國泰金 (2882)-日盛-台南券商分點個股進出

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
48.75
漲跌
▲0.35
漲幅
+0.72%
成交量
15,713張
產業
上市金融類股
2541人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－日盛-台南券商分點個股進出

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

日盛-台南券商分點個股進出
日盛-台南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
2023/04/07	1	42.25	2	42.28	42.25	-1	23,431	0.00%
2023/04/06	0	0.00	2	41.85	42.00	-2	23,302	-0.01%
2023/03/31	0.1	41.90	2.4	41.72	41.80	-2.3	23,594	-0.01%
2023/03/30	2	41.58	3	41.50	41.60	-1	23,594	0.00%
2023/03/29	0	0.00	3	41.70	41.85	-3	23,677	-0.01%
2023/03/28	0	0.00	8.1	41.55	41.55	-8.1	23,992	-0.03%
2023/03/27	3.2	41.13	4	41.10	41.35	-0.8	24,166	0.00%
2023/03/24	4.2	41.29	5	41.34	41.30	-0.8	24,527	0.00%
2023/03/23	0	0.00	1	41.45	41.55	-1	24,585	0.00%
2023/03/22	3	41.15	1	41.15	41.35	2	24,551	0.01%
2023/03/21	3.2	40.76	2	40.98	40.75	1.2	24,426	0.00%
2023/03/20	21.1	40.22	3.1	40.23	40.20	18	24,598	0.07%
2023/03/17	4	40.99	1	41.05	41.00	3	24,387	0.01%
2023/03/16	7.1	40.71	3	40.65	40.50	4.1	24,373	0.02%
2023/03/15	0.1	41.85	8	41.81	41.50	-7.9	24,276	-0.03%
2023/03/14	12	41.66	0	0.00	41.55	12	24,661	0.05%
2023/03/13	6	42.13	6	42.21	42.30	0	24,935	0.00%
2023/03/10	10.3	42.76	1	43.00	42.70	9.3	25,078	0.04%
2023/03/09	2	43.65	1	43.60	43.65	1	25,129	0.00%
2023/03/08	6.2	43.40	2	43.60	43.75	4.2	25,940	0.02%
2023/03/07	1	43.50	1	43.70	43.75	0	26,525	0.00%
2023/03/06	2	43.57	1	43.60	43.60	1	26,702	0.00%
2023/03/03	1.5	42.97	2	42.98	42.90	-0.5	26,792	0.00%
2023/03/02	1.1	42.73	2	42.90	43.00	-0.9	26,977	0.00%
2023/03/01	7.3	43.03	10	42.86	42.75	-2.8	27,137	-0.01%
2023/02/24	21	43.32	1	43.35	43.45	20	26,962	0.07%
2023/02/23	5.3	43.36	3	43.43	43.30	2.3	26,909	0.01%
2023/02/22	5	43.36	5	43.35	43.35	0	26,842	0.00%
2023/02/21	20.1	43.92	2	43.80	43.85	18.1	26,799	0.07%
2023/02/20	2.6	44.33	2	44.00	44.45	0.6	26,879	0.00%
2023/02/17	7	43.88	13	43.86	44.00	-6	26,840	-0.02%
2023/02/16	0	0.00	1	43.15	43.05	-1	26,950	0.00%
2023/02/15	18	43.29	0.3	43.10	42.95	17.8	27,722	0.06%
2023/02/14	0	0.00	55.3	43.45	43.60	-55.3	27,665	-0.20%
2023/02/13	2	42.30	1	42.50	42.90	1	27,674	0.00%
2023/02/09	0	42.70	1	42.60	42.60	-1	27,815	0.00%
2023/02/08	3.7	42.86	0	0.00	42.85	3.7	27,871	0.01%
2023/02/07	3	43.02	0	0.00	42.80	3	27,990	0.01%
2023/02/06	4.4	42.80	1	42.70	42.65	3.4	28,020	0.01%
2023/02/03	19	43.37	5	43.99	43.30	14	27,859	0.05%
2023/02/02	2.4	43.81	24	43.89	44.05	-21.7	27,739	-0.08%
2023/02/01	1.2	42.73	48	42.76	43.00	-46.8	27,346	-0.17%
2023/01/31	19.1	42.60	31	42.70	42.55	-11.9	27,273	-0.04%
2023/01/30	3.9	42.60	36	42.73	42.70	-32.1	27,171	-0.12%
2023/01/17	8	41.65	0	0.00	42.00	8	26,752	0.03%
2023/01/16	20	41.89	31	42.00	41.75	-11	26,590	-0.04%
2023/01/13	2	41.90	5.4	42.01	41.80	-3.4	27,003	-0.01%
2023/01/12	1.3	41.73	9	41.77	41.70	-7.7	27,100	-0.03%
2023/01/11	50	41.50	33	41.60	41.40	17	27,226	0.06%
2023/01/10	7.1	41.46	4.7	41.62	41.70	2.4	27,398	0.01%
2023/01/09	41.1	41.92	32.2	41.55	42.00	9	27,590	0.03%
2023/01/06	5	40.75	9.2	40.41	40.75	-4.1	27,378	-0.02%
2023/01/05	3.1	40.11	13	40.18	40.25	-9.9	28,347	-0.03%
2023/01/04	0.1	40.05	5	40.00	39.95	-4.9	28,290	-0.02%
2023/01/03	4	39.91	10.1	39.87	39.95	-6.1	28,532	-0.02%
2022/12/30	22.6	40.02	44	40.01	40.00	-21.4	28,201	-0.08%
2022/12/29	2	40.10	0	0.00	40.10	2	26,812	0.01%
2022/12/28	2	40.80	29	40.81	40.65	-27	27,146	-0.10%
2022/12/27	0.1	41.10	4	41.13	41.15	-3.9	27,356	-0.01%
2022/12/26	4	40.94	0	0.00	41.00	4	27,657	0.01%
2022/12/23	6	41.15	26	41.22	41.15	-20	28,154	-0.07%
2022/12/22	6.1	40.09	3	40.28	40.40	3.1	28,137	0.01%
2022/12/21	27	40.00	5	40.00	40.00	22	28,540	0.08%
2022/12/20	2	40.05	33	40.00	40.15	-31	28,645	-0.11%
2022/12/19	4	40.18	7	40.25	40.15	-3	28,562	-0.01%
2022/12/16	10	40.19	6	40.23	40.20	4	28,483	0.01%
2022/12/15	2	40.50	0	0.00	40.60	2	28,536	0.01%
2022/12/14	5	41.00	1	40.90	40.90	4	28,476	0.01%
2022/12/13	1	41.00	4	41.21	40.95	-3	28,389	-0.01%
2022/12/12	7	40.31	3	41.02	41.00	4	28,282	0.01%
2022/12/09	18.1	40.91	4	41.00	41.10	14.1	28,268	0.05%
2022/12/08	1	40.85	0	0.00	40.75	1	28,141	0.00%
2022/12/07	8	41.81	3	41.92	41.40	5	28,225	0.02%
2022/12/06	10.5	41.92	0	0.00	41.40	10.5	28,216	0.04%
2022/12/05	20.4	42.90	3	42.97	42.85	17.4	27,965	0.06%
2022/12/02	10.8	43.88	13	44.03	44.00	-2.3	27,585	-0.01%
2022/12/01	37.4	44.10	21.3	44.22	44.15	16.2	27,673	0.06%
2022/11/30	21.2	43.48	1	43.80	43.55	20.2	27,240	0.07%
2022/11/29	5	41.91	7	42.39	43.45	-2	26,436	-0.01%
2022/11/28	4	41.91	2	42.05	42.00	2	26,038	0.01%
2022/11/25	1	42.70	0	0.00	42.55	1	26,098	0.00%
2022/11/24	5	42.77	0	0.00	42.55	5	26,129	0.02%
2022/11/23	5	42.48	2	42.75	42.75	3	26,779	0.01%
2022/11/22	1	41.45	13	42.05	42.20	-12	26,833	-0.04%
2022/11/21	0	0.00	2	42.05	42.10	-2	26,610	-0.01%
2022/11/18	1	41.65	2	41.90	41.90	-1	26,485	0.00%
2022/11/17	3	41.32	3	41.50	41.55	0	26,412	0.00%
2022/11/16	11	42.03	10	42.30	41.70	1	26,379	0.00%
2022/11/15	0	0.00	7	42.25	42.40	-7	26,222	-0.03%
2022/11/14	12	41.80	3	41.70	41.75	9	25,892	0.03%
2022/11/11	0	0.00	27.2	41.48	41.90	-27.2	25,414	-0.11%
2022/11/10	3	39.85	0	0.00	39.65	3	24,727	0.01%
2022/11/09	2	40.13	2	40.10	40.15	0	24,595	0.00%
2022/11/08	5	39.71	6	39.55	39.70	-1	24,398	0.00%
2022/11/07	0.3	39.36	0.5	39.30	39.55	-0.2	24,294	0.00%
2022/11/04	9	38.64	4	38.84	38.95	5	24,403	0.02%
2022/11/03	3	38.55	0	0.00	38.85	3	24,406	0.01%
2022/11/02	1	38.30	2	38.40	38.50	-1	24,309	0.00%
2022/11/01	0.1	37.90	1	38.10	38.10	-1	24,291	0.00%
2022/10/31	53.1	38.20	2	38.25	37.80	51.1	24,394	0.21%
2022/10/28	3	38.28	8.1	38.17	38.25	-5.1	24,292	-0.02%
2022/10/27	5	38.73	2.8	38.90	38.50	2.2	24,119	0.01%
2022/10/26	5	37.86	28	38.38	38.50	-23	24,305	-0.09%
2022/10/25	1	37.50	1	37.55	37.50	0	24,108	0.00%
2022/10/24	6	37.03	0	0.00	37.00	6	24,068	0.02%
2022/10/21	10.3	36.71	1	36.90	36.55	9.3	24,012	0.04%
2022/10/20	1.7	37.75	0	0.00	37.85	1.7	23,418	0.01%
2022/10/19	3	38.25	23	38.27	38.30	-20	23,093	-0.09%
2022/10/18	8.1	37.63	11	37.86	38.15	-2.9	22,896	-0.01%
2022/10/17	1.9	37.43	7	36.95	37.65	-5.1	22,912	-0.02%
2022/10/14	5	37.77	26	37.76	37.65	-21	22,757	-0.09%
2022/10/13	38.8	37.73	3	37.55	37.45	35.8	22,489	0.16%
2022/10/12	3.5	39.28	8	39.20	39.55	-4.5	21,438	-0.02%
2022/10/11	11	39.59	0	0.00	39.60	11	21,428	0.05%
2022/10/07	0	0.00	1.3	40.72	40.50	-1.3	21,263	-0.01%
2022/10/06	4	40.90	4	40.78	40.80	0	21,251	0.00%
2022/10/05	11	40.63	15	41.14	40.75	-4	21,353	-0.02%
2022/10/04	20.1	39.40	1	39.50	39.55	19.1	21,088	0.09%
2022/10/03	19	39.08	1	39.35	39.00	18	20,804	0.09%
2022/09/30	5.4	39.68	1	39.25	39.95	4.4	20,796	0.02%
2022/09/29	15	39.99	1	40.15	40.15	14	20,805	0.07%
2022/09/28	11.4	40.08	0	0.00	39.80	11.4	20,810	0.05%
2022/09/27	3.5	41.06	1	41.40	40.95	2.5	20,639	0.01%
2022/09/26	2.1	41.33	2	41.38	41.50	0.1	21,366	0.00%
2022/09/23	3.1	41.95	92	42.00	42.10	-88.9	21,834	-0.41%
2022/09/22	45.3	41.52	22	41.75	41.65	23.3	22,219	0.10%
2022/09/21	82	42.56	0	0.00	42.55	82	22,120	0.37%
2022/09/20	11	43.05	14	43.10	43.05	-3	22,130	-0.01%
2022/09/19	3.1	42.80	20	42.90	42.75	-16.9	22,164	-0.08%
2022/09/16	1	42.70	20	42.70	42.80	-19	22,159	-0.09%
2022/09/15	0	0.00	1	43.35	43.10	-1	22,064	0.00%
2022/09/14	27.3	42.72	2	42.95	42.85	25.3	22,111	0.11%
2022/09/13	2	43.75	5	44.05	43.65	-3	22,175	-0.01%
2022/09/12	0	0.00	6	43.95	44.05	-6	22,134	-0.03%
2022/09/08	3	43.12	0	0.00	43.15	3	22,224	0.01%
2022/09/07	14.2	43.37	0	0.00	43.15	14.2	22,064	0.06%
2022/09/06	3	44.30	2	44.25	44.25	1	21,669	0.00%
2022/09/05	2	44.05	0	0.00	44.05	2	21,726	0.01%
2022/09/02	2	44.13	0	0.00	44.05	2	21,799	0.01%
