國泰金 (2882)-日盛-和美券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549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－日盛-和美券商分點個股進出

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-和美券商分點個股進出
日盛-和美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	0	0.00	3.2	42.20	42.25	-3.2	23,431	-0.01%
2023/04/06	6	41.74	6	41.88	42.00	0	23,302	0.00%
2023/03/31	3	41.85	2	41.80	41.80	1	23,594	0.00%
2023/03/30	6.3	41.63	0	0.00	41.60	6.3	23,594	0.03%
2023/03/29	2	41.70	1	41.80	41.85	1	23,677	0.00%
2023/03/28	7.1	41.59	9	41.64	41.55	-1.9	23,992	-0.01%
2023/03/27	1.2	41.19	3	41.22	41.35	-1.8	24,166	-0.01%
2023/03/24	3.5	41.41	3	41.25	41.30	0.5	24,527	0.00%
2023/03/23	6.8	41.09	10	41.41	41.55	-3.2	24,585	-0.01%
2023/03/22	12.4	41.19	19	41.21	41.35	-6.6	24,551	-0.03%
2023/03/21	7.1	40.68	15	40.82	40.75	-7.9	24,426	-0.03%
2023/03/20	64.1	40.23	11.3	40.21	40.20	52.8	24,598	0.21%
2023/03/17	7.2	40.80	42	41.11	41.00	-34.9	24,387	-0.14%
2023/03/16	59.8	40.62	8	40.50	40.50	51.8	24,373	0.21%
2023/03/15	10.1	41.67	2	41.80	41.50	8.1	24,276	0.03%
2023/03/14	21.3	41.66	8	41.71	41.55	13.3	24,661	0.05%
2023/03/13	12.8	42.24	7	42.19	42.30	5.8	24,935	0.02%
2023/03/10	14.2	42.91	2	42.80	42.70	12.2	25,078	0.05%
2023/03/09	5	43.57	2	43.65	43.65	3	25,129	0.01%
2023/03/08	16	43.38	2	43.60	43.75	14	25,940	0.05%
2023/03/07	1.1	43.61	2.1	43.75	43.75	-1	26,525	0.00%
2023/03/06	4.1	43.50	10	43.66	43.60	-5.9	26,702	-0.02%
2023/03/03	3	42.95	2	43.00	42.90	1	26,792	0.00%
2023/03/01	16.8	42.75	11	42.94	42.75	5.8	27,137	0.02%
2023/02/24	0	0.00	5	43.50	43.45	-5	26,962	-0.02%
2023/02/23	9	43.28	0	0.00	43.30	9	26,909	0.03%
2023/02/22	15.6	43.37	0.1	43.50	43.35	15.5	26,842	0.06%
2023/02/21	2.4	43.86	1	43.90	43.85	1.4	26,799	0.01%
2023/02/20	22.7	44.34	14.4	44.24	44.45	8.3	26,879	0.03%
2023/02/17	3.3	43.85	14	43.89	44.00	-10.7	26,840	-0.04%
2023/02/16	1.2	43.02	7	43.21	43.05	-5.8	26,950	-0.02%
2023/02/15	8.2	42.95	2	42.85	42.95	6.2	27,722	0.02%
2023/02/14	2	43.20	3	43.58	43.60	-1	27,665	0.00%
2023/02/13	1.1	42.81	2	42.85	42.90	-0.9	27,674	0.00%
2023/02/10	2.1	42.43	3	42.58	42.65	-1	27,777	0.00%
2023/02/09	3	42.60	3	42.70	42.60	0	27,815	0.00%
2023/02/08	4	42.80	4.1	42.84	42.85	-0.1	27,871	0.00%
2023/02/07	1.1	42.82	6	42.80	42.80	-4.9	27,990	-0.02%
2023/02/06	2.2	42.66	12	42.75	42.65	-9.8	28,020	-0.03%
2023/02/03	14	43.50	1	43.50	43.30	13	27,859	0.05%
2023/02/02	1.3	44.12	34.1	44.01	44.05	-32.7	27,739	-0.12%
2023/02/01	3.3	42.85	1	43.00	43.00	2.3	27,346	0.01%
2023/01/31	0	0.00	10.1	42.70	42.55	-10.1	27,273	-0.04%
2023/01/30	4	42.65	22.2	42.64	42.70	-18.2	27,171	-0.07%
2023/01/17	8.2	41.88	9.1	42.00	42.00	-0.9	26,752	0.00%
2023/01/16	5	41.86	2	42.00	41.75	3	26,590	0.01%
2023/01/13	2	41.80	6.3	42.01	41.80	-4.3	27,003	-0.02%
2023/01/12	0	0.00	10.1	41.75	41.70	-10.1	27,100	-0.04%
2023/01/11	4.6	41.43	3.1	41.60	41.40	1.5	27,226	0.01%
2023/01/10	4.2	41.50	4.3	41.63	41.70	-0.1	27,398	0.00%
2023/01/09	5.2	41.87	29.2	41.76	42.00	-24	27,590	-0.09%
2023/01/06	12.3	40.62	15	40.47	40.75	-2.7	27,378	-0.01%
2023/01/05	4.8	40.20	11.1	40.18	40.25	-6.3	28,347	-0.02%
2023/01/04	11.1	40.00	8.4	40.04	39.95	2.7	28,290	0.01%
2023/01/03	10	39.99	12.4	39.96	39.95	-2.4	28,532	-0.01%
2022/12/30	63.3	40.02	79.9	39.98	40.00	-16.6	28,201	-0.06%
2022/12/29	2.1	40.13	5	40.23	40.10	-2.9	26,812	-0.01%
2022/12/28	1	40.65	0.1	40.80	40.65	0.9	27,146	0.00%
2022/12/27	1.3	41.09	6	41.24	41.15	-4.7	27,356	-0.02%
2022/12/26	3	40.93	4	40.98	41.00	-1	27,657	0.00%
2022/12/23	1.1	41.07	8	40.91	41.15	-6.9	28,154	-0.02%
2022/12/22	2.2	40.08	9.1	40.17	40.40	-6.9	28,137	-0.02%
2022/12/21	7	39.99	2	39.98	40.00	5	28,540	0.02%
2022/12/20	6.2	40.10	7	40.13	40.15	-0.8	28,645	0.00%
2022/12/19	11.1	40.26	2	40.20	40.15	9.1	28,562	0.03%
2022/12/16	8.2	40.32	2	40.32	40.20	6.2	28,483	0.02%
2022/12/15	6.5	40.54	0	0.00	40.60	6.5	28,536	0.02%
2022/12/14	5	40.95	0	0.00	40.90	5	28,476	0.02%
2022/12/13	3	41.03	0	0.00	40.95	3	28,389	0.01%
2022/12/12	24	40.30	5	40.87	41.00	19	28,282	0.07%
2022/12/09	3.1	40.85	0	0.00	41.10	3.1	28,268	0.01%
2022/12/08	19.1	40.84	1	40.75	40.75	18.1	28,141	0.06%
2022/12/07	10.1	41.44	2	41.53	41.40	8.1	28,225	0.03%
2022/12/06	16.2	41.69	3	41.50	41.40	13.2	28,216	0.05%
2022/12/05	13.4	42.89	62	42.95	42.85	-48.6	27,965	-0.17%
2022/12/02	15.1	44.13	1	44.10	44.00	14.1	27,585	0.05%
2022/12/01	5.6	43.96	25	44.02	44.15	-19.4	27,673	-0.07%
2022/11/30	3	43.67	81.5	43.55	43.55	-78.5	27,240	-0.29%
2022/11/29	23	42.66	8	43.13	43.45	15	26,436	0.06%
2022/11/28	12	42.18	0	0.00	42.00	12	26,038	0.05%
2022/11/25	82.3	42.75	10	42.76	42.55	72.3	26,098	0.28%
2022/11/24	4.1	42.68	20	42.80	42.55	-15.9	26,129	-0.06%
2022/11/23	3	42.68	26	42.69	42.75	-23	26,779	-0.09%
2022/11/22	0	0.00	2	42.08	42.20	-2	26,833	-0.01%
2022/11/21	21	42.06	4	42.10	42.10	17	26,610	0.06%
2022/11/18	9.2	41.80	5	41.85	41.90	4.2	26,485	0.02%
2022/11/17	22	41.22	12	41.31	41.55	10	26,412	0.04%
2022/11/16	6	41.89	0	0.00	41.70	6	26,379	0.02%
2022/11/15	12	41.84	10	42.21	42.40	2	26,222	0.01%
2022/11/14	4	41.83	1	41.90	41.75	3	25,892	0.01%
2022/11/11	6.1	41.62	24	41.60	41.90	-17.9	25,414	-0.07%
2022/11/10	11	39.62	8	39.67	39.65	3	24,727	0.01%
2022/11/09	8	39.95	6	40.05	40.15	2	24,595	0.01%
2022/11/08	2	39.65	5	39.55	39.70	-3	24,398	-0.01%
2022/11/07	1	39.55	1	39.40	39.55	0	24,294	0.00%
2022/11/04	1	38.70	4	38.75	38.95	-3	24,403	-0.01%
2022/11/03	0	0.00	4	38.31	38.85	-4	24,406	-0.02%
2022/11/02	0	0.00	13	38.35	38.50	-13	24,309	-0.05%
2022/11/01	12.2	37.88	3	38.02	38.10	9.2	24,291	0.04%
2022/10/31	4.1	38.09	4	37.98	37.80	0.1	24,394	0.00%
2022/10/28	7	38.16	10	38.20	38.25	-3	24,292	-0.01%
2022/10/27	8	38.78	3	38.78	38.50	5	24,119	0.02%
2022/10/26	7	38.56	6	38.32	38.50	1	24,305	0.00%
2022/10/25	1.1	37.50	2	37.45	37.50	-0.9	24,108	0.00%
2022/10/24	3.5	37.05	12	37.05	37.00	-8.5	24,068	-0.04%
2022/10/21	45.1	36.66	8	36.69	36.55	37.1	24,012	0.15%
2022/10/20	6	37.38	1	37.70	37.85	5	23,418	0.02%
2022/10/19	21.9	38.21	2	38.23	38.30	19.9	23,093	0.09%
2022/10/18	3.5	37.66	5.3	38.06	38.15	-1.8	22,896	-0.01%
2022/10/17	13.2	37.13	33	37.26	37.65	-19.8	22,912	-0.09%
2022/10/14	19	37.87	5	38.34	37.65	14	22,757	0.06%
2022/10/13	66.6	38.01	22	37.98	37.45	44.6	22,489	0.20%
2022/10/12	5.1	39.46	5	39.63	39.55	0.1	21,438	0.00%
2022/10/11	4	39.60	4	39.79	39.60	0	21,428	0.00%
2022/10/07	2	40.63	1	40.70	40.50	1	21,263	0.00%
2022/10/06	2	40.70	1.1	40.80	40.80	0.9	21,251	0.00%
2022/10/05	8.2	40.64	51.1	40.73	40.75	-42.9	21,353	-0.20%
2022/10/04	14.4	39.35	4	39.46	39.55	10.4	21,088	0.05%
2022/10/03	36.4	39.09	3	39.07	39.00	33.4	20,804	0.16%
2022/09/30	10.8	39.59	1	39.80	39.95	9.8	20,796	0.05%
2022/09/29	7.1	40.00	0	0.00	40.15	7.1	20,805	0.03%
2022/09/28	55.6	40.14	3	39.83	39.80	52.6	20,810	0.25%
2022/09/27	20.7	41.04	0	0.00	40.95	20.7	20,639	0.10%
2022/09/26	8.1	41.40	4	41.48	41.50	4.1	21,366	0.02%
2022/09/23	2.1	41.73	3	41.93	42.10	-0.9	21,834	0.00%
2022/09/22	27.7	41.56	3	41.75	41.65	24.7	22,219	0.11%
2022/09/21	14	42.78	0	0.00	42.55	14	22,120	0.06%
2022/09/20	2.4	43.11	2	43.10	43.05	0.4	22,130	0.00%
2022/09/19	3	42.85	1	42.75	42.75	2	22,164	0.01%
2022/09/16	9.2	42.73	3	42.82	42.80	6.2	22,159	0.03%
2022/09/15	7	42.72	12	42.85	43.10	-5	22,064	-0.02%
2022/09/14	19	42.82	3	42.88	42.85	16	22,111	0.07%
2022/09/13	3	43.87	6	43.96	43.65	-3	22,175	-0.01%
2022/09/12	2	43.85	1	44.00	44.05	1	22,134	0.00%
2022/09/08	4.4	43.13	5	43.15	43.15	-0.6	22,224	0.00%
2022/09/07	49.4	43.28	2	43.35	43.15	47.4	22,064	0.21%
2022/09/06	17.1	44.24	2	44.40	44.25	15.1	21,669	0.07%
2022/09/05	8.2	43.98	4	44.08	44.05	4.2	21,726	0.02%
2022/09/02	36.4	44.09	1	44.10	44.05	35.4	21,799	0.16%
2022/09/01	0	44.30	1	44.60	44.55	-1	21,565	0.00%
2022/08/31	4.2	44.45	1	44.40	44.55	3.2	21,355	0.01%
2022/08/30	48.4	44.62	0	0.00	44.45	48.4	21,176	0.23%
2022/08/29	8.3	45.60	1	45.45	45.60	7.3	20,453	0.04%
2022/08/26	1	46.90	1	46.75	46.75	0	20,276	0.00%
2022/08/25	1.2	46.41	1	46.60	46.55	0.2	20,411	0.00%
2022/08/24	10	46.25	0	0.00	46.35	10	20,674	0.05%
2022/08/23	4.1	46.39	0	0.00	46.35	4.1	21,202	0.02%
