國泰金 (2882)-群益金鼎-新竹券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550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－群益金鼎-新竹券商分點個股進出

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

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹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
2024/05/31	1	56.10	1.6	56.19	56.20	-0.6	31,663	0.00%
2024/05/30	0	0.00	44	56.30	55.60	-44	31,098	-0.14%
2024/05/29	4	55.65	6	55.50	55.60	-2	30,827	-0.01%
2024/05/28	3	56.47	12	57.08	56.80	-9	30,409	-0.03%
2024/05/27	1	55.90	10	55.50	55.60	-9	30,154	-0.03%
2024/05/24	5	54.80	0.2	54.80	54.90	4.8	30,085	0.02%
2024/05/23	14.3	54.88	17	54.70	54.80	-2.7	30,107	-0.01%
2024/05/22	0	0.00	14	55.75	56.00	-14	29,852	-0.05%
2024/05/21	33	55.22	6	55.00	55.40	27	29,708	0.09%
2024/05/20	11	55.80	11.3	56.06	56.00	-0.3	29,367	0.00%
2024/05/17	0	0.00	7.1	56.40	56.40	-7.1	29,208	-0.02%
2024/05/16	13.2	57.00	5.1	56.96	56.40	8	29,050	0.03%
2024/05/15	18.1	56.63	60	56.37	56.60	-42	28,227	-0.15%
2024/05/14	5	54.90	17	54.58	54.30	-12	27,245	-0.04%
2024/05/13	113	55.75	7	55.76	55.10	106	26,962	0.39%	大買/鉅額交易
2024/05/10	18	54.98	65.7	54.87	55.50	-47.7	26,191	-0.18%
2024/05/09	32	51.54	7.7	51.68	51.70	24.3	24,534	0.10%
2024/05/08	501	50.86	0	0.00	50.90	501	24,131	2.08%	大買/鉅額交易
2024/05/07	300	50.82	0	0.00	50.90	300	24,147	1.24%	大買/鉅額交易
2024/05/06	0	0.00	7.3	51.13	50.90	-7.3	24,031	-0.03%
2024/05/03	0	0.00	1	50.20	50.20	-1	23,755	0.00%
2024/05/02	5	50.20	2	50.40	50.30	3	23,703	0.01%
2024/04/30	5	51.00	8.1	50.97	50.50	-3.1	23,517	-0.01%
2024/04/29	43	50.42	14.1	50.43	50.80	28.9	23,098	0.13%
2024/04/26	4	49.05	1	49.10	48.90	3	22,340	0.01%
2024/04/25	3.4	48.51	0	0.00	48.55	3.4	22,428	0.01%
2024/04/24	1	49.15	5	49.31	49.25	-4	22,385	-0.02%
2024/04/23	0	0.00	3	48.77	48.75	-3	22,603	-0.01%
2024/04/22	0	0.00	9	48.43	48.40	-9	22,828	-0.04%
2024/04/19	34.1	47.83	0.2	47.50	47.45	33.9	22,753	0.15%
2024/04/18	1	47.61	1	48.60	48.45	0	22,431	0.00%
2024/04/17	10	47.88	1	47.80	47.90	9	22,340	0.04%
2024/04/16	14	48.21	9.7	47.89	47.85	4.3	22,176	0.02%
2024/04/15	2	48.88	1	48.50	48.95	1	21,808	0.00%
2024/04/12	16	49.22	9	49.24	49.05	7	21,657	0.03%
2024/04/11	56	49.74	52	49.73	49.70	4	21,353	0.02%
2024/04/10	4	48.88	0.2	48.75	48.75	3.8	20,845	0.02%
2024/04/09	0	0.00	22	49.06	49.45	-22	20,642	-0.11%
2024/04/08	1	48.25	13	48.29	48.35	-12	20,144	-0.06%
2024/04/03	4.4	48.22	10	48.05	48.05	-5.6	20,142	-0.03%
2024/04/02	1	48.80	5	48.95	48.95	-4	20,059	-0.02%
2024/04/01	20	48.88	0	0.00	48.95	20	20,092	0.10%
2024/03/29	1	48.25	0	0.00	48.65	1	19,929	0.01%
2024/03/28	1.2	48.10	30	48.10	48.25	-28.8	19,806	-0.15%
2024/03/27	21.6	48.10	0.1	48.25	48.20	21.6	19,792	0.11%
2024/03/26	4	48.04	11.2	48.20	48.35	-7.2	19,800	-0.04%
2024/03/25	3.4	48.07	3	48.05	48.10	0.4	19,822	0.00%
2024/03/22	0	0.00	1	48.80	48.55	-1	19,755	-0.01%
2024/03/21	2	48.40	90.1	48.39	48.55	-88.1	19,329	-0.46%
2024/03/20	2.4	47.54	5.2	47.56	47.50	-2.8	19,083	-0.01%
2024/03/19	10.5	47.27	24	47.85	47.75	-13.6	19,384	-0.07%
2024/03/18	26.4	47.59	10	47.71	47.55	16.4	19,301	0.08%
2024/03/15	6	47.40	6	47.70	47.65	0	19,158	0.00%
2024/03/14	0	0.00	55.6	48.01	48.30	-55.6	18,269	-0.30%
2024/03/13	6	46.80	10	46.76	46.80	-4	17,370	-0.02%
2024/03/12	0	0.00	4.5	46.22	46.50	-4.5	17,141	-0.03%
2024/03/11	9	46.17	13.1	46.07	46.05	-4.1	16,726	-0.02%
2024/03/08	2	45.12	1	45.20	45.30	1	16,215	0.01%
2024/03/07	30	44.95	47	44.63	44.85	-17	15,741	-0.11%
2024/03/06	31	44.75	3	44.62	44.55	28	15,652	0.18%
2024/03/04	0	0.00	2	44.75	44.65	-2	15,905	-0.01%
2024/03/01	4	44.69	0	0.00	44.65	4	15,930	0.03%
2024/02/29	0	0.00	2	44.55	45.05	-2	15,994	-0.01%
2024/02/27	12	44.41	0	0.00	44.30	12	15,657	0.08%
2024/02/26	1.1	44.31	0.1	44.50	44.30	1	15,576	0.01%
2024/02/23	6	44.50	3.1	44.74	44.45	2.9	15,466	0.02%
2024/02/22	2	44.75	0	0.00	44.90	2	15,679	0.01%
2024/02/21	21	44.85	0	0.00	44.75	21	15,691	0.13%
2024/02/20	2	45.03	1.1	44.86	45.10	0.9	15,713	0.01%
2024/02/19	27	44.86	20	44.94	45.00	7	15,792	0.04%
2024/02/16	0.1	44.35	2	44.35	44.55	-1.9	15,816	-0.01%
2024/02/05	9.1	43.89	1.4	43.95	43.90	7.7	15,847	0.05%
2024/02/02	1.1	44.20	0	0.00	44.10	1.1	15,646	0.01%
2024/02/01	0	0.00	1	44.45	44.45	-1	15,568	-0.01%
2024/01/31	17	43.96	0	0.00	44.15	17	15,471	0.11%
2024/01/30	10.5	44.00	1	44.00	43.90	9.5	15,388	0.06%
2024/01/29	40	44.35	1	44.30	44.40	39	15,324	0.25%
2024/01/25	2	44.20	0	0.00	44.35	2	15,366	0.01%
2024/01/24	0	0.00	1	44.20	44.20	-1	15,325	-0.01%
2024/01/22	1	43.95	0	0.00	43.85	1	15,315	0.01%
2024/01/19	12.4	43.52	1	43.80	43.80	11.4	15,261	0.07%
2024/01/18	5.9	43.28	0	0.00	43.30	5.9	15,132	0.04%
2024/01/17	12.2	43.51	0	0.00	43.30	12.2	14,958	0.08%
2024/01/16	38.2	43.89	0	0.00	44.00	38.2	14,499	0.26%
2024/01/15	1	44.60	1	44.55	44.45	0	14,262	0.00%
2024/01/12	9.4	44.54	0	0.00	44.50	9.4	14,417	0.07%
2024/01/11	2.1	44.56	0	0.00	44.60	2.1	14,442	0.01%
2024/01/10	4	44.71	0	0.00	44.70	4	14,537	0.03%
2024/01/09	7	44.83	0	0.00	44.75	7	14,551	0.05%
2024/01/08	3	45.15	0	45.15	45.10	3	14,471	0.02%
2024/01/04	27.1	44.83	0	0.00	44.70	27.1	14,633	0.19%
2024/01/03	3.5	44.89	0	0.00	44.95	3.5	14,958	0.02%
2024/01/02	1	45.35	0	0.00	45.50	1	14,818	0.01%
2023/12/29	9	45.63	35	45.68	45.75	-26	14,897	-0.17%
2023/12/28	10	45.72	230	45.41	45.80	-220	15,058	-1.46%	大賣/鉅額交易
2023/12/27	5.4	45.46	53	45.49	45.45	-47.6	15,076	-0.32%
2023/12/26	0	0.00	104.4	45.20	45.20	-104.4	15,031	-0.69%	大賣/鉅額交易
2023/12/25	15	44.85	575	44.97	44.85	-560	15,071	-3.72%	大賣/鉅額交易
2023/12/22	5.4	44.75	410	44.65	44.65	-404.6	15,129	-2.67%	大賣/鉅額交易
2023/12/21	1.2	44.78	29.6	44.65	44.70	-28.4	15,143	-0.19%
2023/12/20	6	44.88	0	0.00	44.85	6	15,167	0.04%
2023/12/19	4.8	44.93	0	0.00	44.90	4.8	15,132	0.03%
2023/12/18	2	45.45	0	0.00	45.50	2	15,242	0.01%
2023/12/15	1	45.75	4	45.73	45.85	-3	15,385	-0.02%
2023/12/14	0	0.00	22	45.61	45.90	-22	15,090	-0.15%
2023/12/13	64	44.76	0	44.70	44.70	64	14,626	0.44%
2023/12/12	8.4	44.70	101	44.70	44.75	-92.6	14,668	-0.63%	大賣/
2023/12/11	9.5	44.85	0	0.00	44.85	9.5	14,610	0.06%
2023/12/08	5.2	44.96	0	0.00	44.85	5.2	14,513	0.04%
2023/12/07	7	45.05	0	0.00	45.00	7	14,380	0.05%
2023/12/06	0.4	45.50	0	0.00	45.45	0.4	14,160	0.00%
2023/12/05	1	45.55	4	45.50	45.55	-3	14,051	-0.02%
2023/12/04	0	0.00	2.5	46.32	46.25	-2.5	13,799	-0.02%
2023/12/01	9	46.02	0.2	46.05	46.05	8.8	13,838	0.06%
2023/11/29	1.4	45.75	0	0.00	45.75	1.4	13,300	0.01%
2023/11/27	2	45.88	7	46.35	45.75	-5	13,497	-0.04%
2023/11/22	0	0.00	3	46.15	46.30	-3	13,527	-0.02%
2023/11/21	10	46.20	5.5	46.05	46.15	4.5	13,506	0.03%
2023/11/20	0	0.00	1	45.70	45.70	-1	13,372	-0.01%
2023/11/17	0	0.00	0.3	45.80	45.80	-0.3	13,436	0.00%
2023/11/16	4.1	45.80	3	45.78	45.65	1.1	13,339	0.01%
2023/11/15	2	45.60	2	45.68	45.75	0	13,178	0.00%
2023/11/14	1	45.50	0	0.00	45.45	1	12,979	0.01%
2023/11/13	0	0.00	2	45.50	45.25	-2	12,936	-0.02%
2023/11/10	0	0.00	2	45.00	44.95	-2	12,999	-0.02%
2023/11/08	0	0.00	4	45.18	45.05	-4	13,393	-0.03%
2023/11/07	0	45.10	0	0.00	45.20	0	13,574	0.00%
2023/11/06	0	0.00	16	45.43	45.35	-16	13,650	-0.12%
2023/11/03	0	0.00	5	45.22	45.35	-5	13,730	-0.04%
2023/11/02	1	44.85	0	0.00	44.85	1	13,962	0.01%
2023/11/01	4	44.13	2.6	44.29	44.30	1.4	13,947	0.01%
2023/10/31	0	44.05	0	0.00	43.90	0	14,171	0.00%
2023/10/30	1	44.05	0	0.00	43.95	1	14,634	0.01%
2023/10/27	1	44.15	2	44.18	44.20	-1	15,080	-0.01%
2023/10/26	1	43.90	0	0.00	43.85	1	15,462	0.01%
2023/10/25	4	44.19	0	0.00	44.15	4	15,491	0.03%
2023/10/24	4	44.15	0	0.00	44.15	4	15,975	0.03%
2023/10/23	1	44.10	4	44.50	44.10	-3	16,353	-0.02%
2023/10/20	3	44.53	1.6	44.69	44.70	1.4	16,283	0.01%
2023/10/19	1	45.10	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	0.00	8	45.37	45.60	-8	15,992	-0.05%
2023/10/16	1	45.30	0	0.00	45.50	1	16,036	0.01%
2023/10/13	4	45.51	0	0.00	45.30	4	16,348	0.02%
2023/10/12	2	45.73	9	45.74	46.15	-7	16,565	-0.04%
2023/10/11	0	0.00	19.4	45.48	45.95	-19.4	16,466	-0.12%
2023/10/06	4	44.49	5	44.40	44.55	-1	16,194	-0.01%
2023/10/05	2	43.63	6.4	43.98	44.05	-4.4	16,381	-0.03%
2023/10/04	6	43.58	2	43.65	43.55	4	16,486	0.02%
2023/10/03	14.1	44.19	7	44.06	44.00	7.1	16,314	0.04%
2023/09/28	1	44.80	0	0.00	44.55	1	16,601	0.01%
2023/09/27	3	44.45	1	44.45	44.60	2	16,568	0.01%
2023/09/26	5.1	44.59	0	0.00	44.45	5.1	16,547	0.03%
2023/09/25	1.2	44.69	0	0.00	44.85	1.2	16,456	0.01%
2023/09/22	4.1	44.77	0	0.00	44.70	4.1	16,512	0.02%
2023/09/21	7.1	44.89	0	0.00	44.90	7.1	16,526	0.04%
2023/09/20	143	45.71	0	0.00	45.70	143	16,348	0.87%	大買/鉅額交易
2023/09/18	0	46.50	0	0.00	46.40	0	16,393	0.00%
2023/09/14	0	0.00	2	46.70	46.90	-2	16,289	-0.01%
2023/09/13	0	0.00	20	46.65	46.75	-20	16,345	-0.12%
2023/09/12	11	46.45	0	0.00	46.65	11	16,622	0.07%
2023/09/11	0	0.00	3	46.42	46.55	-3	16,620	-0.02%
2023/09/08	0	0.00	1.7	46.00	46.30	-1.7	16,744	-0.01%
2023/09/07	0	45.75	1	45.75	45.70	-1	17,001	-0.01%
2023/09/06	2	45.83	0.3	45.85	45.80	1.7	17,246	0.01%
2023/09/05	0	46.40	0	0.00	46.45	0	17,354	0.00%
2023/09/04	0	46.35	5	46.70	46.65	-5	17,791	-0.03%
2023/09/01	4.1	46.54	1	46.60	46.60	3.1	18,058	0.02%
2023/08/31	1	45.80	1	45.80	45.60	0	17,967	0.00%
2023/08/30	0.1	45.95	0	0.00	46.10	0.1	18,138	0.00%
2023/08/28	0	0.00	1	45.25	45.40	-1	18,361	-0.01%
2023/08/25	0	44.50	0	0.00	44.50	0	19,481	0.00%
2023/08/24	1.1	44.49	0	0.00	44.65	1.1	19,716	0.01%
