國泰金 (2882)-大昌-樹林券商分點個股進出

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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林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	0.00	22	68.30	68.90	-22	24,468	-0.09%
2024/12/02	0	0.00	5	66.94	67.60	-5	24,243	-0.02%
2024/11/29	5	65.62	7	65.77	65.70	-2	24,434	-0.01%
2024/11/28	1	66.20	0	0.00	66.30	1	24,550	0.00%
2024/11/27	3	66.60	2	66.90	66.50	1	24,579	0.00%
2024/11/26	4	66.55	9	67.33	67.40	-5	24,594	-0.02%
2024/11/25	12	67.29	5	67.56	67.30	7	24,746	0.03%
2024/11/22	17	66.79	4	67.15	66.80	13	24,744	0.05%
2024/11/21	17	66.52	0	0.00	66.60	17	24,579	0.07%
2024/11/20	16	67.09	0	0.00	67.40	16	24,346	0.07%
2024/11/19	0	0.00	5	67.06	67.70	-5	24,226	-0.02%
2024/11/18	1	66.70	40	67.20	67.00	-39	24,134	-0.16%
2024/11/15	5	67.50	4	67.85	66.90	1	24,123	0.00%
2024/11/14	2	66.55	0	0.00	66.20	2	24,318	0.01%
2024/11/13	12	67.08	1	66.40	66.80	11	24,201	0.05%
2024/11/12	33.5	68.04	5	67.58	67.50	28.5	24,046	0.12%
2024/11/11	2	68.30	3	68.47	68.70	-1	23,709	0.00%
2024/11/08	10	69.45	10.2	69.99	69.50	-0.2	23,829	0.00%
2024/11/07	6	69.48	35	69.87	69.80	-29	24,388	-0.12%
2024/11/06	34	69.30	12	69.40	69.10	22	24,339	0.09%
2024/11/05	14	69.05	10	69.60	69.80	4	24,824	0.02%
2024/11/04	0.1	69.10	26	69.45	69.60	-25.9	25,413	-0.10%
2024/11/01	7	67.80	0	0.00	68.60	7	26,083	0.03%
2024/10/30	0	0.00	5	68.80	68.90	-5	26,128	-0.02%
2024/10/29	16.5	68.14	0	0.00	68.50	16.5	26,282	0.06%
2024/10/28	0	0.00	5.2	69.40	69.30	-5.2	26,235	-0.02%
2024/10/25	0	0.00	0.1	68.70	69.00	-0.1	26,227	0.00%
2024/10/24	10.5	68.31	0	0.00	68.20	10.5	26,539	0.04%
2024/10/23	3	69.00	8	69.19	69.20	-5	26,893	-0.02%
2024/10/22	0	0.00	21.2	69.12	69.30	-21.2	26,964	-0.08%
2024/10/21	32	68.45	0	0.00	68.30	32	27,316	0.12%
2024/10/18	6	68.75	14.5	69.49	69.80	-8.5	27,546	-0.03%
2024/10/17	0	0.00	3	68.50	68.60	-3	27,646	-0.01%
2024/10/16	7.5	68.25	1	68.40	67.80	6.5	28,065	0.02%
2024/10/15	10	68.20	13.1	68.11	68.80	-3.1	28,259	-0.01%
2024/10/11	3.1	68.38	1	68.30	68.00	2.1	28,801	0.01%
2024/10/09	1	67.80	21	68.16	67.80	-20	29,686	-0.07%
2024/10/08	0.5	67.30	7	67.91	67.70	-6.5	30,167	-0.02%
2024/10/07	0	0.00	8.3	67.30	68.00	-8.3	30,502	-0.03%
2024/10/04	0	0.00	3.2	66.13	66.00	-3.2	30,706	-0.01%
2024/10/01	10	66.60	1	66.20	66.70	9	30,936	0.03%
2024/09/30	13.5	66.96	3	67.30	66.50	10.5	31,642	0.03%
2024/09/27	8	68.05	6.4	67.71	67.50	1.6	32,531	0.00%
2024/09/26	2	68.05	14.5	68.28	68.30	-12.5	32,345	-0.04%
2024/09/25	10	66.81	17.2	66.93	67.10	-7.2	32,742	-0.02%
2024/09/24	1.1	66.02	35.2	66.05	66.30	-34.1	33,013	-0.10%
2024/09/23	3	65.07	38.1	64.91	65.40	-35.1	33,078	-0.11%
2024/09/20	1	64.89	23.2	64.94	64.70	-22.1	33,368	-0.07%
2024/09/19	1	63.50	17	64.23	64.80	-16	33,208	-0.05%
2024/09/16	2	63.00	0	0.00	63.10	2	33,602	0.01%
2024/09/12	5	62.80	11	63.01	62.90	-6	34,410	-0.02%
2024/09/11	0	0.00	24	62.75	62.50	-24	34,555	-0.07%
2024/09/10	0	0.00	3	63.30	62.60	-3	34,570	-0.01%
2024/09/09	5	61.76	0	0.00	62.50	5	34,634	0.01%
2024/09/06	0.1	62.00	1.4	63.07	63.50	-1.3	34,688	0.00%
2024/09/05	1	62.40	5	63.38	62.40	-4	34,790	-0.01%
2024/09/04	4	61.55	2	61.45	61.60	2	35,122	0.01%
2024/09/03	7	64.00	5	63.70	63.70	2	34,982	0.01%
2024/09/02	4	64.53	28.5	64.69	64.70	-24.5	35,440	-0.07%
2024/08/30	2.5	63.24	0	0.00	63.50	2.5	35,175	0.01%
2024/08/29	5	62.86	0	0.00	63.10	5	34,965	0.01%
2024/08/28	1	63.20	1	63.10	63.50	0	35,037	0.00%
2024/08/27	10.2	63.19	0	0.00	63.10	10.2	35,592	0.03%
2024/08/26	12.1	63.42	42.3	63.42	63.90	-30.2	35,737	-0.08%
2024/08/23	0	0.00	7	61.50	61.50	-7	35,594	-0.02%
