國泰金 (2882)-元大-西門券商分點個股進出

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
50.3
漲跌
▼0.2
漲幅
-0.40%
成交量
23,483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-西門券商分點個股進出

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-西門券商分點個股進出
元大-西門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
2024/05/02	262.2	50.37	11	50.37	50.30	251.1	23,703	1.06%	大買/鉅額交易
2024/04/30	10.5	50.66	2.3	50.84	50.50	8.2	23,517	0.03%
2024/04/29	2	50.55	16.7	50.29	50.80	-14.7	23,098	-0.06%
2024/04/26	1	49.00	1.1	48.85	48.90	-0.1	22,340	0.00%
2024/04/25	2	48.60	1.1	48.50	48.55	0.9	22,428	0.00%
2024/04/24	0	0.00	2	49.20	49.25	-2	22,385	-0.01%
2024/04/23	4.1	48.79	3	48.90	48.75	1.1	22,603	0.00%
2024/04/22	240	48.39	18	48.48	48.40	222	22,828	0.97%	大買/鉅額交易
2024/04/19	253.1	47.70	1.2	47.31	47.45	251.8	22,753	1.11%	大買/鉅額交易
2024/04/18	1	47.75	0	0.00	48.45	1	22,431	0.00%
2024/04/17	10.1	47.95	1	47.90	47.90	9.1	22,340	0.04%
2024/04/16	5.2	48.11	4.1	47.75	47.85	1.1	22,176	0.00%
2024/04/15	2	49.00	1.1	49.19	48.95	0.9	21,808	0.00%
2024/04/12	7	49.29	1.4	49.10	49.05	5.6	21,657	0.03%
2024/04/11	7.2	49.73	142	49.47	49.70	-134.9	21,353	-0.63%	大賣/鉅額交易
2024/04/10	3	48.93	0	0.00	48.75	3	20,845	0.01%
2024/04/09	0	0.00	13	49.37	49.45	-13	20,642	-0.06%
2024/04/08	11	48.41	0	0.00	48.35	11	20,144	0.05%
2024/04/03	2.2	48.25	1	48.05	48.05	1.2	20,142	0.01%
2024/04/02	1	48.80	0	0.00	48.95	1	20,059	0.00%
2024/04/01	0.4	48.81	10	49.14	48.95	-9.6	20,092	-0.05%
2024/03/29	0.4	48.39	1	48.65	48.65	-0.6	19,929	0.00%
2024/03/28	0.5	48.15	3	48.20	48.25	-2.5	19,806	-0.01%
2024/03/27	1	48.15	5	48.16	48.20	-4	19,792	-0.02%
2024/03/26	1	47.90	1	48.00	48.35	0	19,800	0.00%
2024/03/25	7.2	48.12	1	48.20	48.10	6.2	19,822	0.03%
2024/03/22	2	48.40	6	48.97	48.55	-4	19,755	-0.02%
2024/03/21	1.5	48.42	4.6	48.39	48.55	-3.1	19,329	-0.02%
2024/03/20	0.5	47.68	2	47.68	47.50	-1.5	19,083	-0.01%
2024/03/19	0	0.00	24	47.44	47.75	-24	19,384	-0.12%
2024/03/18	3	47.50	24.4	47.54	47.55	-21.4	19,301	-0.11%
2024/03/15	25.1	47.57	4	48.20	47.65	21.1	19,158	0.11%
2024/03/14	10	47.74	222.5	48.21	48.30	-212.5	18,269	-1.16%	大賣/鉅額交易
2024/03/13	5	46.61	24.5	46.72	46.80	-19.5	17,370	-0.11%
2024/03/12	3.2	46.18	8	46.31	46.50	-4.8	17,141	-0.03%
2024/03/11	8.5	46.12	86.1	46.14	46.05	-77.6	16,726	-0.46%
2024/03/08	0	0.00	1.1	45.10	45.30	-1.1	16,215	-0.01%
2024/03/07	0	0.00	9.2	44.67	44.85	-9.2	15,741	-0.06%
2024/03/06	5	44.64	0	0.00	44.55	5	15,652	0.03%
2024/03/05	13	44.69	2.7	44.79	44.65	10.3	15,917	0.06%
2024/03/04	3	44.65	0.2	44.75	44.65	2.8	15,905	0.02%
2024/03/01	8.1	44.74	0.2	44.80	44.65	7.9	15,930	0.05%
2024/02/29	0	0.00	4	44.64	45.05	-4	15,994	-0.03%
2024/02/27	1.2	44.36	0	0.00	44.30	1.2	15,657	0.01%
2024/02/23	7	44.54	4	44.55	44.45	3	15,466	0.02%
2024/02/21	5	44.82	0	0.00	44.75	5	15,691	0.03%
2024/02/20	2	44.85	4.5	45.04	45.10	-2.5	15,713	-0.02%
2024/02/19	0	0.00	0.1	44.80	45.00	-0.1	15,792	0.00%
2024/02/16	0.1	44.35	4	44.35	44.55	-3.9	15,816	-0.02%
2024/02/15	10	44.05	0	0.00	44.05	10	15,933	0.06%
2024/02/05	2.5	43.95	0	0.00	43.90	2.5	15,847	0.02%
2024/02/02	5.1	44.17	0	0.00	44.10	5.1	15,646	0.03%
2024/02/01	0	0.00	11	44.36	44.45	-11	15,568	-0.07%
2024/01/31	0	0.00	4.2	44.00	44.15	-4.2	15,471	-0.03%
2024/01/30	1.1	43.91	0	0.00	43.90	1.1	15,388	0.01%
2024/01/29	0.5	44.50	0	0.00	44.40	0.5	15,324	0.00%
2024/01/26	0	0.00	1	44.50	44.50	-1	15,340	-0.01%
2024/01/25	0	0.00	3	44.27	44.35	-3	15,366	-0.02%
2024/01/24	16	44.21	0	0.00	44.20	16	15,325	0.10%
2024/01/22	3	43.90	0	0.00	43.85	3	15,315	0.02%
2024/01/19	18	43.50	8	43.60	43.80	10	15,261	0.07%
2024/01/18	6.1	43.27	0	0.00	43.30	6.1	15,132	0.04%
2024/01/17	21.4	43.49	0	0.00	43.30	21.4	14,958	0.14%
2024/01/16	6.1	43.86	30	44.00	44.00	-23.9	14,499	-0.16%
2024/01/15	3	44.57	6	44.53	44.45	-3	14,262	-0.02%
2024/01/12	1.2	44.52	3	44.55	44.50	-1.9	14,417	-0.01%
2024/01/11	2	44.58	4	44.70	44.60	-2	14,442	-0.01%
2024/01/10	3	44.73	0	0.00	44.70	3	14,537	0.02%
2024/01/09	5	45.05	0	0.00	44.75	5	14,551	0.03%
2024/01/08	1	44.85	3	45.37	45.10	-2	14,471	-0.01%
2024/01/04	6	44.81	7	44.85	44.70	-1	14,633	-0.01%
2024/01/03	1.1	44.85	0	0.00	44.95	1.1	14,958	0.01%
2024/01/02	1	45.60	7.2	45.47	45.50	-6.2	14,818	-0.04%
2023/12/29	101.2	45.58	10	45.55	45.75	91.2	14,897	0.61%	大買/
2023/12/28	0	0.00	5.1	45.55	45.80	-5.1	15,058	-0.03%
2023/12/27	1	45.40	0	0.00	45.45	1	15,076	0.01%
2023/12/26	20.1	45.18	0	0.00	45.20	20.1	15,031	0.13%
2023/12/25	1	44.80	0	0.00	44.85	1	15,071	0.01%
2023/12/22	51	44.65	2	44.60	44.65	49	15,129	0.32%
2023/12/21	36.3	44.70	7	44.69	44.70	29.3	15,143	0.19%
2023/12/20	28.4	44.85	4	44.88	44.85	24.4	15,167	0.16%
2023/12/19	2.3	44.99	5	44.90	44.90	-2.8	15,132	-0.02%
2023/12/18	1	45.45	0.1	45.65	45.50	1	15,242	0.01%
2023/12/14	0	0.00	11	45.48	45.90	-11	15,090	-0.07%
2023/12/13	2	44.60	0	0.00	44.70	2	14,626	0.01%
2023/12/12	7.1	44.69	0.1	44.75	44.75	7.1	14,668	0.05%
2023/12/11	2.7	44.79	0.1	44.95	44.85	2.6	14,610	0.02%
2023/12/08	2.1	44.88	0	0.00	44.85	2.1	14,513	0.01%
2023/12/07	13	44.98	1	45.00	45.00	12	14,380	0.08%
2023/12/06	6	45.48	0.8	45.50	45.45	5.2	14,160	0.04%
2023/12/05	3	45.50	0	0.00	45.55	3	14,051	0.02%
2023/12/04	0	0.00	1.3	46.32	46.25	-1.3	13,799	-0.01%
2023/12/01	61	46.09	51	46.24	46.05	10	13,838	0.07%
2023/11/30	0	0.00	4	45.85	46.50	-4	13,738	-0.03%
2023/11/29	1	45.80	1	45.90	45.75	0	13,300	0.00%
2023/11/28	2.2	45.82	0	0.00	46.00	2.2	13,420	0.02%
2023/11/27	5	45.86	0	0.00	45.75	5	13,497	0.04%
2023/11/24	1	46.15	7	46.15	46.30	-6	13,412	-0.04%
2023/11/21	0	0.00	1	46.25	46.15	-1	13,506	-0.01%
2023/11/20	1	45.50	0	0.00	45.70	1	13,372	0.01%
2023/11/17	2	45.83	1	45.75	45.80	1	13,436	0.01%
2023/11/16	0	0.00	2	45.60	45.65	-2	13,339	-0.01%
2023/11/15	9	45.79	0	45.68	45.75	9	13,178	0.07%
2023/11/14	0	0.00	0	45.25	45.45	0	12,979	0.00%
2023/11/13	0.3	45.30	0	45.30	45.25	0.2	12,936	0.00%
2023/11/10	0	0.00	0	45.05	44.95	0	12,999	0.00%
2023/11/09	0	45.00	0	0.00	45.15	0	13,107	0.00%
2023/11/08	0	45.20	0.2	45.25	45.05	-0.2	13,393	0.00%
2023/11/07	0	0.00	5.6	45.10	45.20	-5.6	13,574	-0.04%
2023/11/03	20	44.95	4.1	45.12	45.35	15.9	13,730	0.12%
2023/11/02	0	0.00	1	44.90	44.85	-1	13,962	-0.01%
2023/11/01	0	0.00	10	44.15	44.30	-10	13,947	-0.07%
2023/10/30	4	43.80	0	0.00	43.95	4	14,634	0.03%
2023/10/27	0	0.00	4	44.20	44.20	-4	15,080	-0.03%
2023/10/26	7.2	43.81	0	0.00	43.85	7.2	15,462	0.05%
2023/10/25	1	44.25	2	44.10	44.15	-1	15,491	-0.01%
2023/10/24	1	44.00	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1.2	44.31	0	0.00	44.10	1.2	16,353	0.01%
2023/10/20	9.1	44.07	1	44.80	44.70	8.1	16,283	0.05%
2023/10/17	2	45.20	0	0.00	45.25	2	15,862	0.01%
2023/10/16	0	0.00	1	45.00	45.50	-1	16,036	-0.01%
2023/10/13	166.4	45.40	1	45.40	45.30	165.4	16,348	1.01%	大買/鉅額交易
2023/10/12	0	0.00	9	45.92	46.15	-9	16,565	-0.05%
2023/10/11	0	0.00	15.1	45.48	45.95	-15.1	16,466	-0.09%
2023/10/06	0.3	44.55	1	44.50	44.55	-0.8	16,194	0.00%
2023/10/05	2	44.15	0	0.00	44.05	2	16,381	0.01%
2023/10/04	6.1	43.66	0	0.00	43.55	6.1	16,486	0.04%
2023/10/03	3.1	44.10	0	0.00	44.00	3.1	16,314	0.02%
2023/10/02	4	44.56	0	0.00	44.50	4	16,316	0.02%
2023/09/28	5	44.81	0	0.00	44.55	5	16,601	0.03%
2023/09/27	0.3	44.50	0	0.00	44.60	0.3	16,568	0.00%
2023/09/26	3	44.48	2	44.45	44.45	1	16,547	0.01%
2023/09/25	2.1	44.83	0	0.00	44.85	2.1	16,456	0.01%
2023/09/22	2	44.75	0	0.00	44.70	2	16,512	0.01%
2023/09/21	10	44.82	1	44.75	44.90	9	16,526	0.05%
2023/09/20	8	45.79	0	0.00	45.70	8	16,348	0.05%
2023/09/19	0	46.40	0	0.00	46.35	0	16,310	0.00%
2023/09/18	50	46.35	1	46.55	46.40	49	16,393	0.30%
2023/09/15	0	0.00	5	46.70	46.65	-5	16,421	-0.03%
2023/09/14	0.6	46.75	1	46.95	46.90	-0.4	16,289	0.00%
2023/09/11	0	0.00	2	46.43	46.55	-2	16,620	-0.01%
2023/09/07	0	0.00	1	45.65	45.70	-1	17,001	-0.01%
2023/09/06	4	45.80	10.1	46.35	45.80	-6.1	17,246	-0.04%
2023/09/05	2	46.40	3	46.40	46.45	-1	17,354	-0.01%
2023/09/04	0	0.00	15	46.45	46.65	-15	17,791	-0.08%
2023/09/01	3	46.47	15	46.57	46.60	-12	18,058	-0.07%
2023/08/30	0	0.00	1	46.10	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	17	45.74	46.05	-17	18,240	-0.09%
2023/08/28	0	0.00	1	45.40	45.40	-1	18,361	-0.01%
2023/08/25	1.1	44.37	0	0.00	44.50	1.1	19,481	0.01%
2023/08/24	16	44.57	0	0.00	44.65	16	19,716	0.08%
2023/08/23	53	44.89	0	0.00	44.70	53	20,015	0.26%
2023/08/22	6	44.91	0	0.00	45.00	6	20,119	0.03%
2023/08/21	1	45.25	11.4	45.40	45.40	-10.4	20,286	-0.05%
2023/08/18	6.1	45.14	0	0.00	45.20	6.1	20,446	0.03%
2023/08/17	6.1	44.71	9	45.17	45.30	-2.9	20,594	-0.01%
2023/08/16	8	44.91	6	45.24	45.10	2	20,645	0.01%
2023/08/15	3.2	45.42	22.5	45.40	45.40	-19.3	21,046	-0.09%
2023/08/14	6.1	45.42	1	45.10	45.40	5.1	21,344	0.02%
2023/08/11	14.1	46.74	12	46.91	46.45	2.1	21,395	0.01%
2023/08/10	0	0.00	4	46.56	46.60	-4	21,437	-0.02%
2023/08/09	1.1	46.52	19	46.78	46.45	-17.9	21,514	-0.08%
2023/08/08	0	0.00	22	46.89	47.05	-22	21,727	-0.10%
2023/08/07	15.3	46.38	0	0.00	46.45	15.3	21,777	0.07%
2023/08/04	3	46.53	1	46.65	46.30	2	21,795	0.01%
2023/08/02	19	46.30	1	46.30	46.20	18	21,721	0.08%
2023/08/01	1	46.95	17.5	47.05	47.25	-16.5	21,359	-0.08%
2023/07/31	4.3	45.96	2	45.98	45.75	2.3	20,808	0.01%
2023/07/28	8	45.68	1	45.65	45.75	7	20,486	0.03%
2023/07/27	10.4	45.99	18	46.00	46.00	-7.6	20,452	-0.04%
2023/07/26	2	45.23	6	45.20	45.35	-4	20,136	-0.02%
2023/07/25	0	0.00	3	44.50	44.55	-3	19,903	-0.02%
2023/07/24	3	44.15	0.7	44.20	44.20	2.3	19,925	0.01%
2023/07/21	0.3	44.58	0	0.00	44.40	0.3	20,007	0.00%
