國泰金 (2882)-元富-成功券商分點個股進出

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
68.9
漲跌
▲1.3
漲幅
+1.92%
成交量
29,896張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－元富-成功券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-成功券商分點個股進出
元富-成功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
2024/12/03	0.5	68.13	29	68.46	68.90	-28.5	24,468	-0.12%
2024/12/02	8.3	66.85	27.2	67.29	67.60	-18.8	24,243	-0.08%
2024/11/29	13.2	65.35	7	65.67	65.70	6.2	24,434	0.03%
2024/11/28	2.2	66.41	8	66.50	66.30	-5.9	24,550	-0.02%
2024/11/27	7	66.94	7	66.54	66.50	0	24,579	0.00%
2024/11/26	10.2	66.62	6	67.35	67.40	4.2	24,594	0.02%
2024/11/25	2.1	67.44	7.8	67.56	67.30	-5.8	24,746	-0.02%
2024/11/22	13	66.68	5	66.80	66.80	8	24,744	0.03%
2024/11/21	15.4	66.49	5	66.56	66.60	10.4	24,579	0.04%
2024/11/20	17.1	67.15	6	67.40	67.40	11.1	24,346	0.05%
2024/11/19	1.1	66.54	5	66.74	67.70	-3.9	24,226	-0.02%
2024/11/18	5	66.80	9	67.27	67.00	-4	24,134	-0.02%
2024/11/15	22	67.30	3	67.63	66.90	19	24,123	0.08%
2024/11/14	6	66.23	0.7	66.50	66.20	5.4	24,318	0.02%
2024/11/13	39	66.78	8	66.84	66.80	31	24,201	0.13%
2024/11/12	19	67.76	1	68.00	67.50	18	24,046	0.07%
2024/11/11	8.1	68.45	5	68.20	68.70	3.1	23,709	0.01%
2024/11/08	1	70.10	8.2	69.90	69.50	-7.2	23,829	-0.03%
2024/11/07	20	69.80	9	69.90	69.80	11	24,388	0.05%
2024/11/06	10	69.20	5	69.10	69.10	5	24,339	0.02%
2024/11/05	10	68.92	17	69.58	69.80	-7	24,824	-0.03%
2024/11/04	12.1	69.46	39	69.35	69.60	-26.9	25,413	-0.11%
2024/11/01	18	67.66	6	68.60	68.60	12	26,083	0.05%
2024/10/30	1	68.80	0	0.00	68.90	1	26,128	0.00%
2024/10/29	23	68.34	7	68.30	68.50	16	26,282	0.06%
2024/10/28	0	68.80	29.6	69.58	69.30	-29.6	26,235	-0.11%
2024/10/25	18	68.44	26	68.83	69.00	-8	26,227	-0.03%
2024/10/24	94	68.37	5	68.22	68.20	89	26,539	0.34%
2024/10/23	8	68.90	18.1	69.02	69.20	-10	26,893	-0.04%
2024/10/22	5	68.00	71.1	69.00	69.30	-66.1	26,964	-0.25%
2024/10/21	26	68.53	10	68.28	68.30	16	27,316	0.06%
2024/10/18	3	69.40	70	69.64	69.80	-67	27,546	-0.24%
2024/10/17	0	68.20	34	68.41	68.60	-34	27,646	-0.12%
2024/10/16	9	67.86	11	67.98	67.80	-2	28,065	-0.01%
2024/10/15	1	67.80	33.8	68.62	68.80	-32.8	28,259	-0.12%
2024/10/14	5.4	67.44	44	67.43	67.70	-38.6	28,342	-0.14%
2024/10/11	11	67.82	10.4	68.43	68.00	0.6	28,801	0.00%
2024/10/09	0.1	67.50	7.2	68.28	67.80	-7.1	29,686	-0.02%
2024/10/08	12	67.28	18.6	68.05	67.70	-6.6	30,167	-0.02%
2024/10/07	11.1	67.52	34	67.71	68.00	-23	30,502	-0.08%
2024/10/04	7.6	66.18	2	66.45	66.00	5.6	30,706	0.02%
2024/10/01	11	66.40	0	0.00	66.70	11	30,936	0.04%
2024/09/30	15	66.93	18	67.12	66.50	-3	31,642	-0.01%
2024/09/27	54.2	67.43	17	68.05	67.50	37.2	32,531	0.11%
2024/09/26	20	68.05	158.4	68.19	68.30	-138.4	32,345	-0.43%	大賣/鉅額交易
2024/09/25	41	66.90	47.2	66.87	67.10	-6.2	32,742	-0.02%
2024/09/24	0	0.00	96.3	66.21	66.30	-96.3	33,013	-0.29%
2024/09/23	4	65.19	51.2	65.04	65.40	-47.2	33,078	-0.14%
2024/09/20	10	64.82	6	64.80	64.70	4	33,368	0.01%
2024/09/19	5	64.00	78.2	64.51	64.80	-73.2	33,208	-0.22%
2024/09/18	5	62.90	11	63.24	63.20	-6	33,076	-0.02%
2024/09/16	37	62.82	5	63.10	63.10	32	33,602	0.10%
2024/09/13	70	62.96	37	63.41	63.20	33	34,168	0.10%
2024/09/12	46	62.72	6	62.90	62.90	40	34,410	0.12%
2024/09/11	0	0.00	5	62.50	62.50	-5	34,555	-0.01%
2024/09/10	29	62.79	8	62.65	62.60	21	34,570	0.06%
2024/09/09	5	61.72	11	62.38	62.50	-6	34,634	-0.02%
2024/09/06	8.1	62.69	15.1	63.28	63.50	-7	34,688	-0.02%
2024/09/05	12	62.92	17.2	62.76	62.40	-5.2	34,790	-0.01%
2024/09/04	16.7	61.36	3	61.80	61.60	13.7	35,122	0.04%
2024/09/03	74.1	63.78	10	63.70	63.70	64.1	34,982	0.18%
2024/09/02	8.1	64.40	35.1	64.79	64.70	-27	35,440	-0.08%
2024/08/30	6	63.20	2	63.30	63.50	4	35,175	0.01%
2024/08/29	6	63.00	6	63.10	63.10	0	34,965	0.00%
2024/08/28	18	62.91	6	63.45	63.50	12	35,037	0.03%
2024/08/27	20	63.19	1	63.10	63.10	19	35,592	0.05%
2024/08/26	14	63.79	76.3	63.62	63.90	-62.3	35,737	-0.17%
2024/08/23	2	61.30	2	61.50	61.50	0	35,594	0.00%
2024/08/22	7.1	61.46	18.2	61.24	61.40	-11.1	36,129	-0.03%
2024/08/21	2.1	61.37	1	62.00	61.90	1.1	36,240	0.00%
2024/08/20	20.1	61.68	16	61.68	61.70	4.1	36,204	0.01%
2024/08/19	32	62.58	2	63.00	62.30	30	36,303	0.08%
2024/08/16	11	62.79	94	62.94	63.00	-83	36,294	-0.23%
2024/08/15	7	61.73	0	62.30	61.60	7	36,204	0.02%
2024/08/14	35	62.13	11.2	62.31	61.90	23.8	36,250	0.07%
2024/08/13	12.2	60.83	27	61.15	61.30	-14.8	36,302	-0.04%
2024/08/12	19	60.69	4.1	61.05	61.00	15	36,958	0.04%
2024/08/09	28	60.77	28.1	61.18	60.50	-0.1	37,786	0.00%
2024/08/08	8	57.81	9	57.92	57.80	-1	37,547	0.00%
2024/08/07	3	57.77	84.8	56.99	58.60	-81.8	38,115	-0.21%
2024/08/06	49	56.03	62	55.86	56.10	-13	39,274	-0.03%
2024/08/05	83.1	56.93	27	56.73	55.60	56.1	39,111	0.14%
2024/08/02	47.2	60.89	19	61.44	61.30	28.2	38,224	0.07%
2024/08/01	2	62.60	3	62.80	62.80	-1	38,033	0.00%
2024/07/31	33.1	61.87	24.2	61.40	62.40	8.9	38,121	0.02%
2024/07/30	50	62.28	4.1	61.61	61.70	45.9	38,061	0.12%
2024/07/29	51	62.80	59	62.37	62.70	-8	38,090	-0.02%
2024/07/26	0.1	61.14	16	60.88	61.50	-15.9	38,182	-0.04%
2024/07/23	17	60.86	18	61.16	61.50	-1	38,469	0.00%
2024/07/22	117.1	60.10	23	60.20	60.00	94.1	38,329	0.25%	大買/
2024/07/19	39.1	62.38	14	62.60	62.60	25.1	37,857	0.07%
2024/07/18	19.7	63.89	38.2	64.21	64.20	-18.5	37,382	-0.05%
2024/07/17	2	65.10	8.6	65.40	65.30	-6.6	36,835	-0.02%
2024/07/16	12	65.33	35	65.12	65.40	-23	36,552	-0.06%
2024/07/15	8	64.54	44	64.43	65.00	-36	36,512	-0.10%
2024/07/12	12	65.53	19	65.63	65.70	-7	36,287	-0.02%
2024/07/11	83	64.97	21.8	65.19	65.50	61.2	35,940	0.17%
2024/07/10	3	62.77	72.1	63.30	63.60	-69.1	35,266	-0.20%
2024/07/09	6	62.27	26.6	62.28	62.10	-20.6	34,893	-0.06%
2024/07/08	0	0.00	14.6	61.95	62.30	-14.6	34,605	-0.04%
2024/07/05	5	60.74	12.3	61.29	61.30	-7.3	34,651	-0.02%
2024/07/04	15	61.14	21	61.06	60.70	-6	34,497	-0.02%
2024/07/03	4	61.20	157.9	61.22	61.50	-153.9	34,232	-0.45%	大賣/鉅額交易
2024/07/02	31.1	58.19	0	0.00	58.20	31.1	33,097	0.09%
2024/07/01	27.7	57.03	0	0.00	58.10	27.7	33,019	0.08%
2024/06/28	122	59.02	181	59.07	59.00	-59	32,062	-0.18%	大買/大賣/
2024/06/27	47	58.54	25.1	58.97	59.10	21.9	31,576	0.07%
2024/06/26	16.1	59.78	20	59.95	59.50	-3.9	31,070	-0.01%
2024/06/25	1	60.21	8	60.75	60.50	-7	30,648	-0.02%
2024/06/24	2	60.30	4	60.15	60.30	-2	30,315	-0.01%
2024/06/21	3	60.13	18.3	60.16	60.10	-15.3	30,135	-0.05%
2024/06/20	0.3	59.00	65.6	59.47	60.10	-65.3	29,779	-0.22%
2024/06/19	11.3	58.70	18	59.00	59.00	-6.7	29,664	-0.02%
2024/06/18	8	58.18	75	58.60	58.90	-67	29,908	-0.22%
2024/06/17	8.1	57.58	14.7	57.73	57.50	-6.6	29,757	-0.02%
2024/06/14	11.6	58.06	21	57.92	58.20	-9.4	29,773	-0.03%
2024/06/13	7.3	58.46	6.6	58.47	58.10	0.7	29,821	0.00%
2024/06/12	15.2	57.98	10	58.07	57.90	5.2	30,391	0.02%
2024/06/11	24	59.17	29.1	59.28	58.70	-5.1	31,116	-0.02%
2024/06/07	16.2	57.75	34.8	58.05	58.20	-18.6	30,880	-0.06%
2024/06/06	10.8	57.33	45	57.36	57.50	-34.2	31,074	-0.11%
2024/06/05	1	56.50	17.3	56.67	56.50	-16.3	31,223	-0.05%
2024/06/04	7.2	56.13	2	56.10	56.40	5.2	31,647	0.02%
2024/06/03	7.1	56.24	4.2	56.59	56.70	3	31,675	0.01%
2024/05/31	10	56.20	13.2	55.88	56.20	-3.2	31,663	-0.01%
2024/05/30	1.2	55.62	30	55.88	55.60	-28.8	31,098	-0.09%
2024/05/29	25	56.22	1	55.90	55.60	24	30,827	0.08%
2024/05/28	26	56.58	90.7	57.00	56.80	-64.7	30,409	-0.21%
2024/05/27	9	55.43	31	55.73	55.60	-22	30,154	-0.07%
2024/05/24	53	54.89	3.2	54.80	54.90	49.8	30,085	0.17%
2024/05/23	45.4	54.94	31	54.80	54.80	14.4	30,107	0.05%
2024/05/22	4.1	55.50	16.2	55.71	56.00	-12.1	29,852	-0.04%
2024/05/21	18.1	55.13	54.2	55.55	55.40	-36.1	29,708	-0.12%
2024/05/20	8.2	56.18	14	55.91	56.00	-5.8	29,367	-0.02%
2024/05/17	39	56.25	18	56.36	56.40	21.1	29,208	0.07%
2024/05/16	24.5	56.91	132	56.95	56.40	-107.5	29,050	-0.37%	大賣/鉅額交易
2024/05/15	34	55.83	549.4	56.65	56.60	-515.4	28,227	-1.83%	大賣/鉅額交易
2024/05/14	42	54.34	11.2	54.84	54.30	30.8	27,245	0.11%
2024/05/13	34.1	55.25	40	55.13	55.10	-5.9	26,962	-0.02%
2024/05/10	30	54.09	129.5	54.58	55.50	-99.5	26,191	-0.38%	大賣/
2024/05/09	4	51.63	25.1	51.80	51.70	-21.1	24,534	-0.09%
2024/05/08	0.2	50.70	14	50.90	50.90	-13.8	24,131	-0.06%
2024/05/07	1.5	50.73	5	50.80	50.90	-3.5	24,147	-0.01%
2024/05/06	25	50.58	8	51.02	50.90	17	24,031	0.07%
2024/05/03	1	50.50	5.1	50.50	50.20	-4.1	23,755	-0.02%
2024/05/02	1.5	50.43	9	50.46	50.30	-7.5	23,703	-0.03%
2024/04/30	3.5	50.66	9	50.87	50.50	-5.5	23,517	-0.02%
2024/04/29	4	50.28	62.1	50.19	50.80	-58	23,098	-0.25%
2024/04/26	14	49.05	19	49.11	48.90	-5	22,340	-0.02%
2024/04/25	13	48.50	2	48.50	48.55	11	22,428	0.05%
2024/04/24	0	48.95	16	49.35	49.25	-16	22,385	-0.07%
2024/04/23	1	48.65	49	48.79	48.75	-48	22,603	-0.21%
2024/04/22	0.1	48.45	3.3	48.35	48.40	-3.2	22,828	-0.01%
2024/04/19	5.7	47.58	6	47.45	47.45	-0.3	22,753	0.00%
2024/04/18	2.1	47.62	3.5	48.01	48.45	-1.4	22,431	-0.01%
2024/04/17	3.1	48.03	41	47.85	47.90	-37.9	22,340	-0.17%
2024/04/16	47.8	48.07	2	48.55	47.85	45.8	22,176	0.21%
2024/04/15	35	48.58	5	48.74	48.95	30	21,808	0.14%
2024/04/12	15.3	49.15	1.2	49.17	49.05	14.1	21,657	0.06%
2024/04/11	16	49.78	32.1	49.57	49.70	-16.1	21,353	-0.08%
2024/04/10	32.5	48.97	1	48.95	48.75	31.5	20,845	0.15%
2024/04/09	1	48.85	31.4	49.39	49.45	-30.4	20,642	-0.15%
2024/04/08	0	48.10	10	48.45	48.35	-10	20,144	-0.05%
2024/04/03	32.3	48.35	5	48.35	48.05	27.3	20,142	0.14%
2024/04/02	3	48.92	4	48.75	48.95	-1	20,059	0.00%
2024/04/01	1.3	49.01	14.4	48.99	48.95	-13.1	20,092	-0.07%
2024/03/29	0	0.00	22	48.58	48.65	-22	19,929	-0.11%
2024/03/28	9	48.10	2.1	48.17	48.25	6.9	19,806	0.04%
2024/03/27	3	48.20	13	48.13	48.20	-10	19,792	-0.05%
2024/03/26	113	48.17	6.1	48.21	48.35	106.9	19,800	0.54%	大買/鉅額交易
2024/03/25	25.3	47.92	0	0.00	48.10	25.3	19,822	0.13%
2024/03/22	20.2	48.82	12	49.17	48.55	8.1	19,755	0.04%
2024/03/21	4	47.84	20	48.34	48.55	-16	19,329	-0.08%
2024/03/20	2.7	47.59	15.3	47.59	47.50	-12.6	19,083	-0.07%
2024/03/19	14.2	47.61	10	47.73	47.75	4.2	19,384	0.02%
2024/03/18	11.4	47.49	18	47.61	47.55	-6.7	19,301	-0.03%
2024/03/15	68.3	47.77	25	47.88	47.65	43.3	19,158	0.23%
2024/03/14	24	47.97	187.1	48.05	48.30	-163.1	18,269	-0.89%	大賣/鉅額交易
2024/03/13	19.2	46.69	39.5	46.70	46.80	-20.2	17,370	-0.12%
2024/03/12	34.2	46.29	30	46.37	46.50	4.2	17,141	0.02%
2024/03/11	56.4	45.94	103.2	46.20	46.05	-46.8	16,726	-0.28%	大賣/
2024/03/08	59.3	45.14	29.3	45.19	45.30	30	16,215	0.18%
2024/03/07	24	44.68	7	44.76	44.85	17	15,741	0.11%
2024/03/06	8.5	44.73	0	0.00	44.55	8.5	15,652	0.05%
2024/03/05	5.5	44.69	2	44.80	44.65	3.5	15,917	0.02%
2024/03/04	0.5	44.75	36	44.66	44.65	-35.5	15,905	-0.22%
2024/02/29	0.4	44.70	7	44.85	45.05	-6.6	15,994	-0.04%
2024/02/27	102.1	44.55	17	44.31	44.30	85.1	15,657	0.54%	大買/
2024/02/26	6.3	44.39	3	44.40	44.30	3.3	15,576	0.02%
2024/02/23	12.2	44.63	7	44.68	44.45	5.2	15,466	0.03%
2024/02/22	5.4	44.78	0	0.00	44.90	5.4	15,679	0.03%
2024/02/21	19.1	44.85	11	44.85	44.75	8.1	15,691	0.05%
2024/02/20	8.2	45.08	16	44.99	45.10	-7.8	15,713	-0.05%
2024/02/19	5.7	44.87	15	44.90	45.00	-9.3	15,792	-0.06%
2024/02/16	20.2	44.40	3.3	44.34	44.55	17	15,816	0.11%