2024/08/22	11	61.30	0.1	61.20	61.40	10.9	36,129	0.03%
2024/08/21	0	0.00	1	61.60	61.90	-1	36,240	0.00%
2024/08/20	1.3	61.50	35	61.20	61.70	-33.8	36,204	-0.09%
2024/08/19	0	0.00	41.1	62.33	62.30	-41.1	36,303	-0.11%
2024/08/16	2	62.95	17.4	62.72	63.00	-15.4	36,294	-0.04%
2024/08/15	0	0.00	9	61.68	61.60	-9	36,204	-0.02%
2024/08/14	3.7	62.01	1	62.10	61.90	2.7	36,250	0.01%
2024/08/13	2	61.00	6	61.03	61.30	-4	36,302	-0.01%
2024/08/12	21	61.02	16	60.94	61.00	5	36,958	0.01%
2024/08/09	11	60.31	7.2	60.89	60.50	3.8	37,786	0.01%
2024/08/08	1	58.00	2	57.80	57.80	-1	37,547	0.00%
2024/08/07	3.5	57.23	9.5	57.97	58.60	-6	38,115	-0.02%
2024/08/06	7.2	56.00	22	56.35	56.10	-14.8	39,274	-0.04%
2024/08/05	20.2	56.25	31	55.56	55.60	-10.8	39,111	-0.03%
2024/08/02	5.1	60.86	4	61.38	61.30	1.1	38,224	0.00%
2024/08/01	0	0.00	17	62.89	62.80	-17	38,033	-0.04%
2024/07/31	0.5	62.30	6	62.52	62.40	-5.5	38,121	-0.01%
2024/07/30	6.3	61.55	1	61.70	61.70	5.3	38,061	0.01%
2024/07/29	13	62.71	3	62.40	62.70	10	38,090	0.03%
2024/07/26	6	60.97	68	60.83	61.50	-62	38,182	-0.16%
2024/07/23	12	61.12	4	61.28	61.50	8	38,469	0.02%
2024/07/22	11	60.21	6.7	60.18	60.00	4.3	38,329	0.01%
2024/07/19	13	62.32	7	62.07	62.60	6	37,857	0.02%
2024/07/18	13	63.77	6	64.08	64.20	7	37,382	0.02%
2024/07/17	6	64.95	7	65.79	65.30	-1	36,835	0.00%
2024/07/16	0.1	65.50	0	0.00	65.40	0.1	36,552	0.00%
2024/07/15	19	64.86	2.1	64.61	65.00	16.9	36,512	0.05%
2024/07/12	6	65.70	1.4	65.62	65.70	4.6	36,287	0.01%
2024/07/11	1	65.30	12	65.36	65.50	-11	35,940	-0.03%
2024/07/10	5	63.42	2	63.25	63.60	3	35,266	0.01%
2024/07/09	14	62.50	3.1	61.94	62.10	10.9	34,893	0.03%
2024/07/08	16	61.93	68.1	62.12	62.30	-52.1	34,605	-0.15%
2024/07/05	48	61.10	2	61.00	61.30	46	34,651	0.13%
2024/07/04	10.5	61.30	7.3	60.93	60.70	3.1	34,497	0.01%
2024/07/03	52	59.00	34	61.11	61.50	18	34,232	0.05%
2024/07/02	1	57.50	56	58.18	58.20	-55	33,097	-0.17%
2024/07/01	32	57.52	35	57.83	58.10	-3	33,019	-0.01%
2024/06/28	23.8	59.15	11	59.09	59.00	12.8	32,062	0.04%
2024/06/27	4.5	58.62	1	58.90	59.10	3.5	31,576	0.01%
2024/06/26	14.3	59.58	36	60.12	59.50	-21.7	31,070	-0.07%
2024/06/25	30.1	60.30	85	60.68	60.50	-54.9	30,648	-0.18%
2024/06/24	5.1	59.98	62	60.45	60.30	-57	30,315	-0.19%
2024/06/21	86.3	59.92	132.8	60.17	60.10	-46.5	30,135	-0.15%	大賣/
2024/06/20	1.2	59.97	19	59.76	60.10	-17.8	29,779	-0.06%
2024/06/19	0	0.00	7	59.03	59.00	-7	29,664	-0.02%
2024/06/18	1	58.60	7	58.27	58.90	-6	29,908	-0.02%
2024/06/17	12	57.73	1	57.60	57.50	11	29,757	0.04%
2024/06/14	16	58.07	1	58.00	58.20	15	29,773	0.05%
2024/06/13	5	58.10	27	58.44	58.10	-22	29,821	-0.07%
2024/06/12	30	58.03	1	58.00	57.90	29	30,391	0.10%
2024/06/11	181	59.16	205	59.13	58.70	-24	31,116	-0.08%	大買/大賣/
2024/06/07	108	58.02	113	58.07	58.20	-5	30,880	-0.02%	大買/大賣/
2024/06/06	50	56.98	21	57.45	57.50	29	31,074	0.09%
2024/06/05	5	56.60	1	56.80	56.50	4	31,223	0.01%
2024/06/03	78	56.35	3	56.60	56.70	75	31,675	0.24%
2024/05/31	1	56.10	23	56.48	56.20	-22	31,663	-0.07%
2024/05/30	1	56.20	129.1	56.06	55.60	-128.1	31,098	-0.41%	大賣/鉅額交易
2024/05/29	104	56.30	30	55.80	55.60	74	30,827	0.24%	大買/
2024/05/28	2	56.85	92	56.41	56.80	-90	30,409	-0.30%
2024/05/27	43	55.60	26.1	55.47	55.60	16.9	30,154	0.06%
2024/05/24	139	54.66	31.1	54.90	54.90	107.9	30,085	0.36%	大買/鉅額交易
2024/05/23	19	54.97	122.6	54.97	54.80	-103.6	30,107	-0.34%	大賣/鉅額交易
2024/05/22	0	0.00	26.1	55.91	56.00	-26.1	29,852	-0.09%
2024/05/21	35	55.08	27	55.11	55.40	8	29,708	0.03%
2024/05/20	10	55.95	1	55.90	56.00	9	29,367	0.03%
2024/05/17	8	56.44	9.1	56.35	56.40	-1.1	29,208	0.00%