2023/07/20	0	0.00	2	44.60	44.75	-2	20,025	-0.01%
2023/07/19	6	44.63	1	45.10	44.50	5	19,914	0.03%
2023/07/18	1	45.00	6	45.13	45.05	-5	19,807	-0.03%
2023/07/17	25.3	44.76	17.2	44.80	45.00	8.2	19,538	0.04%
2023/07/14	0	43.90	1	43.85	44.10	-1	19,244	-0.01%
2023/07/13	10	43.72	3	44.08	43.60	7	19,219	0.04%
2023/07/12	0	0.00	10	43.82	44.00	-10	19,104	-0.05%
2023/07/11	1	43.65	25	43.50	43.60	-24	19,068	-0.13%
2023/07/10	0.1	42.85	6	42.77	42.65	-5.9	19,014	-0.03%
2023/07/07	17	42.09	8	42.23	42.25	9	18,995	0.05%
2023/07/06	38	42.89	2	42.73	42.50	36	18,948	0.19%
2023/07/05	2	43.33	3	43.37	43.20	-1	18,679	-0.01%
2023/07/04	7	43.09	0	0.00	43.05	7	18,804	0.04%
2023/07/03	3.1	43.25	1	43.20	43.30	2.1	18,884	0.01%
2023/06/30	30	43.32	0.2	43.35	43.15	29.8	19,065	0.16%
2023/06/29	13	43.44	0	0.00	43.40	13	19,023	0.07%
2023/06/28	4.2	43.54	0	43.65	43.65	4.2	18,959	0.02%
2023/06/27	3	44.10	0	0.00	44.15	3	18,865	0.02%
2023/06/26	10.1	44.06	9	44.18	44.05	1	18,810	0.01%
2023/06/21	6	44.50	4.4	44.45	44.40	1.6	18,796	0.01%
2023/06/20	0.2	44.20	0	0.00	44.35	0.2	18,939	0.00%
2023/06/19	8	43.79	0	0.00	43.90	8	19,245	0.04%
2023/06/16	12	44.10	2	44.15	43.90	10	19,296	0.05%
2023/06/15	1.3	44.38	1.6	44.45	44.35	-0.3	19,510	0.00%
2023/06/14	8	44.55	17.3	44.70	44.60	-9.3	19,815	-0.05%
2023/06/13	16	44.07	2	44.15	44.10	14	20,165	0.07%
2023/06/12	17	44.26	10.1	44.06	44.05	6.9	20,040	0.03%
2023/06/09	1	44.45	0.4	44.60	44.60	0.6	20,220	0.00%
2023/06/08	12.2	44.67	0	44.95	44.60	12.2	20,265	0.06%
2023/06/07	4	45.15	16.4	45.18	45.40	-12.4	20,307	-0.06%
2023/06/06	1.4	45.20	5	45.25	45.25	-3.6	20,210	-0.02%
2023/06/05	10.2	45.65	21	45.15	45.25	-10.8	20,213	-0.05%
2023/06/02	0.2	44.30	0.5	44.30	44.45	-0.3	19,891	0.00%
2023/06/01	10	43.97	0	0.00	44.00	10	19,911	0.05%
2023/05/31	15	44.51	2	44.75	44.30	13	19,733	0.07%
2023/05/30	11	44.58	2	45.00	44.50	9	18,585	0.05%
2023/05/29	2	44.75	12	45.10	44.75	-10	18,760	-0.05%
2023/05/26	1.1	43.82	0	0.00	43.90	1.1	18,509	0.01%
2023/05/25	3	44.33	0	0.00	44.05	3	18,466	0.02%
2023/05/24	1	44.45	1	44.65	44.80	0	18,428	0.00%
2023/05/23	6	44.91	4.1	45.31	44.80	1.9	18,451	0.01%
2023/05/22	3	45.15	2.2	45.33	45.15	0.8	18,615	0.00%
2023/05/19	4	44.71	81.1	44.97	45.15	-77.1	18,867	-0.41%
2023/05/18	0.1	44.30	27.2	44.23	44.40	-27.1	18,393	-0.15%
2023/05/17	0	0.00	22	43.79	43.95	-22	18,294	-0.12%
2023/05/16	10	43.40	7.5	43.59	43.60	2.5	18,227	0.01%
2023/05/15	0	0.00	3.1	43.15	43.35	-3.1	18,107	-0.02%
2023/05/12	5.2	42.87	0	0.00	42.65	5.2	18,034	0.03%
2023/05/11	2	43.50	6	43.65	43.70	-4	17,729	-0.02%
2023/05/10	11	42.88	0	0.00	43.05	11	17,471	0.06%
2023/05/08	1.1	42.65	19	42.93	43.05	-17.9	17,565	-0.10%
2023/05/05	1	42.40	1	42.65	42.65	0	17,742	0.00%
2023/05/04	2	42.35	0	0.00	42.50	2	18,392	0.01%
2023/05/03	2	42.20	0	0.00	42.40	2	18,694	0.01%
2023/05/02	12	42.08	0	0.00	42.50	12	19,081	0.06%
2023/04/28	3	42.52	2.3	42.39	42.45	0.7	19,559	0.00%
2023/04/27	0.1	42.25	0	0.00	42.25	0.1	19,728	0.00%
2023/04/26	3	42.07	1	42.55	42.35	2	19,928	0.01%
2023/04/25	0	0.00	3	42.85	42.60	-3	20,081	-0.01%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	2	42.60	0	0.00	42.70	2	20,326	0.01%
2023/04/20	0.1	42.80	3	42.82	42.95	-2.9	20,474	-0.01%
2023/04/19	3	42.85	7	42.71	42.75	-4	21,138	-0.02%
2023/04/18	0	0.00	6	42.98	43.10	-6	21,287	-0.03%
2023/04/17	3	43.07	1	43.20	43.20	2	21,528	0.01%
2023/04/14	1	42.60	6	42.94	43.15	-5	21,676	-0.02%
2023/04/13	4	42.60	0	0.00	42.60	4	21,991	0.02%
2023/04/12	1	42.85	0	0.00	42.95	1	23,366	0.00%
2023/04/11	0.2	42.50	0.1	42.55	42.65	0.1	23,436	0.00%
2023/04/07	0	0.00	8.3	42.24	42.25	-8.3	23,431	-0.04%
2023/04/06	1	41.70	35	41.85	42.00	-34	23,302	-0.15%
2023/03/31	3.2	41.69	0	0.00	41.80	3.2	23,594	0.01%
2023/03/30	29	41.67	0	0.00	41.60	29	23,594	0.12%
2023/03/29	3	41.75	0	0.00	41.85	3	23,677	0.01%
2023/03/28	0	0.00	17.1	41.69	41.55	-17.1	23,992	-0.07%
2023/03/27	2	41.15	1	41.35	41.35	1	24,166	0.00%
2023/03/24	5	41.31	5	41.34	41.30	0	24,527	0.00%
2023/03/23	14.2	41.26	8	41.45	41.55	6.2	24,585	0.03%
2023/03/22	1.3	41.28	18	41.23	41.35	-16.7	24,551	-0.07%
2023/03/21	17	40.74	0.4	40.60	40.75	16.6	24,426	0.07%
2023/03/20	43	40.23	9	40.26	40.20	34	24,598	0.14%
2023/03/17	25.3	41.07	3	41.07	41.00	22.3	24,387	0.09%
2023/03/16	16	40.69	3	40.67	40.50	13	24,373	0.05%
2023/03/15	8.1	41.75	0	0.00	41.50	8.1	24,276	0.03%
2023/03/14	11.1	41.62	11	41.62	41.55	0.1	24,661	0.00%
2023/03/13	18	42.19	0	0.00	42.30	18	24,935	0.07%
2023/03/10	19.3	42.81	0	0.00	42.70	19.3	25,078	0.08%
2023/03/09	7.1	43.59	2	43.60	43.65	5.1	25,129	0.02%
2023/03/08	4.9	43.40	1	43.45	43.75	3.9	25,940	0.01%
2023/03/07	4	43.65	0	0.00	43.75	4	26,525	0.02%
2023/03/06	6.8	43.68	40	43.44	43.60	-33.2	26,702	-0.12%
2023/03/03	27	42.94	0	0.00	42.90	27	26,792	0.10%
2023/03/02	1	43.00	5.1	43.15	43.00	-4.1	26,977	-0.02%
2023/03/01	11.2	42.84	21	42.89	42.75	-9.9	27,137	-0.04%
2023/02/24	0	0.00	16	43.43	43.45	-16	26,962	-0.06%
2023/02/23	52	43.32	0.7	43.45	43.30	51.3	26,909	0.19%
2023/02/22	3.1	43.34	0	0.00	43.35	3.1	26,842	0.01%
2023/02/21	4.1	43.81	2	43.78	43.85	2.1	26,799	0.01%
2023/02/20	2	44.18	13	44.24	44.45	-11	26,879	-0.04%
2023/02/17	4	43.73	12	43.95	44.00	-8	26,840	-0.03%
2023/02/16	4	42.95	4	43.05	43.05	0	26,950	0.00%
2023/02/15	1.1	42.96	5	43.65	42.95	-3.9	27,722	-0.01%
2023/02/14	0	0.00	13	43.22	43.60	-13	27,665	-0.05%
2023/02/13	7.3	42.77	2	42.30	42.90	5.3	27,674	0.02%
2023/02/10	2	42.50	2.1	42.63	42.65	-0.1	27,777	0.00%
2023/02/08	1	42.80	10	42.90	42.85	-9	27,871	-0.03%
2023/02/07	15	42.83	0	0.00	42.80	15	27,990	0.05%
2023/02/06	14.8	42.79	7	42.96	42.65	7.8	28,020	0.03%
2023/02/03	176.9	43.41	6.3	43.55	43.30	170.6	27,859	0.61%	大買/鉅額交易
2023/02/02	9.4	43.98	25.1	43.78	44.05	-15.7	27,739	-0.06%
2023/02/01	3	42.98	23	42.90	43.00	-20	27,346	-0.07%
2023/01/31	4	42.50	7.9	42.67	42.55	-3.9	27,273	-0.01%
2023/01/30	2	42.63	22	42.69	42.70	-20	27,171	-0.07%
2023/01/17	4	41.78	8	41.96	42.00	-4	26,752	-0.01%
2023/01/16	5	41.77	5.1	42.05	41.75	0	26,590	0.00%
2023/01/13	6	41.93	219	41.97	41.80	-213	27,003	-0.79%	大賣/鉅額交易
2023/01/12	56	41.72	39	41.75	41.70	17	27,100	0.06%
2023/01/11	17	41.40	22	41.61	41.40	-5	27,226	-0.02%
2023/01/10	10	41.55	25	41.94	41.70	-15	27,398	-0.05%
2023/01/09	42.2	41.99	15.1	41.66	42.00	27.1	27,590	0.10%
2023/01/06	1	40.30	45	40.28	40.75	-44	27,378	-0.16%
2023/01/05	37.2	40.23	14	40.15	40.25	23.2	28,347	0.08%
2023/01/04	21	40.00	9.5	40.01	39.95	11.5	28,290	0.04%
2023/01/03	18.1	39.97	48	39.96	39.95	-29.9	28,532	-0.10%
2022/12/30	42.3	39.99	84.7	40.00	40.00	-42.3	28,201	-0.15%
2022/12/29	12.1	40.21	16	40.25	40.10	-3.9	26,812	-0.01%
2022/12/28	7	40.83	13.1	41.00	40.65	-6.1	27,146	-0.02%
2022/12/26	6	41.04	0	0.00	41.00	6	27,657	0.02%
2022/12/23	2	41.10	58	41.12	41.15	-56	28,154	-0.20%
2022/12/22	7.5	40.03	17	40.20	40.40	-9.5	28,137	-0.03%
2022/12/21	4.1	39.98	4	40.05	40.00	0.1	28,540	0.00%
2022/12/20	9.1	40.07	2	40.15	40.15	7.1	28,645	0.02%
2022/12/19	179	40.30	5	40.28	40.15	174	28,562	0.61%	大買/鉅額交易
2022/12/16	11	40.27	61.2	40.29	40.20	-50.2	28,483	-0.18%
2022/12/15	21.1	40.58	47	40.50	40.60	-25.9	28,536	-0.09%
2022/12/14	6	40.94	1	40.95	40.90	5	28,476	0.02%
2022/12/13	5	41.09	3	41.12	40.95	2	28,389	0.01%
2022/12/12	7.3	40.43	2	40.50	41.00	5.3	28,282	0.02%
2022/12/09	4	40.88	0	0.00	41.10	4	28,268	0.01%
2022/12/08	4	41.01	0	0.00	40.75	4	28,141	0.01%
2022/12/07	5	41.58	5	41.40	41.40	0	28,225	0.00%
2022/12/06	16.1	41.86	4.7	41.74	41.40	11.4	28,216	0.04%
2022/12/05	18	43.01	6	42.87	42.85	12	27,965	0.04%
2022/12/02	9.6	43.87	0	0.00	44.00	9.6	27,585	0.03%
2022/12/01	9	44.09	9.1	44.11	44.15	-0.1	27,673	0.00%
2022/11/30	22	43.81	8.1	43.62	43.55	14	27,240	0.05%
2022/11/29	3	42.70	38	42.74	43.45	-35	26,436	-0.13%
2022/11/28	2	42.10	0	0.00	42.00	2	26,038	0.01%
2022/11/25	3	42.67	5	42.88	42.55	-2	26,098	-0.01%
2022/11/24	1.1	42.62	11	42.78	42.55	-9.9	26,129	-0.04%
2022/11/23	8	42.74	44	42.54	42.75	-36	26,779	-0.13%
2022/11/22	1	42.20	0	0.00	42.20	1	26,833	0.00%
2022/11/21	1	41.90	21	41.93	42.10	-20	26,610	-0.08%
2022/11/18	2.1	41.75	4.5	41.79	41.90	-2.4	26,485	-0.01%
2022/11/17	2	41.33	1.3	41.53	41.55	0.7	26,412	0.00%
2022/11/16	7	42.05	0.3	42.35	41.70	6.7	26,379	0.03%
2022/11/15	18.3	42.28	8	42.27	42.40	10.2	26,222	0.04%
2022/11/14	27	41.82	43.6	41.81	41.75	-16.5	25,892	-0.06%
2022/11/11	6	41.65	39.3	41.81	41.90	-33.3	25,414	-0.13%
2022/11/10	3	39.65	4	39.84	39.65	-1	24,727	0.00%
2022/11/09	0	0.00	20	39.90	40.15	-20	24,595	-0.08%
2022/11/08	6	39.63	51.1	39.65	39.70	-45.1	24,398	-0.18%
2022/11/07	1	39.21	41.1	39.38	39.55	-40	24,294	-0.16%
2022/11/04	0.1	38.55	0	0.00	38.95	0.1	24,403	0.00%
2022/11/03	0	0.00	5	38.75	38.85	-5	24,406	-0.02%
2022/11/02	2	38.30	23	38.50	38.50	-21	24,309	-0.09%
2022/11/01	7	37.86	29	38.04	38.10	-22	24,291	-0.09%
2022/10/31	60	38.08	2	38.03	37.80	58	24,394	0.24%
2022/10/28	4.2	38.10	1	38.55	38.25	3.2	24,292	0.01%
2022/10/27	2.1	38.58	13	39.02	38.50	-10.9	24,119	-0.05%
2022/10/26	1	38.55	39.2	38.39	38.50	-38.2	24,305	-0.16%
2022/10/25	6.2	37.19	8.5	37.22	37.50	-2.3	24,108	-0.01%
2022/10/24	3	37.05	29	37.11	37.00	-26	24,068	-0.11%
2022/10/21	67.6	36.77	12	36.54	36.55	55.6	24,012	0.23%
2022/10/20	4.1	37.54	3	37.78	37.85	1.1	23,418	0.00%
2022/10/19	8.3	38.15	6.6	38.34	38.30	1.7	23,093	0.01%
2022/10/18	4.4	37.77	4	38.04	38.15	0.4	22,896	0.00%
2022/10/17	36	37.06	7	37.63	37.65	29	22,912	0.13%