2024/02/15	31.3	44.13	42	44.13	44.05	-10.7	15,933	-0.07%
2024/02/05	3.3	43.90	8	43.94	43.90	-4.7	15,847	-0.03%
2024/02/02	7.6	44.14	2	44.15	44.10	5.6	15,646	0.04%
2024/02/01	16.2	44.28	4	44.38	44.45	12.2	15,568	0.08%
2024/01/31	12.6	43.88	2.3	44.02	44.15	10.3	15,471	0.07%
2024/01/30	24.3	44.02	31	44.04	43.90	-6.7	15,388	-0.04%
2024/01/29	15.2	44.39	16	44.35	44.40	-0.8	15,324	-0.01%
2024/01/26	0	0.00	6	44.50	44.50	-6	15,340	-0.04%
2024/01/25	3.4	44.26	17	44.27	44.35	-13.6	15,366	-0.09%
2024/01/24	1.2	44.16	1.2	44.25	44.20	0	15,325	0.00%
2024/01/23	11	44.02	3	44.13	44.20	8	15,272	0.05%
2024/01/22	7.2	43.92	1	43.95	43.85	6.2	15,315	0.04%
2024/01/19	4.2	43.23	12	43.71	43.80	-7.8	15,261	-0.05%
2024/01/18	36	43.37	0.5	43.60	43.30	35.5	15,132	0.23%
2024/01/17	42.2	43.59	17	43.30	43.30	25.2	14,958	0.17%
2024/01/16	24.7	43.94	0	0.00	44.00	24.7	14,499	0.17%
2024/01/15	8.1	44.58	1	44.80	44.45	7.1	14,262	0.05%
2024/01/12	6	44.58	0	0.00	44.50	6	14,417	0.04%
2024/01/11	11.3	44.60	6	44.69	44.60	5.3	14,442	0.04%
2024/01/10	5	44.78	206	44.76	44.70	-201	14,537	-1.38%	大賣/鉅額交易
2024/01/09	14.3	45.01	6	44.95	44.75	8.3	14,551	0.06%
2024/01/08	29.3	45.19	8	45.39	45.10	21.3	14,471	0.15%
2024/01/05	7	44.80	2.7	44.92	44.85	4.3	14,492	0.03%
2024/01/04	3.5	44.83	0.7	44.95	44.70	2.8	14,633	0.02%
2024/01/03	32.4	44.86	0	0.00	44.95	32.4	14,958	0.22%
2024/01/02	2.3	45.44	1	45.40	45.50	1.3	14,818	0.01%
2023/12/29	0	0.00	1	45.70	45.75	-1	14,897	-0.01%
2023/12/28	0.1	45.65	7	45.69	45.80	-6.9	15,058	-0.05%
2023/12/27	1	45.45	26	45.43	45.45	-25	15,076	-0.17%
2023/12/26	2.1	45.05	21	45.12	45.20	-18.9	15,031	-0.13%
2023/12/25	1	44.90	12	44.89	44.85	-11	15,071	-0.07%
2023/12/22	10	44.68	8	44.77	44.65	2	15,129	0.01%
2023/12/21	5.1	44.72	3	44.70	44.70	2.1	15,143	0.01%
2023/12/20	15	44.93	4	44.85	44.85	11	15,167	0.07%
2023/12/19	13	44.92	6	44.94	44.90	7	15,132	0.05%
2023/12/18	2.2	45.57	3	45.60	45.50	-0.8	15,242	-0.01%
2023/12/15	2.1	45.78	20	45.81	45.85	-17.9	15,385	-0.12%
2023/12/14	13	45.88	54	45.77	45.90	-41	15,090	-0.27%
2023/12/13	4.2	44.67	0	0.00	44.70	4.2	14,626	0.03%
2023/12/12	5.4	44.70	0	0.00	44.75	5.4	14,668	0.04%
2023/12/11	34.4	44.89	0	0.00	44.85	34.4	14,610	0.24%
2023/12/08	2	44.97	2	44.85	44.85	0	14,513	0.00%
2023/12/07	21	45.02	4	44.95	45.00	17	14,380	0.12%
2023/12/06	9.3	45.63	1.4	45.55	45.45	7.9	14,160	0.06%
2023/12/05	46.1	45.57	0	0.00	45.55	46.1	14,051	0.33%
2023/12/04	10.1	46.05	11	46.08	46.25	-0.9	13,799	-0.01%
2023/12/01	18.2	45.97	2	46.25	46.05	16.2	13,838	0.12%
2023/11/30	0	0.00	24	46.04	46.50	-24	13,738	-0.17%
2023/11/29	3	45.87	0	0.00	45.75	3	13,300	0.02%
2023/11/28	1	45.70	0	0.00	46.00	1	13,420	0.01%
2023/11/27	55.2	45.87	0.2	45.80	45.75	55	13,497	0.41%
2023/11/24	19	46.23	2	46.45	46.30	17	13,412	0.13%
2023/11/22	2	46.10	1.5	46.13	46.30	0.5	13,527	0.00%
2023/11/21	1.5	46.13	22	45.98	46.15	-20.5	13,506	-0.15%
2023/11/20	78	45.60	0	0.00	45.70	78	13,372	0.58%
2023/11/17	1.1	45.70	10	45.77	45.80	-8.9	13,436	-0.07%
2023/11/16	28	45.59	2.1	45.70	45.65	25.9	13,339	0.19%
2023/11/15	11.1	45.49	4	45.75	45.75	7.1	13,178	0.05%
2023/11/14	48	45.45	2	45.60	45.45	46	12,979	0.35%
2023/11/13	0	0.00	14	45.57	45.25	-14	12,936	-0.11%
2023/11/10	0	0.00	2	45.00	44.95	-2	12,999	-0.02%
2023/11/09	1	45.00	0	0.00	45.15	1	13,107	0.01%
2023/11/08	2	45.05	0	0.00	45.05	2	13,393	0.01%
2023/11/07	7.1	45.06	0	0.00	45.20	7.1	13,574	0.05%
2023/11/06	1.3	45.29	1.4	45.40	45.35	-0.1	13,650	0.00%
2023/11/03	1	44.85	21	45.17	45.35	-20	13,730	-0.15%
2023/11/02	3.1	44.85	16.1	44.89	44.85	-13	13,962	-0.09%
2023/11/01	0.2	44.25	6	44.30	44.30	-5.8	13,947	-0.04%
2023/10/31	1	44.05	2	43.95	43.90	-1	14,171	-0.01%
2023/10/30	15.2	43.98	2.1	43.91	43.95	13.1	14,634	0.09%
2023/10/27	0	44.00	0	0.00	44.20	0	15,080	0.00%
2023/10/26	1	43.85	1	43.85	43.85	0	15,462	0.00%
2023/10/25	11	44.11	1	44.15	44.15	10	15,491	0.06%
2023/10/24	2	44.15	0	0.00	44.15	2	15,975	0.01%
2023/10/23	3.3	44.08	0	0.00	44.10	3.3	16,353	0.02%
2023/10/20	2.1	43.92	3.2	44.75	44.70	-1.1	16,283	-0.01%
2023/10/19	1	45.00	10	45.10	45.10	-9	16,017	-0.06%
2023/10/18	1	45.30	0	0.00	45.60	1	15,992	0.01%
2023/10/17	0	45.20	2	45.50	45.25	-2	15,862	-0.01%
2023/10/16	1.1	45.08	5	45.40	45.50	-3.9	16,036	-0.02%
2023/10/13	8	45.46	6	45.65	45.30	2	16,348	0.01%
2023/10/12	0.1	45.71	7.5	45.93	46.15	-7.4	16,565	-0.04%
2023/10/11	2	45.36	61	45.64	45.95	-59	16,466	-0.36%
2023/10/06	0.4	44.40	5	44.40	44.55	-4.6	16,194	-0.03%
2023/10/05	4.1	43.73	0	0.00	44.05	4.1	16,381	0.03%
2023/10/04	18.2	43.67	23	43.76	43.55	-4.8	16,486	-0.03%
2023/10/03	8.5	44.10	1	44.10	44.00	7.5	16,314	0.05%
2023/10/02	10.1	44.55	0	0.00	44.50	10.1	16,316	0.06%
2023/09/28	0.4	44.70	0.1	44.80	44.55	0.3	16,601	0.00%
2023/09/27	22	44.55	0	0.00	44.60	22	16,568	0.13%
2023/09/26	10.3	44.49	0	0.00	44.45	10.3	16,547	0.06%
2023/09/25	49	44.79	0	0.00	44.85	49	16,456	0.30%
2023/09/22	22.2	44.88	0.6	45.00	44.70	21.5	16,512	0.13%
2023/09/21	11.4	44.77	0	0.00	44.90	11.4	16,526	0.07%
2023/09/20	77.4	45.93	53	45.80	45.70	24.4	16,348	0.15%
2023/09/19	0.1	46.40	0	0.00	46.35	0.1	16,310	0.00%
2023/09/15	0.1	46.65	5	46.70	46.65	-4.9	16,421	-0.03%
2023/09/14	0	0.00	3	46.78	46.90	-3	16,289	-0.02%
2023/09/13	100	46.75	3	46.72	46.75	97	16,345	0.59%
2023/09/12	0	0.00	6	46.46	46.65	-6	16,622	-0.04%
2023/09/11	0	0.00	12	46.33	46.55	-12	16,620	-0.07%
2023/09/08	1.7	46.24	7.3	45.98	46.30	-5.6	16,744	-0.03%
2023/09/07	18.1	45.63	0	0.00	45.70	18.1	17,001	0.11%
2023/09/06	4.3	45.95	21	46.05	45.80	-16.8	17,246	-0.10%
2023/09/05	2	46.50	5	46.40	46.45	-3	17,354	-0.02%
2023/09/04	5.1	46.55	0	0.00	46.65	5.1	17,791	0.03%
2023/09/01	0.2	46.40	16.1	46.56	46.60	-15.8	18,058	-0.09%
2023/08/31	8	45.66	2	45.75	45.60	6	17,967	0.03%
2023/08/30	0.1	45.95	1	46.10	46.10	-0.9	18,138	-0.01%
2023/08/29	0	45.60	7.4	45.86	46.05	-7.3	18,240	-0.04%
2023/08/28	3	45.40	20	45.21	45.40	-17	18,361	-0.09%
2023/08/25	12.1	44.52	1	44.40	44.50	11.1	19,481	0.06%
2023/08/24	13.3	44.38	0	0.00	44.65	13.3	19,716	0.07%
2023/08/23	8	44.77	0	0.00	44.70	8	20,015	0.04%
2023/08/22	8.3	44.95	0	0.00	45.00	8.3	20,119	0.04%
2023/08/21	11	45.22	4	45.41	45.40	7	20,286	0.03%
2023/08/18	33	45.10	2	45.10	45.20	31	20,446	0.15%
2023/08/17	10	44.80	2	45.00	45.30	8	20,594	0.04%
2023/08/16	34.2	44.84	0.7	44.95	45.10	33.5	20,645	0.16%
2023/08/15	4.3	45.31	0	0.00	45.40	4.3	21,046	0.02%
2023/08/14	13.2	45.27	6	45.16	45.40	7.2	21,344	0.03%
2023/08/11	9	46.47	3	46.42	46.45	6	21,395	0.03%
2023/08/10	2	46.55	19	46.48	46.60	-17	21,437	-0.08%
2023/08/09	103.1	46.41	0	0.00	46.45	103.1	21,514	0.48%	大買/鉅額交易
2023/08/08	1	47.15	160	47.10	47.05	-159	21,727	-0.73%	大賣/鉅額交易
2023/08/07	11.2	46.51	2	46.28	46.45	9.2	21,777	0.04%
2023/08/04	9.1	46.42	5	46.42	46.30	4.1	21,795	0.02%
2023/08/02	26.2	46.23	16	46.18	46.20	10.2	21,721	0.05%
2023/08/01	5.2	47.12	111	46.67	47.25	-105.8	21,359	-0.50%	大賣/鉅額交易
2023/07/31	11.1	46.29	37	46.01	45.75	-26	20,808	-0.12%
2023/07/28	11	45.66	5	45.61	45.75	6	20,486	0.03%
2023/07/27	27	45.94	22	45.92	46.00	5	20,452	0.02%
2023/07/26	17.3	45.29	34.2	45.27	45.35	-16.9	20,136	-0.08%
2023/07/25	8	44.41	2	44.55	44.55	6	19,903	0.03%
2023/07/24	12	44.06	1	44.15	44.20	11	19,925	0.06%
2023/07/21	6	44.45	12	44.37	44.40	-6	20,007	-0.03%
2023/07/20	23.1	44.78	0	0.00	44.75	23.1	20,025	0.12%
2023/07/19	51.6	44.51	11.3	44.67	44.50	40.2	19,914	0.20%
2023/07/18	31.1	45.05	2.7	45.07	45.05	28.4	19,807	0.14%
2023/07/17	7.1	44.76	31.3	44.88	45.00	-24.2	19,538	-0.12%
2023/07/14	0	0.00	2.3	43.99	44.10	-2.3	19,244	-0.01%
2023/07/13	4	43.75	35	43.78	43.60	-31	19,219	-0.16%
2023/07/12	11	43.72	1	43.75	44.00	10	19,104	0.05%
2023/07/11	18	43.62	47.3	43.55	43.60	-29.2	19,068	-0.15%
2023/07/10	12.1	42.73	18.1	42.82	42.65	-6	19,014	-0.03%
2023/07/07	17.7	42.16	0	0.00	42.25	17.7	18,995	0.09%
2023/07/06	29.8	42.76	10	42.90	42.50	19.8	18,948	0.10%
2023/07/05	10.1	43.35	14.1	43.36	43.20	-4	18,679	-0.02%
2023/07/04	33	43.15	0	0.00	43.05	33	18,804	0.18%
2023/07/03	8.1	43.23	1	43.25	43.30	7.1	18,884	0.04%
2023/06/30	8.3	43.29	0	0.00	43.15	8.3	19,065	0.04%
2023/06/29	8.4	43.66	0	0.00	43.40	8.4	19,023	0.04%
2023/06/28	33	43.60	10	43.63	43.65	23	18,959	0.12%
2023/06/27	2	44.05	6	44.03	44.15	-4	18,865	-0.02%
2023/06/26	1.2	44.04	1	44.05	44.05	0.2	18,810	0.00%
2023/06/21	1.4	44.46	4	44.38	44.40	-2.6	18,796	-0.01%
2023/06/20	0	0.00	37	44.08	44.35	-37	18,939	-0.20%
2023/06/19	60	43.87	1	43.90	43.90	59	19,245	0.31%
2023/06/16	23	43.98	0	0.00	43.90	23	19,296	0.12%
2023/06/15	15.8	44.30	2	44.45	44.35	13.8	19,510	0.07%
2023/06/14	2	44.40	8.1	44.71	44.60	-6.1	19,815	-0.03%
2023/06/13	75	44.05	0.7	44.20	44.10	74.3	20,165	0.37%
2023/06/12	64.2	44.19	3	44.15	44.05	61.2	20,040	0.31%
2023/06/09	17	44.52	8	44.52	44.60	9	20,220	0.04%
2023/06/08	130	44.61	5	44.44	44.60	125	20,265	0.62%	大買/鉅額交易
2023/06/07	42.4	45.10	4	45.05	45.40	38.4	20,307	0.19%
2023/06/06	5.9	45.19	1.2	45.20	45.25	4.7	20,210	0.02%
2023/06/05	17	44.62	19.8	45.36	45.25	-2.8	20,213	-0.01%
2023/06/02	6.4	44.22	1.1	44.21	44.45	5.3	19,891	0.03%
2023/06/01	20.2	44.07	2	44.35	44.00	18.2	19,911	0.09%
2023/05/31	6	44.37	0	0.00	44.30	6	19,733	0.03%
2023/05/30	16.2	44.55	1	44.80	44.50	15.2	18,585	0.08%
2023/05/29	22	45.19	315.6	45.22	44.75	-293.6	18,760	-1.57%	大賣/鉅額交易
2023/05/26	42.9	44.01	10	44.20	43.90	32.9	18,509	0.18%
2023/05/25	9.1	44.22	2	44.20	44.05	7.1	18,466	0.04%
2023/05/24	5.8	44.42	31	44.50	44.80	-25.3	18,428	-0.14%
2023/05/23	21.1	44.87	4	44.96	44.80	17.1	18,451	0.09%
2023/05/22	12.2	45.17	5.1	45.31	45.15	7.1	18,615	0.04%
2023/05/19	1	45.05	191.4	44.98	45.15	-190.4	18,867	-1.01%	大賣/鉅額交易
2023/05/18	11.1	44.30	181.8	44.38	44.40	-170.8	18,393	-0.93%	大賣/鉅額交易
2023/05/17	0	0.00	26.3	43.67	43.95	-26.3	18,294	-0.14%
2023/05/16	10	43.40	62	43.43	43.60	-52	18,227	-0.29%
2023/05/15	0.1	43.10	4	43.09	43.35	-3.9	18,107	-0.02%
2023/05/12	44.3	42.84	13	42.93	42.65	31.3	18,034	0.17%
2023/05/11	3	43.57	34.6	43.51	43.70	-31.6	17,729	-0.18%
2023/05/10	109	42.88	0	0.00	43.05	109	17,471	0.62%	大買/鉅額交易
2023/05/09	2	43.30	21.1	43.27	43.50	-19.1	17,476	-0.11%
2023/05/08	2.5	42.82	9.2	42.91	43.05	-6.7	17,565	-0.04%
2023/05/05	6	42.49	0	0.00	42.65	6	17,742	0.03%
2023/05/04	0	0.00	15	42.37	42.50	-15	18,392	-0.08%
2023/05/03	10	42.20	1	42.25	42.40	9	18,694	0.05%
2023/05/02	7.5	42.27	32	41.98	42.50	-24.5	19,081	-0.13%
2023/04/28	7	42.37	3.4	42.45	42.45	3.6	19,559	0.02%
2023/04/27	7	42.28	1	42.30	42.25	6	19,728	0.03%
2023/04/26	4	42.05	0	0.00	42.35	4	19,928	0.02%
2023/04/25	0	42.60	1.8	42.69	42.60	-1.8	20,081	-0.01%
2023/04/24	2.2	42.53	1	42.50	42.65	1.2	20,163	0.01%
2023/04/21	1.1	42.56	5.7	42.62	42.70	-4.7	20,326	-0.02%
2023/04/19	0.3	42.86	2	42.70	42.75	-1.8	21,138	-0.01%
2023/04/18	0	43.10	0	0.00	43.10	0	21,287	0.00%
2023/04/17	0.3	43.07	2.2	43.19	43.20	-1.9	21,528	-0.01%
2023/04/14	10	43.10	8.4	43.02	43.15	1.6	21,676	0.01%
2023/04/13	2.1	42.61	20	42.74	42.60	-17.9	21,991	-0.08%
2023/04/12	0.1	42.80	12.5	42.89	42.95	-12.4	23,366	-0.05%
2023/04/11	2	42.48	3	42.55	42.65	-1	23,436	0.00%