2024/05/16	33.1	57.04	8	57.06	56.40	25.1	29,050	0.09%
2024/05/15	129	55.94	96.1	55.81	56.60	32.9	28,227	0.12%	大買/
2024/05/14	58	54.48	6	54.50	54.30	52	27,245	0.19%
2024/05/13	46.4	55.19	9	55.57	55.10	37.4	26,962	0.14%
2024/05/10	46	54.47	54.7	54.75	55.50	-8.7	26,191	-0.03%
2024/05/09	7	51.71	221	51.77	51.70	-214	24,534	-0.87%	大賣/鉅額交易
2024/05/08	5	50.90	5	50.90	50.90	0	24,131	0.00%
2024/05/07	51	51.15	12	50.98	50.90	39	24,147	0.16%
2024/05/06	0	0.00	27.2	50.87	50.90	-27.2	24,031	-0.11%
2024/05/03	20	50.45	61.7	50.48	50.20	-41.7	23,755	-0.18%
2024/05/02	91	50.25	112	50.39	50.30	-21	23,703	-0.09%	大賣/
2024/04/30	0	0.00	18.3	50.90	50.50	-18.3	23,517	-0.08%
2024/04/29	6	50.63	52	50.38	50.80	-46	23,098	-0.20%
2024/04/26	10	49.15	73	49.14	48.90	-63	22,340	-0.28%
2024/04/25	60	48.45	0	0.00	48.55	60	22,428	0.27%
2024/04/24	20	49.10	0	0.00	49.25	20	22,385	0.09%
2024/04/23	32	48.69	9	48.63	48.75	23	22,603	0.10%
2024/04/22	0	0.00	1	48.50	48.40	-1	22,828	0.00%
2024/04/19	23.3	48.02	5	47.71	47.45	18.3	22,753	0.08%
2024/04/18	10	48.10	0	0.00	48.45	10	22,431	0.04%
2024/04/17	11	47.86	0	0.00	47.90	11	22,340	0.05%
2024/04/16	66.5	48.54	5	48.06	47.85	61.5	22,176	0.28%
2024/04/15	10	48.55	0	0.00	48.95	10	21,808	0.05%
2024/04/12	11	49.14	1	49.25	49.05	10	21,657	0.05%
2024/04/11	8	49.59	30.2	49.95	49.70	-22.2	21,353	-0.10%
2024/04/10	38	49.01	1	49.00	48.75	37	20,845	0.18%
2024/04/09	0	0.00	38.4	49.35	49.45	-38.4	20,642	-0.19%
2024/04/08	0	0.00	10	48.30	48.35	-10	20,144	-0.05%
2024/04/03	2.1	48.25	0	0.00	48.05	2.1	20,142	0.01%
2024/04/02	1.1	48.75	5	48.80	48.95	-3.9	20,059	-0.02%
2024/04/01	0	0.00	3	49.05	48.95	-3	20,092	-0.01%
2024/03/28	0	0.00	2	48.13	48.25	-2	19,806	-0.01%
2024/03/27	1	48.20	0	0.00	48.20	1	19,792	0.01%
2024/03/26	6	48.40	41	48.27	48.35	-35	19,800	-0.18%
2024/03/25	3	48.05	18	47.90	48.10	-15	19,822	-0.08%
2024/03/22	8	48.29	4.3	48.89	48.55	3.7	19,755	0.02%
2024/03/21	41	48.38	24	48.31	48.55	17	19,329	0.09%
2024/03/19	4	47.34	16	47.82	47.75	-12	19,384	-0.06%
2024/03/18	7	47.41	28	47.45	47.55	-21	19,301	-0.11%
2024/03/15	32	47.72	1	48.20	47.65	31	19,158	0.16%
2024/03/14	2	47.88	80.6	48.04	48.30	-78.6	18,269	-0.43%
2024/03/13	5	46.60	50	46.66	46.80	-45	17,370	-0.26%
2024/03/12	1	46.45	3	46.38	46.50	-2	17,141	-0.01%
2024/03/11	3.4	46.15	88.2	46.14	46.05	-84.8	16,726	-0.51%
2024/03/08	0	0.00	42	45.18	45.30	-42	16,215	-0.26%
2024/03/07	7	44.61	0	0.00	44.85	7	15,741	0.04%
2024/03/06	9	44.63	10.5	44.61	44.55	-1.5	15,652	-0.01%
2024/03/05	0	0.00	4	44.73	44.65	-4	15,917	-0.03%
2024/03/04	0	0.00	5	44.80	44.65	-5	15,905	-0.03%
2024/03/01	7	44.95	1	44.65	44.65	6	15,930	0.04%
2024/02/29	0	0.00	3	44.73	45.05	-3	15,994	-0.02%
2024/02/27	1	44.30	10	44.40	44.30	-9	15,657	-0.06%
2024/02/26	3	44.43	3	44.40	44.30	0	15,576	0.00%
2024/02/23	10.1	44.69	0	0.00	44.45	10.1	15,466	0.07%
2024/02/22	2	44.73	5.1	44.80	44.90	-3.1	15,679	-0.02%
2024/02/21	12	44.83	0	0.00	44.75	12	15,691	0.08%
2024/02/20	0	0.00	1	45.00	45.10	-1	15,713	-0.01%
2024/02/19	2	44.88	9.5	44.89	45.00	-7.5	15,792	-0.05%
2024/02/16	1	44.25	4	44.50	44.55	-3	15,816	-0.02%
2024/02/15	10	44.10	1	44.10	44.05	9	15,933	0.06%
2024/02/05	0.7	43.91	0	0.00	43.90	0.7	15,847	0.00%
2024/02/02	29	44.17	0	0.00	44.10	29	15,646	0.19%
2024/02/01	5	44.35	0	0.00	44.45	5	15,568	0.03%
2024/01/31	8	43.90	3.6	44.08	44.15	4.4	15,471	0.03%
2024/01/30	2	44.05	0	0.00	43.90	2	15,388	0.01%
2024/01/29	1	44.40	0	0.00	44.40	1	15,324	0.01%
2024/01/26	0	0.00	3	44.47	44.50	-3	15,340	-0.02%
2024/01/25	1	44.25	8.8	44.29	44.35	-7.8	15,366	-0.05%
2024/01/24	0.2	44.20	0	0.00	44.20	0.2	15,325	0.00%
