國泰金 (2882)-統一-南京券商分點個股進出

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
48.55
漲跌
▼0.70
漲幅
-1.42%
成交量
19,371張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	48.55	0	0.00	48.55	1	22,428	0.00%
2024/04/23	1	48.90	0	0.00	48.75	1	22,603	0.00%
2024/04/22	1.1	48.20	6	48.44	48.40	-5	22,828	-0.02%
2024/04/19	1	47.70	0	0.00	47.45	1	22,753	0.00%
2024/04/17	6	47.71	2	47.93	47.90	4	22,340	0.02%
2024/04/16	6.1	47.94	2.1	47.83	47.85	4	22,176	0.02%
2024/04/15	0	0.00	16	49.18	48.95	-16	21,808	-0.07%
2024/04/12	5.5	49.20	0	0.00	49.05	5.5	21,657	0.03%
2024/04/11	7	49.75	12	49.75	49.70	-5	21,353	-0.02%
2024/04/10	5	48.75	34.1	49.39	48.75	-29.1	20,845	-0.14%
2024/04/09	0	0.00	50.7	49.35	49.45	-50.7	20,642	-0.25%
2024/04/03	5	48.25	0	0.00	48.05	5	20,142	0.02%
2024/04/02	0.1	48.79	28.2	48.85	48.95	-28.2	20,059	-0.14%
2024/04/01	0	0.00	5	48.95	48.95	-5	20,092	-0.02%
2024/03/29	0	0.00	1.5	48.52	48.65	-1.5	19,929	-0.01%
2024/03/28	1	48.15	0	0.00	48.25	1	19,806	0.01%
2024/03/26	0	0.00	19	48.30	48.35	-19	19,800	-0.10%
2024/03/22	2	48.50	1	49.00	48.55	1	19,755	0.01%
2024/03/21	0	0.00	3	48.33	48.55	-3	19,329	-0.02%
2024/03/20	0.8	47.70	0	0.00	47.50	0.8	19,083	0.00%
2024/03/19	2.1	47.25	4	47.85	47.75	-2	19,384	-0.01%
2024/03/18	6.1	47.51	3.2	47.69	47.55	2.8	19,301	0.01%
2024/03/15	26	47.95	78.5	47.65	47.65	-52.5	19,158	-0.27%
2024/03/14	11	47.96	15.1	48.23	48.30	-4.1	18,269	-0.02%
2024/03/13	0	0.00	3	46.73	46.80	-3	17,370	-0.02%
2024/03/12	25	46.29	21.2	46.35	46.50	3.8	17,141	0.02%
2024/03/11	3.1	46.23	3	46.05	46.05	0.1	16,726	0.00%
2024/03/08	0	0.00	28	45.20	45.30	-28	16,215	-0.17%
2024/03/07	0.1	44.78	5	44.64	44.85	-4.9	15,741	-0.03%
2024/03/06	0	0.00	18	44.85	44.55	-18	15,652	-0.11%
2024/03/05	0	0.00	79.8	44.73	44.65	-79.8	15,917	-0.50%
2024/03/04	21	44.75	0	0.00	44.65	21	15,905	0.13%
2024/03/01	2	44.73	0	0.00	44.65	2	15,930	0.01%
2024/02/29	10	44.90	0	0.00	45.05	10	15,994	0.06%
2024/02/27	2	44.35	0	0.00	44.30	2	15,657	0.01%
2024/02/26	0	0.00	2.2	44.41	44.30	-2.2	15,576	-0.01%
2024/02/23	1	44.65	0	0.00	44.45	1	15,466	0.01%
2024/02/22	2	44.75	0	0.00	44.90	2	15,679	0.01%
2024/02/21	2	44.85	0	0.00	44.75	2	15,691	0.01%
2024/02/20	5	45.05	0	0.00	45.10	5	15,713	0.03%
2024/02/19	35	44.82	0	0.00	45.00	35	15,792	0.22%
2024/02/16	0	0.00	1	44.50	44.55	-1	15,816	-0.01%
2024/02/15	4	44.13	7	44.10	44.05	-3	15,933	-0.02%
2024/02/05	5	43.96	0	0.00	43.90	5	15,847	0.03%
2024/02/02	2	44.10	0	0.00	44.10	2	15,646	0.01%
2024/02/01	0	0.00	4	44.30	44.45	-4	15,568	-0.03%
2024/01/30	1	44.20	0	0.00	43.90	1	15,388	0.01%
2024/01/29	1	44.45	0	0.00	44.40	1	15,324	0.01%
2024/01/24	3	44.10	0	0.00	44.20	3	15,325	0.02%
2024/01/23	0	0.00	2	44.20	44.20	-2	15,272	-0.01%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	10	43.45	2	43.60	43.80	8	15,261	0.05%
2024/01/18	3	43.35	0	0.00	43.30	3	15,132	0.02%
2024/01/17	9	43.43	3	43.90	43.30	6	14,958	0.04%
2024/01/16	7	43.96	44	43.90	44.00	-37	14,499	-0.26%
2024/01/15	6	44.52	0	0.00	44.45	6	14,262	0.04%
2024/01/12	5	44.54	0	0.00	44.50	5	14,417	0.03%
2024/01/11	6	44.63	5	44.60	44.60	1	14,442	0.01%
2024/01/10	0	0.00	1	44.75	44.70	-1	14,537	-0.01%
2024/01/09	2	44.85	0	0.00	44.75	2	14,551	0.01%
2024/01/08	1	45.10	1	45.15	45.10	0	14,471	0.00%
2024/01/05	1.1	44.90	4	44.80	44.85	-2.9	14,492	-0.02%
2024/01/04	1	44.85	1	44.80	44.70	0	14,633	0.00%
2024/01/03	29.9	44.94	0	0.00	44.95	29.9	14,958	0.20%
2024/01/02	0.1	45.50	0	0.00	45.50	0.1	14,818	0.00%
2023/12/27	0	0.00	30	45.45	45.45	-30	15,076	-0.20%
2023/12/26	2	45.13	0	0.00	45.20	2	15,031	0.01%
2023/12/25	2	44.90	0	0.00	44.85	2	15,071	0.01%
2023/12/22	1	44.60	20	44.70	44.65	-19	15,129	-0.13%
2023/12/21	20.1	44.75	0	0.00	44.70	20.1	15,143	0.13%
2023/12/20	0	0.00	4	44.85	44.85	-4	15,167	-0.03%
2023/12/19	5	45.35	0	0.00	44.90	5	15,132	0.03%
2023/12/18	26.1	45.50	0	0.00	45.50	26.1	15,242	0.17%
2023/12/14	6	45.72	6	45.66	45.90	0	15,090	0.00%
2023/12/13	2	44.78	3.9	44.74	44.70	-1.9	14,626	-0.01%
2023/12/12	1.1	44.70	0	0.00	44.75	1.1	14,668	0.01%
2023/12/11	0	0.00	5.4	44.90	44.85	-5.4	14,610	-0.04%
2023/12/08	6	44.93	0	0.00	44.85	6	14,513	0.04%
2023/12/07	6	44.97	0	0.00	45.00	6	14,380	0.04%
2023/12/05	0.1	45.95	0	0.00	45.55	0.1	14,051	0.00%
2023/12/01	0.1	46.15	0	0.00	46.05	0.1	13,838	0.00%
2023/11/30	0	0.00	1	46.10	46.50	-1	13,738	-0.01%
2023/11/29	0	0.00	0.1	45.95	45.75	-0.1	13,300	0.00%
2023/11/28	1	45.80	1	46.00	46.00	0	13,420	0.00%
2023/11/27	2	45.85	0	0.00	45.75	2	13,497	0.01%
2023/11/22	3	46.10	17	46.24	46.30	-14	13,527	-0.10%
2023/11/21	30.9	46.30	12	46.21	46.15	18.9	13,506	0.14%
2023/11/20	1	45.60	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0	45.70	2.1	45.80	45.80	-2.1	13,436	-0.02%
2023/11/16	0	0.00	0	45.60	45.65	0	13,339	0.00%
2023/11/15	0	0.00	1	45.55	45.75	-1	13,178	-0.01%
2023/11/13	1	45.60	0	0.00	45.25	1	12,936	0.01%
2023/11/10	2	44.95	0	0.00	44.95	2	12,999	0.02%
2023/11/09	0	0.00	2	45.15	45.15	-2	13,107	-0.02%
2023/11/08	2.1	45.10	3	45.20	45.05	-0.9	13,393	-0.01%
2023/11/07	0	0.00	3	45.00	45.20	-3	13,574	-0.02%
2023/11/06	0.1	45.50	0	0.00	45.35	0.1	13,650	0.00%
2023/11/03	0	0.00	36	45.24	45.35	-36	13,730	-0.26%
2023/11/02	1	44.80	0	0.00	44.85	1	13,962	0.01%
2023/11/01	0	0.00	14	44.33	44.30	-14	13,947	-0.10%
2023/10/30	0	0.00	10	44.35	43.95	-10	14,634	-0.07%
2023/10/27	2	44.13	23	44.20	44.20	-21	15,080	-0.14%
2023/10/26	3	43.85	0	0.00	43.85	3	15,462	0.02%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	1	43.90	0	0.00	44.15	1	15,975	0.01%
2023/10/23	16	44.17	14	44.59	44.10	2	16,353	0.01%
2023/10/20	6	44.03	4	44.64	44.70	2	16,283	0.01%
2023/10/19	0.1	45.10	0	0.00	45.10	0.1	16,017	0.00%
2023/10/12	0	0.00	12	46.08	46.15	-12	16,565	-0.07%
2023/10/11	0	0.00	3	45.65	45.95	-3	16,466	-0.02%
2023/10/05	1.1	43.81	0	0.00	44.05	1.1	16,381	0.01%
2023/10/04	1.6	43.64	0	0.00	43.55	1.6	16,486	0.01%
2023/10/02	2	44.55	25.2	44.55	44.50	-23.2	16,316	-0.14%
2023/09/21	3.7	44.81	0	0.00	44.90	3.7	16,526	0.02%
2023/09/20	12	46.00	0	0.00	45.70	12	16,348	0.07%
2023/09/19	0	0.00	1	46.35	46.35	-1	16,310	-0.01%
2023/09/12	0	0.00	200	46.50	46.65	-200	16,622	-1.20%	大賣/鉅額交易
2023/09/08	0	0.00	1	46.15	46.30	-1	16,744	-0.01%
2023/09/07	0	0.00	20.2	45.65	45.70	-20.2	17,001	-0.12%
2023/09/06	0	0.00	2	46.00	45.80	-2	17,246	-0.01%
2023/09/05	0.1	46.70	0	0.00	46.45	0.1	17,354	0.00%
2023/09/04	50	46.58	1.9	46.39	46.65	48.1	17,791	0.27%
2023/09/01	10	46.60	3	46.50	46.60	7	18,058	0.04%
2023/08/31	2.2	45.70	0	0.00	45.60	2.2	17,967	0.01%
2023/08/30	0	0.00	34.6	46.09	46.10	-34.6	18,138	-0.19%
2023/08/29	1	45.85	0	0.00	46.05	1	18,240	0.01%
2023/08/28	0	0.00	0	45.20	45.40	0	18,361	0.00%
2023/08/24	0.2	44.50	0	0.00	44.65	0.2	19,716	0.00%
2023/08/23	2	44.65	0	0.00	44.70	2	20,015	0.01%
2023/08/22	1	45.00	0	0.00	45.00	1	20,119	0.00%
2023/08/18	1	45.05	2	45.33	45.20	-1	20,446	0.00%
2023/08/17	1.1	44.75	1	45.35	45.30	0.1	20,594	0.00%
2023/08/16	0	0.00	41	45.03	45.10	-41	20,645	-0.20%
2023/08/15	0	0.00	2	45.40	45.40	-2	21,046	-0.01%
2023/08/14	25.2	45.05	1	45.20	45.40	24.2	21,344	0.11%
2023/08/11	4	46.65	0	0.00	46.45	4	21,395	0.02%
2023/08/10	100	46.50	87	46.51	46.60	13	21,437	0.06%
2023/08/08	0	0.00	2	46.98	47.05	-2	21,727	-0.01%
2023/08/07	0.1	46.65	1	46.45	46.45	-0.9	21,777	0.00%
2023/08/04	0	0.00	6	46.33	46.30	-6	21,795	-0.03%
2023/08/02	2	46.10	2.4	46.37	46.20	-0.4	21,721	0.00%
2023/08/01	3	46.87	0.2	46.90	47.25	2.8	21,359	0.01%
2023/07/31	0.3	46.00	5	46.00	45.75	-4.7	20,808	-0.02%
2023/07/28	2	45.70	56	45.70	45.75	-54	20,486	-0.26%
2023/07/27	1	46.00	24	46.00	46.00	-23	20,452	-0.11%
2023/07/26	101.3	45.30	14.4	45.22	45.35	86.9	20,136	0.43%	大買/
2023/07/20	3	44.68	0	0.00	44.75	3	20,025	0.01%
2023/07/19	2	44.65	6	45.10	44.50	-4	19,914	-0.02%
2023/07/18	1	45.00	18.6	45.05	45.05	-17.6	19,807	-0.09%
2023/07/17	2	44.88	19.2	44.78	45.00	-17.2	19,538	-0.09%
2023/07/14	0.1	43.80	7.7	44.00	44.10	-7.6	19,244	-0.04%
2023/07/13	2.1	43.81	3	43.85	43.60	-0.9	19,219	0.00%
2023/07/12	0	0.00	5.2	43.74	44.00	-5.2	19,104	-0.03%
2023/07/11	10	43.51	2	43.60	43.60	8	19,068	0.04%
2023/07/10	2	42.75	1	42.90	42.65	1	19,014	0.01%
2023/07/07	10	42.15	0	0.00	42.25	10	18,995	0.05%
2023/07/06	22	42.74	0	0.00	42.50	22	18,948	0.12%
2023/07/05	3.3	43.27	0	0.00	43.20	3.3	18,679	0.02%
2023/07/04	14	43.08	1.1	43.21	43.05	12.9	18,804	0.07%
2023/07/03	6	43.25	0.2	43.50	43.30	5.8	18,884	0.03%
2023/06/30	10	43.30	0	0.00	43.15	10	19,065	0.05%
2023/06/29	6	43.44	0	0.00	43.40	6	19,023	0.03%
2023/06/28	3	43.57	0	0.00	43.65	3	18,959	0.02%
2023/06/27	7	44.02	0	0.00	44.15	7	18,865	0.04%
2023/06/26	16	44.06	0	0.00	44.05	16	18,810	0.09%
2023/06/20	0	0.00	5	44.20	44.35	-5	18,939	-0.03%
2023/06/19	11	43.81	0	0.00	43.90	11	19,245	0.06%
2023/06/16	2	44.18	0	0.00	43.90	2	19,296	0.01%
2023/06/15	1	44.20	1	44.25	44.35	0	19,510	0.00%
2023/06/14	2	44.20	1.1	44.65	44.60	0.9	19,815	0.00%
2023/06/13	3	44.12	1	44.05	44.10	2	20,165	0.01%
2023/06/12	2	44.18	11	44.10	44.05	-9	20,040	-0.04%
2023/06/09	5	44.60	0	0.00	44.60	5	20,220	0.02%
2023/06/08	6.1	44.78	0	0.00	44.60	6.1	20,265	0.03%
2023/06/07	0	45.30	0	0.00	45.40	0	20,307	0.00%
2023/06/06	0	0.00	1	45.35	45.25	-1	20,210	0.00%
2023/06/05	6	45.14	11.6	45.39	45.25	-5.6	20,213	-0.03%
