7	15,388	0.08%
2024/01/29	26.4	44.38	5.9	44.37	44.40	20.5	15,324	0.13%
2024/01/26	1.5	44.35	25	44.51	44.50	-23.5	15,340	-0.15%
2024/01/25	48.1	44.30	12	44.29	44.35	36.1	15,366	0.23%
2024/01/24	3.3	44.25	5	44.20	44.20	-1.7	15,325	-0.01%
2024/01/23	1.4	43.98	2	44.05	44.20	-0.6	15,272	0.00%
2024/01/22	5	43.90	13	43.89	43.85	-8	15,315	-0.05%
2024/01/19	44	43.29	1	43.60	43.80	43	15,261	0.28%
2024/01/18	35.9	43.29	1	43.25	43.30	34.9	15,132	0.23%
2024/01/17	58.5	43.49	1	43.50	43.30	57.5	14,958	0.38%
2024/01/16	51.7	43.98	33	43.81	44.00	18.7	14,499	0.13%
2024/01/15	18.1	44.53	0	44.60	44.45	18.1	14,262	0.13%
2024/01/12	7.2	44.53	0	0.00	44.50	7.2	14,417	0.05%
2024/01/11	24	44.64	0	0.00	44.60	24	14,442	0.17%
2024/01/10	4	44.76	0	0.00	44.70	4	14,537	0.03%
2024/01/09	6.3	44.93	20	44.88	44.75	-13.7	14,551	-0.09%
2024/01/08	3	45.25	4.4	45.21	45.10	-1.4	14,471	-0.01%
2024/01/05	0	44.85	3	44.87	44.85	-3	14,492	-0.02%
2024/01/04	20.2	44.79	2.2	44.86	44.70	17.9	14,633	0.12%
2024/01/03	51.3	44.95	0	0.00	44.95	51.3	14,958	0.34%
2024/01/02	37	45.36	20	45.35	45.50	17	14,818	0.11%
2023/12/29	21	45.59	5	45.60	45.75	16	14,897	0.11%
2023/12/28	6.3	45.45	27	45.56	45.80	-20.7	15,058	-0.14%
2023/12/27	7.4	45.47	20	45.44	45.45	-12.6	15,076	-0.08%
2023/12/26	5	45.04	3.2	45.22	45.20	1.8	15,031	0.01%
2023/12/25	13	44.83	5	45.00	44.85	8	15,071	0.05%
2023/12/22	27.1	44.67	0	0.00	44.65	27.1	15,129	0.18%
2023/12/21	42	44.70	0	0.00	44.70	42	15,143	0.28%
2023/12/20	9.6	44.91	0	0.00	44.85	9.6	15,167	0.06%
2023/12/19	12	45.00	8	44.90	44.90	4	15,132	0.03%
2023/12/18	6	45.37	26	45.45	45.50	-20	15,242	-0.13%
2023/12/15	129.9	45.90	17.2	45.80	45.85	112.6	15,385	0.73%	大買/鉅額交易
2023/12/14	52.1	45.48	116	45.72	45.90	-63.9	15,090	-0.42%	大賣/
2023/12/13	10.4	44.66	0	0.00	44.70	10.4	14,626	0.07%
2023/12/12	9.6	44.74	10	44.70	44.75	-0.4	14,668	0.00%
2023/12/11	28	44.83	1	44.80	44.85	27	14,610	0.18%
2023/12/08	33	44.90	1	44.85	44.85	32	14,513	0.22%
2023/12/07	14.2	45.06	10	44.98	45.00	4.2	14,380	0.03%
2023/12/06	8	45.59	0	0.00	45.45	8	14,160	0.06%
2023/12/05	31.5	45.59	0	0.00	45.55	31.5	14,051	0.22%
2023/12/04	5.1	46.05	4	46.26	46.25	1.1	13,799	0.01%
2023/12/01	1	46.05	0	0.00	46.05	1	13,838	0.01%
2023/11/30	2	46.49	2	45.85	46.50	0	13,738	0.00%
2023/11/29	10.5	45.88	1	45.90	45.75	9.5	13,300	0.07%
2023/11/28	2	45.90	1	46.00	46.00	1	13,420	0.01%
2023/11/27	8.2	46.00	125.9	46.08	45.75	-117.7	13,497	-0.87%	大賣/鉅額交易
2023/11/24	0	0.00	2	46.35	46.30	-2	13,412	-0.01%
2023/11/22	0	0.00	6	46.10	46.30	-6	13,527	-0.04%
2023/11/21	5.5	46.06	8	46.16	46.15	-2.5	13,506	-0.02%
2023/11/20	1	45.55	0	0.00	45.70	1	13,372	0.01%
2023/11/17	4	45.65	7	45.76	45.80	-3	13,436	-0.02%
2023/11/16	0.3	45.63	15	45.60	45.65	-14.7	13,339	-0.11%
2023/11/15	3	45.52	1	45.94	45.75	2	13,178	0.02%
2023/11/14	2	45.40	2	45.52	45.45	0	12,979	0.00%
2023/11/13	4	45.34	2	45.37	45.25	2	12,936	0.02%
2023/11/10	10	44.96	1	44.95	44.95	9	12,999	0.07%
2023/11/09	0	0.00	1.1	45.15	45.15	-1.1	13,107	-0.01%
2023/11/08	0	0.00	3.3	45.15	45.05	-3.3	13,393	-0.02%
2023/11/06	1	45.45	9	45.43	45.35	-8	13,650	-0.06%
2023/11/03	193	45.00	50	45.24	45.35	143	13,730	1.04%	大買/鉅額交易
2023/11/02	0	0.00	198	44.90	44.85	-198	13,962	-1.42%	大賣/鉅額交易
2023/11/01	1	44.15	2	44.40	44.30	-1	13,947	-0.01%
2023/10/31	1	44.10	3	44.00	43.90	-2	14,171	-0.01%
2023/10/30	0.2	43.83	2	43.85	43.95	-1.8	14,634	-0.01%
2023/10/27	0	0.00	3	44.27	44.20	-3	15,080	-0.02%
2023/10/26	9	43.86	4	43.76	43.85	5	15,462	0.03%
2023/10/25	7.5	44.19	0.7	44.15	44.15	6.8	15,491	0.04%
2023/10/24	26	44.19	1	44.20	44.15	25	15,975	0.16%
2023/10/23	11.1	44.20	0	0.00	44.10	11.1	16,353	0.07%
2023/10/20	26	44.18	4	44.43	44.70	22	16,283	0.14%
2023/10/19	16	45.11	0	0.00	45.10	16	16,017	0.10%
2023/10/18	0	0.00	0.3	45.25	45.60	-0.3	15,992	0.00%
2023/10/17	95	45.20	0	0.00	45.25	95	15,862	0.60%
2023/10/16	0	0.00	103.6	45.30	45.50	-103.6	16,036	-0.65%	大賣/鉅額交易
2023/10/13	24	45.44	0	0.00	45.30	24	16,348	0.15%
2023/10/12	122	45.78	5.1	45.88	46.15	116.9	16,565	0.71%	大買/鉅額交易
2023/10/11	0	0.00	133	45.70	45.95	-133	16,466	-0.81%	大賣/鉅額交易
2023/10/06	0	0.00	0.1	44.50	44.55	-0.1	16,194	0.00%
2023/10/05	4.7	43.91	0	0.00	44.05	4.7	16,381	0.03%
2023/10/04	10.6	43.70	1	43.60	43.55	9.6	16,486	0.06%
2023/10/03	9.1	44.08	0	0.00	44.00	9.1	16,314	0.06%
2023/10/02	7	44.54	1	44.50	44.50	6	16,316	0.04%
2023/09/28	3	44.72	7	44.72	44.55	-4	16,601	-0.02%
2023/09/27	3	44.47	0.1	44.70	44.60	2.9	16,568	0.02%
2023/09/26	11.2	44.48	0	0.00	44.45	11.2	16,547	0.07%
2023/09/25	1.1	44.73	2	44.95	44.85	-0.9	16,456	-0.01%
2023/09/22	8	44.77	0	0.00	44.70	8	16,512	0.05%
2023/09/21	25.2	44.83	1	44.75	44.90	24.2	16,526	0.15%
2023/09/20	10	45.88	0	0.00	45.70	10	16,348	0.06%
2023/09/19	0	0.00	2	46.38	46.35	-2	16,310	-0.01%
2023/09/18	2	46.43	0	0.00	46.40	2	16,393	0.01%
2023/09/15	2.1	46.66	0	0.00	46.65	2.1	16,421	0.01%
2023/09/14	3	46.68	9	46.77	46.90	-6	16,289	-0.04%
2023/09/13	59	46.56	5	46.63	46.75	54	16,345	0.33%
2023/09/12	6	46.44	3	46.40	46.65	3	16,622	0.02%
2023/09/11	0	0.00	2.1	46.35	46.55	-2.1	16,620	-0.01%
2023/09/08	0	0.00	6.6	46.07	46.30	-6.6	16,744	-0.04%
2023/09/07	38.3	45.58	0	0.00	45.70	38.3	17,001	0.23%
2023/09/06	116.1	46.16	23	45.80	45.80	93.1	17,246	0.54%	大買/
2023/09/05	2	46.35	3	46.55	46.45	-1	17,354	-0.01%
2023/09/04	3	46.53	5	46.50	46.65	-2	17,791	-0.01%
2023/09/01	0	46.40	4	46.61	46.60	-4	18,058	-0.02%
2023/08/31	5	45.64	0	0.00	45.60	5	17,967	0.03%
2023/08/30	3	46.10	2	45.85	46.10	1	18,138	0.01%
2023/08/29	1	45.65	8	45.88	46.05	-7	18,240	-0.04%
2023/08/28	2.2	45.29	29	45.21	45.40	-26.9	18,361	-0.15%
2023/08/25	1	44.50	5.2	44.56	44.50	-4.2	19,481	-0.02%
2023/08/24	14.4	44.43	6	44.70	44.65	8.4	19,716	0.04%
2023/08/23	18.2	44.71	0	0.00	44.70	18.2	20,015	0.09%
2023/08/22	8.1	44.91	0.2	44.95	45.00	7.9	20,119	0.04%
2023/08/21	2.3	45.21	0.5	45.36	45.40	1.8	20,286	0.01%
2023/08/18	1.1	45.14	1.2	45.08	45.20	-0.1	20,446	0.00%
2023/08/17	7.2	45.27	2	45.20	45.30	5.2	20,594	0.03%
2023/08/16	2.8	45.17	5.5	45.19	45.10	-2.7	20,645	-0.01%
2023/08/15	3.5	45.44	3	45.37	45.40	0.5	21,046	0.00%
2023/08/14	26.3	45.04	16	45.21	45.40	10.3	21,344	0.05%
2023/08/11	5.1	46.58	1	46.45	46.45	4.1	21,395	0.02%
2023/08/10	0	0.00	5.2	46.64	46.60	-5.2	21,437	-0.02%
2023/08/09	2.8	46.55	1	46.45	46.45	1.8	21,514	0.01%
2023/08/08	2	47.10	13.3	46.94	47.05	-11.3	21,727	-0.05%
2023/08/07	1.7	46.48	2	46.55	46.45	-0.3	21,777	0.00%
2023/08/04	5	46.33	7.4	46.38	46.30	-2.4	21,795	-0.01%
2023/08/02	19.2	46.32	16.3	46.30	46.20	3	21,721	0.01%
2023/08/01	2.6	46.71	14.2	46.80	47.25	-11.6	21,359	-0.05%
2023/07/31	3.8	45.88	3.2	46.09	45.75	0.6	20,808	0.00%
2023/07/28	2.8	45.59	0.7	45.75	45.75	2.1	20,486	0.01%
2023/07/27	2.3	45.83	49.9	45.90	46.00	-47.7	20,452	-0.23%
2023/07/26	0.5	45.25	21.1	45.12	45.35	-20.6	20,136	-0.10%
2023/07/25	1	44.30	3	44.43	44.55	-2	19,903	-0.01%
2023/07/24	1.9	44.17	8	44.21	44.20	-6.1	19,925	-0.03%
2023/07/21	7	44.43	15	44.55	44.40	-8	20,007	-0.04%
2023/07/20	3	44.68	2.1	44.63	44.75	1	20,025	0.00%
2023/07/19	22	44.63	12.1	44.67	44.50	9.9	19,914	0.05%
2023/07/18	0.8	45.00	27.7	45.00	45.05	-26.9	19,807	-0.14%
2023/07/17	7.2	44.89	101.4	44.84	45.00	-94.2	19,538	-0.48%	大賣/
2023/07/14	0	0.00	12	44.02	44.10	-12	19,244	-0.06%
2023/07/13	11.2	43.71	3.7	43.87	43.60	7.5	19,219	0.04%
2023/07/12	4	43.88	14.3	43.79	44.00	-10.3	19,104	-0.05%
2023/07/11	1.9	43.64	5.1	43.68	43.60	-3.2	19,068	-0.02%
2023/07/10	7.2	42.77	10	42.67	42.65	-2.9	19,014	-0.01%
2023/07/07	14.8	42.15	9	42.14	42.25	5.8	18,995	0.03%
2023/07/06	13.1	42.60	3	42.72	42.50	10.1	18,948	0.05%
2023/07/05	7.1	43.39	2	43.38	43.20	5.1	18,679	0.03%
2023/07/04	24.1	43.09	6	43.15	43.05	18.1	18,804	0.10%
2023/07/03	4.2	43.28	2	43.23	43.30	2.2	18,884	0.01%
2023/06/30	19.8	43.21	6.2	43.41	43.15	13.7	19,065	0.07%
2023/06/29	15.1	43.52	1	43.75	43.40	14.1	19,023	0.07%
2023/06/28	32	43.50	0	0.00	43.65	32	18,959	0.17%
2023/06/27	10	44.06	2	44.15	44.15	8	18,865	0.04%
2023/06/26	7.2	44.06	1	44.05	44.05	6.2	18,810	0.03%
2023/06/21	0	0.00	2.3	44.35	44.40	-2.3	18,796	-0.01%
2023/06/20	0	0.00	1	44.35	44.35	-1	18,939	-0.01%
2023/06/19	16.1	43.75	12	43.96	43.90	4.1	19,245	0.02%
2023/06/16	24.2	44.05	3.1	44.19	43.90	21.1	19,296	0.11%
2023/06/15	2.4	44.34	2.2	44.22	44.35	0.2	19,510	0.00%
2023/06/14	7.8	44.49	8.6	44.62	44.60	-0.8	19,815	0.00%
2023/06/13	19.4	44.07	3.3	44.06	44.10	16.1	20,165	0.08%
2023/06/12	40.5	44.20	2.2	44.38	44.05	38.4	20,040	0.19%
2023/06/09	7.3	44.47	0	0.00	44.60	7.3	20,220	0.04%
2023/06/08	42.3	44.65	10	44.90	44.60	32.3	20,265	0.16%
2023/06/07	3.4	45.12	1.5	45.16	45.40	1.9	20,307	0.01%
2023/06/06	2	45.18	2.2	45.29	45.25	-0.2	20,210	0.00%
2023/06/05	4.4	45.26	14	45.12	45.25	-9.6	20,213	-0.05%
2023/06/02	2.2	44.13	1.2	44.18	44.45	1	19,891	0.01%
2023/06/01	12	43.99	0	0.00	44.00	12	19,911	0.06%
2023/05/31	3.1	44.56	1	44.30	44.30	2.1	19,733	0.01%
2023/05/30	7.2	44.77	6.1	44.74	44.50	1.1	18,585	0.01%
2023/05/29	3.3	45.03	4.1	45.28	44.75	-0.8	18,760	0.00%
2023/05/26	4.1	44.10	3.3	44.06	43.90	0.8	18,509	0.00%
2023/05/25	4.1	44.28	2	44.35	44.05	2.1	18,466	0.01%
2023/05/24	6.3	44.41	15.1	44.51	44.80	-8.8	18,428	-0.05%
2023/05/23	9	44.96	10.3	45.14	44.80	-1.3	18,451	-0.01%
2023/05/22	1.3	45.15	33.5	45.15	45.15	-32.2	18,615	-0.17%
2023/05/19	9	44.68	68.7	44.95	45.15	-59.7	18,867	-0.32%
2023/05/18	1	44.40	125.3	44.28	44.40	-124.3	18,393	-0.68%	大賣/鉅額交易
2023/05/17	4.1	43.81	34	43.84	43.95	-29.9	18,294	-0.16%
2023/05/16	4	43.54	26.8	43.59	43.60	-22.8	18,227	-0.13%
2023/05/15	0.8	43.15	7	42.78	43.35	-6.2	18,107	-0.03%
2023/05/12	11.2	42.80	5.5	42.87	42.65	5.7	18,034	0.03%
2023/05/11	0	0.00	36	43.57	43.70	-36	17,729	-0.20%
2023/05/10	2	42.95	11	43.17	43.05	-9	17,471	-0.05%