2022/09/01	25	44.22	0.3	44.25	44.55	24.8	21,565	0.11%
2022/08/31	4.3	44.59	1	44.25	44.55	3.3	21,355	0.02%
2022/08/30	42.5	44.59	21	45.05	44.45	21.5	21,176	0.10%
2022/08/29	1	45.60	0	0.00	45.60	1	20,453	0.00%
2022/08/26	2	46.80	2	46.90	46.75	0	20,276	0.00%
2022/08/24	0	0.00	41	46.33	46.35	-41	20,674	-0.20%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	1	46.90	14	47.05	46.85	-13	21,431	-0.06%
2022/08/19	1	47.30	0.5	47.30	47.50	0.5	21,698	0.00%
2022/08/18	2	47.10	0	0.00	47.25	2	22,138	0.01%
2022/08/17	1	47.10	0.1	47.35	47.45	0.9	22,675	0.00%
2022/08/16	0	0.00	11	47.20	47.10	-11	22,832	-0.05%
2022/08/15	10	47.35	5	47.45	47.30	5	22,986	0.02%
2022/08/12	10	47.25	0	0.00	47.25	10	23,091	0.04%
2022/08/11	1.1	47.14	3.8	47.10	47.20	-2.7	23,318	-0.01%
2022/08/10	0	0.00	2	46.30	46.40	-2	23,541	-0.01%
2022/08/09	3	46.10	0	0.00	46.10	3	23,832	0.01%
2022/08/08	1	46.10	15	46.10	46.15	-14	24,081	-0.06%
2022/08/05	0	0.00	3	45.60	45.75	-3	24,454	-0.01%
2022/08/04	5.1	44.89	0	0.00	44.85	5.1	24,900	0.02%
2022/08/03	2	44.70	1	44.70	44.95	1	25,328	0.00%
2022/08/02	7	44.61	0	0.00	44.85	7	25,763	0.03%
2022/08/01	5.5	45.32	2	45.30	45.45	3.5	25,797	0.01%
2022/07/28	3	45.50	0	0.00	45.80	3	26,137	0.01%
2022/07/26	10	45.63	0	0.00	45.60	10	25,939	0.04%
2022/07/25	4	45.53	0	0.00	45.55	4	25,920	0.02%
2022/07/22	12	45.05	1	45.05	45.00	11	26,096	0.04%
2022/07/21	10	44.48	218	44.56	45.05	-208	25,997	-0.80%	大賣/鉅額交易
2022/07/20	0.2	45.45	10	45.35	44.90	-9.8	25,840	-0.04%
2022/07/19	0	0.00	1	45.05	44.95	-1	25,852	0.00%
2022/07/15	14	44.32	1	44.30	44.15	13	25,818	0.05%
2022/07/14	6	45.45	0	0.00	45.00	6	25,713	0.02%
2022/07/13	1	45.70	13	45.47	45.50	-12	25,681	-0.05%
2022/07/12	4	44.00	0	0.00	43.80	4	25,547	0.02%
2022/07/11	1.5	45.13	1	45.00	45.05	0.5	25,405	0.00%
2022/07/08	6	45.13	0	0.00	44.80	6	25,391	0.02%
2022/07/07	3	44.95	3	44.86	45.05	0	25,204	0.00%
2022/07/06	10.1	45.24	1	44.90	44.95	9.1	24,767	0.04%
2022/07/05	4.2	46.80	0	0.00	46.75	4.2	24,464	0.02%
2022/07/04	129.5	45.50	100	45.85	45.50	29.5	24,130	0.12%	大買/
2022/07/01	17.1	50.03	15	49.99	49.70	2.1	23,435	0.01%
2022/06/30	18.5	51.41	0	0.00	50.90	18.5	22,938	0.08%
2022/06/29	4	52.55	0	0.00	52.80	4	22,573	0.02%
2022/06/28	2	53.85	1.6	53.51	53.80	0.4	22,282	0.00%
2022/06/27	10	53.70	1	53.80	53.50	9	22,246	0.04%
2022/06/24	1	53.50	21	53.68	53.40	-20	22,146	-0.09%
2022/06/23	6	52.68	2	52.75	53.00	4	22,070	0.02%
2022/06/22	0	0.00	1	54.00	53.00	-1	21,859	0.00%
2022/06/21	0	0.00	8	53.70	54.20	-8	21,818	-0.04%
2022/06/20	10.1	52.49	9	52.07	51.80	1.1	21,646	0.00%
2022/06/17	3	53.10	1	53.00	53.00	2	21,328	0.01%
2022/06/16	1	54.40	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	1.4	53.77	53.60	-1.4	21,307	-0.01%
2022/06/14	0	0.00	1	53.70	53.40	-1	21,655	0.00%
2022/06/13	8	53.40	0	0.00	53.80	8	21,737	0.04%
2022/06/10	1	54.30	0	54.60	54.80	1	21,637	0.00%
2022/06/09	2	54.70	0	54.95	54.80	2	21,695	0.01%
2022/06/08	4	54.83	1	55.20	54.80	3	21,644	0.01%
2022/06/07	1	54.80	1	54.90	54.80	0	21,762	0.00%
2022/06/06	1	54.80	1	54.80	54.80	0	21,784	0.00%
2022/06/02	2	54.60	8	54.50	54.50	-6	22,417	-0.03%
2022/06/01	10	54.98	1.1	55.00	54.70	9	22,979	0.04%
2022/05/31	2	54.40	4	55.05	55.70	-2	22,896	-0.01%
2022/05/30	1	54.00	6	53.65	54.00	-5	22,429	-0.02%
2022/05/27	5	52.22	8	52.48	52.60	-3	22,288	-0.01%
2022/05/26	8.6	51.75	8	52.09	51.50	0.6	22,215	0.00%
2022/05/25	21	51.31	11	51.43	51.40	10	22,592	0.04%
2022/05/24	11	52.28	6	52.20	52.00	5	22,536	0.02%
2022/05/23	16.1	52.36	32.3	52.32	52.30	-16.2	22,330	-0.07%
2022/05/20	2	53.25	2	53.20	52.90	0	22,422	0.00%
2022/05/19	12.2	52.79	1.1	52.71	52.70	11.1	22,386	0.05%
2022/05/18	23	54.13	6	53.97	54.10	17	22,267	0.08%
2022/05/17	9	52.53	1	53.40	52.60	8	22,037	0.04%
2022/05/16	6	53.33	3.4	53.36	53.20	2.6	21,829	0.01%
2022/05/13	8.1	54.23	1	53.70	54.30	7.1	21,687	0.03%
2022/05/12	5.2	55.17	34.4	54.91	54.10	-29.2	21,631	-0.14%
2022/05/11	30.2	56.38	0	0.00	56.20	30.2	21,071	0.14%
2022/05/10	11	57.87	28.8	57.70	58.00	-17.8	20,754	-0.09%
2022/05/09	7.1	59.36	2.3	58.67	58.70	4.8	20,458	0.02%
2022/05/06	4.2	60.95	0	0.00	61.20	4.2	20,385	0.02%
2022/05/05	2	62.60	4	62.50	62.30	-2	20,764	-0.01%
2022/05/03	1	62.10	0	0.00	62.30	1	21,465	0.00%
2022/04/28	1	61.90	3	61.43	62.10	-2	22,381	-0.01%
2022/04/27	3.4	62.13	0	0.00	62.00	3.4	22,558	0.01%
2022/04/25	0	63.40	5.1	63.18	63.80	-5	23,163	-0.02%
2022/04/22	2	63.50	1	64.20	64.20	1	23,431	0.00%
2022/04/20	2	63.05	3	63.30	63.90	-1	25,839	0.00%
2022/04/18	30	63.20	10	63.13	62.80	20	27,777	0.07%
2022/04/15	2	64.00	3	64.10	64.00	-1	27,751	0.00%
2022/04/13	7	65.30	1	65.30	65.40	6	27,974	0.02%
2022/04/12	1	64.70	0	0.00	64.90	1	27,981	0.00%
2022/04/11	2	64.70	12	65.23	64.80	-10	28,013	-0.04%
2022/04/08	1	64.70	0	0.00	65.00	1	28,067	0.00%
2022/04/07	6.1	64.66	5	64.88	64.80	1.1	28,116	0.00%
2022/04/06	1	65.00	21	64.91	65.50	-20	28,488	-0.07%
2022/04/01	0.1	64.70	4	64.80	65.00	-3.9	28,650	-0.01%
2022/03/31	5	64.60	63.1	64.59	64.50	-58.1	28,580	-0.20%
2022/03/30	0.3	64.17	2	64.20	64.40	-1.7	28,688	-0.01%
2022/03/28	1.1	62.83	4.1	63.35	63.30	-3	28,632	-0.01%
2022/03/25	0.1	63.80	2	63.60	63.50	-1.9	28,679	-0.01%
2022/03/24	1	63.70	0	0.00	64.30	1	28,745	0.00%
2022/03/23	0.2	64.80	2	65.00	64.80	-1.8	28,715	-0.01%
2022/03/22	0.1	63.40	3	63.40	63.60	-2.9	28,460	-0.01%
2022/03/21	2	63.50	2	63.40	63.60	0	28,562	0.00%
2022/03/18	2	63.40	3	63.30	63.30	-1	28,550	0.00%
2022/03/17	9	63.03	3.1	62.93	63.10	5.9	28,392	0.02%
2022/03/16	4	61.55	0.1	61.70	62.00	3.9	28,028	0.01%
2022/03/15	6.1	61.10	3	61.33	61.30	3.1	27,888	0.01%
2022/03/14	0	0.00	2	61.10	61.20	-2	27,942	-0.01%
2022/03/11	2	60.30	0	0.00	60.30	2	28,019	0.01%
2022/03/10	2	60.10	1	59.60	60.30	1	28,069	0.00%
2022/03/09	2	59.10	0	0.00	59.00	2	27,951	0.01%
2022/03/08	10.1	58.18	9	58.41	58.50	1.1	27,980	0.00%
2022/03/07	31.5	59.27	6	59.53	59.40	25.5	27,493	0.09%
2022/03/04	1	61.20	0	0.00	61.20	1	27,369	0.00%
2022/03/03	2	62.10	0	0.00	62.10	2	27,473	0.01%
2022/03/02	14.1	61.97	1	62.00	62.00	13.1	28,000	0.05%
2022/03/01	8	62.56	2	62.15	62.60	6	28,021	0.02%
2022/02/25	17.2	62.09	2	61.95	62.30	15.2	27,836	0.05%
2022/02/24	4.3	62.91	6.7	63.22	63.00	-2.5	27,194	-0.01%
2022/02/23	1	63.70	9	63.61	63.70	-8	26,972	-0.03%
2022/02/22	38.1	63.56	1	64.00	63.70	37.1	27,302	0.14%
2022/02/21	6	64.18	42	64.30	64.60	-36	27,870	-0.13%
2022/02/18	5	64.10	1.1	64.61	64.60	3.9	28,908	0.01%
2022/02/17	2	64.65	3	64.80	64.70	-1	28,921	0.00%
2022/02/16	11	64.41	15	64.70	64.80	-4	29,058	-0.01%
2022/02/15	1.1	64.40	6	64.80	64.30	-5	29,080	-0.02%
2022/02/14	22.1	63.97	0	0.00	64.20	22.1	28,997	0.08%
2022/02/11	2	65.30	0.2	65.60	65.60	1.8	28,556	0.01%
2022/02/10	9	65.33	3.1	65.45	65.80	5.9	28,542	0.02%
2022/02/09	4.2	66.00	9.4	65.90	66.00	-5.2	28,438	-0.02%
2022/02/08	16.2	65.90	5	66.20	66.00	11.2	28,310	0.04%
2022/02/07	4	64.53	8.6	64.74	65.70	-4.6	28,037	-0.02%
2022/01/26	1	63.40	2	63.30	63.30	-1	27,436	0.00%
2022/01/25	23	63.00	2	62.85	63.00	21	27,281	0.08%
2022/01/24	0	0.00	26	63.61	64.30	-26	26,533	-0.10%
2022/01/21	16.1	64.74	6	64.53	64.40	10.1	26,308	0.04%
2022/01/20	4	65.20	2	65.65	65.80	2	25,817	0.01%
2022/01/19	10	66.04	6	66.02	66.10	4	25,418	0.02%
2022/01/18	27.1	66.35	1	67.20	66.90	26.1	25,119	0.10%
2022/01/17	12.1	67.55	21	67.08	66.50	-8.9	24,722	-0.04%
2022/01/14	8	67.35	25	67.47	67.70	-17	24,258	-0.07%
2022/01/13	17	66.18	18	66.16	67.40	-1	23,316	0.00%
2022/01/12	0.1	64.00	2	64.50	64.70	-1.9	21,953	-0.01%
2022/01/11	21.1	63.85	11	64.08	64.50	10.1	21,511	0.05%
2022/01/10	0.1	62.20	0.6	62.12	62.10	-0.5	20,409	0.00%