2023/06/02	1.3	44.20	1	44.15	44.45	0.3	19,891	0.00%
2023/06/01	21.1	43.93	0	0.00	44.00	21.1	19,911	0.11%
2023/05/31	0.5	44.60	0.1	44.80	44.30	0.4	19,733	0.00%
2023/05/30	0.2	44.65	0	0.00	44.50	0.2	18,585	0.00%
2023/05/29	1.8	45.15	6	45.25	44.75	-4.2	18,760	-0.02%
2023/05/26	0.3	44.20	0.1	43.95	43.90	0.2	18,509	0.00%
2023/05/25	12	44.13	2.2	44.16	44.05	9.8	18,466	0.05%
2023/05/24	50	44.45	0	0.00	44.80	50	18,428	0.27%
2023/05/23	0	0.00	1	44.90	44.80	-1	18,451	-0.01%
2023/05/22	0	0.00	17	45.17	45.15	-17	18,615	-0.09%
2023/05/19	11	44.65	34.5	44.99	45.15	-23.5	18,867	-0.12%
2023/05/18	20	44.33	4	44.28	44.40	16	18,393	0.09%
2023/05/17	0	0.00	9.2	43.91	43.95	-9.2	18,294	-0.05%
2023/05/16	0	0.00	6.4	43.48	43.60	-6.4	18,227	-0.04%
2023/05/15	0	0.00	11	42.90	43.35	-11	18,107	-0.06%
2023/05/12	2	42.85	2.1	43.09	42.65	-0.1	18,034	0.00%
2023/05/11	1	43.45	8	43.39	43.70	-7	17,729	-0.04%
2023/05/10	5	43.14	0	0.00	43.05	5	17,471	0.03%
2023/05/09	13	43.37	9	43.14	43.50	4	17,476	0.02%
2023/05/08	10	42.70	8	42.92	43.05	2	17,565	0.01%
2023/05/05	0.3	42.65	0	0.00	42.65	0.3	17,742	0.00%
2023/05/02	3	42.37	1.1	42.21	42.50	1.9	19,081	0.01%
2023/04/28	0	0.00	7	42.41	42.45	-7	19,559	-0.04%
2023/04/27	2	42.10	0	0.00	42.25	2	19,728	0.01%
2023/04/26	11	42.24	22.4	42.06	42.35	-11.4	19,928	-0.06%
2023/04/25	0	0.00	2	42.80	42.60	-2	20,081	-0.01%
2023/04/24	1	42.60	0	0.00	42.65	1	20,163	0.00%
2023/04/21	0	0.00	0.2	42.80	42.70	-0.2	20,326	0.00%
2023/04/19	1	42.90	0	0.00	42.75	1	21,138	0.00%
2023/04/18	12	43.09	0	0.00	43.10	12	21,287	0.06%
2023/04/17	1	43.00	2.1	43.02	43.20	-1.1	21,528	-0.01%
2023/04/14	4	43.15	0	43.00	43.15	4	21,676	0.02%
2023/04/13	8	42.61	0	0.00	42.60	8	21,991	0.04%
2023/04/12	3	42.85	4	42.95	42.95	-1	23,366	0.00%
2023/04/11	2	42.45	1	42.65	42.65	1	23,436	0.00%
2023/04/10	1	42.50	1.3	42.46	42.55	-0.3	23,472	0.00%
2023/04/07	0	0.00	8.5	42.29	42.25	-8.5	23,431	-0.04%
2023/04/06	0.3	42.05	2	41.83	42.00	-1.7	23,302	-0.01%
2023/03/31	4	41.66	4	41.85	41.80	0	23,594	0.00%
2023/03/30	0	41.65	0	0.00	41.60	0	23,594	0.00%
2023/03/29	8	41.63	3	41.65	41.85	5	23,677	0.02%
2023/03/28	0	0.00	1	41.65	41.55	-1	23,992	0.00%
2023/03/27	21	41.19	0	0.00	41.35	21	24,166	0.09%
2023/03/24	24	41.29	1	41.30	41.30	23	24,527	0.09%
2023/03/23	0	0.00	3	41.45	41.55	-3	24,585	-0.01%
2023/03/22	11.1	41.16	1	41.35	41.35	10.1	24,551	0.04%
2023/03/21	3	40.85	0	41.00	40.75	3	24,426	0.01%
2023/03/20	15.3	40.26	4	40.43	40.20	11.3	24,598	0.05%
2023/03/17	3	41.07	1.1	41.02	41.00	1.9	24,387	0.01%
2023/03/16	5.2	40.65	2	40.80	40.50	3.2	24,373	0.01%
2023/03/15	65	41.88	0	0.00	41.50	65	24,276	0.27%
2023/03/14	11.8	41.72	0	0.00	41.55	11.8	24,661	0.05%
2023/03/13	10.2	42.20	0	0.00	42.30	10.2	24,935	0.04%
2023/03/10	32.3	42.83	3.2	42.78	42.70	29.1	25,078	0.12%
2023/03/09	1	43.65	4.2	43.60	43.65	-3.2	25,129	-0.01%
2023/03/08	1.2	43.46	0.7	43.75	43.75	0.5	25,940	0.00%
2023/03/07	1	43.65	1	43.70	43.75	0	26,525	0.00%
2023/03/06	0.3	43.30	6	43.58	43.60	-5.7	26,702	-0.02%
2023/03/03	0	0.00	1	43.00	42.90	-1	26,792	0.00%
2023/03/01	14.2	42.80	1	42.75	42.75	13.2	27,137	0.05%
2023/02/24	2	43.38	0.1	43.45	43.45	2	26,962	0.01%
2023/02/23	4.1	43.28	0	0.00	43.30	4.1	26,909	0.02%
2023/02/22	5	43.32	4	43.33	43.35	1	26,842	0.00%
2023/02/21	3	43.72	5	44.00	43.85	-2	26,799	-0.01%
2023/02/20	1.3	44.30	6.1	44.41	44.45	-4.8	26,879	-0.02%
2023/02/17	2	43.95	28	43.84	44.00	-26	26,840	-0.10%
2023/02/16	11	43.06	1	43.20	43.05	10	26,950	0.04%
2023/02/15	8.1	43.01	0	0.00	42.95	8.1	27,722	0.03%
2023/02/14	0	43.13	1.1	43.45	43.60	-1.1	27,665	0.00%
2023/02/13	0	0.00	1	42.90	42.90	-1	27,674	0.00%
2023/02/10	0	0.00	1	42.60	42.65	-1	27,777	0.00%
2023/02/09	0	0.00	1	42.65	42.60	-1	27,815	0.00%
2023/02/08	8	42.83	0	0.00	42.85	8	27,871	0.03%
2023/02/07	5	42.96	3	42.90	42.80	2	27,990	0.01%
2023/02/06	14.3	42.69	0	0.00	42.65	14.3	28,020	0.05%
2023/02/03	13	43.38	1	43.55	43.30	12	27,859	0.04%
2023/02/02	24	43.92	16.6	43.94	44.05	7.4	27,739	0.03%
2023/02/01	10	42.73	0.1	42.85	43.00	9.9	27,346	0.04%
2023/01/31	8	42.67	0	0.00	42.55	8	27,273	0.03%
2023/01/30	2	42.55	1.3	42.65	42.70	0.7	27,171	0.00%
2023/01/17	0	0.00	9	41.98	42.00	-9	26,752	-0.03%
2023/01/16	0	0.00	0.8	41.85	41.75	-0.8	26,590	0.00%
2023/01/13	0	0.00	1	42.04	41.80	-1	27,003	0.00%
2023/01/12	31	41.75	2.1	41.79	41.70	28.9	27,100	0.11%
2023/01/11	3.3	41.55	9.4	41.53	41.40	-6.1	27,226	-0.02%
2023/01/10	2.2	41.60	0	0.00	41.70	2.2	27,398	0.01%
2023/01/09	0.3	41.95	10	41.75	42.00	-9.7	27,590	-0.03%
2023/01/06	1.1	40.42	8.8	40.51	40.75	-7.8	27,378	-0.03%
2023/01/05	0.3	40.35	4	40.20	40.25	-3.7	28,347	-0.01%
2023/01/04	2	40.03	2	40.05	39.95	0	28,290	0.00%
2023/01/03	2	39.93	25	39.95	39.95	-23	28,532	-0.08%
2022/12/30	13.1	40.12	26	39.92	40.00	-12.9	28,201	-0.05%
2022/12/29	6.1	40.22	1	40.10	40.10	5.1	26,812	0.02%
2022/12/28	3	40.85	7	40.90	40.65	-4	27,146	-0.01%
2022/12/26	0	0.00	3	41.15	41.00	-3	27,657	-0.01%
2022/12/23	0	0.00	0.2	41.40	41.15	-0.2	28,154	0.00%
2022/12/22	1.1	40.29	81.5	40.40	40.40	-80.5	28,137	-0.29%
2022/12/21	0	0.00	3.1	39.95	40.00	-3.1	28,540	-0.01%
2022/12/20	32.1	40.09	1	40.15	40.15	31.1	28,645	0.11%
2022/12/19	3	40.13	0.3	40.30	40.15	2.7	28,562	0.01%
2022/12/16	7.1	40.25	4	40.30	40.20	3.1	28,483	0.01%
2022/12/15	20	40.55	2	40.40	40.60	18	28,536	0.06%
2022/12/14	1	41.00	1	41.00	40.90	0	28,476	0.00%
2022/12/13	1	40.81	2	41.10	40.95	-1	28,389	0.00%
2022/12/12	7	40.41	3	40.52	41.00	4	28,282	0.01%
2022/12/09	1.1	41.16	0	0.00	41.10	1.1	28,268	0.00%
2022/12/08	7	40.96	3	40.82	40.75	4	28,141	0.01%
2022/12/07	5	41.56	0	0.00	41.40	5	28,225	0.02%
2022/12/06	7.2	41.86	0	0.00	41.40	7.2	28,216	0.03%
2022/12/05	5	42.99	1	42.85	42.85	4	27,965	0.01%
2022/12/02	5	43.98	7.1	44.02	44.00	-2.1	27,585	-0.01%
2022/12/01	6.1	44.02	6.4	44.01	44.15	-0.2	27,673	0.00%
2022/11/30	4	43.83	1	43.80	43.55	3	27,240	0.01%
2022/11/29	16	42.10	76	43.19	43.45	-60	26,436	-0.23%
2022/11/28	1.2	42.26	0	0.00	42.00	1.2	26,038	0.00%
2022/11/25	4	42.55	0	0.00	42.55	4	26,098	0.02%
2022/11/24	1	42.75	2	42.83	42.55	-1	26,129	0.00%
2022/11/23	0	0.00	3	42.35	42.75	-3	26,779	-0.01%
2022/11/22	2	41.50	5	42.10	42.20	-3	26,833	-0.01%
2022/11/21	2	41.95	3	42.13	42.10	-1	26,610	0.00%
2022/11/17	1	41.15	0	0.00	41.55	1	26,412	0.00%
2022/11/16	0	0.00	56	41.78	41.70	-56	26,379	-0.21%
2022/11/15	0	0.00	1	42.35	42.40	-1	26,222	0.00%
2022/11/14	12	42.01	8	41.93	41.75	4	25,892	0.02%
2022/11/11	14	41.87	43.1	41.40	41.90	-29.1	25,414	-0.11%
2022/11/10	1	39.66	1	39.60	39.65	0	24,727	0.00%
2022/11/09	1.3	40.07	3	39.92	40.15	-1.7	24,595	-0.01%
2022/11/08	3	39.60	3.1	39.80	39.70	-0.1	24,398	0.00%
2022/11/07	1	39.45	4	39.33	39.55	-3	24,294	-0.01%
2022/11/04	6	38.95	0	0.00	38.95	6	24,403	0.02%
2022/11/03	1	38.50	0	0.00	38.85	1	24,406	0.00%
2022/11/02	88	38.25	0	0.00	38.50	88	24,309	0.36%
2022/11/01	1	37.61	7	37.99	38.10	-6	24,291	-0.02%
2022/10/31	6	38.03	88	37.95	37.80	-82	24,394	-0.34%
2022/10/28	6	38.34	10	38.13	38.25	-4	24,292	-0.02%
2022/10/27	11	38.72	2	38.90	38.50	9	24,119	0.04%
2022/10/26	10	38.01	3	38.55	38.50	7	24,305	0.03%
2022/10/25	9	37.30	1.1	37.27	37.50	7.9	24,108	0.03%
2022/10/24	4	37.10	2.3	37.17	37.00	1.7	24,068	0.01%
2022/10/21	38.4	36.68	16	37.14	36.55	22.4	24,012	0.09%
2022/10/20	17	37.74	0	0.00	37.85	17	23,418	0.07%
2022/10/19	10	38.30	0	0.00	38.30	10	23,093	0.04%
2022/10/18	4	38.06	9	38.17	38.15	-5	22,896	-0.02%
2022/10/17	31.3	37.24	23.2	36.97	37.65	8.1	22,912	0.04%
2022/10/14	2.2	38.03	5	38.13	37.65	-2.8	22,757	-0.01%
2022/10/13	38.7	37.77	20	37.76	37.45	18.7	22,489	0.08%
2022/10/12	12	39.36	12	39.33	39.55	0	21,438	0.00%
2022/10/11	6.6	39.58	20	39.76	39.60	-13.4	21,428	-0.06%
2022/10/07	3	40.70	1	40.65	40.50	2	21,263	0.01%
2022/10/06	0.1	40.90	0	0.00	40.80	0.1	21,251	0.00%
2022/10/05	8	40.69	13	40.75	40.75	-5	21,353	-0.02%
2022/10/04	2	39.20	150	39.50	39.55	-148	21,088	-0.70%	大賣/鉅額交易
2022/10/03	7.1	39.15	5	39.40	39.00	2.1	20,804	0.01%
2022/09/30	6.3	39.46	0	0.00	39.95	6.3	20,796	0.03%
2022/09/29	4	39.89	9	39.94	40.15	-5	20,805	-0.02%
2022/09/28	70.2	39.96	13	39.99	39.80	57.2	20,810	0.27%
2022/09/27	14	41.05	20.3	41.30	40.95	-6.3	20,639	-0.03%
2022/09/26	4	41.54	2	41.73	41.50	2	21,366	0.01%
2022/09/23	4	41.84	6.1	41.98	42.10	-2.1	21,834	-0.01%
2022/09/22	5.4	41.61	0	0.00	41.65	5.4	22,219	0.02%
2022/09/21	3	42.62	1	42.70	42.55	2	22,120	0.01%
2022/09/20	0.3	43.15	1	43.10	43.05	-0.8	22,130	0.00%
2022/09/19	0.3	42.95	0	0.00	42.75	0.3	22,164	0.00%
2022/09/16	1.1	42.72	0	0.00	42.80	1.1	22,159	0.00%
2022/09/15	1	42.90	7	42.86	43.10	-6	22,064	-0.03%
2022/09/14	4.4	42.76	10.4	42.75	42.85	-6.1	22,111	-0.03%
2022/09/13	12	43.80	0	0.00	43.65	12	22,175	0.05%
2022/09/12	2	43.73	2.6	43.89	44.05	-0.6	22,134	0.00%
2022/09/08	22.2	43.15	0	0.00	43.15	22.2	22,224	0.10%
2022/09/07	5.1	43.33	20	43.68	43.15	-14.9	22,064	-0.07%
2022/09/06	3	44.25	0	0.00	44.25	3	21,669	0.01%
2022/09/05	15.1	44.04	1.2	44.10	44.05	14	21,726	0.06%
2022/09/02	11.1	44.08	0	0.00	44.05	11.1	21,799	0.05%
2022/09/01	6.1	44.42	0	0.00	44.55	6.1	21,565	0.03%
2022/08/31	0.1	44.45	12	44.62	44.55	-11.9	21,355	-0.06%
2022/08/30	78.5	44.53	30	44.71	44.45	48.5	21,176	0.23%