2023/05/09	0.3	43.06	19.3	43.30	43.50	-19	17,476	-0.11%
2023/05/08	5	42.95	7	42.91	43.05	-2	17,565	-0.01%
2023/05/05	0.1	42.50	1	42.55	42.65	-0.9	17,742	0.00%
2023/05/04	0	0.00	4	42.31	42.50	-4	18,392	-0.02%
2023/05/03	1.1	42.30	0	0.00	42.40	1.1	18,694	0.01%
2023/05/02	0	42.15	4.1	42.31	42.50	-4.1	19,081	-0.02%
2023/04/28	2.1	42.23	14	42.36	42.45	-11.9	19,559	-0.06%
2023/04/27	1.1	42.21	10	42.10	42.25	-9	19,728	-0.05%
2023/04/26	9.5	42.13	1	42.60	42.35	8.5	19,928	0.04%
2023/04/25	0	0.00	13.3	42.82	42.60	-13.3	20,081	-0.07%
2023/04/24	1	42.50	3	42.55	42.65	-2	20,163	-0.01%
2023/04/21	12.1	42.62	2	42.68	42.70	10.1	20,326	0.05%
2023/04/20	0	0.00	4	42.80	42.95	-4	20,474	-0.02%
2023/04/19	2.5	42.77	5	43.06	42.75	-2.5	21,138	-0.01%
2023/04/18	2	42.93	4.8	43.09	43.10	-2.8	21,287	-0.01%
2023/04/17	1	43.00	1	43.20	43.20	0	21,528	0.00%
2023/04/14	7.4	43.04	19.4	43.00	43.15	-12	21,676	-0.06%
2023/04/13	1	42.60	21.4	42.67	42.60	-20.4	21,991	-0.09%
2023/04/12	3.1	42.88	11.1	42.90	42.95	-8.1	23,366	-0.03%
2023/04/11	21	42.52	8.8	42.58	42.65	12.3	23,436	0.05%
2023/04/10	6	42.49	6	42.49	42.55	0	23,472	0.00%
2023/04/07	5	42.15	17.1	42.27	42.25	-12.1	23,431	-0.05%
2023/04/06	12.3	41.87	11	41.90	42.00	1.3	23,302	0.01%
2023/03/31	5.1	41.67	11	41.85	41.80	-6	23,594	-0.03%
2023/03/30	8.1	41.62	12.5	41.65	41.60	-4.4	23,594	-0.02%
2023/03/29	1.1	41.61	28	41.70	41.85	-26.9	23,677	-0.11%
2023/03/28	9.2	41.57	6	41.59	41.55	3.2	23,992	0.01%
2023/03/27	15.3	41.38	143.8	41.12	41.35	-128.5	24,166	-0.53%	大賣/鉅額交易
2023/03/24	0.1	41.50	3	41.35	41.30	-2.9	24,527	-0.01%
2023/03/23	10.4	41.29	7	41.41	41.55	3.4	24,585	0.01%
2023/03/22	14	41.26	14.4	41.26	41.35	-0.4	24,551	0.00%
2023/03/21	29	40.74	3	40.82	40.75	26	24,426	0.11%
2023/03/20	69.4	40.23	10.1	40.24	40.20	59.4	24,598	0.24%
2023/03/17	9.5	41.03	14	41.11	41.00	-4.5	24,387	-0.02%
2023/03/16	34.8	40.67	252	40.64	40.50	-217.2	24,373	-0.89%	大賣/鉅額交易
2023/03/15	47.5	41.80	3	41.92	41.50	44.5	24,276	0.18%
2023/03/14	41.3	41.64	3	41.63	41.55	38.3	24,661	0.16%
2023/03/13	61.4	42.21	11	42.21	42.30	50.4	24,935	0.20%
2023/03/10	48.3	42.83	4	42.75	42.70	44.3	25,078	0.18%
2023/03/09	10.2	43.70	6	43.60	43.65	4.2	25,129	0.02%
2023/03/08	57.2	43.36	6	43.39	43.75	51.2	25,940	0.20%
2023/03/07	123.1	43.65	10	43.70	43.75	113.1	26,525	0.43%	大買/鉅額交易
2023/03/06	22.2	43.56	10.6	43.51	43.60	11.6	26,702	0.04%
2023/03/03	5.1	42.95	2	42.95	42.90	3.1	26,792	0.01%
2023/03/02	4	42.95	2	42.85	43.00	2	26,977	0.01%
2023/03/01	20.6	42.86	26.4	43.27	42.75	-5.8	27,137	-0.02%
2023/02/24	4	43.38	12	43.45	43.45	-8	26,962	-0.03%
2023/02/23	17.7	43.34	17	43.34	43.30	0.7	26,909	0.00%
2023/02/22	22.1	43.33	0	0.00	43.35	22.1	26,842	0.08%
2023/02/21	5.2	43.82	3.5	43.69	43.85	1.7	26,799	0.01%
2023/02/20	6	44.25	8.6	44.35	44.45	-2.6	26,879	-0.01%
2023/02/17	6.1	43.87	51	43.83	44.00	-44.9	26,840	-0.17%
2023/02/16	6.1	43.00	5	43.14	43.05	1.1	26,950	0.00%
2023/02/15	19.4	42.99	7	43.27	42.95	12.4	27,722	0.04%
2023/02/14	0	0.00	11.2	43.48	43.60	-11.2	27,665	-0.04%
2023/02/13	13.2	42.41	35	42.80	42.90	-21.8	27,674	-0.08%
2023/02/10	15	42.52	16.1	42.67	42.65	-1.1	27,777	0.00%
2023/02/09	35.4	42.58	1	42.70	42.60	34.4	27,815	0.12%
2023/02/08	54	42.85	7.2	42.89	42.85	46.8	27,871	0.17%
2023/02/07	3	42.80	8.3	42.91	42.80	-5.3	27,990	-0.02%
2023/02/06	21.1	42.80	12	42.75	42.65	9.1	28,020	0.03%
2023/02/03	18.8	43.79	7.4	43.56	43.30	11.4	27,859	0.04%
2023/02/02	10	43.73	35.9	43.91	44.05	-25.9	27,739	-0.09%
2023/02/01	12.1	42.81	75.7	42.95	43.00	-63.7	27,346	-0.23%
2023/01/31	131.1	42.62	3.3	42.65	42.55	127.8	27,273	0.47%	大買/鉅額交易
2023/01/30	4	42.66	156.5	42.83	42.70	-152.5	27,171	-0.56%	大賣/鉅額交易
2023/01/17	27	42.01	7.1	41.93	42.00	19.9	26,752	0.07%
2023/01/16	9.1	41.87	12	41.90	41.75	-2.9	26,590	-0.01%
2023/01/13	7.5	41.92	7.6	41.97	41.80	-0.1	27,003	0.00%
2023/01/12	3	41.72	42	41.83	41.70	-39	27,100	-0.14%
2023/01/11	2.1	41.45	1.1	41.64	41.40	1	27,226	0.00%
2023/01/10	129.1	41.61	16.5	41.68	41.70	112.6	27,398	0.41%	大買/鉅額交易
2023/01/09	13.1	41.42	164.1	41.81	42.00	-151	27,590	-0.55%	大賣/鉅額交易
2023/01/06	1.2	40.61	11.1	40.53	40.75	-9.9	27,378	-0.04%
2023/01/05	5.2	40.20	6	40.22	40.25	-0.8	28,347	0.00%
2023/01/04	1.1	40.00	10.1	40.00	39.95	-9	28,290	-0.03%
2023/01/03	16.1	39.85	11	39.98	39.95	5.1	28,532	0.02%
2022/12/30	40.4	39.81	93	39.91	40.00	-52.6	28,201	-0.19%
2022/12/29	1.1	40.36	16	40.33	40.10	-14.9	26,812	-0.06%
2022/12/28	2.1	40.71	2	40.90	40.65	0.1	27,146	0.00%
2022/12/27	2	41.15	10	41.23	41.15	-8	27,356	-0.03%
2022/12/26	2.2	41.14	3	41.02	41.00	-0.8	27,657	0.00%
2022/12/23	7	40.96	49.1	40.94	41.15	-42.1	28,154	-0.15%
2022/12/22	7.1	40.19	32.2	40.07	40.40	-25.1	28,137	-0.09%
2022/12/21	6.1	39.99	8	40.02	40.00	-1.9	28,540	-0.01%
2022/12/20	13.8	40.03	0	40.00	40.15	13.8	28,645	0.05%
2022/12/19	5.5	40.20	23.3	40.13	40.15	-17.7	28,562	-0.06%
2022/12/16	9.3	40.29	15.8	40.25	40.20	-6.5	28,483	-0.02%
2022/12/15	246.3	40.58	0	0.00	40.60	246.3	28,536	0.86%	大買/鉅額交易
2022/12/14	9.2	40.95	2	40.95	40.90	7.2	28,476	0.03%
2022/12/13	15.1	41.02	0	0.00	40.95	15.1	28,389	0.05%
2022/12/12	16.1	40.33	14	40.91	41.00	2.1	28,282	0.01%
2022/12/09	12.1	40.98	7	40.90	41.10	5.1	28,268	0.02%
2022/12/08	12.7	40.93	11	40.97	40.75	1.7	28,141	0.01%
2022/12/07	24.3	41.72	67	41.84	41.40	-42.7	28,225	-0.15%
2022/12/06	64.7	41.83	5.2	41.73	41.40	59.5	28,216	0.21%
2022/12/05	61	42.82	3.3	42.86	42.85	57.8	27,965	0.21%
2022/12/02	22.2	43.88	9.4	43.97	44.00	12.8	27,585	0.05%
2022/12/01	15.2	44.11	7	44.09	44.15	8.1	27,673	0.03%
2022/11/30	15.1	43.67	154.2	43.68	43.55	-139	27,240	-0.51%	大賣/鉅額交易
2022/11/29	56.3	42.65	220.6	42.91	43.45	-164.3	26,436	-0.62%	大賣/鉅額交易
2022/11/28	2.1	41.98	13	42.14	42.00	-10.9	26,038	-0.04%
2022/11/25	3.4	42.68	9	42.69	42.55	-5.6	26,098	-0.02%
2022/11/24	8	42.76	3	42.77	42.55	5	26,129	0.02%
2022/11/23	26	42.56	4	42.60	42.75	22	26,779	0.08%
2022/11/22	1.3	41.86	251.2	41.80	42.20	-249.9	26,833	-0.93%	大賣/鉅額交易
2022/11/21	3	41.97	5.2	41.94	42.10	-2.2	26,610	-0.01%
2022/11/18	0	0.00	2	41.78	41.90	-2	26,485	-0.01%
2022/11/17	5	41.27	7	41.26	41.55	-2.1	26,412	-0.01%
2022/11/16	9.2	41.85	3.1	41.88	41.70	6	26,379	0.02%
2022/11/15	2	41.83	13.1	42.21	42.40	-11.1	26,222	-0.04%
2022/11/14	118.1	41.76	2.3	41.89	41.75	115.8	25,892	0.45%	大買/鉅額交易
2022/11/11	9.2	41.55	141.6	41.42	41.90	-132.4	25,414	-0.52%	大賣/鉅額交易
2022/11/10	14.3	39.65	2	39.65	39.65	12.3	24,727	0.05%
2022/11/09	2.1	39.71	14	39.69	40.15	-12	24,595	-0.05%
2022/11/08	4.9	39.67	6	39.62	39.70	-1.1	24,398	0.00%
2022/11/07	1.1	39.34	26.1	39.46	39.55	-25	24,294	-0.10%
2022/11/04	15.1	38.70	31	38.89	38.95	-15.9	24,403	-0.07%
2022/11/03	47	38.78	64.1	38.47	38.85	-17.1	24,406	-0.07%
2022/11/02	13.3	38.23	9	38.26	38.50	4.3	24,309	0.02%
2022/11/01	20.1	37.89	10.1	38.05	38.10	10	24,291	0.04%
2022/10/31	5.5	38.00	1.3	37.96	37.80	4.1	24,394	0.02%
2022/10/28	110.2	38.38	11	38.37	38.25	99.2	24,292	0.41%	大買/
2022/10/27	44.7	38.72	46	38.97	38.50	-1.3	24,119	-0.01%
2022/10/26	38.2	38.48	19.1	38.52	38.50	19.1	24,305	0.08%
2022/10/25	6.4	37.18	5	37.34	37.50	1.4	24,108	0.01%
2022/10/24	11.2	37.14	6	37.23	37.00	5.2	24,068	0.02%
2022/10/21	43.7	36.70	11	36.87	36.55	32.7	24,012	0.14%
2022/10/20	72	37.83	20	37.91	37.85	52	23,418	0.22%
2022/10/19	20.1	38.16	7.1	38.17	38.30	13	23,093	0.06%
2022/10/18	6.1	37.83	4	38.20	38.15	2.1	22,896	0.01%
2022/10/17	12.1	37.23	3.1	37.52	37.65	9	22,912	0.04%
2022/10/14	12.1	37.88	27.2	38.21	37.65	-15.1	22,757	-0.07%
2022/10/13	184.3	37.99	22.4	37.51	37.45	161.9	22,489	0.72%	大買/鉅額交易
2022/10/12	4.1	39.31	36	39.64	39.55	-32	21,438	-0.15%
2022/10/11	9.1	39.64	15	39.64	39.60	-6	21,428	-0.03%
2022/10/07	1.3	40.50	0	0.00	40.50	1.3	21,263	0.01%
2022/10/06	1.2	40.71	10	40.75	40.80	-8.9	21,251	-0.04%
2022/10/05	8.8	40.61	32.4	40.86	40.75	-23.7	21,353	-0.11%
2022/10/04	5.3	39.18	7	39.46	39.55	-1.7	21,088	-0.01%
2022/10/03	32.5	39.12	3	39.07	39.00	29.5	20,804	0.14%
2022/09/30	27.7	39.57	2	39.68	39.95	25.7	20,796	0.12%
2022/09/29	31.1	40.04	8	40.01	40.15	23.1	20,805	0.11%
2022/09/28	48.7	40.08	3	40.05	39.80	45.7	20,810	0.22%
2022/09/27	12.1	41.09	71	41.35	40.95	-58.9	20,639	-0.29%
2022/09/26	19.4	41.33	1	41.60	41.50	18.4	21,366	0.09%
2022/09/23	1.2	41.79	14	42.02	42.10	-12.9	21,834	-0.06%
2022/09/22	21.6	41.59	0	41.85	41.65	21.6	22,219	0.10%
2022/09/21	78.3	42.77	0	0.00	42.55	78.3	22,120	0.35%
2022/09/20	1	43.05	0	0.00	43.05	1	22,130	0.00%
2022/09/19	5.3	42.88	16.1	42.86	42.75	-10.9	22,164	-0.05%
2022/09/16	6	42.74	50	42.80	42.80	-44	22,159	-0.20%
2022/09/15	10	43.10	0.7	43.20	43.10	9.3	22,064	0.04%
2022/09/14	177.9	42.70	11	42.72	42.85	166.9	22,111	0.75%	大買/鉅額交易
2022/09/13	9.2	43.86	1	43.70	43.65	8.2	22,175	0.04%
2022/09/12	11	43.68	169	43.94	44.05	-158	22,134	-0.71%	大賣/鉅額交易
2022/09/08	20.1	43.24	5	43.15	43.15	15.1	22,224	0.07%
2022/09/07	46.8	43.18	7	43.69	43.15	39.8	22,064	0.18%
2022/09/06	0	0.00	2	44.45	44.25	-2	21,669	-0.01%
2022/09/05	4.2	43.99	0	0.00	44.05	4.2	21,726	0.02%
2022/09/02	11.1	44.15	0	0.00	44.05	11.1	21,799	0.05%
2022/09/01	3.3	44.36	1	44.15	44.55	2.3	21,565	0.01%
2022/08/31	10.2	44.37	3	44.73	44.55	7.2	21,355	0.03%
2022/08/30	47	44.68	26	44.91	44.45	21	21,176	0.10%
2022/08/29	29.2	45.62	31	45.55	45.60	-1.8	20,453	-0.01%
2022/08/26	2.1	46.85	0	0.00	46.75	2.1	20,276	0.01%
2022/08/25	8.1	46.61	1.9	46.70	46.55	6.2	20,411	0.03%
2022/08/24	2.1	46.37	1	46.60	46.35	1.1	20,674	0.01%
2022/08/23	6.5	46.39	0	0.00	46.35	6.5	21,202	0.03%
2022/08/22	4.6	46.99	1	46.90	46.85	3.6	21,431	0.02%
2022/08/19	1	47.16	0	0.00	47.50	1	21,698	0.00%
2022/08/18	2.3	47.13	3	47.12	47.25	-0.7	22,138	0.00%
2022/08/17	0	0.00	5	47.30	47.45	-5	22,675	-0.02%
