國泰金 (2882)-元大-新莊券商分點個股進出

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
50.80
漲跌
▲1.90
漲幅
+3.89%
成交量
54,623張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	11.6	49.70	205.5	50.58	50.80	-194	23,098	-0.84%	大賣/鉅額交易
2024/04/26	0.3	48.93	14	49.00	48.90	-13.7	22,340	-0.06%
2024/04/25	11.1	48.51	0	0.00	48.55	11.1	22,428	0.05%
2024/04/24	6.5	49.18	26	49.30	49.25	-19.5	22,385	-0.09%
2024/04/23	1.3	48.65	18	48.78	48.75	-16.7	22,603	-0.07%
2024/04/22	2.5	48.36	9.1	48.45	48.40	-6.6	22,828	-0.03%
2024/04/19	17.3	47.60	0.1	47.75	47.45	17.2	22,753	0.08%
2024/04/18	1.2	48.36	40.2	48.57	48.45	-39	22,431	-0.17%
2024/04/17	7.3	47.88	0	0.00	47.90	7.3	22,340	0.03%
2024/04/16	28.3	48.01	30.2	48.00	47.85	-1.9	22,176	-0.01%
2024/04/15	19	48.59	2	49.05	48.95	17	21,808	0.08%
2024/04/12	33.3	49.20	1	49.25	49.05	32.3	21,657	0.15%
2024/04/11	78.8	49.99	50.1	49.56	49.70	28.7	21,353	0.13%
2024/04/10	14.3	49.21	13	48.80	48.75	1.3	20,845	0.01%
2024/04/09	1	49.30	25.1	49.32	49.45	-24	20,642	-0.12%
2024/04/08	0.3	48.30	0	0.00	48.35	0.3	20,144	0.00%
2024/04/03	2.4	48.26	0	0.00	48.05	2.4	20,142	0.01%
2024/04/02	1.5	48.77	0	0.00	48.95	1.5	20,059	0.01%
2024/04/01	1.5	49.00	9.2	49.08	48.95	-7.7	20,092	-0.04%
2024/03/29	0.5	48.40	27.4	48.38	48.65	-26.9	19,929	-0.13%
2024/03/28	2.5	48.11	1	48.10	48.25	1.5	19,806	0.01%
2024/03/27	3.7	48.13	0	0.00	48.20	3.7	19,792	0.02%
2024/03/26	0.2	48.10	0.1	48.15	48.35	0.1	19,800	0.00%
2024/03/25	6.6	47.99	11	48.22	48.10	-4.5	19,822	-0.02%
2024/03/22	8.2	48.54	12	48.91	48.55	-3.8	19,755	-0.02%
2024/03/21	4.2	48.27	46	48.37	48.55	-41.8	19,329	-0.22%
2024/03/20	0.5	47.75	5	47.70	47.50	-4.5	19,083	-0.02%
2024/03/19	6	47.45	6	47.47	47.75	0	19,384	0.00%
2024/03/18	0.1	47.50	7	47.52	47.55	-6.9	19,301	-0.04%
2024/03/15	25.1	47.79	14.8	47.87	47.65	10.4	19,158	0.05%
2024/03/14	41.3	48.01	273.1	47.77	48.30	-231.9	18,269	-1.27%	大賣/鉅額交易
2024/03/13	25	46.58	115.5	46.72	46.80	-90.5	17,370	-0.52%	大賣/
2024/03/12	21.1	46.16	11.2	46.33	46.50	9.9	17,141	0.06%
2024/03/11	24.9	46.28	174.4	46.19	46.05	-149.5	16,726	-0.89%	大賣/鉅額交易
2024/03/08	7	45.12	121.2	45.18	45.30	-114.2	16,215	-0.70%	大賣/鉅額交易
2024/03/07	10.2	44.64	19.2	44.79	44.85	-9	15,741	-0.06%
2024/03/06	17.6	44.67	2.8	44.63	44.55	14.8	15,652	0.09%
2024/03/05	2.1	44.65	3	44.83	44.65	-0.9	15,917	-0.01%
2024/03/04	4.1	44.70	0	0.00	44.65	4.1	15,905	0.03%
2024/03/01	4.4	44.70	10	45.05	44.65	-5.7	15,930	-0.04%
2024/02/29	1	44.85	18.4	44.64	45.05	-17.4	15,994	-0.11%
2024/02/27	18.3	44.30	0.1	44.60	44.30	18.2	15,657	0.12%
2024/02/26	10.1	44.33	7	44.38	44.30	3.1	15,576	0.02%
2024/02/23	23.9	44.73	12.1	44.60	44.45	11.8	15,466	0.08%
2024/02/22	2.3	44.76	2	44.85	44.90	0.3	15,679	0.00%
2024/02/21	3	44.83	2	44.85	44.75	1	15,691	0.01%
2024/02/20	5	44.98	20	44.99	45.10	-15	15,713	-0.10%
2024/02/19	36.1	44.91	30.5	44.97	45.00	5.6	15,792	0.04%
2024/02/16	3	44.33	13	44.30	44.55	-10	15,816	-0.06%
2024/02/15	3	44.15	8	44.08	44.05	-5	15,933	-0.03%
2024/02/05	9.3	43.87	4	43.86	43.90	5.3	15,847	0.03%
2024/02/02	2	44.10	0	44.45	44.10	2	15,646	0.01%
2024/02/01	3.2	44.35	5	44.35	44.45	-1.8	15,568	-0.01%
2024/01/31	8	43.97	0	0.00	44.15	8	15,471	0.05%
2024/01/30	49.8	44.04	0	0.00	43.90	49.8	15,388	0.32%
2024/01/29	2	44.30	1	44.30	44.40	1	15,324	0.01%
2024/01/26	2	44.50	44.2	44.45	44.50	-42.2	15,340	-0.28%
2024/01/25	1	44.20	9.4	44.30	44.35	-8.4	15,366	-0.05%
2024/01/24	8.2	44.15	0	0.00	44.20	8.2	15,325	0.05%
2024/01/23	10.1	44.05	1	44.00	44.20	9.1	15,272	0.06%
2024/01/22	168.1	43.93	4	44.00	43.85	164.1	15,315	1.07%	大買/鉅額交易
2024/01/19	225.7	43.40	1	43.55	43.80	224.7	15,261	1.47%	大買/鉅額交易
2024/01/18	95.5	43.30	0.1	43.40	43.30	95.5	15,132	0.63%
2024/01/17	126.9	43.54	20	43.48	43.30	106.9	14,958	0.71%	大買/鉅額交易
2024/01/16	226.6	44.05	1	44.00	44.00	225.6	14,499	1.56%	大買/鉅額交易
2024/01/15	28	44.51	0	0.00	44.45	28	14,262	0.20%
2024/01/12	4	44.54	0	0.00	44.50	4	14,417	0.03%
2024/01/11	34.6	44.53	0	0.00	44.60	34.6	14,442	0.24%
2024/01/10	21	44.76	0	0.00	44.70	21	14,537	0.14%
2024/01/09	7.5	44.84	0.8	44.97	44.75	6.7	14,551	0.05%
2024/01/08	1.1	45.43	8.1	45.26	45.10	-7	14,471	-0.05%
2024/01/05	1.2	44.81	0.1	44.90	44.85	1.1	14,492	0.01%
2024/01/04	6	44.74	0	0.00	44.70	6	14,633	0.04%
2024/01/03	10.2	44.91	0	0.00	44.95	10.2	14,958	0.07%
2024/01/02	11	45.41	1	45.31	45.50	10	14,818	0.07%
2023/12/29	0	0.00	7	45.66	45.75	-7	14,897	-0.05%
2023/12/28	1	45.55	29.1	45.52	45.80	-28.1	15,058	-0.19%
2023/12/27	2.1	45.43	2	45.38	45.45	0.1	15,076	0.00%
2023/12/26	72	45.20	0.4	45.15	45.20	71.6	15,031	0.48%
2023/12/25	3	44.92	3	44.80	44.85	0	15,071	0.00%
2023/12/22	43	44.63	5	44.66	44.65	38	15,129	0.25%
2023/12/21	21	44.70	0	0.00	44.70	21	15,143	0.14%
2023/12/20	17	44.85	0	0.00	44.85	17	15,167	0.11%
2023/12/19	44.1	45.05	2	44.90	44.90	42.1	15,132	0.28%
2023/12/18	4.6	45.50	0	45.55	45.50	4.6	15,242	0.03%
2023/12/15	1.5	46.00	2.3	45.89	45.85	-0.8	15,385	-0.01%
2023/12/14	4.1	45.77	37.1	45.69	45.90	-33	15,090	-0.22%
2023/12/13	15.2	44.70	2	44.75	44.70	13.2	14,626	0.09%
2023/12/12	42	44.71	10	44.63	44.75	32	14,668	0.22%
2023/12/11	38.1	44.83	1	44.80	44.85	37.1	14,610	0.25%
2023/12/08	66.3	44.87	2	44.90	44.85	64.3	14,513	0.44%
2023/12/07	43.2	45.04	0	0.00	45.00	43.2	14,380	0.30%
2023/12/06	20	45.56	3.3	45.55	45.45	16.7	14,160	0.12%
2023/12/05	17	45.60	0	0.00	45.55	17	14,051	0.12%
2023/12/04	1.3	46.15	3	46.15	46.25	-1.7	13,799	-0.01%
2023/12/01	8.3	46.07	0	0.00	46.05	8.3	13,838	0.06%
2023/11/30	3	46.07	3.9	46.41	46.50	-0.9	13,738	-0.01%
2023/11/29	3	46.02	2.1	45.94	45.75	0.9	13,300	0.01%
2023/11/28	1	45.90	15.1	45.78	46.00	-14.1	13,420	-0.10%
2023/11/27	2.7	46.09	1	45.77	45.75	1.7	13,497	0.01%
2023/11/24	0	0.00	7	46.11	46.30	-7	13,412	-0.05%
2023/11/22	0	0.00	9.2	46.16	46.30	-9.2	13,527	-0.07%
2023/11/21	21	46.22	6.3	46.29	46.15	14.7	13,506	0.11%
2023/11/20	3	45.75	21	45.74	45.70	-18	13,372	-0.13%
2023/11/17	1	45.90	4	45.79	45.80	-3	13,436	-0.02%
2023/11/16	5.1	45.60	0	0.00	45.65	5.1	13,339	0.04%
2023/11/15	0	45.65	9.8	45.76	45.75	-9.8	13,178	-0.07%
2023/11/14	5	45.43	4	45.35	45.45	1	12,979	0.01%
2023/11/13	1	45.65	25	45.42	45.25	-24	12,936	-0.19%
2023/11/10	0	45.00	0	0.00	44.95	0	12,999	0.00%
2023/11/09	0	0.00	3	45.15	45.15	-3	13,107	-0.02%
2023/11/08	25	45.17	5	45.20	45.05	20	13,393	0.15%
2023/11/07	7	45.01	6.2	45.12	45.20	0.8	13,574	0.01%
2023/11/06	2	45.30	24	45.53	45.35	-22	13,650	-0.16%
2023/11/03	1	45.00	10	45.32	45.35	-9	13,730	-0.07%
2023/11/02	0	44.90	20	44.82	44.85	-20	13,962	-0.14%
2023/11/01	0	0.00	5	44.40	44.30	-5	13,947	-0.04%
2023/10/31	0	0.00	4	43.85	43.90	-4	14,171	-0.03%
2023/10/30	24.2	44.05	7.1	44.02	43.95	17	14,634	0.12%
2023/10/27	10	44.00	2	44.10	44.20	8	15,080	0.05%
2023/10/26	11	43.86	2	43.78	43.85	9	15,462	0.06%
2023/10/24	8.1	44.19	6.3	44.11	44.15	1.8	15,975	0.01%
2023/10/23	19.1	44.40	0.2	44.80	44.10	18.9	16,353	0.12%
2023/10/20	22.1	44.05	14.2	44.74	44.70	7.9	16,283	0.05%
2023/10/19	1.1	45.19	14	45.21	45.10	-12.9	16,017	-0.08%
2023/10/18	0	0.00	2.1	45.35	45.60	-2.1	15,992	-0.01%
2023/10/17	12.1	45.34	1	45.30	45.25	11.1	15,862	0.07%
2023/10/16	2.1	45.30	3.1	45.19	45.50	-1	16,036	-0.01%
2023/10/13	3.1	45.34	15.5	45.42	45.30	-12.4	16,348	-0.08%
2023/10/12	0	0.00	27	46.02	46.15	-27	16,565	-0.16%
2023/10/11	5	45.75	37.7	45.56	45.95	-32.6	16,466	-0.20%
2023/10/06	0	44.50	4	44.48	44.55	-4	16,194	-0.02%
2023/10/05	19.5	43.93	1	43.75	44.05	18.5	16,381	0.11%
2023/10/04	23.1	43.59	1.2	43.58	43.55	21.9	16,486	0.13%
2023/10/03	9	44.09	0	0.00	44.00	9	16,314	0.05%
2023/10/02	5.2	44.60	2	44.55	44.50	3.2	16,316	0.02%
2023/09/28	4	44.63	3.5	44.79	44.55	0.5	16,601	0.00%
2023/09/27	2	44.40	0	0.00	44.60	2	16,568	0.01%
2023/09/26	13	44.44	2	44.75	44.45	11	16,547	0.07%
2023/09/25	3.8	44.82	1.5	44.82	44.85	2.3	16,456	0.01%
2023/09/22	38	44.81	1	44.95	44.70	37	16,512	0.22%
2023/09/21	42.3	44.92	2	45.15	44.90	40.3	16,526	0.24%
2023/09/20	19.3	45.92	3	46.20	45.70	16.3	16,348	0.10%
2023/09/19	1	46.35	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0	0.00	1	46.30	46.40	-1	16,393	-0.01%
2023/09/15	0.2	46.70	0	46.80	46.65	0.2	16,421	0.00%
2023/09/14	0	0.00	8.1	46.77	46.90	-8.1	16,289	-0.05%
2023/09/13	1.3	46.60	5.7	46.59	46.75	-4.5	16,345	-0.03%
2023/09/12	1.2	46.26	3	46.60	46.65	-1.8	16,622	-0.01%
2023/09/11	0	46.15	32	46.29	46.55	-32	16,620	-0.19%
2023/09/08	0	46.00	7	46.15	46.30	-7	16,744	-0.04%
2023/09/07	4	45.60	0	0.00	45.70	4	17,001	0.02%
2023/09/06	2.2	45.78	11	46.04	45.80	-8.8	17,246	-0.05%
2023/09/05	19.6	46.43	3	46.65	46.45	16.5	17,354	0.10%
2023/09/04	0	0.00	4	46.55	46.65	-4	17,791	-0.02%
2023/09/01	1	46.45	140.1	46.51	46.60	-139.1	18,058	-0.77%	大賣/鉅額交易
2023/08/31	11	45.68	1	45.80	45.60	10	17,967	0.06%
2023/08/30	0.5	45.94	13	45.93	46.10	-12.5	18,138	-0.07%
2023/08/29	1	45.70	5	45.85	46.05	-4	18,240	-0.02%
2023/08/28	2	45.00	28.6	45.23	45.40	-26.6	18,361	-0.14%
2023/08/25	4.8	44.60	0	0.00	44.50	4.8	19,481	0.02%
2023/08/24	17.4	44.44	1.1	44.56	44.65	16.3	19,716	0.08%
2023/08/23	13.2	44.68	0	0.00	44.70	13.2	20,015	0.07%
2023/08/22	4	45.04	10	44.95	45.00	-6	20,119	-0.03%
2023/08/21	11	45.26	3	45.35	45.40	8	20,286	0.04%
2023/08/18	7.1	45.19	2.2	45.07	45.20	4.9	20,446	0.02%
2023/08/17	6	44.95	11	45.03	45.30	-5	20,594	-0.02%
2023/08/16	1	45.10	7	45.15	45.10	-6	20,645	-0.03%
2023/08/15	0.7	45.40	1	45.50	45.40	-0.3	21,046	0.00%
2023/08/14	21.1	45.24	2.2	45.18	45.40	19	21,344	0.09%
2023/08/11	3.1	46.78	139	46.48	46.45	-135.9	21,395	-0.64%	大賣/鉅額交易
2023/08/10	1	46.45	4	46.60	46.60	-3	21,437	-0.01%
2023/08/09	4.1	46.55	16.3	46.56	46.45	-12.2	21,514	-0.06%
2023/08/08	0.4	47.11	17.2	46.93	47.05	-16.8	21,727	-0.08%
2023/08/07	1	46.60	24.3	46.55	46.45	-23.3	21,777	-0.11%
2023/08/04	2	46.45	15.2	46.59	46.30	-13.2	21,795	-0.06%
2023/08/02	5.3	46.23	17.8	46.34	46.20	-12.5	21,721	-0.06%
2023/08/01	37	46.79	42.5	47.04	47.25	-5.5	21,359	-0.03%
2023/07/31	3	46.25	9.6	46.03	45.75	-6.6	20,808	-0.03%
2023/07/28	4.3	45.67	7.3	45.61	45.75	-3	20,486	-0.01%
2023/07/27	6.3	45.87	154	45.86	46.00	-147.8	20,452	-0.72%	大賣/鉅額交易
2023/07/26	6	45.42	27.2	45.33	45.35	-21.2	20,136	-0.11%
2023/07/25	0	0.00	2	44.50	44.55	-2	19,903	-0.01%