2024/01/23	0	0.00	13.4	44.01	44.20	-13.4	15,272	-0.09%
2024/01/22	2.1	43.91	6	43.92	43.85	-3.9	15,315	-0.03%
2024/01/19	3	43.35	6	43.60	43.80	-3	15,261	-0.02%
2024/01/18	19	43.30	0	0.00	43.30	19	15,132	0.13%
2024/01/17	37	43.64	1	43.45	43.30	36	14,958	0.24%
2024/01/16	28	43.89	0	0.00	44.00	28	14,499	0.19%
2024/01/15	3.2	44.51	0	0.00	44.45	3.2	14,262	0.02%
2024/01/12	11	44.51	2	44.50	44.50	9	14,417	0.06%
2024/01/11	1	44.70	1.3	44.75	44.60	-0.3	14,442	0.00%
2024/01/10	3.5	44.81	0	0.00	44.70	3.5	14,537	0.02%
2024/01/09	72	44.88	0	0.00	44.75	72	14,551	0.49%
2024/01/08	1	45.20	70	45.25	45.10	-69	14,471	-0.48%
2024/01/05	1	44.75	0	0.00	44.85	1	14,492	0.01%
2024/01/04	43.2	44.87	0	0.00	44.70	43.2	14,633	0.30%
2024/01/03	37.8	44.87	3	44.90	44.95	34.8	14,958	0.23%
2024/01/02	25	45.45	0	0.00	45.50	25	14,818	0.17%
2023/12/29	1	45.55	0	0.00	45.75	1	14,897	0.01%
2023/12/28	0	0.00	27	45.65	45.80	-27	15,058	-0.18%
2023/12/27	1	45.50	1	45.50	45.45	0	15,076	0.00%
2023/12/26	1	45.05	1	45.10	45.20	0	15,031	0.00%
2023/12/25	1.2	44.84	10.7	45.05	44.85	-9.5	15,071	-0.06%
2023/12/22	5	44.60	3	44.68	44.65	2	15,129	0.01%
2023/12/21	12	44.68	0	0.00	44.70	12	15,143	0.08%
2023/12/20	26	44.89	47	45.02	44.85	-21	15,167	-0.14%
2023/12/19	34.8	45.17	0	0.00	44.90	34.8	15,132	0.23%
2023/12/18	29.3	45.47	0	0.00	45.50	29.3	15,242	0.19%
2023/12/15	3	45.80	0	0.00	45.85	3	15,385	0.02%
2023/12/14	2	45.78	16.8	45.77	45.90	-14.8	15,090	-0.10%
2023/12/13	4	44.79	0	0.00	44.70	4	14,626	0.03%
2023/12/12	1.8	44.74	0	0.00	44.75	1.8	14,668	0.01%
2023/12/11	11	44.89	0	0.00	44.85	11	14,610	0.08%
2023/12/08	34.3	45.01	0	0.00	44.85	34.3	14,513	0.24%
2023/12/07	72	45.04	0	0.00	45.00	72	14,380	0.50%
2023/12/06	44	45.64	0	0.00	45.45	44	14,160	0.31%
2023/12/05	31	45.52	8	45.45	45.55	23	14,051	0.16%
2023/12/04	17	46.15	0	0.00	46.25	17	13,799	0.12%
2023/12/01	12	46.00	0	0.00	46.05	12	13,838	0.09%
2023/11/30	200	45.95	25	45.85	46.50	175	13,738	1.27%	大買/鉅額交易
2023/11/27	52	46.15	0	0.00	45.75	52	13,497	0.39%
2023/11/22	0	0.00	1	46.20	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	12	46.01	46.15	-12	13,506	-0.09%
2023/11/20	10	45.55	0	0.00	45.70	10	13,372	0.07%
2023/11/17	0	0.00	8	45.88	45.80	-8	13,436	-0.06%
2023/11/15	0	0.00	11	45.91	45.75	-11	13,178	-0.08%
2023/11/14	0	0.00	3	45.67	45.45	-3	12,979	-0.02%
2023/11/13	1	45.30	0	0.00	45.25	1	12,936	0.01%
2023/11/10	0	0.00	0	45.00	44.95	0	12,999	0.00%
2023/11/09	0	0.00	2	45.15	45.15	-2	13,107	-0.02%
2023/11/08	2	45.05	0	0.00	45.05	2	13,393	0.01%
2023/11/07	3	45.08	0	0.00	45.20	3	13,574	0.02%
2023/11/06	0	0.00	6	45.48	45.35	-6	13,650	-0.04%
2023/11/03	3	45.20	5	45.17	45.35	-2	13,730	-0.01%
2023/11/02	6	44.85	3	44.82	44.85	3	13,962	0.02%
2023/11/01	0	0.00	2.1	44.28	44.30	-2.1	13,947	-0.02%
2023/10/30	8	43.90	8	43.88	43.95	0	14,634	0.00%
2023/10/27	4.8	44.12	5	44.24	44.20	-0.2	15,080	0.00%
2023/10/26	7	43.97	109	43.92	43.85	-102	15,462	-0.66%	大賣/鉅額交易
2023/10/25	6	44.28	5	44.30	44.15	1	15,491	0.01%
2023/10/24	5	44.00	2	44.33	44.15	3	15,975	0.02%
2023/10/23	8	44.30	0	0.00	44.10	8	16,353	0.05%
2023/10/20	24	44.16	5	44.47	44.70	19	16,283	0.12%
2023/10/18	0	0.00	20	45.60	45.60	-20	15,992	-0.13%
2023/10/13	30	45.57	0	0.00	45.30	30	16,348	0.18%
2023/10/11	0	0.00	22.5	45.58	45.95	-22.5	16,466	-0.14%
2023/10/06	0	0.00	1	44.25	44.55	-1	16,194	-0.01%
2023/10/05	6	43.46	4	43.98	44.05	2	16,381	0.01%
2023/10/04	10.1	43.58	0	0.00	43.55	10.1	16,486	0.06%
2023/10/03	5	44.03	0	0.00	44.00	5	16,314	0.03%
2023/10/02	2	44.55	4	44.58	44.50	-2	16,316	-0.01%
2023/09/28	11	44.61	2	44.85	44.55	9	16,601	0.05%