2023/04/10	0	0.00	60.3	42.55	42.55	-60.3	23,472	-0.26%
2023/04/07	0.2	42.25	13	42.26	42.25	-12.8	23,431	-0.05%
2023/04/06	0.4	42.00	6	41.91	42.00	-5.6	23,302	-0.02%
2023/03/31	0.4	41.80	8.4	41.79	41.80	-8	23,594	-0.03%
2023/03/30	13	41.55	28.2	41.53	41.60	-15.2	23,594	-0.06%
2023/03/29	5.1	41.65	11.1	41.70	41.85	-6	23,677	-0.03%
2023/03/28	2	41.58	2	41.58	41.55	0	23,992	0.00%
2023/03/27	1	41.05	7	41.31	41.35	-6	24,166	-0.02%
2023/03/24	5.2	41.33	22	41.25	41.30	-16.8	24,527	-0.07%
2023/03/23	6.5	41.43	2	41.45	41.55	4.5	24,585	0.02%
2023/03/22	3	41.30	0	0.00	41.35	3	24,551	0.01%
2023/03/21	10.1	40.76	9	40.82	40.75	1.1	24,426	0.00%
2023/03/20	44.4	40.31	3.5	40.29	40.20	40.9	24,598	0.17%
2023/03/17	11.2	41.01	6	41.12	41.00	5.2	24,387	0.02%
2023/03/16	30.5	40.69	25	40.62	40.50	5.5	24,373	0.02%
2023/03/15	10.4	41.86	1	41.65	41.50	9.4	24,276	0.04%
2023/03/14	20.3	41.69	22	41.73	41.55	-1.7	24,661	-0.01%
2023/03/13	19	42.28	12	42.09	42.30	7	24,935	0.03%
2023/03/10	36	42.88	46	42.73	42.70	-10.1	25,078	-0.04%
2023/03/09	24.1	43.69	0	0.00	43.65	24.1	25,129	0.10%
2023/03/08	20.4	43.45	4	43.53	43.75	16.4	25,940	0.06%
2023/03/07	4.8	43.65	0	0.00	43.75	4.8	26,525	0.02%
2023/03/06	11.3	43.49	10	43.57	43.60	1.3	26,702	0.00%
2023/03/03	1.4	42.92	4	42.94	42.90	-2.6	26,792	-0.01%
2023/03/02	5.1	42.81	2.1	43.02	43.00	3	26,977	0.01%
2023/03/01	22.3	42.78	1	43.50	42.75	21.3	27,137	0.08%
2023/02/24	1.1	43.59	5	43.39	43.45	-3.9	26,962	-0.01%
2023/02/23	2	43.25	10	43.30	43.30	-8	26,909	-0.03%
2023/02/22	11.7	43.29	11	43.30	43.35	0.7	26,842	0.00%
2023/02/21	7.9	43.74	4	43.63	43.85	3.9	26,799	0.01%
2023/02/20	2	44.15	41	44.30	44.45	-39	26,879	-0.15%
2023/02/17	59	43.76	24	43.86	44.00	35	26,840	0.13%
2023/02/16	25.2	42.98	0.1	43.05	43.05	25	26,950	0.09%
2023/02/15	2.3	43.22	1	42.95	42.95	1.3	27,722	0.00%
2023/02/14	0.1	43.50	4	43.46	43.60	-4	27,665	-0.01%
2023/02/13	1	42.80	2	42.85	42.90	-1	27,674	0.00%
2023/02/10	52.3	42.55	4	42.64	42.65	48.3	27,777	0.17%
2023/02/09	24.1	42.62	1	42.70	42.60	23.1	27,815	0.08%
2023/02/08	8	42.78	2	42.80	42.85	6	27,871	0.02%
2023/02/07	2.1	42.95	7	42.99	42.80	-4.9	27,990	-0.02%
2023/02/06	93.5	42.74	13	42.73	42.65	80.5	28,020	0.29%
2023/02/03	43.3	43.41	16	43.35	43.30	27.3	27,859	0.10%
2023/02/02	4	44.00	113.4	43.95	44.05	-109.3	27,739	-0.39%	大賣/鉅額交易
2023/02/01	7	42.91	10.8	42.86	43.00	-3.8	27,346	-0.01%
2023/01/31	1	42.55	22	42.51	42.55	-21	27,273	-0.08%
2023/01/30	26.2	42.61	91	42.95	42.70	-64.8	27,171	-0.24%
2023/01/17	24	42.08	10	42.00	42.00	14	26,752	0.05%
2023/01/16	29.1	41.90	5	42.00	41.75	24.1	26,590	0.09%
2023/01/13	10.1	41.80	227	42.04	41.80	-216.9	27,003	-0.80%	大賣/鉅額交易
2023/01/12	13.1	41.72	13.5	41.76	41.70	-0.4	27,100	0.00%
2023/01/11	2.2	41.48	20	41.56	41.40	-17.8	27,226	-0.07%
2023/01/10	56	41.54	2	41.68	41.70	54	27,398	0.20%
2023/01/09	30.5	41.38	110.1	41.71	42.00	-79.6	27,590	-0.29%	大賣/
2023/01/06	22.3	40.42	21.1	40.51	40.75	1.2	27,378	0.00%
2023/01/05	19.2	40.18	6.3	40.21	40.25	12.9	28,347	0.05%
2023/01/04	25.2	40.00	3.2	40.01	39.95	22	28,290	0.08%
2023/01/03	67.3	39.94	31.8	39.96	39.95	35.6	28,532	0.12%
2022/12/30	19.9	40.02	62.2	40.00	40.00	-42.3	28,201	-0.15%
2022/12/29	5.1	40.24	8	40.12	40.10	-2.9	26,812	-0.01%
2022/12/28	6	40.80	18	40.92	40.65	-12	27,146	-0.04%
2022/12/27	7	41.15	7	41.22	41.15	0	27,356	0.00%
2022/12/26	4	40.99	6	41.20	41.00	-2	27,657	-0.01%
2022/12/23	10	41.05	260.2	41.13	41.15	-250.2	28,154	-0.89%	大賣/鉅額交易
2022/12/22	7	40.21	15	40.24	40.40	-8	28,137	-0.03%
2022/12/21	15	40.03	9	39.99	40.00	6	28,540	0.02%
2022/12/20	13.7	40.02	4	40.05	40.15	9.7	28,645	0.03%
2022/12/19	48.1	40.16	7	40.30	40.15	41.1	28,562	0.14%
2022/12/16	64.4	40.24	27.4	40.28	40.20	37	28,483	0.13%
2022/12/15	149	40.56	10	40.45	40.60	139	28,536	0.49%	大買/鉅額交易
2022/12/14	233.1	40.99	0	0.00	40.90	233.1	28,476	0.82%	大買/鉅額交易
2022/12/13	11.1	41.00	9	41.00	40.95	2.1	28,389	0.01%
2022/12/12	33.1	40.40	4	40.88	41.00	29.1	28,282	0.10%
2022/12/09	22	40.93	10	41.21	41.10	12	28,268	0.04%
2022/12/08	31	40.91	1	41.35	40.75	30	28,141	0.11%
2022/12/07	11	41.50	14	41.80	41.40	-3	28,225	-0.01%
2022/12/06	49.4	41.89	0	0.00	41.40	49.4	28,216	0.18%
2022/12/05	154.9	43.01	12	42.93	42.85	142.9	27,965	0.51%	大買/鉅額交易
2022/12/02	9.1	43.82	30	44.05	44.00	-20.9	27,585	-0.08%
2022/12/01	10.4	44.10	19	44.09	44.15	-8.6	27,673	-0.03%
2022/11/30	156	43.60	18.1	43.65	43.55	137.9	27,240	0.51%	大買/鉅額交易
2022/11/29	21.2	42.93	6	42.25	43.45	15.2	26,436	0.06%
2022/11/28	7	41.95	13	41.99	42.00	-6	26,038	-0.02%
2022/11/25	2	42.75	7	42.64	42.55	-5	26,098	-0.02%
2022/11/24	7	42.67	3	42.72	42.55	4	26,129	0.02%
2022/11/23	12.1	42.73	7	42.57	42.75	5.1	26,779	0.02%
2022/11/22	0.3	41.64	3	42.07	42.20	-2.7	26,833	-0.01%
2022/11/21	10	42.10	7	42.02	42.10	3	26,610	0.01%
2022/11/18	2	41.50	2.3	41.80	41.90	-0.3	26,485	0.00%
2022/11/17	1	41.15	2	41.55	41.55	-1	26,412	0.00%
2022/11/16	2.2	41.79	2	41.95	41.70	0.2	26,379	0.00%
2022/11/15	2.1	41.97	39	42.17	42.40	-36.9	26,222	-0.14%
2022/11/14	5	41.89	4	42.00	41.75	1	25,892	0.00%
2022/11/11	1.1	41.75	132.1	41.26	41.90	-131	25,414	-0.52%	大賣/鉅額交易
2022/11/10	2	39.85	25	39.79	39.65	-23	24,727	-0.09%
2022/11/09	4.3	40.08	204	40.10	40.15	-199.7	24,595	-0.81%	大賣/鉅額交易
2022/11/08	10.1	39.65	7	39.77	39.70	3.1	24,398	0.01%
2022/11/07	3.1	39.21	9	39.27	39.55	-5.9	24,294	-0.02%
2022/11/04	2	38.70	4	38.85	38.95	-2	24,403	-0.01%
2022/11/03	51.1	38.78	16	38.59	38.85	35.1	24,406	0.14%
2022/11/02	7	38.20	7	38.37	38.50	0	24,309	0.00%
2022/11/01	2	37.95	1	38.00	38.10	1	24,291	0.00%
2022/10/31	12	37.89	1	38.20	37.80	11	24,394	0.05%
2022/10/28	0.3	38.34	0	0.00	38.25	0.3	24,292	0.00%
2022/10/27	17	38.61	7	38.93	38.50	10	24,119	0.04%
2022/10/26	13	38.25	36.4	38.34	38.50	-23.4	24,305	-0.10%
2022/10/25	13	37.31	16	37.34	37.50	-3	24,108	-0.01%
2022/10/24	8	37.12	2	37.28	37.00	6	24,068	0.02%
2022/10/21	36.2	36.68	15	36.82	36.55	21.2	24,012	0.09%
2022/10/20	13	37.42	7	37.73	37.85	6	23,418	0.03%
2022/10/19	9.1	38.07	16	38.22	38.30	-6.9	23,093	-0.03%
2022/10/18	11.9	38.02	2	38.18	38.15	9.9	22,896	0.04%
2022/10/17	205.7	37.05	5	37.56	37.65	200.7	22,912	0.88%	大買/鉅額交易
2022/10/14	23.3	37.95	33	37.88	37.65	-9.7	22,757	-0.04%
2022/10/13	129.4	37.81	13.1	37.92	37.45	116.3	22,489	0.52%	大買/鉅額交易
2022/10/12	7	39.52	9.3	39.55	39.55	-2.3	21,438	-0.01%
2022/10/11	10	39.71	3	39.55	39.60	7	21,428	0.03%
2022/10/07	4	40.63	2	40.73	40.50	2	21,263	0.01%
2022/10/06	13.4	40.80	2	40.90	40.80	11.4	21,251	0.05%
2022/10/05	5.3	40.64	32	40.60	40.75	-26.7	21,353	-0.13%
2022/10/04	10.1	39.24	31	39.41	39.55	-21	21,088	-0.10%
2022/10/03	23.4	39.12	3	39.10	39.00	20.4	20,804	0.10%
2022/09/30	39.4	39.45	153	39.52	39.95	-113.6	20,796	-0.55%	大賣/鉅額交易
2022/09/29	19	40.03	4	39.98	40.15	15	20,805	0.07%
2022/09/28	17.1	39.97	70	39.94	39.80	-52.9	20,810	-0.25%
2022/09/27	17.3	41.07	40	41.08	40.95	-22.7	20,639	-0.11%
2022/09/26	8.2	41.36	39	41.38	41.50	-30.8	21,366	-0.14%
2022/09/23	4	41.91	25	41.99	42.10	-21	21,834	-0.10%
2022/09/22	101.1	41.60	5	41.41	41.65	96.1	22,219	0.43%	大買/
2022/09/21	5.1	42.70	14	42.91	42.55	-8.9	22,120	-0.04%
2022/09/20	4	43.05	1	43.00	43.05	3	22,130	0.01%
2022/09/19	8	42.83	6	42.89	42.75	2	22,164	0.01%
2022/09/16	6.1	42.72	4	42.81	42.80	2.1	22,159	0.01%
2022/09/15	20	42.91	3	43.17	43.10	17	22,064	0.08%
2022/09/14	19.6	42.73	25	42.68	42.85	-5.4	22,111	-0.02%
2022/09/13	9.1	43.90	2	44.08	43.65	7.1	22,175	0.03%
2022/09/12	6	43.78	12	43.88	44.05	-6	22,134	-0.03%
2022/09/08	22.6	43.13	2	43.25	43.15	20.6	22,224	0.09%
2022/09/07	30	43.43	86	43.22	43.15	-56	22,064	-0.25%
2022/09/06	19.1	44.30	4	44.30	44.25	15.1	21,669	0.07%
2022/09/05	10.1	44.06	2	44.05	44.05	8.1	21,726	0.04%
2022/09/02	17.2	44.12	7	44.19	44.05	10.2	21,799	0.05%
2022/09/01	5.1	44.16	13	44.32	44.55	-7.9	21,565	-0.04%
2022/08/31	15	44.47	10.1	44.67	44.55	4.9	21,355	0.02%
2022/08/30	75.9	44.61	3	44.55	44.45	72.9	21,176	0.34%
2022/08/29	8	45.59	0	0.00	45.60	8	20,453	0.04%
2022/08/26	2	46.85	1	46.85	46.75	1	20,276	0.00%
2022/08/25	3	46.48	8.3	46.60	46.55	-5.3	20,411	-0.03%
2022/08/24	4	46.35	24	46.56	46.35	-20	20,674	-0.10%
2022/08/23	7	46.40	1	46.35	46.35	6	21,202	0.03%
2022/08/22	5.2	47.02	3	47.00	46.85	2.2	21,431	0.01%
2022/08/19	0.1	47.50	10	47.27	47.50	-9.9	21,698	-0.05%
2022/08/18	1	47.30	0	0.00	47.25	1	22,138	0.00%
2022/08/17	1.2	47.16	7	47.14	47.45	-5.8	22,675	-0.03%
2022/08/16	4.1	47.17	133	47.23	47.10	-128.9	22,832	-0.56%	大賣/鉅額交易
2022/08/15	6.2	47.34	1	47.25	47.30	5.2	22,986	0.02%
2022/08/12	6	47.04	8	47.29	47.25	-2	23,091	-0.01%
2022/08/11	6.1	47.06	21	46.87	47.20	-14.9	23,318	-0.06%
2022/08/10	71	46.14	7	46.26	46.40	64	23,541	0.27%
2022/08/09	24	46.11	17	46.15	46.10	7	23,832	0.03%
2022/08/08	25.4	46.05	7	45.95	46.15	18.4	24,081	0.08%
2022/08/05	11.1	45.52	35	45.63	45.75	-23.9	24,454	-0.10%
2022/08/04	1.2	44.83	1	45.00	44.85	0.2	24,900	0.00%
2022/08/03	6	44.74	0	0.00	44.95	6	25,328	0.02%
2022/08/02	8.1	44.71	5	44.82	44.85	3.1	25,763	0.01%
2022/08/01	79.2	45.29	1	45.30	45.45	78.2	25,797	0.30%
2022/07/29	51	45.55	0	0.00	45.50	51	25,923	0.20%
2022/07/28	4.1	45.61	15.5	45.65	45.80	-11.4	26,137	-0.04%
2022/07/27	8.1	45.08	0	0.00	45.25	8.1	26,025	0.03%
2022/07/26	6	45.50	27	45.59	45.60	-21	25,939	-0.08%
2022/07/25	24	45.41	93	45.54	45.55	-69	25,920	-0.27%
2022/07/22	101	44.84	5	45.18	45.00	96	26,096	0.37%	大買/
2022/07/21	48.4	44.44	1	44.75	45.05	47.4	25,997	0.18%
2022/07/20	13	45.27	5	45.51	44.90	8	25,840	0.03%
2022/07/19	4.1	44.80	2	45.05	44.95	2.1	25,852	0.01%
2022/07/18	23.2	44.54	30	45.08	45.20	-6.8	25,908	-0.03%
2022/07/15	52.3	44.23	3	44.30	44.15	49.3	25,818	0.19%
2022/07/14	5.2	45.13	1	45.20	45.00	4.2	25,713	0.02%
2022/07/13	17	45.13	19	45.40	45.50	-2	25,681	-0.01%
2022/07/12	10	44.18	1	43.90	43.80	9	25,547	0.04%
2022/07/11	1	45.05	12	45.02	45.05	-11	25,405	-0.04%
2022/07/08	11.6	45.01	9	45.36	44.80	2.6	25,391	0.01%
2022/07/07	14.1	44.76	6	45.30	45.05	8.1	25,204	0.03%
2022/07/06	54	45.30	0	0.00	44.95	54	24,767	0.22%
2022/07/05	8.1	46.19	36	46.75	46.75	-27.9	24,464	-0.11%
2022/07/04	86.1	45.44	4	45.26	45.50	82.1	24,130	0.34%
2022/07/01	81.5	50.26	147	49.99	49.70	-65.5	23,435	-0.28%	大賣/
2022/06/30	66.1	51.52	16	52.05	50.90	50.1	22,938	0.22%
2022/06/29	32.5	52.54	1	52.70	52.80	31.5	22,573	0.14%
2022/06/28	0	0.00	11	53.65	53.80	-11	22,282	-0.05%
2022/06/27	7.1	53.68	0	0.00	53.50	7.1	22,246	0.03%
2022/06/24	13	53.56	40	53.75	53.40	-27	22,146	-0.12%
2022/06/23	1	52.99	25	52.95	53.00	-24	22,070	-0.11%
2022/06/22	49	53.38	6	54.30	53.00	43	21,859	0.20%
2022/06/21	2	54.80	113	53.98	54.20	-111	21,818	-0.51%	大賣/鉅額交易
2022/06/20	23	52.26	3	53.43	51.80	20	21,646	0.09%
2022/06/17	6	52.87	18	53.08	53.00	-12	21,328	-0.06%
2022/06/16	1.2	53.70	6	54.22	53.70	-4.8	21,114	-0.02%
2022/06/15	1.1	53.41	9	53.80	53.60	-8	21,307	-0.04%
2022/06/14	18.7	53.66	6	53.70	53.40	12.7	21,655	0.06%
2022/06/13	33	53.36	12	53.40	53.80	21	21,737	0.10%
2022/06/10	0.1	54.85	6	54.63	54.80	-5.9	21,637	-0.03%
2022/06/09	0	0.00	10	54.85	54.80	-10	21,695	-0.05%
2022/06/08	5.6	54.99	1	54.80	54.80	4.6	21,644	0.02%