2022/08/29	44	45.66	0	0.00	45.60	44	20,453	0.22%
2022/08/26	6.3	46.80	0	0.00	46.75	6.3	20,276	0.03%
2022/08/25	6	46.62	3	46.65	46.55	3	20,411	0.01%
2022/08/24	0	0.00	1	46.20	46.35	-1	20,674	0.00%
2022/08/23	6.1	46.40	30	46.32	46.35	-23.9	21,202	-0.11%
2022/08/22	1	46.85	55	47.05	46.85	-54	21,431	-0.25%
2022/08/19	1	47.15	0	0.00	47.50	1	21,698	0.00%
2022/08/18	0.1	47.30	0	0.00	47.25	0.1	22,138	0.00%
2022/08/17	3	47.27	2,083	47.17	47.45	-2,080	22,675	-9.17%	大賣/鉅額交易
2022/08/16	8	47.21	13	47.15	47.10	-5	22,832	-0.02%
2022/08/15	11	47.30	3.1	47.45	47.30	7.9	22,986	0.03%
2022/08/12	1	47.25	11	47.40	47.25	-10	23,091	-0.04%
2022/08/11	39	47.08	2	47.00	47.20	37	23,318	0.16%
2022/08/10	1	46.20	0	0.00	46.40	1	23,541	0.00%
2022/08/09	3	46.15	4	46.13	46.10	-1	23,832	0.00%
2022/08/08	24	46.04	1	46.15	46.15	23	24,081	0.10%
2022/08/05	0	0.00	3	45.62	45.75	-3	24,454	-0.01%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/03	6	44.72	3	44.73	44.95	3	25,328	0.01%
2022/08/02	3	44.78	1	45.15	44.85	2	25,763	0.01%
2022/08/01	11.2	45.33	1	45.30	45.45	10.2	25,797	0.04%
2022/07/29	0.2	45.71	0	0.00	45.50	0.2	25,923	0.00%
2022/07/28	1	45.55	2	45.65	45.80	-1	26,137	0.00%
2022/07/27	10.8	45.09	7.5	45.27	45.25	3.2	26,025	0.01%
2022/07/26	3	45.47	3	45.63	45.60	0	25,939	0.00%
2022/07/25	6	45.43	6.2	45.23	45.55	-0.2	25,920	0.00%
2022/07/22	4	44.95	23	44.87	45.00	-19	26,096	-0.07%
2022/07/21	26.3	44.59	32	44.47	45.05	-5.7	25,997	-0.02%
2022/07/20	10	45.33	28	45.19	44.90	-18	25,840	-0.07%
2022/07/19	53.5	44.99	0	0.00	44.95	53.5	25,852	0.21%
2022/07/18	10	45.05	65	45.19	45.20	-55	25,908	-0.21%
2022/07/15	63.4	44.55	0	0.00	44.15	63.4	25,818	0.25%
2022/07/14	3	45.17	0	0.00	45.00	3	25,713	0.01%
2022/07/13	1	45.50	10.2	45.42	45.50	-9.2	25,681	-0.04%
2022/07/12	36.1	43.86	6	44.27	43.80	30.1	25,547	0.12%
2022/07/11	1	44.90	4	45.08	45.05	-3	25,405	-0.01%
2022/07/08	44.4	45.02	73	45.08	44.80	-28.6	25,391	-0.11%
2022/07/07	105	44.76	42	44.78	45.05	63	25,204	0.25%	大買/
2022/07/06	15.1	45.39	21	45.34	44.95	-6	24,767	-0.02%
2022/07/05	8.1	46.63	4.2	46.64	46.75	3.9	24,464	0.02%
2022/07/04	18.1	45.32	92	45.43	45.50	-73.9	24,130	-0.31%
2022/07/01	74.3	50.95	4	50.04	49.70	70.3	23,435	0.30%
2022/06/30	0.8	51.32	1	51.20	50.90	-0.3	22,938	0.00%
2022/06/29	11.3	52.75	1	52.60	52.80	10.3	22,573	0.05%
2022/06/28	6	53.77	11	53.75	53.80	-5	22,282	-0.02%
2022/06/27	20	53.55	11	53.89	53.50	9	22,246	0.04%
2022/06/24	10	53.30	3.1	53.73	53.40	6.9	22,146	0.03%
2022/06/23	3.1	52.67	2	53.20	53.00	1.1	22,070	0.00%
2022/06/22	9.1	53.56	0	0.00	53.00	9.1	21,859	0.04%
2022/06/21	26	54.55	18	53.56	54.20	8	21,818	0.04%
2022/06/20	14	52.61	6	53.00	51.80	8	21,646	0.04%
2022/06/17	1	52.90	5	53.02	53.00	-4	21,328	-0.02%
2022/06/16	20	53.70	0	0.00	53.70	20	21,114	0.09%
2022/06/14	0	0.00	1.2	53.23	53.40	-1.2	21,655	-0.01%
2022/06/13	11	53.85	0	0.00	53.80	11	21,737	0.05%
2022/06/10	20.1	54.40	0	0.00	54.80	20.1	21,637	0.09%
2022/06/08	0	0.00	7.1	54.90	54.80	-7.1	21,644	-0.03%
2022/06/07	0	0.00	0	54.60	54.80	0	21,762	0.00%
2022/06/06	0	0.00	153	54.60	54.80	-153	21,784	-0.70%	大賣/鉅額交易
2022/06/02	8	54.39	2.1	54.58	54.50	5.9	22,417	0.03%
2022/06/01	22	54.82	4	55.00	54.70	18	22,979	0.08%
2022/05/31	0	0.00	5.1	54.40	55.70	-5.1	22,896	-0.02%
2022/05/30	90.2	53.80	11.1	53.39	54.00	79.1	22,429	0.35%
2022/05/27	2.2	52.16	1.3	52.56	52.60	1	22,288	0.00%
2022/05/26	2	51.70	22	52.04	51.50	-20	22,215	-0.09%
2022/05/25	8.1	51.00	2	51.60	51.40	6.1	22,592	0.03%
2022/05/24	19.6	52.52	5	52.10	52.00	14.6	22,536	0.06%
2022/05/23	4	52.35	13	52.55	52.30	-9	22,330	-0.04%
2022/05/20	79	53.18	11	52.98	52.90	68	22,422	0.30%
2022/05/19	6	52.82	4	52.80	52.70	2	22,386	0.01%
2022/05/18	12.4	53.05	45	53.54	54.10	-32.6	22,267	-0.15%
2022/05/17	43.1	53.00	4	52.65	52.60	39.1	22,037	0.18%
2022/05/16	1.2	53.30	2	53.10	53.20	-0.8	21,829	0.00%
2022/05/13	10.1	54.01	3	54.53	54.30	7.1	21,687	0.03%
2022/05/12	11.1	54.92	40	54.90	54.10	-28.9	21,631	-0.13%
2022/05/11	133.4	56.60	78	56.52	56.20	55.4	21,071	0.26%	大買/
2022/05/10	13.2	57.70	12.1	57.93	58.00	1.1	20,754	0.01%
2022/05/09	100.8	58.72	72	59.34	58.70	28.8	20,458	0.14%
2022/05/06	50.3	61.15	4	60.90	61.20	46.3	20,385	0.23%
2022/05/05	72	62.33	35	62.43	62.30	37	20,764	0.18%
2022/05/04	62	62.90	37	62.79	62.90	25	20,627	0.12%
2022/05/03	62	62.30	25.1	62.30	62.30	36.9	21,465	0.17%
2022/04/29	0	0.00	9.3	62.59	62.50	-9.3	21,850	-0.04%
2022/04/28	16.6	61.81	1	61.70	62.10	15.6	22,381	0.07%
2022/04/27	12.2	62.32	0	0.00	62.00	12.2	22,558	0.05%
2022/04/26	40	63.70	0	0.00	64.00	40	22,855	0.18%
2022/04/25	0.3	63.39	1	63.50	63.80	-0.7	23,163	0.00%
2022/04/22	1	63.40	0	0.00	64.20	1	23,431	0.00%
2022/04/21	0	63.55	1	63.69	63.90	-1	24,414	0.00%
2022/04/20	0	0.00	0.2	63.20	63.90	-0.2	25,839	0.00%
2022/04/19	0	0.00	4	63.48	62.70	-4	26,378	-0.02%
2022/04/18	4.2	63.38	31.2	63.20	62.80	-26.9	27,777	-0.10%
2022/04/15	6.6	64.23	2	64.20	64.00	4.6	27,751	0.02%
2022/04/14	10	64.90	2.1	64.80	64.70	7.9	27,884	0.03%
2022/04/13	0	64.90	6.1	65.25	65.40	-6	27,974	-0.02%
2022/04/12	1	64.50	200	64.60	64.90	-199	27,981	-0.71%	大賣/鉅額交易
2022/04/11	8	64.74	1.2	65.28	64.80	6.9	28,013	0.02%
2022/04/08	10	64.60	4	64.88	65.00	6	28,067	0.02%
2022/04/07	2	64.75	5	64.78	64.80	-3	28,116	-0.01%
2022/04/06	11.1	64.91	0.1	65.10	65.50	11	28,488	0.04%
2022/04/01	3	64.00	9.1	64.87	65.00	-6.1	28,650	-0.02%
2022/03/31	2	64.55	1	64.60	64.50	1	28,580	0.00%
2022/03/30	0.3	64.30	2	64.40	64.40	-1.7	28,688	-0.01%
2022/03/29	0	0.00	8	63.64	63.80	-8	28,632	-0.03%
2022/03/28	5.1	62.83	0	0.00	63.30	5.1	28,632	0.02%
2022/03/25	9.1	63.60	5	63.56	63.50	4.1	28,679	0.01%
2022/03/24	18.4	63.83	15	64.07	64.30	3.4	28,745	0.01%
2022/03/23	0	0.00	58.1	64.62	64.80	-58.1	28,715	-0.20%
2022/03/22	1	63.30	3	63.40	63.60	-2	28,460	-0.01%
2022/03/21	0.2	63.40	3	63.30	63.60	-2.8	28,562	-0.01%
2022/03/18	4	63.55	9	63.33	63.30	-5	28,550	-0.02%
2022/03/17	3	62.87	40	63.00	63.10	-37	28,392	-0.13%
2022/03/16	1	61.90	28	61.75	62.00	-27	28,028	-0.10%
2022/03/15	60.1	61.22	14	61.33	61.30	46.1	27,888	0.17%
2022/03/14	0	61.20	21	61.28	61.20	-21	27,942	-0.08%
2022/03/11	0	60.20	6	60.38	60.30	-6	28,019	-0.02%
2022/03/10	8	60.20	18.2	60.21	60.30	-10.2	28,069	-0.04%
2022/03/09	23.5	59.08	14.1	58.84	59.00	9.4	27,951	0.03%
2022/03/08	19.2	58.32	13.1	58.15	58.50	6.1	27,980	0.02%
2022/03/07	23.1	59.28	8.1	59.22	59.40	15.1	27,493	0.05%
2022/03/04	18.1	61.36	7.5	61.50	61.20	10.6	27,369	0.04%
2022/03/03	132.9	62.09	3	62.17	62.10	129.9	27,473	0.47%	大買/鉅額交易
2022/03/02	35	61.97	8.5	62.04	62.00	26.5	28,000	0.09%
2022/03/01	47	62.24	31	62.15	62.60	16	28,021	0.06%
2022/02/25	32.1	62.19	15	61.89	62.30	17.1	27,836	0.06%
2022/02/24	17.1	62.91	19	63.19	63.00	-1.9	27,194	-0.01%
2022/02/23	14	63.69	9	63.71	63.70	5	26,972	0.02%
2022/02/22	29.1	63.63	1	63.70	63.70	28.1	27,302	0.10%
2022/02/21	1.1	64.22	1	64.60	64.60	0.1	27,870	0.00%
2022/02/18	0.1	64.60	2	64.40	64.60	-2	28,908	-0.01%
2022/02/17	14.1	64.49	71	64.41	64.70	-56.9	28,921	-0.20%
2022/02/16	80.1	64.63	61	64.39	64.80	19.1	29,058	0.07%
2022/02/15	3	64.53	6	64.50	64.30	-3	29,080	-0.01%
2022/02/14	8.1	63.98	0	0.00	64.20	8.1	28,997	0.03%
2022/02/11	1	65.41	1	65.30	65.60	0	28,556	0.00%
2022/02/10	5	65.36	0	0.00	65.80	5	28,542	0.02%
2022/02/09	3	65.80	55	65.64	66.00	-52	28,438	-0.18%
2022/02/08	3.1	65.75	12	65.98	66.00	-8.9	28,310	-0.03%
2022/02/07	24.2	64.02	27	65.25	65.70	-2.8	28,037	-0.01%
2022/01/26	38	63.51	21	63.32	63.30	17	27,436	0.06%
2022/01/25	59.6	62.82	68	62.73	63.00	-8.4	27,281	-0.03%
2022/01/24	8	63.80	22	63.93	64.30	-14	26,533	-0.05%
2022/01/21	43.8	64.56	488	64.58	64.40	-444.2	26,308	-1.69%	大賣/鉅額交易
2022/01/20	4	65.58	7	65.76	65.80	-3	25,817	-0.01%
2022/01/19	174.2	66.01	264.1	65.71	66.10	-89.9	25,418	-0.35%	大買/大賣/
2022/01/18	55.1	66.87	6	66.63	66.90	49.1	25,119	0.20%
2022/01/17	68	66.81	6	67.00	66.50	62	24,722	0.25%
2022/01/14	1,008	67.78	1,067	67.28	67.70	-59	24,258	-0.24%	大買/大賣/
2022/01/13	824.1	67.03	908.7	66.61	67.40	-84.6	23,316	-0.36%	大買/大賣/
2022/01/12	259	64.61	14.4	64.65	64.70	244.7	21,953	1.11%	大買/鉅額交易
2022/01/11	450.2	64.22	22.4	63.72	64.50	427.8	21,511	1.99%	大買/鉅額交易
2022/01/10	1	62.00	10	61.90	62.10	-9	20,409	-0.04%
2022/01/07	6.8	62.04	0	0.00	62.00	6.8	20,966	0.03%
2022/01/06	2	62.00	3	61.87	62.00	-1	20,926	0.00%
2022/01/05	10	61.60	3	61.70	61.90	7	21,025	0.03%
2022/01/04	4	61.85	71	61.64	62.00	-67	21,301	-0.31%
2022/01/03	13	62.32	1	61.80	61.60	12	21,247	0.06%
2021/12/30	37	62.58	4	62.63	62.50	33	21,312	0.15%
2021/12/29	17	63.08	28.7	62.80	63.00	-11.7	21,562	-0.05%
2021/12/28	8	62.20	33.1	62.26	62.30	-25.1	21,270	-0.12%
2021/12/24	0	0.00	5.2	60.94	61.10	-5.2	21,269	-0.02%
2021/12/23	2	60.30	0	0.00	60.50	2	21,191	0.01%
2021/12/22	0.1	60.30	0	0.00	60.30	0.1	21,569	0.00%
2021/12/21	40	60.40	0	0.00	60.30	40	21,880	0.18%
2021/12/20	4.1	60.00	6	60.00	59.90	-1.9	22,127	-0.01%
2021/12/17	20	60.30	2	60.50	60.50	18	22,128	0.08%
2021/12/16	20	60.05	5	60.10	60.30	15	22,181	0.07%
2021/12/15	60	60.00	1	59.90	59.80	59	23,144	0.25%
2021/12/14	41.4	60.25	0	0.00	60.20	41.4	23,418	0.18%
2021/12/13	23	60.77	0	0.00	60.70	23	23,489	0.10%
2021/12/10	1	60.50	2	60.70	60.50	-1	23,478	0.00%