2022/01/06	0.1	61.80	0	0.00	62.00	0.1	20,926	0.00%
2022/01/05	1	61.60	0	0.00	61.90	1	21,025	0.00%
2022/01/04	11	61.61	6	61.70	62.00	5	21,301	0.02%
2022/01/03	8.1	62.25	0	0.00	61.60	8.1	21,247	0.04%
2021/12/30	0.3	62.60	3.6	62.58	62.50	-3.3	21,312	-0.02%
2021/12/29	34	63.10	30	62.75	63.00	4	21,562	0.02%
2021/12/28	0.6	61.92	12	62.12	62.30	-11.5	21,270	-0.05%
2021/12/27	0.3	61.17	4	61.30	61.30	-3.7	21,022	-0.02%
2021/12/24	3	60.93	2	61.05	61.10	1	21,269	0.00%
2021/12/23	2.2	60.48	1	60.50	60.50	1.2	21,191	0.01%
2021/12/22	2	60.10	0	0.00	60.30	2	21,569	0.01%
2021/12/20	5.1	59.96	0	0.00	59.90	5.1	22,127	0.02%
2021/12/17	4	60.47	0	0.00	60.50	4	22,128	0.02%
2021/12/16	5.2	60.06	9	60.19	60.30	-3.9	22,181	-0.02%
2021/12/15	1.1	60.02	0	0.00	59.80	1.1	23,144	0.00%
2021/12/14	1.2	60.20	1	60.60	60.20	0.2	23,418	0.00%
2021/12/13	2	61.00	0	0.00	60.70	2	23,489	0.01%
2021/12/10	2	60.45	2	60.70	60.50	0	23,478	0.00%
2021/12/09	2.1	60.56	0	0.00	60.70	2.1	23,745	0.01%
2021/12/08	3.6	60.77	3	60.77	60.70	0.6	24,282	0.00%
2021/12/07	1	60.00	2	59.90	60.70	-1	24,250	0.00%
2021/12/06	4	59.80	0	0.00	60.00	4	24,185	0.02%
2021/12/03	0	0.00	11	60.02	59.90	-11	24,450	-0.04%
2021/12/02	3	59.30	1	59.50	59.50	2	24,487	0.01%
2021/12/01	7	59.67	2	59.45	59.90	5	24,530	0.02%
2021/11/30	7.4	59.58	0	0.00	60.00	7.4	24,737	0.03%
2021/11/29	4.3	59.51	3	59.40	59.30	1.3	24,589	0.01%
2021/11/26	27.2	60.14	0	0.00	60.20	27.2	24,564	0.11%
2021/11/25	0	0.00	3	61.13	61.60	-3	24,616	-0.01%
2021/11/24	1.1	61.65	0	0.00	61.10	1.1	25,499	0.00%
2021/11/23	17	61.08	7	61.00	60.80	10	26,165	0.04%
2021/11/22	6	61.23	10	61.30	61.10	-4	26,300	-0.02%
2021/11/19	22.1	62.26	2.8	62.06	61.80	19.3	26,148	0.07%
2021/11/18	26	62.96	15.6	63.28	63.00	10.5	26,009	0.04%
2021/11/17	1.1	61.89	29.2	61.16	62.20	-28.1	25,582	-0.11%
2021/11/16	0	0.00	4	59.75	60.00	-4	24,753	-0.02%
2021/11/15	14.6	59.58	6.2	59.90	59.70	8.4	25,028	0.03%
2021/11/12	0	0.00	1	59.00	58.90	-1	25,037	0.00%
2021/11/11	7	58.53	0	0.00	58.60	7	25,109	0.03%
2021/11/10	1	58.50	2	58.60	58.60	-1	25,537	0.00%
2021/11/09	1.4	58.49	0	0.00	58.50	1.4	25,888	0.01%
2021/11/08	1	58.50	0	0.00	58.70	1	26,117	0.00%
2021/11/04	1.1	58.20	0	0.00	57.90	1.1	26,864	0.00%
2021/11/03	2.2	57.51	0	0.00	57.60	2.2	27,081	0.01%
2021/11/01	0	0.00	1	57.80	57.60	-1	27,260	0.00%
2021/10/29	3	57.70	0	0.00	58.10	3	27,334	0.01%
2021/10/27	0	0.00	1	58.80	58.70	-1	27,635	0.00%
2021/10/26	0	0.00	3	59.03	59.10	-3	27,866	-0.01%
2021/10/25	1	58.00	1	58.40	58.40	0	28,078	0.00%
2021/10/22	0	0.00	1	58.30	58.30	-1	29,110	0.00%
2021/10/20	0	0.00	2	58.40	58.30	-2	30,673	-0.01%
2021/10/19	2.2	58.58	1	59.10	58.40	1.2	31,486	0.00%
2021/10/18	0	0.00	15	58.95	58.70	-15	32,501	-0.05%
2021/10/15	1	58.30	30.1	58.04	58.30	-29.1	32,787	-0.09%
2021/10/14	0	0.00	1	56.80	56.60	-1	33,317	0.00%
2021/10/13	7	56.17	1	56.60	56.20	6	33,994	0.02%
2021/10/12	3	55.80	0	0.00	56.40	3	34,767	0.01%
2021/10/06	9.5	56.41	0.1	56.60	57.10	9.4	36,388	0.03%
2021/10/05	1	55.80	0	0.00	56.40	1	37,311	0.00%
2021/10/04	0	0.00	72	56.50	56.60	-72	37,369	-0.19%
2021/10/01	12	56.92	3	56.73	56.90	9	37,567	0.02%
2021/09/30	12	57.73	3	57.77	57.90	9	37,394	0.02%
2021/09/29	3	58.10	0	0.00	58.00	3	37,382	0.01%
2021/09/28	0	0.00	2	59.10	59.00	-2	37,072	-0.01%
2021/09/27	12	58.48	17	58.75	58.70	-5	36,833	-0.01%
2021/09/24	1	57.90	0	0.00	57.80	1	36,647	0.00%
2021/09/23	1	57.30	32	57.46	57.50	-31	36,726	-0.08%
2021/09/22	24	56.52	7	56.73	56.80	17	36,863	0.05%
2021/09/17	1	59.40	0	0.00	58.90	1	35,916	0.00%
2021/09/16	0	0.00	11.3	59.99	59.70	-11.3	35,754	-0.03%
2021/09/14	2	60.25	2	60.25	59.80	0	36,050	0.00%
2021/09/13	34	59.90	28	60.07	59.90	6	35,934	0.02%
2021/09/10	20	59.20	5	59.30	59.20	15	36,179	0.04%
2021/09/09	10	58.00	0	0.00	58.70	10	36,410	0.03%
2021/09/08	4	58.28	1	58.50	58.50	3	36,458	0.01%
2021/09/07	0	0.00	6	59.30	59.20	-6	36,413	-0.02%
2021/09/06	28	59.52	4.2	59.47	59.20	23.8	36,440	0.07%
2021/09/03	1	59.70	24	59.59	59.60	-23	36,509	-0.06%
2021/09/02	63	58.18	13.3	59.12	58.70	49.7	36,261	0.14%
2021/09/01	6	59.18	3	59.27	59.20	3	36,128	0.01%
2021/08/31	10	58.90	20	59.18	59.60	-10	35,983	-0.03%
2021/08/30	2	59.00	113	59.06	59.50	-111	35,573	-0.31%	大賣/鉅額交易
2021/08/27	26	57.63	19	57.46	57.70	7	34,791	0.02%
2021/08/25	0	0.00	1	55.70	56.00	-1	34,213	0.00%
2021/08/24	10.3	55.05	2.1	55.51	55.80	8.2	34,194	0.02%
2021/08/23	0	0.00	5	54.98	55.10	-5	34,292	-0.01%
2021/08/20	2	53.50	11	53.44	53.70	-9	34,591	-0.03%
2021/08/19	5	54.06	2	54.00	53.80	3	35,416	0.01%
2021/08/18	32	54.20	3.5	54.32	54.40	28.5	35,187	0.08%
2021/08/17	0	0.00	3	54.70	54.70	-3	35,285	-0.01%
2021/08/16	10	54.34	0	0.00	54.30	10	35,474	0.03%
2021/08/13	3.2	55.05	2	55.45	55.00	1.2	36,182	0.00%
2021/08/12	2.1	55.81	20	55.94	56.00	-17.9	36,421	-0.05%
2021/08/11	14.2	56.06	26	56.13	56.00	-11.8	37,296	-0.03%
2021/08/10	0	0.00	1	55.30	54.90	-1	37,950	0.00%
2021/08/09	68.1	54.72	2	55.30	55.20	66.1	38,888	0.17%
2021/08/05	1	55.20	2	55.30	55.20	-1	40,324	0.00%
2021/08/04	2	55.10	4	55.55	55.20	-2	42,419	0.00%
2021/08/03	1	55.00	1	55.00	55.40	0	44,489	0.00%
2021/08/02	1	54.80	4	55.15	55.80	-3	45,914	-0.01%
2021/07/30	5	54.06	3	54.37	54.30	2	46,113	0.00%
2021/07/29	3	54.30	5	53.96	54.80	-2	46,829	0.00%
2021/07/28	11.2	53.61	1	53.40	53.80	10.2	47,764	0.02%
2021/07/27	11.1	55.13	8	55.24	55.00	3.1	47,571	0.01%
2021/07/26	20.5	56.85	12	57.24	56.20	8.5	48,078	0.02%
2021/07/23	1	60.30	32	59.95	60.30	-31	47,224	-0.07%
2021/07/22	0.5	60.00	38.2	60.00	60.10	-37.7	46,760	-0.08%
2021/07/21	1	58.20	4	58.25	58.30	-3	46,106	-0.01%
2021/07/20	29	57.99	12	58.58	57.90	17	46,010	0.04%
2021/07/19	25	59.72	12	60.12	59.70	13	45,057	0.03%
2021/07/16	11.5	59.23	149.4	59.16	59.80	-137.9	44,842	-0.31%	大賣/鉅額交易
2021/07/15	3	58.43	11.3	57.70	58.10	-8.3	44,376	-0.02%
2021/07/14	2	57.05	11.2	56.83	57.00	-9.2	44,314	-0.02%
2021/07/13	11	56.15	32.5	56.76	56.10	-21.5	44,523	-0.05%
2021/07/12	7.5	56.04	67	55.94	55.70	-59.5	44,050	-0.14%
2021/07/09	24	53.75	0	0.00	53.80	24	43,356	0.06%
2021/07/08	17	54.46	5	54.36	54.40	12	43,206	0.03%
2021/07/07	1.3	53.88	1	53.80	54.00	0.3	43,295	0.00%
2021/07/06	6	54.33	5	54.30	54.10	1	43,898	0.00%
2021/07/02	0	54.00	14.4	54.08	53.90	-14.4	44,053	-0.03%
2021/07/01	2	54.10	2	54.30	53.90	0	44,129	0.00%
2021/06/30	13	53.93	8	53.94	53.90	5	44,225	0.01%
2021/06/29	13	53.61	3	53.67	53.70	10	44,258	0.02%
2021/06/28	0	0.00	13	54.35	54.30	-13	44,316	-0.03%
2021/06/25	0	0.00	6.2	54.43	54.30	-6.2	44,617	-0.01%
2021/06/24	1	53.50	10	53.80	53.80	-9	44,881	-0.02%
2021/06/23	6	53.47	52.7	53.75	54.10	-46.7	45,398	-0.10%
2021/06/22	4	52.58	7	52.81	52.60	-3	45,248	-0.01%
2021/06/21	56	52.15	12	51.83	52.00	44	45,507	0.10%
2021/06/18	7	53.61	2	53.60	53.60	5	45,701	0.01%
2021/06/17	5	53.64	0	0.00	54.00	5	45,680	0.01%
2021/06/16	15	54.06	2	54.40	54.30	13	46,507	0.03%
2021/06/15	5	54.30	2	54.35	54.30	3	46,545	0.01%
2021/06/11	9	54.66	9	55.12	54.50	0	46,897	0.00%
2021/06/10	0	0.00	2.1	54.68	54.70	-2.1	46,959	0.00%
2021/06/09	4	54.10	5.2	54.01	54.30	-1.2	47,718	0.00%
2021/06/08	0	0.00	5.4	54.93	54.80	-5.4	48,075	-0.01%
2021/06/07	4	54.30	0	0.00	54.70	4	49,977	0.01%
2021/06/04	8	55.08	8.3	55.04	55.00	-0.3	50,528	0.00%
2021/06/03	4.1	55.83	50	55.94	55.80	-46	51,515	-0.09%
2021/06/02	1	55.70	24.2	55.95	56.30	-23.2	51,779	-0.04%
2021/06/01	4	55.80	6	55.78	55.80	-2	51,618	0.00%
2021/05/31	0	0.00	32.9	56.12	55.90	-32.9	51,771	-0.06%
2021/05/28	1	54.90	58	55.07	55.50	-57	51,748	-0.11%
2021/05/27	23	53.44	14	53.79	54.40	9	51,388	0.02%
2021/05/26	9	54.14	1	54.40	54.40	8	51,390	0.02%