2023/07/24	124.1	44.24	7	44.16	44.20	117.1	19,925	0.59%	大買/鉅額交易
2023/07/21	1	44.35	6.5	44.50	44.40	-5.4	20,007	-0.03%
2023/07/20	3	44.65	0.3	44.70	44.75	2.7	20,025	0.01%
2023/07/19	4	44.80	4.3	44.98	44.50	-0.2	19,914	0.00%
2023/07/18	5.6	45.00	23.6	45.05	45.05	-18	19,807	-0.09%
2023/07/17	3.3	44.44	59	44.72	45.00	-55.7	19,538	-0.29%
2023/07/14	0	0.00	16	43.89	44.10	-16	19,244	-0.08%
2023/07/13	28	43.78	14.7	43.86	43.60	13.3	19,219	0.07%
2023/07/12	4.3	43.73	15.2	43.79	44.00	-10.9	19,104	-0.06%
2023/07/11	10	43.60	115	43.61	43.60	-105	19,068	-0.55%	大賣/鉅額交易
2023/07/10	8.2	42.44	12	42.77	42.65	-3.8	19,014	-0.02%
2023/07/07	33.4	42.15	1	42.30	42.25	32.4	18,995	0.17%
2023/07/06	23.4	42.70	1	42.50	42.50	22.4	18,948	0.12%
2023/07/05	11	43.39	3	43.37	43.20	8	18,679	0.04%
2023/07/04	12.2	43.14	3	43.17	43.05	9.2	18,804	0.05%
2023/07/03	0.3	43.38	5	43.26	43.30	-4.7	18,884	-0.02%
2023/06/30	10.2	43.26	0	0.00	43.15	10.2	19,065	0.05%
2023/06/29	13.2	43.46	28.9	43.75	43.40	-15.7	19,023	-0.08%
2023/06/28	23.1	43.54	2.2	43.65	43.65	20.9	18,959	0.11%
2023/06/27	40.7	44.01	5	44.15	44.15	35.7	18,865	0.19%
2023/06/26	33	44.18	0	0.00	44.05	33	18,810	0.18%
2023/06/20	1	44.25	3	44.13	44.35	-2	18,939	-0.01%
2023/06/19	14.2	43.73	1.2	44.03	43.90	13	19,245	0.07%
2023/06/16	94.2	44.15	5	44.00	43.90	89.2	19,296	0.46%
2023/06/15	35.6	44.23	33	44.45	44.35	2.6	19,510	0.01%
2023/06/14	3	44.35	0.2	44.50	44.60	2.8	19,815	0.01%
2023/06/13	5.1	44.03	5.1	44.15	44.10	0	20,165	0.00%
2023/06/12	16.1	44.14	0	0.00	44.05	16.1	20,040	0.08%
2023/06/09	8.1	44.50	1.2	44.58	44.60	6.9	20,220	0.03%
2023/06/08	37.3	44.76	4	44.85	44.60	33.3	20,265	0.16%
2023/06/07	3.1	45.18	4.2	45.29	45.40	-1.2	20,307	-0.01%
2023/06/06	0.1	45.16	4	45.20	45.25	-3.9	20,210	-0.02%
2023/06/05	40.2	45.30	35	45.46	45.25	5.2	20,213	0.03%
2023/06/02	3	44.18	3	44.28	44.45	0	19,891	0.00%
2023/06/01	3.1	43.94	0.1	44.00	44.00	3	19,911	0.01%
2023/05/31	0	0.00	6	44.73	44.30	-6	19,733	-0.03%
2023/05/30	3	44.65	0	44.50	44.50	3	18,585	0.02%
2023/05/29	3	45.10	50	45.24	44.75	-47	18,760	-0.25%
2023/05/26	4.1	43.96	2.9	44.15	43.90	1.2	18,509	0.01%
2023/05/25	11.1	44.28	2	44.08	44.05	9.1	18,466	0.05%
2023/05/24	1.1	44.36	1.6	44.64	44.80	-0.5	18,428	0.00%
2023/05/23	31	44.85	5.2	45.03	44.80	25.8	18,451	0.14%
2023/05/22	35.2	45.17	34.1	45.25	45.15	1.1	18,615	0.01%
2023/05/19	109	45.14	42.2	45.00	45.15	66.8	18,867	0.35%	大買/
2023/05/18	16	44.40	33	44.27	44.40	-17	18,393	-0.09%
2023/05/17	1.2	43.93	17.2	43.80	43.95	-16	18,294	-0.09%
2023/05/16	0.2	43.45	8	43.60	43.60	-7.8	18,227	-0.04%
2023/05/15	0.2	42.65	8	42.99	43.35	-7.9	18,107	-0.04%
2023/05/12	7	42.84	5	42.95	42.65	2	18,034	0.01%
2023/05/11	1	43.55	22.3	43.51	43.70	-21.3	17,729	-0.12%
2023/05/10	4	43.06	1	43.25	43.05	3	17,471	0.02%
2023/05/09	2.1	43.20	34	43.31	43.50	-32	17,476	-0.18%
2023/05/08	3	42.92	21	43.01	43.05	-18	17,565	-0.10%
2023/05/05	4.1	42.40	10	42.45	42.65	-6	17,742	-0.03%
2023/05/04	0	42.35	1.1	42.50	42.50	-1	18,392	-0.01%
2023/05/03	1	42.20	1	42.15	42.40	0	18,694	0.00%
2023/05/02	7	41.96	65.4	42.27	42.50	-58.3	19,081	-0.31%
2023/04/28	8.2	42.30	47	42.45	42.45	-38.8	19,559	-0.20%
2023/04/27	12	42.18	2	42.30	42.25	10	19,728	0.05%
2023/04/26	42.1	42.21	7	42.34	42.35	35.1	19,928	0.18%
2023/04/25	1.3	42.58	2	42.95	42.60	-0.7	20,081	0.00%
2023/04/24	1.2	42.48	0	0.00	42.65	1.2	20,163	0.01%
2023/04/21	2.1	42.46	16	42.66	42.70	-13.9	20,326	-0.07%
2023/04/20	0.2	42.80	51.1	42.85	42.95	-50.9	20,474	-0.25%
2023/04/19	17	42.82	3	42.98	42.75	14	21,138	0.07%
2023/04/18	0.1	43.00	8.8	43.04	43.10	-8.7	21,287	-0.04%
2023/04/17	4	43.03	6	43.13	43.20	-2	21,528	-0.01%
2023/04/14	3	42.92	22	43.01	43.15	-19	21,676	-0.09%
2023/04/13	4	42.71	12	42.55	42.60	-8	21,991	-0.04%
2023/04/12	7.1	42.89	6	42.83	42.95	1.1	23,366	0.00%
2023/04/11	13.3	42.58	11	42.60	42.65	2.3	23,436	0.01%
2023/04/10	1	42.45	8	42.51	42.55	-7	23,472	-0.03%
2023/04/07	1.1	42.01	9.8	42.27	42.25	-8.7	23,431	-0.04%
2023/04/06	9	41.70	0	0.00	42.00	9	23,302	0.04%
2023/03/31	5.3	41.94	8	41.78	41.80	-2.8	23,594	-0.01%
2023/03/30	7.4	41.58	0	41.75	41.60	7.3	23,594	0.03%
2023/03/29	0.3	41.70	4	41.74	41.85	-3.8	23,677	-0.02%
2023/03/28	14.1	41.62	9	41.57	41.55	5.1	23,992	0.02%
2023/03/27	4.1	41.29	2	41.18	41.35	2.1	24,166	0.01%
2023/03/24	6.2	41.31	4	41.45	41.30	2.1	24,527	0.01%
2023/03/23	1	41.40	7	41.45	41.55	-6	24,585	-0.02%
2023/03/22	16.3	41.22	4	41.18	41.35	12.3	24,551	0.05%
2023/03/21	18.5	40.84	54	40.71	40.75	-35.5	24,426	-0.15%
2023/03/20	101.5	40.23	7.1	40.35	40.20	94.4	24,598	0.38%	大買/
2023/03/17	15	40.99	4.8	41.02	41.00	10.2	24,387	0.04%
2023/03/16	53.6	40.66	23	40.71	40.50	30.6	24,373	0.13%
2023/03/15	18.5	41.67	5	41.89	41.50	13.5	24,276	0.06%
2023/03/14	42.4	41.67	17	41.64	41.55	25.4	24,661	0.10%
2023/03/13	21.1	42.26	13	42.28	42.30	8.1	24,935	0.03%
2023/03/10	30.6	42.83	37	42.92	42.70	-6.4	25,078	-0.03%
2023/03/09	0.2	43.63	1	43.60	43.65	-0.8	25,129	0.00%
2023/03/08	5.2	43.41	2.3	43.47	43.75	2.9	25,940	0.01%
2023/03/07	6.7	43.66	7.4	43.65	43.75	-0.7	26,525	0.00%
2023/03/06	14.4	43.52	15.1	43.66	43.60	-0.7	26,702	0.00%
2023/03/03	9.1	42.96	5	42.99	42.90	4.1	26,792	0.02%
2023/03/02	2	43.00	9	42.85	43.00	-7	26,977	-0.03%
2023/03/01	14.7	42.85	9.1	42.87	42.75	5.6	27,137	0.02%
2023/02/24	3	43.45	0	0.00	43.45	3	26,962	0.01%
2023/02/23	29.5	43.32	11.5	43.35	43.30	18	26,909	0.07%
2023/02/22	7.1	43.26	10.3	43.45	43.35	-3.2	26,842	-0.01%
2023/02/21	14.2	43.79	8.1	43.70	43.85	6.1	26,799	0.02%
2023/02/20	10	44.24	16.1	44.30	44.45	-6.1	26,879	-0.02%
2023/02/17	7.1	43.81	50.2	43.84	44.00	-43.1	26,840	-0.16%
2023/02/16	3.1	43.10	12.2	43.00	43.05	-9.1	26,950	-0.03%
2023/02/15	16.8	43.00	6.1	43.59	42.95	10.7	27,722	0.04%
2023/02/14	4	43.25	12.8	43.42	43.60	-8.8	27,665	-0.03%
2023/02/13	31	42.76	7	42.64	42.90	24	27,674	0.09%
2023/02/10	100.1	42.55	10.1	42.58	42.65	90	27,777	0.32%
2023/02/09	7.6	42.65	1	42.65	42.60	6.6	27,815	0.02%
2023/02/08	0.5	42.90	2.8	42.86	42.85	-2.3	27,871	-0.01%
2023/02/07	6.5	42.92	5	42.98	42.80	1.5	27,990	0.01%
2023/02/06	23.1	42.74	11.2	42.83	42.65	11.9	28,020	0.04%
2023/02/03	15.4	43.40	3	43.57	43.30	12.4	27,859	0.04%
2023/02/02	8.1	43.99	39.5	43.90	44.05	-31.4	27,739	-0.11%
2023/02/01	13	42.77	97.1	42.95	43.00	-84.1	27,346	-0.31%
2023/01/31	2.1	42.55	155.1	42.65	42.55	-153	27,273	-0.56%	大賣/鉅額交易
2023/01/30	1	42.70	15.2	42.72	42.70	-14.2	27,171	-0.05%
2023/01/17	4.1	41.80	12	41.89	42.00	-7.9	26,752	-0.03%
2023/01/16	8	41.86	19.4	41.93	41.75	-11.4	26,590	-0.04%
2023/01/13	18	42.01	24	42.08	41.80	-6	27,003	-0.02%
2023/01/12	0.1	41.65	19	41.75	41.70	-18.9	27,100	-0.07%
2023/01/11	10	41.55	18	41.54	41.40	-8	27,226	-0.03%
2023/01/10	7.2	41.61	24.2	41.63	41.70	-17	27,398	-0.06%
2023/01/09	8	41.74	26.3	41.79	42.00	-18.3	27,590	-0.07%
2023/01/06	0	40.75	13	40.35	40.75	-13	27,378	-0.05%
2023/01/05	0.3	40.21	7	40.24	40.25	-6.7	28,347	-0.02%
2023/01/04	7.7	40.03	11.6	40.03	39.95	-3.9	28,290	-0.01%
2023/01/03	23.1	39.84	14.2	39.97	39.95	8.9	28,532	0.03%
2022/12/30	35.2	39.96	72.2	39.96	40.00	-36.9	28,201	-0.13%
2022/12/29	12.3	40.21	3	40.27	40.10	9.3	26,812	0.03%
2022/12/28	3.3	40.83	2	40.75	40.65	1.3	27,146	0.00%
2022/12/27	106	41.25	13	41.14	41.15	93	27,356	0.34%	大買/
2022/12/26	1.3	41.07	5	41.15	41.00	-3.7	27,657	-0.01%
2022/12/23	10.1	40.95	42.1	41.26	41.15	-32	28,154	-0.11%
2022/12/22	9	40.12	6.2	40.13	40.40	2.8	28,137	0.01%
2022/12/21	18.3	39.99	25	40.05	40.00	-6.7	28,540	-0.02%
2022/12/20	16.7	40.00	21	40.12	40.15	-4.3	28,645	-0.02%
2022/12/19	7.2	40.22	14.2	40.26	40.15	-7	28,562	-0.02%
2022/12/16	25.4	40.28	7.5	40.26	40.20	17.9	28,483	0.06%
2022/12/15	28.5	40.52	6	40.43	40.60	22.5	28,536	0.08%
2022/12/14	13.2	40.90	3	40.90	40.90	10.2	28,476	0.04%
2022/12/13	15	41.05	10	40.97	40.95	5	28,389	0.02%
2022/12/12	15.5	40.35	0	0.00	41.00	15.5	28,282	0.05%
2022/12/09	16.1	41.01	9	41.25	41.10	7.1	28,268	0.02%
2022/12/08	23.5	40.86	11	40.85	40.75	12.5	28,141	0.04%
2022/12/07	34.5	41.61	3	41.65	41.40	31.5	28,225	0.11%
2022/12/06	105.5	41.94	2.1	42.16	41.40	103.5	28,216	0.37%	大買/鉅額交易
2022/12/05	41.1	42.92	9.1	42.98	42.85	32	27,965	0.11%
2022/12/02	7.2	43.93	15	43.98	44.00	-7.8	27,585	-0.03%
2022/12/01	59.1	44.03	94.8	44.08	44.15	-35.7	27,673	-0.13%
2022/11/30	31.5	43.61	36	43.42	43.55	-4.5	27,240	-0.02%
2022/11/29	46.4	41.93	27	42.22	43.45	19.4	26,436	0.07%
2022/11/28	7.3	41.93	17	42.13	42.00	-9.7	26,038	-0.04%
2022/11/25	4	42.76	5.1	42.83	42.55	-1.1	26,098	0.00%
2022/11/24	2	42.80	4	42.80	42.55	-2	26,129	-0.01%
2022/11/23	31	42.69	57	42.34	42.75	-26	26,779	-0.10%
2022/11/22	8.1	41.84	23	41.95	42.20	-14.9	26,833	-0.06%
2022/11/21	6	41.92	21	42.07	42.10	-15	26,610	-0.06%
2022/11/18	1	41.90	15	41.92	41.90	-14	26,485	-0.05%
2022/11/17	11.5	41.42	11	41.20	41.55	0.5	26,412	0.00%
2022/11/16	9	41.79	11.1	42.01	41.70	-2.1	26,379	-0.01%
2022/11/15	10	41.85	33	42.08	42.40	-23	26,222	-0.09%
2022/11/14	64	41.89	40.1	41.88	41.75	23.9	25,892	0.09%
2022/11/11	17.6	41.21	101.3	41.39	41.90	-83.7	25,414	-0.33%	大賣/
2022/11/10	21.1	39.68	15	39.63	39.65	6.1	24,727	0.02%
2022/11/09	18	39.94	11	39.99	40.15	7	24,595	0.03%
2022/11/08	25	39.67	13	39.55	39.70	12	24,398	0.05%
2022/11/07	4.1	39.38	21	39.45	39.55	-16.9	24,294	-0.07%
2022/11/04	18	38.76	2.1	38.90	38.95	15.9	24,403	0.07%
2022/11/03	4	38.05	15	38.51	38.85	-11	24,406	-0.05%
2022/11/02	11	38.32	19	38.36	38.50	-8	24,309	-0.03%
2022/11/01	8.1	37.90	1	37.95	38.10	7.1	24,291	0.03%
2022/10/31	12.2	37.92	3	38.10	37.80	9.2	24,394	0.04%
2022/10/28	1.1	38.09	15.6	38.24	38.25	-14.5	24,292	-0.06%
2022/10/27	54.2	38.87	4	38.88	38.50	50.2	24,119	0.21%
2022/10/26	39.1	38.47	38	38.42	38.50	1.1	24,305	0.00%
2022/10/25	16	37.42	7	37.39	37.50	9	24,108	0.04%
2022/10/24	7.7	37.06	11	37.04	37.00	-3.3	24,068	-0.01%
2022/10/21	70.5	36.60	39	36.70	36.55	31.5	24,012	0.13%
2022/10/20	7	37.56	3	37.38	37.85	4	23,418	0.02%
2022/10/19	6.6	38.11	25	38.10	38.30	-18.4	23,093	-0.08%
2022/10/18	21.1	37.68	4	38.21	38.15	17.1	22,896	0.07%
2022/10/17	13.6	36.98	2	37.63	37.65	11.6	22,912	0.05%
2022/10/14	57.3	37.82	4	38.10	37.65	53.3	22,757	0.23%
2022/10/13	116.6	37.91	62.1	37.62	37.45	54.5	22,489	0.24%	大買/