2022/06/07	2.1	54.52	1	54.80	54.80	1.1	21,762	0.01%
2022/06/06	2.1	54.76	14	54.61	54.80	-11.9	21,784	-0.05%
2022/06/02	38	54.27	7	54.49	54.50	31	22,417	0.14%
2022/06/01	12	54.75	10	54.95	54.70	2	22,979	0.01%
2022/05/31	14.1	54.33	11	54.65	55.70	3.1	22,896	0.01%
2022/05/30	5.1	53.37	79.1	53.73	54.00	-74	22,429	-0.33%
2022/05/27	7	52.79	11	52.50	52.60	-4	22,288	-0.02%
2022/05/26	41	51.67	16	51.99	51.50	25	22,215	0.11%
2022/05/25	9.1	51.31	2	51.40	51.40	7.1	22,592	0.03%
2022/05/24	50	52.15	1	52.30	52.00	49	22,536	0.22%
2022/05/23	23	52.41	7	52.44	52.30	16	22,330	0.07%
2022/05/20	15.1	53.03	8	53.23	52.90	7.1	22,422	0.03%
2022/05/19	64.2	52.80	4	52.90	52.70	60.2	22,386	0.27%
2022/05/18	44.1	54.17	71	54.23	54.10	-26.9	22,267	-0.12%
2022/05/17	112.1	52.64	6	52.80	52.60	106.1	22,037	0.48%	大買/鉅額交易
2022/05/16	24.1	53.17	4	53.35	53.20	20.1	21,829	0.09%
2022/05/13	78.3	54.34	8	54.30	54.30	70.3	21,687	0.32%
2022/05/12	15.1	55.09	13	54.51	54.10	2.1	21,631	0.01%
2022/05/11	167.2	56.66	10	56.34	56.20	157.2	21,071	0.75%	大買/鉅額交易
2022/05/10	161.4	57.72	15	57.87	58.00	146.4	20,754	0.71%	大買/鉅額交易
2022/05/09	233.5	59.19	7	58.91	58.70	226.5	20,458	1.11%	大買/鉅額交易
2022/05/06	25.3	61.07	30	61.10	61.20	-4.7	20,385	-0.02%
2022/05/05	104.2	62.81	10	62.80	62.30	94.2	20,764	0.45%	大買/
2022/05/04	1.5	62.60	8	62.71	62.90	-6.5	20,627	-0.03%
2022/05/03	1	62.20	8	62.25	62.30	-7	21,465	-0.03%
2022/04/29	3	62.50	17	62.61	62.50	-14	21,850	-0.06%
2022/04/28	30.6	61.62	3	61.57	62.10	27.6	22,381	0.12%
2022/04/27	46	62.72	52	62.09	62.00	-6	22,558	-0.03%
2022/04/26	23	63.52	26	63.79	64.00	-3	22,855	-0.01%
2022/04/25	15	63.04	15.2	63.41	63.80	-0.2	23,163	0.00%
2022/04/22	11.7	63.47	21	63.94	64.20	-9.3	23,431	-0.04%
2022/04/21	13	63.21	0	0.00	63.90	13	24,414	0.05%
2022/04/20	11	63.09	11	63.22	63.90	0	25,839	0.00%
2022/04/19	9.2	63.11	1	63.80	62.70	8.2	26,378	0.03%
2022/04/18	14.1	63.07	6.2	63.30	62.80	7.9	27,777	0.03%
2022/04/15	26.1	64.04	0	0.00	64.00	26.1	27,751	0.09%
2022/04/14	1	64.70	18	64.83	64.70	-17	27,884	-0.06%
2022/04/13	1	65.20	12	65.36	65.40	-11	27,974	-0.04%
2022/04/12	0	0.00	15	64.75	64.90	-15	27,981	-0.05%
2022/04/11	1.1	64.70	14	65.06	64.80	-12.9	28,013	-0.05%
2022/04/08	24.3	64.78	1	64.80	65.00	23.3	28,067	0.08%
2022/04/07	11	65.11	7	65.16	64.80	4	28,116	0.01%
2022/04/06	5.1	64.87	11	65.08	65.50	-5.9	28,488	-0.02%
2022/04/01	1	64.70	55.1	64.49	65.00	-54.1	28,650	-0.19%
2022/03/31	1	64.40	8.1	64.57	64.50	-7.1	28,580	-0.02%
2022/03/30	3	64.26	8.1	64.39	64.40	-5.1	28,688	-0.02%
2022/03/29	0	0.00	30.1	63.80	63.80	-30.1	28,632	-0.11%
2022/03/28	2.1	62.92	22	63.45	63.30	-19.9	28,632	-0.07%
2022/03/25	19	63.61	20	63.60	63.50	-1	28,679	0.00%
2022/03/24	14	63.78	0	0.00	64.30	14	28,745	0.05%
2022/03/23	7	64.57	55.2	64.71	64.80	-48.2	28,715	-0.17%
2022/03/22	1.5	63.40	0.3	63.40	63.60	1.2	28,460	0.00%
2022/03/21	0	63.40	11	63.50	63.60	-11	28,562	-0.04%
2022/03/18	8	63.34	19	63.39	63.30	-11	28,550	-0.04%
2022/03/17	4	62.90	15	62.96	63.10	-11	28,392	-0.04%
2022/03/16	0.2	61.69	2	61.50	62.00	-1.8	28,028	-0.01%
2022/03/15	5.4	61.10	3	61.17	61.30	2.4	27,888	0.01%
2022/03/14	0.1	61.00	32	61.01	61.20	-31.9	27,942	-0.11%
2022/03/11	10.2	60.01	4	60.43	60.30	6.2	28,019	0.02%
2022/03/10	15	60.17	3	60.13	60.30	12	28,069	0.04%
2022/03/09	10.1	59.10	5	59.04	59.00	5.1	27,951	0.02%
2022/03/08	48.3	58.40	65	58.17	58.50	-16.7	27,980	-0.06%
2022/03/07	12.3	59.33	39.5	59.68	59.40	-27.2	27,493	-0.10%
2022/03/04	40.4	61.40	3	61.20	61.20	37.4	27,369	0.14%
2022/03/03	0.1	62.20	3	62.40	62.10	-2.9	27,473	-0.01%
2022/03/02	10.1	61.97	20.2	62.00	62.00	-10.1	28,000	-0.04%
2022/03/01	16.1	62.39	22.1	62.15	62.60	-6	28,021	-0.02%
2022/02/25	88.4	62.18	1	62.00	62.30	87.4	27,836	0.31%
2022/02/24	94.5	62.83	13	63.17	63.00	81.5	27,194	0.30%
2022/02/23	1.2	63.55	7	63.83	63.70	-5.8	26,972	-0.02%
2022/02/22	65	63.85	23	63.48	63.70	42	27,302	0.15%
2022/02/21	0.1	64.40	16	64.18	64.60	-15.9	27,870	-0.06%
2022/02/18	18	64.21	15	64.37	64.60	3	28,908	0.01%
2022/02/17	70.1	64.71	2	64.60	64.70	68.1	28,921	0.24%
2022/02/16	2.1	64.37	7	64.64	64.80	-4.9	29,058	-0.02%
2022/02/15	19.1	64.63	2.3	64.66	64.30	16.8	29,080	0.06%
2022/02/14	22.1	63.96	4	64.12	64.20	18.1	28,997	0.06%
2022/02/11	8.1	65.36	1	65.40	65.60	7.1	28,556	0.02%
2022/02/10	42.2	65.26	15	65.20	65.80	27.2	28,542	0.10%
2022/02/09	6.1	66.02	7.5	65.88	66.00	-1.4	28,438	0.00%
2022/02/08	0.1	65.51	4	66.23	66.00	-3.9	28,310	-0.01%
2022/02/07	2.3	64.35	305	65.31	65.70	-302.7	28,037	-1.08%	大賣/鉅額交易
2022/01/26	4.1	63.18	12	63.50	63.30	-7.9	27,436	-0.03%
2022/01/25	176.1	62.87	22.1	62.77	63.00	154	27,281	0.56%	大買/鉅額交易
2022/01/24	7.1	64.12	12	64.46	64.30	-4.9	26,533	-0.02%
2022/01/21	125	64.61	10	64.86	64.40	115	26,308	0.44%	大買/鉅額交易
2022/01/20	51.1	65.29	49.4	65.68	65.80	1.7	25,817	0.01%
2022/01/19	185.1	66.03	31	66.39	66.10	154.1	25,418	0.61%	大買/鉅額交易
2022/01/18	131	66.66	34.2	66.54	66.90	96.8	25,119	0.39%	大買/
2022/01/17	148.1	66.66	6.4	66.74	66.50	141.6	24,722	0.57%	大買/鉅額交易
2022/01/14	72.2	67.30	70	67.13	67.70	2.2	24,258	0.01%
2022/01/13	7	65.91	305.3	65.91	67.40	-298.3	23,316	-1.28%	大賣/鉅額交易
2022/01/12	55	64.58	3	64.60	64.70	52	21,953	0.24%
2022/01/11	60	63.04	63.2	63.72	64.50	-3.2	21,511	-0.01%
2022/01/10	6.1	62.03	14	62.04	62.10	-7.9	20,409	-0.04%
2022/01/07	30.1	62.02	4	62.20	62.00	26.1	20,966	0.12%
2022/01/06	6.1	61.72	13	61.88	62.00	-6.9	20,926	-0.03%
2022/01/05	6	61.65	4	61.80	61.90	2	21,025	0.01%
2022/01/04	12	61.63	10	61.76	62.00	2	21,301	0.01%
2022/01/03	53	62.11	3	61.93	61.60	50	21,247	0.24%
2021/12/30	62	62.59	11	62.90	62.50	51	21,312	0.24%
2021/12/29	66	63.14	163.6	62.98	63.00	-97.6	21,562	-0.45%	大賣/
2021/12/28	52	62.13	125.5	62.09	62.30	-73.5	21,270	-0.35%	大賣/
2021/12/27	9.1	61.15	23	61.38	61.30	-13.9	21,022	-0.07%
2021/12/24	35	60.93	3.1	61.16	61.10	31.9	21,269	0.15%
2021/12/23	2	60.30	6	60.37	60.50	-4	21,191	-0.02%
2021/12/22	7.1	60.17	22	60.25	60.30	-15	21,569	-0.07%
2021/12/21	5	60.30	0	0.00	60.30	5	21,880	0.02%
2021/12/20	77.1	60.09	31	60.08	59.90	46.1	22,127	0.21%
2021/12/17	0	0.00	6	60.52	60.50	-6	22,128	-0.03%
2021/12/16	1	60.00	30	60.13	60.30	-29	22,181	-0.13%
2021/12/15	17.3	59.95	12	60.18	59.80	5.3	23,144	0.02%
2021/12/14	27	60.12	10	60.30	60.20	17	23,418	0.07%
2021/12/13	5	60.90	30	61.03	60.70	-25	23,489	-0.11%
2021/12/10	21	60.42	5	60.72	60.50	16	23,478	0.07%
2021/12/09	3	60.50	2	60.60	60.70	1	23,745	0.00%
2021/12/08	0.2	60.71	1	60.80	60.70	-0.8	24,282	0.00%
2021/12/07	2	59.70	7	60.26	60.70	-5	24,250	-0.02%
2021/12/06	3	59.84	0	0.00	60.00	3	24,185	0.01%
2021/12/03	13	59.98	10	60.04	59.90	3	24,450	0.01%
2021/12/02	26	59.35	3	59.43	59.50	23	24,487	0.09%
2021/12/01	1	59.70	0	0.00	59.90	1	24,530	0.00%
2021/11/30	10.2	59.38	2	60.00	60.00	8.2	24,737	0.03%
2021/11/29	24.1	59.50	27	59.47	59.30	-2.9	24,589	-0.01%
2021/11/26	23.2	60.58	15	60.45	60.20	8.2	24,564	0.03%
2021/11/25	7	61.36	6	61.57	61.60	1	24,616	0.00%
2021/11/24	41	61.16	1	61.20	61.10	40	25,499	0.16%
2021/11/23	43	61.00	12	60.91	60.80	31	26,165	0.12%
2021/11/22	11.1	61.22	3	61.43	61.10	8.1	26,300	0.03%
2021/11/19	147	62.28	50	61.82	61.80	97	26,148	0.37%	大買/
2021/11/18	16	62.31	420	62.85	63.00	-404	26,009	-1.55%	大賣/鉅額交易
2021/11/17	36.4	61.30	112	60.75	62.20	-75.6	25,582	-0.30%	大賣/
2021/11/16	31	59.61	21	59.92	60.00	10	24,753	0.04%
2021/11/15	54.1	59.71	20	59.80	59.70	34.1	25,028	0.14%
2021/11/12	17	58.74	9	58.79	58.90	8	25,037	0.03%
2021/11/11	10	58.32	0	0.00	58.60	10	25,109	0.04%
2021/11/10	86.1	58.51	37	58.51	58.60	49.1	25,537	0.19%
2021/11/09	0	0.00	15	58.43	58.50	-15	25,888	-0.06%
2021/11/08	19.2	58.42	12	58.58	58.70	7.2	26,117	0.03%
2021/11/05	0	0.00	5	58.50	58.50	-5	26,758	-0.02%
2021/11/04	3	58.19	13	58.24	57.90	-10	26,864	-0.04%
2021/11/02	34	57.67	20.1	57.49	57.40	13.9	27,239	0.05%
2021/11/01	74	58.13	2	57.70	57.60	72	27,260	0.26%
2021/10/29	10	57.73	3	58.03	58.10	7	27,334	0.03%
2021/10/28	31	58.13	20	58.10	58.10	11	27,308	0.04%
2021/10/27	15.1	58.45	1	58.50	58.70	14.1	27,635	0.05%
2021/10/26	32	58.72	133	59.05	59.10	-101	27,866	-0.36%	大賣/鉅額交易
2021/10/25	3	58.10	3	58.50	58.40	0	28,078	0.00%
2021/10/22	0	0.00	66	58.50	58.30	-66	29,110	-0.23%
2021/10/21	2	58.75	27	58.86	58.70	-25	29,638	-0.08%
2021/10/20	13	58.43	6	58.38	58.30	7	30,673	0.02%
2021/10/19	2	59.10	53	58.87	58.40	-51	31,486	-0.16%
2021/10/18	2	59.00	25.4	58.91	58.70	-23.4	32,501	-0.07%
2021/10/15	13.1	58.05	60.1	57.97	58.30	-47	32,787	-0.14%
2021/10/14	0.1	56.60	4	56.68	56.60	-3.9	33,317	-0.01%
2021/10/13	15	56.33	35	56.59	56.20	-20	33,994	-0.06%
2021/10/12	37	56.02	5	56.24	56.40	32	34,767	0.09%
2021/10/08	1.1	57.02	2	57.10	57.10	-0.9	35,161	0.00%
2021/10/07	13	57.43	12	57.56	57.10	1	35,822	0.00%
2021/10/06	51	56.65	50	56.54	57.10	1	36,388	0.00%
2021/10/05	7.1	55.92	1	56.00	56.40	6.1	37,311	0.02%
2021/10/04	10.1	56.55	3	56.57	56.60	7.1	37,369	0.02%
2021/10/01	36.1	56.78	28	56.93	56.90	8.1	37,567	0.02%
2021/09/30	3	57.67	3	57.87	57.90	0	37,394	0.00%
2021/09/29	30.2	57.65	11	57.75	58.00	19.2	37,382	0.05%
2021/09/28	3	58.30	5.7	58.85	59.00	-2.7	37,072	-0.01%
2021/09/27	8.6	58.17	39	58.43	58.70	-30.4	36,833	-0.08%
2021/09/24	1	57.70	8	57.99	57.80	-7	36,647	-0.02%
2021/09/23	5	57.22	5	57.40	57.50	0	36,726	0.00%
2021/09/22	84.3	56.84	7	57.01	56.80	77.3	36,863	0.21%
2021/09/17	21	59.14	21.1	59.21	58.90	-0.1	35,916	0.00%
2021/09/16	12	59.65	5	60.00	59.70	7	35,754	0.02%
2021/09/15	9.1	59.48	0	0.00	59.50	9.1	35,725	0.03%
2021/09/14	8.2	60.05	3	60.27	59.80	5.2	36,050	0.01%
2021/09/13	184	60.23	24	60.17	59.90	160	35,934	0.45%	大買/鉅額交易
2021/09/10	0	0.00	10	59.27	59.20	-10	36,179	-0.03%
2021/09/09	9	58.14	8	58.39	58.70	1	36,410	0.00%
2021/09/08	3.4	58.29	225	58.00	58.50	-221.6	36,458	-0.61%	大賣/鉅額交易
2021/09/07	1	59.39	5	59.08	59.20	-4	36,413	-0.01%
2021/09/06	0.1	59.31	28	59.38	59.20	-27.9	36,440	-0.08%
2021/09/03	12	59.35	22	59.27	59.60	-10	36,509	-0.03%
2021/09/02	12	58.68	16	58.69	58.70	-4	36,261	-0.01%
2021/09/01	15	59.33	20	59.40	59.20	-5	36,128	-0.01%
2021/08/31	9	59.11	8	59.13	59.60	1	35,983	0.00%
2021/08/30	32.1	58.93	30.1	58.86	59.50	1.9	35,573	0.01%
2021/08/27	63	57.25	39	57.21	57.70	24	34,791	0.07%
2021/08/26	1	56.00	13	55.96	56.00	-12	34,212	-0.03%
2021/08/25	2	55.80	5	55.84	56.00	-3	34,213	-0.01%
2021/08/24	10	55.40	13	55.55	55.80	-3	34,194	-0.01%
2021/08/23	2	54.89	32	54.90	55.10	-30	34,292	-0.09%
2021/08/20	9	53.42	8	53.86	53.70	1	34,591	0.00%
2021/08/19	26	54.13	39.1	53.94	53.80	-13.1	35,416	-0.04%
2021/08/18	50.1	54.16	18	54.37	54.40	32.1	35,187	0.09%
2021/08/17	2	54.30	48	54.58	54.70	-46	35,285	-0.13%
2021/08/16	36	54.08	14	54.87	54.30	22	35,474	0.06%
2021/08/13	45.1	55.23	1	55.30	55.00	44.1	36,182	0.12%
2021/08/12	14	55.96	10	56.41	56.00	4	36,421	0.01%
2021/08/11	66	55.91	60	55.96	56.00	6	37,296	0.02%
2021/08/10	14	55.00	19	55.35	54.90	-5	37,950	-0.01%
2021/08/09	18.1	54.53	24	55.29	55.20	-5.9	38,888	-0.02%
2021/08/06	2	55.10	12	55.23	55.10	-10	39,246	-0.03%
2021/08/05	0.1	55.20	7.1	55.60	55.20	-7	40,324	-0.02%