2023/09/26	19	44.48	0	0.00	44.45	19	16,547	0.11%
2023/09/25	13	44.83	0	0.00	44.85	13	16,456	0.08%
2023/09/22	11	44.79	0	0.00	44.70	11	16,512	0.07%
2023/09/21	7	45.10	0	0.00	44.90	7	16,526	0.04%
2023/09/20	10	46.17	0	0.00	45.70	10	16,348	0.06%
2023/09/19	0	0.00	7	46.45	46.35	-7	16,310	-0.04%
2023/09/18	1	46.50	0	0.00	46.40	1	16,393	0.01%
2023/09/15	10	46.73	0	0.00	46.65	10	16,421	0.06%
2023/09/14	0	0.00	6	46.72	46.90	-6	16,289	-0.04%
2023/09/13	1	46.55	3	46.65	46.75	-2	16,345	-0.01%
2023/09/12	1	46.45	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	9	46.26	46.55	-9	16,620	-0.05%
2023/09/06	1	45.80	1	46.15	45.80	0	17,246	0.00%
2023/09/05	0	0.00	2	46.50	46.45	-2	17,354	-0.01%
2023/09/04	0	0.00	2.2	46.46	46.65	-2.2	17,791	-0.01%
2023/09/01	0	0.00	13.1	46.47	46.60	-13.1	18,058	-0.07%
2023/08/31	1	45.60	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0	0.00	9	46.04	46.10	-9	18,138	-0.05%
2023/08/29	0	0.00	5	45.95	46.05	-5	18,240	-0.03%
2023/08/24	2	44.30	0	0.00	44.65	2	19,716	0.01%
2023/08/22	1	45.00	0	0.00	45.00	1	20,119	0.00%
2023/08/18	2	45.00	4	45.24	45.20	-2	20,446	-0.01%
2023/08/17	6	45.08	0	0.00	45.30	6	20,594	0.03%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/15	4	45.43	0	0.00	45.40	4	21,046	0.02%
2023/08/14	13	45.54	1	45.05	45.40	12	21,344	0.06%
2023/08/11	23.5	46.90	8	46.78	46.45	15.5	21,395	0.07%
2023/08/10	0.1	46.55	0	0.00	46.60	0.1	21,437	0.00%
2023/08/09	4	46.56	10	46.71	46.45	-6	21,514	-0.03%
2023/08/08	5	46.97	25.2	46.89	47.05	-20.2	21,727	-0.09%
2023/08/07	0	0.00	3	46.35	46.45	-3	21,777	-0.01%
2023/08/04	1	46.60	1	46.45	46.30	0	21,795	0.00%
2023/08/02	34	46.46	9	46.38	46.20	25	21,721	0.12%
2023/08/01	0	0.00	14	46.84	47.25	-14	21,359	-0.07%
2023/07/31	2	45.95	0	0.00	45.75	2	20,808	0.01%
2023/07/28	1	45.55	1	45.70	45.75	0	20,486	0.00%
2023/07/27	3	45.88	10.1	45.95	46.00	-7.1	20,452	-0.03%
2023/07/26	1	45.45	29.5	45.21	45.35	-28.5	20,136	-0.14%
2023/07/25	0	0.00	11	44.30	44.55	-11	19,903	-0.06%
2023/07/24	3.5	44.08	0	0.00	44.20	3.5	19,925	0.02%
2023/07/20	20	44.60	0	0.00	44.75	20	20,025	0.10%
2023/07/19	4	44.95	6	45.07	44.50	-2	19,914	-0.01%
2023/07/18	33	45.02	10.4	45.10	45.05	22.6	19,807	0.11%
2023/07/17	11.2	44.23	33	44.23	45.00	-21.8	19,538	-0.11%
2023/07/14	0	0.00	4.1	43.91	44.10	-4.1	19,244	-0.02%
2023/07/13	2	43.73	0	0.00	43.60	2	19,219	0.01%
2023/07/12	0	0.00	2	43.68	44.00	-2	19,104	-0.01%
2023/07/11	1	43.75	19	43.64	43.60	-18	19,068	-0.09%
2023/07/10	0	42.85	0	0.00	42.65	0	19,014	0.00%
2023/07/07	5.1	42.19	0.1	42.30	42.25	5	18,995	0.03%
2023/07/06	20	42.80	0	0.00	42.50	20	18,948	0.11%
2023/07/05	0.1	43.45	0	0.00	43.20	0.1	18,679	0.00%
2023/07/04	6	43.18	0	0.00	43.05	6	18,804	0.03%
2023/06/30	3	43.27	0	0.00	43.15	3	19,065	0.02%
2023/06/29	1	43.45	1	43.45	43.40	0	19,023	0.00%
2023/06/28	3.2	43.60	2.3	43.67	43.65	0.9	18,959	0.00%
2023/06/27	1	44.15	0	0.00	44.15	1	18,865	0.01%
2023/06/26	1	44.10	0	0.00	44.05	1	18,810	0.01%
2023/06/21	8.3	44.37	0	0.00	44.40	8.3	18,796	0.04%
2023/06/19	12	43.85	0	0.00	43.90	12	19,245	0.06%
2023/06/16	6	43.98	4	44.15	43.90	2	19,296	0.01%
2023/06/15	3	44.33	0	0.00	44.35	3	19,510	0.02%
2023/06/14	0	0.00	4	44.50	44.60	-4	19,815	-0.02%
2023/06/13	12	44.03	0	0.00	44.10	12	20,165	0.06%
2023/06/12	1	44.05	0	0.00	44.05	1	20,040	0.00%
2023/06/09	30	44.65	0.2	44.65	44.60	29.8	20,220	0.15%
2023/06/08	15.1	44.67	0	0.00	44.60	15.1	20,265	0.07%
2023/06/07	0	0.00	10	45.43	45.40	-10	20,307	-0.05%
2023/06/06	0	45.25	0	0.00	45.25	0	20,210	0.00%
2023/06/05	0	0.00	18	45.34	45.25	-18	20,213	-0.09%