2022/10/14	31.4	38.05	14	37.86	37.65	17.4	22,757	0.08%
2022/10/13	81.2	37.96	1,108	37.60	37.45	-1,026.8	22,489	-4.57%	大賣/鉅額交易
2022/10/12	32.6	39.62	0	0.00	39.55	32.6	21,438	0.15%
2022/10/11	19.1	39.62	1	39.90	39.60	18.1	21,428	0.08%
2022/10/07	4	40.53	0	0.00	40.50	4	21,263	0.02%
2022/10/06	6.1	40.77	11	40.72	40.80	-4.9	21,251	-0.02%
2022/10/05	3.5	40.68	2.1	40.78	40.75	1.4	21,353	0.01%
2022/10/04	5.1	39.34	6	39.38	39.55	-0.9	21,088	0.00%
2022/10/03	4.6	39.07	7	39.18	39.00	-2.4	20,804	-0.01%
2022/09/30	7.7	39.50	5	39.35	39.95	2.7	20,796	0.01%
2022/09/29	12.1	39.92	7.1	39.90	40.15	5	20,805	0.02%
2022/09/28	14.4	40.09	5	40.50	39.80	9.4	20,810	0.05%
2022/09/27	11.1	41.04	0	0.00	40.95	11.1	20,639	0.05%
2022/09/26	9.3	41.40	0	0.00	41.50	9.3	21,366	0.04%
2022/09/23	13	41.95	0	0.00	42.10	13	21,834	0.06%
2022/09/22	6.1	41.65	0	0.00	41.65	6.1	22,219	0.03%
2022/09/21	2.2	42.57	0	0.00	42.55	2.2	22,120	0.01%
2022/09/20	1	43.05	0	0.00	43.05	1	22,130	0.00%
2022/09/19	0.1	42.93	0.1	43.00	42.75	0	22,164	0.00%
2022/09/16	1.2	42.83	0	0.00	42.80	1.2	22,159	0.01%
2022/09/15	1.1	42.87	0	0.00	43.10	1.1	22,064	0.01%
2022/09/14	10.7	42.73	0	0.00	42.85	10.7	22,111	0.05%
2022/09/13	6.1	43.88	0	0.00	43.65	6.1	22,175	0.03%
2022/09/12	0.4	43.95	7	43.96	44.05	-6.6	22,134	-0.03%
2022/09/08	5.3	43.11	0	0.00	43.15	5.3	22,224	0.02%
2022/09/07	19.3	43.32	0	0.00	43.15	19.3	22,064	0.09%
2022/09/06	3	44.23	36.2	44.25	44.25	-33.2	21,669	-0.15%
2022/09/05	3.4	44.01	5	44.10	44.05	-1.6	21,726	-0.01%
2022/09/02	6	44.15	2	44.10	44.05	4	21,799	0.02%
2022/09/01	14.1	44.32	6	44.30	44.55	8.1	21,565	0.04%
2022/08/31	1.1	44.56	5	44.10	44.55	-4	21,355	-0.02%
2022/08/30	45.2	44.69	5	44.65	44.45	40.2	21,176	0.19%
2022/08/29	20	45.59	0	0.00	45.60	20	20,453	0.10%
2022/08/26	1	46.80	9	47.00	46.75	-8	20,276	-0.04%
2022/08/25	1	46.55	40	46.50	46.55	-39	20,411	-0.19%
2022/08/24	2	46.43	1	46.45	46.35	1	20,674	0.00%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	4	46.91	0	0.00	46.85	4	21,431	0.02%
2022/08/19	1	47.10	0	0.00	47.50	1	21,698	0.00%
2022/08/18	2.1	47.13	1	47.15	47.25	1.1	22,138	0.00%
2022/08/17	1	47.10	1	47.45	47.45	0	22,675	0.00%
2022/08/16	2	47.13	0	0.00	47.10	2	22,832	0.01%
2022/08/15	133	47.38	0	0.00	47.30	133	22,986	0.58%	大買/鉅額交易
2022/08/12	1	47.00	1	47.15	47.25	0	23,091	0.00%
2022/08/11	7.8	47.05	0	0.00	47.20	7.8	23,318	0.03%
2022/08/10	2	46.08	0	46.20	46.40	2	23,541	0.01%
2022/08/09	101	46.01	0	0.00	46.10	101	23,832	0.42%	大買/鉅額交易
2022/08/08	121	45.60	70	46.14	46.15	51	24,081	0.21%	大買/
2022/08/05	100	45.58	12	45.54	45.75	88	24,454	0.36%
2022/08/04	4	44.81	1	45.00	44.85	3	24,900	0.01%
2022/08/03	4	44.70	0	0.00	44.95	4	25,328	0.02%
2022/08/02	3.2	44.72	0	0.00	44.85	3.2	25,763	0.01%
2022/08/01	3	45.30	0	0.00	45.45	3	25,797	0.01%
2022/07/29	5	45.67	0	0.00	45.50	5	25,923	0.02%
2022/07/28	1	45.65	0	0.00	45.80	1	26,137	0.00%
2022/07/27	2.1	45.01	0	0.00	45.25	2.1	26,025	0.01%
2022/07/26	50	45.45	5	45.65	45.60	45	25,939	0.17%
2022/07/22	4	44.93	11	44.88	45.00	-7	26,096	-0.03%
2022/07/21	2	44.43	1	44.95	45.05	1	25,997	0.00%
2022/07/20	3	45.24	3	45.63	44.90	0	25,840	0.00%
2022/07/19	12.7	44.99	0	0.00	44.95	12.7	25,852	0.05%
2022/07/18	2	45.13	1	45.20	45.20	1	25,908	0.00%
2022/07/15	3.2	44.23	11	44.30	44.15	-7.8	25,818	-0.03%
2022/07/14	2.2	45.10	0	0.00	45.00	2.2	25,713	0.01%
2022/07/13	0	45.10	14	45.32	45.50	-14	25,681	-0.05%
2022/07/12	15.1	44.03	0	0.00	43.80	15.1	25,547	0.06%
2022/07/11	11	45.08	4	45.25	45.05	7	25,405	0.03%
2022/07/08	33	45.28	0.1	45.80	44.80	33	25,391	0.13%
2022/07/07	418.4	44.79	21	45.35	45.05	397.4	25,204	1.58%	大買/鉅額交易
2022/07/06	34.2	45.06	20	45.20	44.95	14.2	24,767	0.06%
2022/07/05	11	46.63	36	46.67	46.75	-25	24,464	-0.10%
2022/07/04	43	45.50	2,646	45.45	45.50	-2,603	24,130	-10.79%	大賣/鉅額交易
2022/07/01	183.3	50.52	1	50.10	49.70	182.3	23,435	0.78%	大買/鉅額交易
2022/06/30	722.1	51.93	0	0.00	50.90	722.1	22,938	3.15%	大買/鉅額交易
2022/06/29	484.1	52.62	0	0.00	52.80	484.1	22,573	2.14%	大買/鉅額交易
2022/06/28	791	53.62	16	53.50	53.80	775	22,282	3.48%	大買/鉅額交易
2022/06/27	100	53.63	10	53.70	53.50	90	22,246	0.40%
2022/06/24	372	53.60	0	0.00	53.40	372	22,146	1.68%	大買/鉅額交易
2022/06/23	2	52.70	34	52.99	53.00	-32	22,070	-0.14%
2022/06/22	122	53.50	0	0.00	53.00	122	21,859	0.56%	大買/鉅額交易
2022/06/21	3	54.20	36	54.33	54.20	-33	21,818	-0.15%
2022/06/20	107	52.98	0	0.00	51.80	107	21,646	0.49%	大買/鉅額交易
2022/06/17	3.4	52.95	3	52.80	53.00	0.4	21,328	0.00%
2022/06/16	105	53.90	0	0.00	53.70	105	21,114	0.50%	大買/鉅額交易
2022/06/15	0.3	53.60	3	53.90	53.60	-2.7	21,307	-0.01%
2022/06/14	2	53.50	10	53.80	53.40	-8	21,655	-0.04%
2022/06/13	6	53.68	8	53.80	53.80	-2	21,737	-0.01%
2022/06/09	0	0.00	47	55.00	54.80	-47	21,695	-0.22%
2022/06/08	2	54.85	10	54.80	54.80	-8	21,644	-0.04%
2022/06/07	1	54.40	0	0.00	54.80	1	21,762	0.00%
2022/06/06	14	54.44	0	0.00	54.80	14	21,784	0.06%
2022/06/02	5	54.50	0	0.00	54.50	5	22,417	0.02%
2022/06/01	2	54.85	0.2	55.04	54.70	1.8	22,979	0.01%
2022/05/31	0	0.00	4	54.35	55.70	-4	22,896	-0.02%
2022/05/30	4	53.90	12	53.93	54.00	-8	22,429	-0.04%
2022/05/27	16	52.71	1	53.00	52.60	15	22,288	0.07%
2022/05/26	12	51.76	12	51.83	51.50	0	22,215	0.00%
2022/05/25	44.1	51.29	36	50.81	51.40	8.1	22,592	0.04%
2022/05/24	4.3	52.18	3	52.20	52.00	1.3	22,536	0.01%
2022/05/23	2	52.45	2	52.15	52.30	0	22,330	0.00%
2022/05/20	2.1	52.87	2	53.15	52.90	0.1	22,422	0.00%
2022/05/19	12	52.80	0	0.00	52.70	12	22,386	0.05%
2022/05/18	14.1	53.85	6	54.28	54.10	8.1	22,267	0.04%
2022/05/17	38	52.73	10	52.60	52.60	28	22,037	0.13%
2022/05/16	7.1	53.01	14.4	53.86	53.20	-7.3	21,829	-0.03%
2022/05/13	9.5	54.09	2	53.90	54.30	7.5	21,687	0.03%
2022/05/12	14.2	54.94	15.1	54.66	54.10	-0.9	21,631	0.00%
2022/05/11	29.3	56.34	8	56.83	56.20	21.3	21,071	0.10%
2022/05/10	5.1	57.90	8	57.80	58.00	-3	20,754	-0.01%
2022/05/09	23.2	58.81	30	59.56	58.70	-6.8	20,458	-0.03%
2022/05/06	13.4	60.99	7	60.93	61.20	6.4	20,385	0.03%
2022/05/05	2	62.70	1	63.00	62.30	1	20,764	0.00%
2022/05/04	0	0.00	1	62.80	62.90	-1	20,627	0.00%
2022/05/03	7	62.20	4	62.10	62.30	3	21,465	0.01%
2022/04/28	1	62.10	3	61.30	62.10	-2	22,381	-0.01%
2022/04/27	24	62.22	5	62.00	62.00	19	22,558	0.08%
2022/04/26	1	63.90	1	63.90	64.00	0	22,855	0.00%
2022/04/25	6	62.92	1.1	63.50	63.80	4.9	23,163	0.02%
2022/04/22	2	63.35	3	63.80	64.20	-1	23,431	0.00%
2022/04/19	6.1	62.96	5	63.40	62.70	1.1	26,378	0.00%
2022/04/18	1	63.50	10	63.00	62.80	-9	27,777	-0.03%
2022/04/15	3	64.00	2	64.20	64.00	1	27,751	0.00%
2022/04/14	0	0.00	4	65.30	64.70	-4	27,884	-0.01%
2022/04/13	0	0.00	25	65.35	65.40	-25	27,974	-0.09%
2022/04/12	0	0.00	1	64.50	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	11	65.12	64.80	-11	28,013	-0.04%
2022/04/08	0	0.00	0.2	64.80	65.00	-0.2	28,067	0.00%
2022/04/07	3.2	65.48	6	65.37	64.80	-2.8	28,116	-0.01%
2022/04/06	4.5	65.04	4.3	65.11	65.50	0.1	28,488	0.00%
2022/04/01	0	0.00	8	64.93	65.00	-8	28,650	-0.03%
2022/03/31	1	64.40	1	64.70	64.50	0	28,580	0.00%
2022/03/30	4	64.10	0	0.00	64.40	4	28,688	0.01%
2022/03/29	0.1	63.60	0	0.00	63.80	0.1	28,632	0.00%
2022/03/28	1	63.00	7	63.09	63.30	-6	28,632	-0.02%
2022/03/25	4	63.58	5	63.50	63.50	-1	28,679	0.00%
2022/03/24	3	63.73	0	0.00	64.30	3	28,745	0.01%
2022/03/23	3	64.77	2.3	64.82	64.80	0.7	28,715	0.00%
2022/03/18	0	0.00	4	63.48	63.30	-4	28,550	-0.01%
2022/03/17	5	62.80	13	62.86	63.10	-8	28,392	-0.03%
2022/03/16	1.1	61.80	6	62.00	62.00	-4.9	28,028	-0.02%
2022/03/15	0	0.00	13.1	61.32	61.30	-13.1	27,888	-0.05%
2022/03/14	5	61.30	8	60.99	61.20	-3	27,942	-0.01%
2022/03/11	0	0.00	2	60.30	60.30	-2	28,019	-0.01%
2022/03/10	0	0.00	13.1	60.24	60.30	-13.1	28,069	-0.05%
2022/03/09	6.2	59.12	15.6	59.11	59.00	-9.4	27,951	-0.03%
2022/03/08	11.4	58.28	29	58.29	58.50	-17.6	27,980	-0.06%
2022/03/07	38.7	59.50	14	59.24	59.40	24.7	27,493	0.09%
2022/03/04	22.3	61.27	10	61.40	61.20	12.3	27,369	0.04%
2022/03/03	1	62.00	25	62.00	62.10	-24	27,473	-0.09%
2022/03/02	14.2	62.04	7	61.91	62.00	7.2	28,000	0.03%
2022/03/01	3	62.43	5	62.06	62.60	-2	28,021	-0.01%
2022/02/25	19.9	62.32	0	0.00	62.30	19.9	27,836	0.07%
2022/02/24	2	62.90	1	63.00	63.00	1	27,194	0.00%
2022/02/23	2	63.80	1.2	63.80	63.70	0.8	26,972	0.00%
2022/02/22	15.7	63.63	0	0.00	63.70	15.7	27,302	0.06%
2022/02/21	1.1	64.15	0	0.00	64.60	1.1	27,870	0.00%
2022/02/18	2	64.50	10	64.50	64.60	-8	28,908	-0.03%
2022/02/17	4	64.53	0	0.00	64.70	4	28,921	0.01%
2022/02/16	18	64.51	0	0.00	64.80	18	29,058	0.06%
2022/02/15	10	64.49	2.1	64.60	64.30	7.9	29,080	0.03%
2022/02/14	19.2	63.94	219	63.91	64.20	-199.8	28,997	-0.69%	大賣/鉅額交易
2022/02/11	3	65.37	25	65.31	65.60	-22	28,556	-0.08%
2022/02/10	5.1	65.46	1	65.30	65.80	4.1	28,542	0.01%
2022/02/09	2.1	65.86	14	65.94	66.00	-11.9	28,438	-0.04%
2022/02/08	2	65.50	297	66.30	66.00	-295	28,310	-1.04%	大賣/鉅額交易
2022/02/07	1	65.50	22	65.18	65.70	-21	28,037	-0.07%
2022/01/26	3.1	63.27	9	63.34	63.30	-5.9	27,436	-0.02%
2022/01/25	26.2	62.81	19	62.71	63.00	7.2	27,281	0.03%
2022/01/24	9.2	63.81	16	64.13	64.30	-6.8	26,533	-0.03%
2022/01/21	39.1	64.49	9	64.56	64.40	30.1	26,308	0.11%
2022/01/20	8	65.40	10	65.77	65.80	-2	25,817	-0.01%
2022/01/19	7.1	66.27	2	66.00	66.10	5.1	25,418	0.02%
2022/01/18	7	66.42	20	66.64	66.90	-13	25,119	-0.05%
2022/01/17	6.1	67.08	17	66.78	66.50	-10.9	24,722	-0.04%
2022/01/14	12	67.83	24	67.69	67.70	-12	24,258	-0.05%
2022/01/13	25	66.96	543.1	65.75	67.40	-518.1	23,316	-2.22%	大賣/鉅額交易