2022/10/12	24	39.58	1	39.20	39.55	23	21,438	0.11%
2022/10/11	11.1	39.74	36	39.72	39.60	-24.9	21,428	-0.12%
2022/10/07	0.5	40.75	6	40.45	40.50	-5.5	21,263	-0.03%
2022/10/06	16.1	40.70	7	40.79	40.80	9.1	21,251	0.04%
2022/10/05	22.3	40.74	17.1	40.75	40.75	5.2	21,353	0.02%
2022/10/04	9.9	39.40	11	39.39	39.55	-1.1	21,088	-0.01%
2022/10/03	37.4	39.16	4	39.00	39.00	33.4	20,804	0.16%
2022/09/30	30	39.53	4	39.84	39.95	26	20,796	0.13%
2022/09/29	27.8	39.90	2	39.80	40.15	25.8	20,805	0.12%
2022/09/28	54.2	39.97	13	40.00	39.80	41.2	20,810	0.20%
2022/09/27	12.2	41.05	2	41.10	40.95	10.2	20,639	0.05%
2022/09/26	3.3	41.33	7	41.21	41.50	-3.7	21,366	-0.02%
2022/09/23	1	41.76	2	42.05	42.10	-1	21,834	0.00%
2022/09/22	74.5	41.49	4	41.68	41.65	70.5	22,219	0.32%
2022/09/21	10.1	42.67	1	42.80	42.55	9.1	22,120	0.04%
2022/09/20	8.2	43.05	3	43.08	43.05	5.2	22,130	0.02%
2022/09/19	14	42.85	2	42.90	42.75	12	22,164	0.05%
2022/09/16	19	42.67	5	42.72	42.80	14	22,159	0.06%
2022/09/15	14	42.85	0	0.00	43.10	14	22,064	0.06%
2022/09/14	30.5	42.75	3	42.72	42.85	27.5	22,111	0.12%
2022/09/13	23.5	43.91	3	43.92	43.65	20.5	22,175	0.09%
2022/09/12	12	43.84	15	43.97	44.05	-3	22,134	-0.01%
2022/09/08	40.3	43.14	3	43.10	43.15	37.3	22,224	0.17%
2022/09/07	68.7	43.30	50	43.73	43.15	18.7	22,064	0.08%
2022/09/06	6.3	44.31	3	44.35	44.25	3.3	21,669	0.02%
2022/09/05	9.2	43.97	4	44.18	44.05	5.2	21,726	0.02%
2022/09/02	25	44.15	1	44.10	44.05	24	21,799	0.11%
2022/09/01	3.5	44.26	4	44.29	44.55	-0.5	21,565	0.00%
2022/08/31	23.9	44.55	5	44.60	44.55	18.9	21,355	0.09%
2022/08/30	101.2	44.61	0	0.00	44.45	101.2	21,176	0.48%	大買/鉅額交易
2022/08/29	16.1	45.54	0	0.00	45.60	16.1	20,453	0.08%
2022/08/26	40.1	46.85	2	46.90	46.75	38.1	20,276	0.19%
2022/08/25	1	46.55	14	46.58	46.55	-13	20,411	-0.06%
2022/08/24	2.1	46.26	4	46.28	46.35	-1.9	20,674	-0.01%
2022/08/23	7	46.39	2	46.45	46.35	5	21,202	0.02%
2022/08/22	7.1	46.99	3.3	47.02	46.85	3.8	21,431	0.02%
2022/08/19	2	47.10	9	47.22	47.50	-7	21,698	-0.03%
2022/08/18	103.2	47.10	3	47.10	47.25	100.2	22,138	0.45%	大買/
2022/08/17	8.1	47.20	0	47.35	47.45	8.1	22,675	0.04%
2022/08/16	2.3	47.20	9	47.20	47.10	-6.7	22,832	-0.03%
2022/08/15	4	47.25	1	47.20	47.30	3	22,986	0.01%
2022/08/12	4.1	47.25	10	47.22	47.25	-5.9	23,091	-0.03%
2022/08/11	19	46.89	29.2	47.08	47.20	-10.2	23,318	-0.04%
2022/08/10	4	46.18	6	46.29	46.40	-2	23,541	-0.01%
2022/08/09	13.4	46.16	24.1	46.10	46.10	-10.7	23,832	-0.04%
2022/08/08	15	46.03	4.3	46.09	46.15	10.7	24,081	0.04%
2022/08/05	4	45.63	17.1	45.63	45.75	-13.1	24,454	-0.05%
2022/08/04	10.2	44.95	0	0.00	44.85	10.2	24,900	0.04%
2022/08/03	2.2	44.76	23	44.70	44.95	-20.8	25,328	-0.08%
2022/08/02	24	44.65	3	44.62	44.85	21	25,763	0.08%
2022/08/01	59	45.35	1.1	45.37	45.45	58	25,797	0.22%
2022/07/29	59.1	45.55	6	46.03	45.50	53.1	25,923	0.20%
2022/07/28	18	45.59	32.2	45.80	45.80	-14.2	26,137	-0.05%
2022/07/27	0	0.00	4	45.23	45.25	-4	26,025	-0.02%
2022/07/26	10	45.70	18	45.55	45.60	-8	25,939	-0.03%
2022/07/25	1	45.10	29.1	45.45	45.55	-28	25,920	-0.11%
2022/07/22	5.1	44.92	6	45.01	45.00	-0.9	26,096	0.00%
2022/07/21	13.4	44.41	11	44.81	45.05	2.4	25,997	0.01%
2022/07/20	48.2	45.32	12.5	45.68	44.90	35.7	25,840	0.14%
2022/07/19	7.1	44.96	6	44.95	44.95	1.1	25,852	0.00%
2022/07/18	17.1	44.99	18	45.21	45.20	-0.9	25,908	0.00%
2022/07/15	38.1	44.27	0	0.00	44.15	38.1	25,818	0.15%
2022/07/14	41.1	45.15	4	45.15	45.00	37.1	25,713	0.14%
2022/07/13	2.2	45.60	11	45.56	45.50	-8.8	25,681	-0.03%
2022/07/12	12.3	44.29	27	44.14	43.80	-14.7	25,547	-0.06%
2022/07/11	2.1	45.15	4	45.06	45.05	-1.9	25,405	-0.01%
2022/07/08	19	44.96	16	45.29	44.80	3	25,391	0.01%
2022/07/07	42.3	44.90	3	45.40	45.05	39.3	25,204	0.16%
2022/07/06	34.4	45.48	4	45.19	44.95	30.4	24,767	0.12%
2022/07/05	18.4	46.32	7	46.66	46.75	11.4	24,464	0.05%
2022/07/04	29.4	45.58	1	45.70	45.50	28.4	24,130	0.12%
2022/07/01	117.2	50.37	317	49.74	49.70	-199.8	23,435	-0.85%	大買/大賣/鉅額交易
2022/06/30	82.6	51.47	2	51.25	50.90	80.6	22,938	0.35%
2022/06/29	47	52.71	1	52.50	52.80	46	22,573	0.20%
2022/06/28	0.1	53.70	1	53.50	53.80	-0.9	22,282	0.00%
2022/06/27	4	53.63	1	53.90	53.50	3	22,246	0.01%
2022/06/24	40	53.70	2	53.90	53.40	38	22,146	0.17%
2022/06/23	14	53.03	3	52.40	53.00	11	22,070	0.05%
2022/06/22	41	53.47	6	53.58	53.00	35	21,859	0.16%
2022/06/21	2	54.40	61.5	53.99	54.20	-59.5	21,818	-0.27%
2022/06/20	9	52.20	29.3	52.05	51.80	-20.3	21,646	-0.09%
2022/06/17	32.5	52.95	32	53.09	53.00	0.5	21,328	0.00%
2022/06/16	4	53.85	11	53.75	53.70	-7	21,114	-0.03%
2022/06/15	100	53.60	9	53.50	53.60	91	21,307	0.43%
2022/06/14	6.1	53.60	3.2	53.45	53.40	3	21,655	0.01%
2022/06/13	2.2	53.29	1	53.70	53.80	1.2	21,737	0.01%
2022/06/10	0	0.00	3.1	54.57	54.80	-3.1	21,637	-0.01%
2022/06/09	0	0.00	3	54.70	54.80	-3	21,695	-0.01%
2022/06/08	3	54.87	0	0.00	54.80	3	21,644	0.01%
2022/06/07	14	54.89	20	54.60	54.80	-6	21,762	-0.03%
2022/06/06	4	54.60	3	54.43	54.80	1	21,784	0.00%
2022/06/02	2.6	54.49	3	54.00	54.50	-0.4	22,417	0.00%
2022/06/01	21	54.85	17	54.80	54.70	4	22,979	0.02%
2022/05/31	31	54.32	29	54.41	55.70	2	22,896	0.01%
2022/05/30	17	53.52	67.7	53.80	54.00	-50.7	22,429	-0.23%
2022/05/27	28.7	52.38	50.2	52.35	52.60	-21.5	22,288	-0.10%
2022/05/26	16	51.62	31	51.86	51.50	-15	22,215	-0.07%
2022/05/25	46	51.10	81	51.40	51.40	-35	22,592	-0.15%
2022/05/24	39.2	52.11	5.4	52.22	52.00	33.8	22,536	0.15%
2022/05/23	4	52.33	7.5	52.33	52.30	-3.5	22,330	-0.02%
2022/05/20	2	53.00	8.2	53.15	52.90	-6.2	22,422	-0.03%
2022/05/19	31.1	52.81	10.1	52.85	52.70	21	22,386	0.09%
2022/05/18	76	53.35	51	54.02	54.10	25	22,267	0.11%
2022/05/17	63.5	52.63	10	52.75	52.60	53.5	22,037	0.24%
2022/05/16	23.7	53.38	20	53.14	53.20	3.7	21,829	0.02%
2022/05/13	72	54.04	16	53.91	54.30	56	21,687	0.26%
2022/05/12	48.5	54.94	0	0.00	54.10	48.5	21,631	0.22%
2022/05/11	48.4	56.60	14	56.13	56.20	34.4	21,071	0.16%
2022/05/10	37.5	57.81	3.3	57.79	58.00	34.2	20,754	0.16%
2022/05/09	89.2	59.39	1	59.20	58.70	88.2	20,458	0.43%
2022/05/06	38.4	61.03	20	60.90	61.20	18.4	20,385	0.09%
2022/05/05	66.2	62.64	2	62.85	62.30	64.2	20,764	0.31%
2022/05/04	0	0.00	2	62.90	62.90	-2	20,627	-0.01%
2022/05/03	0	0.00	5	62.40	62.30	-5	21,465	-0.02%
2022/04/29	1.2	62.48	5	62.70	62.50	-3.8	21,850	-0.02%
2022/04/28	42	61.55	2	61.75	62.10	40	22,381	0.18%
2022/04/27	89	62.24	2	62.00	62.00	87	22,558	0.39%
2022/04/25	5	62.90	6	63.63	63.80	-1	23,163	0.00%
2022/04/22	1	63.70	4	63.55	64.20	-3	23,431	-0.01%
2022/04/21	2	63.30	4	63.20	63.90	-2	24,414	-0.01%
2022/04/20	1	62.90	60	63.49	63.90	-59	25,839	-0.23%
2022/04/19	24	62.99	8	63.45	62.70	16	26,378	0.06%
2022/04/18	20.1	62.87	31	63.01	62.80	-10.9	27,777	-0.04%
2022/04/15	24.1	63.98	17	64.09	64.00	7.1	27,751	0.03%
2022/04/14	0.2	64.80	3	65.00	64.70	-2.8	27,884	-0.01%
2022/04/13	0	0.00	5	65.30	65.40	-5	27,974	-0.02%
2022/04/12	2	64.60	3.2	64.69	64.90	-1.2	27,981	0.00%
2022/04/11	17	64.96	6.4	65.42	64.80	10.6	28,013	0.04%
2022/04/08	1	64.80	10.1	64.86	65.00	-9.1	28,067	-0.03%
2022/04/07	16.2	64.98	20	65.20	64.80	-3.9	28,116	-0.01%
2022/04/06	12.1	64.83	12	65.25	65.50	0.1	28,488	0.00%
2022/04/01	0	64.90	7	64.97	65.00	-7	28,650	-0.02%
2022/03/31	0.1	64.37	6.4	64.58	64.50	-6.3	28,580	-0.02%
2022/03/30	2	64.35	6	64.20	64.40	-4	28,688	-0.01%
2022/03/29	1	63.70	0	0.00	63.80	1	28,632	0.00%
2022/03/28	1.1	62.91	4.4	63.08	63.30	-3.3	28,632	-0.01%
2022/03/25	1	63.50	6	63.60	63.50	-5	28,679	-0.02%
2022/03/24	8	63.91	0	0.00	64.30	8	28,745	0.03%
2022/03/23	5.1	64.84	15.1	64.61	64.80	-10	28,715	-0.03%
2022/03/22	2.1	63.40	1	63.40	63.60	1.1	28,460	0.00%
2022/03/21	2	63.45	14	63.47	63.60	-12	28,562	-0.04%
2022/03/18	7	63.47	19	63.41	63.30	-12	28,550	-0.04%
2022/03/17	8.5	62.71	42	63.00	63.10	-33.5	28,392	-0.12%
2022/03/16	0	61.80	10	61.70	62.00	-10	28,028	-0.04%
2022/03/15	4	61.20	273.2	61.19	61.30	-269.2	27,888	-0.97%	大賣/鉅額交易
2022/03/14	13.3	60.99	18.1	61.21	61.20	-4.9	27,942	-0.02%
2022/03/11	4	60.33	37	60.37	60.30	-33	28,019	-0.12%
2022/03/10	26	59.94	21	60.26	60.30	5	28,069	0.02%
2022/03/09	17.1	59.04	4.2	59.20	59.00	12.9	27,951	0.05%
2022/03/08	45.5	58.23	23.1	58.34	58.50	22.4	27,980	0.08%
2022/03/07	34	59.33	26	59.21	59.40	8	27,493	0.03%
2022/03/04	14.3	61.39	3	61.37	61.20	11.3	27,369	0.04%
2022/03/03	7.4	62.08	2	62.25	62.10	5.4	27,473	0.02%
2022/03/02	6.2	61.93	28	61.91	62.00	-21.8	28,000	-0.08%
2022/03/01	9	62.27	7.3	62.27	62.60	1.7	28,021	0.01%
2022/02/25	19	62.38	9	62.03	62.30	10	27,836	0.04%
2022/02/24	131.5	62.95	2	63.25	63.00	129.5	27,194	0.48%	大買/鉅額交易
2022/02/23	10	63.80	1	63.80	63.70	9	26,972	0.03%
2022/02/22	40	63.83	17	63.46	63.70	23	27,302	0.08%
2022/02/21	66	64.23	8	64.24	64.60	58	27,870	0.21%
2022/02/18	3	64.20	2	64.40	64.60	1	28,908	0.00%
2022/02/17	8	64.81	2.9	64.68	64.70	5.1	28,921	0.02%
2022/02/16	8	64.48	1.1	64.71	64.80	6.9	29,058	0.02%
2022/02/15	26.1	64.36	36	64.49	64.30	-10	29,080	-0.03%
2022/02/14	32	64.02	19	63.85	64.20	13	28,997	0.04%
2022/02/11	9.3	65.37	5	65.36	65.60	4.3	28,556	0.01%
2022/02/10	9.3	65.37	10	65.24	65.80	-0.7	28,542	0.00%
2022/02/09	0.2	66.00	17	65.88	66.00	-16.8	28,438	-0.06%
2022/02/08	9.1	65.65	7.4	66.01	66.00	1.7	28,310	0.01%
2022/02/07	23.1	64.81	94	64.66	65.70	-70.9	28,037	-0.25%
2022/01/26	7.1	63.41	13	63.39	63.30	-6	27,436	-0.02%
2022/01/25	114	62.87	94	62.70	63.00	20	27,281	0.07%	大買/
2022/01/24	29.6	64.20	45	64.25	64.30	-15.4	26,533	-0.06%
2022/01/21	39.7	64.51	24	64.85	64.40	15.7	26,308	0.06%
2022/01/20	12	65.94	29	65.69	65.80	-17	25,817	-0.07%
2022/01/19	24	66.18	21	66.22	66.10	3	25,418	0.01%
2022/01/18	25.1	66.94	47.2	66.31	66.90	-22.1	25,119	-0.09%
2022/01/17	61.3	66.62	23	66.99	66.50	38.3	24,722	0.15%
2022/01/14	40.4	67.43	51.8	67.23	67.70	-11.4	24,258	-0.05%
2022/01/13	47.4	66.58	167.8	66.52	67.40	-120.3	23,316	-0.52%	大賣/鉅額交易
2022/01/12	8	64.48	16.9	64.47	64.70	-8.9	21,953	-0.04%
2022/01/11	150.3	64.05	78.5	63.65	64.50	71.9	21,511	0.33%	大買/
2022/01/10	8	61.96	4.3	62.01	62.10	3.7	20,409	0.02%
2022/01/07	18.1	61.97	16	62.27	62.00	2.1	20,966	0.01%
2022/01/06	23.1	61.93	10.3	61.91	62.00	12.8	20,926	0.06%
2022/01/05	5	61.68	0.9	61.84	61.90	4.1	21,025	0.02%