2023/06/02	3	44.22	0	0.00	44.45	3	19,891	0.02%
2023/06/01	1	44.00	0	0.00	44.00	1	19,911	0.01%
2023/05/30	11	44.77	4	45.00	44.50	7	18,585	0.04%
2023/05/29	0	0.00	9.2	45.03	44.75	-9.2	18,760	-0.05%
2023/05/26	27	43.86	0	0.00	43.90	27	18,509	0.15%
2023/05/25	3.5	44.16	7	44.24	44.05	-3.5	18,466	-0.02%
2023/05/24	0	0.00	3	44.67	44.80	-3	18,428	-0.02%
2023/05/23	3	44.87	14	44.91	44.80	-11	18,451	-0.06%
2023/05/22	1	45.15	0.2	45.30	45.15	0.8	18,615	0.00%
2023/05/19	1.4	45.00	41	44.99	45.15	-39.6	18,867	-0.21%
2023/05/18	4	44.22	7.2	44.32	44.40	-3.2	18,393	-0.02%
2023/05/17	0	0.00	5	43.79	43.95	-5	18,294	-0.03%
2023/05/16	2	43.60	19	43.57	43.60	-17	18,227	-0.09%
2023/05/15	5	42.80	4	43.26	43.35	1	18,107	0.01%
2023/05/12	20.1	42.96	2	42.90	42.65	18.1	18,034	0.10%
2023/05/11	2	43.55	40	43.53	43.70	-38	17,729	-0.21%
2023/05/10	18.5	43.11	4	43.20	43.05	14.5	17,471	0.08%
2023/05/09	1	43.10	29.4	43.22	43.50	-28.4	17,476	-0.16%
2023/05/08	5	42.70	1	42.95	43.05	4	17,565	0.02%
2023/05/05	0	0.00	1	42.50	42.65	-1	17,742	-0.01%
2023/05/04	7	42.22	3	42.45	42.50	4	18,392	0.02%
2023/05/03	11	42.17	2	42.40	42.40	9	18,694	0.05%
2023/05/02	2	42.00	5	42.44	42.50	-3	19,081	-0.02%
2023/04/28	8	42.19	13	42.30	42.45	-5	19,559	-0.03%
2023/04/27	1	42.10	0	0.00	42.25	1	19,728	0.01%
2023/04/26	3	42.13	1	42.35	42.35	2	19,928	0.01%
2023/04/25	1	42.70	3	42.77	42.60	-2	20,081	-0.01%
2023/04/24	5	42.51	1	42.50	42.65	4	20,163	0.02%
2023/04/21	7	42.59	7	42.59	42.70	0	20,326	0.00%
2023/04/20	7	42.72	4	42.85	42.95	3	20,474	0.01%
2023/04/19	10	43.05	1	43.15	42.75	9	21,138	0.04%
2023/04/18	1	42.95	0	0.00	43.10	1	21,287	0.00%
2023/04/17	0	43.20	3	43.13	43.20	-3	21,528	-0.01%
2023/04/14	0	0.00	24.1	43.07	43.15	-24.1	21,676	-0.11%
2023/04/13	6.3	42.63	0	0.00	42.60	6.3	21,991	0.03%
2023/04/12	0	0.00	3	42.87	42.95	-3	23,366	-0.01%
2023/04/11	3	42.55	0	0.00	42.65	3	23,436	0.01%
2023/04/10	0	0.00	37	42.55	42.55	-37	23,472	-0.16%
2023/04/07	1	42.30	7	42.12	42.25	-6	23,431	-0.03%
2023/04/06	1	41.65	2	41.95	42.00	-1	23,302	0.00%
2023/03/31	3.3	41.69	1	41.90	41.80	2.3	23,594	0.01%
2023/03/30	6	41.73	0	0.00	41.60	6	23,594	0.03%
2023/03/28	11	41.60	1	41.60	41.55	10	23,992	0.04%
2023/03/27	5	41.40	3.1	41.32	41.35	1.9	24,166	0.01%
2023/03/24	2	41.30	3	41.35	41.30	-1	24,527	0.00%
2023/03/23	1	41.10	3	41.35	41.55	-2	24,585	-0.01%
2023/03/22	5.5	41.21	10	41.13	41.35	-4.5	24,551	-0.02%
2023/03/21	17	40.86	3.5	40.85	40.75	13.5	24,426	0.06%
2023/03/20	24.7	40.32	4	40.20	40.20	20.7	24,598	0.08%
2023/03/17	12.3	40.91	4.5	41.07	41.00	7.8	24,387	0.03%
2023/03/16	11.5	40.63	26.1	40.57	40.50	-14.6	24,373	-0.06%
2023/03/15	13	41.87	4	41.90	41.50	9	24,276	0.04%
2023/03/14	11	41.63	8	41.66	41.55	3	24,661	0.01%
2023/03/13	4	42.20	5	42.21	42.30	-1	24,935	0.00%
2023/03/10	34	42.86	5	42.85	42.70	29	25,078	0.12%
2023/03/08	11	43.38	1	43.35	43.75	10	25,940	0.04%
2023/03/07	37.9	43.68	16.8	43.61	43.75	21.1	26,525	0.08%
2023/03/06	0	0.00	4.6	43.70	43.60	-4.6	26,702	-0.02%
2023/03/03	8	42.98	19	43.02	42.90	-11	26,792	-0.04%
2023/03/02	16	42.69	1	42.70	43.00	15	26,977	0.06%
2023/03/01	10	42.85	6	42.98	42.75	4	27,137	0.01%
2023/02/24	0	0.00	11	43.42	43.45	-11	26,962	-0.04%
2023/02/23	8.3	43.35	1	43.30	43.30	7.3	26,909	0.03%
2023/02/22	16	43.33	2	43.40	43.35	14	26,842	0.05%
2023/02/21	13	43.75	13	43.71	43.85	0	26,799	0.00%
2023/02/20	3.3	44.26	11.4	44.34	44.45	-8.1	26,879	-0.03%
2023/02/17	4	43.90	20	43.77	44.00	-16	26,840	-0.06%
2023/02/16	1	42.95	16	43.09	43.05	-15	26,950	-0.06%
2023/02/15	18	42.92	1	43.60	42.95	17	27,722	0.06%