2022/01/12	26.1	64.31	10	64.66	64.70	16.1	21,953	0.07%
2022/01/11	73	63.75	37.6	63.96	64.50	35.4	21,511	0.16%
2022/01/10	28.1	61.89	6	62.10	62.10	22.1	20,409	0.11%
2022/01/07	5.1	61.96	0	0.00	62.00	5.1	20,966	0.02%
2022/01/06	5	61.80	2.2	62.08	62.00	2.8	20,926	0.01%
2022/01/05	3.3	61.72	1	61.70	61.90	2.3	21,025	0.01%
2022/01/04	8.2	61.74	2	61.80	62.00	6.2	21,301	0.03%
2022/01/03	9	61.83	0	0.00	61.60	9	21,247	0.04%
2021/12/30	7	62.59	5	62.58	62.50	2	21,312	0.01%
2021/12/29	6	62.98	17.3	62.88	63.00	-11.3	21,562	-0.05%
2021/12/28	17	62.20	28.7	62.10	62.30	-11.7	21,270	-0.05%
2021/12/27	0	0.00	2	61.35	61.30	-2	21,022	-0.01%
2021/12/24	1	61.40	4	60.98	61.10	-3	21,269	-0.01%
2021/12/23	3	60.40	0	0.00	60.50	3	21,191	0.01%
2021/12/22	2	60.30	0.1	60.30	60.30	1.9	21,569	0.01%
2021/12/21	1	60.00	5	60.36	60.30	-4	21,880	-0.02%
2021/12/20	2	59.95	0	0.00	59.90	2	22,127	0.01%
2021/12/17	3.1	60.46	5	60.48	60.50	-1.9	22,128	-0.01%
2021/12/16	1.1	60.10	1	60.20	60.30	0.1	22,181	0.00%
2021/12/15	7.4	59.93	0	0.00	59.80	7.4	23,144	0.03%
2021/12/14	3	60.20	1	60.20	60.20	2	23,418	0.01%
2021/12/13	7	61.03	71.5	61.08	60.70	-64.5	23,489	-0.27%
2021/12/10	12.4	60.67	0.3	60.50	60.50	12.1	23,478	0.05%
2021/12/09	4	60.50	3	60.57	60.70	1	23,745	0.00%
2021/12/08	1	60.70	6.2	60.88	60.70	-5.2	24,282	-0.02%
2021/12/07	22	59.83	5	60.48	60.70	17	24,250	0.07%
2021/12/06	1.1	60.00	0	0.00	60.00	1.1	24,185	0.00%
2021/12/03	103	59.90	3	60.17	59.90	100	24,450	0.41%	大買/
2021/12/02	14	59.37	1.3	59.52	59.50	12.7	24,487	0.05%
2021/12/01	7.1	59.45	3	59.77	59.90	4.1	24,530	0.02%
2021/11/30	5.4	59.38	1	60.00	60.00	4.4	24,737	0.02%
2021/11/29	15.3	59.42	10	59.30	59.30	5.3	24,589	0.02%
2021/11/26	20.3	60.20	1	60.40	60.20	19.3	24,564	0.08%
2021/11/24	0	0.00	2	61.30	61.10	-2	25,499	-0.01%
2021/11/23	12	60.90	17	61.06	60.80	-5	26,165	-0.02%
2021/11/22	7.5	61.18	9	61.14	61.10	-1.5	26,300	-0.01%
2021/11/19	22	62.13	5.1	62.20	61.80	16.9	26,148	0.06%
2021/11/18	7	62.69	13.4	62.81	63.00	-6.4	26,009	-0.02%
2021/11/17	21	61.10	151.5	60.93	62.20	-130.5	25,582	-0.51%	大賣/鉅額交易
2021/11/16	0.2	59.65	4.2	59.96	60.00	-4	24,753	-0.02%
2021/11/15	15.1	59.67	2	59.95	59.70	13.1	25,028	0.05%
2021/11/12	2.3	58.72	2.1	58.80	58.90	0.3	25,037	0.00%
2021/11/11	0.1	58.60	0	0.00	58.60	0.1	25,109	0.00%
2021/11/10	0	0.00	10	58.50	58.60	-10	25,537	-0.04%
2021/11/09	0	0.00	1	58.50	58.50	-1	25,888	0.00%
2021/11/08	0	0.00	10	58.50	58.70	-10	26,117	-0.04%
2021/11/05	0	58.10	15	58.03	58.50	-15	26,758	-0.06%
2021/11/04	1	58.20	1	58.30	57.90	0	26,864	0.00%
2021/11/03	4	57.40	0	0.00	57.60	4	27,081	0.01%
2021/11/02	6	57.60	0	0.00	57.40	6	27,239	0.02%
2021/11/01	5	57.68	7	57.84	57.60	-2	27,260	-0.01%
2021/10/29	0	0.00	39	57.72	58.10	-39	27,334	-0.14%
2021/10/28	41	58.17	0	0.00	58.10	41	27,308	0.15%
2021/10/27	5.1	58.53	1	58.60	58.70	4.1	27,635	0.01%
2021/10/26	1	59.10	110	59.09	59.10	-109	27,866	-0.39%	大賣/鉅額交易
2021/10/25	1	58.00	1	58.40	58.40	0	28,078	0.00%
2021/10/22	3	58.27	3	58.40	58.30	0	29,110	0.00%
2021/10/21	0	0.00	16	58.97	58.70	-16	29,638	-0.05%
2021/10/20	1	58.30	2	58.40	58.30	-1	30,673	0.00%
2021/10/19	15	58.63	6	58.93	58.40	9	31,486	0.03%
2021/10/18	20	58.83	2	58.50	58.70	18	32,501	0.06%
2021/10/15	3	58.13	13	58.23	58.30	-10	32,787	-0.03%
2021/10/14	2	56.20	0	0.00	56.60	2	33,317	0.01%
2021/10/13	16	56.64	2	57.00	56.20	14	33,994	0.04%
2021/10/12	10.1	55.86	4	55.98	56.40	6.1	34,767	0.02%
2021/10/08	1	57.00	4	57.10	57.10	-3	35,161	-0.01%
2021/10/07	308.1	57.40	4	57.38	57.10	304.1	35,822	0.85%	大買/鉅額交易
2021/10/06	2	56.55	3	57.40	57.10	-1	36,388	0.00%
2021/10/05	8.1	55.78	2	56.00	56.40	6.1	37,311	0.02%
2021/10/04	2	56.70	3.5	56.59	56.60	-1.5	37,369	0.00%
2021/10/01	7	56.90	19	56.83	56.90	-12	37,567	-0.03%
2021/09/30	0	57.80	0	0.00	57.90	0	37,394	0.00%
2021/09/29	6.5	57.95	1	57.70	58.00	5.5	37,382	0.01%
2021/09/28	8.4	58.74	2	58.90	59.00	6.4	37,072	0.02%
2021/09/27	0.1	58.58	4	58.35	58.70	-3.9	36,833	-0.01%
2021/09/24	1	58.20	11	57.89	57.80	-10	36,647	-0.03%
2021/09/23	1	57.20	3	57.43	57.50	-2	36,726	-0.01%
2021/09/22	51.2	56.74	18	56.45	56.80	33.2	36,863	0.09%
2021/09/17	5	59.28	2	59.00	58.90	3	35,916	0.01%
2021/09/16	1	60.10	0.3	59.63	59.70	0.7	35,754	0.00%
2021/09/15	2	59.60	7	59.30	59.50	-5	35,725	-0.01%
2021/09/14	17.1	60.24	2	59.80	59.80	15.1	36,050	0.04%
2021/09/13	3.2	59.91	19.2	60.10	59.90	-16	35,934	-0.04%
2021/09/10	0	0.00	3	59.13	59.20	-3	36,179	-0.01%
2021/09/09	3	58.27	5	58.26	58.70	-2	36,410	-0.01%
2021/09/08	2	58.25	1.9	58.27	58.50	0.1	36,458	0.00%
2021/09/07	0	0.00	1	59.20	59.20	-1	36,413	0.00%
2021/09/06	1	59.00	1	59.40	59.20	0	36,440	0.00%
2021/09/03	7	59.41	10	59.51	59.60	-3	36,509	-0.01%
2021/09/02	0	0.00	6	58.45	58.70	-6	36,261	-0.02%
2021/09/01	15	59.57	22	59.40	59.20	-7	36,128	-0.02%
2021/08/31	3	59.10	11.3	58.99	59.60	-8.3	35,983	-0.02%
2021/08/30	4.6	58.61	17.5	59.00	59.50	-12.9	35,573	-0.04%
2021/08/27	3.1	57.43	14	57.47	57.70	-10.9	34,791	-0.03%
2021/08/26	1.1	55.81	7	56.01	56.00	-5.9	34,212	-0.02%
2021/08/25	3	55.90	4	55.80	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	6.6	55.52	55.80	-6.6	34,194	-0.02%
2021/08/23	1	55.20	5	55.22	55.10	-4	34,292	-0.01%
2021/08/20	9	53.72	0	0.00	53.70	9	34,591	0.03%
2021/08/19	4	54.03	0	0.00	53.80	4	35,416	0.01%
2021/08/18	1.1	54.02	1	54.40	54.40	0.1	35,187	0.00%
2021/08/17	11	54.60	4	54.70	54.70	7	35,285	0.02%
2021/08/16	10.3	54.18	0	0.00	54.30	10.3	35,474	0.03%
2021/08/13	13	55.24	15	55.11	55.00	-2	36,182	-0.01%
2021/08/12	0	0.00	1	56.20	56.00	-1	36,421	0.00%
2021/08/11	10	55.81	26	55.87	56.00	-16	37,296	-0.04%
2021/08/09	4	54.70	3	55.30	55.20	1	38,888	0.00%
2021/08/06	1	55.00	1	55.10	55.10	0	39,246	0.00%
2021/08/05	0	0.00	1	55.30	55.20	-1	40,324	0.00%
2021/08/04	5	55.36	0	0.00	55.20	5	42,419	0.01%
2021/08/03	1	55.00	1	55.10	55.40	0	44,489	0.00%
2021/08/02	5	54.92	92	54.52	55.80	-87	45,914	-0.19%
2021/07/30	32	54.30	0	0.00	54.30	32	46,113	0.07%
2021/07/29	17.1	53.93	0.3	54.00	54.80	16.8	46,829	0.04%
2021/07/28	29.3	53.73	22	53.42	53.80	7.3	47,764	0.02%
2021/07/27	28.5	55.22	3	55.83	55.00	25.5	47,571	0.05%
2021/07/26	107.3	56.83	300	58.30	56.20	-192.7	48,078	-0.40%	大買/大賣/鉅額交易
2021/07/23	30	60.09	14.3	60.08	60.30	15.7	47,224	0.03%
2021/07/22	10	59.55	70	59.92	60.10	-60	46,760	-0.13%
2021/07/21	5	58.30	9	58.29	58.30	-4	46,106	-0.01%
2021/07/20	53	57.99	6	58.35	57.90	47	46,010	0.10%
2021/07/19	17	60.36	8	59.84	59.70	9	45,057	0.02%
2021/07/16	7	59.51	26	59.27	59.80	-19	44,842	-0.04%
2021/07/15	57	58.09	17	58.01	58.10	40	44,376	0.09%
2021/07/14	16	57.14	11.4	57.28	57.00	4.6	44,314	0.01%
2021/07/13	2	56.45	8	56.92	56.10	-6	44,523	-0.01%
2021/07/12	23	56.17	30.1	56.76	55.70	-7.1	44,050	-0.02%
2021/07/09	7	53.73	0	0.00	53.80	7	43,356	0.02%
2021/07/08	42	54.51	6	54.52	54.40	36	43,206	0.08%
2021/07/07	7	53.81	5	53.86	54.00	2	43,295	0.00%
2021/07/06	30	54.40	0.2	54.20	54.10	29.8	43,898	0.07%
2021/07/05	1	54.30	10	54.20	54.20	-9	44,023	-0.02%
2021/07/02	10	54.00	6	54.00	53.90	4	44,053	0.01%
2021/07/01	1	53.90	1	54.00	53.90	0	44,129	0.00%
2021/06/30	7	53.91	2.7	53.95	53.90	4.3	44,225	0.01%
2021/06/29	2	53.85	0	0.00	53.70	2	44,258	0.00%
2021/06/28	3.2	54.29	1	54.30	54.30	2.2	44,316	0.00%
2021/06/25	2	54.50	2	54.45	54.30	0	44,617	0.00%
2021/06/24	7	53.69	5.3	53.52	53.80	1.7	44,881	0.00%
2021/06/23	8	53.65	17	53.96	54.10	-9	45,398	-0.02%
2021/06/22	206.3	52.41	12.3	52.44	52.60	194	45,248	0.43%	大買/鉅額交易
2021/06/21	17	52.18	5	52.38	52.00	12	45,507	0.03%
2021/06/18	5.8	53.49	1	53.50	53.60	4.8	45,701	0.01%
2021/06/17	2.1	53.95	0	0.00	54.00	2.1	45,680	0.00%
2021/06/16	2	53.90	0	0.00	54.30	2	46,507	0.00%
2021/06/15	0	0.00	3.1	54.53	54.30	-3.1	46,545	-0.01%
2021/06/11	4.1	54.67	1.4	54.85	54.50	2.7	46,897	0.01%
2021/06/10	1	54.21	0	0.00	54.70	1	46,959	0.00%
2021/06/09	24	54.02	3.5	54.23	54.30	20.5	47,718	0.04%
2021/06/08	6	54.68	0	0.00	54.80	6	48,075	0.01%
2021/06/07	4	53.98	1.7	54.34	54.70	2.3	49,977	0.00%
2021/06/04	1.2	54.92	0	0.00	55.00	1.2	50,528	0.00%
2021/06/03	8	56.00	31	56.22	55.80	-23	51,515	-0.04%
2021/06/02	0	0.00	7.1	55.87	56.30	-7.1	51,779	-0.01%
2021/06/01	1.2	55.80	1	55.80	55.80	0.2	51,618	0.00%
2021/05/31	2	55.85	25.1	55.85	55.90	-23.1	51,771	-0.04%
2021/05/28	207.5	54.43	19	55.44	55.50	188.5	51,748	0.36%	大買/鉅額交易
2021/05/27	103	53.40	14	53.44	54.40	89	51,388	0.17%	大買/
2021/05/26	200	54.20	6	54.07	54.40	194	51,390	0.38%	大買/鉅額交易
2021/05/25	15	54.27	653	54.12	54.30	-638	52,113	-1.22%	大賣/鉅額交易
2021/05/24	13	53.84	2	53.85	53.90	11	52,112	0.02%
2021/05/21	14.1	54.28	5	55.22	54.20	9.1	52,164	0.02%
2021/05/20	9	54.02	5	53.66	53.30	4	51,138	0.01%
2021/05/19	17	54.08	12.1	54.27	54.30	4.9	50,805	0.01%
2021/05/18	23.1	52.84	28.2	53.01	53.50	-5.1	50,042	-0.01%
2021/05/17	25.9	49.09	22.2	49.24	48.65	3.7	49,415	0.01%
2021/05/14	3	51.87	106	51.75	51.50	-103	48,429	-0.21%	大賣/鉅額交易
2021/05/13	80.1	51.22	10.3	51.57	51.10	69.8	47,837	0.15%
2021/05/12	675.2	55.79	138	53.10	52.30	537.2	46,707	1.15%	大買/大賣/鉅額交易
2021/05/11	49	57.31	24.2	57.17	56.60	24.8	44,799	0.06%
2021/05/10	12	57.91	118.9	56.42	58.20	-106.9	42,722	-0.25%	大賣/鉅額交易
2021/05/07	5	54.94	9.5	55.07	55.10	-4.5	41,585	-0.01%
2021/05/06	3	54.53	19.3	54.98	54.40	-16.3	41,421	-0.04%
2021/05/05	2.4	53.26	53.4	53.57	53.60	-51	40,596	-0.13%
2021/05/04	24	51.54	21	51.61	51.70	3	39,590	0.01%
2021/05/03	60	53.32	16	53.65	52.60	44	38,914	0.11%
2021/04/29	2.2	52.58	3.1	52.50	52.30	-0.9	38,083	0.00%