2021/08/04	23	55.22	21	55.62	55.20	2	42,419	0.00%
2021/08/03	28	55.05	5	55.40	55.40	23	44,489	0.05%
2021/08/02	38	54.80	62	55.03	55.80	-24	45,914	-0.05%
2021/07/30	19.1	54.18	0	0.00	54.30	19.1	46,113	0.04%
2021/07/29	36.1	53.85	67.1	54.45	54.80	-31	46,829	-0.07%
2021/07/28	206.1	53.93	12	53.44	53.80	194.1	47,764	0.41%	大買/鉅額交易
2021/07/27	112	55.31	15	55.41	55.00	97	47,571	0.20%	大買/
2021/07/26	434.2	57.19	280	57.89	56.20	154.2	48,078	0.32%	大買/大賣/鉅額交易
2021/07/23	38	60.13	15	60.34	60.30	23	47,224	0.05%
2021/07/22	18	59.21	71.2	59.67	60.10	-53.2	46,760	-0.11%
2021/07/21	7	57.94	14.5	58.28	58.30	-7.5	46,106	-0.02%
2021/07/20	76.2	58.17	58.1	58.18	57.90	18.1	46,010	0.04%
2021/07/19	61	59.90	77.2	59.77	59.70	-16.2	45,057	-0.04%
2021/07/16	73	59.33	74.2	59.13	59.80	-1.2	44,842	0.00%
2021/07/15	28	58.02	23	57.82	58.10	5	44,376	0.01%
2021/07/14	106	56.89	51	57.05	57.00	55	44,314	0.12%	大買/
2021/07/13	177	56.60	110	56.60	56.10	67	44,523	0.15%	大買/大賣/
2021/07/12	47	56.27	227	56.04	55.70	-180	44,050	-0.41%	大賣/鉅額交易
2021/07/09	187	54.01	4	54.10	53.80	183	43,356	0.42%	大買/鉅額交易
2021/07/08	5.1	54.36	24	54.45	54.40	-18.9	43,206	-0.04%
2021/07/07	81	53.73	2	53.80	54.00	79	43,295	0.18%
2021/07/06	0	0.00	9	54.32	54.10	-9	43,898	-0.02%
2021/07/05	8.1	54.14	3	54.27	54.20	5.1	44,023	0.01%
2021/07/02	2	53.90	14	54.16	53.90	-12	44,053	-0.03%
2021/07/01	3	53.93	16	53.99	53.90	-13	44,129	-0.03%
2021/06/30	0	53.80	14	54.03	53.90	-14	44,225	-0.03%
2021/06/29	36	53.54	16	53.89	53.70	20	44,258	0.05%
2021/06/28	3	54.30	9	54.28	54.30	-6	44,316	-0.01%
2021/06/25	12	54.32	36	54.44	54.30	-24	44,617	-0.05%
2021/06/24	31	53.55	0	0.00	53.80	31	44,881	0.07%
2021/06/23	37	53.79	59.1	53.79	54.10	-22.1	45,398	-0.05%
2021/06/22	14.2	52.55	17	52.72	52.60	-2.8	45,248	-0.01%
2021/06/21	57	52.03	41.1	52.07	52.00	15.9	45,507	0.03%
2021/06/18	51	53.57	0.1	53.70	53.60	50.9	45,701	0.11%
2021/06/17	15	53.65	48	53.79	54.00	-33	45,680	-0.07%
2021/06/16	7.9	53.97	5.3	54.36	54.30	2.6	46,507	0.01%
2021/06/15	1	54.40	9	54.33	54.30	-8	46,545	-0.02%
2021/06/11	25.2	54.67	16	54.78	54.50	9.2	46,897	0.02%
2021/06/10	35	54.40	18.2	54.50	54.70	16.8	46,959	0.04%
2021/06/09	4	53.98	2	53.80	54.30	2	47,718	0.00%
2021/06/08	8.1	54.86	4	55.30	54.80	4.1	48,075	0.01%
2021/06/07	6	54.10	8	54.41	54.70	-2	49,977	0.00%
2021/06/04	30.1	54.98	5.1	54.90	55.00	25	50,528	0.05%
2021/06/03	0	0.00	6	56.22	55.80	-6	51,515	-0.01%
2021/06/02	90	56.18	8	55.91	56.30	82	51,779	0.16%
2021/06/01	0.1	56.00	5	55.84	55.80	-4.9	51,618	-0.01%
2021/05/31	1	55.40	9	56.16	55.90	-8	51,771	-0.02%
2021/05/28	16	55.13	59	55.27	55.50	-43	51,748	-0.08%
2021/05/27	30.1	53.23	2.5	53.84	54.40	27.6	51,388	0.05%
2021/05/26	7	54.10	11	54.22	54.40	-4	51,390	-0.01%
2021/05/25	14	54.24	10	54.32	54.30	4	52,113	0.01%
2021/05/24	35	53.74	9.2	53.79	53.90	25.8	52,112	0.05%
2021/05/21	159	54.22	87.2	55.25	54.20	71.8	52,164	0.14%	大買/
2021/05/20	105	53.45	8	53.54	53.30	97	51,138	0.19%	大買/
2021/05/19	23	54.23	70	54.24	54.30	-47	50,805	-0.09%
2021/05/18	7	53.01	136.1	52.70	53.50	-129.1	50,042	-0.26%	大賣/鉅額交易
2021/05/17	73.6	49.13	130	49.11	48.65	-56.4	49,415	-0.11%	大賣/
2021/05/14	32	51.58	9	51.86	51.50	23	48,429	0.05%
2021/05/13	43	51.10	101.4	50.71	51.10	-58.4	47,837	-0.12%	大賣/
2021/05/12	237.8	52.96	120	53.25	52.30	117.8	46,707	0.25%	大買/大賣/鉅額交易
2021/05/11	229.1	56.76	45	57.86	56.60	184.1	44,799	0.41%	大買/鉅額交易
2021/05/10	31.2	56.67	97.2	57.23	58.20	-66	42,722	-0.15%
2021/05/07	21.1	55.09	101.4	55.18	55.10	-80.3	41,585	-0.19%	大賣/
2021/05/06	40.8	54.76	51.1	54.87	54.40	-10.4	41,421	-0.02%
2021/05/05	21.5	53.00	131	52.90	53.60	-109.5	40,596	-0.27%	大賣/鉅額交易
2021/05/04	47.2	51.39	148.1	51.58	51.70	-100.9	39,590	-0.25%	大賣/
2021/05/03	23.7	53.25	189	53.78	52.60	-165.3	38,914	-0.42%	大賣/鉅額交易
2021/04/29	36	52.48	15	52.73	52.30	21	38,083	0.06%
2021/04/28	27	52.73	63	53.17	53.00	-36	37,858	-0.10%
2021/04/27	1	52.80	279	52.46	52.90	-278	37,854	-0.73%	大賣/鉅額交易
2021/04/26	4	51.92	198.1	52.00	52.10	-194.1	37,332	-0.52%	大賣/鉅額交易
2021/04/23	1.3	50.49	2	50.80	50.90	-0.7	37,028	0.00%
2021/04/22	53	50.91	38	51.13	50.70	15	37,188	0.04%
2021/04/21	113.1	50.49	6	50.57	50.90	107.1	36,739	0.29%	大買/鉅額交易
2021/04/20	196	50.97	677.1	51.03	51.40	-481.1	36,446	-1.32%	大買/大賣/鉅額交易
2021/04/19	54.1	51.22	459.7	51.28	51.60	-405.6	36,139	-1.12%	大賣/鉅額交易
2021/04/16	7	49.52	25	49.61	49.85	-18	35,728	-0.05%
2021/04/15	32.1	49.51	31	49.54	49.80	1.1	36,111	0.00%
2021/04/14	36	48.58	33	48.45	48.55	3	35,836	0.01%
2021/04/13	649	49.27	76.5	49.27	49.00	572.5	35,813	1.60%	大買/鉅額交易
2021/04/12	28	48.76	61.4	48.54	48.80	-33.4	35,490	-0.09%
2021/04/09	102	47.25	57	47.28	47.25	45	34,922	0.13%	大買/
2021/04/08	22.1	47.60	36	47.60	47.65	-13.9	34,974	-0.04%
2021/04/07	11.5	47.71	7	47.79	48.00	4.5	35,423	0.01%
2021/04/06	5	48.02	2	48.03	48.00	3	35,289	0.01%
2021/04/01	31	48.07	25	48.03	47.95	6	35,054	0.02%
2021/03/31	36	48.10	21.8	47.81	47.95	14.2	34,785	0.04%
2021/03/30	19	47.61	3	47.70	48.00	16	34,421	0.05%
2021/03/29	0	48.00	5.3	47.96	48.00	-5.3	34,025	-0.02%
2021/03/26	16	47.35	15.1	47.42	47.60	0.9	33,554	0.00%
2021/03/25	10	46.80	7.5	46.91	46.85	2.5	32,936	0.01%
2021/03/24	13.7	46.42	14	46.47	46.50	-0.3	32,734	0.00%
2021/03/23	22	46.64	67.2	46.68	46.80	-45.2	32,299	-0.14%
2021/03/22	14	45.10	19.6	45.13	45.60	-5.6	31,355	-0.02%
2021/03/19	119	44.94	18	44.89	44.60	101	31,210	0.32%	大買/鉅額交易
2021/03/18	91	45.59	10	45.62	45.45	81	30,492	0.27%
2021/03/17	24	45.79	104	46.06	45.80	-80	30,786	-0.26%	大賣/
2021/03/16	8	46.41	1	46.30	46.45	7	30,652	0.02%
2021/03/15	32	46.74	18	46.85	46.70	14	30,476	0.05%
2021/03/12	21	45.80	10	45.75	45.90	11	29,745	0.04%
2021/03/11	209	45.97	691.7	46.25	45.75	-482.7	29,369	-1.64%	大買/大賣/鉅額交易
2021/03/10	5	44.44	50	44.43	44.55	-45	27,637	-0.16%
2021/03/09	27	43.64	78.3	44.11	44.30	-51.3	27,111	-0.19%
2021/03/08	20.1	42.96	37	43.02	42.90	-16.9	26,040	-0.06%
2021/03/05	13.1	41.95	8	42.08	42.55	5.1	25,732	0.02%
2021/03/04	19.9	42.04	3	42.05	42.35	16.9	26,329	0.06%
2021/03/03	11	42.19	6	42.48	42.55	5	26,140	0.02%
2021/03/02	50	42.26	2	42.43	41.90	48	25,848	0.19%
2021/02/26	63.1	42.60	54	42.77	41.95	9.1	25,574	0.04%
2021/02/25	15	43.25	321.4	42.97	43.60	-306.4	24,484	-1.25%	大賣/鉅額交易
2021/02/24	6.1	42.82	27	42.91	42.65	-20.9	23,685	-0.09%
2021/02/23	16.3	42.52	37	42.49	42.70	-20.7	23,411	-0.09%
2021/02/22	4	41.98	8	42.04	42.05	-4	23,044	-0.02%
2021/02/19	125.3	41.92	6	41.85	41.85	119.3	23,212	0.51%	大買/鉅額交易
2021/02/18	218.5	42.27	39.1	42.26	42.20	179.4	23,510	0.76%	大買/鉅額交易
2021/02/17	33.8	41.47	66	41.63	41.95	-32.2	23,256	-0.14%
2021/02/05	9.1	40.53	7.1	40.72	40.60	2	22,569	0.01%
2021/02/04	0.3	40.55	10.8	40.52	40.70	-10.5	22,690	-0.05%
2021/02/03	3	40.35	2	40.30	40.30	1	23,248	0.00%
2021/02/02	108	40.34	7	40.31	40.30	101	23,781	0.42%	大買/鉅額交易
2021/02/01	9	39.96	1	39.95	39.90	8	23,619	0.03%
2021/01/29	6	40.07	10	39.91	39.90	-4	23,454	-0.02%
2021/01/28	25	40.19	4	40.20	40.10	21	23,051	0.09%
2021/01/27	10	40.60	31	40.57	40.50	-21	22,758	-0.09%
2021/01/26	13	40.57	3	40.65	40.50	10	22,636	0.04%
2021/01/25	13	40.80	0	0.00	41.00	13	22,281	0.06%
2021/01/22	6	40.58	5	40.64	40.55	1	22,278	0.00%
2021/01/21	8	40.81	4	40.84	40.65	4	22,163	0.02%
2021/01/20	27	40.97	12	41.04	40.65	15	22,023	0.07%
2021/01/19	9	41.41	2.3	41.40	41.35	6.7	21,456	0.03%
2021/01/18	8	41.29	5	41.15	41.20	3	21,418	0.01%
2021/01/15	20	42.13	13	42.17	41.80	7	21,144	0.03%
2021/01/14	9	42.24	9	42.35	42.50	0	20,941	0.00%
2021/01/13	13	42.28	17	42.41	42.40	-4	20,773	-0.02%
2021/01/12	47	42.46	22	42.56	42.30	25	20,539	0.12%
2021/01/11	96	42.81	10	42.75	42.60	86	20,111	0.43%
2021/01/08	24.1	42.34	40	42.63	42.85	-15.9	19,630	-0.08%
2021/01/07	236	41.80	8	41.94	41.90	228	19,033	1.20%	大買/鉅額交易
2021/01/06	19.1	41.78	11	41.92	41.55	8.1	18,772	0.04%
2021/01/05	6	41.93	24	42.10	42.10	-18	18,538	-0.10%
2021/01/04	14.1	42.05	6	42.01	42.05	8.1	18,450	0.04%
2020/12/31	15	42.35	16	42.32	42.25	-1	18,361	-0.01%
2020/12/30	5	41.95	35.3	41.92	42.20	-30.3	18,042	-0.17%
2020/12/29	8	41.38	64	41.34	41.35	-56	17,439	-0.32%
2020/12/28	0	0.00	9.1	41.21	41.30	-9.1	17,426	-0.05%
2020/12/25	1	41.20	4	41.09	41.15	-3	17,445	-0.02%
2020/12/24	3	41.05	2	41.05	41.00	1	17,480	0.01%
2020/12/23	6	40.99	15	41.01	40.95	-9	17,482	-0.05%
2020/12/22	5	41.30	1	41.35	41.05	4	17,563	0.02%
2020/12/21	2.5	41.26	25	41.41	41.55	-22.5	17,838	-0.13%
2020/12/18	4	41.21	3	41.37	41.20	1	17,909	0.01%
2020/12/17	51	41.25	0	0.00	41.35	51	17,886	0.29%
2020/12/16	2.1	41.40	10	41.40	41.55	-7.9	18,034	-0.04%
2020/12/15	15	41.21	14	41.16	41.10	1	18,107	0.01%
2020/12/14	27.6	41.85	12	41.82	41.80	15.6	18,052	0.09%
2020/12/11	26	41.94	73.1	41.96	41.95	-47.1	17,874	-0.26%
2020/12/10	0	41.20	63	41.30	41.45	-63	17,252	-0.37%
2020/12/09	8	40.88	20	40.77	41.00	-12	16,918	-0.07%
2020/12/08	5.1	40.44	23	40.61	40.95	-17.9	16,800	-0.11%
2020/12/07	17	40.66	5	40.81	40.95	12	16,625	0.07%
2020/12/04	9.2	40.43	5	40.57	40.75	4.2	16,401	0.03%
2020/12/03	7	40.44	6	40.40	40.30	1	16,082	0.01%
2020/12/02	26	40.54	1	40.55	40.50	25	15,847	0.16%
2020/12/01	20	40.57	2	40.63	40.70	18	15,754	0.11%
2020/11/30	20	41.01	1	41.10	40.40	19	15,706	0.12%
2020/11/27	4	41.33	3.2	41.37	41.35	0.8	15,118	0.01%
2020/11/26	27	41.42	0.6	41.45	41.50	26.4	15,129	0.17%
2020/11/25	6	41.59	4.2	41.53	41.45	1.8	15,243	0.01%
2020/11/24	41	41.74	12	41.60	41.50	29	15,216	0.19%
2020/11/23	127.3	41.60	4	41.69	41.70	123.3	15,219	0.81%	大買/鉅額交易
2020/11/20	56	41.17	10	41.14	41.30	46	15,158	0.30%
2020/11/19	12.5	41.52	7.8	41.53	41.50	4.7	15,078	0.03%
2020/11/18	81.2	41.72	214	41.73	41.80	-132.8	14,889	-0.89%	大賣/鉅額交易
2020/11/17	45	41.28	35.4	41.37	41.50	9.6	14,523	0.07%
2020/11/16	18.5	40.82	94	40.92	40.95	-75.5	14,234	-0.53%
2020/11/13	3	40.45	2	40.45	40.55	1	14,240	0.01%
2020/11/12	108	40.45	10	40.95	40.55	98	14,160	0.69%	大買/
2020/11/11	32	40.86	59	40.97	41.25	-27	13,958	-0.19%
2020/11/10	17	40.01	61	40.25	40.40	-44	13,287	-0.33%
2020/11/09	45	39.48	14	39.60	39.60	31	12,736	0.24%
2020/11/06	4	39.15	17	39.21	39.30	-13	12,766	-0.10%
2020/11/05	102	39.13	54	38.92	39.20	48	12,944	0.37%	大買/
2020/11/04	0.1	39.10	7	39.06	39.15	-6.9	13,025	-0.05%
2020/11/03	3	38.87	24	38.94	38.90	-21	12,916	-0.16%
2020/11/02	0.4	38.60	0	0.00	38.65	0.4	12,939	0.00%
2020/10/30	1	38.40	4	38.34	38.40	-3	12,953	-0.02%
2020/10/29	11	38.19	0	0.00	38.15	11	12,795	0.09%
2020/10/28	7	38.46	0	0.00	38.60	7	12,906	0.05%
2020/10/27	47	38.70	19	38.70	38.60	28	13,093	0.21%
2020/10/26	37	38.86	20	38.86	38.95	17	13,285	0.13%
2020/10/23	1	38.50	0.4	38.65	38.60	0.6	13,364	0.00%
2020/10/22	4	38.50	1	38.50	38.50	3	13,557	0.02%
2020/10/21	13	38.42	0	0.00	38.40	13	13,560	0.10%
2020/10/20	0	0.00	21.3	38.34	38.45	-21.3	13,633	-0.16%
2020/10/19	6.1	38.41	2	38.38	38.40	4.1	13,674	0.03%
2020/10/16	95	38.27	1	38.35	38.15	94	13,761	0.68%
2020/10/15	18	38.33	1	38.50	38.20	17	13,918	0.12%
2020/10/14	26	38.58	2	38.65	38.60	24	13,826	0.17%
2020/10/13	23	38.42	16.9	38.54	38.45	6.1	13,800	0.04%
2020/10/12	0	38.65	15	38.49	38.60	-15	13,841	-0.11%