2023/08/23	20.1	44.90	0	0.00	44.70	20.1	20,015	0.10%
2023/08/22	0.1	45.10	0	0.00	45.00	0.1	20,119	0.00%
2023/08/21	0	0.00	8	45.40	45.40	-8	20,286	-0.04%
2023/08/18	2.1	45.17	1	45.05	45.20	1.1	20,446	0.01%
2023/08/17	8.1	45.15	0	0.00	45.30	8.1	20,594	0.04%
2023/08/16	6.1	44.91	0	0.00	45.10	6.1	20,645	0.03%
2023/08/15	3.2	45.48	0	0.00	45.40	3.2	21,046	0.02%
2023/08/14	0.4	45.38	40.7	45.01	45.40	-40.3	21,344	-0.19%
2023/08/11	0.3	46.68	12	46.80	46.45	-11.7	21,395	-0.05%
2023/08/10	0	0.00	3	46.50	46.60	-3	21,437	-0.01%
2023/08/09	2.1	46.45	1	46.65	46.45	1.1	21,514	0.01%
2023/08/08	1.3	47.12	1	47.15	47.05	0.3	21,727	0.00%
2023/08/07	0	0.00	3	46.55	46.45	-3	21,777	-0.01%
2023/08/04	1.1	46.26	1.2	46.64	46.30	-0.1	21,795	0.00%
2023/08/02	5.3	46.12	1	46.35	46.20	4.3	21,721	0.02%
2023/08/01	2	46.63	7.2	47.12	47.25	-5.2	21,359	-0.02%
2023/07/31	45.1	46.01	2	45.80	45.75	43.1	20,808	0.21%
2023/07/28	1	45.70	2	45.60	45.75	-1	20,486	-0.01%
2023/07/27	1	45.70	43.3	45.87	46.00	-42.3	20,452	-0.21%
2023/07/26	5	45.05	93.5	45.29	45.35	-88.5	20,136	-0.44%
2023/07/25	0	0.00	2	44.40	44.55	-2	19,903	-0.01%
2023/07/24	1.1	44.15	7	44.18	44.20	-5.9	19,925	-0.03%
2023/07/21	3	44.50	0	0.00	44.40	3	20,007	0.01%
2023/07/20	0	0.00	4	44.60	44.75	-4	20,025	-0.02%
2023/07/19	1	44.50	25	44.55	44.50	-24	19,914	-0.12%
2023/07/18	12	45.20	1.2	45.08	45.05	10.8	19,807	0.05%
2023/07/17	1	44.25	11	44.81	45.00	-10	19,538	-0.05%
2023/07/14	0	0.00	6.1	43.98	44.10	-6.1	19,244	-0.03%
2023/07/13	27.3	43.71	0	0.00	43.60	27.3	19,219	0.14%
2023/07/12	0	0.00	1	43.85	44.00	-1	19,104	-0.01%
2023/07/11	0	0.00	105	43.65	43.60	-105	19,068	-0.55%	大賣/鉅額交易
2023/07/10	0	0.00	1.2	42.73	42.65	-1.2	19,014	-0.01%
2023/07/07	9.3	42.14	2	42.15	42.25	7.3	18,995	0.04%
2023/07/06	26.6	42.68	5	42.40	42.50	21.6	18,948	0.11%
2023/07/05	1	43.35	0	0.00	43.20	1	18,679	0.01%
2023/07/04	4	43.11	0	0.00	43.05	4	18,804	0.02%
2023/07/03	0.1	43.35	0	0.00	43.30	0.1	18,884	0.00%
2023/06/30	5	43.30	1	43.15	43.15	4	19,065	0.02%
2023/06/29	6.2	43.49	7	43.77	43.40	-0.9	19,023	0.00%
2023/06/28	5.1	43.50	0	0.00	43.65	5.1	18,959	0.03%
2023/06/27	0	0.00	8	44.06	44.15	-8	18,865	-0.04%
2023/06/26	108.2	44.05	2	44.15	44.05	106.2	18,810	0.56%	大買/鉅額交易
2023/06/20	1	44.20	0	0.00	44.35	1	18,939	0.01%
2023/06/19	6.1	43.79	0	0.00	43.90	6.1	19,245	0.03%
2023/06/16	2.2	44.02	0	0.00	43.90	2.2	19,296	0.01%
2023/06/15	6.6	44.41	20	44.55	44.35	-13.4	19,510	-0.07%
2023/06/14	8.1	44.41	6	44.55	44.60	2.1	19,815	0.01%
2023/06/13	1.1	44.06	0	0.00	44.10	1.1	20,165	0.01%
2023/06/12	12.1	44.35	3	44.10	44.05	9.1	20,040	0.05%
2023/06/09	3.3	44.56	1.4	44.55	44.60	1.9	20,220	0.01%
2023/06/08	10.6	44.55	10	44.85	44.60	0.6	20,265	0.00%
2023/06/07	17.1	45.38	0	0.00	45.40	17.1	20,307	0.08%
2023/06/05	0	0.00	21	45.20	45.25	-21	20,213	-0.10%
2023/06/02	1	44.15	0	0.00	44.45	1	19,891	0.01%
2023/06/01	1.1	44.00	15	44.52	44.00	-14	19,911	-0.07%
2023/05/31	1.1	44.55	0.3	44.80	44.30	0.7	19,733	0.00%
2023/05/30	1.1	44.51	0	0.00	44.50	1.1	18,585	0.01%
2023/05/29	13	45.36	1	45.20	44.75	12	18,760	0.06%
2023/05/26	0.1	44.00	0	0.00	43.90	0.1	18,509	0.00%
2023/05/25	1.1	44.35	0.5	44.30	44.05	0.5	18,466	0.00%
2023/05/24	30.2	44.35	30.4	44.55	44.80	-0.3	18,428	0.00%
2023/05/23	1.3	45.22	86	45.04	44.80	-84.8	18,451	-0.46%
2023/05/22	1.1	45.15	11.2	45.43	45.15	-10.1	18,615	-0.05%
2023/05/19	4	45.14	10	44.94	45.15	-6	18,867	-0.03%
2023/05/18	0	0.00	27.1	44.29	44.40	-27.1	18,393	-0.15%
2023/05/17	57	43.84	0	0.00	43.95	57	18,294	0.31%
2023/05/16	0	0.00	2	43.63	43.60	-2	18,227	-0.01%
2023/05/15	0	0.00	4.3	43.15	43.35	-4.3	18,107	-0.02%
2023/05/12	2.1	42.85	0	0.00	42.65	2.1	18,034	0.01%
2023/05/11	0	0.00	18	43.31	43.70	-18	17,729	-0.10%
2023/05/10	2.5	43.07	0	0.00	43.05	2.5	17,471	0.01%
2023/05/09	2	43.10	2	43.28	43.50	0	17,476	0.00%
2023/05/08	2	42.70	3	42.87	43.05	-1	17,565	-0.01%
2023/05/04	3	42.27	0	0.00	42.50	3	18,392	0.02%
2023/05/03	3	42.20	0	0.00	42.40	3	18,694	0.02%
2023/05/02	1	42.15	0	0.00	42.50	1	19,081	0.01%
2023/04/28	26.1	42.46	17	42.37	42.45	9.1	19,559	0.05%
2023/04/27	2	42.23	0	0.00	42.25	2	19,728	0.01%
2023/04/26	0	42.30	6	42.03	42.35	-6	19,928	-0.03%
2023/04/25	1	42.80	2	42.68	42.60	-1	20,081	0.00%
2023/04/24	0.1	42.60	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	1.1	42.65	1	42.70	42.70	0.1	20,326	0.00%
2023/04/20	0	0.00	1	42.90	42.95	-1	20,474	0.00%
2023/04/19	0.1	42.95	6	43.09	42.75	-5.9	21,138	-0.03%
2023/04/18	0.1	43.00	0	0.00	43.10	0.1	21,287	0.00%
2023/04/17	0	0.00	2	43.00	43.20	-2	21,528	-0.01%
2023/04/14	1	42.85	4	43.03	43.15	-3	21,676	-0.01%
2023/04/13	3	42.75	3	42.58	42.60	0	21,991	0.00%
2023/04/12	0	0.00	1	42.95	42.95	-1	23,366	0.00%
2023/04/11	26	42.55	1	42.60	42.65	25	23,436	0.11%
2023/04/07	7	42.12	10.8	42.29	42.25	-3.8	23,431	-0.02%
2023/04/06	1.9	41.93	0	0.00	42.00	1.9	23,302	0.01%
2023/03/30	8	41.63	5	41.72	41.60	3	23,594	0.01%
2023/03/29	0	0.00	8.9	41.78	41.85	-8.9	23,677	-0.04%
2023/03/28	3	41.72	2	41.60	41.55	1	23,992	0.00%
2023/03/27	6.2	41.12	5	41.27	41.35	1.2	24,166	0.00%
2023/03/24	3.1	41.29	2	41.30	41.30	1.1	24,527	0.00%
2023/03/23	0	0.00	0.5	41.50	41.55	-0.5	24,585	0.00%
2023/03/22	1	41.30	2	41.25	41.35	-1	24,551	0.00%
2023/03/21	3	40.75	1	40.65	40.75	2	24,426	0.01%
2023/03/20	18.3	40.23	7	40.15	40.20	11.3	24,598	0.05%
2023/03/17	22	41.00	4	41.05	41.00	18	24,387	0.07%
2023/03/16	11.4	40.73	0	0.00	40.50	11.4	24,373	0.05%
2023/03/15	37	41.89	1.2	41.83	41.50	35.8	24,276	0.15%
2023/03/14	19.3	41.58	8	41.64	41.55	11.3	24,661	0.05%
2023/03/13	1	42.16	1	42.20	42.30	0	24,935	0.00%
2023/03/10	15	42.78	10	43.00	42.70	5	25,078	0.02%
2023/03/09	1	43.65	0	0.00	43.65	1	25,129	0.00%
2023/03/08	1	43.40	0.8	43.75	43.75	0.2	25,940	0.00%
2023/03/07	3	43.60	0	0.00	43.75	3	26,525	0.01%
2023/03/06	0	0.00	22	43.61	43.60	-22	26,702	-0.08%
2023/03/03	9	43.00	0	0.00	42.90	9	26,792	0.03%
2023/03/02	0	0.00	1	43.05	43.00	-1	26,977	0.00%
2023/03/01	3.6	42.89	4.1	42.80	42.75	-0.5	27,137	0.00%
2023/02/24	10	43.40	5	43.40	43.45	5	26,962	0.02%
2023/02/23	3	43.27	9	43.40	43.30	-6	26,909	-0.02%
2023/02/22	2	43.30	0	0.00	43.35	2	26,842	0.01%
2023/02/21	3.6	43.76	1.2	43.83	43.85	2.4	26,799	0.01%
2023/02/20	20.6	44.30	6	44.28	44.45	14.6	26,879	0.05%
2023/02/17	8.5	43.78	23	43.78	44.00	-14.5	26,840	-0.05%
2023/02/16	1.5	43.10	0	0.00	43.05	1.5	26,950	0.01%
2023/02/15	2.5	43.19	0	0.00	42.95	2.5	27,722	0.01%
2023/02/14	1.5	43.53	2	43.40	43.60	-0.5	27,665	0.00%
2023/02/13	2.8	42.76	7	42.69	42.90	-4.2	27,674	-0.02%
2023/02/10	0.5	42.75	0	0.00	42.65	0.5	27,777	0.00%
2023/02/09	0.1	42.70	1	42.70	42.60	-0.9	27,815	0.00%
2023/02/08	0.4	42.95	0	0.00	42.85	0.4	27,871	0.00%
2023/02/07	0	0.00	1	42.70	42.80	-1	27,990	0.00%
2023/02/06	3.1	42.98	1	42.75	42.65	2.1	28,020	0.01%
2023/02/03	7.3	43.54	0.1	43.75	43.30	7.2	27,859	0.03%
2023/02/02	17.7	43.92	5	43.86	44.05	12.7	27,739	0.05%
2023/02/01	0	0.00	7	42.95	43.00	-7	27,346	-0.03%
2023/01/31	7.2	42.67	3	42.60	42.55	4.2	27,273	0.02%
2023/01/30	0.1	42.55	6.2	42.85	42.70	-6.1	27,171	-0.02%
2023/01/17	8	41.74	1	41.90	42.00	7	26,752	0.03%
2023/01/16	2	41.70	1	41.85	41.75	1	26,590	0.00%
2023/01/13	1	41.90	0	0.00	41.80	1	27,003	0.00%
2023/01/12	1	41.85	2	41.80	41.70	-1	27,100	0.00%
2023/01/11	12	41.50	3	41.47	41.40	9	27,226	0.03%
2023/01/10	0.2	41.65	0	0.00	41.70	0.2	27,398	0.00%
2023/01/09	6.1	41.94	12	41.85	42.00	-5.9	27,590	-0.02%
2023/01/06	0	0.00	6.1	40.59	40.75	-6.1	27,378	-0.02%
2023/01/05	5	40.20	4	40.21	40.25	1	28,347	0.00%
2023/01/04	6	40.03	2	40.05	39.95	4	28,290	0.01%
2023/01/03	3.1	39.81	12	39.97	39.95	-8.9	28,532	-0.03%
2022/12/30	112.3	40.06	131.2	40.09	40.00	-19	28,201	-0.07%	大買/大賣/
2022/12/29	1	40.20	0	0.00	40.10	1	26,812	0.00%
2022/12/27	1	41.20	3	41.20	41.15	-2	27,356	-0.01%
2022/12/26	4	41.09	2	41.00	41.00	2	27,657	0.01%
2022/12/23	0.1	41.15	25	41.04	41.15	-24.9	28,154	-0.09%
2022/12/21	36.2	39.97	20	40.00	40.00	16.2	28,540	0.06%
2022/12/20	17	40.07	6	40.15	40.15	11	28,645	0.04%
2022/12/19	6	40.23	75	40.22	40.15	-69	28,562	-0.24%
2022/12/16	21	40.30	1	40.30	40.20	20	28,483	0.07%
2022/12/15	2.2	40.56	1	40.60	40.60	1.2	28,536	0.00%
2022/12/14	2	40.85	0	0.00	40.90	2	28,476	0.01%
2022/12/13	0.6	41.00	3	41.00	40.95	-2.4	28,389	-0.01%
2022/12/12	5	40.46	1	40.50	41.00	4	28,282	0.01%
2022/12/09	0.1	41.05	1.1	41.09	41.10	-1.1	28,268	0.00%
2022/12/08	3.2	40.84	0	0.00	40.75	3.2	28,141	0.01%
2022/12/07	12.4	41.62	5	41.79	41.40	7.4	28,225	0.03%
2022/12/06	23.9	41.89	6	41.90	41.40	17.9	28,216	0.06%
2022/12/05	3.2	42.84	10	42.87	42.85	-6.8	27,965	-0.02%
2022/12/02	27	43.98	5.1	43.80	44.00	22	27,585	0.08%
2022/12/01	41	44.17	7.1	44.24	44.15	33.9	27,673	0.12%
2022/11/30	57	43.44	10	43.60	43.55	47	27,240	0.17%
2022/11/29	1.8	42.44	6.4	42.67	43.45	-4.5	26,436	-0.02%
2022/11/28	6.1	42.02	27	41.82	42.00	-20.9	26,038	-0.08%
2022/11/25	28.1	42.84	2	42.75	42.55	26.1	26,098	0.10%
2022/11/24	6	42.63	2.4	42.57	42.55	3.6	26,129	0.01%
2022/11/23	1	42.75	1	42.75	42.75	0	26,779	0.00%
2022/11/22	0	0.00	13	42.14	42.20	-13	26,833	-0.05%
2022/11/21	7	41.96	7	42.06	42.10	0	26,610	0.00%
2022/11/17	3	41.43	0.5	41.40	41.55	2.5	26,412	0.01%
2022/11/16	6.1	42.21	17	41.78	41.70	-10.9	26,379	-0.04%
2022/11/15	4	42.05	13.1	42.25	42.40	-9.1	26,222	-0.03%