2021/04/28	0	0.00	19.4	53.15	53.00	-19.4	37,858	-0.05%
2021/04/27	0	0.00	9.5	52.66	52.90	-9.5	37,854	-0.03%
2021/04/26	0	0.00	150	52.04	52.10	-150	37,332	-0.40%	大賣/鉅額交易
2021/04/23	3	50.63	11.1	50.84	50.90	-8.1	37,028	-0.02%
2021/04/22	23	51.23	27.3	50.81	50.70	-4.3	37,188	-0.01%
2021/04/21	4	50.90	11	50.50	50.90	-7	36,739	-0.02%
2021/04/20	49	51.33	8.3	50.84	51.40	40.7	36,446	0.11%
2021/04/19	8	51.10	119	51.16	51.60	-111	36,139	-0.31%	大賣/鉅額交易
2021/04/16	57	49.36	3	49.62	49.85	54	35,728	0.15%
2021/04/15	10.1	49.79	32.1	49.55	49.80	-21.9	36,111	-0.06%
2021/04/14	14	48.56	40	48.44	48.55	-26	35,836	-0.07%
2021/04/13	113.4	49.49	46	49.46	49.00	67.4	35,813	0.19%	大買/
2021/04/12	7	48.76	69	48.61	48.80	-62	35,490	-0.17%
2021/04/09	38.4	47.17	31.1	47.73	47.25	7.3	34,922	0.02%
2021/04/08	6	47.62	10	47.55	47.65	-4	34,974	-0.01%
2021/04/07	12	47.85	40.7	47.74	48.00	-28.7	35,423	-0.08%
2021/04/06	17.1	48.00	22.7	47.98	48.00	-5.6	35,289	-0.02%
2021/04/01	6.2	47.98	23	48.05	47.95	-16.8	35,054	-0.05%
2021/03/31	65	47.90	13	48.10	47.95	52	34,785	0.15%
2021/03/30	6	47.79	13	47.65	48.00	-7	34,421	-0.02%
2021/03/29	14	47.83	28	48.03	48.00	-14	34,025	-0.04%
2021/03/26	18	47.52	21	47.44	47.60	-3	33,554	-0.01%
2021/03/25	7	46.71	12	46.75	46.85	-5	32,936	-0.02%
2021/03/24	41	46.37	5.3	46.47	46.50	35.7	32,734	0.11%
2021/03/23	55	46.51	91.1	46.80	46.80	-36.1	32,299	-0.11%
2021/03/22	3	44.73	15.2	45.37	45.60	-12.2	31,355	-0.04%
2021/03/19	57.3	44.59	0	0.00	44.60	57.3	31,210	0.18%
2021/03/18	0	0.00	16	45.59	45.45	-16	30,492	-0.05%
2021/03/17	15.4	46.00	0.3	45.80	45.80	15.1	30,786	0.05%
2021/03/16	7.2	46.44	15	46.27	46.45	-7.8	30,652	-0.03%
2021/03/15	46	46.94	10.4	46.63	46.70	35.7	30,476	0.12%
2021/03/12	3	45.85	88	45.74	45.90	-85	29,745	-0.29%
2021/03/11	49	46.00	38.4	46.00	45.75	10.6	29,369	0.04%
2021/03/10	24.3	44.40	4	44.53	44.55	20.3	27,637	0.07%
2021/03/09	91	44.02	37.4	43.87	44.30	53.6	27,111	0.20%
2021/03/08	35	43.08	10.6	43.07	42.90	24.4	26,040	0.09%
2021/03/05	7	42.22	2.9	42.32	42.55	4.1	25,732	0.02%
2021/03/04	2	42.25	0	0.00	42.35	2	26,329	0.01%
2021/03/03	1.2	42.62	2.2	42.35	42.55	-1	26,140	0.00%
2021/03/02	8.3	42.04	2	42.65	41.90	6.3	25,848	0.02%
2021/02/26	80.1	42.78	1	43.35	41.95	79.1	25,574	0.31%
2021/02/25	8.2	43.37	15	43.27	43.60	-6.8	24,484	-0.03%
2021/02/24	3	42.88	4	42.83	42.65	-1	23,685	0.00%
2021/02/23	1	42.75	9.1	42.50	42.70	-8.1	23,411	-0.03%
2021/02/22	4	42.06	2	42.25	42.05	2	23,044	0.01%
2021/02/19	5.3	41.86	0	0.00	41.85	5.3	23,212	0.02%
2021/02/18	7.3	42.21	12	42.29	42.20	-4.7	23,510	-0.02%
2021/02/17	16	41.61	66	41.40	41.95	-50	23,256	-0.21%
2021/02/05	0	0.00	2	40.53	40.60	-2	22,569	-0.01%
2021/02/04	0	0.00	4	40.60	40.70	-4	22,690	-0.02%
2021/02/03	2	40.38	9.1	40.35	40.30	-7.1	23,248	-0.03%
2021/02/02	0	0.00	1	40.40	40.30	-1	23,781	0.00%
2021/02/01	4	40.00	2	39.90	39.90	2	23,619	0.01%
2021/01/29	4	40.03	1	39.90	39.90	3	23,454	0.01%
2021/01/28	3	40.18	0	0.00	40.10	3	23,051	0.01%
2021/01/27	6	40.77	1	40.60	40.50	5	22,758	0.02%
2021/01/26	5	40.58	10	41.00	40.50	-5	22,636	-0.02%
2021/01/25	2.2	40.63	8	40.94	41.00	-5.8	22,281	-0.03%
2021/01/22	13	40.63	2	40.60	40.55	11	22,278	0.05%
2021/01/21	5	40.76	0	0.00	40.65	5	22,163	0.02%
2021/01/20	14	40.95	5	40.97	40.65	9	22,023	0.04%
2021/01/19	0	0.00	4.1	41.45	41.35	-4.1	21,456	-0.02%
2021/01/18	9	41.45	0	0.00	41.20	9	21,418	0.04%
2021/01/15	70	41.99	14	41.99	41.80	56	21,144	0.26%
2021/01/14	1	42.35	0	0.00	42.50	1	20,941	0.00%
2021/01/13	15	42.30	1	42.45	42.40	14	20,773	0.07%
2021/01/12	22	42.41	3	42.90	42.30	19	20,539	0.09%
2021/01/11	10	42.61	10	42.90	42.60	0	20,111	0.00%
2021/01/08	125	42.82	42	42.27	42.85	83	19,630	0.42%	大買/
2021/01/07	0	0.00	11	41.94	41.90	-11	19,033	-0.06%
2021/01/06	19	41.79	0	0.00	41.55	19	18,772	0.10%
2021/01/05	2	42.10	9	42.02	42.10	-7	18,538	-0.04%
2021/01/04	7	42.01	7	42.04	42.05	0	18,450	0.00%
2020/12/31	16	42.24	1	42.55	42.25	15	18,361	0.08%
2020/12/30	10	41.72	16.1	41.93	42.20	-6.1	18,042	-0.03%
2020/12/29	1	41.30	0	0.00	41.35	1	17,439	0.01%
2020/12/28	0	0.00	4.1	41.24	41.30	-4.1	17,426	-0.02%
2020/12/25	1	41.00	3	41.15	41.15	-2	17,445	-0.01%
2020/12/24	0.5	41.00	1	41.10	41.00	-0.5	17,480	0.00%
2020/12/23	3	40.98	5	40.95	40.95	-2	17,482	-0.01%
2020/12/22	0	0.00	0.3	41.50	41.05	-0.3	17,563	0.00%
2020/12/21	1	41.10	0	0.00	41.55	1	17,838	0.01%
2020/12/18	5	41.21	3	41.20	41.20	2	17,909	0.01%
2020/12/17	1.3	41.18	0.1	41.30	41.35	1.2	17,886	0.01%
2020/12/16	0	0.00	2	41.35	41.55	-2	18,034	-0.01%
2020/12/15	1	41.25	200	41.53	41.10	-199	18,107	-1.10%	大賣/鉅額交易
2020/12/14	13	42.04	0	0.00	41.80	13	18,052	0.07%
2020/12/11	216	42.00	11	41.90	41.95	205	17,874	1.15%	大買/鉅額交易
2020/12/10	6	41.42	21	41.34	41.45	-15	17,252	-0.09%
2020/12/09	2	40.75	4	40.95	41.00	-2	16,918	-0.01%
2020/12/08	6	40.43	5	40.70	40.95	1	16,800	0.01%
2020/12/07	0	0.00	6	40.83	40.95	-6	16,625	-0.04%
2020/12/04	4	40.33	4	40.66	40.75	0	16,401	0.00%
2020/12/03	5	40.32	1	40.50	40.30	4	16,082	0.02%
2020/12/02	1	40.50	1	40.50	40.50	0	15,847	0.00%
2020/12/01	7	40.51	2	40.55	40.70	5	15,754	0.03%
2020/11/30	38	40.91	53	40.77	40.40	-15	15,706	-0.10%
2020/11/27	2	41.33	0	0.00	41.35	2	15,118	0.01%
2020/11/26	0	0.00	8	41.51	41.50	-8	15,129	-0.05%
2020/11/25	0	0.00	1	41.55	41.45	-1	15,243	-0.01%
2020/11/24	0	0.00	2.7	41.61	41.50	-2.7	15,216	-0.02%
2020/11/23	3	41.70	9	41.70	41.70	-6	15,219	-0.04%
2020/11/20	4	41.19	0	0.00	41.30	4	15,158	0.03%
2020/11/19	105	41.55	0	0.00	41.50	105	15,078	0.70%	大買/鉅額交易
2020/11/18	6	41.68	8	41.75	41.80	-2	14,889	-0.01%
2020/11/17	2	41.35	72.1	41.20	41.50	-70.1	14,523	-0.48%
2020/11/16	10	40.95	30	40.85	40.95	-20	14,234	-0.14%
2020/11/12	5	40.56	1	40.80	40.55	4	14,160	0.03%
2020/11/11	9	40.94	16.2	40.92	41.25	-7.2	13,958	-0.05%
2020/11/10	0	0.00	13	40.30	40.40	-13	13,287	-0.10%
2020/11/09	0	0.00	2	39.65	39.60	-2	12,736	-0.02%
2020/11/06	1	39.15	0.9	39.20	39.30	0.1	12,766	0.00%
2020/11/05	1	39.00	50	38.95	39.20	-49	12,944	-0.38%
2020/11/04	2	39.00	3	39.13	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	456	38.85	38.90	-456	12,916	-3.53%	大賣/鉅額交易
2020/10/29	3	38.22	13	38.23	38.15	-10	12,795	-0.08%
2020/10/28	2	38.50	0	0.00	38.60	2	12,906	0.02%
2020/10/27	2.4	38.65	0	0.00	38.60	2.4	13,093	0.02%
2020/10/26	5	38.95	306	38.70	38.95	-301	13,285	-2.27%	大賣/鉅額交易
2020/10/21	3	38.38	0	0.00	38.40	3	13,560	0.02%
2020/10/20	2	38.23	0	0.00	38.45	2	13,633	0.01%
2020/10/19	0	0.00	5	38.40	38.40	-5	13,674	-0.04%
2020/10/16	3	38.20	0	0.00	38.15	3	13,761	0.02%
2020/10/15	8	38.34	0	0.00	38.20	8	13,918	0.06%
2020/10/14	2	38.60	400	38.64	38.60	-398	13,826	-2.88%	大賣/鉅額交易
2020/10/13	1	38.65	1	38.60	38.45	0	13,800	0.00%
2020/10/12	4	38.44	300	38.56	38.60	-296	13,841	-2.14%	大賣/鉅額交易
2020/10/08	3	38.45	0	0.00	38.45	3	13,875	0.02%
2020/10/07	1	38.65	0	0.00	38.60	1	13,829	0.01%
2020/10/06	52	38.71	11	38.66	38.65	41	13,931	0.29%
2020/10/05	1	38.70	0	0.00	38.45	1	14,007	0.01%
2020/09/30	1	38.70	8	38.88	38.60	-7	14,128	-0.05%
2020/09/29	0	38.80	3.1	38.66	38.70	-3.1	14,196	-0.02%
2020/09/28	10	38.32	0.2	38.65	38.55	9.8	14,372	0.07%
2020/09/25	20	38.18	1	38.30	38.10	19	14,579	0.13%
2020/09/24	13	38.11	6	38.44	38.00	7	14,574	0.05%
2020/09/23	2	38.73	0	0.00	39.00	2	14,327	0.01%
2020/09/22	3	38.90	0	0.00	39.00	3	14,432	0.02%
2020/09/21	6	39.33	0	0.00	39.10	6	14,877	0.04%
2020/09/18	9	39.64	0	0.00	39.50	9	14,881	0.06%
2020/09/17	1	39.85	20	39.75	39.65	-19	14,810	-0.13%
2020/09/16	0	0.00	6	40.10	40.20	-6	14,831	-0.04%
2020/09/15	21	39.95	301	40.00	40.10	-280	14,830	-1.89%	大賣/鉅額交易
2020/09/14	0	0.00	3	40.10	40.10	-3	14,989	-0.02%
2020/09/11	2	39.80	7	39.94	39.90	-5	15,115	-0.03%
2020/09/10	2	39.40	0	0.00	39.75	2	15,285	0.01%
2020/09/09	5	39.23	0	0.00	39.45	5	15,487	0.03%
2020/09/08	1	39.40	0	0.00	39.55	1	15,642	0.01%
2020/09/07	57	39.45	0	0.00	39.35	57	15,853	0.36%
2020/09/04	12	39.49	0	0.00	39.45	12	16,308	0.07%
2020/09/03	1	39.65	2	39.83	39.85	-1	16,380	-0.01%
2020/09/02	2	39.60	0	0.00	39.55	2	16,465	0.01%
2020/09/01	3	39.70	1	39.75	39.85	2	16,564	0.01%
2020/08/31	8	39.88	0	0.00	39.85	8	16,599	0.05%
2020/08/28	4	39.98	3	39.93	39.95	1	16,722	0.01%
2020/08/27	5	40.25	2	40.25	40.00	3	17,168	0.02%
2020/08/26	1	40.30	2	40.20	40.55	-1	17,279	-0.01%
2020/08/25	1	40.50	7	40.46	40.50	-6	17,329	-0.03%
2020/08/21	2	39.83	5	39.85	39.85	-3	17,819	-0.02%
2020/08/20	8	39.88	1	39.90	39.80	7	17,855	0.04%
2020/08/19	2	40.85	4	40.74	40.55	-2	17,898	-0.01%
2020/08/18	0	0.00	1	40.50	40.60	-1	17,722	-0.01%
2020/08/17	3	40.68	7	40.52	40.70	-4	17,842	-0.02%
2020/08/14	0	0.00	7	40.35	40.30	-7	17,866	-0.04%
2020/08/13	0	0.00	68	40.51	40.70	-68	17,963	-0.38%
2020/08/12	1	40.15	6	40.45	40.45	-5	17,944	-0.03%
2020/08/11	62	39.98	0	0.00	39.95	62	17,791	0.35%
2020/08/10	1	40.40	0	0.00	40.45	1	17,663	0.01%
2020/08/07	4	39.94	0	0.00	39.85	4	17,607	0.02%
2020/08/06	0	0.00	3	40.15	40.20	-3	17,597	-0.02%
2020/08/04	2	39.70	1	39.65	39.80	1	17,688	0.01%
2020/08/03	12	39.38	4	39.25	39.25	8	17,735	0.05%
2020/07/31	5	39.63	0	0.00	39.60	5	17,563	0.03%
2020/07/30	8	39.91	1	40.10	40.10	7	17,425	0.04%
2020/07/29	3	40.33	0	0.00	40.10	3	17,321	0.02%
2020/07/28	6	39.67	5	39.65	39.65	1	17,566	0.01%
2020/07/27	11	39.92	106	40.05	39.75	-95	17,939	-0.53%	大賣/
2020/07/24	5	40.26	10	40.10	40.10	-5	18,009	-0.03%
2020/07/23	2	40.35	1	40.40	40.35	1	17,974	0.01%
2020/07/21	1	40.40	0	0.00	40.40	1	17,927	0.01%