2021/05/25	7.3	54.45	5	54.40	54.30	2.3	52,113	0.00%
2021/05/24	11	53.45	1	53.50	53.90	10	52,112	0.02%
2021/05/21	55.3	54.62	27	54.98	54.20	28.3	52,164	0.05%
2021/05/20	15	53.57	11	53.60	53.30	4	51,138	0.01%
2021/05/19	27	54.18	51.2	54.49	54.30	-24.2	50,805	-0.05%
2021/05/18	13.5	52.83	23.7	53.00	53.50	-10.2	50,042	-0.02%
2021/05/17	11	49.06	36	49.30	48.65	-25	49,415	-0.05%
2021/05/14	21	51.60	110	52.15	51.50	-89	48,429	-0.18%	大賣/
2021/05/13	10	51.38	43	51.26	51.10	-33	47,837	-0.07%
2021/05/12	166.2	55.33	134.4	52.98	52.30	31.8	46,707	0.07%	大買/大賣/
2021/05/11	130	57.44	64.2	56.69	56.60	65.8	44,799	0.15%	大買/
2021/05/10	228.3	58.13	136.9	58.10	58.20	91.4	42,722	0.21%	大買/大賣/
2021/05/07	7	55.03	18	55.01	55.10	-11	41,585	-0.03%
2021/05/06	127	54.41	8	55.00	54.40	119	41,421	0.29%	大買/鉅額交易
2021/05/05	53	53.96	24.7	54.19	53.60	28.3	40,596	0.07%
2021/05/04	44.2	51.81	76	51.81	51.70	-31.8	39,590	-0.08%
2021/05/03	108.5	53.27	45.5	53.43	52.60	63	38,914	0.16%	大買/
2021/04/29	37.1	52.51	25	52.46	52.30	12.1	38,083	0.03%
2021/04/28	55.3	53.07	0.3	52.70	53.00	55	37,858	0.15%
2021/04/27	12	52.53	19	52.62	52.90	-7	37,854	-0.02%
2021/04/26	6.3	52.05	27	52.10	52.10	-20.7	37,332	-0.06%
2021/04/23	84	50.83	12.1	50.67	50.90	71.9	37,028	0.19%
2021/04/22	14	50.77	99	51.28	50.70	-85	37,188	-0.23%
2021/04/21	15	50.55	5	50.58	50.90	10	36,739	0.03%
2021/04/20	16.2	50.82	2	51.50	51.40	14.2	36,446	0.04%
2021/04/19	17	50.88	50.5	51.16	51.60	-33.5	36,139	-0.09%
2021/04/16	7	49.74	11	49.52	49.85	-4	35,728	-0.01%
2021/04/15	4	49.53	9.4	49.59	49.80	-5.4	36,111	-0.01%
2021/04/14	2	48.28	2	48.75	48.55	0	35,836	0.00%
2021/04/13	5.5	49.17	3.1	49.23	49.00	2.4	35,813	0.01%
2021/04/12	9	48.91	18	48.80	48.80	-9	35,490	-0.03%
2021/04/09	7	47.16	50.7	47.20	47.25	-43.7	34,922	-0.13%
2021/04/08	18	47.69	2	47.63	47.65	16	34,974	0.05%
2021/04/07	5	47.70	16	47.80	48.00	-11	35,423	-0.03%
2021/04/06	0	48.05	3	47.97	48.00	-3	35,289	-0.01%
2021/04/01	19	48.14	2	48.23	47.95	17	35,054	0.05%
2021/03/31	1	47.85	2	48.30	47.95	-1	34,785	0.00%
2021/03/30	3	47.65	12	47.69	48.00	-9	34,421	-0.03%
2021/03/29	5	47.89	16	48.09	48.00	-11	34,025	-0.03%
2021/03/26	0	0.00	32	47.45	47.60	-32	33,554	-0.10%
2021/03/25	2	46.68	27	46.82	46.85	-25	32,936	-0.08%
2021/03/24	8	46.44	35	46.39	46.50	-27	32,734	-0.08%
2021/03/23	18.6	46.62	11.1	46.85	46.80	7.5	32,299	0.02%
2021/03/22	6	45.15	0.1	45.23	45.60	5.9	31,355	0.02%
2021/03/19	21.3	44.96	5.6	44.71	44.60	15.7	31,210	0.05%
2021/03/18	8.2	45.84	6	45.74	45.45	2.2	30,492	0.01%
2021/03/17	20.9	45.87	10	46.01	45.80	10.9	30,786	0.04%
2021/03/16	19	46.42	8.1	46.37	46.45	10.9	30,652	0.04%
2021/03/15	19	46.78	55.8	46.77	46.70	-36.8	30,476	-0.12%
2021/03/12	29.9	45.84	19.4	45.96	45.90	10.5	29,745	0.04%
2021/03/11	29	45.89	86.3	46.15	45.75	-57.3	29,369	-0.20%
2021/03/10	18	44.48	62	44.52	44.55	-44	27,637	-0.16%
2021/03/09	0	0.00	33	43.86	44.30	-33	27,111	-0.12%
2021/03/08	0	0.00	5	42.95	42.90	-5	26,040	-0.02%
2021/03/05	6	41.93	4	42.08	42.55	2	25,732	0.01%
2021/03/04	4	42.06	10	42.20	42.35	-6	26,329	-0.02%
2021/03/03	20	42.40	1	42.25	42.55	19	26,140	0.07%
2021/03/02	24	42.54	8	42.31	41.90	16	25,848	0.06%
2021/02/26	23	42.59	0	0.00	41.95	23	25,574	0.09%
2021/02/25	30.6	43.44	26.8	43.20	43.60	3.8	24,484	0.02%
2021/02/24	10	42.86	3	42.87	42.65	7	23,685	0.03%
2021/02/23	3	42.30	12	42.42	42.70	-9	23,411	-0.04%
2021/02/22	6	42.20	40	41.95	42.05	-34	23,044	-0.15%
2021/02/19	31.2	41.83	1	41.95	41.85	30.2	23,212	0.13%
2021/02/18	20.7	42.39	9	42.37	42.20	11.7	23,510	0.05%
2021/02/17	21	41.66	21.1	41.89	41.95	-0.1	23,256	0.00%
2021/02/05	20	40.64	11	40.85	40.60	9	22,569	0.04%
2021/02/04	11	40.46	0	0.00	40.70	11	22,690	0.05%
2021/02/03	14	40.33	0	0.00	40.30	14	23,248	0.06%
2021/02/02	0.9	40.32	0	0.00	40.30	0.9	23,781	0.00%
2021/02/01	2	39.95	0	0.00	39.90	2	23,619	0.01%
2021/01/29	16	40.02	0	0.00	39.90	16	23,454	0.07%
2021/01/28	14	40.06	1	40.25	40.10	13	23,051	0.06%
2021/01/27	5	40.57	0	0.00	40.50	5	22,758	0.02%
2021/01/26	3	40.53	5	40.66	40.50	-2	22,636	-0.01%
2021/01/25	40	40.82	2	41.00	41.00	38	22,281	0.17%
2021/01/22	5	40.70	0	0.00	40.55	5	22,278	0.02%
2021/01/21	3.2	40.88	0	0.00	40.65	3.2	22,163	0.01%
2021/01/20	25	40.78	0	0.00	40.65	25	22,023	0.11%
2021/01/19	1	41.40	3	41.35	41.35	-2	21,456	-0.01%
2021/01/18	2	41.20	0.1	41.30	41.20	1.9	21,418	0.01%
2021/01/15	1.6	42.12	10	42.22	41.80	-8.4	21,144	-0.04%
2021/01/13	11	42.40	26	42.44	42.40	-15	20,773	-0.07%
2021/01/12	2	42.73	18	42.35	42.30	-16	20,539	-0.08%
2021/01/11	21	43.08	1	43.20	42.60	20	20,111	0.10%
2021/01/08	13	42.05	37	42.31	42.85	-24	19,630	-0.12%
2021/01/07	11	41.93	5	41.93	41.90	6	19,033	0.03%
2021/01/06	5	41.77	0	0.00	41.55	5	18,772	0.03%
2021/01/05	3	42.08	4	42.08	42.10	-1	18,538	-0.01%
2021/01/04	2	41.83	1	42.10	42.05	1	18,450	0.01%
2020/12/31	1	42.48	6.1	42.30	42.25	-5	18,361	-0.03%
2020/12/30	3	41.80	13	41.87	42.20	-10	18,042	-0.06%
2020/12/29	7	41.45	3	41.42	41.35	4	17,439	0.02%
2020/12/28	5	41.20	5	41.27	41.30	0	17,426	0.00%
2020/12/25	10	41.05	23	41.10	41.15	-13	17,445	-0.07%
2020/12/23	0	0.00	2	41.00	40.95	-2	17,482	-0.01%
2020/12/22	2	41.40	8	41.30	41.05	-6	17,563	-0.03%
2020/12/21	0	0.00	77	41.26	41.55	-77	17,838	-0.43%
2020/12/18	1	41.05	5	41.30	41.20	-4	17,909	-0.02%
2020/12/16	0	0.00	3	41.23	41.55	-3	18,034	-0.02%
2020/12/15	16	41.28	1	41.20	41.10	15	18,107	0.08%
2020/12/14	33	41.91	2	41.88	41.80	31	18,052	0.17%
2020/12/11	8	41.97	10	41.88	41.95	-2	17,874	-0.01%
2020/12/10	0.6	41.20	5	41.34	41.45	-4.5	17,252	-0.03%
2020/12/08	4	40.55	32.3	40.57	40.95	-28.3	16,800	-0.17%
2020/12/07	4	40.78	7	40.88	40.95	-3	16,625	-0.02%
2020/12/04	38	40.56	0	0.00	40.75	38	16,401	0.23%
2020/12/03	7	40.43	0	0.00	40.30	7	16,082	0.04%
2020/12/02	12	40.50	0	0.00	40.50	12	15,847	0.08%
2020/12/01	6	40.58	0	0.00	40.70	6	15,754	0.04%
2020/11/30	36	40.92	0	0.00	40.40	36	15,706	0.23%
2020/11/27	1.4	41.31	1	41.30	41.35	0.4	15,118	0.00%
2020/11/26	2	41.35	0	0.00	41.50	2	15,129	0.01%
2020/11/25	3	41.55	1	41.75	41.45	2	15,243	0.01%
2020/11/24	0	0.00	2	41.65	41.50	-2	15,216	-0.01%
2020/11/23	1	41.45	0	0.00	41.70	1	15,219	0.01%
2020/11/20	1	41.10	14	41.11	41.30	-13	15,158	-0.09%
2020/11/19	0	0.00	6	41.75	41.50	-6	15,078	-0.04%
2020/11/18	4.2	41.75	3	41.80	41.80	1.2	14,889	0.01%
2020/11/17	3.5	41.22	11	41.37	41.50	-7.5	14,523	-0.05%
2020/11/16	1.5	40.90	2	40.93	40.95	-0.5	14,234	0.00%
2020/11/13	1	40.50	0	0.00	40.55	1	14,240	0.01%
2020/11/12	2	40.53	5	40.75	40.55	-3	14,160	-0.02%
2020/11/11	0	0.00	37.3	41.02	41.25	-37.3	13,958	-0.27%
2020/11/10	0	0.00	73	40.21	40.40	-73	13,287	-0.55%
2020/11/09	3	39.60	1	39.65	39.60	2	12,736	0.02%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/11/05	1	39.05	0	0.00	39.20	1	12,944	0.01%
2020/11/04	1	38.55	2	39.10	39.15	-1	13,025	-0.01%
2020/11/03	1	38.95	1	38.95	38.90	0	12,916	0.00%
2020/11/02	0	0.00	0.1	38.65	38.65	-0.1	12,939	0.00%
2020/10/30	0	38.50	0	0.00	38.40	0	12,953	0.00%
2020/10/29	8.5	38.21	4	38.20	38.15	4.5	12,795	0.04%
2020/10/28	6	38.45	0	0.00	38.60	6	12,906	0.05%
2020/10/27	3	38.73	0	0.00	38.60	3	13,093	0.02%
2020/10/26	1	38.85	1	38.95	38.95	0	13,285	0.00%
2020/10/22	2	38.53	1	38.55	38.50	1	13,557	0.01%
2020/10/21	1	38.50	0	0.00	38.40	1	13,560	0.01%
2020/10/20	6	38.45	0	0.00	38.45	6	13,633	0.04%
2020/10/19	4	38.39	0	0.00	38.40	4	13,674	0.03%
2020/10/16	6	38.19	0	0.00	38.15	6	13,761	0.04%
2020/10/15	8	38.23	0.1	38.50	38.20	7.9	13,918	0.06%
2020/10/14	2	38.60	0	0.00	38.60	2	13,826	0.01%
2020/10/13	2	38.43	1.2	38.48	38.45	0.8	13,800	0.01%
2020/10/12	2	38.50	1	38.60	38.60	1	13,841	0.01%