2020/10/08	17	38.45	20.5	38.41	38.45	-3.5	13,875	-0.03%
2020/10/07	0	0.00	10	38.65	38.60	-10	13,829	-0.07%
2020/10/06	8	38.69	1	38.65	38.65	7	13,931	0.05%
2020/10/05	0	0.00	3	38.50	38.45	-3	14,007	-0.02%
2020/09/30	2	38.90	9	38.81	38.60	-7	14,128	-0.05%
2020/09/29	0	0.00	3	38.72	38.70	-3	14,196	-0.02%
2020/09/28	10	38.50	13	38.43	38.55	-3	14,372	-0.02%
2020/09/25	9	38.11	35	38.19	38.10	-26	14,579	-0.18%
2020/09/24	50	38.21	24.4	38.22	38.00	25.6	14,574	0.18%
2020/09/23	43	38.75	9	38.77	39.00	34	14,327	0.24%
2020/09/22	5	38.89	22.3	38.95	39.00	-17.3	14,432	-0.12%
2020/09/21	23	39.30	0	0.00	39.10	23	14,877	0.15%
2020/09/18	7.1	39.61	4	39.66	39.50	3.1	14,881	0.02%
2020/09/17	10	39.74	0	0.00	39.65	10	14,810	0.07%
2020/09/16	0	40.10	7	40.11	40.20	-7	14,831	-0.05%
2020/09/15	4.2	39.97	0	0.00	40.10	4.2	14,830	0.03%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	1	39.80	13	39.93	39.90	-12	15,115	-0.08%
2020/09/10	24	39.62	1	39.60	39.75	23	15,285	0.15%
2020/09/09	10	39.15	14	39.29	39.45	-4	15,487	-0.03%
2020/09/08	27	39.41	1	39.55	39.55	26	15,642	0.17%
2020/09/07	10	39.45	4	39.43	39.35	6	15,853	0.04%
2020/09/04	45	39.54	6	39.58	39.45	39	16,308	0.24%
2020/09/03	7.1	39.69	1	39.85	39.85	6.1	16,380	0.04%
2020/09/02	24	39.62	2	39.60	39.55	22	16,465	0.13%
2020/09/01	35	39.74	8	39.76	39.85	27	16,564	0.16%
2020/08/31	38	39.89	8	40.01	39.85	30	16,599	0.18%
2020/08/28	27	40.00	5	39.95	39.95	22	16,722	0.13%
2020/08/27	12	40.16	1	40.25	40.00	11	17,168	0.06%
2020/08/26	1	40.25	2	40.30	40.55	-1	17,279	-0.01%
2020/08/25	2	40.43	4	40.44	40.50	-2	17,329	-0.01%
2020/08/24	2.3	39.93	6	39.90	39.90	-3.8	17,594	-0.02%
2020/08/21	25	39.89	0	0.00	39.85	25	17,819	0.14%
2020/08/20	34	39.94	0	0.00	39.80	34	17,855	0.19%
2020/08/19	11	40.83	12	40.78	40.55	-1	17,898	-0.01%
2020/08/18	1.1	40.46	0	0.00	40.60	1.1	17,722	0.01%
2020/08/17	0.1	40.60	14	40.64	40.70	-13.9	17,842	-0.08%
2020/08/14	5	40.35	0	0.00	40.30	5	17,866	0.03%
2020/08/13	2	40.53	12	40.59	40.70	-10	17,963	-0.06%
2020/08/12	1	40.15	25	40.40	40.45	-24	17,944	-0.13%
2020/08/11	26	40.02	4	39.96	39.95	22	17,791	0.12%
2020/08/10	4.1	40.38	36	40.41	40.45	-31.9	17,663	-0.18%
2020/08/07	25	39.94	1	39.90	39.85	24	17,607	0.14%
2020/08/06	0	0.00	8	40.12	40.20	-8	17,597	-0.05%
2020/08/05	25	39.83	3	39.90	39.85	22	17,608	0.12%
2020/08/04	2	39.80	4	39.69	39.80	-2	17,688	-0.01%
2020/08/03	21	39.35	5	39.31	39.25	16	17,735	0.09%
2020/07/31	15.1	39.71	0	0.00	39.60	15.1	17,563	0.09%
2020/07/30	4	39.85	1	39.90	40.10	3	17,425	0.02%
2020/07/29	14	40.03	11	40.19	40.10	3	17,321	0.02%
2020/07/28	26.1	39.90	11	39.81	39.65	15.1	17,566	0.09%
2020/07/27	22	40.28	24	40.18	39.75	-2	17,939	-0.01%
2020/07/24	2	40.15	0	0.00	40.10	2	18,009	0.01%
2020/07/23	3.1	40.42	62	40.40	40.35	-58.9	17,974	-0.33%
2020/07/22	5	40.50	1	40.45	40.65	4	18,028	0.02%
2020/07/21	6	40.42	0	0.00	40.40	6	17,927	0.03%
2020/07/20	16	40.48	1.3	40.49	40.40	14.7	17,759	0.08%
2020/07/17	5	40.53	7	40.57	40.50	-2	17,823	-0.01%
2020/07/16	2	40.65	33.1	40.67	40.55	-31	17,975	-0.17%
2020/07/15	7	40.71	0	0.00	40.65	7	17,924	0.04%
2020/07/14	4	40.69	1	40.60	40.70	3	18,075	0.02%
2020/07/13	3	40.80	5	40.75	40.95	-2	18,211	-0.01%
2020/07/10	11	40.38	1	40.45	40.25	10	18,277	0.05%
2020/07/09	27.1	40.96	16	40.91	40.60	11.1	18,417	0.06%
2020/07/08	96	40.85	4.5	40.98	40.95	91.6	18,388	0.50%
2020/07/07	53	40.95	1	41.35	40.95	52	18,681	0.28%
2020/07/06	7	40.96	18	41.00	41.25	-11	18,613	-0.06%
2020/07/03	3	40.45	20	40.59	40.75	-17	18,579	-0.09%
2020/07/02	7.2	40.36	12.1	40.42	40.30	-4.9	18,729	-0.03%
2020/07/01	9.3	40.23	9	40.41	40.35	0.3	18,993	0.00%
2020/06/30	32	41.93	539	41.93	41.85	-507	18,782	-2.70%	大賣/鉅額交易
2020/06/29	46.1	41.90	10.8	41.90	41.90	35.3	18,456	0.19%
2020/06/24	5	42.30	20	42.20	42.20	-15	18,341	-0.08%
2020/06/23	3	42.05	2	42.20	42.30	1	18,481	0.01%
2020/06/22	1	42.05	2	42.08	42.10	-1	18,405	-0.01%
2020/06/19	1	42.10	11.3	42.10	42.10	-10.3	18,574	-0.06%
2020/06/18	31	41.96	4	41.96	42.15	27	18,626	0.14%
2020/06/17	0	0.00	73	41.98	42.20	-73	18,642	-0.39%
2020/06/16	4	41.90	25	41.91	41.90	-21	19,027	-0.11%
2020/06/15	87.1	41.26	1	41.10	40.90	86.1	19,490	0.44%
2020/06/12	20	40.60	6	40.47	40.70	14	19,726	0.07%
2020/06/11	513.1	41.63	18	42.03	41.00	495.1	20,145	2.46%	大買/鉅額交易
2020/06/10	21	42.27	355	42.26	42.35	-334	20,108	-1.66%	大賣/鉅額交易
2020/06/09	10.1	41.95	33	41.97	42.00	-22.9	20,714	-0.11%
2020/06/08	3	41.85	145	41.94	41.90	-142	21,246	-0.67%	大賣/鉅額交易
2020/06/05	1	41.30	27.1	41.64	41.60	-26.1	21,311	-0.12%
2020/06/04	0	0.00	31	41.56	41.55	-31	21,536	-0.14%
2020/06/03	10	41.20	180	41.17	41.40	-170	21,897	-0.78%	大賣/鉅額交易
2020/06/02	8	40.39	110.2	40.40	40.35	-102.2	21,748	-0.47%	大賣/鉅額交易
2020/06/01	2	40.30	68	40.27	40.25	-66	21,626	-0.31%
2020/05/29	0.1	40.00	30	40.05	40.05	-29.9	21,638	-0.14%
2020/05/28	9	39.81	35.2	39.63	39.50	-26.2	21,492	-0.12%
2020/05/27	22	40.10	22	40.10	40.15	0	21,928	0.00%
2020/05/26	140	39.95	18	40.02	39.90	122	22,372	0.55%	大買/鉅額交易
2020/05/25	5	39.13	12	39.05	39.15	-7	22,190	-0.03%
2020/05/22	15	39.39	3	39.38	39.25	12	22,264	0.05%
2020/05/21	16	39.88	41	39.89	39.95	-25	22,347	-0.11%
2020/05/20	23.4	39.61	8.1	39.71	39.65	15.3	22,296	0.07%
2020/05/19	24.1	39.39	140	39.40	39.45	-115.9	22,238	-0.52%	大賣/鉅額交易
2020/05/18	6.1	39.01	9	39.04	39.00	-3	22,156	-0.01%
2020/05/15	59	39.10	3	39.05	39.05	56	22,160	0.25%
2020/05/14	6	39.18	3	39.13	39.15	3	22,118	0.01%
2020/05/13	7	39.46	0	0.00	39.55	7	22,045	0.03%
2020/05/12	2	39.40	3	39.47	39.60	-1	22,039	0.00%
2020/05/11	1.2	39.61	18	39.81	39.60	-16.9	22,106	-0.08%
2020/05/08	9	39.17	4	39.10	39.25	5	22,176	0.02%
2020/05/07	2	39.05	11.5	38.93	38.85	-9.5	22,167	-0.04%
2020/05/06	9.2	38.91	1	38.80	38.80	8.2	22,195	0.04%
2020/05/05	7	38.97	0.1	39.00	38.90	6.9	22,223	0.03%
2020/05/04	25	38.93	5	38.88	38.80	20	22,279	0.09%
2020/04/30	4.5	39.67	16	39.71	39.90	-11.5	22,046	-0.05%
2020/04/29	145	38.73	4	38.60	38.45	141	21,797	0.65%	大買/鉅額交易
2020/04/28	3	38.05	14	38.08	38.00	-11	21,841	-0.05%
2020/04/27	0	38.00	16	37.89	38.00	-16	22,663	-0.07%
2020/04/24	0	0.00	1	37.15	37.05	-1	22,655	0.00%
2020/04/23	0	0.00	1	37.40	37.25	-1	22,786	0.00%
2020/04/22	6	36.78	1	36.70	37.20	5	22,804	0.02%
2020/04/21	33	37.16	1	37.25	37.00	32	22,784	0.14%
2020/04/20	13	38.14	13	38.09	38.00	0	22,772	0.00%
2020/04/17	285.1	38.26	70	38.50	38.20	215.1	23,025	0.93%	大買/鉅額交易
2020/04/16	7.1	37.74	5.5	37.70	37.80	1.6	22,915	0.01%
2020/04/15	79.1	38.10	7	38.16	38.30	72.1	22,791	0.32%
2020/04/14	9	37.87	19	37.86	38.00	-10	22,766	-0.04%
2020/04/13	24.4	37.45	5	37.41	37.40	19.4	22,579	0.09%
2020/04/10	20	37.37	29	37.73	37.80	-9	22,597	-0.04%
2020/04/09	11.1	36.11	1	36.15	36.20	10.1	22,305	0.05%
2020/04/08	13	35.68	4	35.68	35.75	9	22,189	0.04%
2020/04/07	10.1	35.08	31	35.17	35.35	-20.9	21,984	-0.10%
2020/04/06	4	35.20	0	0.00	35.05	4	21,787	0.02%
2020/04/01	4	35.40	0	0.00	35.25	4	21,471	0.02%
2020/03/31	11.4	35.49	4	35.55	35.30	7.4	21,392	0.03%
2020/03/30	4	35.21	6	35.33	35.80	-2	21,116	-0.01%
2020/03/27	2.1	35.68	18	35.88	35.80	-15.9	20,967	-0.08%
2020/03/26	48	35.36	88	35.44	35.25	-40	20,711	-0.19%
2020/03/25	35	35.40	111	35.56	35.30	-76	20,728	-0.37%	大賣/
2020/03/24	49.9	35.12	10	34.98	34.65	39.9	20,552	0.19%
2020/03/23	24	34.15	1	34.00	34.15	23	20,477	0.11%
2020/03/20	45.5	35.19	26	35.66	35.10	19.5	20,413	0.10%
2020/03/19	23.6	34.07	41	34.09	34.00	-17.4	19,997	-0.09%
2020/03/18	29	34.78	2	35.05	34.65	27	19,782	0.14%
2020/03/17	109	34.99	31.7	34.92	35.00	77.3	19,559	0.40%	大買/
2020/03/16	32.5	35.91	6	36.04	35.80	26.5	19,289	0.14%
2020/03/13	122	35.59	79.4	36.64	37.00	42.6	18,926	0.23%	大買/
2020/03/12	131.1	37.96	14	37.66	37.50	117.1	18,171	0.64%	大買/鉅額交易
2020/03/11	11	38.88	6	39.00	38.60	5	17,595	0.03%
2020/03/10	15.3	39.06	96	38.83	39.00	-80.8	17,509	-0.46%
2020/03/09	117	38.52	16	38.63	38.55	101	17,666	0.57%	大買/鉅額交易
2020/03/06	69	39.59	11	39.53	39.50	58	16,962	0.34%
2020/03/05	0.1	40.20	9	40.11	40.15	-8.9	16,604	-0.05%
2020/03/04	13	39.67	11	39.79	39.75	2	16,734	0.01%
2020/03/03	6	39.88	3.4	39.93	39.80	2.6	16,625	0.02%
2020/03/02	50	39.43	2	39.60	39.50	48	16,401	0.29%
2020/02/27	152	40.31	6	40.13	40.05	146	16,358	0.89%	大買/鉅額交易
2020/02/26	45	40.66	22	40.59	40.65	23	15,944	0.14%
2020/02/24	19	40.81	28	40.85	40.85	-9	15,822	-0.06%
2020/02/21	11	41.31	1	41.40	41.30	10	15,705	0.06%
2020/02/20	15	41.74	1	41.70	41.60	14	15,756	0.09%
2020/02/19	0	0.00	1.1	41.52	41.75	-1.1	15,831	-0.01%
2020/02/18	16	41.25	1	41.50	41.50	15	15,879	0.09%
2020/02/17	1	41.40	0	0.00	41.40	1	15,918	0.01%
2020/02/14	2	41.55	6	41.60	41.65	-4	15,980	-0.03%
2020/02/13	34	41.73	2	41.60	41.60	32	16,248	0.20%
2020/02/12	10	41.80	5	41.95	41.80	5	16,482	0.03%
2020/02/11	69	41.70	43	41.67	41.65	26	16,604	0.16%
2020/02/10	1	40.90	0.2	41.00	40.90	0.8	17,085	0.00%
2020/02/07	1	41.05	17.6	41.05	41.05	-16.6	18,245	-0.09%
2020/02/06	10	41.18	4	41.24	41.50	6	18,469	0.03%
2020/02/05	5	40.86	5	40.83	40.95	0	18,523	0.00%
2020/02/04	4	40.55	22	40.79	40.70	-18	18,629	-0.10%
2020/02/03	22.1	40.07	49	40.15	40.20	-26.9	18,821	-0.14%
2020/01/31	15	40.80	3.1	40.95	40.65	11.9	18,706	0.06%
2020/01/30	30	40.95	14	41.22	40.60	16	18,516	0.09%
2020/01/20	40	43.10	2.5	43.06	43.10	37.5	17,715	0.21%
2020/01/17	23	42.96	2	42.95	43.10	21	17,677	0.12%
2020/01/16	116	42.86	1	42.95	42.95	115	17,637	0.65%	大買/鉅額交易
2020/01/15	0.1	42.85	1	43.00	42.90	-0.9	17,693	-0.01%
2020/01/14	3.7	42.92	69	42.85	42.85	-65.3	17,768	-0.37%
2020/01/13	3	42.80	6	42.82	42.85	-3	17,602	-0.02%
2020/01/10	21	42.05	3	42.00	42.05	18	17,528	0.10%
2020/01/09	33.3	41.94	0.2	42.00	42.00	33.1	17,525	0.19%
2020/01/08	10	41.96	5	41.85	41.80	5	17,684	0.03%
2020/01/07	32	42.19	10	42.25	42.20	22	17,626	0.12%
2020/01/06	37	42.34	11	42.32	42.25	26	17,702	0.15%
2020/01/03	25.3	42.66	4	42.78	42.80	21.3	17,577	0.12%
2020/01/02	4.5	42.60	5.3	42.55	42.55	-0.8	17,567	0.00%
2019/12/31	2	42.58	17	42.60	42.55	-15	17,551	-0.09%
2019/12/30	1	42.65	0	0.00	42.70	1	17,595	0.01%
2019/12/27	5	42.60	4.2	42.63	42.70	0.8	17,644	0.00%
2019/12/26	6	42.60	6.8	42.58	42.65	-0.8	17,649	0.00%
2019/12/25	1	42.65	13	42.62	42.60	-12	17,752	-0.07%
2019/12/24	30	42.67	8	42.69	42.65	22	17,858	0.12%
2019/12/23	7	42.69	2.5	42.80	42.80	4.5	17,963	0.02%
2019/12/20	1.8	42.72	2	42.60	42.80	-0.2	17,985	0.00%
2019/12/19	12	42.70	8	42.71	42.70	4	17,911	0.02%
2019/12/18	1	42.85	30	42.96	43.00	-29	17,810	-0.16%
2019/12/17	16	42.74	33.1	42.75	42.95	-17.1	17,822	-0.10%
2019/12/16	16	42.97	52.1	42.98	42.90	-36.1	17,741	-0.20%
2019/12/13	44	42.80	22.2	42.84	42.90	21.8	17,562	0.12%
2019/12/12	19	42.48	18	42.45	42.45	1	17,156	0.01%
2019/12/11	5	42.30	13	42.25	42.40	-8	16,948	-0.05%
2019/12/10	16.4	41.56	1	41.50	41.70	15.4	16,686	0.09%
2019/12/09	1.1	41.26	1	41.25	41.30	0.1	16,725	0.00%
2019/12/06	63	41.20	3	41.23	41.25	60	16,803	0.36%
2019/12/05	4.9	41.52	17.5	41.46	41.50	-12.6	16,719	-0.08%
2019/12/04	45.1	41.25	23.2	41.29	41.30	21.8	16,638	0.13%
2019/12/03	0.2	41.85	0	0.00	41.75	0.2	16,293	0.00%
2019/12/02	6.3	41.65	2	41.60	41.65	4.3	16,325	0.03%