2022/08/22	3.1	47.00	0	0.00	46.85	3.1	21,431	0.01%
2022/08/19	3	47.12	11	47.30	47.50	-8	21,698	-0.04%
2022/08/18	2.2	47.21	1	47.10	47.25	1.2	22,138	0.01%
2022/08/17	1.1	47.22	2	47.33	47.45	-0.9	22,675	0.00%
2022/08/16	1	47.10	0	0.00	47.10	1	22,832	0.00%
2022/08/15	6	47.23	151	47.20	47.30	-145	22,986	-0.63%	大賣/鉅額交易
2022/08/12	4.2	47.22	31	47.25	47.25	-26.8	23,091	-0.12%
2022/08/11	23	46.95	453	46.50	47.20	-430	23,318	-1.84%	大賣/鉅額交易
2022/08/10	19.1	46.15	0	0.00	46.40	19.1	23,541	0.08%
2022/08/09	39	46.33	3	46.00	46.10	36	23,832	0.15%
2022/08/08	3	45.70	3	46.07	46.15	0	24,081	0.00%
2022/08/05	6	45.67	3	45.62	45.75	3	24,454	0.01%
2022/08/03	63	44.63	1	44.95	44.95	62	25,328	0.24%
2022/08/02	57	44.79	0	0.00	44.85	57	25,763	0.22%
2022/08/01	64	45.31	0	0.00	45.45	64	25,797	0.25%
2022/07/29	2	45.78	12	45.75	45.50	-10	25,923	-0.04%
2022/07/28	16	45.73	2	45.65	45.80	14	26,137	0.05%
2022/07/27	3	45.42	2	45.20	45.25	1	26,025	0.00%
2022/07/26	2	45.58	2	45.43	45.60	0	25,939	0.00%
2022/07/25	0	0.00	3	45.40	45.55	-3	25,920	-0.01%
2022/07/22	2	44.85	1	44.75	45.00	1	26,096	0.00%
2022/07/21	15.2	44.60	3	44.65	45.05	12.2	25,997	0.05%
2022/07/20	15	45.35	2	45.30	44.90	13	25,840	0.05%
2022/07/19	9.1	45.01	2	44.95	44.95	7.1	25,852	0.03%
2022/07/18	0.1	45.20	6	45.13	45.20	-5.9	25,908	-0.02%
2022/07/15	18.3	44.25	2	44.15	44.15	16.3	25,818	0.06%
2022/07/14	4	45.25	0	0.00	45.00	4	25,713	0.02%
2022/07/13	5	45.57	3	45.33	45.50	2	25,681	0.01%
2022/07/12	8.2	44.03	1	44.10	43.80	7.2	25,547	0.03%
2022/07/11	7.2	45.18	2	45.15	45.05	5.2	25,405	0.02%
2022/07/08	3.6	44.87	0	0.00	44.80	3.6	25,391	0.01%
2022/07/07	7.5	45.03	1	45.25	45.05	6.5	25,204	0.03%
2022/07/06	12.4	45.26	1	45.00	44.95	11.4	24,767	0.05%
2022/07/05	2	46.53	1.5	46.73	46.75	0.5	24,464	0.00%
2022/07/04	37.2	45.52	3	45.57	45.50	34.2	24,130	0.14%
2022/07/01	27	50.07	1	51.00	49.70	26	23,435	0.11%
2022/06/30	15	51.58	4	51.20	50.90	11	22,938	0.05%
2022/06/29	7	52.54	0	0.00	52.80	7	22,573	0.03%
2022/06/28	1	53.50	104	53.70	53.80	-103	22,282	-0.46%	大賣/鉅額交易
2022/06/27	1	53.50	3.3	53.96	53.50	-2.3	22,246	-0.01%
2022/06/24	41.5	53.53	16	53.79	53.40	25.5	22,146	0.12%
2022/06/23	6	52.67	0	53.00	53.00	6	22,070	0.03%
2022/06/22	2	54.25	1	54.20	53.00	1	21,859	0.00%
2022/06/21	0	0.00	3	54.13	54.20	-3	21,818	-0.01%
2022/06/20	4.1	52.39	2	51.80	51.80	2.1	21,646	0.01%
2022/06/17	2	52.85	17	53.02	53.00	-15	21,328	-0.07%
2022/06/16	0.6	53.70	1	54.40	53.70	-0.4	21,114	0.00%
2022/06/15	0.1	53.60	0	0.00	53.60	0.1	21,307	0.00%
2022/06/14	0	0.00	3	53.70	53.40	-3	21,655	-0.01%
2022/06/13	0	0.00	2	53.70	53.80	-2	21,737	-0.01%
2022/06/10	3	54.67	1	54.80	54.80	2	21,637	0.01%
2022/06/08	1	54.80	10	54.90	54.80	-9	21,644	-0.04%
2022/06/06	2	54.70	0	0.00	54.80	2	21,784	0.01%
2022/06/01	17.1	54.78	0	0.00	54.70	17.1	22,979	0.07%
2022/05/31	3	53.97	4	54.43	55.70	-1	22,896	0.00%
2022/05/30	2	53.85	15	53.58	54.00	-13	22,429	-0.06%
2022/05/27	7	52.61	3	52.47	52.60	4	22,288	0.02%
2022/05/26	4.3	51.59	1	52.30	51.50	3.3	22,215	0.01%
2022/05/25	70.7	51.19	1	51.30	51.40	69.7	22,592	0.31%
2022/05/24	11	52.11	3	52.20	52.00	8	22,536	0.04%
2022/05/23	9.2	52.53	0	0.00	52.30	9.2	22,330	0.04%
2022/05/20	1	53.00	0	0.00	52.90	1	22,422	0.00%
2022/05/19	15	52.73	0	0.00	52.70	15	22,386	0.07%
2022/05/18	9	53.33	6	54.15	54.10	3	22,267	0.01%
2022/05/17	35.1	52.69	16	52.59	52.60	19.1	22,037	0.09%
2022/05/16	19	53.55	0.3	53.00	53.20	18.7	21,829	0.09%
2022/05/13	13	54.30	11	54.23	54.30	2	21,687	0.01%
2022/05/12	119	55.02	11	55.02	54.10	108	21,631	0.50%	大買/鉅額交易
2022/05/11	15	56.61	2	56.20	56.20	13	21,071	0.06%
2022/05/10	9	57.70	26	57.74	58.00	-17	20,754	-0.08%
2022/05/09	15	59.04	67.2	59.23	58.70	-52.2	20,458	-0.26%
2022/05/06	8	61.03	10	61.15	61.20	-2	20,385	-0.01%
2022/05/05	22	62.78	13	63.02	62.30	9	20,764	0.04%
2022/05/04	2	62.55	4	62.85	62.90	-2	20,627	-0.01%
2022/05/03	0	0.00	5	62.50	62.30	-5	21,465	-0.02%
2022/04/29	8	62.50	1	62.60	62.50	7	21,850	0.03%
2022/04/28	10	61.55	2.2	61.89	62.10	7.8	22,381	0.03%
2022/04/27	19.1	62.32	18.2	62.89	62.00	0.9	22,558	0.00%
2022/04/26	2	63.90	2.1	63.60	64.00	-0.1	22,855	0.00%
2022/04/25	5.3	63.47	11	63.74	63.80	-5.7	23,163	-0.02%
2022/04/22	0.2	63.30	5	63.80	64.20	-4.9	23,431	-0.02%
2022/04/21	7	63.23	2	63.90	63.90	5	24,414	0.02%
2022/04/20	0	0.00	8	63.78	63.90	-8	25,839	-0.03%
2022/04/19	11	63.11	1	63.40	62.70	10	26,378	0.04%
2022/04/18	11.1	62.80	4	63.35	62.80	7.1	27,777	0.03%
2022/04/15	11.3	64.05	1	64.00	64.00	10.3	27,751	0.04%
2022/04/14	0	0.00	2	64.90	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	7	65.27	65.40	-7	27,974	-0.03%
2022/04/12	0	0.00	8	64.70	64.90	-8	27,981	-0.03%
2022/04/11	0	0.00	1	65.00	64.80	-1	28,013	0.00%
2022/04/08	20.1	64.75	5	64.68	65.00	15.1	28,067	0.05%
2022/04/07	21.4	64.82	1	65.40	64.80	20.4	28,116	0.07%
2022/04/06	7.2	64.91	3	65.43	65.50	4.2	28,488	0.01%
2022/04/01	2.1	64.79	17	64.40	65.00	-14.9	28,650	-0.05%
2022/03/31	4	64.50	8	64.46	64.50	-4	28,580	-0.01%
2022/03/30	0	0.00	1	64.30	64.40	-1	28,688	0.00%
2022/03/29	6	63.63	0.2	63.60	63.80	5.8	28,632	0.02%
2022/03/28	8	63.28	15	63.00	63.30	-7	28,632	-0.02%
2022/03/25	7	63.59	0.2	63.80	63.50	6.8	28,679	0.02%
2022/03/24	5.1	63.80	1	64.00	64.30	4.1	28,745	0.01%
2022/03/23	4.5	64.30	14	64.77	64.80	-9.5	28,715	-0.03%
2022/03/22	1	63.40	1	63.60	63.60	0	28,460	0.00%
2022/03/21	54.1	63.50	6	63.47	63.60	48.1	28,562	0.17%
2022/03/18	52	63.31	8	63.46	63.30	44	28,550	0.15%
2022/03/17	3	62.73	5	62.98	63.10	-2	28,392	-0.01%
2022/03/16	2	61.60	10.2	61.91	62.00	-8.2	28,028	-0.03%
2022/03/15	3	61.20	2	61.15	61.30	1	27,888	0.00%
2022/03/14	0	0.00	1	61.00	61.20	-1	27,942	0.00%
2022/03/11	2	60.10	3	60.50	60.30	-1	28,019	0.00%
2022/03/10	3	60.00	3.1	59.97	60.30	-0.1	28,069	0.00%
2022/03/09	2.5	58.98	5	59.30	59.00	-2.5	27,951	-0.01%
2022/03/08	11.2	58.24	9	58.74	58.50	2.2	27,980	0.01%
2022/03/07	18	59.50	10.1	59.19	59.40	7.9	27,493	0.03%
2022/03/04	9	61.41	17	61.22	61.20	-8	27,369	-0.03%
2022/03/03	1	62.00	0	0.00	62.10	1	27,473	0.00%
2022/03/02	4	61.90	1	62.00	62.00	3	28,000	0.01%
2022/03/01	65	62.30	10	62.26	62.60	55	28,021	0.20%
2022/02/25	19	61.98	4	62.28	62.30	15	27,836	0.05%
2022/02/24	3	62.93	24.1	63.02	63.00	-21.1	27,194	-0.08%
2022/02/23	0	0.00	1	63.70	63.70	-1	26,972	0.00%
2022/02/22	9	63.67	11.1	63.58	63.70	-2.1	27,302	-0.01%
2022/02/21	7	64.40	1.1	64.50	64.60	5.9	27,870	0.02%
2022/02/18	3	64.33	6	64.42	64.60	-3	28,908	-0.01%
2022/02/17	3	64.33	5	64.60	64.70	-2	28,921	-0.01%
2022/02/16	13.1	64.43	5	64.72	64.80	8.1	29,058	0.03%
2022/02/15	1.1	64.60	25	64.58	64.30	-23.9	29,080	-0.08%
2022/02/14	14.1	63.97	3	64.17	64.20	11.1	28,997	0.04%
2022/02/11	8.2	65.55	0	0.00	65.60	8.2	28,556	0.03%
2022/02/10	5	65.38	1.2	65.80	65.80	3.8	28,542	0.01%
2022/02/09	7	65.99	2	65.90	66.00	5	28,438	0.02%
2022/02/08	5	66.20	25	65.89	66.00	-20	28,310	-0.07%
2022/02/07	30	65.56	15.5	64.90	65.70	14.5	28,037	0.05%
2022/01/26	3	63.47	20	63.29	63.30	-17	27,436	-0.06%
2022/01/25	38	62.79	3.3	62.87	63.00	34.7	27,281	0.13%
2022/01/24	6	64.17	4	64.50	64.30	2	26,533	0.01%
2022/01/21	4	64.58	3	64.67	64.40	1	26,308	0.00%
2022/01/20	1	65.50	12	65.88	65.80	-11	25,817	-0.04%
2022/01/19	8.1	65.94	21	65.87	66.10	-12.9	25,418	-0.05%
2022/01/18	15.1	66.66	12	66.36	66.90	3.1	25,119	0.01%
2022/01/17	15.1	66.67	38	66.59	66.50	-22.9	24,722	-0.09%
2022/01/14	49.1	67.73	44.4	67.50	67.70	4.7	24,258	0.02%
2022/01/13	25	65.95	118.1	65.97	67.40	-93.1	23,316	-0.40%	大賣/
2022/01/12	104	64.38	82.3	64.59	64.70	21.7	21,953	0.10%	大買/
2022/01/11	34.2	63.85	45.3	64.07	64.50	-11.1	21,511	-0.05%
2022/01/10	0.4	62.10	5.4	62.01	62.10	-5	20,409	-0.02%
2022/01/07	1	61.90	1.2	62.25	62.00	-0.2	20,966	0.00%
2022/01/06	0	0.00	5	62.00	62.00	-5	20,926	-0.02%
2022/01/05	3	61.70	2	61.70	61.90	1	21,025	0.00%
2022/01/04	13	61.72	51	61.70	62.00	-38	21,301	-0.18%
2022/01/03	57.1	62.11	6	62.28	61.60	51.1	21,247	0.24%
2021/12/30	5.2	62.59	1	62.50	62.50	4.2	21,312	0.02%
2021/12/29	5	63.10	23	63.20	63.00	-18	21,562	-0.08%
2021/12/28	0	0.00	11.2	62.08	62.30	-11.2	21,270	-0.05%
2021/12/27	12	61.40	108	61.40	61.30	-96	21,022	-0.46%	大賣/