2022/01/04	20.1	61.69	6	61.73	62.00	14.1	21,301	0.07%
2022/01/03	40	61.93	9.6	61.70	61.60	30.4	21,247	0.14%
2021/12/30	15	62.66	17.6	62.64	62.50	-2.6	21,312	-0.01%
2021/12/29	52.1	63.16	58.4	62.97	63.00	-6.3	21,562	-0.03%
2021/12/28	1.2	62.18	103	62.17	62.30	-101.9	21,270	-0.48%	大賣/鉅額交易
2021/12/27	2	61.25	4.2	61.34	61.30	-2.2	21,022	-0.01%
2021/12/24	8	61.20	25.3	60.88	61.10	-17.3	21,269	-0.08%
2021/12/23	1	60.30	16	60.34	60.50	-15	21,191	-0.07%
2021/12/22	22	60.11	4	60.35	60.30	18	21,569	0.08%
2021/12/21	4.1	60.27	5	60.28	60.30	-0.9	21,880	0.00%
2021/12/20	24	60.03	0	60.00	59.90	24	22,127	0.11%
2021/12/17	1	60.30	1	60.50	60.50	0	22,128	0.00%
2021/12/16	22	60.06	29	60.10	60.30	-7	22,181	-0.03%
2021/12/15	54	59.91	2	59.90	59.80	52	23,144	0.22%
2021/12/14	18.1	60.19	1	60.40	60.20	17.1	23,418	0.07%
2021/12/13	0.1	61.10	89.1	61.21	60.70	-89	23,489	-0.38%
2021/12/10	2	60.40	17	60.80	60.50	-15	23,478	-0.06%
2021/12/09	53	60.52	34	60.79	60.70	19	23,745	0.08%
2021/12/08	52.1	60.73	17.1	60.75	60.70	35	24,282	0.14%
2021/12/07	31	59.91	33	60.40	60.70	-2	24,250	-0.01%
2021/12/06	10	59.62	1	59.80	60.00	9	24,185	0.04%
2021/12/03	15	59.94	20	60.10	59.90	-5	24,450	-0.02%
2021/12/02	48.3	59.27	0	0.00	59.50	48.3	24,487	0.20%
2021/12/01	11	59.66	16	59.68	59.90	-5	24,530	-0.02%
2021/11/30	61.5	59.46	51.3	59.99	60.00	10.2	24,737	0.04%
2021/11/29	73	59.41	42	59.40	59.30	31	24,589	0.13%
2021/11/26	78.5	60.42	28	60.14	60.20	50.5	24,564	0.21%
2021/11/25	11	61.05	0.5	61.50	61.60	10.5	24,616	0.04%
2021/11/24	9.6	61.20	20	61.55	61.10	-10.4	25,499	-0.04%
2021/11/23	20.3	60.99	14	60.91	60.80	6.3	26,165	0.02%
2021/11/22	28.1	61.33	10.1	61.28	61.10	18.1	26,300	0.07%
2021/11/19	32.1	62.08	19.1	62.07	61.80	13	26,148	0.05%
2021/11/18	98.5	62.74	21.2	62.71	63.00	77.4	26,009	0.30%
2021/11/17	144.2	61.44	76.8	61.43	62.20	67.4	25,582	0.26%	大買/
2021/11/16	1.2	59.86	21	59.75	60.00	-19.8	24,753	-0.08%
2021/11/15	7.2	59.70	15	59.84	59.70	-7.8	25,028	-0.03%
2021/11/12	12.1	58.79	13	58.97	58.90	-0.9	25,037	0.00%
2021/11/11	17	58.36	55	58.58	58.60	-38	25,109	-0.15%
2021/11/10	10	58.50	0	0.00	58.60	10	25,537	0.04%
2021/11/09	2	58.45	6	58.50	58.50	-4	25,888	-0.02%
2021/11/08	8	58.41	0.1	58.60	58.70	7.9	26,117	0.03%
2021/11/05	8.2	58.16	2	58.30	58.50	6.2	26,758	0.02%
2021/11/04	7.2	57.96	9	58.27	57.90	-1.8	26,864	-0.01%
2021/11/03	7	57.44	1.4	57.60	57.60	5.6	27,081	0.02%
2021/11/02	10.1	57.55	23	57.88	57.40	-12.9	27,239	-0.05%
2021/11/01	73.2	57.80	2.1	57.79	57.60	71	27,260	0.26%
2021/10/29	0	0.00	0	58.00	58.10	0	27,334	0.00%
2021/10/28	8.1	58.11	0	0.00	58.10	8.1	27,308	0.03%
2021/10/27	3	58.57	1	58.50	58.70	2	27,635	0.01%
2021/10/26	2.4	58.92	17	58.99	59.10	-14.6	27,866	-0.05%
2021/10/25	0.1	58.20	1	58.30	58.40	-1	28,078	0.00%
2021/10/22	6	58.47	1	58.30	58.30	5	29,110	0.02%
2021/10/21	0	0.00	24	58.53	58.70	-24	29,638	-0.08%
2021/10/20	1	58.80	14	58.20	58.30	-13	30,673	-0.04%
2021/10/19	0.2	59.02	12	59.06	58.40	-11.8	31,486	-0.04%
2021/10/18	1	58.98	35.2	58.88	58.70	-34.2	32,501	-0.11%
2021/10/15	2.8	58.22	122	57.58	58.30	-119.2	32,787	-0.36%	大賣/鉅額交易
2021/10/14	9	56.42	16	56.64	56.60	-7	33,317	-0.02%
2021/10/13	30.3	56.07	2	56.20	56.20	28.3	33,994	0.08%
2021/10/12	33.2	55.93	1	56.00	56.40	32.2	34,767	0.09%
2021/10/08	20.1	57.30	0	0.00	57.10	20.1	35,161	0.06%
2021/10/07	10	57.38	21	57.62	57.10	-11	35,822	-0.03%
2021/10/06	11.1	56.44	17	57.06	57.10	-5.9	36,388	-0.02%
2021/10/05	40.2	55.91	10	56.11	56.40	30.2	37,311	0.08%
2021/10/04	32.2	56.73	14	56.66	56.60	18.2	37,369	0.05%
2021/10/01	18.1	56.84	26	56.85	56.90	-7.9	37,567	-0.02%
2021/09/30	10.2	57.90	12.3	57.72	57.90	-2	37,394	-0.01%
2021/09/29	101	57.75	20	58.21	58.00	81	37,382	0.22%	大買/
2021/09/28	3.1	58.73	8.1	59.01	59.00	-5	37,072	-0.01%
2021/09/27	16.1	58.60	37	58.64	58.70	-20.9	36,833	-0.06%
2021/09/24	14.1	57.96	24	57.89	57.80	-9.9	36,647	-0.03%
2021/09/23	13.1	57.22	16	57.34	57.50	-2.9	36,726	-0.01%
2021/09/22	175.1	56.64	80	56.71	56.80	95.1	36,863	0.26%	大買/
2021/09/17	30.3	59.10	2.3	59.03	58.90	28	35,916	0.08%
2021/09/16	5	59.94	25	59.86	59.70	-20	35,754	-0.06%
2021/09/15	17	59.32	11	59.65	59.50	6	35,725	0.02%
2021/09/14	39	60.40	133.8	59.85	59.80	-94.8	36,050	-0.26%	大賣/
2021/09/13	125.3	59.67	180.4	60.14	59.90	-55.1	35,934	-0.15%	大買/大賣/
2021/09/10	6	59.12	32.2	59.22	59.20	-26.2	36,179	-0.07%
2021/09/09	16.2	58.13	3.2	58.22	58.70	13	36,410	0.04%
2021/09/08	76.1	58.45	40.1	58.93	58.50	36	36,458	0.10%
2021/09/07	10.1	59.15	8.1	59.15	59.20	2	36,413	0.01%
2021/09/06	10	59.34	5	59.48	59.20	5	36,440	0.01%
2021/09/03	14.2	59.25	70.3	59.43	59.60	-56.1	36,509	-0.15%
2021/09/02	80.1	58.52	83.1	58.46	58.70	-3	36,261	-0.01%
2021/09/01	33.5	59.39	24	59.31	59.20	9.5	36,128	0.03%
2021/08/31	67.3	59.07	22.1	59.30	59.60	45.2	35,983	0.13%
2021/08/30	16.7	58.71	140.6	59.00	59.50	-123.9	35,573	-0.35%	大賣/鉅額交易
2021/08/27	42.4	57.19	105.3	57.48	57.70	-62.9	34,791	-0.18%	大賣/
2021/08/26	9.3	56.02	82	55.81	56.00	-72.7	34,212	-0.21%
2021/08/25	26.1	55.78	2.2	55.85	56.00	24	34,213	0.07%
2021/08/24	41	55.11	117.5	55.55	55.80	-76.5	34,194	-0.22%	大賣/
2021/08/23	52.5	54.97	47	55.06	55.10	5.5	34,292	0.02%
2021/08/20	19.1	53.46	35	53.39	53.70	-15.9	34,591	-0.05%
2021/08/19	61.2	53.86	3.1	54.10	53.80	58.1	35,416	0.16%
2021/08/18	66.1	54.16	30.1	54.18	54.40	36	35,187	0.10%
2021/08/17	1.5	54.70	106.1	54.69	54.70	-104.6	35,285	-0.30%	大賣/鉅額交易
2021/08/16	95.3	54.28	10.5	54.14	54.30	84.8	35,474	0.24%
2021/08/13	122.2	55.17	0	0.00	55.00	122.2	36,182	0.34%	大買/鉅額交易
2021/08/12	21.6	55.81	5	56.20	56.00	16.6	36,421	0.05%
2021/08/11	64	56.02	260	56.00	56.00	-196	37,296	-0.53%	大賣/鉅額交易
2021/08/10	21.1	55.23	13.6	55.27	54.90	7.5	37,950	0.02%
2021/08/09	74	54.56	11	55.01	55.20	63	38,888	0.16%
2021/08/06	47	55.09	1	55.10	55.10	46	39,246	0.12%
2021/08/05	3.2	55.30	15	55.22	55.20	-11.9	40,324	-0.03%
2021/08/04	11.1	55.14	11	55.70	55.20	0.1	42,419	0.00%
2021/08/03	24.1	55.08	6	55.13	55.40	18.1	44,489	0.04%
2021/08/02	6	54.62	22	55.08	55.80	-16	45,914	-0.03%
2021/07/30	14	54.36	18	54.37	54.30	-4	46,113	-0.01%
2021/07/29	15.3	54.28	30	54.54	54.80	-14.7	46,829	-0.03%
2021/07/28	216.9	53.73	28.1	53.62	53.80	188.8	47,764	0.40%	大買/鉅額交易
2021/07/27	119.3	55.24	20	55.38	55.00	99.3	47,571	0.21%	大買/
2021/07/26	331.2	56.67	11.6	56.93	56.20	319.6	48,078	0.66%	大買/鉅額交易
2021/07/23	30.2	60.17	238	60.12	60.30	-207.8	47,224	-0.44%	大賣/鉅額交易
2021/07/22	19.2	60.01	79.6	59.81	60.10	-60.5	46,760	-0.13%
2021/07/21	20	58.10	30.6	58.10	58.30	-10.6	46,106	-0.02%
2021/07/20	72.6	58.06	80.7	58.33	57.90	-8.1	46,010	-0.02%
2021/07/19	75.2	60.04	64.2	59.83	59.70	11	45,057	0.02%
2021/07/16	73.6	59.28	74.9	59.35	59.80	-1.3	44,842	0.00%
2021/07/15	19.1	58.07	108.3	58.13	58.10	-89.2	44,376	-0.20%	大賣/
2021/07/14	33	56.96	49	57.02	57.00	-16	44,314	-0.04%
2021/07/13	19.2	56.19	102	56.66	56.10	-82.8	44,523	-0.19%	大賣/
2021/07/12	113.1	56.45	216.5	56.39	55.70	-103.4	44,050	-0.23%	大買/大賣/鉅額交易
2021/07/09	61	53.81	18	53.60	53.80	43	43,356	0.10%
2021/07/08	10	54.39	38	54.49	54.40	-28	43,206	-0.06%
2021/07/07	17	53.81	30.1	53.98	54.00	-13.1	43,295	-0.03%
2021/07/06	0	0.00	14	54.22	54.10	-14	43,898	-0.03%
2021/07/05	2	54.10	16	54.26	54.20	-14	44,023	-0.03%
2021/07/02	7	53.97	11.2	53.92	53.90	-4.2	44,053	-0.01%
2021/07/01	16.1	53.91	4	53.98	53.90	12.1	44,129	0.03%
2021/06/30	59	53.97	25	53.90	53.90	34	44,225	0.08%
2021/06/29	46	53.57	24	53.76	53.70	22	44,258	0.05%
2021/06/28	1	54.40	5	54.34	54.30	-4	44,316	-0.01%
2021/06/25	6	54.50	97	54.48	54.30	-91	44,617	-0.20%
2021/06/24	9.1	53.60	3.3	53.68	53.80	5.7	44,881	0.01%
2021/06/23	26	54.09	72.1	53.64	54.10	-46.2	45,398	-0.10%
2021/06/22	17	52.57	23	52.64	52.60	-6	45,248	-0.01%
2021/06/21	161.5	52.13	31.1	51.81	52.00	130.5	45,507	0.29%	大買/鉅額交易
2021/06/18	70.1	53.53	32	53.44	53.60	38.1	45,701	0.08%
2021/06/17	51.1	53.65	6	54.00	54.00	45.1	45,680	0.10%
2021/06/16	14.2	53.95	68.5	54.30	54.30	-54.3	46,507	-0.12%
2021/06/15	170.1	54.33	25	54.40	54.30	145.1	46,545	0.31%	大買/鉅額交易
2021/06/11	51	54.65	10	55.08	54.50	41	46,897	0.09%
2021/06/10	3.2	54.43	7	54.30	54.70	-3.8	46,959	-0.01%
2021/06/09	31	53.99	1	54.10	54.30	30	47,718	0.06%
2021/06/08	2.2	54.70	46.1	54.75	54.80	-43.9	48,075	-0.09%
2021/06/07	20.2	54.10	25.1	54.37	54.70	-4.9	49,977	-0.01%
2021/06/04	48.2	54.90	7	54.96	55.00	41.2	50,528	0.08%
2021/06/03	15	55.81	14.6	56.16	55.80	0.4	51,515	0.00%
2021/06/02	47.6	55.79	22	56.20	56.30	25.6	51,779	0.05%
2021/06/01	17.5	55.77	22.3	55.97	55.80	-4.8	51,618	-0.01%
2021/05/31	35.1	56.00	26	56.16	55.90	9.1	51,771	0.02%
2021/05/28	21.2	55.29	195.3	55.47	55.50	-174.1	51,748	-0.34%	大賣/鉅額交易
2021/05/27	67.2	53.33	58.1	53.83	54.40	9.1	51,388	0.02%
2021/05/26	6.5	54.33	14	54.09	54.40	-7.5	51,390	-0.01%
2021/05/25	107.3	54.19	54	54.23	54.30	53.3	52,113	0.10%	大買/
2021/05/24	69	53.73	35.2	53.42	53.90	33.8	52,112	0.06%
2021/05/21	122.6	54.56	74.4	55.23	54.20	48.2	52,164	0.09%	大買/
2021/05/20	32.2	53.82	34	53.57	53.30	-1.8	51,138	0.00%
2021/05/19	138.7	54.25	78.2	54.09	54.30	60.6	50,805	0.12%	大買/
2021/05/18	47	52.47	204	53.21	53.50	-157	50,042	-0.31%	大賣/鉅額交易
2021/05/17	80.5	49.03	90	49.21	48.65	-9.5	49,415	-0.02%
2021/05/14	63.6	51.52	50	51.16	51.50	13.6	48,429	0.03%
2021/05/13	133.2	51.50	46	51.39	51.10	87.2	47,837	0.18%	大買/
2021/05/12	176	53.20	123	53.17	52.30	53	46,707	0.11%	大買/大賣/
2021/05/11	174.8	57.29	104.4	57.54	56.60	70.4	44,799	0.16%	大買/大賣/
2021/05/10	113.7	56.72	178	57.38	58.20	-64.4	42,722	-0.15%	大買/大賣/
2021/05/07	35.8	55.08	103.3	55.07	55.10	-67.5	41,585	-0.16%	大賣/
2021/05/06	46.2	54.41	76	55.27	54.40	-29.8	41,421	-0.07%
2021/05/05	42	54.42	107.2	53.57	53.60	-65.2	40,596	-0.16%	大賣/
2021/05/04	28.5	51.58	30.3	51.41	51.70	-1.8	39,590	0.00%
2021/05/03	109.1	53.81	243.1	53.74	52.60	-134	38,914	-0.34%	大買/大賣/鉅額交易
2021/04/29	36.8	52.58	46.2	52.31	52.30	-9.4	38,083	-0.02%
2021/04/28	15.6	53.45	27.3	52.88	53.00	-11.8	37,858	-0.03%
2021/04/27	16	52.65	99	52.79	52.90	-83	37,854	-0.22%
2021/04/26	47.5	51.88	37.1	52.02	52.10	10.4	37,332	0.03%
2021/04/23	13.1	50.80	45.4	50.79	50.90	-32.3	37,028	-0.09%
2021/04/22	37.1	51.09	78.1	50.90	50.70	-41	37,188	-0.11%