2022/08/16	7	47.14	5	47.20	47.10	2	22,832	0.01%
2022/08/15	3	47.30	3	47.37	47.30	0	22,986	0.00%
2022/08/12	9.1	47.18	1.4	47.22	47.25	7.7	23,091	0.03%
2022/08/11	11.2	46.92	13	47.15	47.20	-1.8	23,318	-0.01%
2022/08/10	6.2	46.10	3	46.27	46.40	3.2	23,541	0.01%
2022/08/09	1	46.20	1	46.35	46.10	0	23,832	0.00%
2022/08/08	6.1	45.76	16	45.98	46.15	-10	24,081	-0.04%
2022/08/05	0.1	45.74	7	45.51	45.75	-6.9	24,454	-0.03%
2022/08/04	6	44.88	0.3	45.00	44.85	5.7	24,900	0.02%
2022/08/03	5	44.70	2	44.65	44.95	3	25,328	0.01%
2022/08/02	29.1	44.67	1.2	44.98	44.85	27.9	25,763	0.11%
2022/08/01	10	45.36	1	45.30	45.45	9	25,797	0.03%
2022/07/29	15	45.68	5	45.73	45.50	10	25,923	0.04%
2022/07/28	3	45.65	15	45.55	45.80	-12	26,137	-0.05%
2022/07/27	10	45.13	1	45.25	45.25	9	26,025	0.03%
2022/07/26	2	45.50	9	45.51	45.60	-7	25,939	-0.03%
2022/07/25	2.1	45.11	9	45.31	45.55	-7	25,920	-0.03%
2022/07/22	6.1	44.92	7	45.01	45.00	-0.9	26,096	0.00%
2022/07/21	19.4	44.33	11.3	44.78	45.05	8.1	25,997	0.03%
2022/07/20	11	45.15	5	45.78	44.90	6	25,840	0.02%
2022/07/19	108.6	44.91	0	0.00	44.95	108.6	25,852	0.42%	大買/鉅額交易
2022/07/18	4	44.63	107	45.28	45.20	-103	25,908	-0.40%	大賣/鉅額交易
2022/07/15	12.2	44.25	2	44.30	44.15	10.2	25,818	0.04%
2022/07/14	51.1	45.40	17	45.18	45.00	34.1	25,713	0.13%
2022/07/13	10	45.49	78	45.31	45.50	-68	25,681	-0.26%
2022/07/12	19.1	44.10	4	43.84	43.80	15.1	25,547	0.06%
2022/07/11	5.3	45.16	6	45.08	45.05	-0.7	25,405	0.00%
2022/07/08	12.4	44.94	3	45.48	44.80	9.4	25,391	0.04%
2022/07/07	11	44.70	7	45.14	45.05	4	25,204	0.02%
2022/07/06	30.7	45.52	2	44.98	44.95	28.7	24,767	0.12%
2022/07/05	4.3	46.67	16	46.76	46.75	-11.7	24,464	-0.05%
2022/07/04	30.9	45.35	13	45.68	45.50	17.9	24,130	0.07%
2022/07/01	55.6	50.27	734	50.28	49.70	-678.4	23,435	-2.89%	大賣/鉅額交易
2022/06/30	10.1	51.41	1	51.20	50.90	9.1	22,938	0.04%
2022/06/29	22	52.55	10.5	52.71	52.80	11.5	22,573	0.05%
2022/06/28	10	53.50	36	53.77	53.80	-26	22,282	-0.12%
2022/06/27	20.1	53.82	4	53.95	53.50	16.1	22,246	0.07%
2022/06/24	2	53.30	4	53.78	53.40	-2	22,146	-0.01%
2022/06/23	210.3	52.73	0	0.00	53.00	210.3	22,070	0.95%	大買/鉅額交易
2022/06/22	13.2	53.89	1.2	53.82	53.00	12.1	21,859	0.06%
2022/06/21	0	0.00	211.3	53.56	54.20	-211.3	21,818	-0.97%	大賣/鉅額交易
2022/06/20	2.1	52.41	1	53.00	51.80	1.1	21,646	0.00%
2022/06/17	0	0.00	0.2	53.50	53.00	-0.2	21,328	0.00%
2022/06/16	3.7	54.15	1	54.00	53.70	2.7	21,114	0.01%
2022/06/15	51	53.60	0	0.00	53.60	51	21,307	0.24%
2022/06/14	10	53.55	15	53.57	53.40	-5	21,655	-0.02%
2022/06/13	19.2	53.65	19	53.34	53.80	0.2	21,737	0.00%
2022/06/10	1	54.79	20	54.75	54.80	-19	21,637	-0.09%
2022/06/09	0.1	54.90	11	54.94	54.80	-10.9	21,695	-0.05%
2022/06/08	2	54.90	0	0.00	54.80	2	21,644	0.01%
2022/06/07	0.1	54.60	1	55.10	54.80	-0.9	21,762	0.00%
2022/06/06	2	54.55	6	54.38	54.80	-4	21,784	-0.02%
2022/06/02	3	54.57	0	0.00	54.50	3	22,417	0.01%
2022/06/01	111.2	54.90	15	54.67	54.70	96.2	22,979	0.42%	大買/
2022/05/31	3	54.00	14	54.74	55.70	-11	22,896	-0.05%
2022/05/30	40.3	53.75	10	53.78	54.00	30.3	22,429	0.13%
2022/05/27	151.1	52.50	116.1	52.62	52.60	35.1	22,288	0.16%	大買/大賣/
2022/05/26	4	51.80	4	52.13	51.50	0	22,215	0.00%
2022/05/25	10	51.10	10	51.36	51.40	0	22,592	0.00%
2022/05/24	21.2	52.04	2.8	52.23	52.00	18.4	22,536	0.08%
2022/05/23	11.2	52.59	7.5	52.45	52.30	3.7	22,330	0.02%
2022/05/20	4.1	52.88	3	53.30	52.90	1.1	22,422	0.00%
2022/05/19	17	52.82	10	52.76	52.70	7	22,386	0.03%
2022/05/18	11	53.75	10	54.00	54.10	1	22,267	0.00%
2022/05/17	218	52.89	7.1	52.73	52.60	210.9	22,037	0.96%	大買/鉅額交易
2022/05/16	16.3	53.03	2.1	52.81	53.20	14.2	21,829	0.07%
2022/05/13	5	54.15	10	54.29	54.30	-5	21,687	-0.02%
2022/05/12	16	55.02	216	55.31	54.10	-200	21,631	-0.92%	大賣/鉅額交易
2022/05/11	14.5	56.22	17	56.87	56.20	-2.5	21,071	-0.01%
2022/05/10	13.3	57.71	14	57.77	58.00	-0.7	20,754	0.00%
2022/05/09	71.7	58.72	11	58.93	58.70	60.7	20,458	0.30%
2022/05/06	4.6	61.01	0.8	61.00	61.20	3.8	20,385	0.02%
2022/05/05	3	62.63	31.6	62.61	62.30	-28.6	20,764	-0.14%
2022/05/04	1.1	62.41	4	62.78	62.90	-2.9	20,627	-0.01%
2022/05/03	0.1	62.25	6.5	62.26	62.30	-6.3	21,465	-0.03%
2022/04/29	4.2	62.48	1	62.50	62.50	3.2	21,850	0.01%
2022/04/28	20.2	61.99	15	61.79	62.10	5.2	22,381	0.02%
2022/04/27	37.1	62.57	6.2	62.54	62.00	31	22,558	0.14%
2022/04/26	4.1	63.65	14	63.79	64.00	-9.9	22,855	-0.04%
2022/04/25	2.1	63.10	26.1	63.39	63.80	-24	23,163	-0.10%
2022/04/22	3.1	63.54	11	63.61	64.20	-7.9	23,431	-0.03%
2022/04/21	1	63.20	1	63.60	63.90	0	24,414	0.00%
2022/04/20	1	63.00	6.5	63.47	63.90	-5.5	25,839	-0.02%
2022/04/19	0.1	63.20	3	63.13	62.70	-2.9	26,378	-0.01%
2022/04/18	5.2	62.73	2	63.00	62.80	3.2	27,777	0.01%
2022/04/15	9.5	64.02	30	64.26	64.00	-20.5	27,751	-0.07%
2022/04/14	0	64.90	3	65.10	64.70	-3	27,884	-0.01%
2022/04/13	22	65.20	26	65.39	65.40	-4	27,974	-0.01%
2022/04/12	0	64.70	1	64.90	64.90	-1	27,981	0.00%
2022/04/11	2.1	64.87	9.6	65.06	64.80	-7.5	28,013	-0.03%
2022/04/08	2.1	64.74	0.2	64.70	65.00	1.9	28,067	0.01%
2022/04/07	13.3	65.05	11	65.19	64.80	2.3	28,116	0.01%
2022/04/06	21.4	64.97	7	65.03	65.50	14.4	28,488	0.05%
2022/04/01	2.2	64.42	5	64.82	65.00	-2.8	28,650	-0.01%
2022/03/31	5.1	64.46	6.2	64.54	64.50	-1.1	28,580	0.00%
2022/03/30	0	0.00	3.3	64.41	64.40	-3.3	28,688	-0.01%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/28	1.4	62.93	13.2	63.42	63.30	-11.8	28,632	-0.04%
2022/03/25	7	63.66	9	63.62	63.50	-2	28,679	-0.01%
2022/03/24	6.1	63.79	2	63.70	64.30	4.1	28,745	0.01%
2022/03/23	2.3	64.64	31.1	64.79	64.80	-28.8	28,715	-0.10%
2022/03/22	0.1	63.50	2.1	63.50	63.60	-2	28,460	-0.01%
2022/03/21	1.2	63.31	10.1	63.40	63.60	-9	28,562	-0.03%
2022/03/18	6.6	63.39	14	63.44	63.30	-7.5	28,550	-0.03%
2022/03/17	12.1	62.97	40.2	62.87	63.10	-28.1	28,392	-0.10%
2022/03/16	7	61.57	4	61.70	62.00	3	28,028	0.01%
2022/03/15	0.2	61.27	4	61.18	61.30	-3.9	27,888	-0.01%
2022/03/14	2.1	61.14	2.1	61.01	61.20	0	27,942	0.00%
2022/03/11	0.1	60.30	29	60.32	60.30	-29	28,019	-0.10%
2022/03/10	2.1	60.16	18	60.24	60.30	-15.9	28,069	-0.06%
2022/03/09	4	58.98	1.4	58.99	59.00	2.6	27,951	0.01%
2022/03/08	9.1	58.16	148	58.17	58.50	-139	27,980	-0.50%	大賣/鉅額交易
2022/03/07	40.6	59.21	43.6	59.42	59.40	-3	27,493	-0.01%
2022/03/04	16.5	61.40	10	61.47	61.20	6.5	27,369	0.02%
2022/03/03	2	62.05	20	62.19	62.10	-18	27,473	-0.07%
2022/03/02	12.2	62.02	23	62.02	62.00	-10.8	28,000	-0.04%
2022/03/01	23.3	62.41	26.2	62.11	62.60	-2.9	28,021	-0.01%
2022/02/25	47.6	62.13	17.1	62.13	62.30	30.5	27,836	0.11%
2022/02/24	37.6	63.00	23.6	62.93	63.00	14	27,194	0.05%
2022/02/23	4	63.75	2	63.75	63.70	2	26,972	0.01%
2022/02/22	6.6	63.75	4	63.65	63.70	2.6	27,302	0.01%
2022/02/21	3.3	64.23	0.2	64.50	64.60	3.1	27,870	0.01%
2022/02/18	7.2	64.33	14	64.34	64.60	-6.8	28,908	-0.02%
2022/02/17	8	64.59	3	64.57	64.70	5	28,921	0.02%
2022/02/16	15.6	64.46	3	64.50	64.80	12.6	29,058	0.04%
2022/02/15	2	64.46	17.2	64.48	64.30	-15.2	29,080	-0.05%
2022/02/14	38.4	64.01	6.1	64.25	64.20	32.4	28,997	0.11%
2022/02/11	60.5	65.25	26	65.34	65.60	34.5	28,556	0.12%
2022/02/10	64.1	65.25	12	65.47	65.80	52.1	28,542	0.18%
2022/02/09	15.3	65.84	20.2	65.93	66.00	-4.9	28,438	-0.02%
2022/02/08	5	65.70	12	66.13	66.00	-7	28,310	-0.02%
2022/02/07	9	65.07	122	65.38	65.70	-113	28,037	-0.40%	大賣/鉅額交易
2022/01/26	6.7	63.31	24.1	63.31	63.30	-17.4	27,436	-0.06%
2022/01/25	91.3	62.91	126.4	62.89	63.00	-35.1	27,281	-0.13%	大賣/
2022/01/24	5.3	63.96	65.7	63.93	64.30	-60.5	26,533	-0.23%
2022/01/21	44.1	64.74	16	64.41	64.40	28.1	26,308	0.11%
2022/01/20	17.6	65.45	26	65.79	65.80	-8.5	25,817	-0.03%
2022/01/19	67.1	66.01	44	66.10	66.10	23.1	25,418	0.09%
2022/01/18	248	66.76	35	66.57	66.90	213	25,119	0.85%	大買/鉅額交易
2022/01/17	66.1	66.94	33	66.88	66.50	33.1	24,722	0.13%
2022/01/14	282.7	67.60	57.1	67.16	67.70	225.6	24,258	0.93%	大買/鉅額交易
2022/01/13	109	65.94	297.2	66.33	67.40	-188.2	23,316	-0.81%	大買/大賣/鉅額交易
2022/01/12	231.7	63.97	39.3	64.46	64.70	192.4	21,953	0.88%	大買/鉅額交易
2022/01/11	113.5	63.78	297.2	63.46	64.50	-183.7	21,511	-0.85%	大買/大賣/鉅額交易
2022/01/10	3.2	62.07	4	62.03	62.10	-0.9	20,409	0.00%
2022/01/07	8.2	61.98	2	62.00	62.00	6.2	20,966	0.03%
2022/01/06	7.3	61.74	35	61.99	62.00	-27.7	20,926	-0.13%
2022/01/05	18.4	61.77	8	61.70	61.90	10.4	21,025	0.05%
2022/01/04	6	61.72	4	61.83	62.00	2	21,301	0.01%
2022/01/03	18	61.87	6	62.28	61.60	12	21,247	0.06%
2021/12/30	111	62.60	8	62.66	62.50	103	21,312	0.48%	大買/鉅額交易
2021/12/29	78	63.09	138.7	63.15	63.00	-60.6	21,562	-0.28%	大賣/
2021/12/28	15.1	62.19	55.1	62.18	62.30	-40	21,270	-0.19%
2021/12/27	0	0.00	26	61.28	61.30	-26	21,022	-0.12%
2021/12/24	14	60.89	27	61.04	61.10	-13	21,269	-0.06%
2021/12/23	7	60.24	10.5	60.40	60.50	-3.5	21,191	-0.02%
2021/12/22	0	0.00	3	60.23	60.30	-3	21,569	-0.01%
2021/12/21	6.6	60.26	12	60.00	60.30	-5.4	21,880	-0.02%
2021/12/20	18	59.99	1	60.00	59.90	17	22,127	0.08%
2021/12/17	4	60.50	1.1	60.42	60.50	2.9	22,128	0.01%
2021/12/16	9.1	60.21	10.4	60.20	60.30	-1.3	22,181	-0.01%
2021/12/15	11.1	59.94	6	60.02	59.80	5.1	23,144	0.02%
2021/12/14	6.1	60.20	11	60.23	60.20	-5	23,418	-0.02%
2021/12/13	18	60.92	7	61.16	60.70	11	23,489	0.05%
2021/12/10	6.1	60.65	3	60.53	60.50	3.1	23,478	0.01%
2021/12/09	3	60.60	17	60.72	60.70	-14	23,745	-0.06%
2021/12/08	5	60.90	25	60.92	60.70	-20	24,282	-0.08%
2021/12/07	15.2	59.98	3	60.50	60.70	12.2	24,250	0.05%
2021/12/06	10	59.78	8	59.91	60.00	2	24,185	0.01%
2021/12/03	13	59.99	137	60.19	59.90	-124	24,450	-0.51%	大賣/鉅額交易
2021/12/02	11	59.41	4	59.43	59.50	7	24,487	0.03%
2021/12/01	6	59.63	10	59.69	59.90	-4	24,530	-0.02%
2021/11/30	11	59.40	11	59.58	60.00	0	24,737	0.00%
2021/11/29	18.2	59.47	8.3	59.52	59.30	10	24,589	0.04%
2021/11/26	47.8	60.36	7	60.31	60.20	40.8	24,564	0.17%
2021/11/25	6.2	61.22	6	61.43	61.60	0.2	24,616	0.00%