2020/10/08	1	38.45	0	0.00	38.45	1	13,875	0.01%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	2	38.45	1	38.50	38.45	1	14,007	0.01%
2020/09/30	11	38.71	0	0.00	38.60	11	14,128	0.08%
2020/09/29	13	38.69	0.4	38.80	38.70	12.6	14,196	0.09%
2020/09/28	3	38.20	1	38.45	38.55	2	14,372	0.01%
2020/09/25	1	38.20	2	38.05	38.10	-1	14,579	-0.01%
2020/09/24	12	38.14	1.2	38.07	38.00	10.9	14,574	0.07%
2020/09/23	5	38.73	1	39.00	39.00	4	14,327	0.03%
2020/09/21	4	39.21	0	0.00	39.10	4	14,877	0.03%
2020/09/18	3	39.53	0	0.00	39.50	3	14,881	0.02%
2020/09/17	4	39.75	0	0.00	39.65	4	14,810	0.03%
2020/09/15	1	40.00	1	40.10	40.10	0	14,830	0.00%
2020/09/11	3	39.75	2	39.83	39.90	1	15,115	0.01%
2020/09/10	2	39.60	3	39.63	39.75	-1	15,285	-0.01%
2020/09/09	1	39.15	1	39.25	39.45	0	15,487	0.00%
2020/09/07	2	39.35	0	0.00	39.35	2	15,853	0.01%
2020/09/04	1	39.45	0	0.00	39.45	1	16,308	0.01%
2020/09/02	9	39.62	0	0.00	39.55	9	16,465	0.05%
2020/09/01	0.2	39.90	0	0.00	39.85	0.2	16,564	0.00%
2020/08/31	1	39.80	0	0.00	39.85	1	16,599	0.01%
2020/08/27	0	0.00	7	40.25	40.00	-7	17,168	-0.04%
2020/08/26	5	40.39	0	0.00	40.55	5	17,279	0.03%
2020/08/25	2	40.45	4	40.25	40.50	-2	17,329	-0.01%
2020/08/24	0	0.00	51.2	39.80	39.90	-51.2	17,594	-0.29%
2020/08/21	20	39.89	0	0.00	39.85	20	17,819	0.11%
2020/08/20	5	39.69	4	39.73	39.80	1	17,855	0.01%
2020/08/19	1	40.90	0.1	40.55	40.55	0.9	17,898	0.01%
2020/08/18	0	0.00	30	40.46	40.60	-30	17,722	-0.17%
2020/08/17	0	0.00	4	40.60	40.70	-4	17,842	-0.02%
2020/08/13	1	40.55	2	40.63	40.70	-1	17,963	-0.01%
2020/08/12	1	40.35	8	40.45	40.45	-7	17,944	-0.04%
2020/08/11	6.3	39.99	4	40.03	39.95	2.3	17,791	0.01%
2020/08/10	5	39.85	3	40.40	40.45	2	17,663	0.01%
2020/08/07	2	40.00	0	0.00	39.85	2	17,607	0.01%
2020/08/06	1	40.25	2	40.15	40.20	-1	17,597	-0.01%
2020/08/03	9	39.28	40	39.25	39.25	-31	17,735	-0.17%
2020/07/31	3	39.75	1	39.90	39.60	2	17,563	0.01%
2020/07/30	6	39.99	0	0.00	40.10	6	17,425	0.03%
2020/07/29	40	39.95	11	40.14	40.10	29	17,321	0.17%
2020/07/28	81	39.76	1	39.65	39.65	80	17,566	0.46%
2020/07/27	5	39.75	0	0.00	39.75	5	17,939	0.03%
2020/07/23	1	40.45	1	40.45	40.35	0	17,974	0.00%
2020/07/17	0	0.00	3	40.73	40.50	-3	17,823	-0.02%
2020/07/15	10	40.60	10	40.80	40.65	0	17,924	0.00%
2020/07/10	1	40.35	68	40.30	40.25	-67	18,277	-0.37%
2020/07/09	7	40.82	66	40.85	40.60	-59	18,417	-0.32%
2020/07/08	1	40.75	5	41.00	40.95	-4	18,388	-0.02%
2020/07/07	7	40.91	0	0.00	40.95	7	18,681	0.04%
2020/07/06	3	41.12	14.4	40.90	41.25	-11.4	18,613	-0.06%
2020/07/03	10	40.73	17	40.66	40.75	-7	18,579	-0.04%
2020/07/02	4	40.40	0	0.00	40.30	4	18,729	0.02%
2020/07/01	8	40.21	16	40.35	40.35	-8	18,993	-0.04%
2020/06/30	123	41.90	49	41.90	41.85	74	18,782	0.39%	大買/
2020/06/29	2	41.90	3	41.95	41.90	-1	18,456	-0.01%
2020/06/24	3	42.20	3	42.33	42.20	0	18,341	0.00%
2020/06/23	7	42.29	5	42.26	42.30	2	18,481	0.01%
2020/06/22	2	42.03	4.8	42.07	42.10	-2.8	18,405	-0.02%
2020/06/19	0	0.00	6	42.07	42.10	-6	18,574	-0.03%
2020/06/18	1	42.05	2.1	42.07	42.15	-1.1	18,626	-0.01%
2020/06/17	1	42.15	10	42.07	42.20	-9	18,642	-0.05%
2020/06/16	2	41.95	12.9	41.60	41.90	-10.9	19,027	-0.06%
2020/06/15	21	41.04	27.1	41.40	40.90	-6.1	19,490	-0.03%
2020/06/12	2	40.70	0	0.00	40.70	2	19,726	0.01%
2020/06/11	11	41.19	4.1	41.18	41.00	6.9	20,145	0.03%
2020/06/10	7.2	42.25	17	42.32	42.35	-9.9	20,108	-0.05%
2020/06/09	2	42.00	17	41.93	42.00	-15	20,714	-0.07%
2020/06/08	16	41.87	2	41.88	41.90	14	21,246	0.07%
2020/06/05	1	41.70	8	41.66	41.60	-7	21,311	-0.03%
2020/06/04	1	41.70	11	41.45	41.55	-10	21,536	-0.05%
2020/06/03	16	41.25	26	40.93	41.40	-10	21,897	-0.05%
2020/06/02	1	40.40	9.2	40.33	40.35	-8.2	21,748	-0.04%
2020/06/01	1	40.40	1	40.15	40.25	0	21,626	0.00%
2020/05/29	11.5	39.82	23.3	39.94	40.05	-11.8	21,638	-0.05%
2020/05/28	3	39.70	3	39.80	39.50	0	21,492	0.00%
2020/05/27	0	0.00	1	40.10	40.15	-1	21,928	0.00%
2020/05/26	12.4	39.97	3	39.82	39.90	9.4	22,372	0.04%
2020/05/25	0	0.00	1	39.30	39.15	-1	22,190	0.00%
2020/05/22	3	39.30	0	0.00	39.25	3	22,264	0.01%
2020/05/21	2	39.85	13	39.76	39.95	-11	22,347	-0.05%
2020/05/20	12	39.76	2	39.65	39.65	10	22,296	0.04%
2020/05/19	0	0.00	1	39.50	39.45	-1	22,238	0.00%
2020/05/18	1	39.00	2	39.00	39.00	-1	22,156	0.00%
2020/05/15	19	39.18	1	39.10	39.05	18	22,160	0.08%
2020/05/14	7	39.24	1	39.20	39.15	6	22,118	0.03%
2020/05/12	3	39.47	0	0.00	39.60	3	22,039	0.01%
2020/05/11	4	39.86	0	0.00	39.60	4	22,106	0.02%
2020/05/08	1	39.15	2	39.30	39.25	-1	22,176	0.00%
2020/05/04	13	38.93	8	38.90	38.80	5	22,279	0.02%
2020/04/30	17.4	39.76	19	39.78	39.90	-1.6	22,046	-0.01%
2020/04/29	0	0.00	2	38.38	38.45	-2	21,797	-0.01%
2020/04/28	1	38.20	0	0.00	38.00	1	21,841	0.00%
2020/04/27	2	37.95	3	37.93	38.00	-1	22,663	0.00%
2020/04/24	2	37.12	0	0.00	37.05	2	22,655	0.01%
2020/04/23	1	37.10	3	37.47	37.25	-2	22,786	-0.01%
2020/04/22	2	37.10	0	0.00	37.20	2	22,804	0.01%
2020/04/21	3.1	37.49	31	37.47	37.00	-27.9	22,784	-0.12%
2020/04/20	10.8	38.15	16	38.19	38.00	-5.2	22,772	-0.02%
2020/04/17	1	38.20	11	38.50	38.20	-10	23,025	-0.04%
2020/04/16	10	37.66	5	37.80	37.80	5	22,915	0.02%
2020/04/15	5	38.17	5	38.15	38.30	0	22,791	0.00%
2020/04/14	13.1	38.00	0	0.00	38.00	13.1	22,766	0.06%
2020/04/13	16	37.52	10	37.40	37.40	6	22,579	0.03%
2020/04/10	6	37.66	23.1	37.32	37.80	-17.1	22,597	-0.08%
2020/04/09	10	36.13	2	36.13	36.20	8	22,305	0.04%
2020/04/08	25	35.58	0	0.00	35.75	25	22,189	0.11%
2020/04/07	1	35.20	50	35.55	35.35	-49	21,984	-0.22%
2020/04/06	64	35.11	0	0.00	35.05	64	21,787	0.29%
2020/04/01	8	35.36	4	35.48	35.25	4	21,471	0.02%
2020/03/31	4	35.84	61	35.58	35.30	-57	21,392	-0.27%
2020/03/30	14	35.16	1	35.80	35.80	13	21,116	0.06%
2020/03/27	3	35.80	54	35.74	35.80	-51	20,967	-0.24%
2020/03/25	5	35.36	1	35.65	35.30	4	20,728	0.02%
2020/03/24	16	35.16	22	35.18	34.65	-6	20,552	-0.03%
2020/03/23	10	34.29	30	34.35	34.15	-20	20,477	-0.10%
2020/03/20	69	35.03	1	35.20	35.10	68	20,413	0.33%
2020/03/19	12	33.99	48.3	33.96	34.00	-36.3	19,997	-0.18%
2020/03/18	7	34.79	2.2	34.76	34.65	4.8	19,782	0.02%
2020/03/17	14	34.93	85	35.00	35.00	-71	19,559	-0.36%
2020/03/16	5	35.97	23	35.85	35.80	-18	19,289	-0.09%
2020/03/13	50	35.77	9	36.33	37.00	41	18,926	0.22%
2020/03/12	36	37.66	12	37.93	37.50	24	18,171	0.13%
2020/03/11	9	38.82	0	0.00	38.60	9	17,595	0.05%
2020/03/10	25	38.81	7	38.87	39.00	18	17,509	0.10%
2020/03/09	38	38.72	1	38.55	38.55	37	17,666	0.21%
2020/03/06	10	39.56	10	39.55	39.50	0	16,962	0.00%
2020/03/05	3	40.13	0	0.00	40.15	3	16,604	0.02%
2020/03/04	12	39.76	0	0.00	39.75	12	16,734	0.07%
2020/03/03	1.1	39.91	0.2	40.00	39.80	0.9	16,625	0.01%
2020/03/02	218	39.04	200	39.45	39.50	18	16,401	0.11%	大買/大賣/
2020/02/27	19	40.12	1	40.10	40.05	18	16,358	0.11%
2020/02/26	6	40.50	0	0.00	40.65	6	15,944	0.04%
2020/02/25	15	40.58	0	0.00	40.70	15	15,823	0.09%
2020/02/24	3	40.90	10	40.85	40.85	-7	15,822	-0.04%
2020/02/21	0.2	41.40	0	0.00	41.30	0.2	15,705	0.00%
2020/02/20	3.4	41.66	0	0.00	41.60	3.4	15,756	0.02%
2020/02/19	0	0.00	5	41.65	41.75	-5	15,831	-0.03%
2020/02/18	2.4	41.29	2	41.30	41.50	0.4	15,879	0.00%
2020/02/17	0	0.00	5	41.35	41.40	-5	15,918	-0.03%
2020/02/14	0	0.00	3	41.58	41.65	-3	15,980	-0.02%
2020/02/13	1	41.70	21	41.70	41.60	-20	16,248	-0.12%
2020/02/12	2	41.98	8.2	41.97	41.80	-6.2	16,482	-0.04%
2020/02/11	1	41.55	201	41.55	41.65	-200	16,604	-1.20%	大賣/鉅額交易
2020/02/10	0	0.00	11	40.90	40.90	-11	17,085	-0.06%
2020/02/07	2	41.05	0	0.00	41.05	2	18,245	0.01%
2020/02/06	1	41.30	121	41.30	41.50	-120	18,469	-0.65%	大賣/鉅額交易
2020/02/05	4	40.89	267	40.77	40.95	-263	18,523	-1.42%	大賣/鉅額交易
2020/02/04	2	40.75	38	40.74	40.70	-36	18,629	-0.19%