2023/02/14	4	43.39	19	43.37	43.60	-15	27,665	-0.05%
2023/02/13	10	42.40	0	0.00	42.90	10	27,674	0.04%
2023/02/10	0	0.00	3	42.57	42.65	-3	27,777	-0.01%
2023/02/09	0	0.00	14	42.66	42.60	-14	27,815	-0.05%
2023/02/08	2	42.75	0	0.00	42.85	2	27,871	0.01%
2023/02/07	2	42.85	23.6	43.02	42.80	-21.6	27,990	-0.08%
2023/02/06	34	42.75	18	42.85	42.65	16	28,020	0.06%
2023/02/03	21	43.46	5	43.43	43.30	16	27,859	0.06%
2023/02/02	12.4	43.94	28.4	43.82	44.05	-16	27,739	-0.06%
2023/02/01	0.2	42.95	9	42.89	43.00	-8.8	27,346	-0.03%
2023/01/31	11.5	42.58	1	42.60	42.55	10.5	27,273	0.04%
2023/01/30	11.5	42.57	9	42.87	42.70	2.5	27,171	0.01%
2023/01/17	2.7	41.73	4	41.94	42.00	-1.3	26,752	0.00%
2023/01/16	9	41.90	0	0.00	41.75	9	26,590	0.03%
2023/01/13	1.8	41.91	14	41.96	41.80	-12.2	27,003	-0.05%
2023/01/12	1	41.65	7	41.85	41.70	-6	27,100	-0.02%
2023/01/11	8	41.62	4	41.45	41.40	4	27,226	0.01%
2023/01/10	6.3	41.54	3	41.63	41.70	3.3	27,398	0.01%
2023/01/09	0	0.00	30.2	41.74	42.00	-30.2	27,590	-0.11%
2023/01/06	4.3	40.37	15	40.59	40.75	-10.7	27,378	-0.04%
2023/01/05	1	40.25	7.6	40.25	40.25	-6.6	28,347	-0.02%
2023/01/04	7	39.96	4	40.04	39.95	3	28,290	0.01%
2023/01/03	5.1	39.87	27.6	39.89	39.95	-22.4	28,532	-0.08%
2022/12/30	14.9	40.09	66.2	40.00	40.00	-51.3	28,201	-0.18%
2022/12/28	3.8	40.83	2	40.80	40.65	1.8	27,146	0.01%
2022/12/27	2	41.23	4.2	41.21	41.15	-2.2	27,356	-0.01%
2022/12/26	2.2	40.95	0	0.00	41.00	2.2	27,657	0.01%
2022/12/23	12	41.17	24.2	41.12	41.15	-12.2	28,154	-0.04%
2022/12/22	6	40.08	13	40.24	40.40	-7	28,137	-0.02%
2022/12/21	5	39.96	0.5	40.05	40.00	4.5	28,540	0.02%
2022/12/20	6	40.00	0	0.00	40.15	6	28,645	0.02%
2022/12/19	1	40.20	0	0.00	40.15	1	28,562	0.00%
2022/12/16	4	40.26	3	40.20	40.20	1	28,483	0.00%
2022/12/15	14	40.60	10	40.50	40.60	4	28,536	0.01%
2022/12/14	3	40.93	0	0.00	40.90	3	28,476	0.01%
2022/12/13	3.2	40.87	3	40.92	40.95	0.2	28,389	0.00%
2022/12/12	8	40.64	2	40.70	41.00	6	28,282	0.02%
2022/12/09	3	40.93	4	41.16	41.10	-1	28,268	0.00%
2022/12/08	15	40.88	0	0.00	40.75	15	28,141	0.05%
2022/12/07	9.5	41.70	48	41.65	41.40	-38.5	28,225	-0.14%
2022/12/06	19.2	41.84	1	41.65	41.40	18.2	28,216	0.06%
2022/12/05	27	43.06	5	42.88	42.85	22	27,965	0.08%
2022/12/02	2.5	43.87	2	43.75	44.00	0.5	27,585	0.00%
2022/12/01	29	43.98	12	44.03	44.15	17	27,673	0.06%
2022/11/30	8.6	43.67	17	43.44	43.55	-8.4	27,240	-0.03%
2022/11/29	8	42.26	20	42.81	43.45	-12	26,436	-0.05%
2022/11/28	19	42.05	2	42.28	42.00	17	26,038	0.07%
2022/11/25	0	0.00	1	42.95	42.55	-1	26,098	0.00%
2022/11/24	4	42.69	0.1	42.80	42.55	3.9	26,129	0.01%
2022/11/23	5	42.71	12	42.69	42.75	-7	26,779	-0.03%
2022/11/22	1	42.20	41.5	42.14	42.20	-40.5	26,833	-0.15%
2022/11/21	0.2	42.10	0	0.00	42.10	0.2	26,610	0.00%
2022/11/18	0	0.00	5	41.92	41.90	-5	26,485	-0.02%
2022/11/17	3	41.40	2	41.35	41.55	1	26,412	0.00%
2022/11/16	6	42.01	1	42.30	41.70	5	26,379	0.02%
2022/11/15	4	42.05	49	42.09	42.40	-45	26,222	-0.17%
2022/11/14	8	41.78	11	41.97	41.75	-3	25,892	-0.01%
2022/11/11	10	41.57	37.4	41.69	41.90	-27.4	25,414	-0.11%
2022/11/10	25	39.62	13	39.56	39.65	12	24,727	0.05%
2022/11/09	25.2	40.03	6	40.08	40.15	19.2	24,595	0.08%
2022/11/08	0	0.00	2	39.75	39.70	-2	24,398	-0.01%
2022/11/07	9.1	39.25	4	39.35	39.55	5.1	24,294	0.02%
2022/11/04	18	38.73	2	38.90	38.95	16	24,403	0.07%
2022/11/03	1	38.65	5	38.85	38.85	-4	24,406	-0.02%
2022/11/02	4	38.03	167	38.21	38.50	-163	24,309	-0.67%	大賣/鉅額交易
2022/11/01	145	37.92	21	38.15	38.10	124	24,291	0.51%	大買/鉅額交易
2022/10/31	60	37.96	15	38.01	37.80	45	24,394	0.18%
2022/10/28	8	38.31	1	38.55	38.25	7	24,292	0.03%