2022/11/14	11	41.97	29	41.92	41.75	-18	25,892	-0.07%
2022/11/11	10	41.55	26.6	41.62	41.90	-16.6	25,414	-0.07%
2022/11/10	7.2	39.66	0	0.00	39.65	7.2	24,727	0.03%
2022/11/09	4.1	39.98	12	39.99	40.15	-7.9	24,595	-0.03%
2022/11/08	3.5	39.62	1	39.75	39.70	2.5	24,398	0.01%
2022/11/07	0	0.00	2	39.40	39.55	-2	24,294	-0.01%
2022/11/04	1	38.50	2	38.85	38.95	-1	24,403	0.00%
2022/11/03	0	38.55	1	38.55	38.85	-1	24,406	0.00%
2022/11/02	2	38.28	2	38.40	38.50	0	24,309	0.00%
2022/11/01	2	37.75	0	0.00	38.10	2	24,291	0.01%
2022/10/31	11.3	37.93	0	0.00	37.80	11.3	24,394	0.05%
2022/10/28	4	38.15	1	38.20	38.25	3	24,292	0.01%
2022/10/27	1	38.75	2	38.95	38.50	-1	24,119	0.00%
2022/10/26	4	38.38	11	38.45	38.50	-7	24,305	-0.03%
2022/10/25	8.5	37.32	15	37.20	37.50	-6.5	24,108	-0.03%
2022/10/24	6	37.00	5	37.24	37.00	1	24,068	0.00%
2022/10/21	27	36.76	37	36.61	36.55	-10	24,012	-0.04%
2022/10/20	32	37.29	4	37.73	37.85	28	23,418	0.12%
2022/10/19	62.2	38.20	6	38.09	38.30	56.2	23,093	0.24%
2022/10/18	8.3	37.73	20	37.80	38.15	-11.7	22,896	-0.05%
2022/10/17	21	37.34	18	37.43	37.65	3	22,912	0.01%
2022/10/14	4	37.99	1	38.15	37.65	3	22,757	0.01%
2022/10/13	63.1	38.16	4	37.45	37.45	59.1	22,489	0.26%
2022/10/12	9.1	39.40	1	39.60	39.55	8.1	21,438	0.04%
2022/10/11	3	39.67	1.3	39.65	39.60	1.7	21,428	0.01%
2022/10/07	1	40.80	1	40.60	40.50	0	21,263	0.00%
2022/10/06	12	40.70	2	40.80	40.80	10	21,251	0.05%
2022/10/05	6.3	40.74	14	40.75	40.75	-7.7	21,353	-0.04%
2022/10/04	9	39.27	8	39.55	39.55	1	21,088	0.00%
2022/10/03	21	39.12	4	39.06	39.00	17	20,804	0.08%
2022/09/30	38	39.55	4	39.30	39.95	34	20,796	0.16%
2022/09/29	7	39.93	2	40.00	40.15	5	20,805	0.02%
2022/09/28	27	40.00	32	40.04	39.80	-5	20,810	-0.02%
2022/09/27	7	41.02	0	0.00	40.95	7	20,639	0.03%
2022/09/26	8	41.33	2	41.38	41.50	6	21,366	0.03%
2022/09/23	2	42.10	11	42.01	42.10	-9	21,834	-0.04%
2022/09/22	16.3	41.59	1	41.45	41.65	15.3	22,219	0.07%
2022/09/21	22.3	42.72	3	42.65	42.55	19.3	22,120	0.09%
2022/09/20	0.3	43.15	2	43.05	43.05	-1.7	22,130	-0.01%
2022/09/19	5.5	42.85	1	42.75	42.75	4.5	22,164	0.02%
2022/09/16	1	42.71	0	0.00	42.80	1	22,159	0.00%
2022/09/15	2	42.78	1	43.35	43.10	1	22,064	0.00%
2022/09/14	7	42.72	3	42.78	42.85	4	22,111	0.02%
2022/09/13	5	43.77	1	44.15	43.65	4	22,175	0.02%
2022/09/12	7.1	43.77	1	44.00	44.05	6.1	22,134	0.03%
2022/09/08	10	43.13	5	43.13	43.15	5	22,224	0.02%
2022/09/07	19.3	43.32	9	43.78	43.15	10.3	22,064	0.05%
2022/09/06	3	44.15	12	44.21	44.25	-9	21,669	-0.04%
2022/09/05	3	43.97	0	0.00	44.05	3	21,726	0.01%
2022/09/02	3	44.10	0	0.00	44.05	3	21,799	0.01%
2022/09/01	5.2	44.13	0	0.00	44.55	5.2	21,565	0.02%
2022/08/31	4	44.39	0	0.00	44.55	4	21,355	0.02%
2022/08/30	29.5	44.59	0	0.00	44.45	29.5	21,176	0.14%
2022/08/29	3.6	45.60	0	0.00	45.60	3.6	20,453	0.02%
2022/08/23	0.3	46.55	0	0.00	46.35	0.3	21,202	0.00%
2022/08/22	2.2	46.90	10	47.05	46.85	-7.8	21,431	-0.04%
2022/08/19	0	0.00	1	47.50	47.50	-1	21,698	0.00%
2022/08/18	0	0.00	0.2	47.30	47.25	-0.2	22,138	0.00%
2022/08/17	4	47.30	1	47.25	47.45	3	22,675	0.01%
2022/08/16	1.3	47.20	2	47.15	47.10	-0.7	22,832	0.00%
2022/08/15	10	47.25	4	47.20	47.30	6	22,986	0.03%
2022/08/12	2	47.30	0	47.25	47.25	2	23,091	0.01%
2022/08/11	6	46.82	4	47.14	47.20	2	23,318	0.01%
2022/08/10	0.2	46.20	0	0.00	46.40	0.2	23,541	0.00%
2022/08/09	5	46.15	7	46.22	46.10	-2	23,832	-0.01%
2022/08/08	4	45.78	1	46.00	46.15	3	24,081	0.01%
2022/08/05	0	0.00	2.3	45.69	45.75	-2.3	24,454	-0.01%
2022/08/04	3	44.85	1	45.05	44.85	2	24,900	0.01%
2022/08/03	6	44.72	0	0.00	44.95	6	25,328	0.02%
2022/08/02	4.3	44.64	13	44.55	44.85	-8.7	25,763	-0.03%
2022/08/01	7	45.34	6	45.32	45.45	1	25,797	0.00%
2022/07/29	1	45.85	0	0.00	45.50	1	25,923	0.00%
2022/07/28	6	45.71	0.9	45.80	45.80	5.1	26,137	0.02%
2022/07/27	3	45.09	0	0.00	45.25	3	26,025	0.01%
2022/07/26	3	45.62	1	45.50	45.60	2	25,939	0.01%
2022/07/25	3	45.48	0	0.00	45.55	3	25,920	0.01%
2022/07/22	1.3	44.97	0	0.00	45.00	1.3	26,096	0.00%
2022/07/21	5	44.72	0	0.00	45.05	5	25,997	0.02%
2022/07/20	12	45.64	1	45.65	44.90	11	25,840	0.04%
2022/07/19	3.2	44.95	0	0.00	44.95	3.2	25,852	0.01%
2022/07/18	5.2	44.78	4	45.14	45.20	1.2	25,908	0.00%
2022/07/15	12	44.29	0	0.00	44.15	12	25,818	0.05%
2022/07/14	1	45.30	0	45.40	45.00	1	25,713	0.00%
2022/07/13	0.2	45.55	5	45.37	45.50	-4.8	25,681	-0.02%
2022/07/12	6.4	44.00	0.6	44.10	43.80	5.8	25,547	0.02%
2022/07/11	1	45.00	10.1	45.02	45.05	-9.1	25,405	-0.04%
2022/07/08	4.2	44.85	10	44.80	44.80	-5.8	25,391	-0.02%
2022/07/07	5.1	44.90	5.5	45.38	45.05	-0.4	25,204	0.00%
2022/07/06	224.6	44.99	30.5	45.05	44.95	194.1	24,767	0.78%	大買/鉅額交易
2022/07/05	0	0.00	1	46.75	46.75	-1	24,464	0.00%
2022/07/04	65.2	45.55	2	45.50	45.50	63.2	24,130	0.26%
2022/07/01	7.1	49.97	27	49.85	49.70	-19.9	23,435	-0.08%
2022/06/30	14.1	51.26	0	0.00	50.90	14.1	22,938	0.06%
2022/06/29	0.1	52.80	34	52.61	52.80	-33.9	22,573	-0.15%
2022/06/28	1	53.50	0	0.00	53.80	1	22,282	0.00%
2022/06/27	2	53.60	1	54.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	25	53.68	53.40	-25	22,146	-0.11%
2022/06/23	1	52.80	0	0.00	53.00	1	22,070	0.00%
2022/06/21	1	54.30	5	53.92	54.20	-4	21,818	-0.02%
2022/06/20	1	52.30	0	0.00	51.80	1	21,646	0.00%
2022/06/17	0.1	53.00	0	0.00	53.00	0.1	21,328	0.00%
2022/06/14	1	53.50	0	0.00	53.40	1	21,655	0.00%
2022/06/13	3.3	53.76	1	53.80	53.80	2.3	21,737	0.01%
2022/06/10	0.2	54.90	3	54.80	54.80	-2.8	21,637	-0.01%
2022/06/08	0	55.00	0.2	55.00	54.80	-0.2	21,644	0.00%
2022/06/07	1	54.70	1	54.80	54.80	0	21,762	0.00%
2022/06/06	1	54.30	1	54.90	54.80	0	21,784	0.00%
2022/06/02	2	54.50	0	0.00	54.50	2	22,417	0.01%
2022/06/01	1	54.80	0	0.00	54.70	1	22,979	0.00%
2022/05/31	1	54.10	49	54.20	55.70	-48	22,896	-0.21%
2022/05/30	3	53.30	8.4	53.73	54.00	-5.4	22,429	-0.02%
2022/05/27	3	52.20	1	52.40	52.60	2	22,288	0.01%
2022/05/26	6.4	51.66	1.1	52.36	51.50	5.2	22,215	0.02%
2022/05/25	4.3	50.98	0.4	51.80	51.40	3.9	22,592	0.02%
2022/05/24	214.5	52.39	0	0.00	52.00	214.5	22,536	0.95%	大買/鉅額交易
2022/05/23	47.1	52.22	19	52.00	52.30	28.1	22,330	0.13%
2022/05/19	13.1	52.79	12.3	52.71	52.70	0.8	22,386	0.00%
2022/05/18	11	54.42	3	54.17	54.10	8	22,267	0.04%
2022/05/17	7	52.67	0	0.00	52.60	7	22,037	0.03%
2022/05/16	6	53.45	1.5	53.59	53.20	4.5	21,829	0.02%
2022/05/13	50	53.97	5	54.38	54.30	45	21,687	0.21%
2022/05/12	19.1	54.82	13	54.72	54.10	6.1	21,631	0.03%
2022/05/11	14.2	56.44	0	0.00	56.20	14.2	21,071	0.07%
2022/05/10	3	57.97	8	57.80	58.00	-5	20,754	-0.02%
2022/05/09	11	59.08	6.9	59.25	58.70	4.1	20,458	0.02%
2022/05/06	36	61.29	0	0.00	61.20	36	20,385	0.18%
2022/05/05	2.1	62.70	4	62.83	62.30	-1.9	20,764	-0.01%
2022/05/03	3	62.00	2	62.20	62.30	1	21,465	0.00%
2022/04/29	0	0.00	55	62.43	62.50	-55	21,850	-0.25%
2022/04/28	30.5	61.79	4	61.68	62.10	26.5	22,381	0.12%
2022/04/27	18.1	62.47	10	62.49	62.00	8.1	22,558	0.04%
2022/04/26	3	63.70	35	63.87	64.00	-32	22,855	-0.14%
2022/04/25	35	63.16	2	63.30	63.80	33	23,163	0.14%
2022/04/22	22	63.16	24	64.13	64.20	-2	23,431	-0.01%
2022/04/21	3	63.17	31.3	63.21	63.90	-28.3	24,414	-0.12%
2022/04/20	0.5	63.10	14	63.00	63.90	-13.5	25,839	-0.05%
2022/04/18	4.2	63.04	11	63.31	62.80	-6.8	27,777	-0.02%
2022/04/15	7	63.99	1	64.00	64.00	6	27,751	0.02%
2022/04/14	0.2	64.70	1	64.90	64.70	-0.8	27,884	0.00%
2022/04/13	0.2	64.90	9	65.38	65.40	-8.8	27,974	-0.03%
2022/04/12	2	64.65	3	64.90	64.90	-1	27,981	0.00%
2022/04/11	2.2	64.98	58	64.68	64.80	-55.8	28,013	-0.20%
2022/04/08	0	0.00	2	65.00	65.00	-2	28,067	-0.01%
2022/04/07	20	65.14	3	65.17	64.80	17	28,116	0.06%
2022/04/06	52	65.29	21	65.30	65.50	31	28,488	0.11%
2022/04/01	5	64.70	12	64.81	65.00	-7	28,650	-0.02%
2022/03/31	1	64.50	6	64.53	64.50	-5	28,580	-0.02%
2022/03/30	0	0.00	3	64.27	64.40	-3	28,688	-0.01%
2022/03/29	0	0.00	12	63.44	63.80	-12	28,632	-0.04%
2022/03/28	0	0.00	6	63.08	63.30	-6	28,632	-0.02%
2022/03/25	25	63.60	5	63.50	63.50	20	28,679	0.07%
2022/03/24	6	63.87	0	0.00	64.30	6	28,745	0.02%
2022/03/23	11	64.72	119	64.71	64.80	-108	28,715	-0.38%	大賣/鉅額交易
2022/03/22	1	63.20	2	63.60	63.60	-1	28,460	0.00%
2022/03/21	3	63.57	6	63.60	63.60	-3	28,562	-0.01%
2022/03/18	2	63.35	13	63.23	63.30	-11	28,550	-0.04%
2022/03/17	50	63.20	6	62.98	63.10	44	28,392	0.15%
2022/03/16	5	61.94	5	61.76	62.00	0	28,028	0.00%
2022/03/15	0	0.00	136	61.14	61.30	-136	27,888	-0.49%	大賣/鉅額交易
2022/03/14	3	61.03	4	60.75	61.20	-1	27,942	0.00%
2022/03/11	1	60.30	4	60.50	60.30	-3	28,019	-0.01%
2022/03/10	60	60.02	2.4	60.01	60.30	57.6	28,069	0.21%
2022/03/09	12	59.24	2	59.15	59.00	10	27,951	0.04%
2022/03/08	140.1	58.33	58	58.30	58.50	82.1	27,980	0.29%	大買/
2022/03/07	7.7	59.12	3	60.00	59.40	4.7	27,493	0.02%
2022/03/04	342.1	61.34	50.2	61.36	61.20	291.9	27,369	1.07%	大買/鉅額交易
2022/03/03	262	62.18	0	0.00	62.10	262	27,473	0.95%	大買/鉅額交易
2022/03/02	4	61.93	1	61.90	62.00	3	28,000	0.01%
2022/03/01	24	62.44	48	62.13	62.60	-24	28,021	-0.09%
2022/02/25	534	62.25	18	62.63	62.30	516	27,836	1.85%	大買/鉅額交易
2022/02/24	103	62.66	110	62.95	63.00	-7	27,194	-0.03%	大買/大賣/
2022/02/23	0	0.00	3	63.50	63.70	-3	26,972	-0.01%
2022/02/22	116	63.61	1	64.00	63.70	115	27,302	0.42%	大買/鉅額交易
2022/02/21	2	64.30	7	64.30	64.60	-5	27,870	-0.02%
2022/02/18	3	64.47	4	64.25	64.60	-1	28,908	0.00%
2022/02/17	17	64.78	1	64.60	64.70	16	28,921	0.06%
2022/02/16	19	64.42	3	64.50	64.80	16	29,058	0.06%
2022/02/15	2	64.55	0	0.00	64.30	2	29,080	0.01%