2020/07/20	5	40.40	6	40.41	40.40	-1	17,759	-0.01%
2020/07/17	3	40.53	4	40.60	40.50	-1	17,823	-0.01%
2020/07/16	0	0.00	4	40.70	40.55	-4	17,975	-0.02%
2020/07/15	0	0.00	2	40.82	40.65	-2	17,924	-0.01%
2020/07/14	0	0.00	288.2	40.65	40.70	-288.2	18,075	-1.59%	大賣/鉅額交易
2020/07/10	5	40.34	33	40.45	40.25	-28	18,277	-0.15%
2020/07/09	8	40.75	3	40.85	40.60	5	18,417	0.03%
2020/07/08	0	0.00	2	40.80	40.95	-2	18,388	-0.01%
2020/07/07	7	40.98	5.3	40.95	40.95	1.7	18,681	0.01%
2020/07/06	10	40.80	1	41.20	41.25	9	18,613	0.05%
2020/07/03	33	40.48	10	40.50	40.75	23	18,579	0.12%
2020/07/02	30	40.41	0	0.00	40.30	30	18,729	0.16%
2020/07/01	1	40.35	5	40.35	40.35	-4	18,993	-0.02%
2020/06/30	10	41.89	29.1	42.00	41.85	-19.1	18,782	-0.10%
2020/06/29	3	41.95	10	41.95	41.90	-7	18,456	-0.04%
2020/06/24	11	42.20	0	0.00	42.20	11	18,341	0.06%
2020/06/23	0	0.00	15	42.28	42.30	-15	18,481	-0.08%
2020/06/19	0	0.00	473	42.00	42.10	-473	18,574	-2.55%	大賣/鉅額交易
2020/06/18	3	41.92	0	0.00	42.15	3	18,626	0.02%
2020/06/17	3	42.15	7	42.01	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	12	41.95	41.90	-12	19,027	-0.06%
2020/06/15	10	40.80	4	41.21	40.90	6	19,490	0.03%
2020/06/12	21	40.46	0	0.00	40.70	21	19,726	0.11%
2020/06/11	4	41.81	0	0.00	41.00	4	20,145	0.02%
2020/06/10	1	42.25	12	42.39	42.35	-11	20,108	-0.05%
2020/06/09	7	42.00	10	41.97	42.00	-3	20,714	-0.01%
2020/06/08	23	41.71	10	41.81	41.90	13	21,246	0.06%
2020/06/05	6	41.60	8	41.68	41.60	-2	21,311	-0.01%
2020/06/04	32	41.44	3	41.50	41.55	29	21,536	0.13%
2020/06/03	3	40.90	21	41.04	41.40	-18	21,897	-0.08%
2020/06/02	5	40.25	23	40.32	40.35	-18	21,748	-0.08%
2020/06/01	0	0.00	5	40.35	40.25	-5	21,626	-0.02%
2020/05/29	2	39.28	6.1	39.55	40.05	-4.1	21,638	-0.02%
2020/05/28	20	39.95	16	40.17	39.50	4	21,492	0.02%
2020/05/27	2	40.00	6	40.15	40.15	-4	21,928	-0.02%
2020/05/26	2	40.10	72	39.93	39.90	-70	22,372	-0.31%
2020/05/25	5	39.06	1	39.45	39.15	4	22,190	0.02%
2020/05/22	27	39.40	0	0.00	39.25	27	22,264	0.12%
2020/05/21	14	39.84	2	39.88	39.95	12	22,347	0.05%
2020/05/20	0	0.00	6	39.63	39.65	-6	22,296	-0.03%
2020/05/19	2	39.35	20	39.55	39.45	-18	22,238	-0.08%
2020/05/18	4	39.01	0.1	39.10	39.00	3.9	22,156	0.02%
2020/05/15	27	39.12	7	39.33	39.05	20	22,160	0.09%
2020/05/14	9	39.19	15	39.25	39.15	-6	22,118	-0.03%
2020/05/13	15	39.43	4	39.43	39.55	11	22,045	0.05%
2020/05/12	24	39.44	2	39.50	39.60	22	22,039	0.10%
2020/05/11	5	39.85	5	39.67	39.60	0	22,106	0.00%
2020/05/08	2	39.20	3	39.27	39.25	-1	22,176	0.00%
2020/05/07	5	38.93	7	39.08	38.85	-2	22,167	-0.01%
2020/05/06	12	38.65	1	38.90	38.80	11	22,195	0.05%
2020/05/05	7	39.09	3	39.15	38.90	4	22,223	0.02%
2020/05/04	4.9	38.85	2	38.90	38.80	2.9	22,279	0.01%
2020/04/30	2	39.65	24	39.61	39.90	-22	22,046	-0.10%
2020/04/29	5	38.57	6	38.75	38.45	-1	21,797	0.00%
2020/04/28	4	38.05	0	0.00	38.00	4	21,841	0.02%
2020/04/27	1	37.95	9	37.71	38.00	-8	22,663	-0.04%
2020/04/24	9	37.14	0	0.00	37.05	9	22,655	0.04%
2020/04/23	3	37.10	2	37.58	37.25	1	22,786	0.00%
2020/04/22	2	36.65	9	36.86	37.20	-7	22,804	-0.03%
2020/04/21	5	37.33	0	0.00	37.00	5	22,784	0.02%
2020/04/20	3	38.05	3	38.05	38.00	0	22,772	0.00%
2020/04/17	0.9	38.20	10	38.49	38.20	-9.1	23,025	-0.04%
2020/04/16	7	37.71	1	37.75	37.80	6	22,915	0.03%
2020/04/15	17	38.16	4	38.20	38.30	13	22,791	0.06%
2020/04/14	7	37.84	31	37.99	38.00	-24	22,766	-0.11%
2020/04/13	3	37.40	15	37.50	37.40	-12	22,579	-0.05%
2020/04/10	7	37.14	12.2	37.06	37.80	-5.2	22,597	-0.02%
2020/04/09	58	36.15	15	36.10	36.20	43	22,305	0.19%
2020/04/08	11	35.57	35	35.69	35.75	-24	22,189	-0.11%
2020/04/07	4.5	35.20	1	35.55	35.35	3.5	21,984	0.02%
2020/04/06	5	35.05	4	35.53	35.05	1	21,787	0.00%
2020/04/01	1	35.40	16	35.32	35.25	-15	21,471	-0.07%
2020/03/31	14	35.65	2	36.03	35.30	12	21,392	0.06%
2020/03/30	15	35.43	5	35.65	35.80	10	21,116	0.05%
2020/03/27	6	35.71	21	35.94	35.80	-15	20,967	-0.07%
2020/03/26	2	35.38	8	35.33	35.25	-6	20,711	-0.03%
2020/03/25	9	35.51	7	35.51	35.30	2	20,728	0.01%
2020/03/24	11	35.02	23	35.11	34.65	-12	20,552	-0.06%
2020/03/23	4	34.13	3	34.35	34.15	1	20,477	0.00%
2020/03/20	12	35.36	17	35.30	35.10	-5	20,413	-0.02%
2020/03/19	9	33.91	32	33.95	34.00	-23	19,997	-0.12%
2020/03/18	23	34.85	4	35.05	34.65	19	19,782	0.10%
2020/03/17	18	35.01	7.2	35.13	35.00	10.8	19,559	0.06%
2020/03/16	15	35.95	21	36.08	35.80	-6	19,289	-0.03%
2020/03/13	24	35.74	30	36.35	37.00	-6	18,926	-0.03%
2020/03/12	38	37.75	3	37.63	37.50	35	18,171	0.19%
2020/03/11	4	38.71	0	0.00	38.60	4	17,595	0.02%
2020/03/10	10	38.89	55	39.10	39.00	-45	17,509	-0.26%
2020/03/09	59	38.71	16	38.63	38.55	43	17,666	0.24%
2020/03/06	41	39.62	0	0.00	39.50	41	16,962	0.24%
2020/03/05	0	0.00	13	40.12	40.15	-13	16,604	-0.08%
2020/03/04	3	39.78	0	0.00	39.75	3	16,734	0.02%
2020/03/03	28	39.81	1.6	39.97	39.80	26.4	16,625	0.16%
2020/03/02	20	39.38	11	39.68	39.50	9	16,401	0.05%
2020/02/27	29	40.18	0	0.00	40.05	29	16,358	0.18%
2020/02/26	11	40.43	0	0.00	40.65	11	15,944	0.07%
2020/02/25	5	40.62	1	40.65	40.70	4	15,823	0.03%
2020/02/24	14	40.89	0	0.00	40.85	14	15,822	0.09%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/20	1	41.70	0.2	41.65	41.60	0.8	15,756	0.01%
2020/02/19	2	41.58	4	41.65	41.75	-2	15,831	-0.01%
2020/02/18	6	41.24	5	41.34	41.50	1	15,879	0.01%
2020/02/17	13.1	41.40	13	41.33	41.40	0.1	15,918	0.00%
2020/02/14	4	41.55	5	41.55	41.65	-1	15,980	-0.01%
2020/02/13	16	41.87	3	41.68	41.60	13	16,248	0.08%
2020/02/12	15	41.84	2	41.90	41.80	13	16,482	0.08%
2020/02/11	2	41.55	31	41.56	41.65	-29	16,604	-0.17%
2020/02/10	5.7	40.72	1	40.85	40.90	4.6	17,085	0.03%
2020/02/07	2	41.03	1	41.05	41.05	1	18,245	0.01%
2020/02/06	3	41.22	32	41.32	41.50	-29	18,469	-0.16%
2020/02/05	7	40.77	21	40.86	40.95	-14	18,523	-0.08%
2020/02/04	3	40.53	9	40.63	40.70	-6	18,629	-0.03%
2020/02/03	13	40.04	4	39.91	40.20	9	18,821	0.05%
2020/01/31	22	40.67	8	40.99	40.65	14	18,706	0.07%
2020/01/30	78	41.11	7	41.13	40.60	71	18,516	0.38%
2020/01/20	3	43.08	1	43.10	43.10	2	17,715	0.01%
2020/01/17	0	0.00	1	42.95	43.10	-1	17,677	-0.01%
2020/01/16	2	42.80	9	42.90	42.95	-7	17,637	-0.04%
2020/01/15	2	42.83	14	42.88	42.90	-12	17,693	-0.07%
2020/01/14	11	42.99	6	42.93	42.85	5	17,768	0.03%
2020/01/13	1	42.65	47	42.70	42.85	-46	17,602	-0.26%
2020/01/10	3.6	42.02	3	42.08	42.05	0.6	17,528	0.00%
2020/01/09	8	41.94	0	0.00	42.00	8	17,525	0.05%
2020/01/08	14	41.82	0	0.00	41.80	14	17,684	0.08%
2020/01/07	7	42.20	0	0.00	42.20	7	17,626	0.04%
2020/01/06	32	42.37	1	42.30	42.25	31	17,702	0.18%
2020/01/03	4	42.80	0	0.00	42.80	4	17,577	0.02%
2020/01/02	13	42.58	0	0.00	42.55	13	17,567	0.07%
2019/12/30	3	42.62	0	0.00	42.70	3	17,595	0.02%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/26	2	42.55	3	42.58	42.65	-1	17,649	-0.01%
2019/12/25	3	42.60	2	42.65	42.60	1	17,752	0.01%
2019/12/24	5	42.70	0	0.00	42.65	5	17,858	0.03%
2019/12/23	11	42.70	7.2	42.67	42.80	3.8	17,963	0.02%
2019/12/20	8.1	42.74	14	42.71	42.80	-5.9	17,985	-0.03%
2019/12/19	12	42.74	0	0.00	42.70	12	17,911	0.07%
2019/12/18	10	43.00	10	42.80	43.00	0	17,810	0.00%
2019/12/17	5	42.80	8.4	42.76	42.95	-3.4	17,822	-0.02%
2019/12/16	2	42.93	103.2	42.90	42.90	-101.2	17,741	-0.57%	大賣/鉅額交易
2019/12/13	13	42.66	12	42.85	42.90	1	17,562	0.01%
2019/12/12	0	0.00	12	42.53	42.45	-12	17,156	-0.07%
2019/12/11	3	42.17	7	42.13	42.40	-4	16,948	-0.02%
2019/12/10	4.6	41.56	3.1	41.54	41.70	1.6	16,686	0.01%
2019/12/09	0	0.00	2	41.33	41.30	-2	16,725	-0.01%
2019/12/06	6	41.27	20.6	41.21	41.25	-14.6	16,803	-0.09%
2019/12/05	6.2	41.44	2	41.45	41.50	4.2	16,719	0.02%
2019/12/04	5.1	41.20	14.8	41.30	41.30	-9.7	16,638	-0.06%
2019/12/03	5	41.80	1	41.80	41.75	4	16,293	0.02%
2019/12/02	0	0.00	5	41.69	41.65	-5	16,325	-0.03%
2019/11/29	3	41.88	1	42.00	41.70	2	16,305	0.01%
2019/11/28	10	42.25	0	0.00	42.35	10	16,108	0.06%
2019/11/27	2	42.15	3	42.20	42.30	-1	16,237	-0.01%
2019/11/26	5	42.40	1	42.00	42.00	4	16,257	0.02%
2019/11/25	0.6	42.50	0	0.00	42.50	0.6	15,681	0.00%
2019/11/22	13	42.01	0	42.40	42.40	13	15,745	0.08%
2019/11/21	1	42.10	0	0.00	42.05	1	15,785	0.01%
2019/11/19	1	42.70	15	42.69	42.70	-14	15,676	-0.09%
2019/11/18	1.7	42.72	10.3	42.75	42.75	-8.7	15,622	-0.06%
2019/11/15	0	0.00	59	42.50	42.55	-59	15,615	-0.38%
2019/11/14	2	42.10	13	42.22	42.15	-11	15,650	-0.07%
2019/11/13	2	42.43	0	0.00	42.35	2	16,314	0.01%
2019/11/12	7	42.83	45	42.75	42.80	-38	16,422	-0.23%
2019/11/11	0	0.00	2	42.60	42.25	-2	16,218	-0.01%
2019/11/08	2	42.70	1	42.60	42.70	1	16,126	0.01%
2019/11/07	3	43.13	7	43.41	42.90	-4	15,987	-0.03%
2019/11/06	17	42.34	20	42.58	43.00	-3	15,346	-0.02%
2019/11/05	8	41.26	2	41.25	41.45	6	14,376	0.04%
2019/11/04	3	40.60	2	40.80	40.95	1	14,252	0.01%
2019/11/01	5	40.36	5	40.10	40.10	0	14,271	0.00%
2019/10/31	8	40.68	1	40.95	40.30	7	14,303	0.05%
2019/10/30	3	41.00	0	0.00	40.85	3	14,093	0.02%
2019/10/28	22	41.06	0	0.00	41.00	22	13,915	0.16%
2019/10/25	2	41.10	8.4	41.15	41.00	-6.4	13,828	-0.05%
2019/10/24	0	0.00	1	41.15	41.15	-1	13,751	-0.01%
2019/10/23	1	41.15	0	0.00	40.95	1	13,685	0.01%
2019/10/18	0	0.00	4	41.13	41.30	-4	13,581	-0.03%
2019/10/17	0	0.00	3	41.27	41.30	-3	13,439	-0.02%
2019/10/16	13	41.02	4	41.01	41.10	9	13,435	0.07%
2019/10/15	1	40.65	21	40.67	40.55	-20	13,414	-0.15%
2019/10/14	11	40.65	0	0.00	40.65	11	13,459	0.08%
2019/10/09	10	40.55	5	40.55	40.55	5	13,440	0.04%
2019/10/08	15	40.63	0	0.00	40.50	15	13,540	0.11%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	0	0.00	1	40.40	40.60	-1	13,625	-0.01%