2021/11/24	2	61.15	6	61.40	61.10	-4	25,499	-0.02%
2021/11/23	18	60.99	2	60.85	60.80	16	26,165	0.06%
2021/11/22	21	61.19	0.1	61.40	61.10	20.9	26,300	0.08%
2021/11/19	163.8	62.80	5	62.10	61.80	158.8	26,148	0.61%	大買/鉅額交易
2021/11/18	51	62.72	42	62.78	63.00	9	26,009	0.03%
2021/11/17	62.1	61.46	103.7	61.15	62.20	-41.6	25,582	-0.16%	大賣/
2021/11/16	10.2	59.79	5.4	59.77	60.00	4.8	24,753	0.02%
2021/11/15	19	59.61	24.4	59.80	59.70	-5.4	25,028	-0.02%
2021/11/12	7	58.69	11	58.95	58.90	-4	25,037	-0.02%
2021/11/11	8	58.38	15	58.46	58.60	-7	25,109	-0.03%
2021/11/10	1	58.50	4	58.58	58.60	-3	25,537	-0.01%
2021/11/09	4.3	58.59	5.1	58.38	58.50	-0.8	25,888	0.00%
2021/11/08	9.1	58.40	2	58.50	58.70	7.1	26,117	0.03%
2021/11/05	2.1	57.91	11	58.04	58.50	-8.9	26,758	-0.03%
2021/11/04	2.1	58.30	13	58.21	57.90	-10.9	26,864	-0.04%
2021/11/03	2.2	57.43	109	57.69	57.60	-106.8	27,081	-0.39%	大賣/鉅額交易
2021/11/02	15	57.44	1	57.80	57.40	14	27,239	0.05%
2021/11/01	12.1	57.70	14.7	57.79	57.60	-2.6	27,260	-0.01%
2021/10/29	1.3	57.80	3	57.93	58.10	-1.8	27,334	-0.01%
2021/10/28	6.2	58.02	2	58.05	58.10	4.2	27,308	0.02%
2021/10/27	53.1	58.89	1	58.70	58.70	52.1	27,635	0.19%
2021/10/26	0.2	58.84	54.1	59.09	59.10	-53.9	27,866	-0.19%
2021/10/25	1	58.00	1.1	58.40	58.40	-0.1	28,078	0.00%
2021/10/22	0	0.00	4	58.28	58.30	-4	29,110	-0.01%
2021/10/21	5	58.78	6	58.97	58.70	-1	29,638	0.00%
2021/10/20	1	58.10	17	58.41	58.30	-16	30,673	-0.05%
2021/10/19	110.1	58.44	5	58.62	58.40	105.1	31,486	0.33%	大買/鉅額交易
2021/10/18	3	58.87	6.6	58.86	58.70	-3.5	32,501	-0.01%
2021/10/15	0	0.00	154.3	58.31	58.30	-154.3	32,787	-0.47%	大賣/鉅額交易
2021/10/14	3	56.73	3	56.40	56.60	0	33,317	0.00%
2021/10/13	5.3	56.27	138	56.33	56.20	-132.7	33,994	-0.39%	大賣/鉅額交易
2021/10/12	8.2	56.13	5.5	55.91	56.40	2.7	34,767	0.01%
2021/10/08	22	57.05	4	57.08	57.10	18	35,161	0.05%
2021/10/07	15	57.33	3.4	57.50	57.10	11.6	35,822	0.03%
2021/10/06	3.1	56.54	43	56.46	57.10	-39.9	36,388	-0.11%
2021/10/05	15.4	55.92	0	0.00	56.40	15.4	37,311	0.04%
2021/10/04	5.8	56.87	1	56.60	56.60	4.8	37,369	0.01%
2021/10/01	13.2	56.96	35	57.08	56.90	-21.8	37,567	-0.06%
2021/09/30	15	57.79	0	0.00	57.90	15	37,394	0.04%
2021/09/29	245	57.77	7.9	57.60	58.00	237.1	37,382	0.63%	大買/鉅額交易
2021/09/28	9	58.44	10	58.93	59.00	-1	37,072	0.00%
2021/09/27	4	58.08	13	58.38	58.70	-9	36,833	-0.02%
2021/09/24	6.4	57.75	11.2	57.84	57.80	-4.8	36,647	-0.01%
2021/09/23	4	57.34	232.8	57.42	57.50	-228.8	36,726	-0.62%	大賣/鉅額交易
2021/09/22	43.9	56.73	52.8	56.65	56.80	-9	36,863	-0.02%
2021/09/17	5.2	59.10	5.4	59.39	58.90	-0.2	35,916	0.00%
2021/09/16	9	59.73	3	59.60	59.70	6	35,754	0.02%
2021/09/15	14.3	59.40	26	59.34	59.50	-11.7	35,725	-0.03%
2021/09/14	129.4	59.83	34.1	59.81	59.80	95.3	36,050	0.26%	大買/
2021/09/13	36	60.09	152	60.06	59.90	-116	35,934	-0.32%	大賣/鉅額交易
2021/09/10	2	59.20	122.1	59.21	59.20	-120.1	36,179	-0.33%	大賣/鉅額交易
2021/09/09	13.1	58.28	17	58.31	58.70	-3.9	36,410	-0.01%
2021/09/08	35.7	58.48	5.1	58.58	58.50	30.6	36,458	0.08%
2021/09/07	5.1	59.09	2	59.10	59.20	3.1	36,413	0.01%
2021/09/06	12.2	59.20	32	59.46	59.20	-19.8	36,440	-0.05%
2021/09/03	37	59.65	21.1	59.53	59.60	16	36,509	0.04%
2021/09/02	58.5	58.87	142.2	58.58	58.70	-83.7	36,261	-0.23%	大賣/
2021/09/01	18	59.40	3.4	59.44	59.20	14.6	36,128	0.04%
2021/08/31	59.3	59.03	54.2	59.30	59.60	5.1	35,983	0.01%
2021/08/30	7.1	58.66	70.2	59.06	59.50	-63.1	35,573	-0.18%
2021/08/27	65	57.31	110.1	57.34	57.70	-45.1	34,791	-0.13%	大賣/
2021/08/26	12.1	55.93	2.1	55.81	56.00	10	34,212	0.03%
2021/08/25	14	55.81	3	55.87	56.00	11	34,213	0.03%
2021/08/24	3	55.37	12	55.59	55.80	-9	34,194	-0.03%
2021/08/23	42.2	55.00	4	54.90	55.10	38.2	34,292	0.11%
2021/08/20	10.2	53.52	2	54.00	53.70	8.2	34,591	0.02%
2021/08/19	6	53.83	2	53.85	53.80	4	35,416	0.01%
2021/08/18	48.5	54.24	4	54.08	54.40	44.5	35,187	0.13%
2021/08/17	2.7	54.53	0	0.00	54.70	2.7	35,285	0.01%
2021/08/16	24.5	54.18	3	53.90	54.30	21.5	35,474	0.06%
2021/08/13	18	55.08	0	0.00	55.00	18	36,182	0.05%
2021/08/12	3	55.97	2	56.00	56.00	1	36,421	0.00%
2021/08/11	17.1	56.04	15.1	55.96	56.00	2	37,296	0.01%
2021/08/10	6.5	55.14	9	55.09	54.90	-2.6	37,950	-0.01%
2021/08/09	5	54.86	1.5	54.90	55.20	3.5	38,888	0.01%
2021/08/06	4	55.05	2	55.15	55.10	2	39,246	0.01%
2021/08/05	3	55.30	2	55.30	55.20	1	40,324	0.00%
2021/08/04	1	55.21	2	55.40	55.20	-1	42,419	0.00%
2021/08/03	3	55.40	3	55.13	55.40	0	44,489	0.00%
2021/08/02	16.1	54.49	38	55.02	55.80	-21.9	45,914	-0.05%
2021/07/30	7.1	54.23	25.4	54.32	54.30	-18.3	46,113	-0.04%
2021/07/29	14	54.29	24.7	54.21	54.80	-10.7	46,829	-0.02%
2021/07/28	32.8	53.76	10	53.96	53.80	22.8	47,764	0.05%
2021/07/27	21	55.24	5	55.34	55.00	16	47,571	0.03%
2021/07/26	342.1	56.46	26.6	56.61	56.20	315.5	48,078	0.66%	大買/鉅額交易
2021/07/23	128.2	59.87	86.3	59.99	60.30	41.9	47,224	0.09%	大買/
2021/07/22	1.1	60.28	475.9	59.33	60.10	-474.8	46,760	-1.02%	大賣/鉅額交易
2021/07/21	86.1	58.39	31	57.99	58.30	55.1	46,106	0.12%
2021/07/20	97.8	58.12	29.2	58.13	57.90	68.5	46,010	0.15%
2021/07/19	119	60.15	52	59.83	59.70	67	45,057	0.15%	大買/
2021/07/16	48.3	59.52	51.4	59.21	59.80	-3.1	44,842	-0.01%
2021/07/15	37	58.23	75.7	57.95	58.10	-38.7	44,376	-0.09%
2021/07/14	9.1	56.91	33	56.89	57.00	-23.9	44,314	-0.05%
2021/07/13	16.4	56.31	32.1	56.51	56.10	-15.8	44,523	-0.04%
2021/07/12	941	56.39	207.1	56.35	55.70	733.9	44,050	1.67%	大買/大賣/鉅額交易
2021/07/09	17	53.71	2	53.95	53.80	15	43,356	0.03%
2021/07/08	9	54.48	1.1	54.65	54.40	7.9	43,206	0.02%
2021/07/07	5	53.84	2	53.85	54.00	3	43,295	0.01%
2021/07/06	10.1	54.20	3	54.17	54.10	7.1	43,898	0.02%
2021/07/05	17	54.37	5	54.22	54.20	12	44,023	0.03%
2021/07/02	2	53.90	10.1	53.92	53.90	-8.1	44,053	-0.02%
2021/07/01	0	0.00	2	54.05	53.90	-2	44,129	0.00%
2021/06/30	4	54.03	8.6	53.94	53.90	-4.6	44,225	-0.01%
2021/06/29	3.2	53.52	3	53.50	53.70	0.2	44,258	0.00%
2021/06/28	10.1	54.31	3	54.20	54.30	7.1	44,316	0.02%
2021/06/25	3	54.30	20	54.37	54.30	-17	44,617	-0.04%
2021/06/24	11.1	53.69	0	0.00	53.80	11.1	44,881	0.02%
2021/06/23	3	53.17	42	53.85	54.10	-39	45,398	-0.09%
2021/06/22	1	52.80	30	52.53	52.60	-29	45,248	-0.06%
2021/06/21	92.3	52.01	30	52.13	52.00	62.3	45,507	0.14%
2021/06/18	11	53.54	2.4	53.70	53.60	8.6	45,701	0.02%
2021/06/17	3	53.60	0	0.00	54.00	3	45,680	0.01%
2021/06/16	0	54.17	1.1	54.40	54.30	-1.1	46,507	0.00%
2021/06/15	9	54.48	15	54.33	54.30	-6	46,545	-0.01%
2021/06/11	15.9	54.71	24.6	54.67	54.50	-8.7	46,897	-0.02%
2021/06/10	0.1	54.20	6	54.40	54.70	-5.9	46,959	-0.01%
2021/06/09	14	54.26	5	54.16	54.30	9	47,718	0.02%
2021/06/08	8.1	54.64	14	55.40	54.80	-5.9	48,075	-0.01%
2021/06/07	10	54.35	62.4	54.18	54.70	-52.4	49,977	-0.10%
2021/06/04	8	54.93	5	55.20	55.00	3	50,528	0.01%
2021/06/03	24	56.17	4	56.25	55.80	20	51,515	0.04%
2021/06/02	73.3	55.93	23.2	56.13	56.30	50.1	51,779	0.10%
2021/06/01	8	55.95	21.1	55.77	55.80	-13	51,618	-0.03%
2021/05/31	6	55.72	24	56.13	55.90	-18	51,771	-0.03%
2021/05/28	2.1	55.54	60.6	55.19	55.50	-58.5	51,748	-0.11%
2021/05/27	24.6	53.35	28	53.84	54.40	-3.4	51,388	-0.01%
2021/05/26	15	54.09	11	54.07	54.40	4	51,390	0.01%
2021/05/25	34	54.31	37	54.37	54.30	-3	52,113	-0.01%
2021/05/24	19.1	53.70	17	53.74	53.90	2.1	52,112	0.00%
2021/05/21	31	54.47	33.1	54.68	54.20	-2.1	52,164	0.00%
2021/05/20	25.1	53.61	579.1	53.76	53.30	-554	51,138	-1.08%	大賣/鉅額交易
2021/05/19	71.2	53.81	26.1	54.19	54.30	45.1	50,805	0.09%
2021/05/18	32.1	51.92	153.1	53.00	53.50	-121	50,042	-0.24%	大賣/鉅額交易
2021/05/17	49.8	49.39	339.1	48.84	48.65	-289.3	49,415	-0.59%	大賣/鉅額交易
2021/05/14	55.2	51.78	80.2	51.32	51.50	-24.9	48,429	-0.05%
2021/05/13	114.2	51.43	55.3	51.33	51.10	59	47,837	0.12%	大買/
2021/05/12	123.8	54.02	81	53.03	52.30	42.8	46,707	0.09%	大買/
2021/05/11	69.4	57.16	71.1	56.89	56.60	-1.7	44,799	0.00%
2021/05/10	71.1	57.81	66.3	57.22	58.20	4.7	42,722	0.01%
2021/05/07	8.4	55.06	32.1	55.15	55.10	-23.8	41,585	-0.06%
2021/05/06	63.1	55.02	34	54.34	54.40	29.1	41,421	0.07%
2021/05/05	225	53.84	275	54.09	53.60	-50	40,596	-0.12%	大買/大賣/
2021/05/04	18	51.92	48	51.88	51.70	-30	39,590	-0.08%
2021/05/03	63.2	53.35	231	53.54	52.60	-167.8	38,914	-0.43%	大賣/鉅額交易
2021/04/29	34.5	52.63	26	52.56	52.30	8.5	38,083	0.02%
2021/04/28	25	53.27	23	53.10	53.00	2	37,858	0.01%
2021/04/27	10.1	52.53	52	52.60	52.90	-41.9	37,854	-0.11%
2021/04/26	144	52.08	32.4	52.06	52.10	111.6	37,332	0.30%	大買/鉅額交易
2021/04/23	16	50.74	4	50.82	50.90	12	37,028	0.03%
2021/04/22	266.3	51.23	260.4	50.78	50.70	5.9	37,188	0.02%	大買/大賣/
2021/04/21	32	50.59	32.3	50.71	50.90	-0.3	36,739	0.00%
2021/04/20	403	51.57	34	51.27	51.40	369	36,446	1.01%	大買/鉅額交易
2021/04/19	20	51.13	214	51.05	51.60	-194	36,139	-0.54%	大賣/鉅額交易
2021/04/16	320	49.37	2	49.73	49.85	318	35,728	0.89%	大買/鉅額交易
2021/04/15	32.3	49.23	140	49.73	49.80	-107.7	36,111	-0.30%	大賣/鉅額交易
2021/04/14	16.6	48.48	10.4	48.57	48.55	6.1	35,836	0.02%
2021/04/13	97.5	49.32	124	49.29	49.00	-26.5	35,813	-0.07%	大賣/
2021/04/12	72	48.70	143.7	48.95	48.80	-71.7	35,490	-0.20%	大賣/
2021/04/09	40	47.59	5	47.20	47.25	35	34,922	0.10%
2021/04/08	3	47.58	3	47.70	47.65	0	34,974	0.00%
2021/04/07	10	47.90	73	47.85	48.00	-63	35,423	-0.18%
2021/04/06	24.1	47.99	16	47.90	48.00	8.1	35,289	0.02%
2021/04/01	35	47.99	257	48.05	47.95	-222	35,054	-0.63%	大賣/鉅額交易
2021/03/31	31	48.02	14.2	48.18	47.95	16.8	34,785	0.05%
2021/03/30	24	47.96	7.5	47.88	48.00	16.5	34,421	0.05%
2021/03/29	12	47.92	51.7	47.95	48.00	-39.7	34,025	-0.12%
2021/03/26	6.1	47.50	105	47.44	47.60	-99	33,554	-0.30%	大賣/
2021/03/25	36	46.99	4	46.99	46.85	32	32,936	0.10%
2021/03/24	14	46.39	7	46.47	46.50	7	32,734	0.02%
2021/03/23	16	46.75	108	46.78	46.80	-92	32,299	-0.28%	大賣/
2021/03/22	38	45.09	20	45.25	45.60	18	31,355	0.06%
2021/03/19	38.1	44.76	40.3	44.97	44.60	-2.2	31,210	-0.01%