2022/02/14	144.2	64.06	6	64.08	64.20	138.2	28,997	0.48%	大買/鉅額交易
2022/02/11	20.5	65.43	1	65.40	65.60	19.5	28,556	0.07%
2022/02/10	22.5	65.30	10	65.57	65.80	12.5	28,542	0.04%
2022/02/09	1	65.90	0	0.00	66.00	1	28,438	0.00%
2022/02/08	4	65.88	105	65.79	66.00	-101	28,310	-0.36%	大賣/鉅額交易
2022/02/07	102.2	64.32	5	65.18	65.70	97.2	28,037	0.35%	大買/
2022/01/26	20	63.45	1	63.40	63.30	19	27,436	0.07%
2022/01/25	32.5	63.01	0	0.00	63.00	32.5	27,281	0.12%
2022/01/24	9	64.24	12.2	64.07	64.30	-3.2	26,533	-0.01%
2022/01/21	49	64.60	5	64.54	64.40	44	26,308	0.17%
2022/01/20	9	65.46	3	65.47	65.80	6	25,817	0.02%
2022/01/19	23	66.06	2	66.10	66.10	21	25,418	0.08%
2022/01/18	15	66.79	4	66.85	66.90	11	25,119	0.04%
2022/01/17	58.5	66.73	108	66.82	66.50	-49.6	24,722	-0.20%	大賣/
2022/01/14	85	67.16	36	67.42	67.70	49	24,258	0.20%
2022/01/13	22.1	66.87	49	66.16	67.40	-26.9	23,316	-0.12%
2022/01/12	17	64.47	16	64.54	64.70	1	21,953	0.00%
2022/01/11	55	64.50	90	63.60	64.50	-35	21,511	-0.16%
2022/01/10	11.5	61.86	22	62.07	62.10	-10.5	20,409	-0.05%
2022/01/07	82.5	62.31	1	61.90	62.00	81.5	20,966	0.39%
2022/01/06	0.8	61.90	0	0.00	62.00	0.8	20,926	0.00%
2022/01/05	7.5	61.61	2	61.70	61.90	5.5	21,025	0.03%
2022/01/04	7.1	61.71	0.2	61.70	62.00	6.9	21,301	0.03%
2022/01/03	34	61.81	10	62.10	61.60	24	21,247	0.11%
2021/12/30	21.6	62.63	3.7	62.61	62.50	17.9	21,312	0.08%
2021/12/29	16.6	63.16	2.8	63.14	63.00	13.8	21,562	0.06%
2021/12/28	10	62.10	64	62.25	62.30	-54	21,270	-0.25%
2021/12/24	5	60.60	23	61.15	61.10	-18	21,269	-0.08%
2021/12/23	10	60.30	2	60.45	60.50	8	21,191	0.04%
2021/12/22	2	60.25	2	60.35	60.30	0	21,569	0.00%
2021/12/21	0	0.00	11	60.47	60.30	-11	21,880	-0.05%
2021/12/20	22	59.91	2	60.00	59.90	20	22,127	0.09%
2021/12/17	1.2	60.39	2	60.40	60.50	-0.9	22,128	0.00%
2021/12/16	0	0.00	1	60.30	60.30	-1	22,181	0.00%
2021/12/15	3	59.93	0	0.00	59.80	3	23,144	0.01%
2021/12/14	7.5	60.21	1	60.30	60.20	6.5	23,418	0.03%
2021/12/13	31.2	61.10	10	61.30	60.70	21.2	23,489	0.09%
2021/12/10	10.2	60.60	15	60.50	60.50	-4.8	23,478	-0.02%
2021/12/09	15	60.51	1	60.70	60.70	14	23,745	0.06%
2021/12/08	4.5	60.80	11	61.00	60.70	-6.5	24,282	-0.03%
2021/12/07	2.5	60.34	1	60.70	60.70	1.5	24,250	0.01%
2021/12/06	3	59.67	0	0.00	60.00	3	24,185	0.01%
2021/12/03	28	59.94	5	60.10	59.90	23	24,450	0.09%
2021/12/02	15	59.33	20	59.40	59.50	-5	24,487	-0.02%
2021/12/01	6	59.67	0	0.00	59.90	6	24,530	0.02%
2021/11/30	6	59.57	2	59.80	60.00	4	24,737	0.02%
2021/11/29	9	59.47	5	59.52	59.30	4	24,589	0.02%
2021/11/26	36	60.40	14	60.21	60.20	22	24,564	0.09%
2021/11/25	20	61.60	13	61.36	61.60	7	24,616	0.03%
2021/11/24	13	61.25	0	0.00	61.10	13	25,499	0.05%
2021/11/23	1	60.80	4.6	61.11	60.80	-3.6	26,165	-0.01%
2021/11/22	6	61.18	0	0.00	61.10	6	26,300	0.02%
2021/11/19	38	61.95	16	61.99	61.80	22	26,148	0.08%
2021/11/18	9	62.43	54	62.79	63.00	-45	26,009	-0.17%
2021/11/17	4.2	61.09	16.1	61.22	62.20	-12	25,582	-0.05%
2021/11/16	0	0.00	11	59.58	60.00	-11	24,753	-0.04%
2021/11/15	4	59.90	17	59.98	59.70	-13	25,028	-0.05%
2021/11/12	12	58.73	34	58.93	58.90	-22	25,037	-0.09%
2021/11/11	15	58.41	30	58.30	58.60	-15	25,109	-0.06%
2021/11/10	4	58.50	1	58.70	58.60	3	25,537	0.01%
2021/11/08	0	0.00	1	58.70	58.70	-1	26,117	0.00%
2021/11/05	10	58.00	5	58.20	58.50	5	26,758	0.02%
2021/11/04	5	57.90	29	58.26	57.90	-24	26,864	-0.09%
2021/11/03	5	57.52	23	57.66	57.60	-18	27,081	-0.07%
2021/11/02	8	57.63	9	57.63	57.40	-1	27,239	0.00%
2021/11/01	5	57.76	0	0.00	57.60	5	27,260	0.02%
2021/10/29	7	57.71	15	57.97	58.10	-8	27,334	-0.03%
2021/10/28	8	58.24	0	0.00	58.10	8	27,308	0.03%
2021/10/27	4	58.65	0.1	58.70	58.70	4	27,635	0.01%
2021/10/26	0	0.00	28	59.04	59.10	-28	27,866	-0.10%
2021/10/22	75	58.27	0	0.00	58.30	75	29,110	0.26%
2021/10/21	1	58.60	10	58.90	58.70	-9	29,638	-0.03%
2021/10/20	0	0.00	10	58.90	58.30	-10	30,673	-0.03%
2021/10/18	7.2	58.55	3	58.60	58.70	4.2	32,501	0.01%
2021/10/15	1	57.20	26	57.71	58.30	-25	32,787	-0.08%
2021/10/14	13	56.25	30	56.30	56.60	-17	33,317	-0.05%
2021/10/13	42	56.03	30	56.87	56.20	12	33,994	0.04%
2021/10/12	47	55.95	0	0.00	56.40	47	34,767	0.14%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	11.3	57.29	61	57.50	57.10	-49.7	35,822	-0.14%
2021/10/06	862	57.09	16	56.93	57.10	846	36,388	2.32%	大買/鉅額交易
2021/10/05	406.7	56.08	28	56.16	56.40	378.7	37,311	1.01%	大買/鉅額交易
2021/10/04	31	56.54	0.2	56.80	56.60	30.8	37,369	0.08%
2021/10/01	35	56.89	9	56.78	56.90	26	37,567	0.07%
2021/09/30	23	57.80	2	57.80	57.90	21	37,394	0.06%
2021/09/29	19	57.68	6	57.98	58.00	13	37,382	0.03%
2021/09/28	0	0.00	2	58.95	59.00	-2	37,072	-0.01%
2021/09/27	12.1	58.39	23	58.73	58.70	-10.9	36,833	-0.03%
2021/09/24	9	57.87	0	0.00	57.80	9	36,647	0.02%
2021/09/23	60.5	57.30	20	57.35	57.50	40.5	36,726	0.11%
2021/09/22	605.8	56.30	10	56.35	56.80	595.8	36,863	1.62%	大買/鉅額交易
2021/09/17	30	59.08	3	59.30	58.90	27	35,916	0.08%
2021/09/16	15	59.53	1.1	59.59	59.70	13.9	35,754	0.04%
2021/09/15	1	59.60	1	59.60	59.50	0	35,725	0.00%
2021/09/14	61	60.15	102	59.85	59.80	-41	36,050	-0.11%	大賣/
2021/09/13	93	60.17	120	60.00	59.90	-27	35,934	-0.08%	大賣/
2021/09/10	11	59.18	12	59.27	59.20	-1	36,179	0.00%
2021/09/09	50.1	58.28	0	0.00	58.70	50.1	36,410	0.14%
2021/09/08	114	58.16	20	58.56	58.50	94	36,458	0.26%	大買/
2021/09/07	8.1	59.07	4	59.18	59.20	4.1	36,413	0.01%
2021/09/06	16.2	59.20	31	59.27	59.20	-14.9	36,440	-0.04%
2021/09/03	6.1	59.61	27	59.87	59.60	-20.9	36,509	-0.06%
2021/09/02	43	58.40	56	58.75	58.70	-13	36,261	-0.04%
2021/09/01	9	59.16	771.1	59.41	59.20	-762.1	36,128	-2.11%	大賣/鉅額交易
2021/08/31	44	59.31	119	58.92	59.60	-75	35,983	-0.21%	大賣/
2021/08/30	73.6	59.09	144	58.85	59.50	-70.4	35,573	-0.20%	大賣/
2021/08/27	13	56.74	25	57.58	57.70	-12	34,791	-0.03%
2021/08/25	3	55.77	25	55.80	56.00	-22	34,213	-0.06%
2021/08/24	10.8	55.76	1	55.70	55.80	9.8	34,194	0.03%
2021/08/23	0	0.00	6	55.08	55.10	-6	34,292	-0.02%
2021/08/20	42	53.38	0	0.00	53.70	42	34,591	0.12%
2021/08/19	5	53.82	4	53.83	53.80	1	35,416	0.00%
2021/08/18	13	54.19	8.2	54.38	54.40	4.8	35,187	0.01%
2021/08/17	5	54.48	22	54.53	54.70	-17	35,285	-0.05%
2021/08/16	13	54.19	6.2	54.99	54.30	6.8	35,474	0.02%
2021/08/13	21	55.15	13	55.12	55.00	8	36,182	0.02%
2021/08/12	2.3	55.91	0	0.00	56.00	2.3	36,421	0.01%
2021/08/11	15.1	56.16	5	56.20	56.00	10.1	37,296	0.03%
2021/08/10	0	0.00	1	55.60	54.90	-1	37,950	0.00%
2021/08/09	3	54.87	2	54.40	55.20	1	38,888	0.00%
2021/08/06	5	55.06	1	55.30	55.10	4	39,246	0.01%
2021/08/05	51	55.30	1	55.40	55.20	50	40,324	0.12%
2021/08/04	2	55.30	0	0.00	55.20	2	42,419	0.00%
2021/08/03	4	55.13	18	55.22	55.40	-14	44,489	-0.03%
2021/08/02	30	54.20	60	54.20	55.80	-30	45,914	-0.07%
2021/07/30	17	54.35	0	0.00	54.30	17	46,113	0.04%
2021/07/29	36	54.69	8	54.20	54.80	28	46,829	0.06%
2021/07/28	70	53.64	48	53.78	53.80	22	47,764	0.05%
2021/07/27	90	55.31	26	55.15	55.00	64	47,571	0.13%
2021/07/26	125.1	57.22	28	57.84	56.20	97.1	48,078	0.20%	大買/
2021/07/23	6.5	60.21	18.5	60.20	60.30	-12	47,224	-0.03%
2021/07/22	3.2	59.80	119	59.22	60.10	-115.8	46,760	-0.25%	大賣/鉅額交易
2021/07/21	6.1	58.05	20	58.13	58.30	-13.9	46,106	-0.03%
2021/07/20	119.5	58.14	3	58.37	57.90	116.5	46,010	0.25%	大買/鉅額交易
2021/07/19	34.5	59.96	87	60.51	59.70	-52.5	45,057	-0.12%
2021/07/16	68	58.48	35	59.14	59.80	33	44,842	0.07%
2021/07/15	21	58.27	515	58.12	58.10	-494	44,376	-1.11%	大賣/鉅額交易
2021/07/14	64	56.80	12.2	56.77	57.00	51.8	44,314	0.12%
2021/07/13	11.2	56.40	25	56.55	56.10	-13.9	44,523	-0.03%
2021/07/12	492.7	55.96	82	56.03	55.70	410.7	44,050	0.93%	大買/鉅額交易
2021/07/09	465.1	53.70	10	54.20	53.80	455.1	43,356	1.05%	大買/鉅額交易
2021/07/08	0	0.00	22.1	54.41	54.40	-22.1	43,206	-0.05%
2021/07/07	10	53.75	0	0.00	54.00	10	43,295	0.02%
2021/07/06	1	54.20	0	0.00	54.10	1	43,898	0.00%
2021/07/05	16.2	54.10	0	0.00	54.20	16.2	44,023	0.04%
2021/07/02	0.4	53.87	2	54.10	53.90	-1.7	44,053	0.00%
2021/07/01	0.2	53.90	7	54.21	53.90	-6.8	44,129	-0.02%
2021/06/30	0.2	53.90	0	0.00	53.90	0.2	44,225	0.00%
2021/06/29	9.2	53.65	0	0.00	53.70	9.2	44,258	0.02%
2021/06/28	0.2	54.20	91	54.20	54.30	-90.8	44,316	-0.20%
2021/06/25	0.5	54.20	2	54.20	54.30	-1.5	44,617	0.00%
2021/06/24	1	53.50	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	39	53.80	54.10	-39	45,398	-0.09%
2021/06/22	20	52.80	0	0.00	52.60	20	45,248	0.04%
2021/06/21	145.1	51.91	4	52.23	52.00	141.1	45,507	0.31%	大買/鉅額交易
2021/06/18	22	53.63	10.1	53.60	53.60	11.9	45,701	0.03%
2021/06/17	6.5	53.71	0	0.00	54.00	6.5	45,680	0.01%
2021/06/16	6	54.03	0	0.00	54.30	6	46,507	0.01%
2021/06/15	11	54.40	1	54.40	54.30	10	46,545	0.02%
2021/06/11	0	0.00	3	55.07	54.50	-3	46,897	-0.01%
2021/06/10	5	54.60	7	54.37	54.70	-2	46,959	0.00%
2021/06/09	16	54.29	1	54.40	54.30	15	47,718	0.03%
2021/06/08	1	54.60	3	54.90	54.80	-2	48,075	0.00%
2021/06/07	6.2	54.59	2	54.45	54.70	4.2	49,977	0.01%
2021/06/04	16	55.16	10.3	54.90	55.00	5.7	50,528	0.01%
2021/06/02	1	56.30	13	55.80	56.30	-12	51,779	-0.02%
2021/06/01	1.1	56.34	5	55.80	55.80	-3.9	51,618	-0.01%
2021/05/31	11.2	55.61	44.7	55.68	55.90	-33.5	51,771	-0.06%
2021/05/28	1.2	55.45	40	55.10	55.50	-38.8	51,748	-0.07%
2021/05/27	51	53.55	33	53.61	54.40	18	51,388	0.04%
2021/05/26	6.2	54.09	1	54.40	54.40	5.2	51,390	0.01%
2021/05/25	7.2	54.72	6.4	54.45	54.30	0.8	52,113	0.00%
2021/05/24	7.2	53.62	0	0.00	53.90	7.2	52,112	0.01%