2019/11/29	15	41.92	2	42.03	41.70	13	16,305	0.08%
2019/11/28	1	42.45	11	42.26	42.35	-10	16,108	-0.06%
2019/11/27	1.1	42.21	6	42.23	42.30	-5	16,237	-0.03%
2019/11/26	2	42.43	7	42.40	42.00	-5	16,257	-0.03%
2019/11/25	1	42.50	20	42.48	42.50	-19	15,681	-0.12%
2019/11/22	7	42.05	3	42.30	42.40	4	15,745	0.03%
2019/11/21	2.3	42.01	13	41.91	42.05	-10.7	15,785	-0.07%
2019/11/20	5	42.30	0	0.00	42.30	5	15,725	0.03%
2019/11/19	9	42.45	1	42.65	42.70	8	15,676	0.05%
2019/11/18	33	42.75	2	42.78	42.75	31	15,622	0.20%
2019/11/15	2	42.35	0	0.00	42.55	2	15,615	0.01%
2019/11/14	22.6	42.16	0	0.00	42.15	22.6	15,650	0.14%
2019/11/13	16.3	42.39	3	42.40	42.35	13.3	16,314	0.08%
2019/11/12	24	42.88	20	43.04	42.80	4	16,422	0.02%
2019/11/11	50	42.32	0	0.00	42.25	50	16,218	0.31%
2019/11/08	22.1	42.82	10	42.59	42.70	12.1	16,126	0.07%
2019/11/07	22	43.23	79.1	43.40	42.90	-57.1	15,987	-0.36%
2019/11/06	35.4	41.89	93.1	42.72	43.00	-57.7	15,346	-0.38%
2019/11/05	5.6	41.33	5	41.17	41.45	0.6	14,376	0.00%
2019/11/04	5.2	40.56	7	40.76	40.95	-1.8	14,252	-0.01%
2019/11/01	36	40.20	0	0.00	40.10	36	14,271	0.25%
2019/10/31	49	40.47	4	40.50	40.30	45	14,303	0.31%
2019/10/30	40.9	40.83	7	40.80	40.85	33.9	14,093	0.24%
2019/10/29	1.7	41.12	4.3	41.13	41.15	-2.6	14,014	-0.02%
2019/10/28	1	41.00	7	41.08	41.00	-6.1	13,915	-0.04%
2019/10/25	121	41.07	0.2	41.10	41.00	120.8	13,828	0.87%	大買/鉅額交易
2019/10/24	11	40.97	0	0.00	41.15	11	13,751	0.08%
2019/10/23	20	41.04	20	41.08	40.95	0	13,685	0.00%
2019/10/22	3	41.40	16	41.48	41.50	-13	13,627	-0.10%
2019/10/21	10	41.25	2	41.25	41.30	8	13,518	0.06%
2019/10/18	21	41.00	0	0.00	41.30	21	13,581	0.15%
2019/10/17	26	40.99	1	41.05	41.30	25	13,439	0.19%
2019/10/16	9	41.08	3	41.10	41.10	6	13,435	0.04%
2019/10/14	3	40.73	0.6	40.65	40.65	2.4	13,459	0.02%
2019/10/09	18	40.51	22	40.60	40.55	-4	13,440	-0.03%
2019/10/08	2.1	40.74	8	40.70	40.50	-5.9	13,540	-0.04%
2019/10/04	10.1	40.35	13	40.59	40.60	-2.9	13,625	-0.02%
2019/10/03	31.3	40.36	12	40.32	40.30	19.3	13,615	0.14%
2019/10/02	7	40.95	5	41.02	40.90	2	13,633	0.01%
2019/10/01	8	41.14	1.2	41.38	41.25	6.9	13,634	0.05%
2019/09/27	6	41.08	0	0.00	40.90	6	13,616	0.04%
2019/09/26	5	41.24	2	41.65	41.20	3	13,673	0.02%
2019/09/25	4	41.23	0	0.00	41.45	4	13,724	0.03%
2019/09/24	0	0.00	11	41.47	41.60	-11	14,042	-0.08%
2019/09/23	1	41.25	8	41.23	41.15	-7	14,358	-0.05%
2019/09/20	1	41.85	0.2	41.55	41.55	0.8	14,704	0.01%
2019/09/19	1.1	41.76	2	41.78	41.85	-0.9	14,570	-0.01%
2019/09/18	7	41.66	3	41.67	41.75	4	14,537	0.03%
2019/09/17	0	0.00	12	41.50	41.65	-12	14,537	-0.08%
2019/09/16	0	0.00	10	41.54	41.55	-10	14,558	-0.07%
2019/09/12	0	0.00	25	41.53	41.50	-25	14,586	-0.17%
2019/09/11	0.1	41.35	6	41.39	41.40	-5.9	14,658	-0.04%
2019/09/10	2	41.38	6	41.32	41.40	-4	14,594	-0.03%
2019/09/09	11	40.98	6	40.93	40.95	5	14,497	0.03%
2019/09/06	4	40.80	3	40.72	40.80	1	14,462	0.01%
2019/09/05	6.1	40.31	3	40.47	40.50	3.1	14,418	0.02%
2019/09/04	0.3	40.00	1	39.95	39.95	-0.7	14,295	0.00%
2019/09/02	8	39.96	1	40.10	39.95	7	14,675	0.05%
2019/08/30	2	39.86	6	39.90	40.15	-4	14,765	-0.03%
2019/08/29	6	39.53	0.2	39.65	39.50	5.8	14,673	0.04%
2019/08/28	0	0.00	22	39.95	39.95	-22	14,763	-0.15%
2019/08/27	6	39.75	14	39.75	39.75	-8	14,766	-0.05%
2019/08/26	2	39.33	4	39.45	39.50	-2	14,823	-0.01%
2019/08/23	1	39.85	10	39.82	39.85	-9	14,870	-0.06%
2019/08/22	4	39.49	0	0.00	39.45	4	14,954	0.03%
2019/08/20	4	39.76	1	39.75	39.70	3	16,260	0.02%
2019/08/19	46.2	40.00	7	39.99	40.00	39.2	16,339	0.24%
2019/08/16	5.1	39.08	2	39.95	39.55	3.1	16,312	0.02%
2019/08/15	13	39.38	3	39.40	39.35	10	15,763	0.06%
2019/08/14	2.4	39.96	1	39.90	39.75	1.4	15,935	0.01%
2019/08/13	4	39.90	6	39.95	39.80	-2	16,024	-0.01%
2019/08/12	15	40.11	2	40.30	40.00	13	16,218	0.08%
2019/08/08	4	40.04	0	0.00	39.95	4	16,545	0.02%
2019/08/07	42.1	39.80	7	39.90	39.80	35.1	16,841	0.21%
2019/08/06	11	39.75	1	39.75	39.90	10	17,733	0.06%
2019/08/05	9	39.99	0	0.00	39.95	9	18,089	0.05%
2019/08/02	10	40.08	5	40.06	40.10	5	18,151	0.03%
2019/08/01	14.1	40.50	0	0.00	40.50	14.1	18,301	0.08%
2019/07/31	6	40.93	4	40.96	40.80	2	18,319	0.01%
2019/07/30	3	41.20	50	41.20	41.10	-47	18,294	-0.26%
2019/07/26	3	41.15	3	41.15	41.15	0	18,848	0.00%
2019/07/25	6	41.22	4	41.20	41.20	2	19,265	0.01%
2019/07/24	13	41.23	2	41.30	41.15	11	19,348	0.06%
2019/07/23	7.3	41.28	7	41.30	41.20	0.3	19,390	0.00%
2019/07/22	11.5	41.18	8	41.19	41.40	3.5	19,369	0.02%
2019/07/19	22	41.20	0	0.00	41.05	22	19,374	0.11%
2019/07/18	11	41.20	11	41.17	41.10	0	19,312	0.00%
2019/07/17	10	41.39	5.3	41.31	41.30	4.8	19,217	0.02%
2019/07/16	7	41.56	0	0.00	41.55	7	18,975	0.04%
2019/07/15	6	41.65	7	41.69	41.65	-1	18,852	-0.01%
2019/07/12	46	41.72	5	41.75	41.60	41	18,882	0.22%
2019/07/11	9	41.98	1	42.00	41.95	8	18,952	0.04%
2019/07/10	5.1	42.11	0	0.00	42.20	5.1	19,114	0.03%
2019/07/09	4	41.89	0	0.00	41.85	4	19,150	0.02%
2019/07/08	16.1	42.11	12	41.90	41.95	4.1	19,251	0.02%
2019/07/05	2	42.25	0	0.00	42.35	2	19,420	0.01%
2019/07/04	3.8	42.49	11	42.55	42.50	-7.2	19,631	-0.04%
2019/07/03	2	42.45	9	42.28	42.25	-7	19,901	-0.04%
2019/07/02	3	42.50	4	42.70	42.65	-1	20,241	0.00%
2019/07/01	15.2	42.16	51.2	42.49	42.70	-36	20,202	-0.18%
2019/06/28	34	43.14	15	43.26	43.00	19	19,887	0.10%
2019/06/27	22.5	43.18	18.9	43.13	43.20	3.7	19,625	0.02%
2019/06/26	5	42.77	3	42.80	42.75	2	19,534	0.01%
2019/06/25	15.8	42.55	4	42.58	42.60	11.8	19,924	0.06%
2019/06/24	8.1	42.33	10.2	42.31	42.55	-2.2	20,254	-0.01%
2019/06/21	5	42.38	0	0.00	42.30	5	20,370	0.02%
2019/06/20	6	42.45	10	42.47	42.55	-4	20,422	-0.02%
2019/06/19	16	42.32	18.4	42.40	42.55	-2.4	20,644	-0.01%
2019/06/18	3	42.10	8	41.89	42.20	-5	20,557	-0.02%
2019/06/17	15	41.66	5	41.72	41.65	10	20,707	0.05%
2019/06/14	1	41.35	4	41.40	41.30	-3	21,035	-0.01%
2019/06/13	1	41.40	10	41.35	41.65	-9	21,109	-0.04%
2019/06/12	5	41.95	4	41.84	41.90	1	21,261	0.00%
2019/06/11	7.1	41.97	17	41.79	42.10	-9.9	21,226	-0.05%
2019/06/10	4	41.28	1	41.30	41.35	3	20,962	0.01%
2019/06/06	4.5	40.74	0.1	40.95	40.75	4.4	20,938	0.02%
2019/06/05	13	41.41	3	41.25	41.10	10	20,946	0.05%
2019/06/04	0	0.00	31	41.49	41.45	-31	20,924	-0.15%
2019/06/03	1.4	40.97	11	41.07	41.05	-9.6	20,926	-0.05%
2019/05/31	39.5	40.86	8.4	40.84	40.80	31.1	20,935	0.15%
2019/05/30	4	40.50	0	0.00	40.50	4	20,823	0.02%
2019/05/29	6	40.40	0	0.00	40.30	6	21,156	0.03%
2019/05/28	9	40.58	0	0.00	40.35	9	21,292	0.04%
2019/05/27	14	40.66	3	40.80	40.75	11	20,084	0.05%
2019/05/24	62	40.71	3	40.70	40.60	59	20,117	0.29%
2019/05/23	26	40.90	49	40.86	41.00	-23	20,017	-0.11%
2019/05/22	10	41.01	4	41.09	41.15	6	20,047	0.03%
2019/05/21	7	40.79	5	40.96	41.50	2	20,045	0.01%
2019/05/20	9	40.32	2	40.30	40.20	7	19,732	0.04%
2019/05/17	21	40.10	6	40.28	40.00	15	19,779	0.08%
2019/05/16	53	40.41	31	40.16	40.00	22	19,523	0.11%
2019/05/15	36	41.15	13	41.20	40.95	23	19,277	0.12%
2019/05/14	53	40.40	12	40.51	40.45	41	19,168	0.21%
2019/05/13	28	42.22	24	42.08	41.95	4	18,279	0.02%
2019/05/10	12	43.39	6	43.65	43.20	6	17,969	0.03%
2019/05/09	15	43.64	17	43.57	43.50	-2	18,064	-0.01%
2019/05/08	15	44.05	4	44.05	44.05	11	17,820	0.06%
2019/05/07	7	44.46	0	0.00	44.35	7	17,976	0.04%
2019/05/06	28	44.44	10	44.53	44.50	18	18,096	0.10%
2019/05/03	21	45.27	1	45.50	45.45	20	17,979	0.11%
2019/05/02	26.5	45.48	105.4	45.48	45.65	-78.8	17,838	-0.44%	大賣/
2019/04/30	15.8	44.70	2	44.75	44.70	13.8	17,602	0.08%
2019/04/29	6	44.64	5	44.59	44.60	1	17,665	0.01%
2019/04/26	3	44.43	0	0.00	44.50	3	17,852	0.02%
2019/04/25	2	44.43	0	0.00	44.35	2	18,088	0.01%
2019/04/24	52	44.31	3	44.45	44.30	49	18,414	0.27%
2019/04/22	5	44.40	0	0.00	44.35	5	19,135	0.03%
2019/04/19	1	44.35	0	0.00	44.35	1	19,298	0.01%
2019/04/18	2	44.15	0	0.00	44.20	2	19,368	0.01%
2019/04/17	4	44.18	0	0.00	44.10	4	19,526	0.02%
2019/04/16	7.2	44.06	1	44.10	44.10	6.2	19,348	0.03%
2019/04/15	3	44.22	0	0.00	44.15	3	19,302	0.02%
2019/04/12	2	44.13	3	44.15	44.10	-1	19,307	-0.01%
2019/04/11	9	44.54	0	0.00	44.15	9	19,349	0.05%
2019/04/10	39	44.33	6	44.10	44.20	33	19,157	0.17%
2019/04/09	17.1	44.26	0	0.00	44.30	17.1	18,921	0.09%
2019/04/08	32.4	44.37	0	0.00	44.30	32.4	18,599	0.17%
2019/04/03	30.4	44.88	5	44.91	44.80	25.4	18,081	0.14%
2019/04/02	2.3	44.82	17	44.94	44.80	-14.7	18,020	-0.08%
2019/04/01	4.7	44.75	9.1	44.64	44.50	-4.3	18,047	-0.02%
2019/03/29	2	44.95	6	44.49	44.95	-4	17,832	-0.02%
2019/03/28	46	44.06	26	44.05	44.00	20	17,709	0.11%
2019/03/27	14.4	44.57	15	44.57	44.50	-0.7	17,366	0.00%
2019/03/26	65	45.39	1	45.15	45.25	64	17,108	0.37%
2019/03/25	18	45.43	3	45.43	45.40	15	17,067	0.09%
2019/03/22	26	46.20	8	46.45	46.20	18	16,893	0.11%
2019/03/21	6	46.64	1	46.65	46.75	5	16,784	0.03%
2019/03/20	60.5	46.81	9	46.91	46.95	51.5	16,780	0.31%
2019/03/19	26.1	46.51	8	46.61	46.65	18.1	16,896	0.11%
2019/03/18	56.1	45.69	0	0.00	45.80	56.1	16,574	0.34%
2019/03/15	2.1	45.45	18	45.28	45.45	-15.9	16,518	-0.10%
2019/03/14	2	45.10	0	0.00	45.10	2	16,273	0.01%
2019/03/13	6	45.04	9	45.15	45.15	-3	16,385	-0.02%
2019/03/12	11	44.98	7	44.97	45.00	4	16,479	0.02%
2019/03/11	52	44.40	25	44.40	44.40	27	16,510	0.16%
2019/03/08	8.4	44.53	80	44.55	44.45	-71.6	16,503	-0.43%
2019/03/07	9	44.66	30	44.65	44.65	-21	16,730	-0.13%
2019/03/05	0	0.00	2	44.60	44.60	-2	17,051	-0.01%
2019/03/04	9	44.55	3	44.80	44.90	6	17,057	0.04%
2019/02/27	19	45.14	11	45.20	45.30	8	16,897	0.05%
2019/02/26	118	45.55	7	45.54	45.50	111	16,689	0.67%	大買/鉅額交易
2019/02/25	4	45.53	11	45.46	45.55	-7	16,530	-0.04%
2019/02/22	27	45.16	2	45.25	45.40	25	16,537	0.15%
2019/02/21	11	45.15	4	45.25	45.40	7	16,449	0.04%
2019/02/20	12	44.95	5	44.98	45.15	7	16,347	0.04%
2019/02/19	2	44.60	2	44.60	44.60	0	16,200	0.00%
2019/02/15	22	44.53	6	44.47	44.20	16	15,981	0.10%
2019/02/14	9	44.57	9	44.64	44.55	0	15,903	0.00%
2019/02/13	10	44.10	11	44.18	44.30	-1	15,657	-0.01%
2019/02/12	5	43.98	103	44.00	43.90	-98	15,578	-0.63%	大賣/
2019/02/11	2	43.78	1	43.85	43.55	1	15,524	0.01%
2019/01/30	18	43.65	0	0.00	43.60	18	15,374	0.12%
2019/01/29	5.1	43.75	0	0.00	43.90	5.1	15,060	0.03%
2019/01/28	105	43.55	0	0.00	43.80	105	14,887	0.71%	大買/鉅額交易
2019/01/25	58	43.55	12	43.68	43.50	46	14,644	0.31%
2019/01/24	11	43.70	2	43.75	43.55	9	14,477	0.06%
2019/01/23	9	43.81	2	43.75	43.75	7	14,456	0.05%
2019/01/22	13	44.14	5	44.04	44.20	8	14,399	0.06%
2019/01/21	12	43.74	5	43.90	43.80	7	14,376	0.05%
2019/01/18	53	43.48	5	43.45	43.50	48	14,615	0.33%
2019/01/17	83.1	43.71	7.2	43.73	43.80	75.9	14,497	0.52%
2019/01/16	8	43.61	0	0.00	43.60	8	14,322	0.06%
2019/01/15	18	44.07	0	44.25	43.75	18	14,030	0.13%
2019/01/14	12	44.60	15	44.90	44.40	-3	13,493	-0.02%
2019/01/11	2	45.80	1	45.95	45.55	1	13,412	0.01%
2019/01/09	1	45.85	1	45.90	45.95	0	13,385	0.00%
2019/01/08	1.7	45.26	5	45.53	45.15	-3.3	13,203	-0.03%
2019/01/07	6	45.28	1	45.50	45.20	5	13,425	0.04%
2019/01/04	2	44.63	9	44.73	44.55	-7	13,467	-0.05%
2019/01/03	22	45.41	0	0.00	45.15	22	13,852	0.16%
2019/01/02	6	46.28	0	0.00	45.90	6	13,837	0.04%
2018/12/28	0	0.00	5	46.92	47.00	-5	13,810	-0.04%
2018/12/27	2	46.40	3	46.57	46.70	-1	14,054	-0.01%