2021/12/09	12	60.67	0	0.00	60.70	12	23,745	0.05%
2021/12/08	13.3	60.76	2	61.00	60.70	11.3	24,282	0.05%
2021/12/07	4	60.20	0.1	60.55	60.70	3.9	24,250	0.02%
2021/12/06	2	59.50	104	59.90	60.00	-102	24,185	-0.42%	大賣/鉅額交易
2021/12/03	0	60.00	2	60.00	59.90	-2	24,450	-0.01%
2021/12/02	5	59.40	1	59.70	59.50	4	24,487	0.02%
2021/12/01	0	0.00	1	59.90	59.90	-1	24,530	0.00%
2021/11/30	21	59.50	1	60.00	60.00	20	24,737	0.08%
2021/11/29	36.1	59.38	4.1	59.26	59.30	32	24,589	0.13%
2021/11/26	13.1	60.07	1	60.00	60.20	12.1	24,564	0.05%
2021/11/25	0	0.00	1	61.50	61.60	-1	24,616	0.00%
2021/11/24	204	61.49	0	0.00	61.10	204	25,499	0.80%	大買/鉅額交易
2021/11/23	1	61.50	0.1	61.20	60.80	0.9	26,165	0.00%
2021/11/22	6	61.05	67	61.15	61.10	-61	26,300	-0.23%
2021/11/19	1	62.20	28.1	62.08	61.80	-27.1	26,148	-0.10%
2021/11/18	57.4	62.53	8.8	62.69	63.00	48.6	26,009	0.19%
2021/11/17	151.7	60.75	122.4	61.23	62.20	29.3	25,582	0.11%	大買/大賣/
2021/11/16	7	59.69	31	59.80	60.00	-24	24,753	-0.10%
2021/11/15	1.2	60.05	32.5	60.06	59.70	-31.3	25,028	-0.13%
2021/11/12	34	58.90	5	58.96	58.90	29	25,037	0.12%
2021/11/11	16	58.31	3	58.53	58.60	13	25,109	0.05%
2021/11/10	1	58.50	2.3	58.51	58.60	-1.3	25,537	-0.01%
2021/11/08	5	58.40	5.3	58.50	58.70	-0.3	26,117	0.00%
2021/11/05	1	57.90	2	58.35	58.50	-1	26,758	0.00%
2021/11/04	35	57.91	2.1	58.24	57.90	32.9	26,864	0.12%
2021/11/03	1	57.50	0	0.00	57.60	1	27,081	0.00%
2021/11/02	10.1	57.63	0	0.00	57.40	10.1	27,239	0.04%
2021/11/01	5	57.80	0	0.00	57.60	5	27,260	0.02%
2021/10/29	1	57.60	2	58.15	58.10	-1	27,334	0.00%
2021/10/28	10	58.15	0	0.00	58.10	10	27,308	0.04%
2021/10/27	1	58.50	0.2	58.70	58.70	0.8	27,635	0.00%
2021/10/26	0	0.00	32	59.03	59.10	-32	27,866	-0.11%
2021/10/25	0	0.00	25	58.50	58.40	-25	28,078	-0.09%
2021/10/22	3	58.23	1	58.20	58.30	2	29,110	0.01%
2021/10/21	0	0.00	7.1	58.83	58.70	-7.1	29,638	-0.02%
2021/10/20	6	58.18	0	0.00	58.30	6	30,673	0.02%
2021/10/19	11.4	58.68	2.2	59.09	58.40	9.2	31,486	0.03%
2021/10/18	4.1	58.80	28	58.94	58.70	-23.9	32,501	-0.07%
2021/10/15	5	58.20	106.1	58.20	58.30	-101.1	32,787	-0.31%	大賣/鉅額交易
2021/10/14	50	56.20	4	56.70	56.60	46	33,317	0.14%
2021/10/13	8	56.19	3	56.97	56.20	5	33,994	0.01%
2021/10/12	8	55.96	1	55.90	56.40	7	34,767	0.02%
2021/10/08	0	0.00	0.3	57.30	57.10	-0.3	35,161	0.00%
2021/10/07	13.1	57.15	5	57.40	57.10	8.1	35,822	0.02%
2021/10/06	1.3	56.73	3	57.00	57.10	-1.7	36,388	0.00%
2021/10/05	6.3	55.72	251	56.17	56.40	-244.7	37,311	-0.66%	大賣/鉅額交易
2021/10/04	4.3	56.57	0	0.00	56.60	4.3	37,369	0.01%
2021/10/01	14	56.91	107	56.99	56.90	-93	37,567	-0.25%	大賣/
2021/09/30	3	57.90	0	0.00	57.90	3	37,394	0.01%
2021/09/29	23	57.60	2	58.00	58.00	21	37,382	0.06%
2021/09/28	1.1	58.53	6	58.97	59.00	-4.9	37,072	-0.01%
2021/09/27	2.3	58.56	19	58.36	58.70	-16.7	36,833	-0.05%
2021/09/24	2	57.90	4.8	57.88	57.80	-2.8	36,647	-0.01%
2021/09/23	1	57.30	13	57.50	57.50	-12	36,726	-0.03%
2021/09/22	166.1	56.38	78	57.00	56.80	88.1	36,863	0.24%	大買/
2021/09/17	7	59.33	12	59.15	58.90	-5	35,916	-0.01%
2021/09/16	18.1	59.81	10	59.55	59.70	8.1	35,754	0.02%
2021/09/15	3	59.50	84	59.51	59.50	-81	35,725	-0.23%
2021/09/14	53	59.91	4	60.10	59.80	49	36,050	0.14%
2021/09/13	10	59.29	69.4	60.16	59.90	-59.4	35,934	-0.17%
2021/09/10	83	59.00	1	59.20	59.20	82	36,179	0.23%
2021/09/09	40	57.96	0	0.00	58.70	40	36,410	0.11%
2021/09/08	15	58.28	97	58.39	58.50	-82	36,458	-0.22%
2021/09/07	35	59.37	217	59.13	59.20	-182	36,413	-0.50%	大賣/鉅額交易
2021/09/03	0.3	59.50	14	59.76	59.60	-13.7	36,509	-0.04%
2021/09/02	4.1	58.26	41	58.39	58.70	-36.9	36,261	-0.10%
2021/09/01	4	59.20	60.1	59.10	59.20	-56.1	36,128	-0.16%
2021/08/31	45.3	59.62	7	59.39	59.60	38.3	35,983	0.11%
2021/08/30	22	58.79	50.1	58.82	59.50	-28.1	35,573	-0.08%
2021/08/27	1	57.60	24	57.34	57.70	-23	34,791	-0.07%
2021/08/26	39	55.90	27.5	55.85	56.00	11.5	34,212	0.03%
2021/08/25	11	55.61	2	55.70	56.00	9	34,213	0.03%
2021/08/24	0	0.00	21	55.68	55.80	-21	34,194	-0.06%
2021/08/23	20.5	54.41	29	55.03	55.10	-8.5	34,292	-0.02%
2021/08/20	5	53.40	0	0.00	53.70	5	34,591	0.01%
2021/08/19	1	53.80	2	53.80	53.80	-1	35,416	0.00%
2021/08/18	33	54.15	0	0.00	54.40	33	35,187	0.09%
2021/08/17	7.1	54.47	2	54.65	54.70	5.1	35,285	0.01%
2021/08/16	27.5	53.97	0	0.00	54.30	27.5	35,474	0.08%
2021/08/13	5	55.14	1.5	55.07	55.00	3.5	36,182	0.01%
2021/08/12	15.1	56.20	73	56.01	56.00	-57.9	36,421	-0.16%
2021/08/11	9	55.69	338.2	56.08	56.00	-329.2	37,296	-0.88%	大賣/鉅額交易
2021/08/10	51.1	55.10	5	55.30	54.90	46.1	37,950	0.12%
2021/08/09	1	54.51	1	55.20	55.20	0	38,888	0.00%
2021/08/06	0.1	55.10	0	0.00	55.10	0.1	39,246	0.00%
2021/08/05	3	55.50	1.9	55.31	55.20	1.2	40,324	0.00%
2021/08/04	0.1	55.47	2.1	55.36	55.20	-2	42,419	0.00%
2021/08/03	2	54.95	1	55.10	55.40	1	44,489	0.00%
2021/08/02	13.1	54.54	5	55.08	55.80	8.1	45,914	0.02%
2021/07/30	6.1	54.12	2.4	54.38	54.30	3.7	46,113	0.01%
2021/07/29	5	54.26	72	54.19	54.80	-67	46,829	-0.14%
2021/07/28	39.2	53.84	2	53.95	53.80	37.2	47,764	0.08%
2021/07/27	17.1	55.23	7	55.33	55.00	10.1	47,571	0.02%
2021/07/26	55.1	57.22	2	56.65	56.20	53.1	48,078	0.11%
2021/07/23	7	60.06	110.1	60.10	60.30	-103.1	47,224	-0.22%	大賣/鉅額交易
2021/07/22	26	60.30	220.5	59.47	60.10	-194.5	46,760	-0.42%	大賣/鉅額交易
2021/07/21	5	58.40	41	58.21	58.30	-36	46,106	-0.08%
2021/07/20	177.1	57.97	52	57.90	57.90	125.1	46,010	0.27%	大買/鉅額交易
2021/07/19	142	60.45	19	60.23	59.70	123	45,057	0.27%	大買/鉅額交易
2021/07/16	75	58.97	84	59.31	59.80	-9	44,842	-0.02%
2021/07/15	12	57.83	17.7	58.17	58.10	-5.7	44,376	-0.01%
2021/07/14	6.6	56.92	30.5	57.03	57.00	-23.9	44,314	-0.05%
2021/07/13	17	56.46	27	56.71	56.10	-10	44,523	-0.02%
2021/07/12	33	56.03	37.2	56.78	55.70	-4.2	44,050	-0.01%
2021/07/09	61.1	53.90	3	53.80	53.80	58.1	43,356	0.13%
2021/07/08	127	54.40	51	54.40	54.40	76	43,206	0.18%	大買/
2021/07/07	1	53.90	11.2	53.79	54.00	-10.2	43,295	-0.02%
2021/07/05	61	54.30	10	54.20	54.20	51	44,023	0.12%
2021/07/02	25	53.98	0	0.00	53.90	25	44,053	0.06%
2021/07/01	4	53.95	10.5	54.19	53.90	-6.5	44,129	-0.01%
2021/06/30	0	0.00	25	53.90	53.90	-25	44,225	-0.06%
2021/06/29	0	0.00	0.1	53.80	53.70	-0.1	44,258	0.00%
2021/06/28	1	54.20	1	54.20	54.30	0	44,316	0.00%
2021/06/25	0	0.00	6	54.50	54.30	-6	44,617	-0.01%
2021/06/23	0	0.00	21	53.70	54.10	-21	45,398	-0.05%
2021/06/22	11	52.80	10	52.61	52.60	1	45,248	0.00%
2021/06/21	29.3	52.06	116	51.99	52.00	-86.7	45,507	-0.19%	大賣/
2021/06/18	9	53.51	1	53.60	53.60	8	45,701	0.02%
2021/06/17	4	53.93	42	54.01	54.00	-38	45,680	-0.08%
2021/06/16	8	54.21	0	0.00	54.30	8	46,507	0.02%
2021/06/15	5	54.30	2	54.30	54.30	3	46,545	0.01%
2021/06/11	2	54.55	0	0.00	54.50	2	46,897	0.00%
2021/06/10	17	54.59	0	0.00	54.70	17	46,959	0.04%
2021/06/09	2	54.00	0	0.00	54.30	2	47,718	0.00%
2021/06/08	10	54.95	25	54.80	54.80	-15	48,075	-0.03%
2021/06/07	32	54.55	20	54.70	54.70	12	49,977	0.02%
2021/06/04	19	54.92	10	55.00	55.00	9	50,528	0.02%
2021/06/03	30	56.07	1	56.70	55.80	29	51,515	0.06%
2021/06/02	0	0.00	11.1	56.15	56.30	-11.1	51,779	-0.02%
2021/06/01	5	55.70	2	55.85	55.80	3	51,618	0.01%
2021/05/31	12	55.93	40	55.91	55.90	-28	51,771	-0.05%
2021/05/28	59	55.28	36	55.43	55.50	23	51,748	0.04%
2021/05/27	7.1	53.23	11.6	53.65	54.40	-4.5	51,388	-0.01%
2021/05/26	11	54.27	72	54.04	54.40	-61	51,390	-0.12%
2021/05/25	13	54.02	22.1	54.23	54.30	-9.1	52,113	-0.02%
2021/05/24	19	53.62	10	53.90	53.90	9	52,112	0.02%
2021/05/21	17	54.19	20	55.18	54.20	-3	52,164	-0.01%
2021/05/20	18.3	53.61	50.2	53.64	53.30	-31.9	51,138	-0.06%
2021/05/19	31.4	53.84	156	54.00	54.30	-124.6	50,805	-0.25%	大賣/鉅額交易
2021/05/18	104	53.50	63.9	53.19	53.50	40.1	50,042	0.08%	大買/
2021/05/17	80.1	49.26	106	49.28	48.65	-25.9	49,415	-0.05%	大賣/
2021/05/14	222	52.22	256	52.27	51.50	-34	48,429	-0.07%	大買/大賣/
2021/05/13	17.1	50.85	510.3	50.36	51.10	-493.2	47,837	-1.03%	大賣/鉅額交易
2021/05/12	1,916.2	52.34	291	56.20	52.30	1,625.2	46,707	3.48%	大買/大賣/鉅額交易
2021/05/11	95	57.15	71	57.63	56.60	24	44,799	0.05%
2021/05/10	23	56.47	55.8	57.66	58.20	-32.8	42,722	-0.08%
2021/05/07	7	55.07	33.8	55.14	55.10	-26.8	41,585	-0.06%
2021/05/06	97	54.86	48.1	54.53	54.40	48.9	41,421	0.12%
2021/05/05	0.3	54.20	40	53.84	53.60	-39.7	40,596	-0.10%
2021/05/04	62	51.81	112	51.28	51.70	-50	39,590	-0.13%	大賣/
2021/05/03	203	53.25	261	52.98	52.60	-58	38,914	-0.15%	大買/大賣/
2021/04/29	4	52.33	56	52.69	52.30	-52	38,083	-0.14%
2021/04/28	2	53.15	73	53.39	53.00	-71	37,858	-0.19%
2021/04/27	2	52.35	36.6	52.68	52.90	-34.6	37,854	-0.09%
2021/04/26	72	52.00	21	52.08	52.10	51	37,332	0.14%
2021/04/23	47	50.71	0	0.00	50.90	47	37,028	0.13%
2021/04/22	1	51.20	53	51.21	50.70	-52	37,188	-0.14%
2021/04/21	525.1	50.87	52	50.80	50.90	473.1	36,739	1.29%	大買/鉅額交易
2021/04/20	36	51.54	8	51.36	51.40	28	36,446	0.08%
2021/04/19	9	50.81	67.6	51.30	51.60	-58.6	36,139	-0.16%
2021/04/16	3	49.55	0	0.00	49.85	3	35,728	0.01%
2021/04/15	16	49.49	34	49.51	49.80	-18	36,111	-0.05%
2021/04/14	60.1	48.55	52	48.52	48.55	8.1	35,836	0.02%
2021/04/13	22	49.17	188	49.43	49.00	-166	35,813	-0.46%	大賣/鉅額交易
2021/04/12	137	48.92	13	48.88	48.80	124	35,490	0.35%	大買/鉅額交易
2021/04/09	5.2	47.50	2	47.23	47.25	3.2	34,922	0.01%
2021/04/08	160	47.57	0	0.00	47.65	160	34,974	0.46%	大買/鉅額交易
2021/04/07	8	47.80	101	47.65	48.00	-93	35,423	-0.26%	大賣/