2021/05/21	32.4	54.43	21	54.93	54.20	11.4	52,164	0.02%
2021/05/20	19.3	54.09	2	53.40	53.30	17.3	51,138	0.03%
2021/05/19	5.2	54.24	27	54.34	54.30	-21.8	50,805	-0.04%
2021/05/18	11	53.28	205	53.27	53.50	-194	50,042	-0.39%	大賣/鉅額交易
2021/05/17	134	48.99	38	48.95	48.65	96	49,415	0.19%	大買/
2021/05/14	335	51.89	8.3	51.99	51.50	326.7	48,429	0.67%	大買/鉅額交易
2021/05/13	189	51.04	64	51.71	51.10	125	47,837	0.26%	大買/鉅額交易
2021/05/12	405.2	51.58	150	53.13	52.30	255.2	46,707	0.55%	大買/大賣/鉅額交易
2021/05/11	43.1	57.14	77.1	56.77	56.60	-34	44,799	-0.08%
2021/05/10	55.4	56.98	78.7	57.07	58.20	-23.3	42,722	-0.05%
2021/05/07	12	55.09	42	55.10	55.10	-30	41,585	-0.07%
2021/05/06	6	54.58	15	54.93	54.40	-9	41,421	-0.02%
2021/05/05	29.2	53.75	46	53.73	53.60	-16.8	40,596	-0.04%
2021/05/04	20	51.70	26	51.65	51.70	-6	39,590	-0.02%
2021/05/03	24.5	53.21	61.2	53.28	52.60	-36.7	38,914	-0.09%
2021/04/29	23.7	52.42	4	52.33	52.30	19.7	38,083	0.05%
2021/04/28	16.4	53.15	4	53.30	53.00	12.4	37,858	0.03%
2021/04/27	1.6	52.72	26.3	52.77	52.90	-24.7	37,854	-0.07%
2021/04/26	15.2	52.10	33.6	51.89	52.10	-18.4	37,332	-0.05%
2021/04/23	1.5	50.73	35.5	50.81	50.90	-34	37,028	-0.09%
2021/04/22	4	50.83	12	50.87	50.70	-8	37,188	-0.02%
2021/04/21	27	50.71	1	50.70	50.90	26	36,739	0.07%
2021/04/20	13.4	51.34	1	51.00	51.40	12.4	36,446	0.03%
2021/04/19	44	51.50	64.8	51.13	51.60	-20.8	36,139	-0.06%
2021/04/16	25.5	49.29	28.3	49.69	49.85	-2.8	35,728	-0.01%
2021/04/15	21	49.30	40.3	49.58	49.80	-19.3	36,111	-0.05%
2021/04/14	49.1	48.42	14.5	48.54	48.55	34.6	35,836	0.10%
2021/04/13	13	49.33	36	49.30	49.00	-23	35,813	-0.06%
2021/04/12	12.5	48.64	172	48.88	48.80	-159.5	35,490	-0.45%	大賣/鉅額交易
2021/04/09	29.2	47.45	36.4	47.22	47.25	-7.2	34,922	-0.02%
2021/04/08	5.3	47.60	7	47.64	47.65	-1.7	34,974	0.00%
2021/04/07	6.3	47.71	4	47.80	48.00	2.3	35,423	0.01%
2021/04/06	0.3	47.85	1	48.00	48.00	-0.7	35,289	0.00%
2021/04/01	8	47.98	1	48.00	47.95	7	35,054	0.02%
2021/03/31	18	48.11	6	48.05	47.95	12	34,785	0.03%
2021/03/30	7.5	47.56	33	47.58	48.00	-25.5	34,421	-0.07%
2021/03/29	28	47.81	48	48.05	48.00	-20	34,025	-0.06%
2021/03/26	0	0.00	47	47.67	47.60	-47	33,554	-0.14%
2021/03/25	2	46.83	5	46.91	46.85	-3	32,936	-0.01%
2021/03/24	30.6	46.34	8	46.40	46.50	22.6	32,734	0.07%
2021/03/23	17	46.78	53	46.74	46.80	-36	32,299	-0.11%
2021/03/22	5	44.97	14	45.34	45.60	-9	31,355	-0.03%
2021/03/19	92	44.88	46.3	44.64	44.60	45.7	31,210	0.15%
2021/03/18	7	45.81	32	45.50	45.45	-25	30,492	-0.08%
2021/03/17	27	45.81	18	45.65	45.80	9	30,786	0.03%
2021/03/16	17	46.26	4.1	46.28	46.45	13	30,652	0.04%
2021/03/15	7	46.73	41.5	46.74	46.70	-34.5	30,476	-0.11%
2021/03/12	7.4	45.80	23	45.79	45.90	-15.6	29,745	-0.05%
2021/03/11	61	45.80	143.9	46.20	45.75	-82.9	29,369	-0.28%	大賣/
2021/03/10	28	44.48	37	44.42	44.55	-9	27,637	-0.03%
2021/03/09	24.3	43.97	61	43.90	44.30	-36.7	27,111	-0.14%
2021/03/08	1.4	43.16	5	42.80	42.90	-3.6	26,040	-0.01%
2021/03/05	16	42.21	35	42.44	42.55	-19	25,732	-0.07%
2021/03/04	50	42.16	6	42.15	42.35	44	26,329	0.17%
2021/03/03	2.4	42.63	62	42.62	42.55	-59.6	26,140	-0.23%
2021/03/02	32	42.32	10	42.63	41.90	22	25,848	0.09%
2021/02/26	99	42.74	1	42.85	41.95	98	25,574	0.38%
2021/02/25	8.4	43.22	40	43.51	43.60	-31.6	24,484	-0.13%
2021/02/24	30	42.67	16	42.96	42.65	14	23,685	0.06%
2021/02/23	5	42.41	41	42.36	42.70	-36	23,411	-0.15%
2021/02/22	4	41.98	44	42.18	42.05	-40	23,044	-0.17%
2021/02/19	17	41.85	0	0.00	41.85	17	23,212	0.07%
2021/02/18	9	42.07	11	42.24	42.20	-2	23,510	-0.01%
2021/02/17	71	41.77	27	41.44	41.95	44	23,256	0.19%
2021/02/05	0	0.00	7	40.59	40.60	-7	22,569	-0.03%
2021/02/04	6	40.53	5.1	40.50	40.70	0.9	22,690	0.00%
2021/02/03	20	40.35	0	0.00	40.30	20	23,248	0.09%
2021/02/02	3	40.33	4	40.20	40.30	-1	23,781	0.00%
2021/02/01	166	39.98	0	0.00	39.90	166	23,619	0.70%	大買/鉅額交易
2021/01/29	119	39.98	0	0.00	39.90	119	23,454	0.51%	大買/鉅額交易
2021/01/28	22	40.25	0	0.00	40.10	22	23,051	0.10%
2021/01/27	1	40.65	10	40.50	40.50	-9	22,758	-0.04%
2021/01/26	16	40.52	0	40.60	40.50	16	22,636	0.07%
2021/01/25	5	40.90	2	41.00	41.00	3	22,281	0.01%
2021/01/22	4	40.58	18	40.60	40.55	-14	22,278	-0.06%
2021/01/21	2	40.78	1	40.95	40.65	1	22,163	0.00%
2021/01/20	35	40.95	29.2	41.01	40.65	5.8	22,023	0.03%
2021/01/19	0	0.00	10	41.40	41.35	-10	21,456	-0.05%
2021/01/18	21	41.37	100.1	41.15	41.20	-79.1	21,418	-0.37%
2021/01/15	12	41.91	1	42.10	41.80	11	21,144	0.05%
2021/01/14	5	42.35	2	42.50	42.50	3	20,941	0.01%
2021/01/13	16	42.37	1	42.40	42.40	15	20,773	0.07%
2021/01/12	30	42.23	10	42.60	42.30	20	20,539	0.10%
2021/01/11	146	42.95	13	43.07	42.60	133	20,111	0.66%	大買/鉅額交易
2021/01/08	8.4	42.54	65.7	42.45	42.85	-57.3	19,630	-0.29%
2021/01/07	2	41.90	5	41.83	41.90	-3	19,033	-0.02%
2021/01/06	16	41.75	9	41.75	41.55	7	18,772	0.04%
2021/01/05	10	42.10	33	42.14	42.10	-23	18,538	-0.12%
2021/01/04	9	41.79	0	0.00	42.05	9	18,450	0.05%
2020/12/31	0	0.00	16	42.46	42.25	-16	18,361	-0.09%
2020/12/30	21	42.02	82	41.98	42.20	-61	18,042	-0.34%
2020/12/29	2	41.35	0	0.00	41.35	2	17,439	0.01%
2020/12/28	10	41.25	0	0.00	41.30	10	17,426	0.06%
2020/12/23	2	40.95	2	40.98	40.95	0	17,482	0.00%
2020/12/22	0	0.00	7	41.09	41.05	-7	17,563	-0.04%
2020/12/18	12.1	41.20	1	41.40	41.20	11.1	17,909	0.06%
2020/12/15	12	41.18	40	41.11	41.10	-28	18,107	-0.15%
2020/12/14	1	41.80	3	41.72	41.80	-2	18,052	-0.01%
2020/12/11	45	41.98	74.1	42.02	41.95	-29.1	17,874	-0.16%
2020/12/10	1	41.00	15	41.28	41.45	-14	17,252	-0.08%
2020/12/09	6	40.94	10	40.98	41.00	-4	16,918	-0.02%
2020/12/08	31	40.52	24	40.56	40.95	7	16,800	0.04%
2020/12/07	20	40.70	15.3	40.90	40.95	4.7	16,625	0.03%
2020/12/04	11	40.40	5	40.75	40.75	6	16,401	0.04%
2020/12/03	12	40.38	0	40.35	40.30	12	16,082	0.07%
2020/12/02	7	40.49	1	40.55	40.50	6	15,847	0.04%
2020/12/01	10	40.57	97	40.55	40.70	-87	15,754	-0.55%
2020/11/30	18	40.93	0	0.00	40.40	18	15,706	0.11%
2020/11/27	3	41.32	2	41.38	41.35	1	15,118	0.01%
2020/11/26	0	0.00	0.1	41.40	41.50	-0.1	15,129	0.00%
2020/11/25	2	41.73	1.1	41.74	41.45	1	15,243	0.01%
2020/11/24	43	41.64	3	41.60	41.50	40	15,216	0.26%
2020/11/23	5	41.63	3	41.62	41.70	2	15,219	0.01%
2020/11/20	10	41.05	20	41.20	41.30	-10	15,158	-0.07%
2020/11/19	1	41.45	0.5	41.50	41.50	0.5	15,078	0.00%
2020/11/18	9	41.63	7	41.74	41.80	2	14,889	0.01%
2020/11/17	0	0.00	34	41.34	41.50	-34	14,523	-0.23%
2020/11/16	0	0.00	9	40.95	40.95	-9	14,234	-0.06%
2020/11/12	12	40.60	14	40.80	40.55	-2	14,160	-0.01%
2020/11/11	0	0.00	49	40.86	41.25	-49	13,958	-0.35%
2020/11/10	5	40.20	40	40.23	40.40	-35	13,287	-0.26%
2020/11/09	0	0.00	6.3	39.50	39.60	-6.3	12,736	-0.05%
2020/11/06	1	39.20	0	0.00	39.30	1	12,766	0.01%
2020/11/04	47	38.90	35	38.95	39.15	12	13,025	0.09%
2020/11/03	51	38.80	2	38.90	38.90	49	12,916	0.38%
2020/11/02	11	38.42	5	38.65	38.65	6	12,939	0.05%
2020/10/29	12	38.18	0	0.00	38.15	12	12,795	0.09%
2020/10/28	16	38.43	0	0.00	38.60	16	12,906	0.12%
2020/10/27	6	38.60	0	0.00	38.60	6	13,093	0.05%
2020/10/26	0	0.00	8	38.90	38.95	-8	13,285	-0.06%
2020/10/22	5	38.40	6	38.58	38.50	-1	13,557	-0.01%
2020/10/21	10	38.33	1	38.50	38.40	9	13,560	0.07%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/16	21	38.19	0	0.00	38.15	21	13,761	0.15%
2020/10/15	26	38.27	0	0.00	38.20	26	13,918	0.19%
2020/10/14	11	38.63	0	0.00	38.60	11	13,826	0.08%
2020/10/13	1	38.65	0	0.00	38.45	1	13,800	0.01%
2020/10/12	16	38.42	0	0.00	38.60	16	13,841	0.12%
2020/10/08	16	38.44	0	0.00	38.45	16	13,875	0.12%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	10	38.53	0	0.00	38.45	10	14,007	0.07%
2020/09/30	11	38.83	0	0.00	38.60	11	14,128	0.08%
2020/09/29	0	0.00	1	38.75	38.70	-1	14,196	-0.01%
2020/09/28	11	38.39	4	38.45	38.55	7	14,372	0.05%
2020/09/25	5	38.02	0	0.00	38.10	5	14,579	0.03%
2020/09/24	24	38.23	2	38.45	38.00	22	14,574	0.15%
2020/09/23	17	38.76	0	0.00	39.00	17	14,327	0.12%
2020/09/22	9	38.91	7	39.05	39.00	2	14,432	0.01%
2020/09/21	20	39.25	0	0.00	39.10	20	14,877	0.13%
2020/09/18	12	39.53	2	39.55	39.50	10	14,881	0.07%
2020/09/17	8	39.74	0	0.00	39.65	8	14,810	0.05%
2020/09/16	0	0.00	7	40.20	40.20	-7	14,831	-0.05%
2020/09/14	3	39.82	0.4	40.10	40.10	2.6	14,989	0.02%
2020/09/11	2	39.73	5	40.00	39.90	-3	15,115	-0.02%
2020/09/10	0	0.00	5	39.75	39.75	-5	15,285	-0.03%
2020/09/09	18	39.19	0	0.00	39.45	18	15,487	0.12%
2020/09/08	4	39.40	0	0.00	39.55	4	15,642	0.03%
2020/09/07	8	39.40	0	0.00	39.35	8	15,853	0.05%
2020/09/04	13	39.47	0	0.00	39.45	13	16,308	0.08%
2020/09/03	10	39.85	0	0.00	39.85	10	16,380	0.06%
2020/09/02	21	39.63	0	0.00	39.55	21	16,465	0.13%
2020/08/31	11	39.82	2	39.95	39.85	9	16,599	0.05%
2020/08/28	1	39.95	0	0.00	39.95	1	16,722	0.01%
2020/08/27	12	40.08	0	0.00	40.00	12	17,168	0.07%
2020/08/25	0	0.00	19	40.26	40.50	-19	17,329	-0.11%
2020/08/24	1	39.80	2	39.85	39.90	-1	17,594	-0.01%
2020/08/21	2	39.85	4	39.85	39.85	-2	17,819	-0.01%
2020/08/20	31	39.85	11	40.11	39.80	20	17,855	0.11%
2020/08/19	7	40.61	8	40.88	40.55	-1	17,898	-0.01%
2020/08/18	5	40.52	1	40.45	40.60	4	17,722	0.02%
2020/08/17	3	40.25	0	0.00	40.70	3	17,842	0.02%
2020/08/13	0	0.00	2	40.50	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	13	40.34	40.45	-13	17,944	-0.07%
2020/08/11	10	40.03	5	39.99	39.95	5	17,791	0.03%
2020/08/10	12	40.35	20	40.33	40.45	-8	17,663	-0.05%
2020/08/07	10	39.90	0	0.00	39.85	10	17,607	0.06%