2019/10/03	8	40.36	0	0.00	40.30	8	13,615	0.06%
2019/10/01	0	0.00	4.2	41.07	41.25	-4.2	13,634	-0.03%
2019/09/27	3	40.97	7	41.05	40.90	-4	13,616	-0.03%
2019/09/26	8.5	41.41	0	0.00	41.20	8.5	13,673	0.06%
2019/09/24	2	41.40	0.9	41.55	41.60	1.1	14,042	0.01%
2019/09/23	0	0.00	2.1	41.29	41.15	-2.1	14,358	-0.01%
2019/09/20	3	41.55	0	0.00	41.55	3	14,704	0.02%
2019/09/19	0	0.00	3	41.83	41.85	-3	14,570	-0.02%
2019/09/18	2	41.65	0	0.00	41.75	2	14,537	0.01%
2019/09/17	0	0.00	5	41.64	41.65	-5	14,537	-0.03%
2019/09/16	0	0.00	10	41.50	41.55	-10	14,558	-0.07%
2019/09/12	1	41.55	2	41.50	41.50	-1	14,586	-0.01%
2019/09/11	6	41.38	0	0.00	41.40	6	14,658	0.04%
2019/09/10	10.4	41.35	2.1	41.38	41.40	8.3	14,594	0.06%
2019/09/09	4.5	40.85	9	40.96	40.95	-4.6	14,497	-0.03%
2019/09/06	11	40.73	19	40.62	40.80	-8	14,462	-0.06%
2019/09/05	0	0.00	32.9	40.23	40.50	-32.9	14,418	-0.23%
2019/09/04	6	40.00	2	40.00	39.95	4	14,295	0.03%
2019/09/03	16	39.89	1	39.95	39.80	15	14,539	0.10%
2019/09/02	2	40.03	24.5	40.04	39.95	-22.5	14,675	-0.15%
2019/08/30	0	0.00	7	39.88	40.15	-7	14,765	-0.05%
2019/08/29	1	39.50	5	39.75	39.50	-4	14,673	-0.03%
2019/08/26	3	39.45	0	0.00	39.50	3	14,823	0.02%
2019/08/23	1	39.70	1	39.85	39.85	0	14,870	0.00%
2019/08/22	3	39.45	0	0.00	39.45	3	14,954	0.02%
2019/08/21	15	39.61	1	39.60	39.50	14	16,263	0.09%
2019/08/20	7	39.84	0	0.00	39.70	7	16,260	0.04%
2019/08/19	1	40.00	9	40.02	40.00	-8	16,339	-0.05%
2019/08/16	13	38.95	1	39.10	39.55	12	16,312	0.07%
2019/08/15	12	39.40	30	39.50	39.35	-18	15,763	-0.11%
2019/08/14	5	40.00	0	0.00	39.75	5	15,935	0.03%
2019/08/13	12	39.87	0	0.00	39.80	12	16,024	0.07%
2019/08/12	10	40.35	14	40.23	40.00	-4	16,218	-0.02%
2019/08/08	3	39.97	3	39.95	39.95	0	16,545	0.00%
2019/08/07	6	39.72	4	39.71	39.80	2	16,841	0.01%
2019/08/06	15	39.36	15	40.05	39.90	0	17,733	0.00%
2019/08/05	20	39.98	0	0.00	39.95	20	18,089	0.11%
2019/08/02	27	40.08	4	40.11	40.10	23	18,151	0.13%
2019/08/01	15	40.54	0	0.00	40.50	15	18,301	0.08%
2019/07/31	10	40.94	7	40.86	40.80	3	18,319	0.02%
2019/07/30	1	41.20	0	0.00	41.10	1	18,294	0.01%
2019/07/29	3	41.20	0	0.00	41.20	3	18,573	0.02%
2019/07/26	10	41.15	0	0.00	41.15	10	18,848	0.05%
2019/07/25	2	41.25	3	41.15	41.20	-1	19,265	-0.01%
2019/07/23	7	41.23	0.4	41.30	41.20	6.6	19,390	0.03%
2019/07/22	1	41.20	0	0.00	41.40	1	19,369	0.01%
2019/07/19	12	41.18	0	0.00	41.05	12	19,374	0.06%
2019/07/18	1	41.15	4	41.40	41.10	-3	19,312	-0.02%
2019/07/16	10	41.70	0	0.00	41.55	10	18,975	0.05%
2019/07/15	1.6	41.61	11	41.70	41.65	-9.5	18,852	-0.05%
2019/07/12	17	41.72	3	41.65	41.60	14	18,882	0.07%
2019/07/11	2	41.93	0	0.00	41.95	2	18,952	0.01%
2019/07/10	4	42.05	0	0.00	42.20	4	19,114	0.02%
2019/07/09	7	41.93	9	42.00	41.85	-2	19,150	-0.01%
2019/07/08	2	41.90	1	42.20	41.95	1	19,251	0.01%
2019/07/05	0	0.00	2	42.55	42.35	-2	19,420	-0.01%
2019/07/03	0	0.00	1	42.40	42.25	-1	19,901	-0.01%
2019/07/02	2	42.45	17	42.64	42.65	-15	20,241	-0.07%
2019/07/01	473	42.59	108.4	42.08	42.70	364.6	20,202	1.80%	大買/大賣/鉅額交易
2019/06/28	6	43.03	81	43.25	43.00	-75	19,887	-0.38%
2019/06/27	1	43.10	3.7	42.98	43.20	-2.7	19,625	-0.01%
2019/06/26	1	42.80	9	42.83	42.75	-8	19,534	-0.04%
2019/06/25	0.2	42.60	0.8	42.60	42.60	-0.6	19,924	0.00%
2019/06/24	16	42.53	0	0.00	42.55	16	20,254	0.08%
2019/06/21	7	42.39	0	0.00	42.30	7	20,370	0.03%
2019/06/20	0	0.00	11	42.46	42.55	-11	20,422	-0.05%
2019/06/19	2.9	42.40	2	42.53	42.55	0.9	20,644	0.00%
2019/06/18	2	42.05	22	41.99	42.20	-20	20,557	-0.10%
2019/06/17	5.1	41.71	18	41.72	41.65	-12.9	20,707	-0.06%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	3.2	41.51	10	41.70	41.65	-6.8	21,109	-0.03%
2019/06/12	0	0.00	2	41.85	41.90	-2	21,261	-0.01%
2019/06/11	0	0.00	14.4	41.75	42.10	-14.4	21,226	-0.07%
2019/06/10	1	41.30	11	41.35	41.35	-10	20,962	-0.05%
2019/06/06	8	40.71	5	40.65	40.75	3	20,938	0.01%
2019/06/05	2	41.18	3	41.15	41.10	-1	20,946	0.00%
2019/06/04	2	41.45	3	41.55	41.45	-1	20,924	0.00%
2019/06/03	3	40.87	17	41.00	41.05	-14	20,926	-0.07%
2019/05/31	0	0.00	1	40.90	40.80	-1	20,935	0.00%
2019/05/30	2	40.45	0	0.00	40.50	2	20,823	0.01%
2019/05/29	2	40.30	1	40.40	40.30	1	21,156	0.00%
2019/05/28	52	40.68	0	0.00	40.35	52	21,292	0.24%
2019/05/27	5	40.50	2	40.63	40.75	3	20,084	0.01%
2019/05/24	3	41.00	1	41.20	40.60	2	20,117	0.01%
2019/05/23	0	0.00	5	40.94	41.00	-5	20,017	-0.02%
2019/05/22	13	41.10	16	41.01	41.15	-3	20,047	-0.01%
2019/05/21	5	41.13	7	41.34	41.50	-2	20,045	-0.01%
2019/05/20	2	40.40	0	0.00	40.20	2	19,732	0.01%
2019/05/17	18	40.03	0.2	40.30	40.00	17.8	19,779	0.09%
2019/05/16	40	40.38	0	40.40	40.00	40	19,523	0.20%
2019/05/15	4	40.99	7	40.94	40.95	-3	19,277	-0.02%
2019/05/14	67	40.51	147	40.49	40.45	-80	19,168	-0.42%	大賣/
2019/05/13	45	42.12	5	42.00	41.95	40	18,279	0.22%
2019/05/10	7	43.62	1	43.30	43.20	6	17,969	0.03%
2019/05/09	21	43.62	5	43.60	43.50	16	18,064	0.09%
2019/05/08	5	44.06	3	44.05	44.05	2	17,820	0.01%
2019/05/07	4	44.43	2	44.45	44.35	2	17,976	0.01%
2019/05/06	8	44.45	2	44.48	44.50	6	18,096	0.03%
2019/05/03	125	45.57	16	45.55	45.45	109	17,979	0.61%	大買/鉅額交易
2019/05/02	19	45.07	12	45.53	45.65	7	17,838	0.04%
2019/04/30	33	44.62	0	0.00	44.70	33	17,602	0.19%
2019/04/26	2	44.45	0	0.00	44.50	2	17,852	0.01%
2019/04/25	10	44.37	10	44.50	44.35	0	18,088	0.00%
2019/04/24	8	44.32	5	44.30	44.30	3	18,414	0.02%
2019/04/23	2	44.30	2	44.30	44.35	0	18,909	0.00%
2019/04/22	4	44.40	0.7	44.40	44.35	3.3	19,135	0.02%
2019/04/19	11	44.39	0	0.00	44.35	11	19,298	0.06%
2019/04/18	51	44.07	3	44.05	44.20	48	19,368	0.25%
2019/04/17	28	44.10	0	0.00	44.10	28	19,526	0.14%
2019/04/16	5.1	44.08	3.4	44.07	44.10	1.7	19,348	0.01%
2019/04/12	48	44.21	0	0.00	44.10	48	19,307	0.25%
2019/04/11	25	44.41	1	44.45	44.15	24	19,349	0.12%
2019/04/10	0	0.00	7	44.30	44.20	-7	19,157	-0.04%
2019/04/09	4	44.31	0	0.00	44.30	4	18,921	0.02%
2019/04/08	5	44.33	1	44.40	44.30	4	18,599	0.02%
2019/04/03	101	44.95	0	0.00	44.80	101	18,081	0.56%	大買/鉅額交易
2019/04/02	0	0.00	2	44.80	44.80	-2	18,020	-0.01%
2019/04/01	12	44.65	0	0.00	44.50	12	18,047	0.07%
2019/03/29	1.1	44.31	0	0.00	44.95	1.1	17,832	0.01%
2019/03/28	8	44.07	3	44.05	44.00	5	17,709	0.03%
2019/03/27	13	44.58	8	44.59	44.50	5	17,366	0.03%
2019/03/26	1	45.40	0	0.00	45.25	1	17,108	0.01%
2019/03/25	56	45.36	27.8	45.45	45.40	28.2	17,067	0.16%
2019/03/22	12.1	46.38	4	46.39	46.20	8.1	16,893	0.05%
2019/03/21	6	46.72	0	0.00	46.75	6	16,784	0.04%
2019/03/20	5.6	46.83	2	46.85	46.95	3.6	16,780	0.02%
2019/03/19	35	46.65	16	46.44	46.65	19	16,896	0.11%
2019/03/18	4	45.61	0	0.00	45.80	4	16,574	0.02%
2019/03/15	9.1	45.30	7.2	45.25	45.45	1.9	16,518	0.01%
2019/03/14	7	45.11	1	45.20	45.10	6	16,273	0.04%
2019/03/13	1.1	45.15	1	45.15	45.15	0.1	16,385	0.00%
2019/03/12	7.3	45.05	15	45.00	45.00	-7.7	16,479	-0.05%
2019/03/11	3	44.47	0	0.00	44.40	3	16,510	0.02%
2019/03/08	2	44.48	0	0.00	44.45	2	16,503	0.01%
2019/03/07	7	44.74	0	0.00	44.65	7	16,730	0.04%
2019/03/06	22	45.00	0	0.00	44.95	22	16,792	0.13%
2019/03/05	2	44.73	1	44.95	44.60	1	17,051	0.01%
2019/03/04	3	44.33	0	0.00	44.90	3	17,057	0.02%
2019/02/27	2.1	45.35	13	45.31	45.30	-10.9	16,897	-0.06%
2019/02/26	2	45.60	1	45.60	45.50	1	16,689	0.01%
2019/02/25	4	45.40	2	45.55	45.55	2	16,530	0.01%
2019/02/22	0	0.00	8	45.25	45.40	-8	16,537	-0.05%
2019/02/21	3	45.10	3	45.13	45.40	0	16,449	0.00%
2019/02/20	6	44.83	27	44.78	45.15	-21	16,347	-0.13%
2019/02/19	7	44.62	7	44.60	44.60	0	16,200	0.00%
2019/02/18	10	44.42	1	44.60	44.40	9	16,200	0.06%
2019/02/15	18	44.37	3.3	44.52	44.20	14.7	15,981	0.09%
2019/02/14	14	44.55	23	44.54	44.55	-9	15,903	-0.06%
2019/02/13	8	44.06	3	44.25	44.30	5	15,657	0.03%
2019/02/12	7	43.84	3	43.92	43.90	4	15,578	0.03%
2019/02/11	13	43.77	0	0.00	43.55	13	15,524	0.08%
2019/01/30	19	43.61	14	43.86	43.60	5	15,374	0.03%
2019/01/29	13	43.77	0	0.00	43.90	13	15,060	0.09%
2019/01/28	10	43.54	3	43.58	43.80	7	14,887	0.05%
2019/01/25	6	43.62	3	43.67	43.50	3	14,644	0.02%
2019/01/24	4	43.71	0	0.00	43.55	4	14,477	0.03%
2019/01/23	3	43.80	0	0.00	43.75	3	14,456	0.02%
2019/01/21	17	43.88	1	43.75	43.80	16	14,376	0.11%
2019/01/18	6	43.55	0	0.00	43.50	6	14,615	0.04%
2019/01/17	15	43.93	2.2	43.86	43.80	12.8	14,497	0.09%
2019/01/16	11	43.54	10	43.45	43.60	1	14,322	0.01%
2019/01/15	18	43.86	0	0.00	43.75	18	14,030	0.13%
2019/01/14	12	44.60	1	44.45	44.40	11	13,493	0.08%
2019/01/11	2	45.73	0	0.00	45.55	2	13,412	0.01%
2019/01/09	0	0.00	2	46.03	45.95	-2	13,385	-0.01%
2019/01/07	2	45.25	0	0.00	45.20	2	13,425	0.01%
2019/01/04	26	44.65	5	44.40	44.55	21	13,467	0.16%
2019/01/03	4	45.34	1	45.50	45.15	3	13,852	0.02%
2019/01/02	12	46.17	162	46.45	45.90	-150	13,837	-1.08%	大賣/鉅額交易
2018/12/28	2	46.78	0	0.00	47.00	2	13,810	0.01%
2018/12/27	0	0.00	1	46.55	46.70	-1	14,054	-0.01%
2018/12/26	3	46.20	0	0.00	46.00	3	14,215	0.02%
2018/12/24	0	0.00	1	46.25	46.50	-1	14,365	-0.01%
2018/12/22	3	46.87	0	0.00	46.85	3	14,281	0.02%
2018/12/21	10	46.89	0	0.00	46.95	10	14,474	0.07%
2018/12/20	1	47.00	0	0.00	47.00	1	14,426	0.01%
2018/12/19	3	47.17	3.1	46.91	47.25	-0.1	14,318	0.00%
2018/12/17	1	47.65	1	47.85	47.70	0	14,372	0.00%
2018/12/14	10	47.63	0	0.00	47.55	10	14,530	0.07%
2018/12/13	2	48.00	0	0.00	48.25	2	14,376	0.01%
2018/12/12	8	47.37	0	0.00	47.50	8	14,310	0.06%
2018/12/11	4	47.53	0	0.00	47.60	4	13,953	0.03%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/07	2	48.15	50	48.25	48.15	-48	13,964	-0.34%
2018/12/06	1	48.20	0	0.00	48.25	1	14,017	0.01%