2021/04/06	12	48.07	60	48.02	48.00	-48	35,289	-0.14%
2021/04/01	1	47.90	9	48.06	47.95	-8	35,054	-0.02%
2021/03/31	3	48.02	31	48.35	47.95	-28	34,785	-0.08%
2021/03/30	3	47.60	12.2	47.73	48.00	-9.2	34,421	-0.03%
2021/03/29	107	47.98	54	48.02	48.00	53	34,025	0.16%	大買/
2021/03/26	10	47.25	33	47.56	47.60	-23	33,554	-0.07%
2021/03/25	0	0.00	2	46.85	46.85	-2	32,936	-0.01%
2021/03/24	68	46.48	7.2	46.30	46.50	60.8	32,734	0.19%
2021/03/23	51.8	46.72	202.2	46.78	46.80	-150.4	32,299	-0.47%	大賣/鉅額交易
2021/03/22	1.2	44.83	8.3	45.45	45.60	-7.1	31,355	-0.02%
2021/03/19	53	45.27	22	45.27	44.60	31	31,210	0.10%
2021/03/18	350	45.70	34	45.45	45.45	316	30,492	1.04%	大買/鉅額交易
2021/03/17	51	45.85	5	45.65	45.80	46	30,786	0.15%
2021/03/16	111	46.45	3	46.50	46.45	108	30,652	0.35%	大買/鉅額交易
2021/03/15	52	46.80	102	46.88	46.70	-50	30,476	-0.16%	大賣/
2021/03/12	150	45.78	17.2	45.77	45.90	132.8	29,745	0.45%	大買/鉅額交易
2021/03/11	24.1	45.94	100.2	45.83	45.75	-76.1	29,369	-0.26%
2021/03/10	61	44.55	58	44.59	44.55	3	27,637	0.01%
2021/03/09	156.1	44.25	27	43.75	44.30	129.1	27,111	0.48%	大買/鉅額交易
2021/03/08	18	42.92	39	42.85	42.90	-21	26,040	-0.08%
2021/03/05	0	0.00	0.4	42.45	42.55	-0.4	25,732	0.00%
2021/03/04	10	42.20	0	0.00	42.35	10	26,329	0.04%
2021/03/03	10	42.30	221	42.79	42.55	-211	26,140	-0.81%	大賣/鉅額交易
2021/03/02	20	42.23	20	42.65	41.90	0	25,848	0.00%
2021/02/26	29	42.31	5	42.75	41.95	24	25,574	0.09%
2021/02/25	0	0.00	22	43.08	43.60	-22	24,484	-0.09%
2021/02/24	27	42.87	14	42.99	42.65	13	23,685	0.05%
2021/02/23	13	42.25	12.4	42.26	42.70	0.6	23,411	0.00%
2021/02/22	1	42.05	53	41.97	42.05	-52	23,044	-0.23%
2021/02/19	4	41.76	1	41.85	41.85	3	23,212	0.01%
2021/02/18	5	42.30	13	42.33	42.20	-8	23,510	-0.03%
2021/02/17	103	41.43	34	41.68	41.95	69	23,256	0.30%	大買/
2021/02/05	32	40.58	4	40.79	40.60	28	22,569	0.12%
2021/02/04	0	0.00	1	40.60	40.70	-1	22,690	0.00%
2021/02/03	1	40.30	2	40.35	40.30	-1	23,248	0.00%
2021/02/02	40.3	40.15	10	40.35	40.30	30.3	23,781	0.13%
2021/02/01	5	40.05	11	40.00	39.90	-6	23,619	-0.03%
2021/01/29	6	39.93	3	40.12	39.90	3	23,454	0.01%
2021/01/28	51	40.05	5	40.10	40.10	46	23,051	0.20%
2021/01/27	6	40.64	0	0.00	40.50	6	22,758	0.03%
2021/01/26	11	41.00	0	0.00	40.50	11	22,636	0.05%
2021/01/25	4	40.95	6	40.83	41.00	-2	22,281	-0.01%
2021/01/22	8	40.61	0	0.00	40.55	8	22,278	0.04%
2021/01/21	10	40.78	4	40.80	40.65	6	22,163	0.03%
2021/01/20	19	40.91	2	40.95	40.65	17	22,023	0.08%
2021/01/19	6	41.35	7	41.34	41.35	-1	21,456	0.00%
2021/01/18	8	41.20	0.7	41.25	41.20	7.3	21,418	0.03%
2021/01/15	26	42.01	0	42.20	41.80	26	21,144	0.12%
2021/01/14	17	42.24	5	42.30	42.50	12	20,941	0.06%
2021/01/13	407	42.41	2	42.43	42.40	405	20,773	1.95%	大買/鉅額交易
2021/01/12	55	42.91	5	42.63	42.30	50	20,539	0.24%
2021/01/11	12	42.64	8	42.98	42.60	4	20,111	0.02%
2021/01/08	16	42.42	32	42.38	42.85	-16	19,630	-0.08%
2021/01/07	1	41.65	25	41.91	41.90	-24	19,033	-0.13%
2021/01/06	13	41.94	6	41.73	41.55	7	18,772	0.04%
2021/01/05	3	42.10	43	42.18	42.10	-40	18,538	-0.22%
2021/01/04	1	41.80	155.2	42.19	42.05	-154.2	18,450	-0.84%	大賣/鉅額交易
2020/12/31	17	42.35	1.1	42.36	42.25	15.9	18,361	0.09%
2020/12/30	1	42.00	49	42.04	42.20	-48	18,042	-0.27%
2020/12/29	6	41.45	3	41.35	41.35	3	17,439	0.02%
2020/12/28	0	0.00	1	41.20	41.30	-1	17,426	-0.01%
2020/12/25	20	41.05	20	41.15	41.15	0	17,445	0.00%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	0	0.00	5	41.30	41.05	-5	17,563	-0.03%
2020/12/18	4	41.21	0	0.00	41.20	4	17,909	0.02%
2020/12/17	1	41.20	1	41.45	41.35	0	17,886	0.00%
2020/12/16	1	41.25	63.8	41.50	41.55	-62.8	18,034	-0.35%
2020/12/15	16	41.17	5	41.20	41.10	11	18,107	0.06%
2020/12/14	15	41.93	27	41.73	41.80	-12	18,052	-0.07%
2020/12/11	27	42.05	33	41.96	41.95	-6	17,874	-0.03%
2020/12/10	10	41.35	11.2	41.40	41.45	-1.2	17,252	-0.01%
2020/12/09	2	40.90	1	40.75	41.00	1	16,918	0.01%
2020/12/08	0	0.00	3	40.47	40.95	-3	16,800	-0.02%
2020/12/07	0	0.00	7	40.74	40.95	-7	16,625	-0.04%
2020/12/04	1	40.35	3	40.35	40.75	-2	16,401	-0.01%
2020/12/03	3.5	40.41	0	0.00	40.30	3.5	16,082	0.02%
2020/12/02	16.3	40.48	0	0.00	40.50	16.3	15,847	0.10%
2020/12/01	6	40.53	0	0.00	40.70	6	15,754	0.04%
2020/11/30	15	40.88	4	40.90	40.40	11	15,706	0.07%
2020/11/27	0	0.00	5	41.45	41.35	-5	15,118	-0.03%
2020/11/26	2	41.40	0	0.00	41.50	2	15,129	0.01%
2020/11/25	1	41.50	1	41.75	41.45	0	15,243	0.00%
2020/11/24	0	0.00	2	41.60	41.50	-2	15,216	-0.01%
2020/11/23	1	41.60	14	41.70	41.70	-13	15,219	-0.09%
2020/11/20	7	41.09	0	0.00	41.30	7	15,158	0.05%
2020/11/19	0	0.00	4	41.66	41.50	-4	15,078	-0.03%
2020/11/18	6	41.62	26	41.79	41.80	-20	14,889	-0.13%
2020/11/17	15	41.30	44	41.31	41.50	-29	14,523	-0.20%
2020/11/16	0	0.00	1	40.95	40.95	-1	14,234	-0.01%
2020/11/12	8	40.71	0	0.00	40.55	8	14,160	0.06%
2020/11/11	62	40.86	13	40.97	41.25	49	13,958	0.35%
2020/11/10	1	40.30	16	40.28	40.40	-15	13,287	-0.11%
2020/11/09	6	39.58	2	39.60	39.60	4	12,736	0.03%
2020/11/06	3	39.25	0	0.00	39.30	3	12,766	0.02%
2020/11/04	0	0.00	62	39.00	39.15	-62	13,025	-0.48%
2020/11/03	0	0.00	1	38.80	38.90	-1	12,916	-0.01%
2020/11/02	0.8	38.65	0.6	38.65	38.65	0.1	12,939	0.00%
2020/10/29	25	38.24	0	0.00	38.15	25	12,795	0.20%
2020/10/28	2	38.45	0	0.00	38.60	2	12,906	0.02%
2020/10/27	0	0.00	4	38.71	38.60	-4	13,093	-0.03%
2020/10/26	0	0.00	1	38.65	38.95	-1	13,285	-0.01%
2020/10/23	0	0.00	3	38.50	38.60	-3	13,364	-0.02%
2020/10/22	2	38.50	22	38.45	38.50	-20	13,557	-0.15%
2020/10/21	2	38.50	0	0.00	38.40	2	13,560	0.01%
2020/10/20	11	38.29	1	38.25	38.45	10	13,633	0.07%
2020/10/19	0.4	38.45	1	38.40	38.40	-0.6	13,674	0.00%
2020/10/16	14	38.24	3	38.35	38.15	11	13,761	0.08%
2020/10/15	1	38.45	6	38.35	38.20	-5	13,918	-0.04%
2020/10/14	2	38.65	0	0.00	38.60	2	13,826	0.01%
2020/10/13	1	38.55	1	38.65	38.45	0	13,800	0.00%
2020/10/12	0	0.00	5	38.60	38.60	-5	13,841	-0.04%
2020/10/07	15	38.70	0.2	38.80	38.60	14.8	13,829	0.11%
2020/10/06	1	38.70	0.2	38.75	38.65	0.8	13,931	0.01%
2020/09/28	11	38.45	4	38.53	38.55	7	14,372	0.05%
2020/09/25	16	38.10	0	0.00	38.10	16	14,579	0.11%
2020/09/24	38	38.21	0	0.00	38.00	38	14,574	0.26%
2020/09/23	5	38.72	0	0.00	39.00	5	14,327	0.03%
2020/09/22	18	38.89	0	0.00	39.00	18	14,432	0.12%
2020/09/21	7	39.27	5	39.15	39.10	2	14,877	0.01%
2020/09/18	3	39.55	0	39.70	39.50	3	14,881	0.02%
2020/09/16	2	40.05	0	0.00	40.20	2	14,831	0.01%
2020/09/14	0	0.00	1.1	40.00	40.10	-1.1	14,989	-0.01%
2020/09/11	6	39.72	2	39.90	39.90	4	15,115	0.03%
2020/09/10	1	39.75	23	39.50	39.75	-22	15,285	-0.14%
2020/09/09	15	39.26	2	39.30	39.45	13	15,487	0.08%
2020/09/08	23	39.36	1	39.55	39.55	22	15,642	0.14%
2020/09/07	10	39.40	3	39.43	39.35	7	15,853	0.04%
2020/09/04	1	39.40	0	0.00	39.45	1	16,308	0.01%
2020/09/03	4	39.68	1	39.75	39.85	3	16,380	0.02%
2020/09/02	2	39.55	0	0.00	39.55	2	16,465	0.01%
2020/09/01	2	39.70	3	39.75	39.85	-1	16,564	-0.01%
2020/08/31	5	39.90	0	0.00	39.85	5	16,599	0.03%
2020/08/28	60	39.95	0	0.00	39.95	60	16,722	0.36%
2020/08/24	3	39.87	0.2	39.95	39.90	2.8	17,594	0.02%
2020/08/21	336	39.93	0	0.00	39.85	336	17,819	1.89%	大買/鉅額交易
2020/08/20	10	39.76	10	40.20	39.80	0	17,855	0.00%
2020/08/19	21	40.85	5	40.85	40.55	16	17,898	0.09%
2020/08/17	0	0.00	2	40.65	40.70	-2	17,842	-0.01%
2020/08/13	0	0.00	3	40.63	40.70	-3	17,963	-0.02%
2020/08/12	2	40.05	12	40.23	40.45	-10	17,944	-0.06%
2020/08/11	5	40.10	0	0.00	39.95	5	17,791	0.03%
2020/08/10	11	40.43	7	40.40	40.45	4	17,663	0.02%
2020/08/06	2	40.25	0	0.00	40.20	2	17,597	0.01%
2020/08/05	0	0.00	1	39.85	39.85	-1	17,608	-0.01%
2020/08/03	9	39.28	0	0.00	39.25	9	17,735	0.05%
2020/07/31	1	39.70	0	0.00	39.60	1	17,563	0.01%
2020/07/30	28.1	39.88	0.9	40.10	40.10	27.3	17,425	0.16%
2020/07/29	6	40.00	4	40.25	40.10	2	17,321	0.01%
2020/07/28	20	39.75	10	39.70	39.65	10	17,566	0.06%
2020/07/27	82	39.94	11	40.25	39.75	71	17,939	0.40%
2020/07/24	4	40.18	0	0.00	40.10	4	18,009	0.02%
2020/07/23	30	40.40	0	0.00	40.35	30	17,974	0.17%
2020/07/22	55	40.61	3.5	40.51	40.65	51.5	18,028	0.29%
2020/07/21	2	40.45	6	40.46	40.40	-4	17,927	-0.02%
2020/07/20	1	40.45	5.2	40.45	40.40	-4.2	17,759	-0.02%
2020/07/17	10	40.60	0	0.00	40.50	10	17,823	0.06%
2020/07/16	2	40.55	0	0.00	40.55	2	17,975	0.01%
2020/07/14	0	0.00	1.3	40.66	40.70	-1.3	18,075	-0.01%
2020/07/13	0	0.00	2	40.78	40.95	-2	18,211	-0.01%
2020/07/10	21	40.32	10	40.45	40.25	11	18,277	0.06%
2020/07/09	4	40.80	0.1	40.60	40.60	3.9	18,417	0.02%
2020/07/08	23	41.01	0	0.00	40.95	23	18,388	0.13%
2020/07/07	3	41.00	1	41.05	40.95	2	18,681	0.01%
2020/07/06	20	41.08	5	41.15	41.25	15	18,613	0.08%
2020/07/03	2	40.63	0	40.75	40.75	2	18,579	0.01%
2020/07/02	16	40.43	0	0.00	40.30	16	18,729	0.09%
2020/07/01	11	40.34	2	40.13	40.35	9	18,993	0.05%
2020/06/30	2	42.00	40.7	41.95	41.85	-38.7	18,782	-0.21%
2020/06/29	81	41.89	17	41.87	41.90	64	18,456	0.35%
2020/06/24	0	0.00	32	42.21	42.20	-32	18,341	-0.17%
2020/06/23	1	42.35	36	42.25	42.30	-35	18,481	-0.19%
2020/06/22	99	42.10	38	42.10	42.10	61	18,405	0.33%
2020/06/19	0	0.00	25	42.10	42.10	-25	18,574	-0.13%
2020/06/18	11	42.05	26	42.15	42.15	-15	18,626	-0.08%
2020/06/17	10	42.20	5.1	42.21	42.20	4.9	18,642	0.03%
2020/06/16	30	41.50	3	41.68	41.90	27	19,027	0.14%
2020/06/15	0	0.00	1	41.00	40.90	-1	19,490	-0.01%
2020/06/12	2	40.50	0	0.00	40.70	2	19,726	0.01%