2020/08/06	1	40.05	7.2	40.18	40.20	-6.2	17,597	-0.04%
2020/08/05	4	39.88	0	0.00	39.85	4	17,608	0.02%
2020/08/04	1	39.50	10	39.70	39.80	-9	17,688	-0.05%
2020/08/03	18	39.39	36	39.50	39.25	-18	17,735	-0.10%
2020/07/31	80	39.74	0	0.00	39.60	80	17,563	0.46%
2020/07/30	7	39.91	0	0.00	40.10	7	17,425	0.04%
2020/07/29	0	0.00	3	40.05	40.10	-3	17,321	-0.02%
2020/07/28	2	39.70	0	0.00	39.65	2	17,566	0.01%
2020/07/27	9	39.95	2	39.80	39.75	7	17,939	0.04%
2020/07/24	6	40.21	14	40.14	40.10	-8	18,009	-0.04%
2020/07/23	2	40.45	0	0.00	40.35	2	17,974	0.01%
2020/07/22	1	40.60	0	0.00	40.65	1	18,028	0.01%
2020/07/21	12	40.45	0	0.00	40.40	12	17,927	0.07%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/17	5	40.50	6	40.55	40.50	-1	17,823	-0.01%
2020/07/16	0	0.00	10	40.67	40.55	-10	17,975	-0.06%
2020/07/15	4	40.66	0	0.00	40.65	4	17,924	0.02%
2020/07/14	2	40.60	0	0.00	40.70	2	18,075	0.01%
2020/07/13	0	0.00	8	40.78	40.95	-8	18,211	-0.04%
2020/07/10	1	40.40	2	40.48	40.25	-1	18,277	-0.01%
2020/07/09	7	40.63	0	0.00	40.60	7	18,417	0.04%
2020/07/08	10	40.81	0.1	40.90	40.95	9.9	18,388	0.05%
2020/07/07	6	40.99	0	40.95	40.95	6	18,681	0.03%
2020/07/06	8	41.06	31	41.08	41.25	-23	18,613	-0.12%
2020/07/03	2	40.75	8	40.62	40.75	-6	18,579	-0.03%
2020/07/02	12	40.34	0	0.00	40.30	12	18,729	0.06%
2020/07/01	14	40.29	0	0.00	40.35	14	18,993	0.07%
2020/06/30	8	41.87	11	41.98	41.85	-3	18,782	-0.02%
2020/06/29	1	41.90	0	0.00	41.90	1	18,456	0.01%
2020/06/24	2	42.35	0.1	42.20	42.20	1.9	18,341	0.01%
2020/06/23	0	0.00	6	42.26	42.30	-6	18,481	-0.03%
2020/06/22	4	42.05	0	0.00	42.10	4	18,405	0.02%
2020/06/19	8	42.03	0	0.00	42.10	8	18,574	0.04%
2020/06/18	0	0.00	1	42.10	42.15	-1	18,626	-0.01%
2020/06/17	0	0.00	165	42.14	42.20	-165	18,642	-0.89%	大賣/鉅額交易
2020/06/16	0	0.00	1,561.3	41.85	41.90	-1,561.3	19,027	-8.21%	大賣/鉅額交易
2020/06/15	6	40.97	27	41.04	40.90	-21	19,490	-0.11%
2020/06/12	7	40.31	13.6	40.66	40.70	-6.6	19,726	-0.03%
2020/06/11	35	41.40	0	0.00	41.00	35	20,145	0.17%
2020/06/10	0	0.00	7.1	42.40	42.35	-7.1	20,108	-0.04%
2020/06/09	1	41.95	11	41.99	42.00	-10	20,714	-0.05%
2020/06/08	37.2	41.88	15	41.89	41.90	22.2	21,246	0.10%
2020/06/05	9	41.47	45.1	41.43	41.60	-36.1	21,311	-0.17%
2020/06/04	4	41.54	15	41.54	41.55	-11	21,536	-0.05%
2020/06/03	34	41.22	37	41.10	41.40	-3	21,897	-0.01%
2020/06/02	9	40.39	0	0.00	40.35	9	21,748	0.04%
2020/06/01	20	40.15	13	40.27	40.25	7	21,626	0.03%
2020/05/29	3	39.30	15	40.01	40.05	-12	21,638	-0.06%
2020/05/28	40	39.71	16	39.95	39.50	24	21,492	0.11%
2020/05/27	9	40.01	1	40.05	40.15	8	21,928	0.04%
2020/05/26	13	39.99	37	39.78	39.90	-24	22,372	-0.11%
2020/05/25	7	39.13	1	39.10	39.15	6	22,190	0.03%
2020/05/22	53	39.41	6	39.26	39.25	47	22,264	0.21%
2020/05/21	2	39.80	12	39.87	39.95	-10	22,347	-0.04%
2020/05/20	3.1	39.59	35.3	39.66	39.65	-32.2	22,296	-0.14%
2020/05/19	2	39.65	22.9	39.48	39.45	-20.9	22,238	-0.09%
2020/05/18	2	39.05	2	39.03	39.00	0	22,156	0.00%
2020/05/15	4	39.03	3	39.12	39.05	1	22,160	0.00%
2020/05/14	18	39.19	14	39.28	39.15	4	22,118	0.02%
2020/05/13	20	39.40	0	0.00	39.55	20	22,045	0.09%
2020/05/12	5	39.47	1	39.60	39.60	4	22,039	0.02%
2020/05/11	0	0.00	16	39.68	39.60	-16	22,106	-0.07%
2020/05/08	7	39.26	0	0.00	39.25	7	22,176	0.03%
2020/05/07	1	39.15	0.3	39.00	38.85	0.7	22,167	0.00%
2020/05/06	1	38.55	12	38.90	38.80	-11	22,195	-0.05%
2020/05/05	1	38.85	2	39.18	38.90	-1	22,223	0.00%
2020/05/04	37	38.82	0	0.00	38.80	37	22,279	0.17%
2020/04/30	14	39.50	94	39.59	39.90	-80	22,046	-0.36%
2020/04/29	12	38.80	2	38.68	38.45	10	21,797	0.05%
2020/04/28	0	0.00	2	38.05	38.00	-2	21,841	-0.01%
2020/04/27	1	38.00	5	37.80	38.00	-4	22,663	-0.02%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/22	4	36.68	2	36.60	37.20	2	22,804	0.01%
2020/04/21	5	37.28	2	37.45	37.00	3	22,784	0.01%
2020/04/20	24	38.05	21	38.15	38.00	3	22,772	0.01%
2020/04/17	19	38.37	12	38.48	38.20	7	23,025	0.03%
2020/04/16	19	37.74	17	37.66	37.80	2	22,915	0.01%
2020/04/15	11	38.12	14	38.19	38.30	-3	22,791	-0.01%
2020/04/14	1	38.10	2	37.75	38.00	-1	22,766	0.00%
2020/04/13	10	37.40	0	0.00	37.40	10	22,579	0.04%
2020/04/10	13	37.67	4	37.45	37.80	9	22,597	0.04%
2020/04/09	2	36.15	2	36.18	36.20	0	22,305	0.00%
2020/04/08	0	0.00	10	35.80	35.75	-10	22,189	-0.05%
2020/04/07	5	35.14	3	35.00	35.35	2	21,984	0.01%
2020/04/06	1	35.10	0	0.00	35.05	1	21,787	0.00%
2020/04/01	0	0.00	2	35.40	35.25	-2	21,471	-0.01%
2020/03/31	9	35.53	0	0.00	35.30	9	21,392	0.04%
2020/03/27	16	35.84	18.1	35.95	35.80	-2.1	20,967	-0.01%
2020/03/26	2.6	35.36	0	0.00	35.25	2.6	20,711	0.01%
2020/03/25	22	35.58	2	35.53	35.30	20	20,728	0.10%
2020/03/24	0	0.00	4	35.18	34.65	-4	20,552	-0.02%
2020/03/23	11	34.56	0	0.00	34.15	11	20,477	0.05%
2020/03/20	8	34.88	3.3	35.36	35.10	4.7	20,413	0.02%
2020/03/19	9.3	33.97	17	34.02	34.00	-7.7	19,997	-0.04%
2020/03/18	31	34.90	37.4	34.72	34.65	-6.4	19,782	-0.03%
2020/03/17	28	34.91	44	34.97	35.00	-16	19,559	-0.08%
2020/03/16	33	35.97	12	35.94	35.80	21	19,289	0.11%
2020/03/13	37	35.53	68	35.76	37.00	-31	18,926	-0.16%
2020/03/12	25	37.72	5	37.59	37.50	20	18,171	0.11%
2020/03/11	17	38.94	1	39.05	38.60	16	17,595	0.09%
2020/03/10	21	38.91	200	38.90	39.00	-179	17,509	-1.02%	大賣/鉅額交易
2020/03/09	30	38.72	14	38.64	38.55	16	17,666	0.09%
2020/03/06	26	39.55	4	39.51	39.50	22	16,962	0.13%
2020/03/05	0	0.00	15	40.00	40.15	-15	16,604	-0.09%
2020/03/04	17	39.75	2	39.75	39.75	15	16,734	0.09%
2020/03/03	18	39.88	2	39.85	39.80	16	16,625	0.10%
2020/03/02	29	39.40	6	39.62	39.50	23	16,401	0.14%
2020/02/27	20	40.12	1	40.70	40.05	19	16,358	0.12%
2020/02/26	1	40.50	18	40.48	40.65	-17	15,944	-0.11%
2020/02/25	6.1	40.67	5	40.65	40.70	1.1	15,823	0.01%
2020/02/24	23	40.94	3	40.77	40.85	20	15,822	0.13%
2020/02/21	2.3	41.36	2	41.35	41.30	0.3	15,705	0.00%
2020/02/20	7.4	41.63	0	0.00	41.60	7.4	15,756	0.05%
2020/02/19	0	0.00	6	41.71	41.75	-6	15,831	-0.04%
2020/02/18	12	41.33	0	0.00	41.50	12	15,879	0.08%
2020/02/17	13	41.37	0	0.00	41.40	13	15,918	0.08%
2020/02/14	0	0.00	3	41.60	41.65	-3	15,980	-0.02%
2020/02/13	9	41.68	1	41.70	41.60	8	16,248	0.05%
2020/02/12	0	0.00	14	41.93	41.80	-14	16,482	-0.08%
2020/02/11	5	41.70	20	41.54	41.65	-15	16,604	-0.09%
2020/02/10	5.5	40.59	0	0.00	40.90	5.5	17,085	0.03%
2020/02/07	6	40.93	5	41.10	41.05	1	18,245	0.01%
2020/02/06	1	41.20	10	41.26	41.50	-9	18,469	-0.05%
2020/02/05	3	40.85	9	40.77	40.95	-6	18,523	-0.03%
2020/02/04	8	40.28	1	40.80	40.70	7	18,629	0.04%
2020/02/03	18.5	40.01	2	40.08	40.20	16.5	18,821	0.09%
2020/01/31	9	40.83	34	40.80	40.65	-25	18,706	-0.13%
2020/01/30	63	41.25	1	41.10	40.60	62	18,516	0.33%
2020/01/20	2	43.10	7	43.14	43.10	-5	17,715	-0.03%
2020/01/17	0	0.00	207	42.95	43.10	-207	17,677	-1.17%	大賣/鉅額交易
2020/01/16	11	42.81	4	42.90	42.95	7	17,637	0.04%
2020/01/15	6	42.71	1	42.85	42.90	5	17,693	0.03%
2020/01/14	2	42.93	11	43.05	42.85	-9	17,768	-0.05%
2020/01/13	0	0.00	21	42.65	42.85	-21	17,602	-0.12%
2020/01/10	2.3	42.01	0	0.00	42.05	2.3	17,528	0.01%
2020/01/09	0	0.00	3	42.00	42.00	-3	17,525	-0.02%
2020/01/08	23	41.89	2	41.90	41.80	21	17,684	0.12%
2020/01/07	10	42.23	0	0.00	42.20	10	17,626	0.06%
2020/01/06	18	42.41	5	42.25	42.25	13	17,702	0.07%
2020/01/03	2.1	42.80	9	42.78	42.80	-6.9	17,577	-0.04%
2020/01/02	2	42.60	2	42.63	42.55	0	17,567	0.00%
2019/12/31	5	42.55	0	0.00	42.55	5	17,551	0.03%
2019/12/30	201	42.68	3	42.68	42.70	198	17,595	1.13%	大買/鉅額交易
2019/12/27	11	42.65	2	42.65	42.70	9	17,644	0.05%
2019/12/26	0	0.00	11	42.70	42.65	-11	17,649	-0.06%
2019/12/25	0	0.00	2	42.63	42.60	-2	17,752	-0.01%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	10	42.65	0	0.00	42.80	10	17,963	0.06%
2019/12/20	5	42.60	102	42.63	42.80	-97	17,985	-0.54%	大賣/
2019/12/19	7	42.70	0	42.70	42.70	7	17,911	0.04%
2019/12/18	5	42.80	6	42.97	43.00	-1	17,810	-0.01%
2019/12/17	20	42.70	6.7	42.74	42.95	13.3	17,822	0.07%
2019/12/16	10	42.94	6	43.00	42.90	4	17,741	0.02%
2019/12/13	5	42.83	26.5	42.83	42.90	-21.5	17,562	-0.12%
2019/12/12	0	0.00	12	42.57	42.45	-12	17,156	-0.07%
2019/12/11	20	42.18	58.2	42.15	42.40	-38.2	16,948	-0.23%
2019/12/10	112	41.42	13.1	41.60	41.70	98.9	16,686	0.59%	大買/
2019/12/09	7	41.26	0	0.00	41.30	7	16,725	0.04%
2019/12/06	10	41.27	10.4	41.26	41.25	-0.4	16,803	0.00%
2019/12/05	1.8	41.47	7	41.46	41.50	-5.2	16,719	-0.03%
2019/12/04	50.5	41.33	23	41.33	41.30	27.5	16,638	0.17%
2019/12/03	4	41.83	0	0.00	41.75	4	16,293	0.02%
2019/12/02	13	41.64	0	0.00	41.65	13	16,325	0.08%
2019/11/29	34	41.89	2	41.90	41.70	32	16,305	0.20%
2019/11/28	21	42.40	6	42.41	42.35	15	16,108	0.09%
2019/11/26	28	42.06	19	42.40	42.00	9	16,257	0.06%
2019/11/25	4	42.50	17	42.47	42.50	-13	15,681	-0.08%
2019/11/22	12	42.00	10.1	42.40	42.40	1.9	15,745	0.01%
2019/11/21	5	42.00	0	0.00	42.05	5	15,785	0.03%
2019/11/20	5	42.30	1	42.30	42.30	4	15,725	0.03%
2019/11/19	5	42.50	0	0.00	42.70	5	15,676	0.03%
2019/11/18	0	0.00	10	42.75	42.75	-10	15,622	-0.06%
2019/11/15	0	0.00	3	42.37	42.55	-3	15,615	-0.02%
2019/11/14	9	42.18	1	42.15	42.15	8	15,650	0.05%
2019/11/13	7	42.50	0	0.00	42.35	7	16,314	0.04%
2019/11/12	1	42.80	5	42.80	42.80	-4	16,422	-0.02%
2019/11/11	25.3	42.38	28	42.57	42.25	-2.7	16,218	-0.02%
2019/11/08	30	42.68	16	42.71	42.70	14	16,126	0.09%
2019/11/07	44	43.39	16.1	43.23	42.90	27.9	15,987	0.17%
2019/11/06	15.2	42.71	118	42.49	43.00	-102.8	15,346	-0.67%	大賣/鉅額交易