2021/12/24	0	0.00	31	61.13	61.10	-31	21,269	-0.15%
2021/12/23	0	0.00	1.2	60.47	60.50	-1.2	21,191	-0.01%
2021/12/22	3.1	60.17	0	0.00	60.30	3.1	21,569	0.01%
2021/12/21	5	60.10	6	60.22	60.30	-1	21,880	0.00%
2021/12/20	16	60.09	0	0.00	59.90	16	22,127	0.07%
2021/12/17	1.2	60.50	0	0.00	60.50	1.2	22,128	0.01%
2021/12/16	1	60.10	11	60.21	60.30	-10	22,181	-0.05%
2021/12/15	13.2	59.91	1	59.80	59.80	12.2	23,144	0.05%
2021/12/14	14	60.18	10.1	60.30	60.20	3.9	23,418	0.02%
2021/12/13	8	61.22	26	60.82	60.70	-18	23,489	-0.08%
2021/12/09	13	60.52	2	60.60	60.70	11	23,745	0.05%
2021/12/08	2	60.70	24.2	60.87	60.70	-22.2	24,282	-0.09%
2021/12/07	2	60.40	1.7	60.33	60.70	0.3	24,250	0.00%
2021/12/06	14	59.90	1	59.90	60.00	13	24,185	0.05%
2021/12/03	3	60.03	2.1	60.00	59.90	0.9	24,450	0.00%
2021/12/02	4	59.45	15	59.40	59.50	-11	24,487	-0.04%
2021/12/01	0	0.00	1	59.50	59.90	-1	24,530	0.00%
2021/11/30	4.1	59.35	2	59.75	60.00	2.1	24,737	0.01%
2021/11/29	52.3	59.40	14	59.19	59.30	38.3	24,589	0.16%
2021/11/26	43.6	60.26	18	60.13	60.20	25.6	24,564	0.10%
2021/11/25	2	61.20	1	61.40	61.60	1	24,616	0.00%
2021/11/24	40.2	61.27	4	61.18	61.10	36.2	25,499	0.14%
2021/11/23	47	61.29	62	60.98	60.80	-15	26,165	-0.06%
2021/11/22	6.3	61.32	6	61.20	61.10	0.3	26,300	0.00%
2021/11/19	12	62.29	4.2	61.92	61.80	7.8	26,148	0.03%
2021/11/18	13	62.83	68.6	62.84	63.00	-55.6	26,009	-0.21%
2021/11/17	66	60.77	83.5	61.44	62.20	-17.5	25,582	-0.07%
2021/11/16	0	0.00	83.6	59.87	60.00	-83.6	24,753	-0.34%
2021/11/15	11.1	59.81	16	59.79	59.70	-4.9	25,028	-0.02%
2021/11/12	42.2	58.99	26	58.95	58.90	16.2	25,037	0.06%
2021/11/11	9	58.44	10	58.40	58.60	-1	25,109	0.00%
2021/11/10	0	0.00	7	58.57	58.60	-7	25,537	-0.03%
2021/11/09	2	58.45	1	58.50	58.50	1	25,888	0.00%
2021/11/08	10	58.70	26	58.67	58.70	-16	26,117	-0.06%
2021/11/05	2	57.95	3	58.20	58.50	-1	26,758	0.00%
2021/11/04	1	58.00	4	58.20	57.90	-3	26,864	-0.01%
2021/11/03	3	57.53	1	57.60	57.60	2	27,081	0.01%
2021/11/02	12	57.62	3	57.67	57.40	9	27,239	0.03%
2021/11/01	11	57.78	0	0.00	57.60	11	27,260	0.04%
2021/10/29	6	57.65	6	58.20	58.10	0	27,334	0.00%
2021/10/28	1	58.20	0	0.00	58.10	1	27,308	0.00%
2021/10/27	17	58.55	0	0.00	58.70	17	27,635	0.06%
2021/10/26	0	0.00	25	59.05	59.10	-25	27,866	-0.09%
2021/10/25	8	58.24	0	0.00	58.40	8	28,078	0.03%
2021/10/22	0	0.00	2	58.40	58.30	-2	29,110	-0.01%
2021/10/21	0	0.00	2	58.90	58.70	-2	29,638	-0.01%
2021/10/20	0	0.00	71	58.54	58.30	-71	30,673	-0.23%
2021/10/19	0	0.00	26	58.93	58.40	-26	31,486	-0.08%
2021/10/18	1	58.90	17	58.94	58.70	-16	32,501	-0.05%
2021/10/15	80	58.01	90.5	58.02	58.30	-10.5	32,787	-0.03%
2021/10/14	0	0.00	1	56.90	56.60	-1	33,317	0.00%
2021/10/13	4	56.80	1	56.20	56.20	3	33,994	0.01%
2021/10/12	9	55.97	8	56.14	56.40	1	34,767	0.00%
2021/10/08	0	0.00	2	57.05	57.10	-2	35,161	-0.01%
2021/10/07	35	57.21	6	57.35	57.10	29	35,822	0.08%
2021/10/06	29	56.43	3	56.77	57.10	26	36,388	0.07%
2021/10/05	36	55.78	7.3	56.26	56.40	28.7	37,311	0.08%
2021/10/04	6	56.68	8	56.63	56.60	-2	37,369	-0.01%
2021/10/01	17.1	56.91	116	56.82	56.90	-99	37,567	-0.26%	大賣/
2021/09/30	12	57.87	2	57.85	57.90	10	37,394	0.03%
2021/09/29	66	57.63	5.2	57.94	58.00	60.8	37,382	0.16%
2021/09/28	70	59.01	18	58.71	59.00	52	37,072	0.14%
2021/09/27	9	58.30	6	58.13	58.70	3	36,833	0.01%
2021/09/24	31	57.72	5	58.20	57.80	26	36,647	0.07%
2021/09/23	19.1	57.42	11	57.29	57.50	8.1	36,726	0.02%
2021/09/22	31.4	56.51	40	56.80	56.80	-8.6	36,863	-0.02%
2021/09/17	3	59.03	15	59.80	58.90	-12	35,916	-0.03%
2021/09/16	0	59.70	20	59.78	59.70	-20	35,754	-0.06%
2021/09/15	0.1	59.60	3	59.57	59.50	-2.9	35,725	-0.01%
2021/09/14	6	59.90	92	60.37	59.80	-86	36,050	-0.24%
2021/09/13	13.2	59.82	294	59.58	59.90	-280.9	35,934	-0.78%	大賣/鉅額交易
2021/09/10	10	59.10	51	59.30	59.20	-41	36,179	-0.11%
2021/09/09	18	58.01	2	58.70	58.70	16	36,410	0.04%
2021/09/08	46.3	58.33	1	58.20	58.50	45.3	36,458	0.12%
2021/09/07	32.1	59.10	0	0.00	59.20	32.1	36,413	0.09%
2021/09/06	22	59.32	19	59.32	59.20	3	36,440	0.01%
2021/09/03	1	59.60	21.1	59.28	59.60	-20.1	36,509	-0.05%
2021/09/02	9.3	58.40	35	58.40	58.70	-25.7	36,261	-0.07%
2021/09/01	1.1	59.31	78	59.30	59.20	-76.9	36,128	-0.21%
2021/08/31	7.1	59.13	39	59.30	59.60	-31.9	35,983	-0.09%
2021/08/30	74.1	59.04	41	59.09	59.50	33.1	35,573	0.09%
2021/08/27	10.3	56.29	27	57.40	57.70	-16.7	34,791	-0.05%
2021/08/26	15	55.73	26.1	55.98	56.00	-11.1	34,212	-0.03%
2021/08/25	1	55.70	11	55.80	56.00	-10	34,213	-0.03%
2021/08/24	12	55.10	17	55.44	55.80	-5	34,194	-0.01%
2021/08/23	21	55.13	39	55.03	55.10	-18	34,292	-0.05%
2021/08/20	1	53.50	28	53.76	53.70	-27	34,591	-0.08%
2021/08/19	60	54.06	12.3	53.99	53.80	47.7	35,416	0.13%
2021/08/18	24	54.15	48.1	54.26	54.40	-24.1	35,187	-0.07%
2021/08/17	10	54.40	5	54.66	54.70	5	35,285	0.01%
2021/08/16	17.1	53.94	11.1	54.26	54.30	6	35,474	0.02%
2021/08/13	27	55.13	10	55.00	55.00	17	36,182	0.05%
2021/08/12	18	56.18	8	56.03	56.00	10	36,421	0.03%
2021/08/11	2	56.00	24	56.06	56.00	-22	37,296	-0.06%
2021/08/10	8	55.13	11	55.22	54.90	-3	37,950	-0.01%
2021/08/09	6	54.62	5.1	55.26	55.20	0.9	38,888	0.00%
2021/08/06	2	55.25	3	55.03	55.10	-1	39,246	0.00%
2021/08/05	0	0.00	1.1	55.20	55.20	-1.1	40,324	0.00%
2021/08/04	11	55.14	47	55.42	55.20	-36	42,419	-0.08%
2021/08/03	5	55.22	52	55.38	55.40	-47	44,489	-0.11%
2021/08/02	53	55.72	34	54.96	55.80	19	45,914	0.04%
2021/07/30	40	54.33	11.1	54.19	54.30	28.9	46,113	0.06%
2021/07/29	34	54.01	17.1	53.96	54.80	16.9	46,829	0.04%
2021/07/28	140.6	53.62	16.2	53.45	53.80	124.5	47,764	0.26%	大買/鉅額交易
2021/07/27	31	55.33	15	55.20	55.00	16	47,571	0.03%
2021/07/26	32.3	56.86	249	56.37	56.20	-216.7	48,078	-0.45%	大賣/鉅額交易
2021/07/23	54.2	60.06	50	60.10	60.30	4.2	47,224	0.01%
2021/07/22	264	60.15	76	59.87	60.10	188	46,760	0.40%	大買/鉅額交易
2021/07/21	71	58.24	36	58.57	58.30	35	46,106	0.08%
2021/07/20	58	58.24	52.1	58.11	57.90	5.9	46,010	0.01%
2021/07/19	83.8	59.96	15.1	60.04	59.70	68.7	45,057	0.15%
2021/07/16	28.2	59.36	96.7	59.22	59.80	-68.5	44,842	-0.15%
2021/07/15	10.3	58.00	22.1	58.18	58.10	-11.9	44,376	-0.03%
2021/07/14	39.2	56.94	29	56.96	57.00	10.2	44,314	0.02%
2021/07/13	52.5	56.69	188.1	56.71	56.10	-135.6	44,523	-0.30%	大賣/鉅額交易
2021/07/12	31	55.72	338.5	56.81	55.70	-307.5	44,050	-0.70%	大賣/鉅額交易
2021/07/09	83.3	53.76	0	53.90	53.80	83.3	43,356	0.19%
2021/07/08	113	54.41	13	54.45	54.40	100	43,206	0.23%	大買/
2021/07/07	11.1	53.75	15	53.93	54.00	-4	43,295	-0.01%
2021/07/06	0	0.00	5	54.30	54.10	-5	43,898	-0.01%
2021/07/05	4	54.20	13.1	54.31	54.20	-9.1	44,023	-0.02%
2021/07/02	15	53.99	26	54.07	53.90	-11	44,053	-0.02%
2021/07/01	57.3	54.21	3	54.00	53.90	54.3	44,129	0.12%
2021/06/30	26	53.90	1.1	53.90	53.90	24.9	44,225	0.06%
2021/06/29	4.2	53.53	3.2	53.51	53.70	1	44,258	0.00%
2021/06/28	2.1	54.20	0.1	54.20	54.30	2	44,316	0.00%
2021/06/25	12.1	54.22	2.4	54.28	54.30	9.7	44,617	0.02%
2021/06/24	0.1	53.80	20	53.80	53.80	-19.9	44,881	-0.04%
2021/06/23	2	53.60	27	53.73	54.10	-25	45,398	-0.06%
2021/06/22	24	52.75	19	52.58	52.60	5	45,248	0.01%
2021/06/21	35.2	52.15	7.2	52.42	52.00	28	45,507	0.06%
2021/06/18	12.1	53.55	0	0.00	53.60	12.1	45,701	0.03%
2021/06/17	2	53.70	0	0.00	54.00	2	45,680	0.00%
2021/06/16	18	54.27	1.2	54.10	54.30	16.8	46,507	0.04%
2021/06/15	6.1	54.31	0	0.00	54.30	6.1	46,545	0.01%
2021/06/11	79	54.61	5	54.50	54.50	74	46,897	0.16%
2021/06/10	0	0.00	8.1	54.49	54.70	-8.1	46,959	-0.02%
2021/06/09	85	54.01	2	54.35	54.30	83	47,718	0.17%
2021/06/08	2	54.65	5	54.80	54.80	-3	48,075	-0.01%
2021/06/07	8.2	54.38	88.5	54.34	54.70	-80.3	49,977	-0.16%
2021/06/04	27	55.02	37	54.92	55.00	-10	50,528	-0.02%
2021/06/03	7	55.80	127	56.06	55.80	-120	51,515	-0.23%	大賣/鉅額交易
2021/06/02	2	55.70	35.2	55.96	56.30	-33.2	51,779	-0.06%
2021/06/01	230	55.64	11.1	55.97	55.80	219	51,618	0.42%	大買/鉅額交易
2021/05/31	21.3	56.09	319	55.93	55.90	-297.7	51,771	-0.58%	大賣/鉅額交易
2021/05/28	335	54.86	186	55.33	55.50	149	51,748	0.29%	大買/大賣/鉅額交易
2021/05/27	21.5	53.17	14	53.79	54.40	7.5	51,388	0.01%
2021/05/26	2	53.90	3	54.37	54.40	-1	51,390	0.00%
2021/05/25	3	54.13	11.7	54.49	54.30	-8.7	52,113	-0.02%