2020/06/11	7	42.22	62	41.87	41.00	-55	20,145	-0.27%
2020/06/10	5	42.30	27	42.27	42.35	-22	20,108	-0.11%
2020/06/08	6	41.75	11.9	41.92	41.90	-5.9	21,246	-0.03%
2020/06/05	0	0.00	3	41.68	41.60	-3	21,311	-0.01%
2020/06/04	0	0.00	102	41.50	41.55	-102	21,536	-0.47%	大賣/鉅額交易
2020/06/03	1,539	41.08	35	41.07	41.40	1,504	21,897	6.87%	大買/鉅額交易
2020/06/02	81	40.42	1	40.45	40.35	80	21,748	0.37%
2020/05/29	0	0.00	6	40.05	40.05	-6	21,638	-0.03%
2020/05/28	2	39.85	0	0.00	39.50	2	21,492	0.01%
2020/05/27	40	40.09	5	40.14	40.15	35	21,928	0.16%
2020/05/26	0	0.00	28.5	40.05	39.90	-28.5	22,372	-0.13%
2020/05/22	1	39.20	1	39.75	39.25	0	22,264	0.00%
2020/05/21	0	0.00	1	39.80	39.95	-1	22,347	0.00%
2020/05/20	25	39.62	0	0.00	39.65	25	22,296	0.11%
2020/05/19	0	0.00	4	39.35	39.45	-4	22,238	-0.02%
2020/05/18	0	0.00	2	39.00	39.00	-2	22,156	-0.01%
2020/05/15	0	0.00	11	39.24	39.05	-11	22,160	-0.05%
2020/05/14	2	39.25	1	39.15	39.15	1	22,118	0.00%
2020/05/13	22	39.40	1	39.40	39.55	21	22,045	0.10%
2020/05/12	0	0.00	3	39.58	39.60	-3	22,039	-0.01%
2020/05/11	0	0.00	23.7	39.78	39.60	-23.7	22,106	-0.11%
2020/05/08	0	0.00	12	39.16	39.25	-12	22,176	-0.05%
2020/05/07	0	0.00	5	39.00	38.85	-5	22,167	-0.02%
2020/05/06	13	38.76	0	0.00	38.80	13	22,195	0.06%
2020/05/05	3	38.95	10	39.05	38.90	-7	22,223	-0.03%
2020/05/04	11	38.82	3	38.80	38.80	8	22,279	0.04%
2020/04/30	8	39.59	20	39.63	39.90	-12	22,046	-0.05%
2020/04/29	0	0.00	30	38.53	38.45	-30	21,797	-0.14%
2020/04/28	10	38.05	0	0.00	38.00	10	21,841	0.05%
2020/04/27	1	37.90	20	37.78	38.00	-19	22,663	-0.08%
2020/04/24	2	37.25	0	0.00	37.05	2	22,655	0.01%
2020/04/23	0	0.00	0.2	37.40	37.25	-0.2	22,786	0.00%
2020/04/22	0	0.00	2	36.60	37.20	-2	22,804	-0.01%
2020/04/21	35	37.07	140	37.10	37.00	-105	22,784	-0.46%	大賣/鉅額交易
2020/04/17	0	0.00	20	38.50	38.20	-20	23,025	-0.09%
2020/04/16	12	37.73	3	37.75	37.80	9	22,915	0.04%
2020/04/15	1	38.15	1	38.25	38.30	0	22,791	0.00%
2020/04/14	3	37.70	7	37.89	38.00	-4	22,766	-0.02%
2020/04/13	10	37.45	1.1	37.60	37.40	8.9	22,579	0.04%
2020/04/10	17	37.32	145	37.65	37.80	-128	22,597	-0.57%	大賣/鉅額交易
2020/04/09	0	0.00	25	36.10	36.20	-25	22,305	-0.11%
2020/04/08	22	35.82	1	35.80	35.75	21	22,189	0.09%
2020/04/07	5	35.02	2	35.35	35.35	3	21,984	0.01%
2020/04/06	7	35.07	2	35.45	35.05	5	21,787	0.02%
2020/04/01	3	35.40	1	35.50	35.25	2	21,471	0.01%
2020/03/31	18	35.43	10	35.75	35.30	8	21,392	0.04%
2020/03/30	3	35.07	0	0.00	35.80	3	21,116	0.01%
2020/03/27	4	35.88	21	35.87	35.80	-17	20,967	-0.08%
2020/03/26	5	35.30	20	35.35	35.25	-15	20,711	-0.07%
2020/03/25	8	35.57	3	35.55	35.30	5	20,728	0.02%
2020/03/24	13	34.99	0	0.00	34.65	13	20,552	0.06%
2020/03/23	25	34.22	5	34.35	34.15	20	20,477	0.10%
2020/03/20	30	35.02	12	35.43	35.10	18	20,413	0.09%
2020/03/19	117	34.04	70.4	34.06	34.00	46.6	19,997	0.23%	大買/
2020/03/18	38	34.88	13	34.77	34.65	25	19,782	0.13%
2020/03/17	28	34.98	22	34.98	35.00	6	19,559	0.03%
2020/03/16	31	36.06	10	35.95	35.80	21	19,289	0.11%
2020/03/13	64	35.19	40.2	35.61	37.00	23.8	18,926	0.13%
2020/03/12	105	37.69	74	37.63	37.50	31	18,171	0.17%	大買/
2020/03/11	27	38.99	0	0.00	38.60	27	17,595	0.15%
2020/03/10	2	38.93	6	38.90	39.00	-4	17,509	-0.02%
2020/03/09	25	38.54	0	0.00	38.55	25	17,666	0.14%
2020/03/06	14	39.55	0	0.00	39.50	14	16,962	0.08%
2020/03/05	3	40.10	4	40.15	40.15	-1	16,604	-0.01%
2020/03/04	3	39.77	9	39.78	39.75	-6	16,734	-0.04%
2020/03/03	96	39.87	1	39.90	39.80	95	16,625	0.57%
2020/03/02	47	39.43	0	0.00	39.50	47	16,401	0.29%
2020/02/27	10	40.40	0	0.00	40.05	10	16,358	0.06%
2020/02/25	2	40.60	14	40.50	40.70	-12	15,823	-0.08%
2020/02/24	219	40.97	0	0.00	40.85	219	15,822	1.38%	大買/鉅額交易
2020/02/21	17	41.32	0	0.00	41.30	17	15,705	0.11%
2020/02/20	12	41.62	1	41.75	41.60	11	15,756	0.07%
2020/02/19	3	41.38	0	0.00	41.75	3	15,831	0.02%
2020/02/18	111	41.21	0	0.00	41.50	111	15,879	0.70%	大買/鉅額交易
2020/02/17	2	41.35	0	0.00	41.40	2	15,918	0.01%
2020/02/14	10	41.50	2	41.60	41.65	8	15,980	0.05%
2020/02/13	15	41.65	0	0.00	41.60	15	16,248	0.09%
2020/02/12	0	0.00	1	41.80	41.80	-1	16,482	-0.01%
2020/02/11	6	41.60	6	41.60	41.65	0	16,604	0.00%
2020/02/10	1	40.90	10.1	40.60	40.90	-9.1	17,085	-0.05%
2020/02/07	15	41.07	1	41.05	41.05	14	18,245	0.08%
2020/02/06	1	41.35	2.1	41.45	41.50	-1.1	18,469	-0.01%
2020/02/05	2	40.65	5	40.85	40.95	-3	18,523	-0.02%
2020/02/04	0	0.00	12	40.68	40.70	-12	18,629	-0.06%
2020/02/03	26	40.06	17	40.02	40.20	9	18,821	0.05%
2020/01/31	3	40.80	3	41.00	40.65	0	18,706	0.00%
2020/01/30	31	40.93	2	40.65	40.60	29	18,516	0.16%
2020/01/20	2	43.10	4.1	43.12	43.10	-2.1	17,715	-0.01%
2020/01/17	2	42.95	10	43.00	43.10	-8	17,677	-0.05%
2020/01/15	0	0.00	1	42.75	42.90	-1	17,693	-0.01%
2020/01/14	0	0.00	5	43.02	42.85	-5	17,768	-0.03%
2020/01/13	1	42.80	7	42.71	42.85	-6	17,602	-0.03%
2020/01/10	0	0.00	1	42.05	42.05	-1	17,528	-0.01%
2020/01/09	6	41.95	5	41.95	42.00	1	17,525	0.01%
2020/01/08	7	41.84	0	0.00	41.80	7	17,684	0.04%
2020/01/07	11.3	42.24	0	0.00	42.20	11.3	17,626	0.06%
2020/01/03	1	42.60	8	42.79	42.80	-7	17,577	-0.04%
2019/12/31	2	42.60	1	42.55	42.55	1	17,551	0.01%
2019/12/27	10	42.60	1	42.70	42.70	9	17,644	0.05%
2019/12/26	1	42.55	5.2	42.65	42.65	-4.2	17,649	-0.02%
2019/12/23	5	42.65	3	42.77	42.80	2	17,963	0.01%
2019/12/20	2	42.75	1.8	42.72	42.80	0.2	17,985	0.00%
2019/12/19	1	42.65	1	42.70	42.70	0	17,911	0.00%
2019/12/18	0	0.00	4	42.90	43.00	-4	17,810	-0.02%
2019/12/17	0	0.00	3	42.78	42.95	-3	17,822	-0.02%
2019/12/16	3	42.97	1	42.85	42.90	2	17,741	0.01%
2019/12/13	6.3	42.81	13	42.83	42.90	-6.7	17,562	-0.04%
2019/12/12	1	42.40	3	42.48	42.45	-2	17,156	-0.01%
2019/12/11	1	41.85	13	42.13	42.40	-12	16,948	-0.07%
2019/12/10	12.5	41.56	0.2	41.70	41.70	12.3	16,686	0.07%
2019/12/09	0.9	41.40	2	41.28	41.30	-1.1	16,725	-0.01%
2019/12/06	2.3	41.37	1	41.25	41.25	1.3	16,803	0.01%
2019/12/05	0	0.00	7.4	41.48	41.50	-7.4	16,719	-0.04%
2019/12/04	7	41.26	20	41.26	41.30	-13	16,638	-0.08%
2019/12/03	10	41.75	1	41.85	41.75	9	16,293	0.06%
2019/12/02	9	41.58	1	41.70	41.65	8	16,325	0.05%
2019/11/29	15	42.05	2	42.10	41.70	13	16,305	0.08%
2019/11/28	1	42.45	1	42.45	42.35	0	16,108	0.00%
2019/11/26	2	42.00	4	42.45	42.00	-2	16,257	-0.01%
2019/11/25	3	42.48	0	0.00	42.50	3	15,681	0.02%
2019/11/22	6	42.07	0	0.00	42.40	6	15,745	0.04%
2019/11/21	2	41.95	0	0.00	42.05	2	15,785	0.01%
2019/11/20	5	42.30	31	42.29	42.30	-26	15,725	-0.17%
2019/11/19	7	42.53	5	42.65	42.70	2	15,676	0.01%
2019/11/18	2	42.75	0	0.00	42.75	2	15,622	0.01%
2019/11/14	5	42.12	1	42.10	42.15	4	15,650	0.03%
2019/11/13	6	42.42	6	42.36	42.35	0	16,314	0.00%
2019/11/12	6	42.93	1	42.90	42.80	5	16,422	0.03%
2019/11/11	11	42.46	6	42.34	42.25	5	16,218	0.03%
2019/11/08	6	42.70	5.1	42.70	42.70	0.9	16,126	0.01%
2019/11/07	57	43.38	49	43.06	42.90	8	15,987	0.05%
2019/11/06	3	41.97	32	42.73	43.00	-29	15,346	-0.19%
2019/11/05	12	41.33	4	41.29	41.45	8	14,376	0.06%
2019/11/01	12	40.34	5	40.25	40.10	7	14,271	0.05%
2019/10/31	22	40.64	8	40.63	40.30	14	14,303	0.10%
2019/10/30	4	40.88	0	0.00	40.85	4	14,093	0.03%
2019/10/29	0	0.00	20	41.05	41.15	-20	14,014	-0.14%
2019/10/28	10.1	41.03	0	0.00	41.00	10.1	13,915	0.07%
2019/10/25	2	41.00	0	0.00	41.00	2	13,828	0.01%
2019/10/23	7	41.02	0	0.00	40.95	7	13,685	0.05%
2019/10/22	0	0.00	3	41.52	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/18	12	41.06	2.5	41.06	41.30	9.5	13,581	0.07%
2019/10/17	12	41.10	2,600	41.04	41.30	-2,588	13,439	-19.26%	大賣/鉅額交易
2019/10/16	0	0.00	30	41.10	41.10	-30	13,435	-0.22%
2019/10/14	0	0.00	3	40.70	40.65	-3	13,459	-0.02%
2019/10/09	13	40.51	0	0.00	40.55	13	13,440	0.10%
2019/10/08	7	40.51	0	0.00	40.50	7	13,540	0.05%
2019/10/07	1	40.55	1	40.35	40.40	0	13,502	0.00%
2019/10/03	1.2	40.44	1	40.40	40.30	0.2	13,615	0.00%
2019/10/02	20	41.00	0	0.00	40.90	20	13,633	0.15%
2019/09/27	1	41.05	0	0.00	40.90	1	13,616	0.01%
2019/09/26	5	41.70	0	0.00	41.20	5	13,673	0.04%
2019/09/25	10	41.20	0	0.00	41.45	10	13,724	0.07%
2019/09/24	5	41.25	3	41.50	41.60	2	14,042	0.01%
2019/09/20	5	41.55	1.2	41.68	41.55	3.8	14,704	0.03%
2019/09/17	5	41.55	0	0.00	41.65	5	14,537	0.03%
2019/09/16	1	41.50	0	0.00	41.55	1	14,558	0.01%
2019/09/12	17	41.51	0	0.00	41.50	17	14,586	0.12%
2019/09/11	0	0.00	30	41.25	41.40	-30	14,658	-0.20%
2019/09/10	0	0.00	1	41.45	41.40	-1	14,594	-0.01%
2019/09/09	0	0.00	6	40.98	40.95	-6	14,497	-0.04%
2019/09/06	0.1	40.80	0	0.00	40.80	0.1	14,462	0.00%
2019/09/05	5.2	40.39	4	40.49	40.50	1.2	14,418	0.01%
2019/09/02	0	0.00	2	40.00	39.95	-2	14,675	-0.01%
2019/08/30	0	0.00	1	39.85	40.15	-1	14,765	-0.01%
2019/08/28	6.2	39.95	14	39.89	39.95	-7.8	14,763	-0.05%
2019/08/26	2	39.40	0	0.00	39.50	2	14,823	0.01%
2019/08/23	2	39.80	0	0.00	39.85	2	14,870	0.01%
2019/08/22	1.2	39.43	0	0.00	39.45	1.2	14,954	0.01%
2019/08/21	0	0.00	1	39.75	39.50	-1	16,263	-0.01%
2019/08/20	7	39.75	0	0.00	39.70	7	16,260	0.04%
2019/08/19	30	40.05	5	39.93	40.00	25	16,339	0.15%
2019/08/16	7	39.17	3	39.12	39.55	4	16,312	0.02%
2019/08/15	7	39.39	0	0.00	39.35	7	15,763	0.04%
2019/08/14	15	39.82	0	0.00	39.75	15	15,935	0.09%
2019/08/13	10	39.84	0	0.00	39.80	10	16,024	0.06%
2019/08/12	10.8	40.20	0	0.00	40.00	10.8	16,218	0.07%
2019/08/08	60	40.00	0	0.00	39.95	60	16,545	0.36%
2019/08/07	24	39.78	1,990	39.74	39.80	-1,966	16,841	-11.67%	大賣/鉅額交易