2020/02/03	7.1	39.96	3	39.93	40.20	4.1	18,821	0.02%
2020/01/31	348	40.86	3	40.78	40.65	345	18,706	1.84%	大買/鉅額交易
2020/01/30	356	41.17	65.3	40.66	40.60	290.7	18,516	1.57%	大買/鉅額交易
2020/01/20	0	0.00	3	43.10	43.10	-3	17,715	-0.02%
2020/01/17	0.8	43.00	3	42.98	43.10	-2.2	17,677	-0.01%
2020/01/16	12	42.84	415	42.90	42.95	-403	17,637	-2.28%	大賣/鉅額交易
2020/01/15	1	42.80	1	42.80	42.90	0	17,693	0.00%
2020/01/14	1	42.80	1	43.00	42.85	0	17,768	0.00%
2020/01/13	301	42.55	102	42.80	42.85	199	17,602	1.13%	大買/大賣/鉅額交易
2020/01/10	210	42.00	0	0.00	42.05	210	17,528	1.20%	大買/鉅額交易
2020/01/09	10	42.00	0	0.00	42.00	10	17,525	0.06%
2020/01/08	0.2	41.90	1	41.90	41.80	-0.9	17,684	0.00%
2020/01/07	1	42.20	3	42.22	42.20	-2	17,626	-0.01%
2020/01/06	17	42.39	4.5	42.33	42.25	12.5	17,702	0.07%
2020/01/03	0	0.00	0.3	42.75	42.80	-0.3	17,577	0.00%
2020/01/02	1	42.60	0	0.00	42.55	1	17,567	0.01%
2019/12/31	5.9	42.60	0	0.00	42.55	5.9	17,551	0.03%
2019/12/30	5	42.70	11	42.65	42.70	-6	17,595	-0.03%
2019/12/27	15	42.63	2	42.65	42.70	13	17,644	0.07%
2019/12/26	1	42.60	0	0.00	42.65	1	17,649	0.01%
2019/12/25	6	42.60	20	42.60	42.60	-14	17,752	-0.08%
2019/12/23	0	0.00	2	42.80	42.80	-2	17,963	-0.01%
2019/12/20	23	42.60	20	42.75	42.80	3	17,985	0.02%
2019/12/19	11	42.75	0	0.00	42.70	11	17,911	0.06%
2019/12/18	2	42.85	0	0.00	43.00	2	17,810	0.01%
2019/12/16	1	42.80	6	43.00	42.90	-5	17,741	-0.03%
2019/12/13	42	42.76	12	42.86	42.90	30	17,562	0.17%
2019/12/12	4.7	42.50	2.3	42.47	42.45	2.4	17,156	0.01%
2019/12/11	2	42.23	407	42.34	42.40	-405	16,948	-2.39%	大賣/鉅額交易
2019/12/10	1	41.55	2.7	41.59	41.70	-1.7	16,686	-0.01%
2019/12/09	401	41.25	0.3	41.40	41.30	400.7	16,725	2.40%	大買/鉅額交易
2019/12/06	28	41.23	1.1	41.28	41.25	26.9	16,803	0.16%
2019/12/05	18	41.46	5	41.47	41.50	13	16,719	0.08%
2019/12/04	16	41.29	33	41.23	41.30	-17	16,638	-0.10%
2019/12/03	3	41.68	0	0.00	41.75	3	16,293	0.02%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	25	41.83	1	42.00	41.70	24	16,305	0.15%
2019/11/28	0	0.00	16	42.40	42.35	-16	16,108	-0.10%
2019/11/27	2	42.20	2	42.20	42.30	0	16,237	0.00%
2019/11/26	57	42.39	6	42.40	42.00	51	16,257	0.31%
2019/11/25	3	42.48	3	42.52	42.50	0	15,681	0.00%
2019/11/20	1	42.40	0	0.00	42.30	1	15,725	0.01%
2019/11/19	4	42.58	0.8	42.70	42.70	3.2	15,676	0.02%
2019/11/18	1	42.70	10	42.76	42.75	-9	15,622	-0.06%
2019/11/15	14	42.46	6	42.50	42.55	8	15,615	0.05%
2019/11/14	0	0.00	8.1	42.05	42.15	-8.1	15,650	-0.05%
2019/11/13	5	42.60	0	0.00	42.35	5	16,314	0.03%
2019/11/12	10	42.79	2	42.78	42.80	8	16,422	0.05%
2019/11/11	26	42.31	2	42.50	42.25	24	16,218	0.15%
2019/11/08	1	42.55	6	42.68	42.70	-5	16,126	-0.03%
2019/11/07	5	43.18	46.6	43.20	42.90	-41.6	15,987	-0.26%
2019/11/06	1.2	42.16	28	42.78	43.00	-26.8	15,346	-0.17%
2019/11/05	13	41.29	206	41.16	41.45	-193	14,376	-1.34%	大賣/鉅額交易
2019/11/04	1	40.80	1	40.95	40.95	0	14,252	0.00%
2019/11/01	202	40.20	1	40.30	40.10	201	14,271	1.41%	大買/鉅額交易
2019/10/31	2	40.48	7	40.77	40.30	-5	14,303	-0.03%
2019/10/30	16	40.98	0	0.00	40.85	16	14,093	0.11%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/28	0	0.00	0.8	41.00	41.00	-0.8	13,915	-0.01%
2019/10/25	0	0.00	1	41.05	41.00	-1	13,828	-0.01%
2019/10/24	2	41.00	0	0.00	41.15	2	13,751	0.01%
2019/10/23	0	0.00	1	40.95	40.95	-1	13,685	-0.01%
2019/10/22	2	41.35	1	41.35	41.50	1	13,627	0.01%
2019/10/18	1	41.30	0	0.00	41.30	1	13,581	0.01%
2019/10/17	1	41.15	0	0.00	41.30	1	13,439	0.01%
2019/10/16	3	40.98	3	40.88	41.10	0	13,435	0.00%
2019/10/14	2	40.70	0	0.00	40.65	2	13,459	0.01%
2019/10/08	1	40.50	3	40.87	40.50	-2	13,540	-0.01%
2019/10/07	2	40.38	0	0.00	40.40	2	13,502	0.01%
2019/10/04	2	40.30	0	0.00	40.60	2	13,625	0.01%
2019/10/03	4	40.36	1	40.40	40.30	3	13,615	0.02%
2019/10/02	0	0.00	7	41.04	40.90	-7	13,633	-0.05%
2019/10/01	0	0.00	1	41.45	41.25	-1	13,634	-0.01%
2019/09/27	1	40.95	1	41.05	40.90	0	13,616	0.00%
2019/09/26	10	41.50	2	41.50	41.20	8	13,673	0.06%
2019/09/25	4	41.30	5	41.32	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	7	41.50	41.60	-7	14,042	-0.05%
2019/09/23	3	41.28	1	41.35	41.15	2	14,358	0.01%
2019/09/20	7	41.76	1	41.70	41.55	6	14,704	0.04%
2019/09/19	8	41.74	3	41.78	41.85	5	14,570	0.03%
2019/09/18	1	41.65	2	41.70	41.75	-1	14,537	-0.01%
2019/09/17	2	41.55	6.2	41.59	41.65	-4.2	14,537	-0.03%
2019/09/16	14	41.54	0	0.00	41.55	14	14,558	0.10%
2019/09/12	2	41.50	2	41.55	41.50	0	14,586	0.00%
2019/09/11	1	41.20	31	41.25	41.40	-30	14,658	-0.20%
2019/09/10	4	41.31	6	41.28	41.40	-2	14,594	-0.01%
2019/09/09	2	40.98	7	40.92	40.95	-5	14,497	-0.03%
2019/09/06	3	40.55	6	40.70	40.80	-3	14,462	-0.02%
2019/09/05	1	40.40	17	40.35	40.50	-16	14,418	-0.11%
2019/09/04	2	40.00	0	0.00	39.95	2	14,295	0.01%
2019/09/03	2	40.10	0	0.00	39.80	2	14,539	0.01%
2019/09/02	2	39.95	0	0.00	39.95	2	14,675	0.01%
2019/08/30	1	39.90	6	39.78	40.15	-5	14,765	-0.03%
2019/08/29	0	0.00	2	39.65	39.50	-2	14,673	-0.01%
2019/08/27	0	0.00	0.8	39.80	39.75	-0.8	14,766	-0.01%
2019/08/26	12	39.48	1	39.45	39.50	11	14,823	0.07%
2019/08/23	5	39.75	8	39.85	39.85	-3	14,870	-0.02%
2019/08/22	13	39.52	0	0.00	39.45	13	14,954	0.09%
2019/08/21	0	0.00	3	39.75	39.50	-3	16,263	-0.02%
2019/08/20	10	39.90	1	39.85	39.70	9	16,260	0.06%
2019/08/19	1.2	40.10	2	40.05	40.00	-0.8	16,339	0.00%
2019/08/16	7	39.11	0	0.00	39.55	7	16,312	0.04%
2019/08/15	14	39.44	0	0.00	39.35	14	15,763	0.09%
2019/08/14	4	39.84	1	39.95	39.75	3	15,935	0.02%
2019/08/13	5	39.91	3	39.92	39.80	2	16,024	0.01%
2019/08/12	4	40.13	0	0.00	40.00	4	16,218	0.02%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	4	39.73	0	0.00	39.80	4	16,841	0.02%
2019/08/06	5	39.70	6	39.66	39.90	-1	17,733	-0.01%
2019/08/05	9	39.98	2	40.00	39.95	7	18,089	0.04%
2019/08/02	15	40.05	0	0.00	40.10	15	18,151	0.08%
2019/08/01	11	40.50	7	40.56	40.50	4	18,301	0.02%
2019/07/31	3.2	40.84	0	0.00	40.80	3.2	18,319	0.02%
2019/07/30	3	41.20	0	0.00	41.10	3	18,294	0.02%
2019/07/29	1	41.30	1.1	41.35	41.20	-0.1	18,573	0.00%
2019/07/25	3	41.20	0	0.00	41.20	3	19,265	0.02%
2019/07/24	6	41.21	1	41.35	41.15	5	19,348	0.03%
2019/07/22	4	41.20	4	41.15	41.40	0	19,369	0.00%
2019/07/19	1	41.30	1	41.20	41.05	0	19,374	0.00%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	10	41.42	10	41.41	41.30	0	19,217	0.00%
2019/07/16	1	41.50	0	0.00	41.55	1	18,975	0.01%
2019/07/15	7	41.66	0	0.00	41.65	7	18,852	0.04%
2019/07/12	12	41.76	11	41.85	41.60	1	18,882	0.01%
2019/07/11	0	0.00	7	41.95	41.95	-7	18,952	-0.04%
2019/07/10	1	42.05	2	42.20	42.20	-1	19,114	-0.01%
2019/07/09	7	41.79	0	0.00	41.85	7	19,150	0.04%
2019/07/08	3	42.17	1	42.20	41.95	2	19,251	0.01%
2019/07/05	5	42.35	3	42.55	42.35	2	19,420	0.01%
2019/07/04	2	42.35	1	42.35	42.50	1	19,631	0.01%
2019/07/03	7	42.39	6	42.26	42.25	1	19,901	0.01%
2019/07/02	0	0.00	17	42.62	42.65	-17	20,241	-0.08%
2019/07/01	5	42.19	33	42.26	42.70	-28	20,202	-0.14%
2019/06/28	21	43.00	1	43.30	43.00	20	19,887	0.10%
2019/06/27	0	0.00	16	43.08	43.20	-16	19,625	-0.08%
2019/06/25	2	42.60	0	0.00	42.60	2	19,924	0.01%
2019/06/24	0	0.00	3	42.50	42.55	-3	20,254	-0.01%
2019/06/21	0	0.00	1	42.45	42.30	-1	20,370	0.00%
2019/06/20	1	42.45	7	42.57	42.55	-6	20,422	-0.03%
2019/06/19	2	42.43	10	42.47	42.55	-8	20,644	-0.04%
2019/06/18	0	0.00	14	41.95	42.20	-14	20,557	-0.07%
2019/06/17	0	0.00	1	41.75	41.65	-1	20,707	0.00%
2019/06/14	10	41.40	0	0.00	41.30	10	21,035	0.05%
2019/06/12	5	41.93	8	41.86	41.90	-3	21,261	-0.01%
2019/06/11	2	41.58	28.6	41.90	42.10	-26.6	21,226	-0.13%
2019/06/10	4	41.23	0	0.00	41.35	4	20,962	0.02%
2019/06/06	7	40.83	0	0.00	40.75	7	20,938	0.03%
2019/06/05	2	41.43	6	41.28	41.10	-4	20,946	-0.02%