2021/04/21	59.1	50.80	66.6	50.82	50.90	-7.5	36,739	-0.02%
2021/04/20	42	51.26	15.8	51.35	51.40	26.2	36,446	0.07%
2021/04/19	44.5	50.92	119.3	51.08	51.60	-74.8	36,139	-0.21%	大賣/
2021/04/16	35.6	49.49	19.9	49.50	49.85	15.7	35,728	0.04%
2021/04/15	14	49.57	43.6	49.60	49.80	-29.6	36,111	-0.08%
2021/04/14	29.3	48.52	13.2	48.57	48.55	16.1	35,836	0.04%
2021/04/13	24	49.29	38.4	49.35	49.00	-14.4	35,813	-0.04%
2021/04/12	63.3	48.69	140.4	48.92	48.80	-77.1	35,490	-0.22%	大賣/
2021/04/09	56.9	47.43	41.1	47.26	47.25	15.8	34,922	0.05%
2021/04/08	8.2	47.61	4.5	47.61	47.65	3.7	34,974	0.01%
2021/04/07	11.3	47.70	47	47.68	48.00	-35.7	35,423	-0.10%
2021/04/06	4	48.00	4	48.16	48.00	0	35,289	0.00%
2021/04/01	15	48.07	47.5	48.04	47.95	-32.5	35,054	-0.09%
2021/03/31	40.1	48.11	162.5	48.30	47.95	-122.4	34,785	-0.35%	大賣/鉅額交易
2021/03/30	45.2	47.81	18.6	47.70	48.00	26.6	34,421	0.08%
2021/03/29	17.4	47.90	113.5	48.01	48.00	-96.1	34,025	-0.28%	大賣/
2021/03/26	31.8	47.42	75	47.51	47.60	-43.2	33,554	-0.13%
2021/03/25	1	46.70	14	46.79	46.85	-13	32,936	-0.04%
2021/03/24	33.5	46.49	47	46.43	46.50	-13.5	32,734	-0.04%
2021/03/23	30.1	46.65	213	46.70	46.80	-182.9	32,299	-0.57%	大賣/鉅額交易
2021/03/22	30.1	44.92	22.5	45.25	45.60	7.6	31,355	0.02%
2021/03/19	160	44.77	1	44.65	44.60	159	31,210	0.51%	大買/鉅額交易
2021/03/18	33.2	45.79	14.1	45.90	45.45	19.1	30,492	0.06%
2021/03/17	38.9	45.80	67	45.84	45.80	-28.1	30,786	-0.09%
2021/03/16	66	46.36	58	46.30	46.45	8	30,652	0.03%
2021/03/15	81	46.74	561.2	46.71	46.70	-480.2	30,476	-1.58%	大賣/鉅額交易
2021/03/12	36	45.63	29.2	45.74	45.90	6.8	29,745	0.02%
2021/03/11	598	46.01	298.1	45.97	45.75	299.8	29,369	1.02%	大買/大賣/鉅額交易
2021/03/10	14.3	44.54	1,072	44.61	44.55	-1,057.7	27,637	-3.83%	大賣/鉅額交易
2021/03/09	666.3	44.23	279.8	44.01	44.30	386.5	27,111	1.43%	大買/大賣/鉅額交易
2021/03/08	69	43.23	112	43.24	42.90	-43	26,040	-0.16%	大賣/
2021/03/05	11.5	42.50	14.1	42.37	42.55	-2.6	25,732	-0.01%
2021/03/04	10	42.17	14	42.44	42.35	-4	26,329	-0.02%
2021/03/03	1.1	42.31	17.2	42.61	42.55	-16.1	26,140	-0.06%
2021/03/02	35	42.43	3.1	42.65	41.90	31.9	25,848	0.12%
2021/02/26	179	42.69	17	42.90	41.95	162	25,574	0.63%	大買/鉅額交易
2021/02/25	36.6	43.26	296.1	43.39	43.60	-259.5	24,484	-1.06%	大賣/鉅額交易
2021/02/24	25.2	42.76	30	42.89	42.65	-4.8	23,685	-0.02%
2021/02/23	6	42.34	54.1	42.47	42.70	-48.1	23,411	-0.21%
2021/02/22	12	41.93	2.1	42.19	42.05	9.9	23,044	0.04%
2021/02/19	20	41.98	0	0.00	41.85	20	23,212	0.09%
2021/02/18	5.7	42.28	35.5	42.27	42.20	-29.8	23,510	-0.13%
2021/02/17	6	41.49	24	41.91	41.95	-18	23,256	-0.08%
2021/02/05	6	40.58	2	40.73	40.60	4	22,569	0.02%
2021/02/04	5	40.38	7	40.51	40.70	-2	22,690	-0.01%
2021/02/03	6	40.44	3.1	40.31	40.30	2.9	23,248	0.01%
2021/02/02	4	40.35	6	40.39	40.30	-2	23,781	-0.01%
2021/02/01	32	40.03	0	0.00	39.90	32	23,619	0.14%
2021/01/29	25.2	39.98	4	40.00	39.90	21.2	23,454	0.09%
2021/01/28	29	40.17	0	0.00	40.10	29	23,051	0.13%
2021/01/27	7	40.56	10	40.60	40.50	-3	22,758	-0.01%
2021/01/26	14	40.63	11	40.60	40.50	3	22,636	0.01%
2021/01/25	9	40.86	12.2	40.99	41.00	-3.2	22,281	-0.01%
2021/01/22	27.2	40.57	5.1	40.61	40.55	22.1	22,278	0.10%
2021/01/21	6	40.74	8	40.77	40.65	-2	22,163	-0.01%
2021/01/20	36	41.00	5	41.01	40.65	31	22,023	0.14%
2021/01/19	0	0.00	8.1	41.38	41.35	-8.1	21,456	-0.04%
2021/01/18	16.2	41.24	54	41.27	41.20	-37.8	21,418	-0.18%
2021/01/15	107.6	42.01	107.9	42.23	41.80	-0.3	21,144	0.00%	大買/大賣/
2021/01/14	15	42.39	17	42.36	42.50	-2	20,941	-0.01%
2021/01/13	37	42.35	27.2	42.29	42.40	9.8	20,773	0.05%
2021/01/12	39.1	42.69	11	42.55	42.30	28.1	20,539	0.14%
2021/01/11	60	43.18	68	42.66	42.60	-8	20,111	-0.04%
2021/01/08	33	42.39	36	42.39	42.85	-3	19,630	-0.02%
2021/01/07	57	41.79	8	41.95	41.90	49	19,033	0.26%
2021/01/06	22	41.80	28.2	42.02	41.55	-6.2	18,772	-0.03%
2021/01/05	25	42.05	14.7	42.05	42.10	10.3	18,538	0.06%
2021/01/04	20	41.95	3.1	42.18	42.05	16.9	18,450	0.09%
2020/12/31	65.7	42.43	25.3	42.42	42.25	40.4	18,361	0.22%
2020/12/30	20	42.01	42.2	41.94	42.20	-22.2	18,042	-0.12%
2020/12/29	20	41.35	0	0.00	41.35	20	17,439	0.11%
2020/12/28	36.2	41.20	3	41.20	41.30	33.2	17,426	0.19%
2020/12/25	0	41.05	16	41.11	41.15	-16	17,445	-0.09%
2020/12/24	4.2	41.06	7.1	41.11	41.00	-2.9	17,480	-0.02%
2020/12/23	1	40.95	26.2	40.99	40.95	-25.2	17,482	-0.14%
2020/12/22	5	41.33	2.1	41.28	41.05	2.9	17,563	0.02%
2020/12/21	0.1	41.17	7.1	41.41	41.55	-7	17,838	-0.04%
2020/12/18	6.5	41.20	8	41.18	41.20	-1.5	17,909	-0.01%
2020/12/17	5	41.30	5	41.20	41.35	0	17,886	0.00%
2020/12/16	8	41.31	5	41.48	41.55	3	18,034	0.02%
2020/12/15	57	41.11	2	40.95	41.10	55	18,107	0.30%
2020/12/14	22.5	41.76	98	41.89	41.80	-75.5	18,052	-0.42%
2020/12/11	38	41.98	43.5	41.93	41.95	-5.5	17,874	-0.03%
2020/12/10	2.6	41.33	23.3	41.24	41.45	-20.7	17,252	-0.12%
2020/12/09	6	40.74	119	40.88	41.00	-113	16,918	-0.67%	大賣/鉅額交易
2020/12/08	3	40.47	8	40.76	40.95	-5	16,800	-0.03%
2020/12/07	32	40.75	13.4	40.70	40.95	18.6	16,625	0.11%
2020/12/04	12	40.42	2	40.60	40.75	10	16,401	0.06%
2020/12/03	10	40.34	1	40.40	40.30	9	16,082	0.06%
2020/12/02	6.1	40.49	6	40.54	40.50	0.1	15,847	0.00%
2020/12/01	20.2	40.56	4	40.65	40.70	16.2	15,754	0.10%
2020/11/30	19.1	41.02	2.5	40.92	40.40	16.6	15,706	0.11%
2020/11/27	10.2	41.30	2.7	41.41	41.35	7.5	15,118	0.05%
2020/11/26	7	41.44	16	41.50	41.50	-9	15,129	-0.06%
2020/11/25	4	41.56	27	41.71	41.45	-23	15,243	-0.15%
2020/11/24	0	0.00	2	41.60	41.50	-2	15,216	-0.01%
2020/11/23	14	41.62	1	41.65	41.70	13	15,219	0.09%
2020/11/20	21.1	41.13	9	41.13	41.30	12.1	15,158	0.08%
2020/11/19	5	41.51	6	41.42	41.50	-1	15,078	-0.01%
2020/11/18	12.3	41.73	25	41.75	41.80	-12.7	14,889	-0.09%
2020/11/17	11	41.47	44	41.34	41.50	-33	14,523	-0.23%
2020/11/16	8.6	40.80	10.3	40.90	40.95	-1.6	14,234	-0.01%
2020/11/13	5	40.53	1	40.50	40.55	4	14,240	0.03%
2020/11/12	41.2	40.37	91.3	40.67	40.55	-50.1	14,160	-0.35%
2020/11/11	21.3	40.87	50.1	40.98	41.25	-28.8	13,958	-0.21%
2020/11/10	5	40.19	61	40.25	40.40	-56	13,287	-0.42%
2020/11/09	72	39.50	7	39.61	39.60	65	12,736	0.51%
2020/11/06	3	39.30	14	39.21	39.30	-11	12,766	-0.09%
2020/11/05	38	39.19	0	0.00	39.20	38	12,944	0.29%
2020/11/04	0	0.00	5	39.06	39.15	-5	13,025	-0.04%
2020/11/03	0	38.90	6	38.87	38.90	-6	12,916	-0.05%
2020/11/02	0.4	38.65	1.1	38.56	38.65	-0.7	12,939	-0.01%
2020/10/30	0	38.45	3.7	38.37	38.40	-3.7	12,953	-0.03%
2020/10/29	10	38.20	0	0.00	38.15	10	12,795	0.08%
2020/10/28	29	38.44	1.4	38.48	38.60	27.6	12,906	0.21%
2020/10/27	6.3	38.70	0	0.00	38.60	6.3	13,093	0.05%
2020/10/26	30	38.70	5	38.90	38.95	25	13,285	0.19%
2020/10/23	2	38.50	1	38.55	38.60	1	13,364	0.01%
2020/10/22	0	0.00	32	38.58	38.50	-32	13,557	-0.24%
2020/10/21	32	38.35	3	38.45	38.40	29	13,560	0.21%
2020/10/20	3	38.25	10	38.45	38.45	-7	13,633	-0.05%
2020/10/16	23	38.20	1	38.25	38.15	22	13,761	0.16%
2020/10/15	37	38.26	0	0.00	38.20	37	13,918	0.27%
2020/10/14	16.2	38.63	12	38.60	38.60	4.2	13,826	0.03%
2020/10/13	3	38.50	0	0.00	38.45	3	13,800	0.02%
2020/10/12	29.7	38.43	55	38.45	38.60	-25.3	13,841	-0.18%
2020/10/08	4.3	38.57	3	38.45	38.45	1.3	13,875	0.01%
2020/10/07	1	38.70	20	38.70	38.60	-19	13,829	-0.14%
2020/10/06	13.1	38.70	10	38.75	38.65	3.1	13,931	0.02%
2020/10/05	1	38.60	0	0.00	38.45	1	14,007	0.01%
2020/09/30	3	38.62	3	38.82	38.60	0	14,128	0.00%
2020/09/29	0	38.80	7	38.76	38.70	-7	14,196	-0.05%
2020/09/28	6	38.37	1	38.45	38.55	5	14,372	0.03%
2020/09/25	25	38.10	5	38.10	38.10	20	14,579	0.14%
2020/09/24	49	38.21	0	0.00	38.00	49	14,574	0.34%
2020/09/23	14.3	38.80	13	38.98	39.00	1.3	14,327	0.01%
2020/09/22	9	38.89	1	38.95	39.00	8	14,432	0.06%
2020/09/21	13	39.22	2	39.15	39.10	11	14,877	0.07%
2020/09/18	1.2	39.70	1	39.55	39.50	0.2	14,881	0.00%
2020/09/17	38	39.87	8	39.92	39.65	30	14,810	0.20%
2020/09/16	1	40.10	5	40.00	40.20	-4	14,831	-0.03%
2020/09/15	0.2	40.10	0	0.00	40.10	0.2	14,830	0.00%
2020/09/14	5	39.93	1	40.10	40.10	4	14,989	0.03%
2020/09/11	14	39.77	2	39.75	39.90	12	15,115	0.08%
2020/09/10	5	39.65	8	39.63	39.75	-3	15,285	-0.02%
2020/09/09	15	39.15	0	0.00	39.45	15	15,487	0.10%
2020/09/08	4	39.48	0	0.00	39.55	4	15,642	0.03%
2020/09/07	34	39.41	3	39.43	39.35	31	15,853	0.20%
2020/09/04	5	39.45	0	0.00	39.45	5	16,308	0.03%
2020/09/03	13	39.76	7	39.76	39.85	6	16,380	0.04%
2020/09/02	14	39.72	2	39.50	39.55	12	16,465	0.07%
2020/09/01	4.5	39.74	10.7	39.76	39.85	-6.2	16,564	-0.04%
2020/08/31	9	39.88	0	0.00	39.85	9	16,599	0.05%
2020/08/28	27	40.05	97	39.95	39.95	-70	16,722	-0.42%
2020/08/27	11	40.15	0.6	40.10	40.00	10.4	17,168	0.06%
2020/08/26	11.5	40.29	3	40.55	40.55	8.5	17,279	0.05%
2020/08/25	4	40.43	9	40.46	40.50	-5	17,329	-0.03%
2020/08/21	11	39.95	0	0.00	39.85	11	17,819	0.06%
2020/08/20	30	39.72	5	39.87	39.80	25	17,855	0.14%
2020/08/19	1	40.85	21	40.82	40.55	-20	17,898	-0.11%
2020/08/18	0	0.00	3	40.53	40.60	-3	17,722	-0.02%
2020/08/17	71	40.26	1	40.30	40.70	70	17,842	0.39%
2020/08/14	33	40.26	1	40.30	40.30	32	17,866	0.18%
2020/08/13	0	0.00	7	40.59	40.70	-7	17,963	-0.04%
2020/08/12	0.2	40.30	67	40.34	40.45	-66.8	17,944	-0.37%
2020/08/11	7	40.01	10	40.03	39.95	-3	17,791	-0.02%
2020/08/10	7.7	40.00	12	40.39	40.45	-4.3	17,663	-0.02%
2020/08/07	52	40.10	8	39.96	39.85	44	17,607	0.25%
2020/08/06	3	40.23	100	40.13	40.20	-97	17,597	-0.55%
2020/08/05	0	0.00	3	39.95	39.85	-3	17,608	-0.02%
2020/08/04	0	39.80	1	39.60	39.80	-1	17,688	-0.01%
2020/08/03	9	39.31	1	39.20	39.25	8	17,735	0.05%
2020/07/31	107	39.80	1.3	39.69	39.60	105.7	17,563	0.60%	大買/鉅額交易
2020/07/30	9	39.85	0	0.00	40.10	9	17,425	0.05%
2020/07/29	4	40.06	14	40.07	40.10	-10	17,321	-0.06%
2020/07/28	13.2	39.63	4	39.68	39.65	9.2	17,566	0.05%
2020/07/27	104	39.76	1	40.05	39.75	103	17,939	0.57%	大買/鉅額交易
2020/07/24	6.1	40.12	2.2	40.15	40.10	3.9	18,009	0.02%
2020/07/23	2	40.40	5	40.40	40.35	-3	17,974	-0.02%
2020/07/22	5	40.50	19	40.63	40.65	-14	18,028	-0.08%
2020/07/21	4	40.50	30	40.55	40.40	-26	17,927	-0.15%
2020/07/20	6	40.41	50	40.55	40.40	-44	17,759	-0.25%
2020/07/17	2	40.55	101.7	40.68	40.50	-99.7	17,823	-0.56%	大賣/
2020/07/16	21	40.67	3	40.70	40.55	18	17,975	0.10%
2020/07/15	3	40.75	65	40.77	40.65	-62	17,924	-0.35%
2020/07/14	7	40.71	0	0.00	40.70	7	18,075	0.04%
2020/07/13	2	40.80	24	40.75	40.95	-22	18,211	-0.12%