2018/12/05	22	48.36	0.3	48.60	48.40	21.7	14,099	0.15%
2018/11/30	42	48.60	0	0.00	48.55	42	13,946	0.30%
2018/11/29	1	48.75	0	0.00	48.55	1	13,686	0.01%
2018/11/28	6	48.71	0	0.00	48.80	6	13,485	0.04%
2018/11/26	1	49.85	0	0.00	49.55	1	13,145	0.01%
2018/11/23	6	49.98	2	50.20	49.95	4	12,886	0.03%
2018/11/22	1	50.10	1	50.30	50.40	0	12,878	0.00%
2018/11/21	1	50.20	0	0.00	50.20	1	12,886	0.01%
2018/11/15	1	50.50	0	0.00	50.80	1	12,870	0.01%
2018/11/13	0	0.00	10.6	50.25	50.20	-10.6	13,066	-0.08%
2018/11/12	1	50.90	1	50.80	50.80	0	13,061	0.00%
2018/11/08	0	0.00	19.3	50.48	50.90	-19.3	13,006	-0.15%
2018/11/07	3	50.03	5	50.10	50.10	-2	12,859	-0.02%
2018/11/06	1	49.35	2.2	49.37	49.40	-1.2	12,829	-0.01%
2018/11/05	2	49.00	0	0.00	49.60	2	12,791	0.02%
2018/11/01	16	48.50	0	0.00	48.75	16	12,752	0.13%
2018/10/31	2	48.40	2	49.00	49.00	0	12,645	0.00%
2018/10/30	2	48.10	0	0.00	48.35	2	12,477	0.02%
2018/10/29	7	47.06	0	0.00	47.50	7	12,456	0.06%
2018/10/26	7	48.02	1	48.05	47.40	6	12,309	0.05%
2018/10/25	21	48.76	5.6	48.78	48.70	15.4	11,924	0.13%
2018/10/24	2	49.20	1	49.10	49.75	1	11,850	0.01%
2018/10/23	4	49.48	0	0.00	49.30	4	11,784	0.03%
2018/10/22	0.2	50.30	0	0.00	50.30	0.2	11,644	0.00%
2018/10/19	5	49.92	0	0.00	50.30	5	11,770	0.04%
2018/10/18	3	49.87	0	0.00	50.00	3	11,657	0.03%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/16	3	49.90	0	0.00	50.40	3	11,549	0.03%
2018/10/15	5	49.94	1	50.00	50.00	4	11,464	0.03%
2018/10/12	2	49.90	0	0.00	50.60	2	11,252	0.02%
2018/10/11	13	50.35	13	50.36	50.10	0	11,086	0.00%
2018/10/09	0	0.00	3	52.70	52.40	-3	10,544	-0.03%
2018/10/05	2	51.20	0	0.00	51.20	2	10,408	0.02%
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/10/02	1	52.40	0	0.00	52.30	1	10,269	0.01%
2018/10/01	5	52.74	2	52.90	52.90	3	10,328	0.03%
2018/09/28	1	52.80	0	0.00	52.50	1	10,506	0.01%
2018/09/27	4	52.85	2	52.70	52.80	2	10,592	0.02%
2018/09/26	0	0.00	7	53.00	53.00	-7	10,649	-0.07%
2018/09/25	0	0.00	2	53.00	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	2	52.90	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	2	52.20	52.20	-2	10,889	-0.02%
2018/09/19	0	0.00	11	51.38	51.40	-11	10,842	-0.10%
2018/09/18	2	51.00	0	0.00	50.90	2	11,020	0.02%
2018/09/14	1	51.10	1	50.70	51.20	0	11,480	0.00%
2018/09/13	6	50.58	0	0.00	50.50	6	11,666	0.05%
2018/09/12	11	50.50	0	0.00	50.50	11	11,881	0.09%
2018/09/11	5	50.42	0	0.00	50.50	5	12,101	0.04%
2018/09/10	9	50.98	0	0.00	50.90	9	12,298	0.07%
2018/09/07	12	51.07	2.1	51.02	51.20	9.9	12,596	0.08%
2018/09/06	10	51.60	10	51.61	51.50	0	12,810	0.00%
2018/09/05	1	51.70	0.2	51.80	51.80	0.9	12,909	0.01%
2018/09/04	0.3	52.20	0	0.00	52.20	0.3	13,047	0.00%
2018/09/03	2	52.05	0	0.00	52.00	2	13,115	0.02%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	0	0.00	10	52.20	52.20	-10	13,321	-0.08%
2018/08/28	0	0.00	1	52.90	52.70	-1	13,479	-0.01%
2018/08/27	3	52.90	3	52.90	52.80	0	13,544	0.00%
2018/08/24	21	52.41	0	0.00	52.80	21	13,597	0.15%
2018/08/22	13	51.95	1	52.00	52.10	12	14,303	0.08%
2018/08/21	2	51.70	1	51.90	51.90	1	14,272	0.01%
2018/08/20	6	51.52	0	0.00	51.30	6	14,242	0.04%
2018/08/16	7	51.40	5	51.50	51.50	2	14,206	0.01%
2018/08/15	6	51.95	1	51.90	51.90	5	14,205	0.04%
2018/08/14	10.1	52.16	2	52.00	52.20	8.1	14,272	0.06%
2018/08/13	16	52.00	54	52.65	52.00	-38	14,288	-0.27%
2018/08/10	0	0.00	70	53.00	53.00	-70	14,353	-0.49%
2018/08/08	35	52.95	0	0.00	53.00	35	14,644	0.24%
2018/08/07	13	52.68	2	52.50	52.50	11	14,831	0.07%
2018/08/06	3	52.90	0	0.00	53.00	3	14,992	0.02%
2018/08/03	1	52.60	2	52.50	52.80	-1	15,364	-0.01%
2018/07/31	1.1	52.60	0	0.00	52.70	1.1	15,740	0.01%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/26	3.5	51.96	5	52.10	52.10	-1.6	15,861	-0.01%
2018/07/24	2	51.90	0	0.00	52.10	2	15,828	0.01%
2018/07/20	13	52.48	0	0.00	52.30	13	16,199	0.08%
2018/07/19	0	0.00	1	52.40	52.40	-1	16,458	-0.01%
2018/07/18	0	0.00	2	52.70	52.70	-2	16,494	-0.01%
2018/07/16	1	52.00	0	0.00	52.00	1	16,561	0.01%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/11	38	51.00	0	0.00	51.20	38	16,811	0.23%
2018/07/10	2	51.60	0	0.00	51.80	2	16,672	0.01%
2018/07/05	46	51.30	48	51.29	51.40	-2	16,507	-0.01%
2018/07/04	4	51.85	2	51.65	51.90	2	16,616	0.01%
2018/07/03	1	52.20	2	52.30	52.10	-1	16,535	-0.01%
2018/07/02	0	0.00	4	53.60	53.20	-4	16,295	-0.02%
2018/06/29	5	53.40	2	53.20	53.80	3	16,159	0.02%
2018/06/27	1	53.20	0	0.00	52.80	1	15,878	0.01%
2018/06/26	8	53.31	0	0.00	53.00	8	15,760	0.05%
2018/06/25	4	55.95	23	55.95	55.60	-19	15,534	-0.12%
2018/06/22	0	0.00	15.7	56.00	56.00	-15.7	15,240	-0.10%
2018/06/21	0	0.00	12	56.05	55.90	-12	15,020	-0.08%
2018/06/20	0	0.00	46	55.30	55.50	-46	14,998	-0.31%
2018/06/19	2	54.50	2	55.30	55.00	0	14,863	0.00%
2018/06/14	5	55.50	5	55.50	54.50	0	14,169	0.00%
2018/06/13	0	0.00	2	55.80	55.50	-2	13,920	-0.01%
2018/06/12	0	0.00	200	55.50	55.10	-200	14,001	-1.43%	大賣/鉅額交易
2018/06/08	37	54.95	3	54.87	55.00	34	13,857	0.25%
2018/06/06	4	54.50	2	54.80	54.90	2	14,092	0.01%
2018/06/05	22	53.90	25	53.96	54.30	-3	14,065	-0.02%
2018/06/04	1	53.80	1	54.00	54.00	0	14,053	0.00%
2018/06/01	22	53.20	23	53.20	53.50	-1	14,024	-0.01%
2018/05/30	17	53.01	0	0.00	52.90	17	13,666	0.12%
2018/05/29	2	54.00	0	0.00	54.10	2	13,502	0.01%
2018/05/25	30	54.20	1	53.90	53.90	29	13,719	0.21%
2018/05/24	7	54.27	9	54.21	54.20	-2	13,715	-0.01%
2018/05/23	0	0.00	5.5	54.83	54.00	-5.5	13,761	-0.04%
2018/05/22	1	54.90	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	0.00	21	54.95	55.00	-21	14,054	-0.15%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	55.00	10	55.00	54.90	-9	14,267	-0.06%
2018/05/16	10	54.80	9.7	54.68	54.90	0.3	14,261	0.00%
2018/05/15	1	54.00	4	54.65	54.00	-3	14,402	-0.02%
2018/05/14	16	54.88	11	54.89	55.00	5	14,737	0.03%
2018/05/11	1	54.20	28	54.48	54.60	-27	14,736	-0.18%
2018/05/10	7	53.63	0	0.00	53.30	7	14,429	0.05%
2018/05/09	0	0.00	6	53.70	53.60	-6	14,315	-0.04%
2018/05/07	0	0.00	1	53.10	53.00	-1	14,283	-0.01%
2018/04/27	1	53.50	3	53.50	53.50	-2	14,774	-0.01%
2018/04/25	3	52.00	3.3	52.02	52.20	-0.3	14,567	0.00%
2018/04/24	0	0.00	0.7	52.40	52.50	-0.7	14,412	0.00%
2018/04/19	1	52.90	3	52.60	52.90	-2	14,867	-0.01%
2018/04/18	2	51.90	2	52.00	52.00	0	14,751	0.00%
2018/04/17	3	51.70	0	0.00	51.60	3	14,773	0.02%
2018/04/13	2	52.85	0	0.00	52.80	2	15,106	0.01%
2018/04/12	2	53.00	0	0.00	53.30	2	15,314	0.01%
2018/04/11	3	53.60	0	0.00	53.30	3	15,513	0.02%
2018/04/10	2	53.15	15.9	53.16	53.00	-13.9	15,594	-0.09%
2018/04/09	0	0.00	30	52.20	53.00	-30	15,704	-0.19%
2018/04/03	5	52.00	5	52.00	52.00	0	15,783	0.00%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/30	0	0.00	4	52.15	51.90	-4	16,053	-0.02%
2018/03/29	13	51.98	0	0.00	51.80	13	16,036	0.08%
2018/03/28	2	52.75	1	52.30	52.50	1	15,956	0.01%
2018/03/27	11.1	53.20	0	0.00	53.30	11.1	16,044	0.07%
2018/03/26	1	52.40	0	0.00	52.80	1	16,064	0.01%
2018/03/23	15	52.25	1	53.00	52.20	14	16,204	0.09%
2018/03/22	4	53.35	1	53.40	53.40	3	16,228	0.02%
2018/03/21	5	53.30	7	53.33	53.40	-2	16,072	-0.01%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	1	53.50	0	0.00	53.60	1	16,471	0.01%
2018/03/16	7	53.36	1	53.90	53.40	6	16,593	0.04%
2018/03/15	1	53.40	0	0.00	53.40	1	16,519	0.01%
2018/03/14	0	0.00	5.9	53.82	53.90	-5.9	16,604	-0.04%
2018/03/13	5	54.30	10	54.30	53.90	-5	16,660	-0.03%
2018/03/12	1	54.40	2	54.60	54.50	-1	16,673	-0.01%
2018/03/09	9	52.09	5	52.30	52.00	4	16,714	0.02%
2018/03/08	6	52.43	2	52.70	52.40	4	17,459	0.02%
2018/03/07	15	52.63	0	0.00	52.50	15	17,930	0.08%
2018/03/06	1	52.60	1	53.10	52.80	0	18,836	0.00%
2018/03/05	20	52.95	10	52.89	52.60	10	19,210	0.05%
2018/03/02	4	53.23	1.6	53.36	53.30	2.4	19,274	0.01%
2018/03/01	4.1	53.56	0	0.00	53.90	4.1	19,367	0.02%
2018/02/27	0	0.00	6.8	54.58	54.50	-6.8	19,397	-0.03%
2018/02/23	0	0.00	17	54.63	54.70	-17	19,762	-0.09%
2018/02/22	1	53.20	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	7.5	54.07	54.00	-7.5	21,958	-0.03%
2018/02/12	2	53.40	1	53.60	53.00	1	22,058	0.00%
2018/02/09	11.5	52.69	10	52.40	52.80	1.5	21,999	0.01%
2018/02/08	2	53.40	4	53.45	53.30	-2	21,798	-0.01%
2018/02/07	1	52.70	10	52.49	52.70	-9	21,929	-0.04%
2018/02/06	26	51.21	6	51.03	50.80	20	21,788	0.09%
2018/02/05	2	53.80	0	0.00	54.10	2	21,376	0.01%
2018/02/02	0	0.00	2	54.70	54.70	-2	21,222	-0.01%
2018/02/01	1	54.70	10	55.20	54.80	-9	21,287	-0.04%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/30	1	54.70	4	55.00	54.40	-3	21,082	-0.01%
2018/01/29	1	54.90	10	55.20	55.20	-9	21,006	-0.04%
2018/01/26	1	55.20	1	54.70	54.70	0	20,866	0.00%
2018/01/25	0	0.00	2.6	55.65	55.60	-2.6	20,658	-0.01%
2018/01/24	3	55.20	0.1	55.40	55.70	2.9	20,570	0.01%
2018/01/23	0	0.00	1.5	55.90	56.00	-1.5	20,526	-0.01%
2018/01/22	4	55.70	52	55.68	55.60	-48	20,628	-0.23%
2018/01/19	0	0.00	2	56.00	56.00	-2	20,908	-0.01%
2018/01/18	1	56.00	0	0.00	55.90	1	20,836	0.00%
2018/01/17	6	56.00	5.3	56.09	56.30	0.7	20,787	0.00%
2018/01/16	1	56.70	10	56.62	56.60	-9	20,659	-0.04%
2018/01/15	0	0.00	15	56.42	56.50	-15	20,518	-0.07%
2018/01/12	6	55.75	9.1	55.75	55.60	-3.1	20,278	-0.02%
2018/01/11	5	55.22	4	55.20	55.40	1	20,202	0.00%
2018/01/10	3	56.00	57	56.28	55.60	-54	20,285	-0.27%
2018/01/09	0	0.00	2	55.60	55.80	-2	20,010	-0.01%
2018/01/08	1	55.70	22	55.70	55.70	-21	20,036	-0.10%
2018/01/05	1	55.50	7	55.46	55.70	-6	19,793	-0.03%
2018/01/04	0	0.00	11.5	55.22	55.40	-11.5	19,585	-0.06%
2018/01/03	0	0.00	6	55.08	55.20	-6	19,635	-0.03%
2018/01/02	3	54.03	1	53.50	54.20	2	19,235	0.01%