2021/03/18	24	45.60	17.9	45.73	45.45	6.1	30,492	0.02%
2021/03/17	64	46.19	80	45.65	45.80	-16	30,786	-0.05%
2021/03/16	54	46.39	46	46.40	46.45	8	30,652	0.03%
2021/03/15	133	46.74	66.2	46.80	46.70	66.8	30,476	0.22%	大買/
2021/03/12	53	45.79	31.1	45.80	45.90	21.9	29,745	0.07%
2021/03/11	167	45.98	199.3	46.25	45.75	-32.3	29,369	-0.11%	大買/大賣/
2021/03/10	88.1	44.49	31	44.51	44.55	57.1	27,637	0.21%
2021/03/09	39	43.86	106.1	44.09	44.30	-67.1	27,111	-0.25%	大賣/
2021/03/08	64	43.18	9	43.12	42.90	55	26,040	0.21%
2021/03/04	8.1	42.21	8	42.39	42.35	0.1	26,329	0.00%
2021/03/03	1	42.35	36.1	42.52	42.55	-35.1	26,140	-0.13%
2021/03/02	15	42.39	18	42.50	41.90	-3	25,848	-0.01%
2021/02/26	36.1	42.75	129	42.83	41.95	-92.9	25,574	-0.36%	大賣/
2021/02/25	46	43.54	47.4	43.18	43.60	-1.4	24,484	-0.01%
2021/02/24	41	42.99	62.1	42.77	42.65	-21.1	23,685	-0.09%
2021/02/23	50	42.35	31.4	42.43	42.70	18.6	23,411	0.08%
2021/02/22	8.3	42.09	8	42.02	42.05	0.3	23,044	0.00%
2021/02/19	117.7	42.00	13	41.85	41.85	104.7	23,212	0.45%	大買/鉅額交易
2021/02/18	56.2	42.30	23.2	42.17	42.20	33	23,510	0.14%
2021/02/17	27	41.53	129.2	41.73	41.95	-102.2	23,256	-0.44%	大賣/鉅額交易
2021/02/05	2.5	40.54	2	40.60	40.60	0.5	22,569	0.00%
2021/02/04	0	0.00	6	40.56	40.70	-6	22,690	-0.03%
2021/02/03	15	40.31	0	40.35	40.30	15	23,248	0.06%
2021/02/02	3.5	40.31	90	40.05	40.30	-86.5	23,781	-0.36%
2021/02/01	9.2	40.00	2	39.95	39.90	7.2	23,619	0.03%
2021/01/29	17	39.99	15.1	39.98	39.90	1.9	23,454	0.01%
2021/01/28	11	40.11	28.1	40.22	40.10	-17.1	23,051	-0.07%
2021/01/27	3	40.70	5.9	40.66	40.50	-2.9	22,758	-0.01%
2021/01/26	25	40.66	9	40.66	40.50	16	22,636	0.07%
2021/01/25	47.2	40.86	82	40.95	41.00	-34.8	22,281	-0.16%
2021/01/22	34	40.63	2	40.55	40.55	32	22,278	0.14%
2021/01/21	101.2	40.95	37	40.75	40.65	64.2	22,163	0.29%	大買/
2021/01/20	14	40.98	0	0.00	40.65	14	22,023	0.06%
2021/01/19	0	0.00	37	41.40	41.35	-37	21,456	-0.17%
2021/01/18	7	41.21	13	41.20	41.20	-6	21,418	-0.03%
2021/01/15	17	42.08	135	42.11	41.80	-118	21,144	-0.56%	大賣/鉅額交易
2021/01/14	2	42.25	9	42.36	42.50	-7	20,941	-0.03%
2021/01/13	6	42.39	15	42.34	42.40	-9	20,773	-0.04%
2021/01/12	18	42.49	14	42.58	42.30	4	20,539	0.02%
2021/01/11	43.5	42.79	28.4	42.59	42.60	15.1	20,111	0.08%
2021/01/08	58.7	42.54	73.2	42.69	42.85	-14.5	19,630	-0.07%
2021/01/07	1.1	41.79	5.3	41.85	41.90	-4.2	19,033	-0.02%
2021/01/06	15	41.92	36.1	41.78	41.55	-21.1	18,772	-0.11%
2021/01/05	2	41.90	38.3	42.05	42.10	-36.3	18,538	-0.20%
2021/01/04	0	0.00	9.4	42.08	42.05	-9.4	18,450	-0.05%
2020/12/31	30	42.45	19	42.25	42.25	11	18,361	0.06%
2020/12/30	13.7	41.75	35.3	42.05	42.20	-21.6	18,042	-0.12%
2020/12/29	0	0.00	2	41.35	41.35	-2	17,439	-0.01%
2020/12/28	5	41.19	4.3	41.16	41.30	0.7	17,426	0.00%
2020/12/25	2.3	41.17	8.1	41.10	41.15	-5.8	17,445	-0.03%
2020/12/24	0	0.00	4	41.08	41.00	-4	17,480	-0.02%
2020/12/23	5	41.00	0	0.00	40.95	5	17,482	0.03%
2020/12/22	5	41.30	2	41.25	41.05	3	17,563	0.02%
2020/12/21	2	41.45	8	41.31	41.55	-6	17,838	-0.03%
2020/12/18	2	41.20	6.1	41.37	41.20	-4.1	17,909	-0.02%
2020/12/17	11.5	41.27	3	41.20	41.35	8.5	17,886	0.05%
2020/12/16	110	41.30	15	41.33	41.55	95	18,034	0.53%	大買/
2020/12/15	6	41.14	15	41.17	41.10	-9	18,107	-0.05%
2020/12/14	4	41.88	24	41.78	41.80	-20	18,052	-0.11%
2020/12/11	24	41.95	43	42.03	41.95	-19	17,874	-0.11%
2020/12/10	3	41.35	12	41.34	41.45	-9	17,252	-0.05%
2020/12/09	5	40.70	22.2	40.80	41.00	-17.2	16,918	-0.10%
2020/12/08	7	40.49	44	40.64	40.95	-37	16,800	-0.22%
2020/12/07	21	40.85	20	40.84	40.95	1	16,625	0.01%
2020/12/04	74	40.42	2	40.63	40.75	72	16,401	0.44%
2020/12/03	6	40.38	1	40.35	40.30	5	16,082	0.03%
2020/12/02	13	40.53	3	40.50	40.50	10	15,847	0.06%
2020/12/01	20	40.51	7.9	40.59	40.70	12.1	15,754	0.08%
2020/11/30	130.5	41.04	17	41.09	40.40	113.5	15,706	0.72%	大買/鉅額交易
2020/11/27	5	41.33	10.3	41.28	41.35	-5.3	15,118	-0.03%
2020/11/26	2	41.45	14.1	41.50	41.50	-12.1	15,129	-0.08%
2020/11/25	5.5	41.64	53.4	41.73	41.45	-47.9	15,243	-0.31%
2020/11/24	16	41.52	21	41.58	41.50	-5	15,216	-0.03%
2020/11/23	15	41.66	9	41.62	41.70	6	15,219	0.04%
2020/11/20	11	41.14	8	41.08	41.30	3	15,158	0.02%
2020/11/19	4	41.58	3.8	41.49	41.50	0.2	15,078	0.00%
2020/11/18	27	41.70	10	41.73	41.80	17	14,889	0.11%
2020/11/17	111	41.31	23.2	41.36	41.50	87.8	14,523	0.60%	大買/
2020/11/16	3	40.82	13	40.84	40.95	-10	14,234	-0.07%
2020/11/13	1	40.50	6	40.50	40.55	-5	14,240	-0.04%
2020/11/12	13	40.57	6	40.80	40.55	7	14,160	0.05%
2020/11/11	7	41.06	36.1	40.98	41.25	-29.1	13,958	-0.21%
2020/11/10	4	40.34	75.1	40.26	40.40	-71.1	13,287	-0.54%
2020/11/09	1	39.50	9	39.61	39.60	-8	12,736	-0.06%
2020/11/06	1	39.10	1	39.20	39.30	0	12,766	0.00%
2020/11/05	11	39.00	0	0.00	39.20	11	12,944	0.08%
2020/11/04	1	38.65	9	39.01	39.15	-8	13,025	-0.06%
2020/11/03	1.7	38.92	15.2	38.82	38.90	-13.5	12,916	-0.10%
2020/11/02	1	38.60	0	0.00	38.65	1	12,939	0.01%
2020/10/30	0.2	38.35	0	0.00	38.40	0.2	12,953	0.00%
2020/10/29	23	38.19	1	38.20	38.15	22	12,795	0.17%
2020/10/28	14.2	38.44	2	38.45	38.60	12.2	12,906	0.09%
2020/10/27	7.8	38.69	5	38.75	38.60	2.8	13,093	0.02%
2020/10/26	1	38.90	3	38.82	38.95	-2	13,285	-0.02%
2020/10/22	0.7	38.55	10	38.51	38.50	-9.3	13,557	-0.07%
2020/10/21	5	38.44	3	38.43	38.40	2	13,560	0.01%
2020/10/20	2	38.35	1	38.40	38.45	1	13,633	0.01%
2020/10/19	3	38.38	0	0.00	38.40	3	13,674	0.02%
2020/10/16	12	38.20	0	0.00	38.15	12	13,761	0.09%
2020/10/15	7.9	38.32	0	0.00	38.20	7.9	13,918	0.06%
2020/10/13	11.2	38.45	7	38.51	38.45	4.2	13,800	0.03%
2020/10/12	2	38.45	3	38.58	38.60	-1	13,841	-0.01%
2020/10/08	8	38.45	0	0.00	38.45	8	13,875	0.06%
2020/10/07	9	38.69	39	38.65	38.60	-30	13,829	-0.22%
2020/10/06	1.3	38.71	23	38.78	38.65	-21.7	13,931	-0.16%
2020/10/05	9.7	38.51	7	38.71	38.45	2.7	14,007	0.02%
2020/09/30	7	38.63	13.1	38.70	38.60	-6.1	14,128	-0.04%
2020/09/29	14	38.62	0	0.00	38.70	14	14,196	0.10%
2020/09/28	3	38.32	5	38.32	38.55	-2	14,372	-0.01%
2020/09/25	19	38.12	7	38.11	38.10	12	14,579	0.08%
2020/09/24	40	38.23	26	38.03	38.00	14	14,574	0.10%
2020/09/23	4	38.89	2	38.80	39.00	2	14,327	0.01%
2020/09/22	4	38.94	70	39.04	39.00	-66	14,432	-0.46%
2020/09/21	37	39.23	6	39.18	39.10	31	14,877	0.21%
2020/09/18	19	39.54	3	39.55	39.50	16	14,881	0.11%
2020/09/17	26	39.78	0.1	39.90	39.65	25.9	14,810	0.18%
2020/09/16	4	40.03	6	40.12	40.20	-2	14,831	-0.01%
2020/09/15	2	40.00	9	40.02	40.10	-7	14,830	-0.05%
2020/09/14	4	39.91	22.5	39.82	40.10	-18.5	14,989	-0.12%
2020/09/11	2	39.73	16	39.83	39.90	-14	15,115	-0.09%
2020/09/10	3	39.62	10	39.65	39.75	-7	15,285	-0.05%
2020/09/09	28	39.23	0.1	39.60	39.45	27.9	15,487	0.18%
2020/09/08	3	39.38	2	39.40	39.55	1	15,642	0.01%
2020/09/07	12	39.44	0	0.00	39.35	12	15,853	0.08%
2020/09/04	14	39.45	1	39.50	39.45	13	16,308	0.08%
2020/09/03	8	39.71	10	39.90	39.85	-2	16,380	-0.01%
2020/09/02	11	39.60	0	0.00	39.55	11	16,465	0.07%
2020/09/01	5	39.70	0	0.00	39.85	5	16,564	0.03%
2020/08/31	8	39.89	0	0.00	39.85	8	16,599	0.05%
2020/08/28	22	40.04	1	39.90	39.95	21	16,722	0.13%
2020/08/26	2	40.25	1	40.20	40.55	1	17,279	0.01%
2020/08/25	4.3	40.21	5	40.40	40.50	-0.7	17,329	0.00%
2020/08/24	2	39.90	0	0.00	39.90	2	17,594	0.01%
2020/08/21	57	39.81	3	39.85	39.85	54	17,819	0.30%
2020/08/20	5.1	39.81	0	0.00	39.80	5.1	17,855	0.03%
2020/08/19	51	40.84	14	40.94	40.55	37	17,898	0.21%
2020/08/18	0.3	40.55	2	40.50	40.60	-1.7	17,722	-0.01%
2020/08/17	11	40.65	6	40.47	40.70	5	17,842	0.03%
2020/08/13	1	40.60	16	40.53	40.70	-15	17,963	-0.08%
2020/08/12	2	40.10	20	40.29	40.45	-18	17,944	-0.10%
2020/08/11	20	40.04	27	39.96	39.95	-7	17,791	-0.04%
2020/08/10	12	40.23	37	40.31	40.45	-25	17,663	-0.14%
2020/08/07	7.1	39.97	1	40.00	39.85	6.1	17,607	0.03%
2020/08/06	1	40.25	13	40.17	40.20	-12	17,597	-0.07%
2020/08/05	36	39.84	8	39.83	39.85	28	17,608	0.16%
2020/08/04	0	0.00	1	39.65	39.80	-1	17,688	-0.01%
2020/08/03	35	39.32	6	39.55	39.25	29	17,735	0.16%
2020/07/31	23	39.74	0	0.00	39.60	23	17,563	0.13%
2020/07/30	13	39.85	1	39.80	40.10	12	17,425	0.07%
2020/07/29	10	40.17	20	40.00	40.10	-10	17,321	-0.06%
2020/07/28	21	39.83	0	0.00	39.65	21	17,566	0.12%
2020/07/27	4	40.00	12	40.03	39.75	-8	17,939	-0.04%
2020/07/24	23	40.22	25	40.21	40.10	-2	18,009	-0.01%
2020/07/23	4	40.41	11	40.40	40.35	-7	17,974	-0.04%
2020/07/22	3.3	40.60	51	40.65	40.65	-47.7	18,028	-0.26%
2020/07/21	78	40.50	12	40.73	40.40	66	17,927	0.37%
2020/07/20	6	40.42	0	0.00	40.40	6	17,759	0.03%
2020/07/17	12	40.64	0	0.00	40.50	12	17,823	0.07%
2020/07/16	10.2	40.67	26	40.68	40.55	-15.8	17,975	-0.09%
2020/07/15	32	40.80	2	40.75	40.65	30	17,924	0.17%
2020/07/14	80	40.70	2	40.65	40.70	78	18,075	0.43%
2020/07/13	0.3	40.70	3	40.75	40.95	-2.7	18,211	-0.01%
2020/07/10	9	40.48	1	40.25	40.25	8	18,277	0.04%
2020/07/09	9	40.76	11	41.05	40.60	-2	18,417	-0.01%
2020/07/08	20	40.85	22.3	40.83	40.95	-2.3	18,388	-0.01%
2020/07/07	3	40.95	2	41.15	40.95	1	18,681	0.01%
2020/07/06	0	0.00	5.5	41.01	41.25	-5.5	18,613	-0.03%
2020/07/03	2.4	40.59	103	40.45	40.75	-100.6	18,579	-0.54%	大賣/
2020/07/02	12	40.40	4	40.43	40.30	8	18,729	0.04%
2020/07/01	17	40.32	7	40.34	40.35	10	18,993	0.05%
2020/06/30	80	41.91	2.2	41.92	41.85	77.8	18,782	0.41%
2020/06/29	12	41.89	9	41.91	41.90	3	18,456	0.02%
2020/06/24	0	0.00	78.7	42.21	42.20	-78.7	18,341	-0.43%
2020/06/23	3	42.02	19	42.25	42.30	-16	18,481	-0.09%
2020/06/22	5	42.05	8	42.03	42.10	-3	18,405	-0.02%
2020/06/19	5	42.08	9	42.06	42.10	-4	18,574	-0.02%
2020/06/18	6.1	42.18	6.8	42.13	42.15	-0.7	18,626	0.00%
2020/06/17	110	41.82	58	42.07	42.20	52	18,642	0.28%	大買/
2020/06/16	2	41.88	8	41.73	41.90	-6	19,027	-0.03%
2020/06/15	14	40.93	8	41.23	40.90	6	19,490	0.03%
2020/06/12	20	40.45	9	40.40	40.70	11	19,726	0.06%
2020/06/11	19	41.34	35	41.61	41.00	-16	20,145	-0.08%