2019/06/04	25	41.44	1	41.45	41.45	24	20,924	0.11%
2019/05/31	5	40.87	1	40.80	40.80	4	20,935	0.02%
2019/05/30	3	40.40	3	40.38	40.50	0	20,823	0.00%
2019/05/29	8	40.31	1	40.40	40.30	7	21,156	0.03%
2019/05/28	7	40.35	0	0.00	40.35	7	21,292	0.03%
2019/05/27	23	40.83	1	40.80	40.75	22	20,084	0.11%
2019/05/24	4	40.66	0	0.00	40.60	4	20,117	0.02%
2019/05/23	2	40.85	2	41.13	41.00	0	20,017	0.00%
2019/05/22	6	41.07	14	41.05	41.15	-8	20,047	-0.04%
2019/05/21	13	41.10	3	41.17	41.50	10	20,045	0.05%
2019/05/20	2	40.28	3	40.30	40.20	-1	19,732	-0.01%
2019/05/17	43	40.03	9	40.30	40.00	34	19,779	0.17%
2019/05/16	16	40.26	10	40.45	40.00	6	19,523	0.03%
2019/05/15	87	41.11	0	0.00	40.95	87	19,277	0.45%
2019/05/14	43	40.36	45	40.54	40.45	-2	19,168	-0.01%
2019/05/13	38	42.36	56	42.59	41.95	-18	18,279	-0.10%
2019/05/10	11	43.43	1	43.65	43.20	10	17,969	0.06%
2019/05/09	46	43.61	6	43.50	43.50	40	18,064	0.22%
2019/05/08	56	44.05	0	0.00	44.05	56	17,820	0.31%
2019/05/07	34	44.56	0	0.00	44.35	34	17,976	0.19%
2019/05/06	17	44.50	22	44.47	44.50	-5	18,096	-0.03%
2019/05/03	21	45.41	7	45.41	45.45	14	17,979	0.08%
2019/05/02	18	45.33	12	45.46	45.65	6	17,838	0.03%
2019/04/30	1	44.70	2	44.73	44.70	-1	17,602	-0.01%
2019/04/29	2.1	44.60	0	0.00	44.60	2.1	17,665	0.01%
2019/04/26	1	44.40	0	0.00	44.50	1	17,852	0.01%
2019/04/25	1	44.40	0	0.00	44.35	1	18,088	0.01%
2019/04/24	14	44.35	2	44.35	44.30	12	18,414	0.07%
2019/04/23	10	44.25	0	0.00	44.35	10	18,909	0.05%
2019/04/19	2	44.35	4.5	44.40	44.35	-2.5	19,298	-0.01%
2019/04/18	6	44.03	1	44.10	44.20	5	19,368	0.03%
2019/04/17	20	44.09	0	0.00	44.10	20	19,526	0.10%
2019/04/16	5.2	44.12	2	44.10	44.10	3.2	19,348	0.02%
2019/04/15	5	44.26	10	44.35	44.15	-5	19,302	-0.03%
2019/04/12	5	44.15	1	44.20	44.10	4	19,307	0.02%
2019/04/11	16	44.30	1	44.35	44.15	15	19,349	0.08%
2019/04/10	22	44.31	15	44.24	44.20	7	19,157	0.04%
2019/04/09	2	44.25	10	44.15	44.30	-8	18,921	-0.04%
2019/04/08	28	44.32	0	0.00	44.30	28	18,599	0.15%
2019/04/03	5	44.80	0	0.00	44.80	5	18,081	0.03%
2019/04/02	0	0.00	4	44.96	44.80	-4	18,020	-0.02%
2019/04/01	1	44.65	5	44.81	44.50	-4	18,047	-0.02%
2019/03/29	2	44.33	0	0.00	44.95	2	17,832	0.01%
2019/03/28	28	44.06	0	0.00	44.00	28	17,709	0.16%
2019/03/27	17	44.58	11	44.67	44.50	6	17,366	0.03%
2019/03/26	15	45.35	9	45.28	45.25	6	17,108	0.04%
2019/03/25	8	45.38	12	45.36	45.40	-4	17,067	-0.02%
2019/03/22	21	46.34	8	46.42	46.20	13	16,893	0.08%
2019/03/21	20	46.65	0	0.00	46.75	20	16,784	0.12%
2019/03/20	60	46.88	3	46.83	46.95	57	16,780	0.34%
2019/03/19	3	46.22	2	46.70	46.65	1	16,896	0.01%
2019/03/18	34	45.68	20	45.68	45.80	14	16,574	0.08%
2019/03/15	1	45.15	36	45.37	45.45	-35	16,518	-0.21%
2019/03/14	7	45.11	29.1	45.19	45.10	-22.1	16,273	-0.14%
2019/03/13	2	45.05	0	0.00	45.15	2	16,385	0.01%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/11	2	44.45	0	0.00	44.40	2	16,510	0.01%
2019/03/08	4	44.49	36	44.47	44.45	-32	16,503	-0.19%
2019/03/07	5	44.64	0	0.00	44.65	5	16,730	0.03%
2019/03/06	15	44.97	0	0.00	44.95	15	16,792	0.09%
2019/03/05	14	44.79	0	0.00	44.60	14	17,051	0.08%
2019/03/04	20	44.33	0	0.00	44.90	20	17,057	0.12%
2019/02/27	25	45.22	0	0.00	45.30	25	16,897	0.15%
2019/02/26	0	0.00	1	45.55	45.50	-1	16,689	-0.01%
2019/02/25	7	45.41	0	0.00	45.55	7	16,530	0.04%
2019/02/22	3	45.12	0	0.00	45.40	3	16,537	0.02%
2019/02/20	1	45.00	43	45.00	45.15	-42	16,347	-0.26%
2019/02/19	0	0.00	4	44.65	44.60	-4	16,200	-0.02%
2019/02/18	8	44.51	6	44.56	44.40	2	16,200	0.01%
2019/02/15	23	44.24	2	44.48	44.20	21	15,981	0.13%
2019/02/14	1	44.60	13	44.65	44.55	-12	15,903	-0.08%
2019/02/13	28	44.12	0	0.00	44.30	28	15,657	0.18%
2019/02/12	36	43.95	0	0.00	43.90	36	15,578	0.23%
2019/02/11	7	43.71	10	43.65	43.55	-3	15,524	-0.02%
2019/01/30	15	43.61	0.1	43.90	43.60	14.9	15,374	0.10%
2019/01/29	14	43.87	50	43.75	43.90	-36	15,060	-0.24%
2019/01/28	8	43.49	0	0.00	43.80	8	14,887	0.05%
2019/01/25	11	43.58	0	0.00	43.50	11	14,644	0.08%
2019/01/24	4	43.60	0	0.00	43.55	4	14,477	0.03%
2019/01/23	4	43.81	0	0.00	43.75	4	14,456	0.03%
2019/01/22	11	44.03	2	44.20	44.20	9	14,399	0.06%
2019/01/21	5	43.75	2	43.90	43.80	3	14,376	0.02%
2019/01/18	28	43.55	21	43.71	43.50	7	14,615	0.05%
2019/01/17	1	43.85	3	43.80	43.80	-2	14,497	-0.01%
2019/01/16	5	43.53	10	43.60	43.60	-5	14,322	-0.03%
2019/01/15	56	43.96	136.8	43.83	43.75	-80.8	14,030	-0.58%	大賣/
2019/01/14	25	44.68	11	44.45	44.40	14	13,493	0.10%
2019/01/11	0	0.00	12	45.84	45.55	-12	13,412	-0.09%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	122	45.87	4	45.70	45.95	118	13,385	0.88%	大買/鉅額交易
2019/01/08	1	45.40	0	0.00	45.15	1	13,203	0.01%
2019/01/07	3	45.37	0	0.00	45.20	3	13,425	0.02%
2019/01/04	27	44.78	0	0.00	44.55	27	13,467	0.20%
2019/01/03	3	45.27	1	45.60	45.15	2	13,852	0.01%
2019/01/02	3	46.03	0	0.00	45.90	3	13,837	0.02%
2018/12/28	0	0.00	6	46.92	47.00	-6	13,810	-0.04%
2018/12/27	2	46.50	36	46.61	46.70	-34	14,054	-0.24%
2018/12/26	2	46.05	1	46.05	46.00	1	14,215	0.01%
2018/12/25	13	45.99	27	46.05	46.00	-14	14,341	-0.10%
2018/12/24	2	46.33	17.1	46.47	46.50	-15.1	14,365	-0.10%
2018/12/21	11	46.88	31	46.90	46.95	-20	14,474	-0.14%
2018/12/20	1	47.35	0	0.00	47.00	1	14,426	0.01%
2018/12/19	0	0.00	92	47.17	47.25	-92	14,318	-0.64%
2018/12/18	8.9	47.31	28	47.18	47.20	-19.1	14,270	-0.13%
2018/12/17	3	47.57	0	0.00	47.70	3	14,372	0.02%
2018/12/14	1	47.70	0	0.00	47.55	1	14,530	0.01%
2018/12/13	41	48.00	3	48.15	48.25	38	14,376	0.26%
2018/12/12	59	47.48	5	47.46	47.50	54	14,310	0.38%
2018/12/11	5	47.55	0	0.00	47.60	5	13,953	0.04%
2018/12/10	5	47.64	45	47.65	47.60	-40	13,959	-0.29%
2018/12/07	5	48.16	3	48.13	48.15	2	13,964	0.01%
2018/12/06	4	48.10	40	48.15	48.25	-36	14,017	-0.26%
2018/12/05	10	48.40	60	48.40	48.40	-50	14,099	-0.35%
2018/12/04	3	48.33	0	0.00	48.95	3	14,067	0.02%
2018/12/03	19	49.05	0	0.00	49.10	19	13,952	0.14%
2018/11/30	0	0.00	10	48.95	48.55	-10	13,946	-0.07%
2018/11/29	31	48.84	0	0.00	48.55	31	13,686	0.23%
2018/11/28	1	48.65	10	48.80	48.80	-9	13,485	-0.07%
2018/11/27	1	49.20	30	49.05	49.05	-29	13,178	-0.22%
2018/11/26	0	0.00	10	49.60	49.55	-10	13,145	-0.08%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	2	50.40	50.40	-2	12,878	-0.02%
2018/11/21	1	50.10	0	0.00	50.20	1	12,886	0.01%
2018/11/15	0	0.00	1	50.40	50.80	-1	12,870	-0.01%
2018/11/13	1	49.41	1	50.10	50.20	0	13,066	0.00%
2018/11/12	0	0.00	9	50.93	50.80	-9	13,061	-0.07%
2018/11/09	0	0.00	10	50.99	51.00	-10	13,173	-0.08%
2018/11/08	0	0.00	12	50.57	50.90	-12	13,006	-0.09%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/06	11	49.45	0	0.00	49.40	11	12,829	0.09%
2018/11/05	1	49.00	0	0.00	49.60	1	12,791	0.01%
2018/11/02	1	48.60	0.5	49.40	49.50	0.5	12,818	0.00%
2018/10/31	41	48.66	2	48.80	49.00	39	12,645	0.31%
2018/10/30	0	0.00	20	48.35	48.35	-20	12,477	-0.16%
2018/10/26	11	47.83	40	47.45	47.40	-29	12,309	-0.24%
2018/10/24	7	49.10	1.4	49.29	49.75	5.6	11,850	0.05%
2018/10/23	10	49.75	0	0.00	49.30	10	11,784	0.08%
2018/10/18	5	49.85	0	0.00	50.00	5	11,657	0.04%
2018/10/17	11.8	50.00	2.2	50.18	50.00	9.6	11,627	0.08%
2018/10/16	0	50.40	0	0.00	50.40	0	11,549	0.00%
2018/10/15	1	50.20	0	0.00	50.00	1	11,464	0.01%
2018/10/12	42	50.21	0	0.00	50.60	42	11,252	0.37%
2018/10/11	7	50.44	14	50.53	50.10	-7	11,086	-0.06%
2018/10/09	0	0.00	77	52.60	52.40	-77	10,544	-0.73%
2018/10/08	0	0.00	91	51.70	51.90	-91	10,391	-0.88%
2018/10/05	0	0.00	10	51.20	51.20	-10	10,408	-0.10%
2018/10/04	10	51.65	11	51.79	51.70	-1	10,304	-0.01%
2018/10/03	100	52.20	0	0.00	52.20	100	10,291	0.97%
2018/10/02	11	52.49	0	0.00	52.30	11	10,269	0.11%
2018/10/01	7	52.87	5	52.88	52.90	2	10,328	0.02%