2021/05/24	15	53.77	86	53.76	53.90	-71	52,112	-0.14%
2021/05/21	172	53.85	161	54.17	54.20	11	52,164	0.02%	大買/大賣/
2021/05/20	81	53.97	108	53.54	53.30	-27	51,138	-0.05%	大賣/
2021/05/19	47	54.27	60	54.09	54.30	-13	50,805	-0.03%
2021/05/18	18	52.93	135.2	53.10	53.50	-117.2	50,042	-0.23%	大賣/鉅額交易
2021/05/17	170.1	49.70	269	48.87	48.65	-98.9	49,415	-0.20%	大買/大賣/
2021/05/14	68	52.07	7	51.54	51.50	61	48,429	0.13%
2021/05/13	129.9	51.21	107	51.03	51.10	22.9	47,837	0.05%	大買/大賣/
2021/05/12	141	53.47	239	52.12	52.30	-98	46,707	-0.21%	大買/大賣/
2021/05/11	180	56.97	70.1	56.88	56.60	109.9	44,799	0.25%	大買/鉅額交易
2021/05/10	35	57.92	227	56.46	58.20	-192	42,722	-0.45%	大賣/鉅額交易
2021/05/07	2.2	55.08	56.3	55.10	55.10	-54.1	41,585	-0.13%
2021/05/06	25	54.94	40	54.65	54.40	-15	41,421	-0.04%
2021/05/05	113.4	54.25	58	53.61	53.60	55.4	40,596	0.14%	大買/
2021/05/04	100	51.59	136	51.39	51.70	-36	39,590	-0.09%	大賣/
2021/05/03	110	53.20	53.2	53.42	52.60	56.8	38,914	0.15%	大買/
2021/04/29	79	52.39	26.4	52.58	52.30	52.6	38,083	0.14%
2021/04/28	17.1	53.36	3	53.37	53.00	14.1	37,858	0.04%
2021/04/27	51.3	52.89	23.1	52.64	52.90	28.2	37,854	0.07%
2021/04/26	27	51.95	18.8	52.04	52.10	8.2	37,332	0.02%
2021/04/23	9	50.79	12	50.81	50.90	-3	37,028	-0.01%
2021/04/22	39	51.22	171.1	51.02	50.70	-132.1	37,188	-0.36%	大賣/鉅額交易
2021/04/21	63.5	50.73	24.3	50.83	50.90	39.1	36,739	0.11%
2021/04/20	40	51.03	37	51.00	51.40	3	36,446	0.01%
2021/04/19	173.5	51.09	30.4	50.81	51.60	143.1	36,139	0.40%	大買/鉅額交易
2021/04/16	46.1	49.45	4	49.63	49.85	42.1	35,728	0.12%
2021/04/15	5	49.46	39	49.51	49.80	-34	36,111	-0.09%
2021/04/14	4.1	48.55	45	48.47	48.55	-40.9	35,836	-0.11%
2021/04/13	2	49.53	11.1	49.33	49.00	-9.1	35,813	-0.03%
2021/04/12	169	48.52	61.1	48.67	48.80	107.9	35,490	0.30%	大買/鉅額交易
2021/04/09	24	47.21	2	47.20	47.25	22	34,922	0.06%
2021/04/08	6	47.62	14	47.62	47.65	-8	34,974	-0.02%
2021/04/07	18	47.63	17.1	48.08	48.00	0.9	35,423	0.00%
2021/04/06	4	47.96	38	48.10	48.00	-34	35,289	-0.10%
2021/04/01	12	48.02	2.5	48.17	47.95	9.5	35,054	0.03%
2021/03/31	29	47.92	40	48.05	47.95	-11	34,785	-0.03%
2021/03/30	5.3	47.57	36	47.79	48.00	-30.7	34,421	-0.09%
2021/03/29	13	47.92	21	47.98	48.00	-8	34,025	-0.02%
2021/03/26	11	47.73	43	47.45	47.60	-32	33,554	-0.10%
2021/03/25	14	46.74	29.5	46.80	46.85	-15.5	32,936	-0.05%
2021/03/24	48	46.39	18.9	46.42	46.50	29.1	32,734	0.09%
2021/03/23	28	46.70	126	46.68	46.80	-98	32,299	-0.30%	大賣/
2021/03/22	17	44.80	25	45.36	45.60	-8	31,355	-0.03%
2021/03/19	55	44.84	31	45.02	44.60	24	31,210	0.08%
2021/03/18	21	45.54	41	45.77	45.45	-20	30,492	-0.07%
2021/03/17	52	45.85	24.3	45.67	45.80	27.7	30,786	0.09%
2021/03/16	46	46.28	15	46.32	46.45	31	30,652	0.10%
2021/03/15	71.1	46.81	24.3	46.72	46.70	46.9	30,476	0.15%
2021/03/12	61	45.71	24	45.78	45.90	37	29,745	0.12%
2021/03/11	79	46.20	90.6	45.86	45.75	-11.6	29,369	-0.04%
2021/03/10	1	44.30	64.5	44.53	44.55	-63.5	27,637	-0.23%
2021/03/09	11	44.14	51.1	43.97	44.30	-40.1	27,111	-0.15%
2021/03/08	66	42.89	31	43.21	42.90	35	26,040	0.13%
2021/03/05	1	42.45	1	42.50	42.55	0	25,732	0.00%
2021/03/04	17	42.10	1	42.40	42.35	16	26,329	0.06%
2021/03/03	4	42.56	2	42.53	42.55	2	26,140	0.01%
2021/03/02	23	42.52	1	41.90	41.90	22	25,848	0.09%
2021/02/26	47.1	42.65	5	42.57	41.95	42.1	25,574	0.16%
2021/02/25	15	43.46	81	43.25	43.60	-66	24,484	-0.27%
2021/02/24	157	42.90	22	42.75	42.65	135	23,685	0.57%	大買/鉅額交易
2021/02/23	5	42.67	38	42.45	42.70	-33	23,411	-0.14%
2021/02/22	24	41.94	6	42.02	42.05	18	23,044	0.08%
2021/02/19	12	41.78	10	41.87	41.85	2	23,212	0.01%
2021/02/18	14	42.28	32	42.34	42.20	-18	23,510	-0.08%
2021/02/17	201	41.38	36.4	41.64	41.95	164.6	23,256	0.71%	大買/鉅額交易
2021/02/05	5	40.55	1	40.65	40.60	4	22,569	0.02%
2021/02/04	54	40.54	4	40.49	40.70	50	22,690	0.22%
2021/02/03	4	40.31	121	40.30	40.30	-117	23,248	-0.50%	大賣/鉅額交易
2021/02/02	23	40.23	4	40.33	40.30	19	23,781	0.08%
2021/02/01	13	40.00	3	39.90	39.90	10	23,619	0.04%
2021/01/29	44.2	40.01	8	39.94	39.90	36.2	23,454	0.15%
2021/01/28	43	40.17	1	40.35	40.10	42	23,051	0.18%
2021/01/27	10	40.58	1	40.50	40.50	9	22,758	0.04%
2021/01/26	78	40.59	0	0.00	40.50	78	22,636	0.34%
2021/01/25	29.3	40.98	4	40.93	41.00	25.3	22,281	0.11%
2021/01/22	12	40.60	1.3	40.64	40.55	10.7	22,278	0.05%
2021/01/21	13	40.84	2	40.90	40.65	11	22,163	0.05%
2021/01/20	23	40.94	0	0.00	40.65	23	22,023	0.10%
2021/01/19	113	41.31	1	41.45	41.35	112	21,456	0.52%	大買/鉅額交易
2021/01/18	71	41.25	2	41.25	41.20	69	21,418	0.32%
2021/01/15	42	42.03	11.1	41.94	41.80	30.9	21,144	0.15%
2021/01/14	4	42.25	10	42.35	42.50	-6	20,941	-0.03%
2021/01/13	8	42.34	2	42.43	42.40	6	20,773	0.03%
2021/01/12	16	42.55	1	42.30	42.30	15	20,539	0.07%
2021/01/11	23	42.39	8	42.74	42.60	15	20,111	0.07%
2021/01/08	125	42.01	39	42.74	42.85	86	19,630	0.44%	大買/
2021/01/07	0	0.00	34	41.70	41.90	-34	19,033	-0.18%
2021/01/06	4	41.78	6	41.52	41.55	-2	18,772	-0.01%
2021/01/05	8	42.10	8.7	42.08	42.10	-0.7	18,538	0.00%
2021/01/04	1	41.90	11	42.15	42.05	-10	18,450	-0.05%
2020/12/31	3.1	42.28	10	42.27	42.25	-7	18,361	-0.04%
2020/12/30	10	41.80	53	41.76	42.20	-43	18,042	-0.24%
2020/12/29	6.1	41.32	27	41.32	41.35	-20.9	17,439	-0.12%
2020/12/28	4	41.25	4	41.24	41.30	0	17,426	0.00%
2020/12/25	5	41.13	16	41.06	41.15	-11	17,445	-0.06%
2020/12/24	0	0.00	6	41.09	41.00	-6	17,480	-0.03%
2020/12/23	6	40.96	3	40.97	40.95	3	17,482	0.02%
2020/12/22	1	41.30	3	41.35	41.05	-2	17,563	-0.01%
2020/12/21	2	41.28	1	41.55	41.55	1	17,838	0.01%
2020/12/18	14.1	41.19	1	41.10	41.20	13.1	17,909	0.07%
2020/12/17	1	41.25	2	41.35	41.35	-1	17,886	-0.01%
2020/12/16	1	41.55	0	0.00	41.55	1	18,034	0.01%
2020/12/15	19.5	41.07	1	41.10	41.10	18.5	18,107	0.10%
2020/12/14	18	41.95	2	41.70	41.80	16	18,052	0.09%
2020/12/11	16	41.98	123.3	41.77	41.95	-107.3	17,874	-0.60%	大賣/鉅額交易
2020/12/10	4.1	41.22	4	41.30	41.45	0.1	17,252	0.00%
2020/12/09	4	40.70	7	40.89	41.00	-3	16,918	-0.02%
2020/12/08	4	40.55	2	40.95	40.95	2	16,800	0.01%
2020/12/07	1	40.75	1	40.95	40.95	0	16,625	0.00%
2020/12/04	15	40.42	7	40.59	40.75	8	16,401	0.05%
2020/12/03	10	40.49	1	40.30	40.30	9	16,082	0.06%
2020/12/02	8	40.49	0	0.00	40.50	8	15,847	0.05%
2020/12/01	104	40.41	0	0.00	40.70	104	15,754	0.66%	大買/鉅額交易
2020/11/30	19	40.97	0	0.00	40.40	19	15,706	0.12%
2020/11/27	2	41.40	52.8	41.30	41.35	-50.8	15,118	-0.34%
2020/11/26	2	41.38	0.3	41.45	41.50	1.7	15,129	0.01%
2020/11/25	1	41.70	4.2	41.72	41.45	-3.2	15,243	-0.02%
2020/11/24	0	0.00	9	41.68	41.50	-9	15,216	-0.06%
2020/11/23	2	41.65	3	41.50	41.70	-1	15,219	-0.01%
2020/11/20	27	41.22	16	41.10	41.30	11	15,158	0.07%
2020/11/19	1	41.50	16	41.49	41.50	-15	15,078	-0.10%
2020/11/18	7.2	41.76	106	41.80	41.80	-98.9	14,889	-0.66%	大賣/
2020/11/17	17	41.36	48	41.43	41.50	-31	14,523	-0.21%
2020/11/16	3	40.90	38	40.94	40.95	-35	14,234	-0.25%
2020/11/13	54	40.40	5	40.49	40.55	49	14,240	0.34%
2020/11/12	10	40.40	21	40.45	40.55	-11	14,160	-0.08%
2020/11/11	113.1	40.90	22	41.01	41.25	91.1	13,958	0.65%	大買/
2020/11/10	1	40.10	67	40.27	40.40	-66	13,287	-0.50%
2020/11/09	22	39.60	5	39.45	39.60	17	12,736	0.13%
2020/11/06	0	0.00	2	39.25	39.30	-2	12,766	-0.02%
2020/11/04	3	38.92	4	38.94	39.15	-1	13,025	-0.01%
2020/11/03	14.3	38.94	5	38.90	38.90	9.3	12,916	0.07%
2020/11/02	1	38.60	5	38.44	38.65	-4	12,939	-0.03%
2020/10/30	0.3	38.45	0	0.00	38.40	0.3	12,953	0.00%
2020/10/29	5	38.21	2	38.15	38.15	3	12,795	0.02%
2020/10/28	0	0.00	3	38.45	38.60	-3	12,906	-0.02%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	8	38.86	3	38.80	38.95	5	13,285	0.04%
2020/10/23	1	38.50	13	38.50	38.60	-12	13,364	-0.09%
2020/10/22	0	0.00	20	38.50	38.50	-20	13,557	-0.15%
2020/10/21	0	0.00	2	38.55	38.40	-2	13,560	-0.01%
2020/10/20	2	38.35	0	0.00	38.45	2	13,633	0.01%
2020/10/19	7	38.34	2.1	38.40	38.40	4.9	13,674	0.04%
2020/10/16	8	38.19	5	38.21	38.15	3	13,761	0.02%
2020/10/15	4	38.28	0	0.00	38.20	4	13,918	0.03%
2020/10/14	1	38.65	0	0.00	38.60	1	13,826	0.01%
2020/10/13	5	38.54	0	0.00	38.45	5	13,800	0.04%
2020/10/12	1	38.45	0	0.00	38.60	1	13,841	0.01%
2020/10/08	6	38.41	0	0.00	38.45	6	13,875	0.04%
2020/10/07	1	38.60	0	0.00	38.60	1	13,829	0.01%