2020/07/10	15	40.34	10.3	40.40	40.25	4.7	18,277	0.03%
2020/07/09	71	40.85	57	40.84	40.60	14	18,417	0.08%
2020/07/08	15.9	40.89	15.7	40.84	40.95	0.2	18,388	0.00%
2020/07/07	2	41.05	59.4	40.99	40.95	-57.4	18,681	-0.31%
2020/07/06	3	41.00	10	41.07	41.25	-7	18,613	-0.04%
2020/07/03	11.2	40.49	6	40.62	40.75	5.2	18,579	0.03%
2020/07/02	10.3	40.37	2	40.35	40.30	8.3	18,729	0.04%
2020/07/01	16	40.30	37	40.30	40.35	-21	18,993	-0.11%
2020/06/30	13.3	41.90	15	41.91	41.85	-1.7	18,782	-0.01%
2020/06/29	19	41.91	13.3	41.94	41.90	5.7	18,456	0.03%
2020/06/24	3	42.23	0	0.00	42.20	3	18,341	0.02%
2020/06/23	0	42.10	2	42.20	42.30	-2	18,481	-0.01%
2020/06/22	12	42.01	21.2	42.03	42.10	-9.2	18,405	-0.05%
2020/06/19	16	42.07	5	42.05	42.10	11	18,574	0.06%
2020/06/18	9	42.04	29	42.10	42.15	-20	18,626	-0.11%
2020/06/17	13	42.13	22	42.15	42.20	-9	18,642	-0.05%
2020/06/16	101	41.50	47	41.86	41.90	54	19,027	0.28%	大買/
2020/06/15	25	40.99	27	40.85	40.90	-2	19,490	-0.01%
2020/06/12	9	40.66	11	40.37	40.70	-2	19,726	-0.01%
2020/06/11	28	41.52	17	41.64	41.00	11	20,145	0.05%
2020/06/10	44	42.29	140	42.05	42.35	-96	20,108	-0.48%	大賣/
2020/06/09	4	41.95	16	41.96	42.00	-12	20,714	-0.06%
2020/06/08	0	41.75	22.3	41.92	41.90	-22.2	21,246	-0.10%
2020/06/05	3	41.67	6	41.60	41.60	-3	21,311	-0.01%
2020/06/04	1	41.55	14	41.49	41.55	-13	21,536	-0.06%
2020/06/03	2	40.75	48	41.05	41.40	-46	21,897	-0.21%
2020/06/02	5	40.37	7	40.41	40.35	-2	21,748	-0.01%
2020/06/01	10	40.29	11	40.33	40.25	-1	21,626	0.00%
2020/05/29	3	39.27	8	39.94	40.05	-5	21,638	-0.02%
2020/05/28	35	39.78	1	39.50	39.50	34	21,492	0.16%
2020/05/27	7	40.10	24	40.11	40.15	-17	21,928	-0.08%
2020/05/26	4	39.84	56	39.98	39.90	-52	22,372	-0.23%
2020/05/25	7	39.16	2	39.08	39.15	5	22,190	0.02%
2020/05/22	16	39.36	2	39.28	39.25	14	22,264	0.06%
2020/05/21	2	39.85	15.5	39.93	39.95	-13.4	22,347	-0.06%
2020/05/20	6	39.68	2.1	39.70	39.65	3.9	22,296	0.02%
2020/05/19	0	39.45	4	39.43	39.45	-4	22,238	-0.02%
2020/05/18	5	39.05	1	39.00	39.00	4	22,156	0.02%
2020/05/15	13	39.17	83	39.18	39.05	-70	22,160	-0.32%
2020/05/14	133	39.35	3	39.27	39.15	130	22,118	0.59%	大買/鉅額交易
2020/05/13	12	39.43	1	39.50	39.55	11	22,045	0.05%
2020/05/12	3	39.57	0	0.00	39.60	3	22,039	0.01%
2020/05/11	13	39.77	6	39.80	39.60	7	22,106	0.03%
2020/05/08	3.8	39.17	24	39.28	39.25	-20.2	22,176	-0.09%
2020/05/07	0	0.00	6	38.98	38.85	-6	22,167	-0.03%
2020/05/06	4	38.79	0	0.00	38.80	4	22,195	0.02%
2020/05/05	51	38.95	31	39.02	38.90	20	22,223	0.09%
2020/05/04	68	38.75	4	38.96	38.80	64	22,279	0.29%
2020/04/30	78	39.75	72	39.67	39.90	6	22,046	0.03%
2020/04/29	3	38.73	34	38.69	38.45	-31	21,797	-0.14%
2020/04/28	2.1	37.98	21	38.04	38.00	-18.9	21,841	-0.09%
2020/04/27	11	37.63	27	37.81	38.00	-16	22,663	-0.07%
2020/04/24	2	37.08	10	37.15	37.05	-8	22,655	-0.04%
2020/04/23	15	37.30	3	37.40	37.25	12	22,786	0.05%
2020/04/22	1	36.75	2	36.60	37.20	-1	22,804	0.00%
2020/04/21	44	37.27	2.1	37.01	37.00	41.9	22,784	0.18%
2020/04/20	8	38.19	10	38.16	38.00	-2	22,772	-0.01%
2020/04/17	19	38.38	30.3	38.24	38.20	-11.3	23,025	-0.05%
2020/04/16	15	37.62	15	37.74	37.80	0	22,915	0.00%
2020/04/15	18.9	38.18	3	38.22	38.30	15.9	22,791	0.07%
2020/04/14	157	37.98	35	37.93	38.00	122	22,766	0.54%	大買/鉅額交易
2020/04/13	17	37.44	63	37.38	37.40	-46	22,579	-0.20%
2020/04/10	122	37.25	31	37.57	37.80	91	22,597	0.40%	大買/
2020/04/09	5	36.16	8	36.16	36.20	-3	22,305	-0.01%
2020/04/08	1	35.85	3	35.67	35.75	-2	22,189	-0.01%
2020/04/07	10	35.20	6.8	35.20	35.35	3.2	21,984	0.01%
2020/04/06	4	35.10	3	35.40	35.05	1	21,787	0.00%
2020/04/01	10	35.34	16	35.42	35.25	-6	21,471	-0.03%
2020/03/31	3	35.65	0	0.00	35.30	3	21,392	0.01%
2020/03/30	0	0.00	23	35.48	35.80	-23	21,116	-0.11%
2020/03/27	22	35.90	22	35.88	35.80	0	20,967	0.00%
2020/03/26	9.1	35.34	2	35.35	35.25	7.1	20,711	0.03%
2020/03/25	18	35.44	17	35.43	35.30	1	20,728	0.00%
2020/03/24	9	34.93	14	35.10	34.65	-5	20,552	-0.02%
2020/03/23	6	34.31	34	34.25	34.15	-28	20,477	-0.14%
2020/03/20	52	34.90	12	35.39	35.10	40	20,413	0.20%
2020/03/19	40.1	34.05	141	33.96	34.00	-100.9	19,997	-0.50%	大賣/
2020/03/18	128	34.77	0	0.00	34.65	128	19,782	0.65%	大買/鉅額交易
2020/03/17	15.2	35.01	135	34.85	35.00	-119.8	19,559	-0.61%	大賣/鉅額交易
2020/03/16	19.2	36.05	11	35.90	35.80	8.2	19,289	0.04%
2020/03/13	125	35.31	14	35.76	37.00	111	18,926	0.59%	大買/鉅額交易
2020/03/12	129	37.69	17.2	37.62	37.50	111.9	18,171	0.62%	大買/鉅額交易
2020/03/11	27	38.88	35.6	38.97	38.60	-8.6	17,595	-0.05%
2020/03/10	9	38.84	12.5	38.96	39.00	-3.5	17,509	-0.02%
2020/03/09	200	38.84	5	38.50	38.55	195	17,666	1.10%	大買/鉅額交易
2020/03/06	51	39.59	13	39.61	39.50	38	16,962	0.22%
2020/03/05	2	40.05	2	40.10	40.15	0	16,604	0.00%
2020/03/04	1	39.80	9	39.76	39.75	-8	16,734	-0.05%
2020/03/03	19	39.84	2	39.88	39.80	17	16,625	0.10%
2020/03/02	146	39.42	14	39.47	39.50	132	16,401	0.80%	大買/鉅額交易
2020/02/27	99	40.08	10	40.35	40.05	89	16,358	0.54%
2020/02/26	11	40.51	3	40.62	40.65	8	15,944	0.05%
2020/02/25	10	40.65	3	40.67	40.70	7	15,823	0.04%
2020/02/24	119	40.89	12	40.88	40.85	107	15,822	0.68%	大買/鉅額交易
2020/02/21	5	41.30	5	41.45	41.30	0	15,705	0.00%
2020/02/20	6	41.73	6.3	41.77	41.60	-0.3	15,756	0.00%
2020/02/19	5	41.75	6	41.63	41.75	-1	15,831	-0.01%
2020/02/18	50	41.40	3	41.30	41.50	47	15,879	0.30%
2020/02/17	50	41.35	81	41.40	41.40	-31	15,918	-0.19%
2020/02/14	0	41.65	1	41.60	41.65	-1	15,980	-0.01%
2020/02/13	14	41.78	3	41.63	41.60	11	16,248	0.07%
2020/02/12	71	41.84	15	41.88	41.80	56	16,482	0.34%
2020/02/11	3	41.55	31	41.60	41.65	-28	16,604	-0.17%
2020/02/10	11.1	40.78	0	0.00	40.90	11.1	17,085	0.06%
2020/02/07	10	41.00	28	41.00	41.05	-18	18,245	-0.10%
2020/02/06	8.4	41.27	7	41.29	41.50	1.4	18,469	0.01%
2020/02/05	14	40.63	19	40.73	40.95	-5	18,523	-0.03%
2020/02/04	15.6	40.47	21.1	40.67	40.70	-5.5	18,629	-0.03%
2020/02/03	42	40.05	37.9	40.09	40.20	4.1	18,821	0.02%
2020/01/31	88	40.89	17	40.90	40.65	71	18,706	0.38%
2020/01/30	94	40.99	13.7	41.06	40.60	80.3	18,516	0.43%
2020/01/20	3	43.07	28.1	43.10	43.10	-25.1	17,715	-0.14%
2020/01/17	1	43.00	109.2	42.95	43.10	-108.2	17,677	-0.61%	大賣/鉅額交易
2020/01/16	11	42.84	59.9	42.85	42.95	-48.9	17,637	-0.28%
2020/01/15	4	42.70	7	42.79	42.90	-3	17,693	-0.02%
2020/01/14	8	42.84	5.1	42.93	42.85	2.9	17,768	0.02%
2020/01/13	15	42.75	37.2	42.74	42.85	-22.2	17,602	-0.13%
2020/01/10	67	42.01	1.2	42.09	42.05	65.8	17,528	0.38%
2020/01/09	18	41.95	0	0.00	42.00	18	17,525	0.10%
2020/01/08	21	41.86	5	41.95	41.80	16	17,684	0.09%
2020/01/07	6	42.23	38	42.24	42.20	-32	17,626	-0.18%
2020/01/06	63	42.47	8.7	42.30	42.25	54.3	17,702	0.31%
2020/01/03	2	42.85	12	42.78	42.80	-10	17,577	-0.06%
2020/01/02	1	42.60	1	42.65	42.55	0	17,567	0.00%
2019/12/31	6	42.58	3	42.60	42.55	3	17,551	0.02%
2019/12/30	0	0.00	41	42.65	42.70	-41	17,595	-0.23%
2019/12/27	10	42.68	8.2	42.68	42.70	1.8	17,644	0.01%
2019/12/26	0	42.65	0	0.00	42.65	0	17,649	0.00%
2019/12/25	0	0.00	7	42.64	42.60	-7	17,752	-0.04%
2019/12/24	6	42.72	7.7	42.69	42.65	-1.7	17,858	-0.01%
2019/12/23	1	42.65	7.9	42.79	42.80	-6.9	17,963	-0.04%
2019/12/20	4.1	42.73	10	42.69	42.80	-5.9	17,985	-0.03%
2019/12/19	43	42.72	0	0.00	42.70	43	17,911	0.24%
2019/12/18	7	42.79	6	42.88	43.00	1	17,810	0.01%
2019/12/17	2.1	42.73	21.1	42.89	42.95	-19	17,822	-0.11%
2019/12/16	123	42.97	7.4	42.99	42.90	115.6	17,741	0.65%	大買/鉅額交易
2019/12/13	68.3	42.86	64	42.83	42.90	4.3	17,562	0.02%
2019/12/12	71.6	42.59	13	42.51	42.45	58.6	17,156	0.34%
2019/12/11	53	42.10	57.6	42.33	42.40	-4.6	16,948	-0.03%
2019/12/10	15.2	41.54	8.1	41.52	41.70	7.1	16,686	0.04%
2019/12/09	12.7	41.30	3	41.27	41.30	9.7	16,725	0.06%
2019/12/06	42	41.25	10.1	41.26	41.25	31.9	16,803	0.19%
2019/12/05	72.5	41.43	6.9	41.46	41.50	65.6	16,719	0.39%
2019/12/04	35.9	41.22	42.5	41.29	41.30	-6.7	16,638	-0.04%
2019/12/03	14.2	41.68	1	41.85	41.75	13.2	16,293	0.08%
2019/12/02	6	41.64	3	41.60	41.65	3	16,325	0.02%
2019/11/29	44.2	41.93	4	41.95	41.70	40.2	16,305	0.25%
2019/11/28	0.1	42.35	67	42.44	42.35	-66.9	16,108	-0.42%
2019/11/27	0	0.00	3.1	42.20	42.30	-3.1	16,237	-0.02%
2019/11/26	71	42.03	6	42.35	42.00	65	16,257	0.40%
2019/11/25	68.9	42.50	0	0.00	42.50	68.9	15,681	0.44%
2019/11/22	1	42.00	6	42.02	42.40	-5	15,745	-0.03%
2019/11/21	3	41.98	5	41.95	42.05	-2	15,785	-0.01%
2019/11/20	10	42.28	3.2	42.34	42.30	6.8	15,725	0.04%
2019/11/19	1	42.60	2	42.55	42.70	-1	15,676	-0.01%
2019/11/18	6	42.70	7.6	42.74	42.75	-1.6	15,622	-0.01%
2019/11/15	2	42.40	1	42.55	42.55	1	15,615	0.01%
2019/11/14	2.3	42.16	10	42.14	42.15	-7.7	15,650	-0.05%
2019/11/13	57	42.38	71	42.38	42.35	-14	16,314	-0.09%
2019/11/12	5.1	42.94	77	42.97	42.80	-71.9	16,422	-0.44%
2019/11/11	18	42.26	8	42.43	42.25	10	16,218	0.06%
2019/11/08	20	42.69	9.4	42.60	42.70	10.6	16,126	0.07%
2019/11/07	65	43.24	28	43.48	42.90	37	15,987	0.23%
2019/11/06	47.7	42.73	167	42.73	43.00	-119.3	15,346	-0.78%	大賣/鉅額交易
2019/11/05	24.1	41.25	24	41.29	41.45	0.1	14,376	0.00%
2019/11/04	11.3	40.63	20	40.42	40.95	-8.7	14,252	-0.06%
2019/11/01	17	40.24	6	40.25	40.10	11	14,271	0.08%
2019/10/31	8.4	40.75	8	40.82	40.30	0.4	14,303	0.00%
2019/10/30	45	40.96	2	40.95	40.85	43	14,093	0.31%
2019/10/29	11.3	41.08	1.1	41.15	41.15	10.2	14,014	0.07%
2019/10/28	5	41.00	6	41.10	41.00	-1	13,915	-0.01%
2019/10/25	32.1	41.20	0.2	41.10	41.00	32	13,828	0.23%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	6	41.03	1	40.95	40.95	5	13,685	0.04%
2019/10/22	1	41.30	7.2	41.42	41.50	-6.2	13,627	-0.05%
2019/10/21	0	0.00	30	41.23	41.30	-30	13,518	-0.22%
2019/10/18	11	41.04	0	0.00	41.30	11	13,581	0.08%
2019/10/17	3	40.95	24	40.94	41.30	-21	13,439	-0.16%
2019/10/16	20	40.95	14	41.02	41.10	6	13,435	0.04%
2019/10/15	0	0.00	4	40.60	40.55	-4	13,414	-0.03%
2019/10/14	6	40.72	0	0.00	40.65	6	13,459	0.04%
2019/10/09	11	40.62	1	40.55	40.55	10	13,440	0.07%
2019/10/08	1	40.75	27	40.62	40.50	-26	13,540	-0.19%
2019/10/07	7	40.43	10	40.55	40.40	-3	13,502	-0.02%
2019/10/04	2	40.35	3	40.52	40.60	-1	13,625	-0.01%
2019/10/03	25	40.36	0	0.00	40.30	25	13,615	0.18%
2019/10/02	5	41.00	0.9	40.95	40.90	4.1	13,633	0.03%
2019/10/01	1	41.15	24	41.18	41.25	-23	13,634	-0.17%
2019/09/27	5	41.00	37	41.16	40.90	-32	13,616	-0.24%
2019/09/26	8	41.45	0	0.00	41.20	8	13,673	0.06%