2020/06/10	1	42.45	11	42.36	42.35	-10	20,108	-0.05%
2020/06/09	6	41.94	18.2	41.99	42.00	-12.2	20,714	-0.06%
2020/06/08	1	41.90	46	41.91	41.90	-45	21,246	-0.21%
2020/06/05	5.3	41.63	10	41.63	41.60	-4.8	21,311	-0.02%
2020/06/04	5	41.46	6	41.51	41.55	-1	21,536	0.00%
2020/06/03	1	41.25	21	41.09	41.40	-20	21,897	-0.09%
2020/06/02	3	40.40	15.1	40.40	40.35	-12.1	21,748	-0.06%
2020/06/01	0	0.00	31	40.40	40.25	-31	21,626	-0.14%
2020/05/29	1	39.30	5	39.69	40.05	-4	21,638	-0.02%
2020/05/28	29	39.79	52	40.18	39.50	-23	21,492	-0.11%
2020/05/27	14	40.09	3.7	40.14	40.15	10.3	21,928	0.05%
2020/05/26	4.6	39.83	32	39.94	39.90	-27.4	22,372	-0.12%
2020/05/25	18	39.01	2	39.23	39.15	16	22,190	0.07%
2020/05/22	7	39.40	12	39.46	39.25	-5	22,264	-0.02%
2020/05/21	19	39.79	28	39.86	39.95	-9	22,347	-0.04%
2020/05/20	20	39.73	57.2	39.61	39.65	-37.2	22,296	-0.17%
2020/05/19	4	39.48	11	39.41	39.45	-7	22,238	-0.03%
2020/05/18	15	39.01	3	39.02	39.00	12	22,156	0.05%
2020/05/15	2	39.15	0	0.00	39.05	2	22,160	0.01%
2020/05/14	14	39.20	10	39.29	39.15	4	22,118	0.02%
2020/05/13	6	39.40	15	39.48	39.55	-9	22,045	-0.04%
2020/05/12	7	39.45	2	39.60	39.60	5	22,039	0.02%
2020/05/11	14.2	39.81	34	39.78	39.60	-19.8	22,106	-0.09%
2020/05/08	6	39.17	11	39.28	39.25	-5	22,176	-0.02%
2020/05/07	9	38.98	2	38.83	38.85	7	22,167	0.03%
2020/05/06	13	38.78	3	38.78	38.80	10	22,195	0.05%
2020/05/05	4	38.96	5	38.98	38.90	-1	22,223	0.00%
2020/05/04	21	38.92	10.5	39.01	38.80	10.5	22,279	0.05%
2020/04/30	1	39.40	35.3	39.70	39.90	-34.3	22,046	-0.16%
2020/04/29	4	38.70	3	38.63	38.45	1	21,797	0.00%
2020/04/28	2	37.95	9	38.12	38.00	-7	21,841	-0.03%
2020/04/27	5	37.58	13	37.76	38.00	-8	22,663	-0.04%
2020/04/24	6	37.17	3	37.20	37.05	3	22,655	0.01%
2020/04/23	5	37.17	0	0.00	37.25	5	22,786	0.02%
2020/04/22	17	36.69	30	36.63	37.20	-13	22,804	-0.06%
2020/04/21	42	37.35	68	37.68	37.00	-26	22,784	-0.11%
2020/04/20	8.9	38.11	26	38.19	38.00	-17.1	22,772	-0.08%
2020/04/17	4	38.49	118	38.54	38.20	-114	23,025	-0.50%	大賣/鉅額交易
2020/04/16	41	37.74	21	37.70	37.80	20	22,915	0.09%
2020/04/15	4	38.16	12	38.14	38.30	-8	22,791	-0.04%
2020/04/14	16	37.88	14	37.98	38.00	2	22,766	0.01%
2020/04/13	7	37.39	35	37.82	37.40	-28	22,579	-0.12%
2020/04/10	67	37.24	29	37.59	37.80	38	22,597	0.17%
2020/04/09	15	36.17	5	36.18	36.20	10	22,305	0.04%
2020/04/08	1	35.95	8	35.63	35.75	-7	22,189	-0.03%
2020/04/07	3	35.13	3	35.33	35.35	0	21,984	0.00%
2020/04/06	6	35.12	3	35.40	35.05	3	21,787	0.01%
2020/04/01	8	35.30	0	0.00	35.25	8	21,471	0.04%
2020/03/31	77	35.36	0	0.00	35.30	77	21,392	0.36%
2020/03/30	4	35.15	5	35.39	35.80	-1	21,116	0.00%
2020/03/27	4	35.75	8	35.89	35.80	-4	20,967	-0.02%
2020/03/26	8	35.35	23	35.34	35.25	-15	20,711	-0.07%
2020/03/25	112	35.40	8	35.36	35.30	104	20,728	0.50%	大買/鉅額交易
2020/03/24	8	35.06	10	35.14	34.65	-2	20,552	-0.01%
2020/03/23	36	34.38	28	34.00	34.15	8	20,477	0.04%
2020/03/20	24	35.19	20	35.37	35.10	4	20,413	0.02%
2020/03/19	44.7	33.97	216	33.99	34.00	-171.3	19,997	-0.86%	大賣/鉅額交易
2020/03/18	27	34.85	18	34.95	34.65	9	19,782	0.05%
2020/03/17	104.1	35.00	26	35.02	35.00	78.1	19,559	0.40%	大買/
2020/03/16	33	36.16	51	35.94	35.80	-18	19,289	-0.09%
2020/03/13	47	35.57	9	35.87	37.00	38	18,926	0.20%
2020/03/12	96.7	37.96	29	37.81	37.50	67.7	18,171	0.37%
2020/03/11	83	38.88	1	39.00	38.60	82	17,595	0.47%
2020/03/10	198	39.13	67	39.15	39.00	131	17,509	0.75%	大買/鉅額交易
2020/03/09	26	38.66	6.2	38.69	38.55	19.8	17,666	0.11%
2020/03/06	27	39.52	9.6	39.74	39.50	17.5	16,962	0.10%
2020/03/05	8	40.13	0	0.00	40.15	8	16,604	0.05%
2020/03/04	71	39.77	0	0.00	39.75	71	16,734	0.42%
2020/03/03	7.2	39.90	2	39.88	39.80	5.2	16,625	0.03%
2020/03/02	45	39.50	7	39.24	39.50	38	16,401	0.23%
2020/02/27	75.9	40.48	6	40.07	40.05	69.9	16,358	0.43%
2020/02/26	7	40.43	11	40.59	40.65	-4	15,944	-0.03%
2020/02/25	13	40.68	9	40.54	40.70	4	15,823	0.03%
2020/02/24	42	40.82	0	0.00	40.85	42	15,822	0.27%
2020/02/21	3	41.33	1	41.35	41.30	2	15,705	0.01%
2020/02/20	0.2	41.65	17	41.74	41.60	-16.8	15,756	-0.11%
2020/02/19	13	41.69	4	41.70	41.75	9	15,831	0.06%
2020/02/18	11	41.25	10	41.35	41.50	1	15,879	0.01%
2020/02/17	2.5	41.42	4	41.35	41.40	-1.5	15,918	-0.01%
2020/02/14	3.7	41.56	3	41.63	41.65	0.7	15,980	0.00%
2020/02/13	9	41.74	2	41.65	41.60	7	16,248	0.04%
2020/02/12	8.2	41.93	19	41.85	41.80	-10.8	16,482	-0.07%
2020/02/11	3	41.65	17.6	41.58	41.65	-14.6	16,604	-0.09%
2020/02/10	13.3	40.80	2	40.88	40.90	11.3	17,085	0.07%
2020/02/07	10	41.04	1.3	41.09	41.05	8.7	18,245	0.05%
2020/02/06	14.1	41.27	5	41.38	41.50	9.1	18,469	0.05%
2020/02/05	5	40.69	24	40.93	40.95	-19	18,523	-0.10%
2020/02/04	14	40.73	9.1	40.67	40.70	4.9	18,629	0.03%
2020/02/03	20.3	39.84	8	39.86	40.20	12.3	18,821	0.07%
2020/01/31	26	40.93	3.1	40.84	40.65	22.9	18,706	0.12%
2020/01/30	37	41.10	11.7	40.96	40.60	25.3	18,516	0.14%
2020/01/20	8	43.08	38	43.07	43.10	-30	17,715	-0.17%
2020/01/17	8.7	42.95	7	43.02	43.10	1.7	17,677	0.01%
2020/01/16	1	42.95	5.9	42.91	42.95	-4.9	17,637	-0.03%
2020/01/15	2	42.78	8	42.80	42.90	-6	17,693	-0.03%
2020/01/14	28	42.97	4	43.00	42.85	24	17,768	0.14%
2020/01/13	20	42.63	13	42.73	42.85	7	17,602	0.04%
2020/01/10	1	42.00	1	42.10	42.05	0	17,528	0.00%
2020/01/09	3	41.98	3.3	41.95	42.00	-0.3	17,525	0.00%
2020/01/08	5	41.89	6.2	41.85	41.80	-1.2	17,684	-0.01%
2020/01/07	1	42.25	1	42.15	42.20	0	17,626	0.00%
2020/01/06	26.4	42.30	15	42.44	42.25	11.4	17,702	0.06%
2020/01/03	2	42.65	39	42.81	42.80	-37	17,577	-0.21%
2020/01/02	2.1	42.58	31	42.65	42.55	-28.9	17,567	-0.16%
2019/12/31	6	42.58	1	42.55	42.55	5	17,551	0.03%
2019/12/30	2	42.63	0	0.00	42.70	2	17,595	0.01%
2019/12/27	1.4	42.66	0	0.00	42.70	1.4	17,644	0.01%
2019/12/26	0.1	42.65	1	42.65	42.65	-0.9	17,649	-0.01%
2019/12/25	2	42.60	0	0.00	42.60	2	17,752	0.01%
2019/12/24	3.9	42.67	10	42.70	42.65	-6.1	17,858	-0.03%
2019/12/23	13	42.73	3	42.75	42.80	10	17,963	0.06%
2019/12/20	1.1	42.75	8	42.64	42.80	-6.9	17,985	-0.04%
2019/12/19	30	42.71	6.3	42.74	42.70	23.7	17,911	0.13%
2019/12/18	1.1	42.77	1	42.95	43.00	0.1	17,810	0.00%
2019/12/17	1	42.75	3	42.95	42.95	-2	17,822	-0.01%
2019/12/16	1.6	42.91	40	42.86	42.90	-38.4	17,741	-0.22%
2019/12/13	18.2	42.83	15	42.81	42.90	3.2	17,562	0.02%
2019/12/12	10.5	42.50	30	42.49	42.45	-19.6	17,156	-0.11%
2019/12/11	21.1	42.03	37.1	42.26	42.40	-16	16,948	-0.09%
2019/12/10	7	41.44	14	41.58	41.70	-7	16,686	-0.04%
2019/12/09	6	41.30	1.4	41.29	41.30	4.6	16,725	0.03%
2019/12/06	39	41.24	4	41.29	41.25	35	16,803	0.21%
2019/12/05	26.8	41.46	7	41.45	41.50	19.8	16,719	0.12%
2019/12/04	37	41.32	49	41.30	41.30	-12	16,638	-0.07%
2019/12/03	10	41.75	5	41.63	41.75	5	16,293	0.03%
2019/12/02	12	41.55	10	41.72	41.65	2	16,325	0.01%
2019/11/29	12	41.86	13	41.92	41.70	-1	16,305	-0.01%
2019/11/28	0.1	42.35	0	0.00	42.35	0.1	16,108	0.00%
2019/11/27	3	42.10	4	42.16	42.30	-1	16,237	-0.01%
2019/11/26	3	42.00	5	42.42	42.00	-2	16,257	-0.01%
2019/11/25	5	42.50	12	42.50	42.50	-7	15,681	-0.04%
2019/11/22	52.6	42.04	5	42.09	42.40	47.6	15,745	0.30%
2019/11/21	60.4	42.03	1	42.00	42.05	59.4	15,785	0.38%
2019/11/20	38	42.26	7	42.35	42.30	31	15,725	0.20%
2019/11/19	6	42.48	12	42.60	42.70	-6	15,676	-0.04%
2019/11/18	2	42.75	15	42.74	42.75	-13	15,622	-0.08%
2019/11/15	1	42.60	13	42.57	42.55	-12	15,615	-0.08%
2019/11/14	113.2	42.15	2	42.30	42.15	111.2	15,650	0.71%	大買/鉅額交易
2019/11/13	66	42.58	56	42.36	42.35	10	16,314	0.06%
2019/11/12	102	42.80	4	42.99	42.80	98	16,422	0.60%	大買/
2019/11/11	10.4	42.47	143	42.50	42.25	-132.6	16,218	-0.82%	大賣/鉅額交易
2019/11/08	5	42.64	24	42.65	42.70	-19	16,126	-0.12%
2019/11/07	92	43.29	25	43.12	42.90	67	15,987	0.42%
2019/11/06	126	42.24	93	42.83	43.00	33	15,346	0.22%	大買/
2019/11/05	21	41.21	4	41.36	41.45	17	14,376	0.12%
2019/11/04	2	40.70	7	40.59	40.95	-5	14,252	-0.04%
2019/11/01	15	40.24	6	40.13	40.10	9	14,271	0.06%
2019/10/31	17	40.63	6	40.55	40.30	11	14,303	0.08%
2019/10/30	14	40.81	0.6	40.95	40.85	13.4	14,093	0.10%
2019/10/29	0	0.00	4	41.10	41.15	-4	14,014	-0.03%
2019/10/28	0	0.00	72.1	41.10	41.00	-72.1	13,915	-0.52%
2019/10/25	0	0.00	0.2	41.10	41.00	-0.2	13,828	0.00%
2019/10/24	0.1	41.15	1	41.00	41.15	-0.9	13,751	-0.01%
2019/10/23	0	0.00	1	41.00	40.95	-1	13,685	-0.01%
2019/10/22	0.1	41.40	5	41.40	41.50	-4.9	13,627	-0.04%
2019/10/21	0.5	41.30	4	41.20	41.30	-3.5	13,518	-0.03%
2019/10/18	8	41.14	0	0.00	41.30	8	13,581	0.06%
2019/10/17	0.4	41.25	0	0.00	41.30	0.4	13,439	0.00%
2019/10/16	0	0.00	8.8	41.10	41.10	-8.8	13,435	-0.07%
2019/10/15	11.6	40.64	8	40.59	40.55	3.6	13,414	0.03%
2019/10/09	20.2	40.55	8	40.62	40.55	12.2	13,440	0.09%
2019/10/08	2	40.70	4	40.85	40.50	-2	13,540	-0.01%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	16	40.44	11	40.28	40.60	5	13,625	0.04%
2019/10/03	9.2	40.37	0	0.00	40.30	9.2	13,615	0.07%
2019/10/02	4	40.94	9	40.95	40.90	-5	13,633	-0.04%
2019/10/01	0.1	41.25	1	41.45	41.25	-0.9	13,634	-0.01%
2019/09/27	5.2	41.01	3	41.08	40.90	2.2	13,616	0.02%
2019/09/26	3.2	41.27	9	41.42	41.20	-5.8	13,673	-0.04%
2019/09/25	0	0.00	7	41.35	41.45	-7	13,724	-0.05%
2019/09/24	0	0.00	8	41.47	41.60	-8	14,042	-0.06%
2019/09/23	1	41.40	11	41.30	41.15	-10	14,358	-0.07%
2019/09/20	1	41.65	1.6	41.64	41.55	-0.6	14,704	0.00%
2019/09/19	3	41.80	3	41.82	41.85	0	14,570	0.00%
2019/09/18	0.2	41.70	18	41.68	41.75	-17.8	14,537	-0.12%
2019/09/17	0	0.00	9	41.58	41.65	-9	14,537	-0.06%
2019/09/16	1	41.50	14	41.50	41.55	-13	14,558	-0.09%
2019/09/12	2	41.50	9	41.53	41.50	-7	14,586	-0.05%
2019/09/11	6	41.38	9	41.58	41.40	-3	14,658	-0.02%
2019/09/10	10	41.33	10	41.33	41.40	0	14,594	0.00%
2019/09/09	1	40.60	4	40.94	40.95	-3	14,497	-0.02%
2019/09/06	3	40.80	4	40.70	40.80	-1	14,462	-0.01%
2019/09/05	2	40.48	11	40.31	40.50	-9	14,418	-0.06%
2019/09/04	1	40.05	1.1	40.10	39.95	-0.1	14,295	0.00%