2020/10/06	1	38.60	2	38.73	38.65	-1	13,931	-0.01%
2020/09/30	2	38.78	0	0.00	38.60	2	14,128	0.01%
2020/09/29	1	38.65	1	38.65	38.70	0	14,196	0.00%
2020/09/28	20	38.35	0	0.00	38.55	20	14,372	0.14%
2020/09/25	32	38.10	4	38.14	38.10	28	14,579	0.19%
2020/09/24	11	38.21	3	38.03	38.00	8	14,574	0.05%
2020/09/23	5	38.79	0	0.00	39.00	5	14,327	0.03%
2020/09/22	13	38.95	0	0.00	39.00	13	14,432	0.09%
2020/09/21	22	39.28	1	39.40	39.10	21	14,877	0.14%
2020/09/18	0	0.00	20	39.55	39.50	-20	14,881	-0.13%
2020/09/17	2	39.70	3.3	39.99	39.65	-1.3	14,810	-0.01%
2020/09/16	1	40.00	12	40.06	40.20	-11	14,831	-0.07%
2020/09/15	0	0.00	3	40.07	40.10	-3	14,830	-0.02%
2020/09/14	0	0.00	2	39.95	40.10	-2	14,989	-0.01%
2020/09/11	6	39.82	2	39.80	39.90	4	15,115	0.03%
2020/09/10	2	39.48	4	39.64	39.75	-2	15,285	-0.01%
2020/09/09	2	39.30	0	0.00	39.45	2	15,487	0.01%
2020/09/08	13	39.43	0	0.00	39.55	13	15,642	0.08%
2020/09/07	3	39.35	0	0.00	39.35	3	15,853	0.02%
2020/09/04	22	39.47	0	0.00	39.45	22	16,308	0.13%
2020/09/03	2	39.70	2	39.95	39.85	0	16,380	0.00%
2020/09/02	9	39.56	0	0.00	39.55	9	16,465	0.05%
2020/09/01	7	39.73	6	39.81	39.85	1	16,564	0.01%
2020/08/31	10	39.88	21.1	39.95	39.85	-11.1	16,599	-0.07%
2020/08/28	36	40.01	0	0.00	39.95	36	16,722	0.22%
2020/08/27	3	40.18	0	0.00	40.00	3	17,168	0.02%
2020/08/26	20	40.25	0	40.50	40.55	20	17,279	0.12%
2020/08/25	1	39.95	3	40.43	40.50	-2	17,329	-0.01%
2020/08/24	2	39.90	0	0.00	39.90	2	17,594	0.01%
2020/08/21	16	39.84	2.1	39.93	39.85	13.9	17,819	0.08%
2020/08/20	8	39.91	6	39.83	39.80	2	17,855	0.01%
2020/08/19	1	40.95	36	40.89	40.55	-35	17,898	-0.20%
2020/08/17	12	40.65	3	40.63	40.70	9	17,842	0.05%
2020/08/14	3.8	40.37	0	0.00	40.30	3.8	17,866	0.02%
2020/08/13	0	0.00	4	40.54	40.70	-4	17,963	-0.02%
2020/08/12	0	0.00	3	40.35	40.45	-3	17,944	-0.02%
2020/08/11	6	39.99	7	40.01	39.95	-1	17,791	-0.01%
2020/08/10	0	0.00	18.5	40.31	40.45	-18.5	17,663	-0.10%
2020/08/07	15.2	39.90	0.3	40.00	39.85	14.9	17,607	0.08%
2020/08/06	2	40.00	3	40.05	40.20	-1	17,597	-0.01%
2020/08/05	3	39.73	2	39.90	39.85	1	17,608	0.01%
2020/08/04	2	39.35	3	39.67	39.80	-1	17,688	-0.01%
2020/08/03	29	39.31	5	39.25	39.25	24	17,735	0.14%
2020/07/31	26	39.72	2	39.60	39.60	24	17,563	0.14%
2020/07/30	38	39.90	1	39.95	40.10	37	17,425	0.21%
2020/07/29	31	40.11	2	40.10	40.10	29	17,321	0.17%
2020/07/28	13	39.61	31	39.67	39.65	-18	17,566	-0.10%
2020/07/27	5.4	39.98	0	0.00	39.75	5.4	17,939	0.03%
2020/07/24	4	40.13	5.1	40.20	40.10	-1.1	18,009	-0.01%
2020/07/23	8.4	40.39	1	40.35	40.35	7.4	17,974	0.04%
2020/07/22	3	40.58	5	40.59	40.65	-2	18,028	-0.01%
2020/07/21	1	40.40	0	0.00	40.40	1	17,927	0.01%
2020/07/20	3	40.40	4	40.45	40.40	-1	17,759	-0.01%
2020/07/17	2	40.50	0	0.00	40.50	2	17,823	0.01%
2020/07/16	0.8	40.60	3	40.70	40.55	-2.2	17,975	-0.01%
2020/07/15	3	40.72	2	40.80	40.65	1	17,924	0.01%
2020/07/13	0	0.00	50	40.70	40.95	-50	18,211	-0.27%
2020/07/10	5	40.42	1.4	40.37	40.25	3.6	18,277	0.02%
2020/07/09	22.6	40.79	2	40.65	40.60	20.6	18,417	0.11%
2020/07/08	2	40.88	0	0.00	40.95	2	18,388	0.01%
2020/07/07	2	40.90	1	41.35	40.95	1	18,681	0.01%
2020/07/06	0	0.00	17	41.21	41.25	-17	18,613	-0.09%
2020/07/03	2	40.60	33	40.64	40.75	-31	18,579	-0.17%
2020/07/02	13	40.41	2.6	40.43	40.30	10.4	18,729	0.06%
2020/07/01	8	40.23	13	40.30	40.35	-5	18,993	-0.03%
2020/06/30	11	41.92	11	41.92	41.85	0	18,782	0.00%
2020/06/29	33	41.90	60	41.90	41.90	-27	18,456	-0.15%
2020/06/24	24	42.20	5	42.40	42.20	19	18,341	0.10%
2020/06/23	13	42.25	0	0.00	42.30	13	18,481	0.07%
2020/06/22	10	42.05	0	0.00	42.10	10	18,405	0.05%
2020/06/19	15.3	42.03	19	42.04	42.10	-3.7	18,574	-0.02%
2020/06/18	10	42.05	12	42.23	42.15	-2	18,626	-0.01%
2020/06/17	9	42.22	6	42.14	42.20	3	18,642	0.02%
2020/06/16	1	41.60	7	41.79	41.90	-6	19,027	-0.03%
2020/06/15	3	41.10	1	41.00	40.90	2	19,490	0.01%
2020/06/12	5	40.55	1	40.35	40.70	4	19,726	0.02%
2020/06/11	36	41.49	3.3	41.70	41.00	32.7	20,145	0.16%
2020/06/10	2	42.10	30	42.35	42.35	-28	20,108	-0.14%
2020/06/09	1	41.95	6	41.98	42.00	-5	20,714	-0.02%
2020/06/08	0	0.00	6	41.96	41.90	-6	21,246	-0.03%
2020/06/05	23	41.49	6	41.64	41.60	17	21,311	0.08%
2020/06/04	9	41.49	9	41.47	41.55	0	21,536	0.00%
2020/06/03	3	40.98	53	40.96	41.40	-50	21,897	-0.23%
2020/06/02	5	40.45	2	40.40	40.35	3	21,748	0.01%
2020/06/01	3	40.20	15	40.21	40.25	-12	21,626	-0.06%
2020/05/29	11	39.30	4	39.93	40.05	7	21,638	0.03%
2020/05/28	12	39.66	0	0.00	39.50	12	21,492	0.06%
2020/05/27	0	0.00	2	40.20	40.15	-2	21,928	-0.01%
2020/05/26	18	39.86	24	39.77	39.90	-6	22,372	-0.03%
2020/05/25	12	39.08	0	0.00	39.15	12	22,190	0.05%
2020/05/22	11	39.26	2	39.53	39.25	9	22,264	0.04%
2020/05/21	0.2	39.95	3	39.83	39.95	-2.8	22,347	-0.01%
2020/05/20	5	39.56	31	39.70	39.65	-26	22,296	-0.12%
2020/05/19	1	39.50	11	39.50	39.45	-10	22,238	-0.04%
2020/05/18	4	39.01	3	39.03	39.00	1	22,156	0.00%
2020/05/15	4	39.21	5.2	39.02	39.05	-1.2	22,160	-0.01%
2020/05/14	13	39.24	3	39.15	39.15	10	22,118	0.05%
2020/05/13	7	39.39	1	39.55	39.55	6	22,045	0.03%
2020/05/12	2.5	39.47	2	39.60	39.60	0.5	22,039	0.00%
2020/05/11	2	39.65	10	39.80	39.60	-8	22,106	-0.04%
2020/05/08	3	39.25	41	39.25	39.25	-38	22,176	-0.17%
2020/05/07	2	38.93	3	38.98	38.85	-1	22,167	0.00%
2020/05/06	27	38.80	0	0.00	38.80	27	22,195	0.12%
2020/05/05	1.2	39.00	1	38.90	38.90	0.2	22,223	0.00%
2020/05/04	31	38.84	1	38.85	38.80	30	22,279	0.13%
2020/04/30	12	39.76	47	39.60	39.90	-35	22,046	-0.16%
2020/04/29	12	38.62	5	38.58	38.45	7	21,797	0.03%
2020/04/28	3	38.10	8.2	37.99	38.00	-5.2	21,841	-0.02%
2020/04/27	1.1	37.82	19	37.77	38.00	-17.9	22,663	-0.08%
2020/04/24	2	37.08	2	37.30	37.05	0	22,655	0.00%
2020/04/23	1	37.10	41	37.25	37.25	-40	22,786	-0.18%
2020/04/22	14	36.64	9	36.78	37.20	5	22,804	0.02%
2020/04/21	10	37.20	2.3	37.02	37.00	7.7	22,784	0.03%
2020/04/20	7	38.10	1	38.20	38.00	6	22,772	0.03%
2020/04/17	1	38.20	5	38.40	38.20	-4	23,025	-0.02%
2020/04/16	1	37.70	2	37.70	37.80	-1	22,915	0.00%
2020/04/15	15	38.20	45	38.19	38.30	-30	22,791	-0.13%
2020/04/14	7	37.91	5	38.10	38.00	2	22,766	0.01%
2020/04/13	9	37.43	15	37.35	37.40	-6	22,579	-0.03%
2020/04/10	8	37.60	57.2	37.39	37.80	-49.2	22,597	-0.22%
2020/04/09	23	36.15	8	36.16	36.20	15	22,305	0.07%
2020/04/08	6.9	35.73	21	35.73	35.75	-14.1	22,189	-0.06%
2020/04/07	14	35.10	12	35.53	35.35	2	21,984	0.01%
2020/04/06	34	35.10	25	35.46	35.05	9	21,787	0.04%
2020/04/01	11	35.21	2	35.50	35.25	9	21,471	0.04%
2020/03/31	3	35.52	0	0.00	35.30	3	21,392	0.01%
2020/03/27	6	35.82	49	35.91	35.80	-43	20,967	-0.21%
2020/03/26	24	35.14	0	0.00	35.25	24	20,711	0.12%
2020/03/25	31	35.65	14	35.56	35.30	17	20,728	0.08%
2020/03/24	43	35.13	35	35.12	34.65	8	20,552	0.04%
2020/03/23	7	34.23	14	34.35	34.15	-7	20,477	-0.03%
2020/03/20	18	35.06	13	35.27	35.10	5	20,413	0.02%
2020/03/19	17	34.03	38	34.13	34.00	-21	19,997	-0.11%
2020/03/18	43.3	34.76	12	35.01	34.65	31.3	19,782	0.16%
2020/03/17	31	34.94	38	35.16	35.00	-7	19,559	-0.04%
2020/03/16	56	36.15	10	36.12	35.80	46	19,289	0.24%
2020/03/13	83	35.67	59	35.53	37.00	24	18,926	0.13%
2020/03/12	43.2	37.65	155	38.09	37.50	-111.8	18,171	-0.62%	大賣/鉅額交易
2020/03/11	24	38.88	7.4	38.65	38.60	16.6	17,595	0.09%
2020/03/10	2	38.63	3	39.12	39.00	-1	17,509	-0.01%
2020/03/09	57	38.68	25	38.77	38.55	32	17,666	0.18%
2020/03/06	87	39.69	8	39.85	39.50	79	16,962	0.47%
2020/03/05	1	40.20	1	40.10	40.15	0	16,604	0.00%
2020/03/04	16	39.77	2	39.85	39.75	14	16,734	0.08%
2020/03/03	32	39.89	1	39.80	39.80	31	16,625	0.19%
2020/03/02	36	39.34	31	39.54	39.50	5	16,401	0.03%
2020/02/27	22	40.15	20	40.32	40.05	2	16,358	0.01%
2020/02/26	1	40.45	21	40.58	40.65	-20	15,944	-0.13%
2020/02/25	24	40.71	1	40.70	40.70	23	15,823	0.15%
2020/02/24	4	40.96	3	40.95	40.85	1	15,822	0.01%
2020/02/21	3	41.37	78	41.40	41.30	-75	15,705	-0.48%
2020/02/20	1	41.75	0	0.00	41.60	1	15,756	0.01%
2020/02/19	3	41.50	2	41.73	41.75	1	15,831	0.01%
2020/02/18	2	41.30	21	41.37	41.50	-19	15,879	-0.12%
2020/02/17	2	41.35	5	41.35	41.40	-3	15,918	-0.02%
2020/02/14	0	0.00	1.1	41.65	41.65	-1.1	15,980	-0.01%
2020/02/13	5.7	41.69	102	41.77	41.60	-96.3	16,248	-0.59%	大賣/