2019/09/25	1	41.20	5	41.50	41.45	-4	13,724	-0.03%
2019/09/24	0	41.55	7	41.36	41.60	-7	14,042	-0.05%
2019/09/20	0	0.00	4	41.59	41.55	-4	14,704	-0.03%
2019/09/19	2	41.80	6	41.78	41.85	-4	14,570	-0.03%
2019/09/18	31.5	41.74	6	41.64	41.75	25.5	14,537	0.18%
2019/09/17	2	41.60	38	41.54	41.65	-36	14,537	-0.25%
2019/09/16	2	41.50	1	41.50	41.55	1	14,558	0.01%
2019/09/12	2	41.60	16	41.52	41.50	-14	14,586	-0.10%
2019/09/11	9	41.36	2	41.38	41.40	7	14,658	0.05%
2019/09/10	7	41.39	8	41.36	41.40	-1	14,594	-0.01%
2019/09/09	0	40.95	4	40.98	40.95	-4	14,497	-0.03%
2019/09/06	7	40.75	3.1	40.70	40.80	4	14,462	0.03%
2019/09/05	28	40.10	32	40.45	40.50	-4	14,418	-0.03%
2019/09/04	0	40.00	0	0.00	39.95	0	14,295	0.00%
2019/09/03	10	39.96	10	39.95	39.80	0	14,539	0.00%
2019/09/02	1	39.95	0	0.00	39.95	1	14,675	0.01%
2019/08/30	9	39.88	8	39.65	40.15	1	14,765	0.01%
2019/08/29	6	39.51	8	39.55	39.50	-2	14,673	-0.01%
2019/08/28	9	39.86	100	39.75	39.95	-91	14,763	-0.62%
2019/08/27	1	39.70	5	39.75	39.75	-4	14,766	-0.03%
2019/08/26	7	39.39	1	39.30	39.50	6	14,823	0.04%
2019/08/23	4	39.85	91.1	39.80	39.85	-87.1	14,870	-0.59%
2019/08/22	36	39.50	10	39.46	39.45	26	14,954	0.17%
2019/08/21	16	39.64	0	0.00	39.50	16	16,263	0.10%
2019/08/20	15	39.88	9	39.79	39.70	6	16,260	0.04%
2019/08/19	2.1	39.72	21	40.00	40.00	-18.9	16,339	-0.12%
2019/08/16	30	39.12	6	39.08	39.55	24	16,312	0.15%
2019/08/15	23	39.39	1	39.40	39.35	22	15,763	0.14%
2019/08/14	36	39.87	1	39.80	39.75	35	15,935	0.22%
2019/08/13	43	39.85	0	0.00	39.80	43	16,024	0.27%
2019/08/12	0	0.00	11	40.13	40.00	-11	16,218	-0.07%
2019/08/08	11	39.98	8	39.99	39.95	3	16,545	0.02%
2019/08/07	60.5	39.74	5	39.75	39.80	55.5	16,841	0.33%
2019/08/06	17	39.75	4	39.99	39.90	13	17,733	0.07%
2019/08/05	38	40.00	0	0.00	39.95	38	18,089	0.21%
2019/08/02	68	40.09	3.3	40.09	40.10	64.7	18,151	0.36%
2019/08/01	34	40.53	2	40.50	40.50	32	18,301	0.17%
2019/07/31	39	40.89	1.8	40.91	40.80	37.2	18,319	0.20%
2019/07/30	101	41.25	0.1	41.15	41.10	100.9	18,294	0.55%	大買/
2019/07/29	5.1	41.18	4	41.15	41.20	1.1	18,573	0.01%
2019/07/26	4	41.15	1	41.15	41.15	3	18,848	0.02%
2019/07/25	1	41.25	2	41.25	41.20	-1	19,265	-0.01%
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	7	41.24	16.5	41.28	41.20	-9.5	19,390	-0.05%
2019/07/22	8	41.24	0	0.00	41.40	8	19,369	0.04%
2019/07/19	42	41.28	0	41.25	41.05	42	19,374	0.22%
2019/07/18	11	41.13	2	41.15	41.10	9	19,312	0.05%
2019/07/17	13	41.30	10	41.40	41.30	3	19,217	0.02%
2019/07/16	20	41.56	0	0.00	41.55	20	18,975	0.11%
2019/07/15	4	41.63	2	41.70	41.65	2	18,852	0.01%
2019/07/12	117	41.69	0	0.00	41.60	117	18,882	0.62%	大買/鉅額交易
2019/07/11	15	41.97	1	41.90	41.95	14	18,952	0.07%
2019/07/10	16	42.01	0	0.00	42.20	16	19,114	0.08%
2019/07/09	2.4	41.86	0	0.00	41.85	2.4	19,150	0.01%
2019/07/08	27	42.10	2	42.20	41.95	25	19,251	0.13%
2019/07/05	17	42.31	0	0.00	42.35	17	19,420	0.09%
2019/07/04	3	42.50	20.8	42.46	42.50	-17.8	19,631	-0.09%
2019/07/03	6	42.25	12	42.40	42.25	-6	19,901	-0.03%
2019/07/02	13	42.47	2	42.63	42.65	11	20,241	0.05%
2019/07/01	58	42.36	9	42.43	42.70	49	20,202	0.24%
2019/06/28	9	43.17	45	43.24	43.00	-36	19,887	-0.18%
2019/06/27	18	43.05	17	43.10	43.20	1	19,625	0.01%
2019/06/26	10	42.80	0	0.00	42.75	10	19,534	0.05%
2019/06/25	2	42.58	10	42.57	42.60	-8	19,924	-0.04%
2019/06/24	2	42.55	1	42.50	42.55	1	20,254	0.01%
2019/06/21	7	42.40	7	42.39	42.30	0	20,370	0.00%
2019/06/19	0	42.50	10	42.36	42.55	-10	20,644	-0.05%
2019/06/18	11	42.10	6	41.99	42.20	5	20,557	0.02%
2019/06/17	10	41.58	6.1	41.78	41.65	3.9	20,707	0.02%
2019/06/14	8	41.38	6	41.50	41.30	2	21,035	0.01%
2019/06/13	6	41.48	0	0.00	41.65	6	21,109	0.03%
2019/06/12	7	41.90	43	41.88	41.90	-36	21,261	-0.17%
2019/06/11	11	41.57	30	41.87	42.10	-19	21,226	-0.09%
2019/06/10	1	41.11	0	0.00	41.35	1	20,962	0.00%
2019/06/06	6.1	40.83	0	0.00	40.75	6.1	20,938	0.03%
2019/06/05	21	41.34	1	41.20	41.10	20	20,946	0.10%
2019/06/04	2	41.50	15	41.49	41.45	-13	20,924	-0.06%
2019/06/03	1	40.75	0	0.00	41.05	1	20,926	0.00%
2019/05/31	12	40.82	7	40.84	40.80	5	20,935	0.02%
2019/05/30	27	40.38	50	40.50	40.50	-23	20,823	-0.11%
2019/05/29	18	40.31	2	40.45	40.30	16	21,156	0.08%
2019/05/28	54	40.38	0	0.00	40.35	54	21,292	0.25%
2019/05/27	6.3	40.66	29	40.91	40.75	-22.7	20,084	-0.11%
2019/05/24	15	40.78	1	41.00	40.60	14	20,117	0.07%
2019/05/23	4	40.84	8	40.93	41.00	-4	20,017	-0.02%
2019/05/22	19	41.12	6	41.05	41.15	13	20,047	0.06%
2019/05/21	13	41.14	16	41.11	41.50	-3	20,045	-0.01%
2019/05/20	4	40.26	2	40.25	40.20	2	19,732	0.01%
2019/05/17	21	40.04	5	40.05	40.00	16	19,779	0.08%
2019/05/16	61	40.33	2.1	40.42	40.00	58.9	19,523	0.30%
2019/05/15	71	41.01	9	40.99	40.95	62	19,277	0.32%
2019/05/14	99.6	40.45	21	40.44	40.45	78.6	19,168	0.41%
2019/05/13	32	42.18	30	42.15	41.95	2	18,279	0.01%
2019/05/10	16	43.36	5	43.60	43.20	11	17,969	0.06%
2019/05/09	56	43.58	96	43.55	43.50	-40	18,064	-0.22%
2019/05/08	23	44.08	17	44.05	44.05	6	17,820	0.03%
2019/05/07	72.2	44.41	0	0.00	44.35	72.2	17,976	0.40%
2019/05/06	21	44.42	14	44.47	44.50	7	18,096	0.04%
2019/05/03	14	45.33	7	45.46	45.45	7	17,979	0.04%
2019/05/02	1.1	45.65	46	45.43	45.65	-44.9	17,838	-0.25%
2019/04/30	41	44.67	10	44.75	44.70	31	17,602	0.18%
2019/04/29	1	44.60	63	44.48	44.60	-62	17,665	-0.35%
2019/04/26	3	44.42	9.4	44.41	44.50	-6.4	17,852	-0.04%
2019/04/25	6	44.47	32	44.50	44.35	-26	18,088	-0.14%
2019/04/24	5	44.35	0	0.00	44.30	5	18,414	0.03%
2019/04/23	4	44.31	0	0.00	44.35	4	18,909	0.02%
2019/04/22	3	44.45	1	44.45	44.35	2	19,135	0.01%
2019/04/19	25	44.43	0	0.00	44.35	25	19,298	0.13%
2019/04/18	15	44.05	26	44.08	44.20	-11	19,368	-0.06%
2019/04/17	85	44.12	0	0.00	44.10	85	19,526	0.44%
2019/04/16	20.5	44.04	0	0.00	44.10	20.5	19,348	0.11%
2019/04/15	25	44.22	2.2	44.21	44.15	22.8	19,302	0.12%
2019/04/12	11	44.17	1	44.20	44.10	10	19,307	0.05%
2019/04/11	27	44.27	1	44.70	44.15	26	19,349	0.13%
2019/04/10	12	44.23	2	44.30	44.20	10	19,157	0.05%
2019/04/09	26	44.28	1	44.30	44.30	25	18,921	0.13%
2019/04/08	53.2	44.41	3	44.35	44.30	50.2	18,599	0.27%
2019/04/03	14	44.80	13	44.87	44.80	1	18,081	0.01%
2019/04/02	4	44.91	7	44.86	44.80	-3	18,020	-0.02%
2019/04/01	10	44.68	0	0.00	44.50	10	18,047	0.06%
2019/03/29	15.3	44.27	5.4	44.43	44.95	10	17,832	0.06%
2019/03/28	54	44.06	22	44.18	44.00	32	17,709	0.18%
2019/03/27	54	44.58	5.3	44.60	44.50	48.7	17,366	0.28%
2019/03/26	31	45.27	0	0.00	45.25	31	17,108	0.18%
2019/03/25	13	45.38	10	45.41	45.40	3	17,067	0.02%
2019/03/22	55	46.39	2.3	46.31	46.20	52.7	16,893	0.31%
2019/03/21	25	46.66	13	46.75	46.75	12	16,784	0.07%
2019/03/20	10	46.88	15	46.87	46.95	-5	16,780	-0.03%
2019/03/19	11	46.45	32	46.65	46.65	-21	16,896	-0.12%
2019/03/18	8	45.56	18	45.78	45.80	-10	16,574	-0.06%
2019/03/15	2	45.20	12	45.40	45.45	-10	16,518	-0.06%
2019/03/14	3	45.17	4	45.24	45.10	-1	16,273	-0.01%
2019/03/13	12	45.15	16.3	45.10	45.15	-4.2	16,385	-0.03%
2019/03/12	20	45.05	1	44.80	45.00	19	16,479	0.12%
2019/03/11	8	44.46	0	0.00	44.40	8	16,510	0.05%
2019/03/08	13	44.51	0	0.00	44.45	13	16,503	0.08%
2019/03/07	19	44.77	98	44.70	44.65	-79	16,730	-0.47%
2019/03/06	2	44.93	10	44.98	44.95	-8	16,792	-0.05%
2019/03/05	6	44.83	0	0.00	44.60	6	17,051	0.04%
2019/03/04	10	44.34	16	44.82	44.90	-6	17,057	-0.04%
2019/02/27	18	45.28	0	0.00	45.30	18	16,897	0.11%
2019/02/26	62	45.60	11.6	45.54	45.50	50.4	16,689	0.30%
2019/02/25	15	45.52	5	45.54	45.55	10	16,530	0.06%
2019/02/22	12	45.17	1	45.35	45.40	11	16,537	0.07%
2019/02/21	1	45.16	6	45.23	45.40	-5	16,449	-0.03%
2019/02/20	4	44.93	8	44.91	45.15	-4	16,347	-0.02%
2019/02/19	6	44.59	4	44.63	44.60	2	16,200	0.01%
2019/02/18	21	44.44	3.2	44.47	44.40	17.9	16,200	0.11%
2019/02/15	18	44.46	1	44.35	44.20	17	15,981	0.11%
2019/02/14	1.2	44.62	4	44.49	44.55	-2.8	15,903	-0.02%
2019/02/13	34	44.09	3	44.18	44.30	31	15,657	0.20%
2019/02/12	76	43.90	2	44.08	43.90	74	15,578	0.48%
2019/02/11	10	43.68	1	43.65	43.55	9	15,524	0.06%
2019/01/30	74	43.70	1	43.65	43.60	73	15,374	0.47%
2019/01/29	15	43.76	7	43.89	43.90	8	15,060	0.05%
2019/01/28	34	43.61	3	43.67	43.80	31	14,887	0.21%
2019/01/25	9	43.61	0	0.00	43.50	9	14,644	0.06%
2019/01/24	32	43.57	0	0.00	43.55	32	14,477	0.22%
2019/01/23	40	43.83	0	0.00	43.75	40	14,456	0.28%
2019/01/22	11	44.03	92	44.10	44.20	-81	14,399	-0.56%
2019/01/21	20	43.84	0.1	44.00	43.80	19.9	14,376	0.14%
2019/01/18	10	43.53	1	43.40	43.50	9	14,615	0.06%
2019/01/17	22	43.87	1	43.70	43.80	21	14,497	0.14%
2019/01/16	18	43.51	17	43.41	43.60	1	14,322	0.01%
2019/01/15	145	44.12	0	0.00	43.75	145	14,030	1.03%	大買/鉅額交易
2019/01/14	40	44.69	2	44.50	44.40	38	13,493	0.28%
2019/01/11	6	45.67	8	45.91	45.55	-2	13,412	-0.01%
2019/01/10	1	45.95	0	0.00	45.85	1	13,374	0.01%
2019/01/09	23	45.88	2	45.90	45.95	21	13,385	0.16%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/07	6	45.25	0	0.00	45.20	6	13,425	0.04%
2019/01/04	14	44.58	1	44.70	44.55	13	13,467	0.10%
2019/01/03	14	45.36	18	45.50	45.15	-4	13,852	-0.03%
2019/01/02	6	46.08	0	0.00	45.90	6	13,837	0.04%
2018/12/28	2	46.70	0	0.00	47.00	2	13,810	0.01%
2018/12/27	0	0.00	9	46.52	46.70	-9	14,054	-0.06%
2018/12/26	1	46.30	3.4	46.37	46.00	-2.4	14,215	-0.02%
2018/12/25	7	46.00	6	46.00	46.00	1	14,341	0.01%
2018/12/24	8	46.45	0	0.00	46.50	8	14,365	0.06%
2018/12/22	3	46.88	1	46.90	46.85	2	14,281	0.01%
2018/12/21	2	46.88	0	0.00	46.95	2	14,474	0.01%
2018/12/20	6	47.33	2	47.65	47.00	4	14,426	0.03%
2018/12/19	1	46.95	6	46.98	47.25	-5	14,318	-0.03%
2018/12/18	1	47.20	5	47.56	47.20	-4	14,270	-0.03%
2018/12/17	5	47.85	2	47.80	47.70	3	14,372	0.02%
2018/12/14	11	47.67	0	0.00	47.55	11	14,530	0.08%
2018/12/13	10	48.00	10	47.87	48.25	0	14,376	0.00%
2018/12/12	9.1	47.28	7.7	47.34	47.50	1.4	14,310	0.01%
2018/12/11	0	0.00	3	47.62	47.60	-3	13,953	-0.02%
2018/12/10	11	47.59	0	0.00	47.60	11	13,959	0.08%
2018/12/07	11	48.14	0	0.00	48.15	11	13,964	0.08%
2018/12/06	16	48.03	11	48.07	48.25	5	14,017	0.04%
2018/12/05	13.3	48.40	5	48.30	48.40	8.3	14,099	0.06%
2018/12/04	17.1	48.52	3.7	48.79	48.95	13.4	14,067	0.10%
2018/12/03	3	49.10	0	0.00	49.10	3	13,952	0.02%
2018/11/30	13	48.75	0	0.00	48.55	13	13,946	0.09%
2018/11/29	3	48.63	0	0.00	48.55	3	13,686	0.02%
2018/11/28	34.3	48.77	1	48.80	48.80	33.3	13,485	0.25%