2019/08/06	34	39.60	10	39.55	39.90	24	17,733	0.14%
2019/08/05	20	39.97	0	0.00	39.95	20	18,089	0.11%
2019/08/02	82	40.02	0	0.00	40.10	82	18,151	0.45%
2019/08/01	2	40.53	0	0.00	40.50	2	18,301	0.01%
2019/07/31	1	40.90	0	0.00	40.80	1	18,319	0.01%
2019/07/30	20	41.25	1	41.20	41.10	19	18,294	0.10%
2019/07/29	9	41.17	7	41.20	41.20	2	18,573	0.01%
2019/07/25	4	41.25	2	41.30	41.20	2	19,265	0.01%
2019/07/24	1	41.15	2	41.30	41.15	-1	19,348	-0.01%
2019/07/23	53	41.25	0	0.00	41.20	53	19,390	0.27%
2019/07/22	0	0.00	2	41.20	41.40	-2	19,369	-0.01%
2019/07/19	9	41.05	2	41.25	41.05	7	19,374	0.04%
2019/07/18	883	41.17	3	41.15	41.10	880	19,312	4.56%	大買/鉅額交易
2019/07/17	9	41.32	0	0.00	41.30	9	19,217	0.05%
2019/07/16	5	41.54	0	0.00	41.55	5	18,975	0.03%
2019/07/15	3	41.50	5	41.78	41.65	-2	18,852	-0.01%
2019/07/12	33	41.71	0	0.00	41.60	33	18,882	0.17%
2019/07/11	7	41.99	0	0.00	41.95	7	18,952	0.04%
2019/07/10	26	42.19	16	42.19	42.20	10	19,114	0.05%
2019/07/09	6	41.91	1	42.00	41.85	5	19,150	0.03%
2019/07/08	4	41.88	2	41.90	41.95	2	19,251	0.01%
2019/07/04	0	0.00	1	42.75	42.50	-1	19,631	-0.01%
2019/07/03	2	42.35	1	42.25	42.25	1	19,901	0.01%
2019/07/02	0	0.00	11	42.52	42.65	-11	20,241	-0.05%
2019/07/01	6	42.03	15	42.42	42.70	-9	20,202	-0.04%
2019/06/28	1	43.20	4	43.25	43.00	-3	19,887	-0.02%
2019/06/27	1	43.05	7	43.10	43.20	-6	19,625	-0.03%
2019/06/26	0.3	42.80	20	42.73	42.75	-19.7	19,534	-0.10%
2019/06/25	150.2	42.60	60	42.60	42.60	90.2	19,924	0.45%	大買/
2019/06/24	10.1	42.20	30	42.45	42.55	-19.9	20,254	-0.10%
2019/06/20	1	42.35	38	42.55	42.55	-37	20,422	-0.18%
2019/06/19	1	42.45	40	42.36	42.55	-39	20,644	-0.19%
2019/06/18	8	41.86	33	42.06	42.20	-25	20,557	-0.12%
2019/06/17	1	41.80	1	41.90	41.65	0	20,707	0.00%
2019/06/14	1.1	41.41	0	0.00	41.30	1.1	21,035	0.01%
2019/06/13	3	41.50	1	41.70	41.65	2	21,109	0.01%
2019/06/12	2	41.90	0	0.00	41.90	2	21,261	0.01%
2019/06/11	4	42.00	4	41.93	42.10	0	21,226	0.00%
2019/06/10	5	41.25	2	41.35	41.35	3	20,962	0.01%
2019/06/06	8	40.88	0	0.00	40.75	8	20,938	0.04%
2019/06/05	22	41.31	1	41.40	41.10	21	20,946	0.10%
2019/06/04	6	41.45	3	41.52	41.45	3	20,924	0.01%
2019/06/03	2	40.55	3.1	40.94	41.05	-1.1	20,926	-0.01%
2019/05/31	2	40.70	2	40.90	40.80	0	20,935	0.00%
2019/05/30	0	0.00	1	40.50	40.50	-1	20,823	0.00%
2019/05/29	2	40.38	2	40.35	40.30	0	21,156	0.00%
2019/05/28	12	40.71	0	0.00	40.35	12	21,292	0.06%
2019/05/27	2	40.63	2	40.60	40.75	0	20,084	0.00%
2019/05/24	6	40.75	31	41.09	40.60	-25	20,117	-0.12%
2019/05/22	2.1	41.06	0	0.00	41.15	2.1	20,047	0.01%
2019/05/21	1	41.15	38	41.17	41.50	-37	20,045	-0.18%
2019/05/20	6.3	40.21	5	40.30	40.20	1.3	19,732	0.01%
2019/05/17	117	40.00	81.1	40.20	40.00	35.9	19,779	0.18%	大買/
2019/05/16	65	40.34	0	0.00	40.00	65	19,523	0.33%
2019/05/15	8	40.87	4	41.06	40.95	4	19,277	0.02%
2019/05/14	138	40.53	156	40.50	40.45	-18	19,168	-0.09%	大買/大賣/
2019/05/13	25	42.23	90	42.02	41.95	-65	18,279	-0.36%
2019/05/10	20	43.53	2	43.65	43.20	18	17,969	0.10%
2019/05/09	25	43.75	1	43.55	43.50	24	18,064	0.13%
2019/05/08	9	44.05	62	44.05	44.05	-53	17,820	-0.30%
2019/05/07	24	44.41	0	0.00	44.35	24	17,976	0.13%
2019/05/06	33	44.45	0	0.00	44.50	33	18,096	0.18%
2019/05/03	1,286	45.44	1	45.40	45.45	1,285	17,979	7.15%	大買/鉅額交易
2019/05/02	19	45.63	17	45.47	45.65	2	17,838	0.01%
2019/04/30	0	0.00	3	44.75	44.70	-3	17,602	-0.02%
2019/04/29	35	44.59	4	44.60	44.60	31	17,665	0.18%
2019/04/26	11	44.44	0	0.00	44.50	11	17,852	0.06%
2019/04/23	101	44.25	102	44.35	44.35	-1	18,909	-0.01%	大買/大賣/
2019/04/19	0	0.00	1	44.45	44.35	-1	19,298	-0.01%
2019/04/18	2	44.05	0	0.00	44.20	2	19,368	0.01%
2019/04/17	1	44.15	0	0.00	44.10	1	19,526	0.01%
2019/04/16	17	44.07	1	44.10	44.10	16	19,348	0.08%
2019/04/15	201	44.25	0	0.00	44.15	201	19,302	1.04%	大買/鉅額交易
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	17	44.16	9	44.46	44.15	8	19,349	0.04%
2019/04/10	2	44.13	0	0.00	44.20	2	19,157	0.01%
2019/04/09	1	44.30	0	0.00	44.30	1	18,921	0.01%
2019/04/08	23	44.35	3	44.30	44.30	20	18,599	0.11%
2019/04/03	2.1	44.90	0	0.00	44.80	2.1	18,081	0.01%
2019/04/02	1	45.05	7.3	44.83	44.80	-6.3	18,020	-0.03%
2019/04/01	16	44.75	0	0.00	44.50	16	18,047	0.09%
2019/03/29	1	44.95	1	44.40	44.95	0	17,832	0.00%
2019/03/28	56	44.06	2	44.05	44.00	54	17,709	0.30%
2019/03/27	35	44.59	4	44.60	44.50	31	17,366	0.18%
2019/03/26	56	45.30	0	0.00	45.25	56	17,108	0.33%
2019/03/25	57	45.39	0	0.00	45.40	57	17,067	0.33%
2019/03/22	19	46.24	1	45.90	46.20	18	16,893	0.11%
2019/03/21	43	46.71	0	0.00	46.75	43	16,784	0.26%
2019/03/20	2	46.90	26	46.94	46.95	-24	16,780	-0.14%
2019/03/19	1	46.50	15	46.47	46.65	-14	16,896	-0.08%
2019/03/18	1	45.50	12	45.70	45.80	-11	16,574	-0.07%
2019/03/15	0	0.00	6	45.37	45.45	-6	16,518	-0.04%
2019/03/14	0	0.00	6	45.17	45.10	-6	16,273	-0.04%
2019/03/13	1	45.10	1	45.10	45.15	0	16,385	0.00%
2019/03/12	30	45.00	2	44.98	45.00	28	16,479	0.17%
2019/03/11	34	44.49	0	0.00	44.40	34	16,510	0.21%
2019/03/08	6	44.48	3	44.50	44.45	3	16,503	0.02%
2019/03/07	11	44.65	0	0.00	44.65	11	16,730	0.07%
2019/03/06	0	0.00	3	44.95	44.95	-3	16,792	-0.02%
2019/03/05	0	0.00	2	44.85	44.60	-2	17,051	-0.01%
2019/03/04	22	44.35	71.4	44.84	44.90	-49.4	17,057	-0.29%
2019/02/27	3	45.35	3	45.22	45.30	0	16,897	0.00%
2019/02/26	2	45.50	5	45.50	45.50	-3	16,689	-0.02%
2019/02/25	1	45.55	602	45.44	45.55	-601	16,530	-3.64%	大賣/鉅額交易
2019/02/22	2	45.20	453.7	45.16	45.40	-451.7	16,537	-2.73%	大賣/鉅額交易
2019/02/21	71	45.10	2	45.30	45.40	69	16,449	0.42%
2019/02/20	1	44.85	31	44.92	45.15	-30	16,347	-0.18%
2019/02/19	1	44.65	2	44.58	44.60	-1	16,200	-0.01%
2019/02/18	14	44.41	1	44.55	44.40	13	16,200	0.08%
2019/02/15	29	44.38	4	44.51	44.20	25	15,981	0.16%
2019/02/14	11	44.54	14	44.52	44.55	-3	15,903	-0.02%
2019/02/13	23	44.08	10	44.10	44.30	13	15,657	0.08%
2019/02/12	10	43.85	28	43.95	43.90	-18	15,578	-0.12%
2019/02/11	11	43.65	11	43.88	43.55	0	15,524	0.00%
2019/01/30	23	43.66	11	43.67	43.60	12	15,374	0.08%
2019/01/29	0	0.00	35	43.76	43.90	-35	15,060	-0.23%
2019/01/28	19	43.46	0	0.00	43.80	19	14,887	0.13%
2019/01/25	13	43.55	0	0.00	43.50	13	14,644	0.09%
2019/01/24	14	43.58	0	0.00	43.55	14	14,477	0.10%
2019/01/23	48	43.84	0	0.00	43.75	48	14,456	0.33%
2019/01/22	17	44.21	53	44.07	44.20	-36	14,399	-0.25%
2019/01/21	32	43.75	16	43.90	43.80	16	14,376	0.11%
2019/01/18	59	43.58	10	43.45	43.50	49	14,615	0.34%
2019/01/17	11	43.82	0	0.00	43.80	11	14,497	0.08%
2019/01/16	47	43.54	22	43.60	43.60	25	14,322	0.17%
2019/01/15	72	43.79	5	43.95	43.75	67	14,030	0.48%
2019/01/14	16	44.60	216	44.65	44.40	-200	13,493	-1.48%	大賣/鉅額交易
2019/01/11	18	45.63	20	45.60	45.55	-2	13,412	-0.01%
2019/01/09	20	45.91	26	45.87	45.95	-6	13,385	-0.04%
2019/01/07	9	45.32	13	45.32	45.20	-4	13,425	-0.03%
2019/01/04	3	44.57	0	0.00	44.55	3	13,467	0.02%
2019/01/03	6	45.20	20	45.20	45.15	-14	13,852	-0.10%
2019/01/02	20	46.03	5	46.35	45.90	15	13,837	0.11%
2018/12/28	5	46.60	0	0.00	47.00	5	13,810	0.04%
2018/12/27	15	46.44	22	46.50	46.70	-7	14,054	-0.05%
2018/12/26	20	46.05	1	46.30	46.00	19	14,215	0.13%
2018/12/25	10	46.00	1	46.00	46.00	9	14,341	0.06%
2018/12/24	75	46.49	48	46.50	46.50	27	14,365	0.19%
2018/12/22	60	46.90	60	46.90	46.85	0	14,281	0.00%
2018/12/21	0	0.00	10	46.90	46.95	-10	14,474	-0.07%
2018/12/20	28	47.00	34	47.03	47.00	-6	14,426	-0.04%
2018/12/19	1	46.95	45	46.90	47.25	-44	14,318	-0.31%
2018/12/18	13	47.17	50	47.40	47.20	-37	14,270	-0.26%
2018/12/14	1	47.65	1	47.65	47.55	0	14,530	0.00%
2018/12/13	25	48.05	29	48.10	48.25	-4	14,376	-0.03%
2018/12/12	6	47.42	0	0.00	47.50	6	14,310	0.04%
2018/12/11	32	47.60	0	0.00	47.60	32	13,953	0.23%
2018/12/10	4	47.59	0	0.00	47.60	4	13,959	0.03%
2018/12/06	1.1	48.08	12	48.25	48.25	-10.9	14,017	-0.08%
2018/12/05	1	48.35	0	0.00	48.40	1	14,099	0.01%
2018/12/04	8	48.56	5	48.80	48.95	3	14,067	0.02%
2018/12/03	7	49.08	1	49.10	49.10	6	13,952	0.04%
2018/11/30	1	48.75	5	48.60	48.55	-4	13,946	-0.03%
2018/11/29	5	48.55	0	0.00	48.55	5	13,686	0.04%
2018/11/28	8	48.73	1,031	48.70	48.80	-1,023	13,485	-7.59%	大賣/鉅額交易
2018/11/27	61	49.05	0	0.00	49.05	61	13,178	0.46%
2018/11/26	5	49.67	5	49.75	49.55	0	13,145	0.00%
2018/11/23	2	50.00	550	50.04	49.95	-548	12,886	-4.25%	大賣/鉅額交易
2018/11/22	88	50.15	1	50.10	50.40	87	12,878	0.68%
2018/11/21	91	50.10	0	0.00	50.20	91	12,886	0.71%
2018/11/20	3	50.30	0	0.00	50.20	3	12,820	0.02%
2018/11/19	0	0.00	12	50.86	51.00	-12	12,871	-0.09%
2018/11/15	25	50.67	641	50.45	50.80	-616	12,870	-4.79%	大賣/鉅額交易
2018/11/14	0	0.00	39	50.40	50.40	-39	12,904	-0.30%
2018/11/13	1	49.40	60	49.85	50.20	-59	13,066	-0.45%
2018/11/12	0	0.00	43	50.90	50.80	-43	13,061	-0.33%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	35	50.72	50.90	-35	13,006	-0.27%
2018/11/07	5	49.90	21	50.01	50.10	-16	12,859	-0.12%
2018/11/06	43	49.30	0	0.00	49.40	43	12,829	0.34%
2018/11/02	0	0.00	6	48.90	49.50	-6	12,818	-0.05%
2018/11/01	20	48.55	2	48.65	48.75	18	12,752	0.14%
2018/10/31	0	0.00	3	49.00	49.00	-3	12,645	-0.02%
2018/10/30	60	48.05	0	0.00	48.35	60	12,477	0.48%
2018/10/29	82	47.38	0	0.00	47.50	82	12,456	0.66%
2018/10/26	84	47.44	100	47.87	47.40	-16	12,309	-0.13%
2018/10/25	11	48.75	2	48.85	48.70	9	11,924	0.08%
2018/10/24	58	49.55	117	49.11	49.75	-59	11,850	-0.50%	大賣/