2018/12/26	13	46.04	4	46.09	46.00	9	14,215	0.06%
2018/12/25	6	46.00	6	46.03	46.00	0	14,341	0.00%
2018/12/24	8	46.34	0	0.00	46.50	8	14,365	0.06%
2018/12/21	1	46.90	11	46.91	46.95	-10	14,474	-0.07%
2018/12/20	2	47.35	4	47.28	47.00	-2	14,426	-0.01%
2018/12/19	1	46.95	9	47.17	47.25	-8	14,318	-0.06%
2018/12/18	8	47.26	5	47.46	47.20	3	14,270	0.02%
2018/12/14	1	47.71	3	47.68	47.55	-2	14,530	-0.01%
2018/12/13	27	47.95	20	48.08	48.25	7	14,376	0.05%
2018/12/12	16.1	47.39	7	47.51	47.50	9.1	14,310	0.06%
2018/12/11	5	47.62	1	47.50	47.60	4	13,953	0.03%
2018/12/10	5	47.60	1	47.65	47.60	4	13,959	0.03%
2018/12/07	7	48.11	0	0.00	48.15	7	13,964	0.05%
2018/12/06	4	48.04	12	48.10	48.25	-8	14,017	-0.06%
2018/12/05	10	48.36	1	48.35	48.40	9	14,099	0.06%
2018/12/04	10	48.25	15	48.57	48.95	-5	14,067	-0.04%
2018/12/03	18	49.09	10	49.12	49.10	8	13,952	0.06%
2018/11/30	14	48.72	3	48.60	48.55	11	13,946	0.08%
2018/11/29	9	48.88	0	0.00	48.55	9	13,686	0.07%
2018/11/28	8	48.73	5	48.75	48.80	3	13,485	0.02%
2018/11/27	12	49.10	0	0.00	49.05	12	13,178	0.09%
2018/11/26	18	49.60	1	50.40	49.55	17	13,145	0.13%
2018/11/23	2	50.00	2	50.20	49.95	0	12,886	0.00%
2018/11/21	4	49.95	2	50.40	50.20	2	12,886	0.02%
2018/11/20	4	50.30	0	0.00	50.20	4	12,820	0.03%
2018/11/19	0	0.00	5	50.84	51.00	-5	12,871	-0.04%
2018/11/16	3	50.60	4	50.63	50.70	-1	12,855	-0.01%
2018/11/15	17	50.50	1	50.80	50.80	16	12,870	0.12%
2018/11/13	3	50.00	3	50.17	50.20	0	13,066	0.00%
2018/11/12	0	50.70	0	0.00	50.80	0	13,061	0.00%
2018/11/09	16	50.86	3	50.63	51.00	13	13,173	0.10%
2018/11/08	4	50.53	46	50.57	50.90	-42	13,006	-0.32%
2018/11/07	0	0.00	2	50.25	50.10	-2	12,859	-0.02%
2018/11/02	3	49.02	1.2	48.92	49.50	1.8	12,818	0.01%
2018/11/01	3	48.52	7	48.73	48.75	-4	12,752	-0.03%
2018/10/31	3	48.57	0	0.00	49.00	3	12,645	0.02%
2018/10/30	2.1	48.20	13	48.14	48.35	-10.9	12,477	-0.09%
2018/10/29	44	47.14	12	47.24	47.50	32	12,456	0.26%
2018/10/26	17	47.31	33	47.46	47.40	-16	12,309	-0.13%
2018/10/25	5	48.80	24	48.61	48.70	-19	11,924	-0.16%
2018/10/24	1	49.00	55	49.13	49.75	-54	11,850	-0.46%
2018/10/23	7	49.59	10	49.30	49.30	-3	11,784	-0.03%
2018/10/22	0	50.30	0	0.00	50.30	0	11,644	0.00%
2018/10/19	0	0.00	5	50.02	50.30	-5	11,770	-0.04%
2018/10/17	5.1	50.25	0	0.00	50.00	5.1	11,627	0.04%
2018/10/16	4.1	50.00	2	50.00	50.40	2.1	11,549	0.02%
2018/10/12	6	49.66	7	50.17	50.60	-1	11,252	-0.01%
2018/10/11	15	50.68	1	50.80	50.10	14	11,086	0.13%
2018/10/09	5	52.42	26	52.68	52.40	-21	10,544	-0.20%
2018/10/05	1	51.30	2	51.20	51.20	-1	10,408	-0.01%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	2	52.15	1	52.10	52.20	1	10,291	0.01%
2018/10/01	3.1	53.00	5	52.82	52.90	-1.9	10,328	-0.02%
2018/09/28	0.7	52.50	10.4	53.08	52.50	-9.7	10,506	-0.09%
2018/09/27	10	52.80	1	52.60	52.80	9	10,592	0.08%
2018/09/26	0	0.00	8.3	52.79	53.00	-8.3	10,649	-0.08%
2018/09/25	2	52.90	5	53.00	52.80	-3	10,913	-0.03%
2018/09/21	1	52.40	102	52.90	52.90	-101	10,960	-0.92%	大賣/鉅額交易
2018/09/20	1	52.19	105	52.02	52.20	-104	10,889	-0.95%	大賣/鉅額交易
2018/09/19	1.1	51.48	6.1	51.38	51.40	-5	10,842	-0.05%
2018/09/18	4	51.20	0	50.90	50.90	4	11,020	0.04%
2018/09/17	1	50.91	9	51.11	51.20	-8	11,188	-0.07%
2018/09/14	5	50.84	6	51.17	51.20	-1	11,480	-0.01%
2018/09/13	16	50.57	0	0.00	50.50	16	11,666	0.14%
2018/09/12	3	50.57	1	50.60	50.50	2	11,881	0.02%
2018/09/11	28	50.33	0	0.00	50.50	28	12,101	0.23%
2018/09/10	0	0.00	1	51.10	50.90	-1	12,298	-0.01%
2018/09/07	7	51.13	0	0.00	51.20	7	12,596	0.06%
2018/09/05	0.2	51.80	5	51.80	51.80	-4.8	12,909	-0.04%
2018/09/03	1.1	51.91	2	52.10	52.00	-0.9	13,115	-0.01%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/30	5	52.26	0	0.00	52.20	5	13,321	0.04%
2018/08/29	0.1	52.40	0	0.00	52.60	0.1	13,436	0.00%
2018/08/28	0	52.60	0	0.00	52.70	0	13,479	0.00%
2018/08/27	1	52.90	0	0.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	11	52.58	52.80	-11	13,597	-0.08%
2018/08/22	0	0.00	1	51.80	52.10	-1	14,303	-0.01%
2018/08/21	0	51.90	0	0.00	51.90	0	14,272	0.00%
2018/08/20	11	51.62	0	0.00	51.30	11	14,242	0.08%
2018/08/17	0.1	51.80	0	0.00	51.80	0.1	14,160	0.00%
2018/08/16	3	51.37	2	51.30	51.50	1	14,206	0.01%
2018/08/15	0	51.90	1	51.90	51.90	-1	14,205	-0.01%
2018/08/14	2.1	52.10	62	51.99	52.20	-59.9	14,272	-0.42%
2018/08/13	1	52.00	10	52.00	52.00	-9	14,288	-0.06%
2018/08/10	0	52.90	0	0.00	53.00	0	14,353	0.00%
2018/08/08	0	0.00	2	53.00	53.00	-2	14,644	-0.01%
2018/08/03	1	52.60	0	0.00	52.80	1	15,364	0.01%
2018/08/02	0	0.00	1	52.50	52.00	-1	15,476	-0.01%
2018/08/01	0	0.00	2	52.50	52.50	-2	15,569	-0.01%
2018/07/31	0	0.00	2	52.50	52.70	-2	15,740	-0.01%
2018/07/30	7.1	52.20	2	52.25	52.20	5.1	15,752	0.03%
2018/07/26	2	52.00	0	0.00	52.10	2	15,861	0.01%
2018/07/25	10	52.00	0	0.00	52.10	10	15,854	0.06%
2018/07/24	72	52.07	70	52.10	52.10	2	15,828	0.01%
2018/07/23	0	52.20	0	0.00	52.30	0	15,984	0.00%
2018/07/20	1	52.30	0	0.00	52.30	1	16,199	0.01%
2018/07/19	3	52.20	4	52.45	52.40	-1	16,458	-0.01%
2018/07/18	1	52.40	0	0.00	52.70	1	16,494	0.01%
2018/07/17	0.1	52.20	1	52.30	52.20	-0.9	16,502	-0.01%
2018/07/16	1.8	51.89	5	52.12	52.00	-3.2	16,561	-0.02%
2018/07/13	4	51.93	0	0.00	52.20	4	16,748	0.02%
2018/07/12	5	51.82	0	0.00	52.10	5	16,800	0.03%
2018/07/11	6	51.02	0	0.00	51.20	6	16,811	0.04%
2018/07/10	2	51.70	0	0.00	51.80	2	16,672	0.01%
2018/07/09	0.5	51.70	0	0.00	51.70	0.5	16,654	0.00%
2018/07/06	3	50.83	0	0.00	51.00	3	16,592	0.02%
2018/07/04	5	51.64	0	0.00	51.90	5	16,616	0.03%
2018/07/03	0	0.00	1	52.10	52.10	-1	16,535	-0.01%
2018/07/02	0	53.20	1	53.70	53.20	-1	16,295	-0.01%
2018/06/29	0.1	53.70	1	53.80	53.80	-0.9	16,159	-0.01%
2018/06/28	4	52.68	0	0.00	53.00	4	15,945	0.03%
2018/06/27	4	52.70	1	52.80	52.80	3	15,878	0.02%
2018/06/26	4	53.30	5	53.40	53.00	-1	15,760	-0.01%
2018/06/25	4	56.00	1	55.70	55.60	3	15,534	0.02%
2018/06/22	20.1	55.90	5	55.96	56.00	15.1	15,240	0.10%
2018/06/21	8.2	56.01	0	0.00	55.90	8.2	15,020	0.05%
2018/06/20	1	54.60	8	55.70	55.50	-7	14,998	-0.05%
2018/06/19	1	54.30	11	55.39	55.00	-10	14,863	-0.07%
2018/06/15	1.1	54.43	1	55.30	55.30	0.1	14,466	0.00%
2018/06/14	5	54.64	13	55.50	54.50	-8	14,169	-0.06%
2018/06/13	2	55.80	25	55.79	55.50	-23	13,920	-0.17%
2018/06/12	1	55.10	2	55.55	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	89.4	55.21	55.40	-89.4	13,851	-0.65%
2018/06/08	4	55.20	4	55.15	55.00	0	13,857	0.00%
2018/06/07	6	55.03	39	55.16	55.00	-33	13,947	-0.24%
2018/06/06	0	0.00	2.2	54.72	54.90	-2.2	14,092	-0.02%
2018/06/05	0	0.00	5	54.34	54.30	-5	14,065	-0.04%
2018/06/01	1	53.11	5	53.20	53.50	-4	14,024	-0.03%
2018/05/31	0	0.00	11	53.50	53.60	-11	13,998	-0.08%
2018/05/30	16	52.98	5	52.90	52.90	11	13,666	0.08%
2018/05/29	0.1	53.90	61	54.11	54.10	-60.9	13,502	-0.45%
2018/05/28	15	53.97	5	54.10	54.10	10	13,620	0.07%
2018/05/25	0	0.00	0.3	53.90	53.90	-0.3	13,719	0.00%
2018/05/23	20	54.20	0.5	54.00	54.00	19.5	13,761	0.14%
2018/05/22	0	54.50	1	54.80	54.70	-1	13,826	-0.01%
2018/05/21	2	54.90	3	54.67	55.00	-1	14,054	-0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	5.5	54.88	1	55.30	54.90	4.5	14,267	0.03%
2018/05/16	5	54.90	3	54.97	54.90	2	14,261	0.01%
2018/05/15	90.1	54.53	6	54.88	54.00	84.1	14,402	0.58%
2018/05/14	25	54.86	46.1	54.93	55.00	-21.1	14,737	-0.14%
2018/05/11	2	54.55	7	54.29	54.60	-5	14,736	-0.03%
2018/05/09	0	0.00	1.3	53.73	53.60	-1.3	14,315	-0.01%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/05/07	5	52.90	0	0.00	53.00	5	14,283	0.04%
2018/05/02	0	53.30	0.1	53.30	53.50	-0.1	14,600	0.00%
2018/04/30	10	53.50	4	53.85	53.50	6	14,691	0.04%
2018/04/27	0	0.00	25	53.48	53.50	-25	14,774	-0.17%
2018/04/26	0	0.00	7	52.56	52.80	-7	14,749	-0.05%
2018/04/25	2	51.85	0	0.00	52.20	2	14,567	0.01%
2018/04/24	1	52.80	0	0.00	52.50	1	14,412	0.01%
2018/04/23	2	52.60	0	0.00	52.50	2	14,523	0.01%
2018/04/20	0	0.00	1	52.80	52.50	-1	14,625	-0.01%
2018/04/19	0	0.00	3	52.67	52.90	-3	14,867	-0.02%
2018/04/18	1.1	52.00	0	0.00	52.00	1.1	14,751	0.01%
2018/04/17	6	51.87	1	51.60	51.60	5	14,773	0.03%
2018/04/13	5	52.84	0	0.00	52.80	5	15,106	0.03%
2018/04/12	7	53.31	1	53.20	53.30	6	15,314	0.04%
2018/04/10	1	53.10	34	53.55	53.00	-33	15,594	-0.21%
2018/04/09	0	0.00	4	52.78	53.00	-4	15,704	-0.03%
2018/04/03	22.5	51.91	3.6	51.97	52.00	18.9	15,783	0.12%
2018/04/02	7	52.37	1	52.50	52.50	6	15,886	0.04%
2018/03/30	2	52.00	0	0.00	51.90	2	16,053	0.01%
2018/03/29	3	52.03	0	0.00	51.80	3	16,036	0.02%
2018/03/28	1	52.70	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	1	53.10	53.30	-1	16,044	-0.01%
2018/03/26	2	52.15	1	52.80	52.80	1	16,064	0.01%
2018/03/23	24	52.53	1	52.30	52.20	23	16,204	0.14%
2018/03/22	12	53.58	3	53.43	53.40	9	16,228	0.06%
2018/03/21	4	53.53	10	53.60	53.40	-6	16,072	-0.04%
2018/03/20	286	53.35	0.1	53.20	53.20	285.9	16,284	1.76%	大買/鉅額交易
2018/03/19	1	53.70	0	0.00	53.60	1	16,471	0.01%
2018/03/16	1.1	53.12	0.8	53.40	53.40	0.3	16,593	0.00%
2018/03/15	0	0.00	0.2	53.40	53.40	-0.2	16,519	0.00%
2018/03/14	20	53.70	0	0.00	53.90	20	16,604	0.12%
2018/03/13	0	0.00	0.2	53.90	53.90	-0.2	16,660	0.00%
2018/03/12	10	53.00	13.3	54.20	54.50	-3.3	16,673	-0.02%
2018/03/09	8	52.11	0.1	52.20	52.00	7.9	16,714	0.05%
2018/03/08	1	52.50	1	52.50	52.40	0	17,459	0.00%
2018/03/07	4	52.58	0.3	52.60	52.50	3.7	17,930	0.02%
2018/03/06	6	52.88	0	0.00	52.80	6	18,836	0.03%
2018/03/05	2	52.70	0	0.00	52.60	2	19,210	0.01%
2018/03/02	2.1	53.11	0	0.00	53.30	2.1	19,274	0.01%
2018/03/01	1	54.00	1	54.20	53.90	0	19,367	0.00%
2018/02/27	1	54.50	1	54.60	54.50	0	19,397	0.00%
2018/02/26	1	54.80	0	0.00	54.30	1	19,415	0.01%
2018/02/23	11	54.43	2.5	54.46	54.70	8.5	19,762	0.04%
2018/02/22	1	53.51	2	54.35	54.20	-1	20,668	0.00%
2018/02/21	1.1	53.99	7	53.99	54.00	-5.9	21,958	-0.03%
2018/02/12	23	53.42	5	53.52	53.00	18	22,058	0.08%
2018/02/09	4	52.80	5	52.90	52.80	-1	21,999	0.00%
2018/02/08	0	0.00	5	53.38	53.30	-5	21,798	-0.02%
2018/02/07	0	0.00	4	52.88	52.70	-4	21,929	-0.02%
2018/02/06	30	51.30	36	50.72	50.80	-6	21,788	-0.03%
2018/02/05	6	53.90	1	53.80	54.10	5	21,376	0.02%
2018/02/01	1	54.70	0	0.00	54.80	1	21,287	0.00%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/30	1	54.40	0	0.00	54.40	1	21,082	0.00%
2018/01/26	6	54.85	0	0.00	54.70	6	20,866	0.03%
2018/01/25	0	0.00	7	55.66	55.60	-7	20,658	-0.03%
2018/01/24	2	55.20	0	0.00	55.70	2	20,570	0.01%
2018/01/23	0	55.70	16	56.46	56.00	-16	20,526	-0.08%
2018/01/22	18	55.47	0	0.00	55.60	18	20,628	0.09%
2018/01/19	0	0.00	3	56.00	56.00	-3	20,908	-0.01%
2018/01/18	10	55.90	1	56.00	55.90	9	20,836	0.04%
2018/01/17	24	56.00	4.1	55.90	56.30	19.9	20,787	0.10%
2018/01/16	3	56.57	20.1	56.65	56.60	-17.1	20,659	-0.08%
2018/01/15	3.2	56.49	28	56.44	56.50	-24.8	20,518	-0.12%
2018/01/12	1	55.40	0	0.00	55.60	1	20,278	0.00%
2018/01/11	1	55.20	2	55.40	55.40	-1	20,202	0.00%
2018/01/10	5	55.80	6.1	56.17	55.60	-1.1	20,285	-0.01%
2018/01/09	0	0.00	4	55.63	55.80	-4	20,010	-0.02%
2018/01/08	0	55.40	2	55.60	55.70	-2	20,036	-0.01%
2018/01/05	10	55.62	7	55.50	55.70	3	19,793	0.02%
2018/01/04	0	0.00	4	55.33	55.40	-4	19,585	-0.02%
2018/01/03	5	55.10	32	55.03	55.20	-27	19,635	-0.14%
2018/01/02	0	54.00	2	54.30	54.20	-2	19,235	-0.01%