2018/11/27	9	49.19	0	0.00	49.05	9	13,178	0.07%
2018/11/26	11	49.47	18	49.43	49.55	-7	13,145	-0.05%
2018/11/22	10	50.20	0	0.00	50.40	10	12,878	0.08%
2018/11/21	2	50.00	0	0.00	50.20	2	12,886	0.02%
2018/11/20	10	50.45	0.4	50.20	50.20	9.6	12,820	0.07%
2018/11/19	0	0.00	3	50.77	51.00	-3	12,871	-0.02%
2018/11/16	3	50.70	0	0.00	50.70	3	12,855	0.02%
2018/11/15	0	50.40	3	50.60	50.80	-3	12,870	-0.02%
2018/11/13	13	50.02	0	0.00	50.20	13	13,066	0.10%
2018/11/12	0	0.00	2	50.85	50.80	-2	13,061	-0.02%
2018/11/09	0	50.70	6	51.00	51.00	-6	13,173	-0.05%
2018/11/08	0	0.00	7	50.43	50.90	-7	13,006	-0.05%
2018/11/07	0	49.80	4	49.99	50.10	-4	12,859	-0.03%
2018/11/06	2	49.35	1	49.40	49.40	1	12,829	0.01%
2018/11/05	1.3	49.10	2	49.10	49.60	-0.7	12,791	-0.01%
2018/11/02	2	48.68	6	49.13	49.50	-4	12,818	-0.03%
2018/11/01	9	48.60	5.3	48.79	48.75	3.8	12,752	0.03%
2018/10/31	3.1	48.49	3	48.63	49.00	0.1	12,645	0.00%
2018/10/30	3.1	48.14	35.2	48.06	48.35	-32.1	12,477	-0.26%
2018/10/29	0.5	47.50	14	47.23	47.50	-13.6	12,456	-0.11%
2018/10/26	4	47.58	0	0.00	47.40	4	12,309	0.03%
2018/10/25	7	48.74	14	48.81	48.70	-7	11,924	-0.06%
2018/10/24	5	49.15	0	0.00	49.75	5	11,850	0.04%
2018/10/23	14.2	49.54	2	49.30	49.30	12.2	11,784	0.10%
2018/10/22	0	0.00	34	50.30	50.30	-34	11,644	-0.29%
2018/10/19	0	50.20	29	50.10	50.30	-29	11,770	-0.25%
2018/10/18	0	50.00	17	50.00	50.00	-17	11,657	-0.15%
2018/10/17	2	50.30	1	50.10	50.00	1	11,627	0.01%
2018/10/16	2	50.01	0	0.00	50.40	2	11,549	0.02%
2018/10/15	14	50.01	2	50.05	50.00	12	11,464	0.10%
2018/10/12	11	49.71	3	50.40	50.60	8	11,252	0.07%
2018/10/11	10.7	50.43	2	50.60	50.10	8.7	11,086	0.08%
2018/10/09	3	52.73	17	52.64	52.40	-14	10,544	-0.13%
2018/10/08	0	0.00	1	51.90	51.90	-1	10,391	-0.01%
2018/10/05	19	51.34	0	0.00	51.20	19	10,408	0.18%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/01	5	52.80	7	52.79	52.90	-2	10,328	-0.02%
2018/09/28	1	52.70	1	53.10	52.50	0	10,506	0.00%
2018/09/26	0	0.00	1	52.60	53.00	-1	10,649	-0.01%
2018/09/25	10	52.90	1	53.00	52.80	9	10,913	0.08%
2018/09/21	0	0.00	10	52.87	52.90	-10	10,960	-0.09%
2018/09/20	5	52.00	3	52.20	52.20	2	10,889	0.02%
2018/09/14	0	51.20	1	51.30	51.20	-1	11,480	-0.01%
2018/09/12	10	50.70	0	0.00	50.50	10	11,881	0.08%
2018/09/11	7	50.37	4	50.50	50.50	3	12,101	0.02%
2018/09/10	2	50.85	0	0.00	50.90	2	12,298	0.02%
2018/09/07	3	51.10	0	0.00	51.20	3	12,596	0.02%
2018/09/06	12	51.83	20	51.60	51.50	-8	12,810	-0.06%
2018/09/05	5	51.78	0	0.00	51.80	5	12,909	0.04%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/30	3	52.30	0	0.00	52.20	3	13,321	0.02%
2018/08/27	0	0.00	3	52.80	52.80	-3	13,544	-0.02%
2018/08/24	0	0.00	21	52.68	52.80	-21	13,597	-0.15%
2018/08/23	2	51.90	1	52.30	52.50	1	13,990	0.01%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/20	3	51.40	0	0.00	51.30	3	14,242	0.02%
2018/08/17	0	51.80	0	0.00	51.80	0	14,160	0.00%
2018/08/16	5	51.50	0	0.00	51.50	5	14,206	0.04%
2018/08/15	0	0.00	1	52.00	51.90	-1	14,205	-0.01%
2018/08/14	22	52.00	2	52.00	52.20	20	14,272	0.14%
2018/08/13	2	52.00	1.3	52.00	52.00	0.7	14,288	0.01%
2018/08/10	1	52.80	0	0.00	53.00	1	14,353	0.01%
2018/08/09	6	52.87	1	53.10	52.70	5	14,473	0.03%
2018/08/08	0.1	52.70	20.1	53.20	53.00	-20	14,644	-0.14%
2018/08/07	8.1	52.75	0	0.00	52.50	8.1	14,831	0.05%
2018/08/06	0	0.00	2	53.00	53.00	-2	14,992	-0.01%
2018/08/03	0.3	52.50	1	52.50	52.80	-0.7	15,364	0.00%
2018/08/02	2	52.10	0	0.00	52.00	2	15,476	0.01%
2018/08/01	1	52.50	0	0.00	52.50	1	15,569	0.01%
2018/07/30	3	52.20	0	0.00	52.20	3	15,752	0.02%
2018/07/26	1	51.90	26	52.10	52.10	-25	15,861	-0.16%
2018/07/25	2.1	52.05	24	52.10	52.10	-21.9	15,854	-0.14%
2018/07/24	5	51.80	9	52.23	52.10	-4	15,828	-0.03%
2018/07/23	1	52.30	3	52.37	52.30	-2	15,984	-0.01%
2018/07/20	20.2	52.30	0	0.00	52.30	20.2	16,199	0.12%
2018/07/19	0	0.00	1	52.70	52.40	-1	16,458	-0.01%
2018/07/18	1	52.70	1	52.80	52.70	0	16,494	0.00%
2018/07/16	0	0.00	4.1	51.90	52.00	-4.1	16,561	-0.02%
2018/07/13	2	52.00	0	0.00	52.20	2	16,748	0.01%
2018/07/12	0	0.00	3.5	51.89	52.10	-3.5	16,800	-0.02%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/09	2	51.55	0	0.00	51.70	2	16,654	0.01%
2018/07/06	8	50.78	3	51.07	51.00	5	16,592	0.03%
2018/07/05	5	51.34	0	0.00	51.40	5	16,507	0.03%
2018/07/04	2	51.65	0	0.00	51.90	2	16,616	0.01%
2018/07/03	12	52.58	8.5	52.28	52.10	3.5	16,535	0.02%
2018/07/02	1.1	53.39	0.2	53.20	53.20	0.8	16,295	0.01%
2018/06/29	2	53.01	1	54.00	53.80	1	16,159	0.01%
2018/06/28	0	0.00	1	52.90	53.00	-1	15,945	-0.01%
2018/06/27	4	52.70	1	53.00	52.80	3	15,878	0.02%
2018/06/26	2	53.25	2	53.20	53.00	0	15,760	0.00%
2018/06/25	5	55.92	26	55.75	55.60	-21	15,534	-0.14%
2018/06/22	13	55.90	12.5	55.96	56.00	0.5	15,240	0.00%
2018/06/21	1	56.19	0	0.00	55.90	1	15,020	0.01%
2018/06/20	0	55.30	8.5	55.31	55.50	-8.4	14,998	-0.06%
2018/06/19	0	54.90	1	55.20	55.00	-1	14,863	-0.01%
2018/06/15	0	55.00	0	0.00	55.30	0	14,466	0.00%
2018/06/14	0	54.50	14.1	54.74	54.50	-14.1	14,169	-0.10%
2018/06/13	0	55.20	5	55.84	55.50	-5	13,920	-0.04%
2018/06/11	0	55.20	10	55.50	55.40	-10	13,851	-0.07%
2018/06/08	0	0.00	2	54.90	55.00	-2	13,857	-0.01%
2018/06/07	0	0.00	11	55.18	55.00	-11	13,947	-0.08%
2018/06/06	0	54.50	3	54.63	54.90	-3	14,092	-0.02%
2018/06/05	0	54.00	1	54.20	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	8.9	53.91	54.00	-8.9	14,053	-0.06%
2018/06/01	2	53.25	2	53.10	53.50	0	14,024	0.00%
2018/05/31	0.1	53.40	3	53.67	53.60	-2.9	13,998	-0.02%
2018/05/30	8	53.16	2	52.80	52.90	6	13,666	0.04%
2018/05/29	0	53.90	0	0.00	54.10	0	13,502	0.00%
2018/05/24	6	54.10	14	54.16	54.20	-8	13,715	-0.06%
2018/05/23	0	54.00	12	54.30	54.00	-12	13,761	-0.09%
2018/05/21	3	54.80	3	54.80	55.00	0	14,054	0.00%
2018/05/18	5	54.50	10	54.82	54.40	-5	14,155	-0.04%
2018/05/17	8	54.90	3	55.10	54.90	5	14,267	0.04%
2018/05/16	7	54.86	4	54.83	54.90	3	14,261	0.02%
2018/05/15	6.1	54.72	2	55.00	54.00	4.1	14,402	0.03%
2018/05/14	2	54.90	1	55.00	55.00	1	14,737	0.01%
2018/05/11	7	54.14	16	54.41	54.60	-9	14,736	-0.06%
2018/05/10	5	53.30	0	0.00	53.30	5	14,429	0.03%
2018/05/09	0	53.50	0	0.00	53.60	0	14,315	0.00%
2018/05/08	4	53.30	11	53.38	53.50	-7	14,373	-0.05%
2018/05/07	2	53.20	5	53.00	53.00	-3	14,283	-0.02%
2018/05/03	0	0.00	5	53.20	52.90	-5	14,504	-0.03%
2018/05/02	5	53.40	3	53.40	53.50	2	14,600	0.01%
2018/04/30	36	53.50	58.2	53.67	53.50	-22.2	14,691	-0.15%
2018/04/27	0	0.00	8	53.44	53.50	-8	14,774	-0.05%
2018/04/26	1	52.00	3	52.73	52.80	-2	14,749	-0.01%
2018/04/25	3	51.97	0	0.00	52.20	3	14,567	0.02%
2018/04/24	2	52.75	0	0.00	52.50	2	14,412	0.01%
2018/04/23	0	0.00	2.6	52.30	52.50	-2.6	14,523	-0.02%
2018/04/20	2	52.55	2	52.60	52.50	0	14,625	0.00%
2018/04/19	1	52.60	7	52.73	52.90	-6	14,867	-0.04%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	23	51.82	0	0.00	51.60	23	14,773	0.16%
2018/04/16	1	52.50	12	52.70	52.50	-11	15,033	-0.07%
2018/04/13	3.1	52.87	0	0.00	52.80	3.1	15,106	0.02%
2018/04/11	1	53.30	1	53.69	53.30	0	15,513	0.00%
2018/04/10	2	52.90	14	53.48	53.00	-12	15,594	-0.08%
2018/04/09	1	52.31	26	52.45	53.00	-25	15,704	-0.16%
2018/04/03	21	51.90	10	51.90	52.00	11	15,783	0.07%
2018/04/02	0	0.00	15	52.69	52.50	-15	15,886	-0.09%
2018/03/31	11	52.34	13	52.23	52.50	-2	15,982	-0.01%
2018/03/30	1	52.00	5	52.30	51.90	-4	16,053	-0.02%
2018/03/29	19	52.22	10	52.00	51.80	9	16,036	0.06%
2018/03/28	3	52.43	1	52.40	52.50	2	15,956	0.01%
2018/03/27	1	53.20	0.8	53.10	53.30	0.2	16,044	0.00%
2018/03/26	3	52.23	7.3	52.55	52.80	-4.3	16,064	-0.03%
2018/03/23	22	52.60	0	0.00	52.20	22	16,204	0.14%
2018/03/22	5	53.44	5	53.42	53.40	0	16,228	0.00%
2018/03/21	2	53.45	0.1	53.20	53.40	1.9	16,072	0.01%
2018/03/20	2	53.25	4	53.47	53.20	-2	16,284	-0.01%
2018/03/19	3	53.37	0.4	53.40	53.60	2.6	16,471	0.02%
2018/03/16	10	53.62	2	53.40	53.40	8	16,593	0.05%
2018/03/15	4	53.55	0.7	53.40	53.40	3.3	16,519	0.02%
2018/03/14	4	53.85	4	53.95	53.90	0	16,604	0.00%
2018/03/13	15	54.07	1	54.10	53.90	14	16,660	0.08%
2018/03/12	1	52.84	34.2	54.29	54.50	-33.1	16,673	-0.20%
2018/03/09	7	52.19	0	0.00	52.00	7	16,714	0.04%
2018/03/08	4	52.75	2	52.50	52.40	2	17,459	0.01%
2018/03/07	22	52.79	0.7	52.60	52.50	21.3	17,930	0.12%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	52.70	0	0.00	52.60	1	19,210	0.01%
2018/03/02	1	53.20	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	54.00	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	54.40	41	54.62	54.50	-41	19,397	-0.21%
2018/02/26	2	54.40	14.8	54.54	54.30	-12.8	19,415	-0.07%
2018/02/23	0	54.50	1	54.70	54.70	-1	19,762	0.00%
2018/02/22	0	0.00	3	53.97	54.20	-3	20,668	-0.01%
2018/02/21	0	53.90	12.4	54.03	54.00	-12.4	21,958	-0.06%
2018/02/12	8	53.49	5	53.66	53.00	3	22,058	0.01%
2018/02/09	6	52.52	9	52.59	52.80	-3	21,999	-0.01%
2018/02/08	3	53.37	5.6	53.25	53.30	-2.6	21,798	-0.01%
2018/02/07	0	52.50	11	52.68	52.70	-11	21,929	-0.05%
2018/02/06	75	51.23	4	51.25	50.80	71	21,788	0.33%
2018/02/05	1	53.80	2	53.60	54.10	-1	21,376	0.00%
2018/02/02	11	54.67	0	0.00	54.70	11	21,222	0.05%
2018/02/01	1	55.00	4	55.20	54.80	-3	21,287	-0.01%
2018/01/31	0	0.00	0.3	54.40	54.60	-0.3	21,223	0.00%
2018/01/29	0	0.00	0.4	54.90	55.20	-0.4	21,006	0.00%
2018/01/26	13	54.72	0.5	54.70	54.70	12.5	20,866	0.06%
2018/01/25	0	0.00	4	55.93	55.60	-4	20,658	-0.02%
2018/01/24	11	55.43	5	55.50	55.70	6	20,570	0.03%
2018/01/23	0	0.00	5.9	55.75	56.00	-5.9	20,526	-0.03%
2018/01/22	16	55.53	3	55.53	55.60	13	20,628	0.06%
2018/01/19	1	56.09	5.5	55.86	56.00	-4.5	20,908	-0.02%
2018/01/18	0	55.50	7	56.27	55.90	-7	20,836	-0.03%
2018/01/17	1	56.00	21	56.00	56.30	-20	20,787	-0.10%
2018/01/16	0	56.40	7.2	56.65	56.60	-7.2	20,659	-0.03%
2018/01/15	10	56.40	64.1	56.48	56.50	-54.1	20,518	-0.26%
2018/01/12	0	55.40	6	55.78	55.60	-6	20,278	-0.03%
2018/01/11	12	55.44	0	0.00	55.40	12	20,202	0.06%
2018/01/10	11	56.05	1	56.00	55.60	10	20,285	0.05%
2018/01/09	0	0.00	7.9	55.47	55.80	-7.9	20,010	-0.04%
2018/01/08	1	55.50	13.8	55.59	55.70	-12.8	20,036	-0.06%
2018/01/05	0	55.40	8.1	55.50	55.70	-8.1	19,793	-0.04%
2018/01/04	3	54.70	21.1	54.98	55.40	-18.1	19,585	-0.09%
2018/01/03	0	54.90	39.6	55.08	55.20	-39.5	19,635	-0.20%
2018/01/02	1	54.40	12	54.08	54.20	-11	19,235	-0.06%