2018/10/23	8	49.46	20.9	49.36	49.30	-12.9	11,784	-0.11%
2018/10/22	30	50.30	1	49.75	50.30	29	11,644	0.25%
2018/10/19	1	49.70	2	50.20	50.30	-1	11,770	-0.01%
2018/10/18	2	49.83	2.4	49.87	50.00	-0.4	11,657	0.00%
2018/10/16	0.7	50.40	5	50.10	50.40	-4.3	11,549	-0.04%
2018/10/15	26	49.81	1	50.30	50.00	25	11,464	0.22%
2018/10/12	37	50.09	42	49.94	50.60	-5	11,252	-0.04%
2018/10/11	23	50.53	0	0.00	50.10	23	11,086	0.21%
2018/10/09	2	52.40	6	52.70	52.40	-4	10,544	-0.04%
2018/10/08	0	0.00	161	51.70	51.90	-161	10,391	-1.55%	大賣/鉅額交易
2018/10/05	6	51.40	1	51.50	51.20	5	10,408	0.05%
2018/10/04	3	51.70	0	0.00	51.70	3	10,304	0.03%
2018/10/03	23	52.19	5	52.20	52.20	18	10,291	0.17%
2018/10/01	0	0.00	81	52.88	52.90	-81	10,328	-0.78%
2018/09/28	145	53.10	60	52.53	52.50	85	10,506	0.81%	大買/
2018/09/27	0	0.00	6	52.90	52.80	-6	10,592	-0.06%
2018/09/26	0	0.00	15	52.93	53.00	-15	10,649	-0.14%
2018/09/25	15	53.00	1	53.20	52.80	14	10,913	0.13%
2018/09/21	0	0.00	9	52.66	52.90	-9	10,960	-0.08%
2018/09/20	0	0.00	6.6	52.11	52.20	-6.6	10,889	-0.06%
2018/09/19	0	0.00	7.2	51.23	51.40	-7.2	10,842	-0.07%
2018/09/17	3	50.97	0	0.00	51.20	3	11,188	0.03%
2018/09/14	0	0.00	5	51.12	51.20	-5	11,480	-0.04%
2018/09/13	1	50.70	1	50.70	50.50	0	11,666	0.00%
2018/09/11	6	50.37	0	0.00	50.50	6	12,101	0.05%
2018/09/10	7	50.83	1	50.80	50.90	6	12,298	0.05%
2018/09/07	8	51.29	0	0.00	51.20	8	12,596	0.06%
2018/09/06	4	51.90	0	0.00	51.50	4	12,810	0.03%
2018/09/05	7	51.80	2	51.90	51.80	5	12,909	0.04%
2018/09/04	0	0.00	1	52.40	52.20	-1	13,047	-0.01%
2018/09/03	3	52.03	0	0.00	52.00	3	13,115	0.02%
2018/08/31	2	52.00	0	0.00	52.60	2	13,234	0.02%
2018/08/29	2	52.50	0	0.00	52.60	2	13,436	0.01%
2018/08/28	2	52.80	0	0.00	52.70	2	13,479	0.01%
2018/08/24	0	0.00	1	52.80	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	1	52.10	52.50	-1	13,990	-0.01%
2018/08/21	0	0.00	508	51.54	51.90	-508	14,272	-3.56%	大賣/鉅額交易
2018/08/20	7	51.54	0	0.00	51.30	7	14,242	0.05%
2018/08/17	16	51.76	2	51.90	51.80	14	14,160	0.10%
2018/08/16	4	51.40	0	0.00	51.50	4	14,206	0.03%
2018/08/15	3	51.90	3	51.90	51.90	0	14,205	0.00%
2018/08/14	25	52.00	0	0.00	52.20	25	14,272	0.18%
2018/08/13	13	52.10	1	52.10	52.00	12	14,288	0.08%
2018/08/10	1	52.60	2	52.95	53.00	-1	14,353	-0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	3	53.00	0.1	52.50	52.50	2.9	14,831	0.02%
2018/08/03	0	0.00	1	52.60	52.80	-1	15,364	-0.01%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	0	0.00	2	52.60	52.50	-2	15,569	-0.01%
2018/07/31	0	0.00	4	52.48	52.70	-4	15,740	-0.03%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/25	0	0.00	0.1	52.10	52.10	-0.1	15,854	0.00%
2018/07/24	3	52.00	0	0.00	52.10	3	15,828	0.02%
2018/07/20	0.3	52.30	0	0.00	52.30	0.3	16,199	0.00%
2018/07/19	3	52.40	0	0.00	52.40	3	16,458	0.02%
2018/07/18	0	0.00	2	52.75	52.70	-2	16,494	-0.01%
2018/07/17	0	0.00	2	52.20	52.20	-2	16,502	-0.01%
2018/07/13	0	0.00	2	51.90	52.20	-2	16,748	-0.01%
2018/07/12	0	0.00	13	51.77	52.10	-13	16,800	-0.08%
2018/07/11	6	51.00	0	0.00	51.20	6	16,811	0.04%
2018/07/10	4	51.50	4	51.95	51.80	0	16,672	0.00%
2018/07/09	262	51.34	1	51.70	51.70	261	16,654	1.57%	大買/鉅額交易
2018/07/06	0	0.00	50	50.90	51.00	-50	16,592	-0.30%
2018/07/05	8	51.23	0	0.00	51.40	8	16,507	0.05%
2018/07/04	4	51.70	1	51.50	51.90	3	16,616	0.02%
2018/07/03	6	52.12	0	0.00	52.10	6	16,535	0.04%
2018/07/02	1	53.50	1	53.50	53.20	0	16,295	0.00%
2018/06/29	1	53.20	2	53.50	53.80	-1	16,159	-0.01%
2018/06/28	1	52.90	0	0.00	53.00	1	15,945	0.01%
2018/06/27	647	52.85	1	52.70	52.80	646	15,878	4.07%	大買/鉅額交易
2018/06/26	1	53.40	1.2	53.22	53.00	-0.2	15,760	0.00%
2018/06/25	3	55.87	258	55.75	55.60	-255	15,534	-1.64%	大賣/鉅額交易
2018/06/22	38	56.00	15	56.00	56.00	23	15,240	0.15%
2018/06/21	34	55.90	25.4	55.96	55.90	8.6	15,020	0.06%
2018/06/20	0	0.00	4.5	55.34	55.50	-4.5	14,998	-0.03%
2018/06/19	0	0.00	2	55.35	55.00	-2	14,863	-0.01%
2018/06/15	0	0.00	2	55.30	55.30	-2	14,466	-0.01%
2018/06/14	2	54.80	11	54.95	54.50	-9	14,169	-0.06%
2018/06/13	0	0.00	1	55.60	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	2	55.25	55.10	-2	14,001	-0.01%
2018/06/11	0	0.00	5.6	55.24	55.40	-5.6	13,851	-0.04%
2018/06/08	1	55.00	12	54.99	55.00	-11	13,857	-0.08%
2018/06/07	201	55.16	0	0.00	55.00	201	13,947	1.44%	大買/鉅額交易
2018/06/06	0	0.00	22	54.77	54.90	-22	14,092	-0.16%
2018/06/05	20	54.30	3	54.17	54.30	17	14,065	0.12%
2018/06/04	0	0.00	2	53.90	54.00	-2	14,053	-0.01%
2018/06/01	0	0.00	6	53.38	53.50	-6	14,024	-0.04%
2018/05/31	1	53.50	5	53.60	53.60	-4	13,998	-0.03%
2018/05/30	10	53.08	0	0.00	52.90	10	13,666	0.07%
2018/05/29	0	0.00	7	54.10	54.10	-7	13,502	-0.05%
2018/05/28	0	0.00	1	53.90	54.10	-1	13,620	-0.01%
2018/05/25	6	54.00	50	54.10	53.90	-44	13,719	-0.32%
2018/05/23	4	54.33	0	0.00	54.00	4	13,761	0.03%
2018/05/22	0	0.00	2	54.75	54.70	-2	13,826	-0.01%
2018/05/21	0	0.00	1	55.00	55.00	-1	14,054	-0.01%
2018/05/18	10	54.50	1	54.50	54.40	9	14,155	0.06%
2018/05/17	0	0.00	3	54.93	54.90	-3	14,267	-0.02%
2018/05/16	0	0.00	8	54.74	54.90	-8	14,261	-0.06%
2018/05/15	3.4	54.18	1	54.90	54.00	2.4	14,402	0.02%
2018/05/14	0	0.00	19.7	54.94	55.00	-19.7	14,737	-0.13%
2018/05/11	2	53.95	25	54.38	54.60	-23	14,736	-0.16%
2018/05/08	0	0.00	1	53.30	53.50	-1	14,373	-0.01%
2018/05/07	0	0.00	2	53.30	53.00	-2	14,283	-0.01%
2018/05/04	2	52.75	0	0.00	52.80	2	14,309	0.01%
2018/05/03	3	53.00	0	0.00	52.90	3	14,504	0.02%
2018/05/02	1	53.20	0	0.00	53.50	1	14,600	0.01%
2018/04/30	1	53.60	24	53.87	53.50	-23	14,691	-0.16%
2018/04/27	0	0.00	7.4	53.35	53.50	-7.4	14,774	-0.05%
2018/04/26	1	52.10	132.6	52.10	52.80	-131.6	14,749	-0.89%	大賣/鉅額交易
2018/04/25	11.1	52.00	0	0.00	52.20	11.1	14,567	0.08%
2018/04/24	1	52.70	2	52.75	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	1.1	52.48	52.50	-1.1	14,523	-0.01%
2018/04/19	1	52.00	2	52.35	52.90	-1	14,867	-0.01%
2018/04/18	3	51.60	9	52.10	52.00	-6	14,751	-0.04%
2018/04/17	30	51.78	0.5	51.90	51.60	29.5	14,773	0.20%
2018/04/13	17	52.79	1	53.00	52.80	16	15,106	0.11%
2018/04/12	3	53.27	1	53.60	53.30	2	15,314	0.01%
2018/04/11	2	53.60	131	53.26	53.30	-129	15,513	-0.83%	大賣/鉅額交易
2018/04/10	22	53.03	11	53.27	53.00	11	15,594	0.07%
2018/04/09	0	0.00	4	52.33	53.00	-4	15,704	-0.03%
2018/04/03	2	51.90	9	52.00	52.00	-7	15,783	-0.04%
2018/04/02	3	52.40	2.4	52.58	52.50	0.6	15,886	0.00%
2018/03/31	0	0.00	8.1	52.46	52.50	-8.1	15,982	-0.05%
2018/03/30	3	52.00	0	0.00	51.90	3	16,053	0.02%
2018/03/29	10	51.87	0	0.00	51.80	10	16,036	0.06%
2018/03/28	6	52.60	0	0.00	52.50	6	15,956	0.04%
2018/03/27	3	53.10	9.3	53.28	53.30	-6.3	16,044	-0.04%
2018/03/26	1	52.40	7	52.60	52.80	-6	16,064	-0.04%
2018/03/23	71	52.67	1	52.60	52.20	70	16,204	0.43%
2018/03/22	66	53.64	8	53.91	53.40	58	16,228	0.36%
2018/03/21	0	0.00	6.2	53.49	53.40	-6.2	16,072	-0.04%
2018/03/20	12	53.25	102.4	53.20	53.20	-90.4	16,284	-0.56%	大賣/
2018/03/19	1	53.40	0	0.00	53.60	1	16,471	0.01%
2018/03/16	13	53.22	1	53.70	53.40	12	16,593	0.07%
2018/03/15	1	53.60	0	0.00	53.40	1	16,519	0.01%
2018/03/14	0	0.00	14	53.91	53.90	-14	16,604	-0.08%
2018/03/13	4	53.83	0	0.00	53.90	4	16,660	0.02%
2018/03/12	101	54.43	19	54.36	54.50	82	16,673	0.49%	大買/
2018/03/09	5	52.08	0	0.00	52.00	5	16,714	0.03%
2018/03/08	16	52.56	0	0.00	52.40	16	17,459	0.09%
2018/03/07	3	52.50	0.1	52.60	52.50	2.9	17,930	0.02%
2018/03/05	8	52.80	0	0.00	52.60	8	19,210	0.04%
2018/03/02	2.5	53.46	2	53.55	53.30	0.5	19,274	0.00%
2018/03/01	1	53.80	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	451	54.75	2	54.50	54.30	449	19,415	2.31%	大買/鉅額交易
2018/02/23	1	54.40	5	54.52	54.70	-4	19,762	-0.02%
2018/02/22	0	0.00	4	53.73	54.20	-4	20,668	-0.02%
2018/02/21	20	53.90	0	0.00	54.00	20	21,958	0.09%
2018/02/12	1	53.50	3	53.60	53.00	-2	22,058	-0.01%
2018/02/09	12	52.42	1	52.50	52.80	11	21,999	0.05%
2018/02/08	0	0.00	25	53.26	53.30	-25	21,798	-0.11%
2018/02/07	0	0.00	129	52.38	52.70	-129	21,929	-0.59%	大賣/鉅額交易
2018/02/06	31	51.08	128	52.40	50.80	-97	21,788	-0.45%	大賣/
2018/02/05	4	53.68	22.7	53.52	54.10	-18.7	21,376	-0.09%
2018/02/02	1	54.50	0	0.00	54.70	1	21,222	0.00%
2018/02/01	0	0.00	5	55.12	54.80	-5	21,287	-0.02%
2018/01/31	3	54.17	2.2	54.31	54.60	0.8	21,223	0.00%
2018/01/30	5	54.70	1	54.70	54.40	4	21,082	0.02%
2018/01/29	9	55.04	0	0.00	55.20	9	21,006	0.04%
2018/01/26	2	54.95	1	54.70	54.70	1	20,866	0.00%
2018/01/25	0	0.00	3.3	55.68	55.60	-3.3	20,658	-0.02%
2018/01/24	3	55.40	7	55.61	55.70	-4	20,570	-0.02%
2018/01/23	1	55.50	13.9	56.26	56.00	-12.9	20,526	-0.06%
2018/01/22	1	55.50	3	55.63	55.60	-2	20,628	-0.01%
2018/01/19	2	55.70	0	0.00	56.00	2	20,908	0.01%
2018/01/18	18	56.02	2	56.30	55.90	16	20,836	0.08%
2018/01/17	31	56.00	0	0.00	56.30	31	20,787	0.15%
2018/01/16	30	56.60	16	56.64	56.60	14	20,659	0.07%
2018/01/15	1	56.10	16.5	56.33	56.50	-15.5	20,518	-0.08%
2018/01/12	3	55.60	3	55.63	55.60	0	20,278	0.00%
2018/01/11	20	55.15	0	0.00	55.40	20	20,202	0.10%
2018/01/10	6	55.68	50	56.56	55.60	-44	20,285	-0.22%
2018/01/09	0	0.00	15	55.63	55.80	-15	20,010	-0.07%
2018/01/08	2	55.15	4	55.65	55.70	-2	20,036	-0.01%
2018/01/05	3	55.47	1.1	55.49	55.70	1.9	19,793	0.01%
2018/01/04	1	54.70	12.3	55.13	55.40	-11.3	19,585	-0.06%
2018/01/03	0	0.00	27	54.87	55.20	-27	19,635	-0.14%
2018/01/02	4	54.23	3	54.23	54.20	1	19,235	0.01%