2020/02/12	11	41.88	4	41.95	41.80	7	16,482	0.04%
2020/02/11	109	41.74	7	41.57	41.65	102	16,604	0.61%	大買/鉅額交易
2020/02/10	1	40.55	1	40.90	40.90	0	17,085	0.00%
2020/02/07	4	41.09	5	41.05	41.05	-1	18,245	-0.01%
2020/02/06	0	0.00	1.1	41.23	41.50	-1.1	18,469	-0.01%
2020/02/05	80	40.85	17	40.86	40.95	63	18,523	0.34%
2020/02/04	6	40.54	21	40.62	40.70	-15	18,629	-0.08%
2020/02/03	53	39.88	53	40.08	40.20	0	18,821	0.00%
2020/01/31	30	40.85	5	41.01	40.65	25	18,706	0.13%
2020/01/30	77	40.73	68	41.89	40.60	9	18,516	0.05%
2020/01/20	8	43.06	8	43.09	43.10	0	17,715	0.00%
2020/01/17	23	42.95	8	42.95	43.10	15	17,677	0.08%
2020/01/16	0	0.00	13	42.86	42.95	-13	17,637	-0.07%
2020/01/15	0	0.00	6	42.85	42.90	-6	17,693	-0.03%
2020/01/14	21	42.95	12	42.98	42.85	9	17,768	0.05%
2020/01/13	6	42.56	18	42.71	42.85	-12	17,602	-0.07%
2020/01/10	12	42.02	7	41.99	42.05	5	17,528	0.03%
2020/01/09	4	41.95	1	42.00	42.00	3	17,525	0.02%
2020/01/08	1	41.80	0	41.90	41.80	1	17,684	0.01%
2020/01/07	7	42.29	21	42.16	42.20	-14	17,626	-0.08%
2020/01/06	14	42.44	60	42.50	42.25	-46	17,702	-0.26%
2020/01/03	2.8	42.79	7	42.83	42.80	-4.2	17,577	-0.02%
2020/01/02	9	42.63	2	42.63	42.55	7	17,567	0.04%
2019/12/31	0	0.00	5	42.55	42.55	-5	17,551	-0.03%
2019/12/30	7.9	42.62	7	42.66	42.70	0.9	17,595	0.00%
2019/12/27	2	42.63	0	0.00	42.70	2	17,644	0.01%
2019/12/26	6	42.64	1	42.65	42.65	5	17,649	0.03%
2019/12/25	3	42.62	18	42.69	42.60	-15	17,752	-0.08%
2019/12/24	0	0.00	1	42.65	42.65	-1	17,858	-0.01%
2019/12/23	0	0.00	2	42.65	42.80	-2	17,963	-0.01%
2019/12/20	23	42.75	1	42.80	42.80	22	17,985	0.12%
2019/12/19	5	42.74	2	42.75	42.70	3	17,911	0.02%
2019/12/18	0	0.00	11	42.88	43.00	-11	17,810	-0.06%
2019/12/17	1.2	42.73	12.2	42.85	42.95	-11	17,822	-0.06%
2019/12/16	70	42.94	2	42.95	42.90	68	17,741	0.38%
2019/12/13	42	42.85	253.9	42.80	42.90	-211.9	17,562	-1.21%	大賣/鉅額交易
2019/12/12	9	42.56	134	42.45	42.45	-125	17,156	-0.73%	大賣/鉅額交易
2019/12/11	26	42.33	17	42.27	42.40	9	16,948	0.05%
2019/12/10	14.2	41.54	13	41.60	41.70	1.2	16,686	0.01%
2019/12/09	17	41.26	7	41.26	41.30	10	16,725	0.06%
2019/12/06	15	41.28	84	41.24	41.25	-69	16,803	-0.41%
2019/12/05	50	41.54	14.5	41.49	41.50	35.5	16,719	0.21%
2019/12/04	106	41.31	29	41.30	41.30	77	16,638	0.46%	大買/
2019/12/03	5	41.80	50	41.80	41.75	-45	16,293	-0.28%
2019/12/02	9	41.62	4	41.61	41.65	5	16,325	0.03%
2019/11/29	15	41.90	2	42.25	41.70	13	16,305	0.08%
2019/11/28	8	42.34	12	42.32	42.35	-4	16,108	-0.02%
2019/11/27	16	42.22	5	42.27	42.30	11	16,237	0.07%
2019/11/26	24.8	42.10	422	42.37	42.00	-397.2	16,257	-2.44%	大賣/鉅額交易
2019/11/25	19	42.49	11	42.47	42.50	8	15,681	0.05%
2019/11/22	4	42.23	1	42.10	42.40	3	15,745	0.02%
2019/11/21	9	42.00	17	42.01	42.05	-8	15,785	-0.05%
2019/11/20	17	42.27	2	42.33	42.30	15	15,725	0.10%
2019/11/19	1	42.65	1	42.60	42.70	0	15,676	0.00%
2019/11/18	3.2	42.66	10	42.75	42.75	-6.8	15,622	-0.04%
2019/11/15	2	42.53	7	42.46	42.55	-5	15,615	-0.03%
2019/11/14	16	42.14	1	42.20	42.15	15	15,650	0.10%
2019/11/13	9	42.48	0	0.00	42.35	9	16,314	0.06%
2019/11/12	417	43.05	5	42.95	42.80	412	16,422	2.51%	大買/鉅額交易
2019/11/11	8	42.48	129	42.26	42.25	-121	16,218	-0.75%	大賣/鉅額交易
2019/11/08	15	42.76	55	42.77	42.70	-40	16,126	-0.25%
2019/11/07	46	43.08	20	43.19	42.90	26	15,987	0.16%
2019/11/06	307	42.64	92.1	42.60	43.00	214.9	15,346	1.40%	大買/鉅額交易
2019/11/05	56	41.32	28.2	41.26	41.45	27.9	14,376	0.19%
2019/11/04	8	40.31	4	40.60	40.95	4	14,252	0.03%
2019/11/01	19	40.23	0	0.00	40.10	19	14,271	0.13%
2019/10/31	21	40.61	1	40.30	40.30	20	14,303	0.14%
2019/10/30	20	40.86	3	40.80	40.85	17	14,093	0.12%
2019/10/29	0	0.00	12	41.11	41.15	-12	14,014	-0.09%
2019/10/28	1	41.10	4	41.05	41.00	-3	13,915	-0.02%
2019/10/25	54	41.01	4	41.04	41.00	50	13,828	0.36%
2019/10/24	2	41.08	0.3	41.15	41.15	1.7	13,751	0.01%
2019/10/23	2	41.10	2	41.00	40.95	0	13,685	0.00%
2019/10/22	32	41.38	1	41.35	41.50	31	13,627	0.23%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/18	1	41.15	1	41.10	41.30	0	13,581	0.00%
2019/10/17	1	41.10	11	41.10	41.30	-10	13,439	-0.07%
2019/10/16	2	40.60	14	41.06	41.10	-12	13,435	-0.09%
2019/10/15	1	40.70	3	40.65	40.55	-2	13,414	-0.01%
2019/10/14	3	40.70	5	40.71	40.65	-2	13,459	-0.01%
2019/10/09	2	40.53	2	40.70	40.55	0	13,440	0.00%
2019/10/08	1	40.75	1	40.50	40.50	0	13,540	0.00%
2019/10/07	4	40.55	1	40.40	40.40	3	13,502	0.02%
2019/10/04	21	40.38	0	0.00	40.60	21	13,625	0.15%
2019/10/03	20	40.39	0	0.00	40.30	20	13,615	0.15%
2019/10/02	1	41.00	2	41.08	40.90	-1	13,633	-0.01%
2019/10/01	0.1	41.25	8	41.28	41.25	-7.9	13,634	-0.06%
2019/09/27	5	41.04	0	0.00	40.90	5	13,616	0.04%
2019/09/26	0	0.00	2	41.60	41.20	-2	13,673	-0.01%
2019/09/25	0	0.00	3	41.50	41.45	-3	13,724	-0.02%
2019/09/24	0	0.00	4	41.35	41.60	-4	14,042	-0.03%
2019/09/23	3	41.18	3	41.25	41.15	0	14,358	0.00%
2019/09/20	2	41.60	2	41.70	41.55	0	14,704	0.00%
2019/09/19	0	0.00	1	41.75	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	4	41.70	41.75	-4	14,537	-0.03%
2019/09/17	8	41.63	12	41.48	41.65	-4	14,537	-0.03%
2019/09/16	3	41.50	6	41.54	41.55	-3	14,558	-0.02%
2019/09/12	0	0.00	22	41.55	41.50	-22	14,586	-0.15%
2019/09/11	6	41.34	6	41.37	41.40	0	14,658	0.00%
2019/09/10	2	41.40	8	41.32	41.40	-6	14,594	-0.04%
2019/09/09	3.1	41.05	0	0.00	40.95	3.1	14,497	0.02%
2019/09/06	4	40.73	4	40.66	40.80	0	14,462	0.00%
2019/09/05	21	40.34	9	40.39	40.50	12	14,418	0.08%
2019/09/04	2	40.05	1	39.95	39.95	1	14,295	0.01%
2019/09/03	1	40.15	10	40.00	39.80	-9	14,539	-0.06%
2019/09/02	0	0.00	7	40.07	39.95	-7	14,675	-0.05%
2019/08/30	2	39.78	9	39.87	40.15	-7	14,765	-0.05%
2019/08/29	14	39.50	9	39.58	39.50	5	14,673	0.03%
2019/08/28	4	39.86	15	39.88	39.95	-11	14,763	-0.07%
2019/08/27	0	0.00	18	39.75	39.75	-18	14,766	-0.12%
2019/08/26	5	39.43	1	39.50	39.50	4	14,823	0.03%
2019/08/23	12	39.75	3	39.73	39.85	9	14,870	0.06%
2019/08/22	7	39.51	3	39.45	39.45	4	14,954	0.03%
2019/08/21	12	39.56	1	39.60	39.50	11	16,263	0.07%
2019/08/20	4	39.81	0	0.00	39.70	4	16,260	0.02%
2019/08/19	22	39.91	2	40.00	40.00	20	16,339	0.12%
2019/08/16	35	39.05	16	39.31	39.55	19	16,312	0.12%
2019/08/15	5	39.43	3	39.40	39.35	2	15,763	0.01%
2019/08/14	5	39.96	5.2	39.90	39.75	-0.2	15,935	0.00%
2019/08/13	59	39.81	2	39.80	39.80	57	16,024	0.36%
2019/08/12	3	40.17	4	40.29	40.00	-1	16,218	-0.01%
2019/08/08	12	39.98	2	40.05	39.95	10	16,545	0.06%
2019/08/07	13	39.77	1	39.80	39.80	12	16,841	0.07%
2019/08/06	31	39.41	3	39.93	39.90	28	17,733	0.16%
2019/08/05	7	39.96	12	40.00	39.95	-5	18,089	-0.03%
2019/08/02	44	40.07	3	40.07	40.10	41	18,151	0.23%
2019/08/01	17.4	40.58	1	40.60	40.50	16.4	18,301	0.09%
2019/07/31	17	40.96	1	40.80	40.80	16	18,319	0.09%
2019/07/30	11	41.16	1	41.10	41.10	10	18,294	0.05%
2019/07/29	1	41.30	3	41.20	41.20	-2	18,573	-0.01%
2019/07/26	8	41.11	2	41.15	41.15	6	18,848	0.03%
2019/07/25	13	41.23	0	0.00	41.20	13	19,265	0.07%
2019/07/24	18	41.19	1	41.15	41.15	17	19,348	0.09%
2019/07/23	13	41.26	0	0.00	41.20	13	19,390	0.07%
2019/07/22	3	41.20	1	41.40	41.40	2	19,369	0.01%
2019/07/19	2	41.20	0	0.00	41.05	2	19,374	0.01%
2019/07/18	5	41.14	0	0.00	41.10	5	19,312	0.03%
2019/07/17	1	41.45	0	0.00	41.30	1	19,217	0.01%
2019/07/16	4	41.53	0	0.00	41.55	4	18,975	0.02%
2019/07/15	4	41.56	2	41.78	41.65	2	18,852	0.01%
2019/07/12	53	41.67	0	0.00	41.60	53	18,882	0.28%
2019/07/11	2	41.95	4	42.10	41.95	-2	18,952	-0.01%
2019/07/10	0	0.00	5	42.00	42.20	-5	19,114	-0.03%
2019/07/09	18	41.90	15	41.82	41.85	3	19,150	0.02%
2019/07/08	6.1	42.00	0	0.00	41.95	6.1	19,251	0.03%
2019/07/05	3	42.32	2	42.30	42.35	1	19,420	0.01%
2019/07/04	2	42.45	17	42.64	42.50	-15	19,631	-0.08%
2019/07/03	28	42.26	1	42.25	42.25	27	19,901	0.14%
2019/07/02	1	42.60	13	42.55	42.65	-12	20,241	-0.06%
2019/07/01	73	42.14	6.1	42.51	42.70	66.9	20,202	0.33%
2019/06/28	2	43.23	12	43.25	43.00	-10	19,887	-0.05%
2019/06/27	2	43.13	24	43.11	43.20	-22	19,625	-0.11%
2019/06/26	2	42.80	67	42.70	42.75	-65	19,534	-0.33%
2019/06/25	3	42.50	25	42.66	42.60	-22	19,924	-0.11%
2019/06/24	1	42.30	9	42.41	42.55	-8	20,254	-0.04%
2019/06/21	5	42.35	1	42.55	42.30	4	20,370	0.02%
2019/06/20	1	42.65	11	42.50	42.55	-10	20,422	-0.05%