2019/09/03	6	39.83	1.4	40.03	39.80	4.6	14,539	0.03%
2019/09/02	19	39.97	0	0.00	39.95	19	14,675	0.13%
2019/08/30	0	0.00	10	39.95	40.15	-10	14,765	-0.07%
2019/08/29	20	39.52	8	39.80	39.50	12	14,673	0.08%
2019/08/28	6	39.89	0	0.00	39.95	6	14,763	0.04%
2019/08/27	8	39.71	0	0.00	39.75	8	14,766	0.05%
2019/08/26	12.8	39.44	1.1	39.56	39.50	11.7	14,823	0.08%
2019/08/23	0	0.00	2	39.83	39.85	-2	14,870	-0.01%
2019/08/22	4	39.56	2	39.50	39.45	2	14,954	0.01%
2019/08/21	13	39.64	11.4	39.71	39.50	1.6	16,263	0.01%
2019/08/20	17	39.76	2	39.80	39.70	15	16,260	0.09%
2019/08/19	14.7	39.91	16	39.98	40.00	-1.3	16,339	-0.01%
2019/08/16	42	39.29	7	39.49	39.55	35	16,312	0.21%
2019/08/15	13	39.40	2	39.40	39.35	11	15,763	0.07%
2019/08/14	19	39.87	2	39.83	39.75	17	15,935	0.11%
2019/08/13	108	39.95	1	39.90	39.80	107	16,024	0.67%	大買/鉅額交易
2019/08/12	13	40.08	1.1	40.30	40.00	12	16,218	0.07%
2019/08/08	9	39.93	0	0.00	39.95	9	16,545	0.05%
2019/08/07	28	39.76	2	39.85	39.80	26	16,841	0.15%
2019/08/06	20	39.64	58	39.51	39.90	-38	17,733	-0.21%
2019/08/05	19	39.99	5	40.00	39.95	14	18,089	0.08%
2019/08/02	17.5	40.09	3	40.03	40.10	14.5	18,151	0.08%
2019/08/01	21	40.54	1	40.50	40.50	20	18,301	0.11%
2019/07/31	14	40.93	2.5	41.02	40.80	11.5	18,319	0.06%
2019/07/30	2.2	41.15	2	41.13	41.10	0.2	18,294	0.00%
2019/07/29	3	41.25	0	0.00	41.20	3	18,573	0.02%
2019/07/26	5	41.12	39	41.10	41.15	-34	18,848	-0.18%
2019/07/25	2	41.20	1	41.20	41.20	1	19,265	0.01%
2019/07/24	4	41.25	3	41.28	41.15	1	19,348	0.01%
2019/07/23	4	41.30	0	0.00	41.20	4	19,390	0.02%
2019/07/22	5.1	41.16	2	41.35	41.40	3.1	19,369	0.02%
2019/07/19	1	41.25	0	0.00	41.05	1	19,374	0.01%
2019/07/18	3.2	41.14	0	0.00	41.10	3.2	19,312	0.02%
2019/07/17	31.5	41.31	15	41.36	41.30	16.5	19,217	0.09%
2019/07/16	36	41.62	0	0.00	41.55	36	18,975	0.19%
2019/07/15	42	41.78	7	41.69	41.65	35	18,852	0.19%
2019/07/12	16	41.82	0	0.00	41.60	16	18,882	0.08%
2019/07/11	10	42.00	4.2	42.05	41.95	5.8	18,952	0.03%
2019/07/10	3.1	42.02	2	42.00	42.20	1.1	19,114	0.01%
2019/07/09	14.2	41.92	2	41.80	41.85	12.2	19,150	0.06%
2019/07/08	100	42.18	3	41.90	41.95	97	19,251	0.50%
2019/07/05	3	42.28	0	0.00	42.35	3	19,420	0.02%
2019/07/04	0	0.00	1	42.70	42.50	-1	19,631	-0.01%
2019/07/03	175	42.39	0	0.00	42.25	175	19,901	0.88%	大買/鉅額交易
2019/07/02	16.2	42.47	44.2	42.52	42.65	-28	20,241	-0.14%
2019/07/01	11	42.21	11	42.32	42.70	0	20,202	0.00%
2019/06/28	7	43.23	279.1	43.23	43.00	-272.1	19,887	-1.37%	大賣/鉅額交易
2019/06/27	3	43.23	13	43.09	43.20	-10	19,625	-0.05%
2019/06/26	0.2	42.80	6	42.82	42.75	-5.8	19,534	-0.03%
2019/06/25	3	42.60	5	42.59	42.60	-2	19,924	-0.01%
2019/06/24	43	42.43	21	42.40	42.55	22	20,254	0.11%
2019/06/21	2.2	42.44	1	42.40	42.30	1.2	20,370	0.01%
2019/06/20	1	42.50	1	42.55	42.55	0	20,422	0.00%
2019/06/19	4	42.48	21.1	42.35	42.55	-17.1	20,644	-0.08%
2019/06/18	1.1	41.97	7	42.06	42.20	-5.9	20,557	-0.03%
2019/06/17	1	41.35	2	41.30	41.65	-1	20,707	0.00%
2019/06/14	14	41.41	14	41.41	41.30	0	21,035	0.00%
2019/06/13	3	41.40	6	41.49	41.65	-3	21,109	-0.01%
2019/06/12	8	41.98	4	41.90	41.90	4	21,261	0.02%
2019/06/11	1	42.00	8	41.79	42.10	-7	21,226	-0.03%
2019/06/10	9.1	41.33	19.1	41.30	41.35	-10	20,962	-0.05%
2019/06/06	24	40.81	1	40.85	40.75	23	20,938	0.11%
2019/06/05	10	41.31	4	41.10	41.10	6	20,946	0.03%
2019/06/04	2	41.50	6	41.35	41.45	-4	20,924	-0.02%
2019/06/03	7	40.91	0.3	41.15	41.05	6.7	20,926	0.03%
2019/05/31	27.2	40.74	44	40.80	40.80	-16.8	20,935	-0.08%
2019/05/30	15	40.48	0	0.00	40.50	15	20,823	0.07%
2019/05/29	2	40.33	4	40.35	40.30	-2	21,156	-0.01%
2019/05/28	4.6	40.78	21	40.65	40.35	-16.4	21,292	-0.08%
2019/05/27	3	40.68	1	40.90	40.75	2	20,084	0.01%
2019/05/24	10.5	40.73	2	40.90	40.60	8.5	20,117	0.04%
2019/05/23	15	40.86	52	40.89	41.00	-37	20,017	-0.18%
2019/05/22	52	41.07	4	41.00	41.15	48	20,047	0.24%
2019/05/21	66	41.15	18.4	41.10	41.50	47.6	20,045	0.24%
2019/05/20	8	40.22	6	40.26	40.20	2	19,732	0.01%
2019/05/17	14.4	40.06	2.2	40.07	40.00	12.2	19,779	0.06%
2019/05/16	42.2	40.34	15	40.30	40.00	27.2	19,523	0.14%
2019/05/15	20	41.17	12	40.99	40.95	8	19,277	0.04%
2019/05/14	128.2	40.48	12	40.45	40.45	116.2	19,168	0.61%	大買/鉅額交易
2019/05/13	73	42.20	1	42.00	41.95	72	18,279	0.39%
2019/05/10	10.2	43.46	0	0.00	43.20	10.2	17,969	0.06%
2019/05/09	25	43.64	1	43.60	43.50	24	18,064	0.13%
2019/05/08	9	44.06	0	0.00	44.05	9	17,820	0.05%
2019/05/07	4.5	44.43	3.5	44.49	44.35	1	17,976	0.01%
2019/05/06	14	44.41	31	44.45	44.50	-17	18,096	-0.09%
2019/05/03	4.1	45.46	7	45.41	45.45	-2.9	17,979	-0.02%
2019/05/02	21	45.26	76	44.95	45.65	-55	17,838	-0.31%
2019/04/30	2	44.68	0	0.00	44.70	2	17,602	0.01%
2019/04/29	1	44.60	8	44.65	44.60	-7	17,665	-0.04%
2019/04/26	16	44.38	1	44.40	44.50	15	17,852	0.08%
2019/04/25	14	44.48	1	44.50	44.35	13	18,088	0.07%
2019/04/24	4	44.40	15	44.32	44.30	-11	18,414	-0.06%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	29	44.45	3	44.40	44.35	26	19,135	0.14%
2019/04/19	14	44.35	3	44.40	44.35	11	19,298	0.06%
2019/04/18	20	44.11	7	44.11	44.20	13	19,368	0.07%
2019/04/17	3	44.10	0	0.00	44.10	3	19,526	0.02%
2019/04/16	19.4	44.06	3	44.08	44.10	16.4	19,348	0.08%
2019/04/15	9	44.22	7	44.21	44.15	2	19,302	0.01%
2019/04/12	9	44.16	2	44.20	44.10	7	19,307	0.04%
2019/04/11	7.2	44.38	34	44.50	44.15	-26.8	19,349	-0.14%
2019/04/10	9.1	44.18	0	0.00	44.20	9.1	19,157	0.05%
2019/04/09	45	44.31	0.1	44.35	44.30	45	18,921	0.24%
2019/04/08	44.6	44.39	0	0.00	44.30	44.6	18,599	0.24%
2019/04/03	7	44.81	0	0.00	44.80	7	18,081	0.04%
2019/04/02	6	44.98	10	44.90	44.80	-4	18,020	-0.02%
2019/04/01	16	44.74	1.1	44.69	44.50	14.9	18,047	0.08%
2019/03/29	12	44.71	2	44.55	44.95	10	17,832	0.06%
2019/03/28	29.1	44.05	2.2	44.03	44.00	26.9	17,709	0.15%
2019/03/27	45.5	44.58	26	44.57	44.50	19.5	17,366	0.11%
2019/03/26	21	45.35	0.1	45.40	45.25	20.9	17,108	0.12%
2019/03/25	36	45.43	11	45.44	45.40	25	17,067	0.15%
2019/03/22	17.9	46.24	5	46.22	46.20	12.9	16,893	0.08%
2019/03/21	0	0.00	12	46.96	46.75	-12	16,784	-0.07%
2019/03/20	1.4	46.88	18	46.84	46.95	-16.6	16,780	-0.10%
2019/03/19	6.3	46.69	31	46.48	46.65	-24.7	16,896	-0.15%
2019/03/18	5	45.62	15.1	45.66	45.80	-10.1	16,574	-0.06%
2019/03/15	0	0.00	3	45.43	45.45	-3	16,518	-0.02%
2019/03/14	2	45.15	8.3	45.18	45.10	-6.3	16,273	-0.04%
2019/03/13	44.4	45.10	17.3	45.02	45.15	27.1	16,385	0.17%
2019/03/12	0	0.00	9	45.10	45.00	-9	16,479	-0.05%
2019/03/11	2	44.45	0	0.00	44.40	2	16,510	0.01%
2019/03/08	24	44.50	1	44.55	44.45	23	16,503	0.14%
2019/03/07	14.1	44.74	1	44.60	44.65	13.1	16,730	0.08%
2019/03/06	0	0.00	1	44.90	44.95	-1	16,792	-0.01%
2019/03/05	11	44.75	6.2	44.88	44.60	4.8	17,051	0.03%
2019/03/04	18	44.43	3	44.70	44.90	15	17,057	0.09%
2019/02/27	11	45.30	6	45.35	45.30	5	16,897	0.03%
2019/02/26	3.2	45.50	4	45.50	45.50	-0.8	16,689	0.00%
2019/02/25	13	45.51	7	45.55	45.55	6	16,530	0.04%
2019/02/22	6	45.17	1	45.20	45.40	5	16,537	0.03%
2019/02/21	35	45.19	4	45.30	45.40	31	16,449	0.19%
2019/02/20	9	44.96	18.3	45.02	45.15	-9.3	16,347	-0.06%
2019/02/19	11	44.57	21	44.60	44.60	-10	16,200	-0.06%
2019/02/18	2.3	44.54	17	44.48	44.40	-14.7	16,200	-0.09%
2019/02/15	13	44.43	2	44.60	44.20	11	15,981	0.07%
2019/02/14	18	44.59	47	44.48	44.55	-29	15,903	-0.18%
2019/02/13	35	44.25	4	44.25	44.30	31	15,657	0.20%
2019/02/12	25	43.83	3	44.07	43.90	22	15,578	0.14%
2019/02/11	22	43.74	0	0.00	43.55	22	15,524	0.14%
2019/01/30	17	43.66	0	0.00	43.60	17	15,374	0.11%
2019/01/29	3	43.77	2	43.75	43.90	1	15,060	0.01%
2019/01/28	11.2	43.53	5	43.55	43.80	6.2	14,887	0.04%
2019/01/25	10	43.61	2	43.58	43.50	8	14,644	0.05%
2019/01/24	47	43.76	4	43.75	43.55	43	14,477	0.30%
2019/01/23	8	43.81	0	0.00	43.75	8	14,456	0.06%
2019/01/22	4	44.08	4	44.09	44.20	0	14,399	0.00%
2019/01/21	16.2	43.89	0	0.00	43.80	16.2	14,376	0.11%
2019/01/18	11	43.50	6	43.42	43.50	5	14,615	0.03%
2019/01/17	13.1	43.80	2	43.80	43.80	11.1	14,497	0.08%
2019/01/16	65	43.54	6	43.50	43.60	59	14,322	0.41%
2019/01/15	16	43.95	0	0.00	43.75	16	14,030	0.11%
2019/01/14	15	44.51	0	0.00	44.40	15	13,493	0.11%
2019/01/11	17	45.86	5	45.70	45.55	12	13,412	0.09%
2019/01/09	1	46.05	1	45.95	45.95	0	13,385	0.00%
2019/01/08	0	0.00	3	45.15	45.15	-3	13,203	-0.02%
2019/01/07	5	45.10	2	45.40	45.20	3	13,425	0.02%
2019/01/04	11.7	44.57	0	0.00	44.55	11.7	13,467	0.09%
2019/01/03	6	45.23	2.2	45.40	45.15	3.8	13,852	0.03%
2019/01/02	64.1	46.82	0	0.00	45.90	64.1	13,837	0.46%
2018/12/28	2	46.83	3	46.80	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	5	46.46	46.70	-5	14,054	-0.04%
2018/12/25	12.1	46.02	0	0.00	46.00	12.1	14,341	0.08%
2018/12/24	8	46.63	2	46.35	46.50	6	14,365	0.04%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	17	46.90	0	0.00	46.95	17	14,474	0.12%
2018/12/20	2	47.18	4	47.44	47.00	-2	14,426	-0.01%
2018/12/19	6	47.02	1	46.90	47.25	5	14,318	0.03%
2018/12/18	6	47.26	0	0.00	47.20	6	14,270	0.04%
2018/12/17	7	47.71	4	47.81	47.70	3	14,372	0.02%
2018/12/14	9	47.66	1	47.65	47.55	8	14,530	0.06%
2018/12/13	6	47.88	1	48.05	48.25	5	14,376	0.03%
2018/12/12	7	47.41	0	0.00	47.50	7	14,310	0.05%
2018/12/11	0	0.00	7	47.61	47.60	-7	13,953	-0.05%
2018/12/10	3	47.62	0	0.00	47.60	3	13,959	0.02%
2018/12/07	12	48.12	6	48.10	48.15	6	13,964	0.04%
2018/12/06	3	48.03	0	0.00	48.25	3	14,017	0.02%
2018/12/05	2	48.40	0	0.00	48.40	2	14,099	0.01%
2018/12/04	15	48.71	0	0.00	48.95	15	14,067	0.11%
2018/12/03	12	49.07	0	0.00	49.10	12	13,952	0.09%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/29	2	48.60	0	0.00	48.55	2	13,686	0.01%
2018/11/28	22	48.90	0	0.00	48.80	22	13,485	0.16%
2018/11/27	3	49.05	0	0.00	49.05	3	13,178	0.02%
2018/11/26	5	49.61	0	0.00	49.55	5	13,145	0.04%
2018/11/23	1	49.95	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	4	50.10	50.40	-4	12,878	-0.03%