2018/09/28	2	52.95	79	52.70	52.50	-77	10,506	-0.73%
2018/09/27	5	52.60	1	53.00	52.80	4	10,592	0.04%
2018/09/26	11	53.00	0	0.00	53.00	11	10,649	0.10%
2018/09/25	12	53.08	0	0.00	52.80	12	10,913	0.11%
2018/09/21	1	52.40	3	52.63	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	6	51.92	52.20	-6	10,889	-0.06%
2018/09/19	10	51.50	0	0.00	51.40	10	10,842	0.09%
2018/09/18	0	0.00	2	50.80	50.90	-2	11,020	-0.02%
2018/09/17	1	50.90	15	51.10	51.20	-14	11,188	-0.13%
2018/09/14	1	50.71	10	51.00	51.20	-9	11,480	-0.08%
2018/09/12	0	0.00	1	50.50	50.50	-1	11,881	-0.01%
2018/09/11	9	50.60	10	50.50	50.50	-1	12,101	-0.01%
2018/09/10	2	51.00	6	50.80	50.90	-4	12,298	-0.03%
2018/09/07	0	0.00	150	51.16	51.20	-150	12,596	-1.19%	大賣/鉅額交易
2018/09/06	3	51.30	0	0.00	51.50	3	12,810	0.02%
2018/09/05	1	52.00	0	0.00	51.80	1	12,909	0.01%
2018/09/04	4	52.20	1	52.50	52.20	3	13,047	0.02%
2018/09/03	0	0.00	3	52.00	52.00	-3	13,115	-0.02%
2018/08/31	0	0.00	10	52.15	52.60	-10	13,234	-0.08%
2018/08/30	122	52.40	0	0.00	52.20	122	13,321	0.92%	大買/鉅額交易
2018/08/29	2	52.40	0	0.00	52.60	2	13,436	0.01%
2018/08/27	0	0.00	1	52.80	52.80	-1	13,544	-0.01%
2018/08/24	1	52.70	12	52.70	52.80	-11	13,597	-0.08%
2018/08/22	1	51.60	0	0.00	52.10	1	14,303	0.01%
2018/08/20	1	51.60	0	0.00	51.30	1	14,242	0.01%
2018/08/16	10	51.39	0	0.00	51.50	10	14,206	0.07%
2018/08/15	5	52.00	0.8	51.90	51.90	4.2	14,205	0.03%
2018/08/13	1.5	52.33	2	52.30	52.00	-0.5	14,288	0.00%
2018/08/10	1	52.80	0	0.00	53.00	1	14,353	0.01%
2018/08/09	0	0.00	1	53.00	52.70	-1	14,473	-0.01%
2018/08/03	1	52.50	1	52.70	52.80	0	15,364	0.00%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/20	0.1	52.30	5	52.30	52.30	-4.9	16,199	-0.03%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	6	52.30	52.20	-6	16,502	-0.04%
2018/07/16	1	52.00	0	0.00	52.00	1	16,561	0.01%
2018/07/13	1	51.91	0	0.00	52.20	1	16,748	0.01%
2018/07/12	0	0.00	1	51.90	52.10	-1	16,800	-0.01%
2018/07/11	23	51.00	0	0.00	51.20	23	16,811	0.14%
2018/07/10	2	51.60	0	0.00	51.80	2	16,672	0.01%
2018/07/09	4	51.33	1	51.50	51.70	3	16,654	0.02%
2018/07/06	7	51.04	0	0.00	51.00	7	16,592	0.04%
2018/07/05	2	51.20	0	0.00	51.40	2	16,507	0.01%
2018/07/04	21	51.80	21	51.71	51.90	0	16,616	0.00%
2018/07/03	4	52.05	0	0.00	52.10	4	16,535	0.02%
2018/07/02	3	53.17	0	0.00	53.20	3	16,295	0.02%
2018/06/29	0	0.00	1	53.90	53.80	-1	16,159	-0.01%
2018/06/28	5	52.78	0	0.00	53.00	5	15,945	0.03%
2018/06/27	1	52.70	0	0.00	52.80	1	15,878	0.01%
2018/06/26	3	53.47	4.1	53.32	53.00	-1.1	15,760	-0.01%
2018/06/25	13	55.80	52	55.90	55.60	-39	15,534	-0.25%
2018/06/22	1	55.90	11	55.96	56.00	-10	15,240	-0.07%
2018/06/21	1.1	56.08	7.3	55.95	55.90	-6.3	15,020	-0.04%
2018/06/20	0	0.00	6	55.30	55.50	-6	14,998	-0.04%
2018/06/19	0	0.00	12	55.31	55.00	-12	14,863	-0.08%
2018/06/15	12	54.45	0	0.00	55.30	12	14,466	0.08%
2018/06/14	18	54.77	0	0.00	54.50	18	14,169	0.13%
2018/06/13	0	0.00	204.3	55.50	55.50	-204.3	13,920	-1.47%	大賣/鉅額交易
2018/06/12	0	54.90	0	0.00	55.10	0	14,001	0.00%
2018/06/11	0	0.00	15	55.37	55.40	-15	13,851	-0.11%
2018/06/08	60	55.10	1	55.20	55.00	59	13,857	0.43%
2018/06/07	0	0.00	4	55.03	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	6	54.50	54.90	-6	14,092	-0.04%
2018/06/05	0	0.00	2	54.05	54.30	-2	14,065	-0.01%
2018/06/04	50	53.61	6.9	53.90	54.00	43.1	14,053	0.31%
2018/05/31	5	53.40	13	53.63	53.60	-8	13,998	-0.06%
2018/05/30	45	52.92	2	53.20	52.90	43	13,666	0.31%
2018/05/29	120	54.00	0	0.00	54.10	120	13,502	0.89%	大買/鉅額交易
2018/05/28	18	53.80	17	54.20	54.10	1	13,620	0.01%
2018/05/25	2	54.00	0	0.00	53.90	2	13,719	0.01%
2018/05/24	1	54.00	0	0.00	54.20	1	13,715	0.01%
2018/05/23	0	0.00	10	54.70	54.00	-10	13,761	-0.07%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	1	54.40	0	0.00	54.40	1	14,155	0.01%
2018/05/17	0	0.00	1	54.90	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	1	55.00	54.90	-1	14,261	-0.01%
2018/05/15	10	54.30	9	54.91	54.00	1	14,402	0.01%
2018/05/14	0	54.70	12.3	54.81	55.00	-12.3	14,737	-0.08%
2018/05/11	5	54.40	9	54.30	54.60	-4	14,736	-0.03%
2018/05/08	0	0.00	7	53.36	53.50	-7	14,373	-0.05%
2018/05/07	15.1	53.13	1,100	52.92	53.00	-1,084.9	14,283	-7.60%	大賣/鉅額交易
2018/05/04	0	0.00	3	52.83	52.80	-3	14,309	-0.02%
2018/05/03	12	53.24	0	0.00	52.90	12	14,504	0.08%
2018/04/30	0	0.00	16	53.74	53.50	-16	14,691	-0.11%
2018/04/27	0	0.00	51	53.32	53.50	-51	14,774	-0.35%
2018/04/26	0	0.00	29	52.50	52.80	-29	14,749	-0.20%
2018/04/25	2	52.00	0	0.00	52.20	2	14,567	0.01%
2018/04/24	2	52.90	3	52.53	52.50	-1	14,412	-0.01%
2018/04/23	20	52.50	13	52.52	52.50	7	14,523	0.05%
2018/04/20	0	0.00	30	52.60	52.50	-30	14,625	-0.21%
2018/04/19	0	0.00	7	52.36	52.90	-7	14,867	-0.05%
2018/04/18	15	51.96	8	52.20	52.00	7	14,751	0.05%
2018/04/17	12	51.80	0	0.00	51.60	12	14,773	0.08%
2018/04/16	6	52.68	1	52.60	52.50	5	15,033	0.03%
2018/04/13	10	52.80	0	0.00	52.80	10	15,106	0.07%
2018/04/12	13	53.20	10	53.60	53.30	3	15,314	0.02%
2018/04/11	1	53.70	16	53.32	53.30	-15	15,513	-0.10%
2018/04/10	2	53.30	0.1	53.00	53.00	1.9	15,594	0.01%
2018/04/09	1	52.60	25	52.42	53.00	-24	15,704	-0.15%
2018/04/03	1	51.80	0	0.00	52.00	1	15,783	0.01%
2018/03/31	2	52.15	10	52.60	52.50	-8	15,982	-0.05%
2018/03/30	8	52.15	0	0.00	51.90	8	16,053	0.05%
2018/03/29	9	52.04	0	0.00	51.80	9	16,036	0.06%
2018/03/26	12	52.27	0	0.00	52.80	12	16,064	0.07%
2018/03/23	17	52.44	0	0.00	52.20	17	16,204	0.10%
2018/03/22	5	53.60	0	0.00	53.40	5	16,228	0.03%
2018/03/20	2	53.25	0	0.00	53.20	2	16,284	0.01%
2018/03/19	5	53.60	1	53.70	53.60	4	16,471	0.02%
2018/03/16	6	53.10	2	53.25	53.40	4	16,593	0.02%
2018/03/15	20	53.80	0	0.00	53.40	20	16,519	0.12%
2018/03/14	1	53.70	0	0.00	53.90	1	16,604	0.01%
2018/03/13	2	54.00	3.6	54.26	53.90	-1.6	16,660	-0.01%
2018/03/12	1	54.59	24	54.38	54.50	-23	16,673	-0.14%
2018/03/09	226	52.25	0	0.00	52.00	226	16,714	1.35%	大買/鉅額交易
2018/03/08	28	52.59	0	0.00	52.40	28	17,459	0.16%
2018/03/07	2	52.50	3	53.00	52.50	-1	17,930	-0.01%
2018/03/06	28	52.89	0	0.00	52.80	28	18,836	0.15%
2018/03/05	201	52.75	0	0.00	52.60	201	19,210	1.05%	大買/鉅額交易
2018/03/02	214	53.06	0	0.00	53.30	214	19,274	1.11%	大買/鉅額交易
2018/03/01	2	53.80	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/23	3	54.53	0	0.00	54.70	3	19,762	0.02%
2018/02/22	0	0.00	5	54.10	54.20	-5	20,668	-0.02%
2018/02/21	5	54.08	5	54.08	54.00	0	21,958	0.00%
2018/02/12	6	53.22	11	53.59	53.00	-5	22,058	-0.02%
2018/02/09	10	52.70	6.1	53.07	52.80	3.9	21,999	0.02%
2018/02/08	0	0.00	5	53.08	53.30	-5	21,798	-0.02%
2018/02/07	0	0.00	6	52.72	52.70	-6	21,929	-0.03%
2018/02/06	17	51.31	11	51.05	50.80	6	21,788	0.03%
2018/02/05	62.1	53.75	0	0.00	54.10	62.1	21,376	0.29%
2018/01/31	77	54.00	75	54.57	54.60	2	21,223	0.01%
2018/01/30	0	0.00	0.1	54.40	54.40	-0.1	21,082	0.00%
2018/01/26	9	54.68	0	0.00	54.70	9	20,866	0.04%
2018/01/25	1	55.90	5.6	55.75	55.60	-4.6	20,658	-0.02%
2018/01/24	1	55.30	75	55.20	55.70	-74	20,570	-0.36%
2018/01/23	0	0.00	5	55.98	56.00	-5	20,526	-0.02%
2018/01/18	1	55.90	2	55.95	55.90	-1	20,836	0.00%
2018/01/17	2	56.00	1.2	55.92	56.30	0.8	20,787	0.00%
2018/01/16	3	56.40	1	56.80	56.60	2	20,659	0.01%
2018/01/15	2	56.30	5	56.38	56.50	-3	20,518	-0.01%
2018/01/12	0	55.40	0	0.00	55.60	0	20,278	0.00%
2018/01/11	26	55.20	3	55.20	55.40	23	20,202	0.11%
2018/01/10	4	56.10	21	56.10	55.60	-17	20,285	-0.08%
2018/01/09	25	55.40	27	55.70	55.80	-2	20,010	-0.01%
2018/01/08	1	55.10	0	0.00	55.70	1	20,036	0.00%
2018/01/05	0	0.00	8	55.41	55.70	-8	19,793	-0.04%
2018/01/04	2	55.20	16	55.21	55.40	-14	19,585	-0.07%
2018/01/03	3	54.67	6	55.07	55.20	-3	19,635	-0.02%
2018/01/02	0	0.00	35	53.91	54.20	-35	19,235	-0.18%