2019/06/19	31	42.25	53.7	42.43	42.55	-22.7	20,644	-0.11%
2019/06/18	6	42.08	3	41.85	42.20	3	20,557	0.01%
2019/06/17	5.2	41.75	4	41.78	41.65	1.2	20,707	0.01%
2019/06/14	9	41.37	0	0.00	41.30	9	21,035	0.04%
2019/06/13	4	41.65	6	41.55	41.65	-2	21,109	-0.01%
2019/06/12	2	41.85	5	41.93	41.90	-3	21,261	-0.01%
2019/06/11	0	0.00	18	41.91	42.10	-18	21,226	-0.08%
2019/06/10	31	41.25	30	41.24	41.35	1	20,962	0.00%
2019/06/06	2	40.80	0	0.00	40.75	2	20,938	0.01%
2019/06/05	61	41.35	4.1	41.35	41.10	57	20,946	0.27%
2019/06/04	17	41.32	18	41.51	41.45	-1	20,924	0.00%
2019/06/03	22	40.94	49	40.67	41.05	-27	20,926	-0.13%
2019/05/31	62	40.83	3	41.05	40.80	59	20,935	0.28%
2019/05/30	14	40.42	1.1	40.51	40.50	12.9	20,823	0.06%
2019/05/29	4	40.34	0	0.00	40.30	4	21,156	0.02%
2019/05/28	21	40.75	0	0.00	40.35	21	21,292	0.10%
2019/05/27	11	40.89	2	40.85	40.75	9	20,084	0.04%
2019/05/24	14	40.91	3	40.67	40.60	11	20,117	0.05%
2019/05/23	20	40.90	66	40.91	41.00	-46	20,017	-0.23%
2019/05/22	33	41.01	5	41.03	41.15	28	20,047	0.14%
2019/05/21	100.1	41.24	48	41.31	41.50	52.1	20,045	0.26%
2019/05/20	8	40.26	2	40.25	40.20	6	19,732	0.03%
2019/05/17	36	40.06	2	40.05	40.00	34	19,779	0.17%
2019/05/16	16.3	40.39	1	40.00	40.00	15.3	19,523	0.08%
2019/05/15	50	41.12	43	40.85	40.95	7	19,277	0.04%
2019/05/14	96	40.53	39	40.41	40.45	57	19,168	0.30%
2019/05/13	31	42.25	12	42.10	41.95	19	18,279	0.10%
2019/05/10	24	43.61	9	43.33	43.20	15	17,969	0.08%
2019/05/09	26	43.66	9	43.54	43.50	17	18,064	0.09%
2019/05/08	19	44.07	6.3	44.06	44.05	12.7	17,820	0.07%
2019/05/07	25	44.43	2	44.35	44.35	23	17,976	0.13%
2019/05/06	12	44.42	23	44.46	44.50	-11	18,096	-0.06%
2019/05/03	3	45.37	10	45.45	45.45	-7	17,979	-0.04%
2019/05/02	14	45.13	30.1	45.33	45.65	-16.1	17,838	-0.09%
2019/04/30	1	44.50	2	44.73	44.70	-1	17,602	-0.01%
2019/04/29	1	44.60	73	44.63	44.60	-72	17,665	-0.41%
2019/04/26	2	44.40	2.2	44.41	44.50	-0.2	17,852	0.00%
2019/04/25	10	44.49	2	44.45	44.35	8	18,088	0.04%
2019/04/24	16	44.44	7	44.46	44.30	9	18,414	0.05%
2019/04/23	11	44.30	11	44.35	44.35	0	18,909	0.00%
2019/04/22	2	44.45	2	44.38	44.35	0	19,135	0.00%
2019/04/19	3	44.35	0	0.00	44.35	3	19,298	0.02%
2019/04/18	25	44.12	1	44.20	44.20	24	19,368	0.12%
2019/04/17	7	44.08	3	44.12	44.10	4	19,526	0.02%
2019/04/16	69.4	44.05	3	44.08	44.10	66.4	19,348	0.34%
2019/04/15	6	44.19	3	44.33	44.15	3	19,302	0.02%
2019/04/12	24	44.14	3	44.12	44.10	21	19,307	0.11%
2019/04/11	20	44.24	5	44.56	44.15	15	19,349	0.08%
2019/04/10	3	44.22	19	44.20	44.20	-16	19,157	-0.08%
2019/04/09	44	44.27	0	0.00	44.30	44	18,921	0.23%
2019/04/08	24	44.35	0	0.00	44.30	24	18,599	0.13%
2019/04/03	4	44.92	0	0.00	44.80	4	18,081	0.02%
2019/04/02	1	44.85	0	0.00	44.80	1	18,020	0.01%
2019/04/01	34	44.59	6	44.95	44.50	28	18,047	0.16%
2019/03/29	38	44.52	2	44.40	44.95	36	17,832	0.20%
2019/03/28	8	44.03	112	44.11	44.00	-104	17,709	-0.59%	大賣/鉅額交易
2019/03/27	49	44.61	53	44.56	44.50	-4	17,366	-0.02%
2019/03/26	13	45.34	1	45.25	45.25	12	17,108	0.07%
2019/03/25	7	45.37	31	45.33	45.40	-24	17,067	-0.14%
2019/03/22	8	46.15	1	46.45	46.20	7	16,893	0.04%
2019/03/21	10	46.63	1	46.75	46.75	9	16,784	0.05%
2019/03/20	15	46.90	6	46.87	46.95	9	16,780	0.05%
2019/03/19	46	46.66	19	46.63	46.65	27	16,896	0.16%
2019/03/18	39	45.70	0	0.00	45.80	39	16,574	0.24%
2019/03/15	0	0.00	1	45.30	45.45	-1	16,518	-0.01%
2019/03/14	8	45.18	2	45.18	45.10	6	16,273	0.04%
2019/03/13	1	45.00	2	45.13	45.15	-1	16,385	-0.01%
2019/03/12	37	45.04	0	0.00	45.00	37	16,479	0.22%
2019/03/11	2	44.45	0	0.00	44.40	2	16,510	0.01%
2019/03/08	10	44.51	17	44.43	44.45	-7	16,503	-0.04%
2019/03/07	8	44.64	1	44.55	44.65	7	16,730	0.04%
2019/03/06	0	0.00	15	44.97	44.95	-15	16,792	-0.09%
2019/03/04	6	44.52	1	44.75	44.90	5	17,057	0.03%
2019/02/27	2	45.30	0	0.00	45.30	2	16,897	0.01%
2019/02/26	6	45.55	1	45.50	45.50	5	16,689	0.03%
2019/02/25	2	45.43	3	45.42	45.55	-1	16,530	-0.01%
2019/02/22	9	45.18	7	45.16	45.40	2	16,537	0.01%
2019/02/21	7	45.18	18	45.09	45.40	-11	16,449	-0.07%
2019/02/20	2	44.98	31.2	45.00	45.15	-29.2	16,347	-0.18%
2019/02/19	0	0.00	5	44.65	44.60	-5	16,200	-0.03%
2019/02/18	13	44.37	11	44.50	44.40	2	16,200	0.01%
2019/02/15	16	44.34	2	44.50	44.20	14	15,981	0.09%
2019/02/14	6.3	44.56	58	44.55	44.55	-51.8	15,903	-0.33%
2019/02/13	11	44.18	4	44.21	44.30	7	15,657	0.04%
2019/02/12	20	43.80	10	44.07	43.90	10	15,578	0.06%
2019/02/11	79	43.71	44.1	43.63	43.55	35	15,524	0.23%
2019/01/30	25	43.69	42.3	43.65	43.60	-17.3	15,374	-0.11%
2019/01/29	5	43.80	31	43.83	43.90	-26	15,060	-0.17%
2019/01/28	56.5	43.55	3	43.80	43.80	53.5	14,887	0.36%
2019/01/25	17	43.56	0	0.00	43.50	17	14,644	0.12%
2019/01/24	43	43.79	0	0.00	43.55	43	14,477	0.30%
2019/01/23	9	43.85	0	0.00	43.75	9	14,456	0.06%
2019/01/22	92	44.03	5	43.95	44.20	87	14,399	0.60%
2019/01/21	22	43.84	9	43.93	43.80	13	14,376	0.09%
2019/01/18	22	43.54	2	43.50	43.50	20	14,615	0.14%
2019/01/17	14	43.71	3	43.88	43.80	11	14,497	0.08%
2019/01/16	19.1	43.51	6	43.56	43.60	13.1	14,322	0.09%
2019/01/15	26	43.91	0	0.00	43.75	26	14,030	0.19%
2019/01/14	13	44.55	0	0.00	44.40	13	13,493	0.10%
2019/01/11	2	45.63	0	0.00	45.55	2	13,412	0.01%
2019/01/10	3	45.90	2	45.88	45.85	1	13,374	0.01%
2019/01/09	2	46.03	3	45.85	45.95	-1	13,385	-0.01%
2019/01/08	0	0.00	1	45.40	45.15	-1	13,203	-0.01%
2019/01/07	4	45.24	4	45.33	45.20	0	13,425	0.00%
2019/01/04	0	0.00	1	44.90	44.55	-1	13,467	-0.01%
2019/01/03	15	45.61	45	45.24	45.15	-30	13,852	-0.22%
2019/01/02	6	46.18	0	0.00	45.90	6	13,837	0.04%
2018/12/28	1	46.80	2	46.88	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	4	46.56	46.70	-4	14,054	-0.03%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	5	46.02	2	46.10	46.00	3	14,341	0.02%
2018/12/24	19	46.32	1	46.50	46.50	18	14,365	0.13%
2018/12/22	2	46.85	0	0.00	46.85	2	14,281	0.01%
2018/12/21	2	46.88	0	0.00	46.95	2	14,474	0.01%
2018/12/20	3	47.15	3	47.52	47.00	0	14,426	0.00%
2018/12/19	6	46.99	1	47.25	47.25	5	14,318	0.03%
2018/12/18	6.2	47.27	0	0.00	47.20	6.2	14,270	0.04%
2018/12/14	13	47.68	0	0.00	47.55	13	14,530	0.09%
2018/12/13	0	0.00	6.3	48.01	48.25	-6.3	14,376	-0.04%
2018/12/12	16	47.34	0	0.00	47.50	16	14,310	0.11%
2018/12/11	9	47.58	7	47.63	47.60	2	13,953	0.01%
2018/12/10	12	47.60	8	47.64	47.60	4	13,959	0.03%
2018/12/07	45	48.11	37	48.18	48.15	8	13,964	0.06%
2018/12/06	3	48.05	14	48.20	48.25	-11	14,017	-0.08%
2018/12/05	5	48.31	0	0.00	48.40	5	14,099	0.04%
2018/12/04	5	48.30	1	48.65	48.95	4	14,067	0.03%
2018/12/03	6	49.10	13	49.18	49.10	-7	13,952	-0.05%
2018/11/30	45	48.56	52	48.85	48.55	-7	13,946	-0.05%
2018/11/29	82	48.71	60	48.60	48.55	22	13,686	0.16%
2018/11/28	86	48.84	60	48.74	48.80	26	13,485	0.19%
2018/11/27	27.6	49.09	22	49.05	49.05	5.6	13,178	0.04%
2018/11/26	66	49.48	10	49.45	49.55	56	13,145	0.43%
2018/11/22	21	50.39	0	0.00	50.40	21	12,878	0.16%
2018/11/21	0	0.00	1	49.95	50.20	-1	12,886	-0.01%
2018/11/20	11	50.34	1	50.70	50.20	10	12,820	0.08%
2018/11/19	1	50.40	11	50.90	51.00	-10	12,871	-0.08%
2018/11/16	11	50.60	1	50.70	50.70	10	12,855	0.08%
2018/11/15	5	50.40	0	0.00	50.80	5	12,870	0.04%
2018/11/14	10	50.30	24	50.35	50.40	-14	12,904	-0.11%
2018/11/13	0	0.00	1	49.65	50.20	-1	13,066	-0.01%
2018/11/12	1	50.80	0	0.00	50.80	1	13,061	0.01%
2018/11/09	0	0.00	11	50.97	51.00	-11	13,173	-0.08%
2018/11/08	0	0.00	3	50.60	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	2	49.98	50.10	-2	12,859	-0.02%
2018/11/05	4	49.00	1	49.60	49.60	3	12,791	0.02%
2018/11/02	1	48.55	8	49.01	49.50	-7	12,818	-0.05%
2018/11/01	11	48.64	1	48.75	48.75	10	12,752	0.08%
2018/10/31	5	48.57	2	48.85	49.00	3	12,645	0.02%
2018/10/30	0	0.00	1	48.30	48.35	-1	12,477	-0.01%
2018/10/29	1	47.00	2	47.45	47.50	-1	12,456	-0.01%
2018/10/26	30	47.82	3	47.32	47.40	27	12,309	0.22%
2018/10/25	7	48.67	0	0.00	48.70	7	11,924	0.06%
2018/10/24	1	49.00	0.1	49.75	49.75	0.9	11,850	0.01%
2018/10/23	4	49.45	0	0.00	49.30	4	11,784	0.03%
2018/10/22	0	0.00	1	50.30	50.30	-1	11,644	-0.01%
2018/10/19	1	49.30	1	50.20	50.30	0	11,770	0.00%
2018/10/17	2	50.10	1	50.00	50.00	1	11,627	0.01%
2018/10/16	10	49.90	0	0.00	50.40	10	11,549	0.09%