2019/11/05	3	41.32	33	41.29	41.45	-30	14,376	-0.21%
2019/11/04	0	0.00	25	40.71	40.95	-25	14,252	-0.18%
2019/11/01	47	40.26	0	0.00	40.10	47	14,271	0.33%
2019/10/31	17	40.48	0	0.00	40.30	17	14,303	0.12%
2019/10/30	13	40.87	0	0.00	40.85	13	14,093	0.09%
2019/10/29	0	0.00	2	41.10	41.15	-2	14,014	-0.01%
2019/10/28	0	0.00	8.6	41.05	41.00	-8.6	13,915	-0.06%
2019/10/25	11	41.00	5	41.30	41.00	6	13,828	0.04%
2019/10/24	2.5	41.03	5	41.15	41.15	-2.5	13,751	-0.02%
2019/10/23	24	41.05	0.6	41.00	40.95	23.4	13,685	0.17%
2019/10/22	30	41.60	12	41.43	41.50	18	13,627	0.13%
2019/10/21	10.2	41.30	6	41.30	41.30	4.2	13,518	0.03%
2019/10/18	1	41.05	8	41.21	41.30	-7	13,581	-0.05%
2019/10/17	7	41.04	612.3	41.02	41.30	-605.3	13,439	-4.50%	大賣/鉅額交易
2019/10/16	0	0.00	10	41.00	41.10	-10	13,435	-0.07%
2019/10/15	1	40.60	30	40.70	40.55	-29	13,414	-0.22%
2019/10/09	10	40.55	0	0.00	40.55	10	13,440	0.07%
2019/10/08	5	40.50	5	40.90	40.50	0	13,540	0.00%
2019/10/07	10	40.40	0	0.00	40.40	10	13,502	0.07%
2019/10/04	7	40.32	5	40.60	40.60	2	13,625	0.01%
2019/10/03	19	40.40	0	0.00	40.30	19	13,615	0.14%
2019/10/02	10	40.90	3	41.10	40.90	7	13,633	0.05%
2019/10/01	10	41.15	30	41.26	41.25	-20	13,634	-0.15%
2019/09/27	35	40.99	0	0.00	40.90	35	13,616	0.26%
2019/09/26	10	41.20	5	41.65	41.20	5	13,673	0.04%
2019/09/25	12	41.26	5	41.40	41.45	7	13,724	0.05%
2019/09/24	0	0.00	21	41.48	41.60	-21	14,042	-0.15%
2019/09/23	16	41.25	15	41.33	41.15	1	14,358	0.01%
2019/09/20	5	41.50	7	41.86	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	2	41.85	41.85	-2	14,570	-0.01%
2019/09/17	1	41.60	40	41.64	41.65	-39	14,537	-0.27%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	100.5	41.50	41.50	-100.5	14,586	-0.69%
2019/09/11	1	41.20	6	41.58	41.40	-5	14,658	-0.03%
2019/09/10	400	41.33	17	41.29	41.40	383	14,594	2.62%	大買/鉅額交易
2019/09/09	7	40.96	8	40.93	40.95	-1	14,497	-0.01%
2019/09/06	760	40.69	5	40.70	40.80	755	14,462	5.22%	大買/鉅額交易
2019/09/05	104	40.15	23	40.43	40.50	81	14,418	0.56%	大買/
2019/09/04	2.5	39.92	4	40.00	39.95	-1.5	14,295	-0.01%
2019/09/03	10.2	39.86	1	40.05	39.80	9.2	14,539	0.06%
2019/09/02	4	39.99	0	0.00	39.95	4	14,675	0.03%
2019/08/30	3	39.93	11	40.00	40.15	-8	14,765	-0.05%
2019/08/29	8	39.53	14.2	39.50	39.50	-6.2	14,673	-0.04%
2019/08/28	1	39.85	6	39.96	39.95	-5	14,763	-0.03%
2019/08/27	2	39.70	5	39.72	39.75	-3	14,766	-0.02%
2019/08/26	10	39.37	1	39.45	39.50	9	14,823	0.06%
2019/08/23	13	39.80	1	39.85	39.85	12	14,870	0.08%
2019/08/22	20	39.52	11	39.65	39.45	9	14,954	0.06%
2019/08/21	3	39.67	0	0.00	39.50	3	16,263	0.02%
2019/08/20	324	39.88	0	0.00	39.70	324	16,260	1.99%	大買/鉅額交易
2019/08/19	1	39.90	3	40.03	40.00	-2	16,339	-0.01%
2019/08/16	58	39.49	46	39.14	39.55	12	16,312	0.07%
2019/08/15	5.2	39.43	0	0.00	39.35	5.2	15,763	0.03%
2019/08/14	4	39.95	0	0.00	39.75	4	15,935	0.03%
2019/08/13	13	39.90	1	39.90	39.80	12	16,024	0.07%
2019/08/12	9	40.01	5	40.40	40.00	4	16,218	0.02%
2019/08/08	1	39.95	3	40.05	39.95	-2	16,545	-0.01%
2019/08/07	5	39.79	0	0.00	39.80	5	16,841	0.03%
2019/08/06	20	39.53	0	0.00	39.90	20	17,733	0.11%
2019/08/05	32.3	39.96	0	0.00	39.95	32.3	18,089	0.18%
2019/08/02	62	40.11	0	0.00	40.10	62	18,151	0.34%
2019/08/01	20	40.52	1.5	40.62	40.50	18.5	18,301	0.10%
2019/07/31	38	40.91	0	0.00	40.80	38	18,319	0.21%
2019/07/30	2	41.10	0	0.00	41.10	2	18,294	0.01%
2019/07/26	3	41.15	0	0.00	41.15	3	18,848	0.02%
2019/07/25	3	41.20	0	0.00	41.20	3	19,265	0.02%
2019/07/24	2	41.20	2	41.20	41.15	0	19,348	0.00%
2019/07/22	0	0.00	5	41.30	41.40	-5	19,369	-0.03%
2019/07/19	17	41.18	0	0.00	41.05	17	19,374	0.09%
2019/07/18	23	41.17	2.2	41.20	41.10	20.9	19,312	0.11%
2019/07/17	22	41.33	0	0.00	41.30	22	19,217	0.11%
2019/07/16	13	41.55	0	0.00	41.55	13	18,975	0.07%
2019/07/15	2	41.73	1	41.65	41.65	1	18,852	0.01%
2019/07/12	24.2	41.67	5	41.80	41.60	19.2	18,882	0.10%
2019/07/11	2	42.03	0	0.00	41.95	2	18,952	0.01%
2019/07/10	21	41.95	1	42.10	42.20	20	19,114	0.10%
2019/07/09	0.3	41.90	0	0.00	41.85	0.3	19,150	0.00%
2019/07/08	15	42.00	0	0.00	41.95	15	19,251	0.08%
2019/07/05	21	42.42	0	0.00	42.35	21	19,420	0.11%
2019/07/04	5	42.35	10	42.60	42.50	-5	19,631	-0.03%
2019/07/03	16	42.34	55	42.25	42.25	-39	19,901	-0.20%
2019/07/02	5	42.30	23	42.68	42.65	-18	20,241	-0.09%
2019/07/01	1.5	42.23	147	42.13	42.70	-145.5	20,202	-0.72%	大賣/鉅額交易
2019/06/28	15.1	43.13	28	43.29	43.00	-12.9	19,887	-0.06%
2019/06/27	4	43.22	197	43.05	43.20	-193	19,625	-0.98%	大賣/鉅額交易
2019/06/26	1	42.75	448	42.75	42.75	-447	19,534	-2.29%	大賣/鉅額交易
2019/06/24	5	42.18	1	42.15	42.55	4	20,254	0.02%
2019/06/21	3	42.35	0	0.00	42.30	3	20,370	0.01%
2019/06/20	1	42.35	0	0.00	42.55	1	20,422	0.00%
2019/06/19	3	42.45	0	0.00	42.55	3	20,644	0.01%
2019/06/18	0.4	42.20	26	41.97	42.20	-25.6	20,557	-0.12%
2019/06/17	3	41.70	14	41.74	41.65	-11	20,707	-0.05%
2019/06/14	15	41.33	0	0.00	41.30	15	21,035	0.07%
2019/06/13	26	41.54	8.7	41.42	41.65	17.3	21,109	0.08%
2019/06/12	106	41.86	2	41.85	41.90	104	21,261	0.49%	大買/鉅額交易
2019/06/11	135	41.80	17	41.82	42.10	118	21,226	0.56%	大買/鉅額交易
2019/06/10	0	0.00	8	41.35	41.35	-8	20,962	-0.04%
2019/06/06	5	40.80	0	0.00	40.75	5	20,938	0.02%
2019/06/05	41	41.44	2	41.35	41.10	39	20,946	0.19%
2019/06/03	2	40.60	10	41.05	41.05	-8	20,926	-0.04%
2019/05/31	151.2	40.80	1	41.00	40.80	150.2	20,935	0.72%	大買/鉅額交易
2019/05/30	8	40.40	4.2	40.51	40.50	3.8	20,823	0.02%
2019/05/29	3	40.37	0	0.00	40.30	3	21,156	0.01%
2019/05/28	17	40.46	0	0.00	40.35	17	21,292	0.08%
2019/05/27	3	40.68	0	0.00	40.75	3	20,084	0.01%
2019/05/24	1	40.75	0	0.00	40.60	1	20,117	0.00%
2019/05/23	3	40.87	0	0.00	41.00	3	20,017	0.01%
2019/05/22	2	41.10	12	41.00	41.15	-10	20,047	-0.05%
2019/05/21	6	41.13	11	41.01	41.50	-5	20,045	-0.02%
2019/05/20	5	40.20	0	0.00	40.20	5	19,732	0.03%
2019/05/17	7.1	40.00	0	0.00	40.00	7.1	19,779	0.04%
2019/05/16	27	40.40	11	40.25	40.00	16	19,523	0.08%
2019/05/15	19	41.14	10	40.85	40.95	9	19,277	0.05%
2019/05/14	61	40.50	4	40.30	40.45	57	19,168	0.30%
2019/05/13	69	42.34	0	0.00	41.95	69	18,279	0.38%
2019/05/10	15	43.34	1	43.35	43.20	14	17,969	0.08%
2019/05/09	36	43.62	0	43.75	43.50	36	18,064	0.20%
2019/05/08	10	44.03	1	44.10	44.05	9	17,820	0.05%
2019/05/07	2	44.35	0	0.00	44.35	2	17,976	0.01%
2019/05/06	16	44.42	2	44.50	44.50	14	18,096	0.08%
2019/05/03	0	0.00	100	45.30	45.45	-100	17,979	-0.56%
2019/05/02	705.4	45.41	29.4	45.28	45.65	676	17,838	3.79%	大買/鉅額交易
2019/04/30	0	0.00	3	44.65	44.70	-3	17,602	-0.02%
2019/04/29	4	44.63	5	44.70	44.60	-1	17,665	-0.01%
2019/04/26	0	0.00	2	44.45	44.50	-2	17,852	-0.01%
2019/04/25	6	44.46	0	0.00	44.35	6	18,088	0.03%
2019/04/24	12	44.36	0	0.00	44.30	12	18,414	0.07%
2019/04/23	10	44.30	1	44.30	44.35	9	18,909	0.05%
2019/04/22	2	44.40	2	44.40	44.35	0	19,135	0.00%
2019/04/19	0	0.00	5	44.40	44.35	-5	19,298	-0.03%
2019/04/18	6	44.02	0	0.00	44.20	6	19,368	0.03%
2019/04/17	4	44.11	25.7	44.10	44.10	-21.7	19,526	-0.11%
2019/04/16	6	44.08	6	44.05	44.10	0	19,348	0.00%
2019/04/15	7	44.24	5	44.25	44.15	2	19,302	0.01%
2019/04/12	26	44.18	0	0.00	44.10	26	19,307	0.13%
2019/04/11	7.2	44.32	0.3	44.25	44.15	7	19,349	0.04%
2019/04/10	5	44.14	0	0.00	44.20	5	19,157	0.03%
2019/04/09	7	44.22	60	44.15	44.30	-53	18,921	-0.28%
2019/04/08	18	44.41	40	44.30	44.30	-22	18,599	-0.12%
2019/04/02	1	44.90	5	44.95	44.80	-4	18,020	-0.02%
2019/04/01	7	44.71	20	44.65	44.50	-13	18,047	-0.07%
2019/03/29	8	44.29	1	44.95	44.95	7	17,832	0.04%
2019/03/28	55	44.04	5	44.05	44.00	50	17,709	0.28%
2019/03/27	39	44.58	0	0.00	44.50	39	17,366	0.22%
2019/03/26	18	45.27	2	45.35	45.25	16	17,108	0.09%
2019/03/25	19	45.40	0	0.00	45.40	19	17,067	0.11%
2019/03/22	76	46.15	0	0.00	46.20	76	16,893	0.45%
2019/03/21	2	46.78	0	0.00	46.75	2	16,784	0.01%
2019/03/20	13	46.90	3	46.95	46.95	10	16,780	0.06%
2019/03/19	52	46.56	10	46.35	46.65	42	16,896	0.25%
2019/03/18	6	45.68	4	45.70	45.80	2	16,574	0.01%
2019/03/15	0	0.00	17	45.44	45.45	-17	16,518	-0.10%
2019/03/14	10	45.25	5	45.22	45.10	5	16,273	0.03%
2019/03/13	11.7	45.15	3	45.17	45.15	8.7	16,385	0.05%
2019/03/12	1.2	45.04	1	45.05	45.00	0.2	16,479	0.00%
2019/03/11	10	44.55	0.1	44.60	44.40	9.9	16,510	0.06%
2019/03/08	0	0.00	9	44.50	44.45	-9	16,503	-0.05%
2019/03/07	0	0.00	3	44.65	44.65	-3	16,730	-0.02%
2019/03/06	0	0.00	0.3	45.00	44.95	-0.3	16,792	0.00%
2019/03/05	0.1	44.80	0	0.00	44.60	0.1	17,051	0.00%
2019/03/04	7	44.46	0	0.00	44.90	7	17,057	0.04%
2019/02/27	6	45.27	12	45.18	45.30	-6	16,897	-0.04%
2019/02/26	101	45.55	1	45.60	45.50	100	16,689	0.60%	大買/
2019/02/25	1	45.45	0	0.00	45.55	1	16,530	0.01%
2019/02/22	0	0.00	3	45.28	45.40	-3	16,537	-0.02%
2019/02/20	14	45.09	5	44.90	45.15	9	16,347	0.06%
2019/02/15	6	44.43	20	44.50	44.20	-14	15,981	-0.09%
2019/02/14	0	0.00	0.2	44.70	44.55	-0.2	15,903	0.00%
2019/02/13	54	44.12	6	44.18	44.30	48	15,657	0.31%
2019/02/12	4	43.96	5	44.05	43.90	-1	15,578	-0.01%
2019/02/11	22	43.60	5	43.90	43.55	17	15,524	0.11%
2019/01/30	7	43.66	3	43.60	43.60	4	15,374	0.03%
2019/01/29	3	43.77	5	43.90	43.90	-2	15,060	-0.01%
2019/01/28	7	43.54	7	43.80	43.80	0	14,887	0.00%
2019/01/25	1	43.60	0	0.00	43.50	1	14,644	0.01%
2019/01/24	13	43.56	2	43.60	43.55	11	14,477	0.08%
2019/01/23	28	43.83	0	0.00	43.75	28	14,456	0.19%
2019/01/22	367.6	44.15	5	44.15	44.20	362.6	14,399	2.52%	大買/鉅額交易
2019/01/21	3.3	43.94	5	43.95	43.80	-1.8	14,376	-0.01%