2018/11/21	6	50.00	0	0.00	50.20	6	12,886	0.05%
2018/11/16	20	50.60	20	50.80	50.70	0	12,855	0.00%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/12	0	0.00	1	50.50	50.80	-1	13,061	-0.01%
2018/11/09	1	50.30	12	50.67	51.00	-11	13,173	-0.08%
2018/11/08	1.1	50.79	5	50.64	50.90	-3.9	13,006	-0.03%
2018/11/07	11	49.93	4	50.08	50.10	7	12,859	0.05%
2018/11/06	0	0.00	1	49.40	49.40	-1	12,829	-0.01%
2018/11/05	1	49.05	0	0.00	49.60	1	12,791	0.01%
2018/11/02	1	48.95	11	49.12	49.50	-10	12,818	-0.08%
2018/11/01	10	48.50	2	48.80	48.75	8	12,752	0.06%
2018/10/31	4	48.50	12	48.67	49.00	-8	12,645	-0.06%
2018/10/30	0	0.00	1.1	48.12	48.35	-1.1	12,477	-0.01%
2018/10/29	4	47.20	3	47.60	47.50	1	12,456	0.01%
2018/10/26	24	48.23	2.7	47.41	47.40	21.3	12,309	0.17%
2018/10/25	7	48.72	11	48.63	48.70	-4	11,924	-0.03%
2018/10/24	4	49.45	0	0.00	49.75	4	11,850	0.03%
2018/10/23	16	49.60	14.1	49.53	49.30	2	11,784	0.02%
2018/10/22	0	0.00	1	50.20	50.30	-1	11,644	-0.01%
2018/10/19	6	49.49	16	50.14	50.30	-10	11,770	-0.08%
2018/10/18	5	49.85	1	50.10	50.00	4	11,657	0.03%
2018/10/17	4	49.99	0	0.00	50.00	4	11,627	0.03%
2018/10/16	2	49.95	0	0.00	50.40	2	11,549	0.02%
2018/10/15	25	49.82	0	0.00	50.00	25	11,464	0.22%
2018/10/12	9	49.73	25	49.60	50.60	-16	11,252	-0.14%
2018/10/11	21	50.37	3.2	50.59	50.10	17.8	11,086	0.16%
2018/10/09	1	52.10	11	52.38	52.40	-10	10,544	-0.09%
2018/10/08	0	0.00	5	51.72	51.90	-5	10,391	-0.05%
2018/10/05	15	51.17	1	51.00	51.20	14	10,408	0.13%
2018/10/04	2	51.80	3	51.80	51.70	-1	10,304	-0.01%
2018/10/02	1	52.40	2	52.65	52.30	-1	10,269	-0.01%
2018/09/28	0.1	52.50	0	0.00	52.50	0.1	10,506	0.00%
2018/09/27	0.2	52.80	15	52.80	52.80	-14.9	10,592	-0.14%
2018/09/25	0	52.70	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	2	52.60	8	52.38	52.90	-6	10,960	-0.05%
2018/09/20	0	0.00	19	52.10	52.20	-19	10,889	-0.17%
2018/09/19	10	51.50	1	51.50	51.40	9	10,842	0.08%
2018/09/18	2	50.90	2	51.00	50.90	0	11,020	0.00%
2018/09/17	4	50.95	0	0.00	51.20	4	11,188	0.04%
2018/09/14	5	50.70	0	0.00	51.20	5	11,480	0.04%
2018/09/13	9	50.72	0	0.00	50.50	9	11,666	0.08%
2018/09/12	1	50.60	14	50.50	50.50	-13	11,881	-0.11%
2018/09/11	3	50.40	12.1	50.73	50.50	-9.1	12,101	-0.07%
2018/09/10	6	50.78	1	50.90	50.90	5	12,298	0.04%
2018/09/07	59	51.18	0	0.00	51.20	59	12,596	0.47%
2018/09/06	1	51.30	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0.3	52.20	0	0.00	52.20	0.3	13,047	0.00%
2018/09/03	7.2	52.00	0	0.00	52.00	7.2	13,115	0.05%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	50.5	52.20	0	0.00	52.20	50.5	13,321	0.38%
2018/08/29	5	52.40	0	0.00	52.60	5	13,436	0.04%
2018/08/28	1.2	52.77	3	52.87	52.70	-1.8	13,479	-0.01%
2018/08/27	5	52.90	8	52.91	52.80	-3	13,544	-0.02%
2018/08/24	0	0.00	3	52.60	52.80	-3	13,597	-0.02%
2018/08/23	0.1	52.30	0	0.00	52.50	0.1	13,990	0.00%
2018/08/22	5	51.92	2	52.00	52.10	3	14,303	0.02%
2018/08/20	9.3	51.68	0	0.00	51.30	9.3	14,242	0.07%
2018/08/16	6	51.30	4	51.65	51.50	2	14,206	0.01%
2018/08/15	2	51.90	9	51.96	51.90	-7	14,205	-0.05%
2018/08/14	0	0.00	85	52.12	52.20	-85	14,272	-0.60%
2018/08/13	12	52.04	10.2	52.20	52.00	1.8	14,288	0.01%
2018/08/09	0	0.00	5	52.80	52.70	-5	14,473	-0.03%
2018/08/06	0.3	52.80	1	52.80	53.00	-0.7	14,992	0.00%
2018/08/02	0	0.00	3	52.00	52.00	-3	15,476	-0.02%
2018/08/01	0	0.00	2	52.30	52.50	-2	15,569	-0.01%
2018/07/31	3	52.57	1	52.60	52.70	2	15,740	0.01%
2018/07/30	4	52.25	0	0.00	52.20	4	15,752	0.03%
2018/07/25	1	51.90	0	0.00	52.10	1	15,854	0.01%
2018/07/24	3	52.03	0	0.00	52.10	3	15,828	0.02%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/20	1	52.40	6	52.52	52.30	-5	16,199	-0.03%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/18	10	52.60	5	52.62	52.70	5	16,494	0.03%
2018/07/17	0.2	52.20	4	52.40	52.20	-3.8	16,502	-0.02%
2018/07/13	1	51.80	5.3	52.14	52.20	-4.3	16,748	-0.03%
2018/07/12	0	0.00	3	51.73	52.10	-3	16,800	-0.02%
2018/07/11	5	51.10	0	0.00	51.20	5	16,811	0.03%
2018/07/10	3	52.00	1	52.10	51.80	2	16,672	0.01%
2018/07/09	3	51.57	0	0.00	51.70	3	16,654	0.02%
2018/07/06	6	50.93	0	0.00	51.00	6	16,592	0.04%
2018/07/05	23	51.18	0	0.00	51.40	23	16,507	0.14%
2018/07/04	4	51.63	1	51.90	51.90	3	16,616	0.02%
2018/07/03	4	52.28	0	0.00	52.10	4	16,535	0.02%
2018/06/29	3.1	53.12	1	53.80	53.80	2.1	16,159	0.01%
2018/06/28	1	53.00	3.9	52.82	53.00	-2.9	15,945	-0.02%
2018/06/27	1	52.80	2	52.90	52.80	-1	15,878	-0.01%
2018/06/26	3	53.27	2	53.35	53.00	1	15,760	0.01%
2018/06/25	2.2	55.58	6	55.87	55.60	-3.8	15,534	-0.02%
2018/06/22	2	55.85	19	55.97	56.00	-17	15,240	-0.11%
2018/06/21	5	55.92	6	55.97	55.90	-1	15,020	-0.01%
2018/06/20	4	55.03	2	55.70	55.50	2	14,998	0.01%
2018/06/19	9	54.54	7	55.33	55.00	2	14,863	0.01%
2018/06/15	2	54.70	2.1	54.51	55.30	-0.1	14,466	0.00%
2018/06/14	2	54.65	0	0.00	54.50	2	14,169	0.01%
2018/06/13	1	55.20	9	55.68	55.50	-8	13,920	-0.06%
2018/06/12	0	0.00	2	55.50	55.10	-2	14,001	-0.01%
2018/06/11	1.3	55.04	8	55.31	55.40	-6.7	13,851	-0.05%
2018/06/08	3	54.60	1	55.10	55.00	2	13,857	0.01%
2018/06/07	0	0.00	9	55.04	55.00	-9	13,947	-0.06%
2018/06/06	0	0.00	4	54.72	54.90	-4	14,092	-0.03%
2018/06/05	0.7	54.00	15	54.23	54.30	-14.3	14,065	-0.10%
2018/06/04	2	53.60	3	53.90	54.00	-1	14,053	-0.01%
2018/06/01	0	0.00	2	53.50	53.50	-2	14,024	-0.01%
2018/05/31	7	53.47	13	53.42	53.60	-6	13,998	-0.04%
2018/05/30	14	52.95	0	0.00	52.90	14	13,666	0.10%
2018/05/29	0.4	53.90	1	54.10	54.10	-0.6	13,502	0.00%
2018/05/28	5	54.00	0	0.00	54.10	5	13,620	0.04%
2018/05/25	3	54.00	0	0.00	53.90	3	13,719	0.02%
2018/05/22	1	54.90	3	54.90	54.70	-2	13,826	-0.01%
2018/05/21	0	0.00	0.1	54.70	55.00	-0.1	14,054	0.00%
2018/05/18	13	54.52	0.1	54.40	54.40	12.9	14,155	0.09%
2018/05/17	5.1	54.82	1	55.20	54.90	4.1	14,267	0.03%
2018/05/16	2	54.65	5	54.70	54.90	-3	14,261	-0.02%
2018/05/15	5	54.08	0	0.00	54.00	5	14,402	0.03%
2018/05/14	0	0.00	9	54.97	55.00	-9	14,737	-0.06%
2018/05/11	6	54.52	12	54.23	54.60	-6	14,736	-0.04%
2018/05/10	0	0.00	18	53.44	53.30	-18	14,429	-0.12%
2018/05/09	0	0.00	10	53.60	53.60	-10	14,315	-0.07%
2018/05/08	0	0.00	17	53.22	53.50	-17	14,373	-0.12%
2018/05/04	2	52.90	0	0.00	52.80	2	14,309	0.01%
2018/05/03	5	52.92	0	0.00	52.90	5	14,504	0.03%
2018/05/02	3	53.27	0	0.00	53.50	3	14,600	0.02%
2018/04/30	10	53.90	16	53.79	53.50	-6	14,691	-0.04%
2018/04/27	0	0.00	4	53.40	53.50	-4	14,774	-0.03%
2018/04/26	1	52.00	2	52.00	52.80	-1	14,749	-0.01%
2018/04/25	1	52.10	11	52.03	52.20	-10	14,567	-0.07%
2018/04/19	0	0.00	4	52.85	52.90	-4	14,867	-0.03%
2018/04/18	2	51.70	2	52.00	52.00	0	14,751	0.00%
2018/04/17	7	51.77	2	52.50	51.60	5	14,773	0.03%
2018/04/16	82	52.80	0	0.00	52.50	82	15,033	0.55%
2018/04/13	9	53.04	0	0.00	52.80	9	15,106	0.06%
2018/04/12	1	53.00	2.8	53.24	53.30	-1.8	15,314	-0.01%
2018/04/11	0	0.00	19	53.64	53.30	-19	15,513	-0.12%
2018/04/10	3	53.33	3	53.37	53.00	0	15,594	0.00%
2018/04/09	0	0.00	1.8	52.87	53.00	-1.8	15,704	-0.01%
2018/04/03	13	51.92	2	52.00	52.00	11	15,783	0.07%
2018/04/02	1	52.60	0	0.00	52.50	1	15,886	0.01%
2018/03/30	1	52.30	9	52.22	51.90	-8	16,053	-0.05%
2018/03/29	27	51.95	0.1	51.90	51.80	26.9	16,036	0.17%
2018/03/28	1.6	52.56	0	0.00	52.50	1.6	15,956	0.01%
2018/03/27	0	0.00	10	53.25	53.30	-10	16,044	-0.06%
2018/03/26	0	0.00	0.6	52.80	52.80	-0.6	16,064	0.00%
2018/03/23	17	52.31	9	52.44	52.20	8	16,204	0.05%
2018/03/22	2	53.10	32	53.45	53.40	-30	16,228	-0.18%
2018/03/20	2	53.40	0	0.00	53.20	2	16,284	0.01%
2018/03/19	4	53.45	0	0.00	53.60	4	16,471	0.02%
2018/03/16	0	0.00	20.9	53.21	53.40	-20.9	16,593	-0.13%
2018/03/15	7	53.71	0.1	53.40	53.40	6.9	16,519	0.04%
2018/03/14	1	53.50	12	53.50	53.90	-11	16,604	-0.07%
2018/03/12	24	54.60	38.2	53.39	54.50	-14.2	16,673	-0.09%
2018/03/09	10	52.29	1	52.40	52.00	9	16,714	0.05%
2018/03/08	6	52.52	0	0.00	52.40	6	17,459	0.03%
2018/03/07	10.8	52.66	1	52.70	52.50	9.8	17,930	0.05%
2018/03/06	4	52.88	8	52.70	52.80	-4	18,836	-0.02%
2018/03/05	2.1	53.08	0	0.00	52.60	2.1	19,210	0.01%
2018/03/02	8	53.16	11.9	53.51	53.30	-3.9	19,274	-0.02%
2018/03/01	0	0.00	2	54.10	53.90	-2	19,367	-0.01%
2018/02/27	1	54.70	10	54.58	54.50	-9	19,397	-0.05%
2018/02/26	0.1	54.20	1	54.39	54.30	-0.9	19,415	0.00%
2018/02/23	1	54.20	14	54.74	54.70	-13	19,762	-0.07%
2018/02/22	9	53.90	2	54.25	54.20	7	20,668	0.03%
2018/02/21	51	53.90	51	54.20	54.00	0	21,958	0.00%
2018/02/12	0.1	53.00	6	53.13	53.00	-5.9	22,058	-0.03%
2018/02/09	8	52.68	2	52.70	52.80	6	21,999	0.03%
2018/02/08	1	53.30	58	53.33	53.30	-57	21,798	-0.26%
2018/02/07	0	0.00	43	52.89	52.70	-43	21,929	-0.20%
2018/02/06	15	51.80	4.3	50.95	50.80	10.7	21,788	0.05%
2018/02/05	4	53.60	2	53.90	54.10	2	21,376	0.01%
2018/02/02	1	54.60	11	54.81	54.70	-10	21,222	-0.05%
2018/01/31	3	54.00	11	54.44	54.60	-8	21,223	-0.04%
2018/01/30	1	54.40	4	54.70	54.40	-3	21,082	-0.01%
2018/01/29	0	0.00	1.1	54.99	55.20	-1.1	21,006	-0.01%
2018/01/26	13	54.71	3	54.60	54.70	10	20,866	0.05%
2018/01/25	0	0.00	2	55.65	55.60	-2	20,658	-0.01%
2018/01/24	2	55.05	2	55.20	55.70	0	20,570	0.00%
2018/01/23	0.1	55.70	0	0.00	56.00	0.1	20,526	0.00%
2018/01/22	2	55.30	4	55.80	55.60	-2	20,628	-0.01%
2018/01/18	10	56.16	2	55.90	55.90	8	20,836	0.04%
2018/01/17	11.1	56.00	11	56.00	56.30	0.1	20,787	0.00%
2018/01/16	11	56.20	13.6	56.55	56.60	-2.6	20,659	-0.01%
2018/01/15	0	0.00	6	56.48	56.50	-6	20,518	-0.03%
2018/01/12	2	55.70	3	55.67	55.60	-1	20,278	0.00%
2018/01/11	4	55.18	2.1	55.10	55.40	1.9	20,202	0.01%
2018/01/10	6	55.93	15	56.19	55.60	-9	20,285	-0.04%
2018/01/09	0	0.00	8	55.43	55.80	-8	20,010	-0.04%
2018/01/08	1	55.00	2.1	55.73	55.70	-1.1	20,036	-0.01%
2018/01/05	0	0.00	17	55.34	55.70	-17	19,793	-0.09%
2018/01/04	0	0.00	2	55.20	55.40	-2	19,585	-0.01%
2018/01/03	1	54.60	25	55.04	55.20	-24	19,635	-0.12%
2018/01/02	0	0.00	2	54.20	54.20	-2	19,235	-0.01%