2018/10/15	7.2	50.01	10	49.80	50.00	-2.8	11,464	-0.02%
2018/10/12	8	49.71	7	50.21	50.60	1	11,252	0.01%
2018/10/11	7	50.47	2	50.90	50.10	5	11,086	0.05%
2018/10/09	0	0.00	1	52.60	52.40	-1	10,544	-0.01%
2018/10/05	4	51.40	0	0.00	51.20	4	10,408	0.04%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	20.5	52.50	5	52.50	52.50	15.5	10,506	0.15%
2018/09/27	2	52.80	45	52.84	52.80	-43	10,592	-0.41%
2018/09/26	12	52.41	31	52.42	53.00	-19	10,649	-0.18%
2018/09/25	1	53.00	9	52.98	52.80	-8	10,913	-0.07%
2018/09/21	20	52.80	14	52.88	52.90	6	10,960	0.05%
2018/09/20	25	52.20	6	52.12	52.20	19	10,889	0.17%
2018/09/19	30	51.40	15	51.20	51.40	15	10,842	0.14%
2018/09/17	1	50.90	0	0.00	51.20	1	11,188	0.01%
2018/09/14	0	0.00	2	51.15	51.20	-2	11,480	-0.02%
2018/09/11	9	50.64	0	0.00	50.50	9	12,101	0.07%
2018/09/10	8	50.89	4	51.05	50.90	4	12,298	0.03%
2018/09/07	3	51.07	1.3	51.22	51.20	1.7	12,596	0.01%
2018/09/06	3	51.50	6	51.50	51.50	-3	12,810	-0.02%
2018/09/05	14	51.84	6	51.72	51.80	8	12,909	0.06%
2018/09/04	1	52.00	7	52.21	52.20	-6	13,047	-0.05%
2018/09/03	3	52.00	0	0.00	52.00	3	13,115	0.02%
2018/08/31	24	52.33	0	0.00	52.60	24	13,234	0.18%
2018/08/30	13	52.28	0	0.00	52.20	13	13,321	0.10%
2018/08/27	0.1	52.60	5	52.80	52.80	-4.9	13,544	-0.04%
2018/08/24	10	52.55	6	52.67	52.80	4	13,597	0.03%
2018/08/23	0	0.00	3	52.20	52.50	-3	13,990	-0.02%
2018/08/21	1	51.70	2	51.85	51.90	-1	14,272	-0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/17	6	51.87	0.9	51.80	51.80	5.1	14,160	0.04%
2018/08/16	1.1	51.41	0	0.00	51.50	1.1	14,206	0.01%
2018/08/14	1	52.20	4	52.10	52.20	-3	14,272	-0.02%
2018/08/13	9	52.08	0	0.00	52.00	9	14,288	0.06%
2018/08/10	5	52.82	3	52.97	53.00	2	14,353	0.01%
2018/08/09	8	52.73	5	53.10	52.70	3	14,473	0.02%
2018/08/08	15	53.10	0	0.00	53.00	15	14,644	0.10%
2018/08/06	1	53.00	0	0.00	53.00	1	14,992	0.01%
2018/08/01	2	52.55	0	0.00	52.50	2	15,569	0.01%
2018/07/31	0	0.00	1	52.70	52.70	-1	15,740	-0.01%
2018/07/27	0	0.00	2	52.35	52.40	-2	15,788	-0.01%
2018/07/26	3	51.70	1	52.10	52.10	2	15,861	0.01%
2018/07/25	2	52.30	0	0.00	52.10	2	15,854	0.01%
2018/07/19	1	52.30	1	52.40	52.40	0	16,458	0.00%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	4	52.30	52.20	-4	16,502	-0.02%
2018/07/16	2	52.10	1	52.00	52.00	1	16,561	0.01%
2018/07/13	0	0.00	1	52.10	52.20	-1	16,748	-0.01%
2018/07/12	1	51.60	0	0.00	52.10	1	16,800	0.01%
2018/07/11	3	51.40	0	0.00	51.20	3	16,811	0.02%
2018/07/09	7	51.39	0	0.00	51.70	7	16,654	0.04%
2018/07/06	6	50.90	5	50.70	51.00	1	16,592	0.01%
2018/07/05	1	51.60	0	0.00	51.40	1	16,507	0.01%
2018/07/04	4	51.80	0	0.00	51.90	4	16,616	0.02%
2018/07/03	19.1	52.23	4	52.15	52.10	15.1	16,535	0.09%
2018/07/02	0	0.00	1	53.30	53.20	-1	16,295	-0.01%
2018/06/29	0	0.00	2	53.90	53.80	-2	16,159	-0.01%
2018/06/28	5	52.76	2	53.05	53.00	3	15,945	0.02%
2018/06/27	1	52.80	12	52.99	52.80	-11	15,878	-0.07%
2018/06/26	27	53.21	1	53.40	53.00	26	15,760	0.17%
2018/06/25	1	56.00	6	56.02	55.60	-5	15,534	-0.03%
2018/06/22	0	0.00	88.7	56.00	56.00	-88.7	15,240	-0.58%
2018/06/21	0	0.00	16.5	55.92	55.90	-16.5	15,020	-0.11%
2018/06/20	5	55.40	4	55.65	55.50	1	14,998	0.01%
2018/06/19	1	54.50	21	55.15	55.00	-20	14,863	-0.13%
2018/06/15	12	54.43	2	54.65	55.30	10	14,466	0.07%
2018/06/14	10	54.90	1	54.90	54.50	9	14,169	0.06%
2018/06/13	0	0.00	14	55.42	55.50	-14	13,920	-0.10%
2018/06/12	0	0.00	20	55.10	55.10	-20	14,001	-0.14%
2018/06/11	35	55.42	2	55.35	55.40	33	13,851	0.24%
2018/06/08	1	55.20	6	55.00	55.00	-5	13,857	-0.04%
2018/06/07	0	0.00	20	55.07	55.00	-20	13,947	-0.14%
2018/06/06	11	54.51	4	54.80	54.90	7	14,092	0.05%
2018/06/05	2	54.20	1	54.40	54.30	1	14,065	0.01%
2018/06/04	11	53.79	2	53.90	54.00	9	14,053	0.06%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	6	53.50	4	53.65	53.60	2	13,998	0.01%
2018/05/30	10.1	52.97	0	0.00	52.90	10.1	13,666	0.07%
2018/05/29	1	54.00	1	54.30	54.10	0	13,502	0.00%
2018/05/28	11	53.90	1	54.20	54.10	10	13,620	0.07%
2018/05/23	1	54.20	0	0.00	54.00	1	13,761	0.01%
2018/05/22	10	54.85	5	55.00	54.70	5	13,826	0.04%
2018/05/21	15	54.90	0	0.00	55.00	15	14,054	0.11%
2018/05/18	9	54.69	4	54.60	54.40	5	14,155	0.04%
2018/05/17	3	54.93	2.2	55.20	54.90	0.8	14,267	0.01%
2018/05/16	6	54.77	18.3	54.77	54.90	-12.3	14,261	-0.09%
2018/05/15	1	54.30	1	55.00	54.00	0	14,402	0.00%
2018/05/14	1	54.80	15	54.90	55.00	-14	14,737	-0.09%
2018/05/11	21	54.48	13	54.49	54.60	8	14,736	0.05%
2018/05/10	0	0.00	0.1	53.30	53.30	-0.1	14,429	0.00%
2018/05/08	20	53.20	0	0.00	53.50	20	14,373	0.14%
2018/05/07	61	53.39	0	0.00	53.00	61	14,283	0.43%
2018/05/03	1	53.10	0	0.00	52.90	1	14,504	0.01%
2018/04/30	0	0.00	4	53.70	53.50	-4	14,691	-0.03%
2018/04/27	0	0.00	2	53.40	53.50	-2	14,774	-0.01%
2018/04/26	2	52.00	1	52.60	52.80	1	14,749	0.01%
2018/04/25	2	51.90	2	52.15	52.20	0	14,567	0.00%
2018/04/23	0	0.00	1	52.70	52.50	-1	14,523	-0.01%
2018/04/19	2	52.90	6	52.65	52.90	-4	14,867	-0.03%
2018/04/18	4	51.60	0	0.00	52.00	4	14,751	0.03%
2018/04/17	4	51.85	27	51.70	51.60	-23	14,773	-0.16%
2018/04/11	0	0.00	1.4	53.52	53.30	-1.4	15,513	-0.01%
2018/04/10	1	53.60	6	53.30	53.00	-5	15,594	-0.03%
2018/04/09	1	52.50	7	52.53	53.00	-6	15,704	-0.04%
2018/04/03	11	52.17	1	52.00	52.00	10	15,783	0.06%
2018/03/31	1	52.30	5	52.44	52.50	-4	15,982	-0.03%
2018/03/30	1	52.30	2	52.30	51.90	-1	16,053	-0.01%
2018/03/29	6.5	52.09	2.9	51.83	51.80	3.5	16,036	0.02%
2018/03/28	19	52.60	1	52.50	52.50	18	15,956	0.11%
2018/03/27	7	53.11	1	53.20	53.30	6	16,044	0.04%
2018/03/26	8	52.40	7	52.44	52.80	1	16,064	0.01%
2018/03/23	33	52.68	30	52.70	52.20	3	16,204	0.02%
2018/03/22	16	53.56	4.5	53.49	53.40	11.5	16,228	0.07%
2018/03/21	0	0.00	50	53.46	53.40	-50	16,072	-0.31%
2018/03/20	14	53.39	20	53.20	53.20	-6	16,284	-0.04%
2018/03/16	2	53.15	48	53.11	53.40	-46	16,593	-0.28%
2018/03/15	5	53.40	0	0.00	53.40	5	16,519	0.03%
2018/03/13	11.3	54.18	0	0.00	53.90	11.3	16,660	0.07%
2018/03/12	0	0.00	44	54.42	54.50	-44	16,673	-0.26%
2018/03/09	11	52.20	4	52.00	52.00	7	16,714	0.04%
2018/03/08	51	52.79	3.2	52.46	52.40	47.8	17,459	0.27%
2018/03/07	1	52.70	0	0.00	52.50	1	17,930	0.01%
2018/03/06	2	52.75	3	53.07	52.80	-1	18,836	-0.01%
2018/03/05	1	52.70	25	53.00	52.60	-24	19,210	-0.12%
2018/03/02	58	53.20	0	0.00	53.30	58	19,274	0.30%
2018/03/01	12.5	53.58	2	53.90	53.90	10.5	19,367	0.05%
2018/02/27	0	0.00	2	54.60	54.50	-2	19,397	-0.01%
2018/02/26	4	54.68	0	0.00	54.30	4	19,415	0.02%
2018/02/23	1.9	54.45	0	0.00	54.70	1.9	19,762	0.01%
2018/02/22	12	53.36	13	54.24	54.20	-1	20,668	0.00%
2018/02/21	2	53.85	21	54.14	54.00	-19	21,958	-0.09%
2018/02/12	13	53.38	62	53.75	53.00	-49	22,058	-0.22%
2018/02/09	81	52.98	3	52.33	52.80	78	21,999	0.35%
2018/02/08	0	0.00	3	53.30	53.30	-3	21,798	-0.01%
2018/02/07	40	53.05	13	52.55	52.70	27	21,929	0.12%
2018/02/06	3	51.33	100	50.82	50.80	-97	21,788	-0.45%
2018/02/05	3	53.83	0	0.00	54.10	3	21,376	0.01%
2018/02/02	0	0.00	1	54.70	54.70	-1	21,222	0.00%
2018/02/01	0	0.00	2	55.10	54.80	-2	21,287	-0.01%
2018/01/31	1	54.40	0.1	54.40	54.60	0.9	21,223	0.00%
2018/01/30	6	54.85	1	54.90	54.40	5	21,082	0.02%
2018/01/29	40	55.20	2.1	55.19	55.20	37.9	21,006	0.18%
2018/01/26	6.1	54.63	52	55.01	54.70	-45.9	20,866	-0.22%
2018/01/25	5	55.70	0	0.00	55.60	5	20,658	0.02%
2018/01/24	3	55.30	1	55.40	55.70	2	20,570	0.01%
2018/01/23	42	55.90	2	55.85	56.00	40	20,526	0.19%
2018/01/22	0	0.00	80	55.77	55.60	-80	20,628	-0.39%
2018/01/19	3	55.90	6.6	55.93	56.00	-3.6	20,908	-0.02%
2018/01/18	3	56.00	1	56.30	55.90	2	20,836	0.01%
2018/01/17	2	56.00	10	56.00	56.30	-8	20,787	-0.04%
2018/01/16	0	0.00	25	56.59	56.60	-25	20,659	-0.12%
2018/01/15	12.5	56.36	23	56.47	56.50	-10.5	20,518	-0.05%
2018/01/12	0	0.00	1.1	55.75	55.60	-1.1	20,278	-0.01%
2018/01/11	2	55.40	75	55.11	55.40	-73	20,202	-0.36%
2018/01/10	3	55.97	29	56.31	55.60	-26	20,285	-0.13%
2018/01/09	0.2	55.50	0	0.00	55.80	0.2	20,010	0.00%
2018/01/08	3	55.27	1	55.30	55.70	2	20,036	0.01%
2018/01/05	1	55.50	7	55.51	55.70	-6	19,793	-0.03%
2018/01/04	0	0.00	10.1	55.25	55.40	-10.1	19,585	-0.05%
2018/01/03	69	55.06	11.3	55.09	55.20	57.7	19,635	0.29%
2018/01/02	63	54.13	5	53.80	54.20	58	19,235	0.30%