2019/01/18	49	43.50	2	43.50	43.50	47	14,615	0.32%
2019/01/17	12	43.82	10	43.73	43.80	2	14,497	0.01%
2019/01/16	16	43.45	0	0.00	43.60	16	14,322	0.11%
2019/01/15	37	44.06	1	43.75	43.75	36	14,030	0.26%
2019/01/14	12	44.79	0	0.00	44.40	12	13,493	0.09%
2019/01/11	6	45.75	1	45.75	45.55	5	13,412	0.04%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	2	45.70	9	45.91	45.95	-7	13,385	-0.05%
2019/01/08	1	45.25	0	0.00	45.15	1	13,203	0.01%
2019/01/07	0	0.00	2	45.40	45.20	-2	13,425	-0.01%
2019/01/04	4	44.63	0	0.00	44.55	4	13,467	0.03%
2019/01/03	4	45.35	0	0.00	45.15	4	13,852	0.03%
2019/01/02	4	45.99	1	46.05	45.90	3	13,837	0.02%
2018/12/27	0.3	46.70	0	0.00	46.70	0.3	14,054	0.00%
2018/12/26	3	46.00	10	46.25	46.00	-7	14,215	-0.05%
2018/12/24	14	46.39	1	46.40	46.50	13	14,365	0.09%
2018/12/21	21	46.90	0	0.00	46.95	21	14,474	0.15%
2018/12/20	1	47.15	20	47.25	47.00	-19	14,426	-0.13%
2018/12/19	25	46.95	0	0.00	47.25	25	14,318	0.17%
2018/12/18	11	47.27	0	0.00	47.20	11	14,270	0.08%
2018/12/17	2.3	47.84	0	0.00	47.70	2.3	14,372	0.02%
2018/12/14	11	47.60	2	47.55	47.55	9	14,530	0.06%
2018/12/13	1	47.90	1	47.80	48.25	0	14,376	0.00%
2018/12/12	10	47.37	0	0.00	47.50	10	14,310	0.07%
2018/12/11	3.1	47.55	0	0.00	47.60	3.1	13,953	0.02%
2018/12/10	5	47.55	0	0.00	47.60	5	13,959	0.04%
2018/12/07	1.2	48.33	0	0.00	48.15	1.2	13,964	0.01%
2018/12/06	3	48.27	6	48.13	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	7	48.64	0	0.00	48.95	7	14,067	0.05%
2018/12/03	5	49.03	0	0.00	49.10	5	13,952	0.04%
2018/11/30	5.1	48.55	0	0.00	48.55	5.1	13,946	0.04%
2018/11/29	3	48.68	0	0.00	48.55	3	13,686	0.02%
2018/11/28	9	48.73	0	0.00	48.80	9	13,485	0.07%
2018/11/26	6	49.61	3.2	49.73	49.55	2.8	13,145	0.02%
2018/11/23	3	50.00	3	50.00	49.95	0	12,886	0.00%
2018/11/22	0	0.00	5	50.10	50.40	-5	12,878	-0.04%
2018/11/21	2	50.00	0	0.00	50.20	2	12,886	0.02%
2018/11/16	20	50.70	4	50.70	50.70	16	12,855	0.12%
2018/11/15	0	0.00	6.3	50.46	50.80	-6.3	12,870	-0.05%
2018/11/13	2	50.10	0	0.00	50.20	2	13,066	0.02%
2018/11/12	0	0.00	10	50.80	50.80	-10	13,061	-0.08%
2018/11/09	0.2	50.70	11	51.00	51.00	-10.8	13,173	-0.08%
2018/11/08	0	0.00	15	50.87	50.90	-15	13,006	-0.12%
2018/11/07	0	0.00	23	50.02	50.10	-23	12,859	-0.18%
2018/11/06	5	49.60	1	49.65	49.40	4	12,829	0.03%
2018/11/05	3	49.05	0	0.00	49.60	3	12,791	0.02%
2018/11/02	2	48.78	0	0.00	49.50	2	12,818	0.02%
2018/11/01	9	48.52	0	0.00	48.75	9	12,752	0.07%
2018/10/31	5	48.45	0	0.00	49.00	5	12,645	0.04%
2018/10/30	4	48.25	2	48.05	48.35	2	12,477	0.02%
2018/10/29	0	0.00	1	47.80	47.50	-1	12,456	-0.01%
2018/10/26	3	47.62	2	48.08	47.40	1	12,309	0.01%
2018/10/25	4	48.75	0	0.00	48.70	4	11,924	0.03%
2018/10/24	0	0.00	1	49.60	49.75	-1	11,850	-0.01%
2018/10/23	2	49.80	0	0.00	49.30	2	11,784	0.02%
2018/10/19	0	0.00	3	49.43	50.30	-3	11,770	-0.03%
2018/10/18	2	49.85	1	49.90	50.00	1	11,657	0.01%
2018/10/17	2	50.10	0	0.00	50.00	2	11,627	0.02%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	3	49.87	0	0.00	50.00	3	11,464	0.03%
2018/10/12	18	49.85	1	50.30	50.60	17	11,252	0.15%
2018/10/11	19	50.42	0	0.00	50.10	19	11,086	0.17%
2018/10/09	0	0.00	2	52.00	52.40	-2	10,544	-0.02%
2018/10/08	1	51.40	0	0.00	51.90	1	10,391	0.01%
2018/10/05	1	51.20	0	0.00	51.20	1	10,408	0.01%
2018/10/03	2	52.20	0	0.00	52.20	2	10,291	0.02%
2018/10/02	1	52.60	0	0.00	52.30	1	10,269	0.01%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	0	0.00	1.3	52.58	52.50	-1.3	10,506	-0.01%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	15	52.69	52.90	-15	10,960	-0.14%
2018/09/20	0	0.00	1	51.70	52.20	-1	10,889	-0.01%
2018/09/14	5	51.00	0	0.00	51.20	5	11,480	0.04%
2018/09/13	0	0.00	4	50.50	50.50	-4	11,666	-0.03%
2018/09/12	0	0.00	2	50.50	50.50	-2	11,881	-0.02%
2018/09/11	8	50.51	0	0.00	50.50	8	12,101	0.07%
2018/09/10	22	50.84	0	0.00	50.90	22	12,298	0.18%
2018/09/07	4	51.15	0	0.00	51.20	4	12,596	0.03%
2018/09/06	1	51.50	0	0.00	51.50	1	12,810	0.01%
2018/09/05	0	0.00	2	51.80	51.80	-2	12,909	-0.02%
2018/08/30	0	0.00	0.5	52.20	52.20	-0.5	13,321	0.00%
2018/08/29	0	0.00	1	52.60	52.60	-1	13,436	-0.01%
2018/08/24	0.5	52.60	0	0.00	52.80	0.5	13,597	0.00%
2018/08/21	10	51.50	0	0.00	51.90	10	14,272	0.07%
2018/08/20	0	0.00	0.5	51.50	51.30	-0.5	14,242	0.00%
2018/08/16	2	51.50	0	0.00	51.50	2	14,206	0.01%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/13	5	52.10	3	52.37	52.00	2	14,288	0.01%
2018/08/10	0	0.00	2	52.90	53.00	-2	14,353	-0.01%
2018/08/08	0	0.00	38	53.08	53.00	-38	14,644	-0.26%
2018/08/07	0.4	52.50	0	0.00	52.50	0.4	14,831	0.00%
2018/08/06	0.4	52.80	5	52.80	53.00	-4.6	14,992	-0.03%
2018/08/02	1.4	52.24	0	0.00	52.00	1.4	15,476	0.01%
2018/07/27	0	0.00	2.4	51.95	52.40	-2.4	15,788	-0.01%
2018/07/26	1	51.90	0	0.00	52.10	1	15,861	0.01%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/20	1	52.60	1	52.20	52.30	0	16,199	0.00%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/16	20	52.10	0	0.00	52.00	20	16,561	0.12%
2018/07/13	10	51.90	0	0.00	52.20	10	16,748	0.06%
2018/07/12	0.2	52.00	0	0.00	52.10	0.2	16,800	0.00%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	4	51.30	0	0.00	51.80	4	16,672	0.02%
2018/07/09	1	51.30	1	51.30	51.70	0	16,654	0.00%
2018/07/06	3	50.77	0	0.00	51.00	3	16,592	0.02%
2018/07/05	0	0.00	3	51.13	51.40	-3	16,507	-0.02%
2018/07/04	3	51.73	0.4	51.90	51.90	2.6	16,616	0.02%
2018/07/03	2	52.70	0	0.00	52.10	2	16,535	0.01%
2018/06/28	2	52.60	0	0.00	53.00	2	15,945	0.01%
2018/06/27	1	52.80	0	0.00	52.80	1	15,878	0.01%
2018/06/26	7	53.17	0	0.00	53.00	7	15,760	0.04%
2018/06/25	2	55.80	15.4	55.76	55.60	-13.4	15,534	-0.09%
2018/06/22	2	55.90	0	0.00	56.00	2	15,240	0.01%
2018/06/21	6	56.12	13	55.95	55.90	-7	15,020	-0.05%
2018/06/20	0	0.00	2	55.50	55.50	-2	14,998	-0.01%
2018/06/14	3	55.07	5	54.80	54.50	-2	14,169	-0.01%
2018/06/13	0	0.00	23	55.70	55.50	-23	13,920	-0.17%
2018/06/12	0	0.00	15	55.27	55.10	-15	14,001	-0.11%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/06	0	0.00	0.6	54.50	54.90	-0.6	14,092	0.00%
2018/06/05	0	0.00	2	54.15	54.30	-2	14,065	-0.01%
2018/06/04	0	0.00	5	53.92	54.00	-5	14,053	-0.04%
2018/05/31	0	0.00	1	53.80	53.60	-1	13,998	-0.01%
2018/05/30	5.1	53.18	14	52.93	52.90	-8.9	13,666	-0.06%
2018/05/29	2	53.80	0	0.00	54.10	2	13,502	0.01%
2018/05/28	5.3	53.90	1	54.00	54.10	4.3	13,620	0.03%
2018/05/25	5	54.10	0	0.00	53.90	5	13,719	0.04%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/17	10	54.85	2	55.20	54.90	8	14,267	0.06%
2018/05/16	0	0.00	6	54.73	54.90	-6	14,261	-0.04%
2018/05/15	0	0.00	2	55.00	54.00	-2	14,402	-0.01%
2018/05/14	0	0.00	6	54.90	55.00	-6	14,737	-0.04%
2018/05/11	0	0.00	4	54.40	54.60	-4	14,736	-0.03%
2018/05/07	3	53.00	0	0.00	53.00	3	14,283	0.02%
2018/05/04	2	53.00	0	0.00	52.80	2	14,309	0.01%
2018/04/30	0	0.00	1	53.80	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/26	1	52.80	0	0.00	52.80	1	14,749	0.01%
2018/04/25	0	0.00	2	52.00	52.20	-2	14,567	-0.01%
2018/04/24	0	0.00	2	52.80	52.50	-2	14,412	-0.01%
2018/04/20	3	52.43	3	52.20	52.50	0	14,625	0.00%
2018/04/19	3	52.30	1	52.70	52.90	2	14,867	0.01%
2018/04/17	1	51.70	0	0.00	51.60	1	14,773	0.01%
2018/04/16	0	0.00	1	52.60	52.50	-1	15,033	-0.01%
2018/04/12	3	53.20	0	0.00	53.30	3	15,314	0.02%
2018/04/10	0	0.00	1	53.80	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	2	52.70	53.00	-2	15,704	-0.01%
2018/03/31	2	52.60	0	0.00	52.50	2	15,982	0.01%
2018/03/29	15	52.15	0	0.00	51.80	15	16,036	0.09%
2018/03/27	0	0.00	2	53.25	53.30	-2	16,044	-0.01%
2018/03/26	0	0.00	5	52.66	52.80	-5	16,064	-0.03%
2018/03/23	2	52.35	0	0.00	52.20	2	16,204	0.01%
2018/03/22	0	0.00	3	53.47	53.40	-3	16,228	-0.02%
2018/03/16	6	53.18	4	53.38	53.40	2	16,593	0.01%
2018/03/15	4	53.50	0.2	53.40	53.40	3.8	16,519	0.02%
2018/03/14	0	0.00	1	54.00	53.90	-1	16,604	-0.01%
2018/03/13	2	53.90	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	4	54.10	54.50	-4	16,673	-0.02%
2018/03/09	9	52.13	0	0.00	52.00	9	16,714	0.05%
2018/03/08	5	52.50	3	52.90	52.40	2	17,459	0.01%
2018/03/07	0	0.00	2	52.70	52.50	-2	17,930	-0.01%
2018/03/05	2	52.80	0	0.00	52.60	2	19,210	0.01%
2018/03/01	0	0.00	2	54.15	53.90	-2	19,367	-0.01%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	1	54.30	54.30	-1	19,415	-0.01%
2018/02/22	1	53.30	3	54.23	54.20	-2	20,668	-0.01%
2018/02/12	5	53.40	0	0.00	53.00	5	22,058	0.02%
2018/02/09	4	52.68	30	53.00	52.80	-26	21,999	-0.12%
2018/02/07	0	0.00	1	52.90	52.70	-1	21,929	0.00%
2018/02/06	4	50.90	1	51.90	50.80	3	21,788	0.01%
2018/02/05	3	53.93	0	0.00	54.10	3	21,376	0.01%
2018/01/31	2	54.50	1	54.90	54.60	1	21,223	0.00%
2018/01/30	1	54.60	0	0.00	54.40	1	21,082	0.00%
2018/01/29	4	54.85	2	55.05	55.20	2	21,006	0.01%
2018/01/26	1	54.70	0	0.00	54.70	1	20,866	0.00%
2018/01/22	2	55.50	0	0.00	55.60	2	20,628	0.01%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	10	56.00	0	0.00	55.90	10	20,836	0.05%
2018/01/15	0	0.00	6	56.37	56.50	-6	20,518	-0.03%
2018/01/12	0	0.00	30.4	55.40	55.60	-30.4	20,278	-0.15%
2018/01/11	0	0.00	2	55.20	55.40	-2	20,202	-0.01%
2018/01/10	32	56.27	2	55.70	55.60	30	20,285	0.15%
2018/01/08	1	55.00	0	0.00	55.70	1	20,036	0.00%
2018/01/05	1.6	55.59	3	55.60	55.70	-1.4	19,793	-0.01%
2018/01/04	0	0.00	1	55.00	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	99.2	54.72	55.20	-99.2	19,635	-0.51%
2018/01/02	0	0.00	2	54.00	54.20	-2	19,235	-0.01%