2022/10/27	25	38.68	3	38.85	38.50	22	24,119	0.09%
2022/10/26	3.2	38.07	16.5	38.27	38.50	-13.4	24,305	-0.05%
2022/10/25	30	37.22	5	37.44	37.50	25	24,108	0.10%
2022/10/24	10	37.03	7	37.09	37.00	3	24,068	0.01%
2022/10/21	95.9	36.45	77	36.70	36.55	18.9	24,012	0.08%
2022/10/20	6	37.27	9	37.81	37.85	-3	23,418	-0.01%
2022/10/19	13	38.17	18.5	38.09	38.30	-5.5	23,093	-0.02%
2022/10/18	2	37.88	1	37.70	38.15	1	22,896	0.00%
2022/10/17	126.7	37.06	109	37.40	37.65	17.7	22,912	0.08%	大買/大賣/
2022/10/14	8	37.88	5	38.24	37.65	3	22,757	0.01%
2022/10/13	48	38.10	8	38.06	37.45	40	22,489	0.18%
2022/10/12	11	39.32	6	39.58	39.55	5	21,438	0.02%
2022/10/11	19	39.66	40	39.76	39.60	-21	21,428	-0.10%
2022/10/07	2	40.70	1	40.80	40.50	1	21,263	0.00%
2022/10/06	3	40.73	119	40.68	40.80	-116	21,251	-0.55%	大賣/鉅額交易
2022/10/05	8	40.75	10	40.88	40.75	-2	21,353	-0.01%
2022/10/04	56	39.16	56	39.39	39.55	0	21,088	0.00%
2022/10/03	118.2	39.13	10	39.20	39.00	108.2	20,804	0.52%	大買/鉅額交易
2022/09/30	16.5	39.46	11	39.64	39.95	5.5	20,796	0.03%
2022/09/29	12	39.86	35	39.96	40.15	-23	20,805	-0.11%
2022/09/28	15.5	40.22	10	39.96	39.80	5.5	20,810	0.03%
2022/09/27	28	41.19	0	0.00	40.95	28	20,639	0.14%
2022/09/26	3.2	41.36	11	41.51	41.50	-7.8	21,366	-0.04%
2022/09/23	3	41.70	1	42.00	42.10	2	21,834	0.01%
2022/09/22	19.3	41.71	0	0.00	41.65	19.3	22,219	0.09%
2022/09/21	8	42.68	0	0.00	42.55	8	22,120	0.04%
2022/09/16	4	42.79	2	43.03	42.80	2	22,159	0.01%
2022/09/15	4	42.83	84	43.20	43.10	-80	22,064	-0.36%
2022/09/14	91.3	42.84	6	42.74	42.85	85.3	22,111	0.39%
2022/09/13	10	43.93	0	0.00	43.65	10	22,175	0.05%
2022/09/12	1	43.95	138	43.71	44.05	-137	22,134	-0.62%	大賣/鉅額交易
2022/09/08	28.2	43.16	4	43.09	43.15	24.2	22,224	0.11%
2022/09/07	132.1	43.23	139	43.52	43.15	-6.9	22,064	-0.03%	大買/大賣/
2022/09/06	9	44.22	0	0.00	44.25	9	21,669	0.04%
2022/09/05	8	44.02	0	0.00	44.05	8	21,726	0.04%
2022/09/02	24	44.24	10	44.10	44.05	14	21,799	0.06%
2022/09/01	42.1	44.10	40	44.35	44.55	2.1	21,565	0.01%
2022/08/31	47	44.30	50	44.55	44.55	-3	21,355	-0.01%
2022/08/30	114.5	44.82	3	44.48	44.45	111.5	21,176	0.53%	大買/鉅額交易
2022/08/29	39	45.49	25	45.65	45.60	14	20,453	0.07%
2022/08/26	15	46.74	0	0.00	46.75	15	20,276	0.07%
2022/08/24	1	46.30	26	46.60	46.35	-25	20,674	-0.12%
2022/08/23	28.1	46.41	0	0.00	46.35	28.1	21,202	0.13%
2022/08/22	17	47.04	1	47.10	46.85	16	21,431	0.07%
2022/08/19	10.1	47.35	26	47.35	47.50	-15.9	21,698	-0.07%
2022/08/18	7	47.10	0	0.00	47.25	7	22,138	0.03%
2022/08/17	21.1	47.10	13	47.37	47.45	8.1	22,675	0.04%
2022/08/16	20.1	47.11	5	47.20	47.10	15.1	22,832	0.07%
2022/08/15	5	47.20	1	47.25	47.30	4	22,986	0.02%
2022/08/12	4	47.10	3	47.20	47.25	1	23,091	0.00%
2022/08/11	7	47.14	29	46.79	47.20	-22	23,318	-0.09%
2022/08/10	28	46.14	3	46.27	46.40	25	23,541	0.11%
2022/08/09	2	46.13	3	46.42	46.10	-1	23,832	0.00%
2022/08/08	2	45.98	9	45.98	46.15	-7	24,081	-0.03%
2022/08/05	1	45.50	23	45.43	45.75	-22	24,454	-0.09%
2022/08/04	0	0.00	31	44.95	44.85	-31	24,900	-0.12%
2022/08/03	13	44.66	0	0.00	44.95	13	25,328	0.05%
2022/08/02	23	44.68	6	45.19	44.85	17	25,763	0.07%
2022/08/01	36	45.25	62	45.39	45.45	-26	25,797	-0.10%
2022/07/29	19	45.60	5	45.85	45.50	14	25,923	0.05%
2022/07/28	1	45.50	0.2	45.70	45.80	0.8	26,137	0.00%
2022/07/27	23	45.10	0	0.00	45.25	23	26,025	0.09%
2022/07/26	1	45.75	3	45.65	45.60	-2	25,939	-0.01%
2022/07/25	51	44.76	50	45.05	45.55	1	25,920	0.00%
2022/07/22	55	44.79	45	45.05	45.00	10	26,096	0.04%
2022/07/21	76	44.66	64	44.80	45.05	12	25,997	0.05%
2022/07/20	15.2	45.39	58	45.36	44.90	-42.8	25,840	-0.17%
2022/07/19	28	44.88	15	45.05	44.95	13	25,852	0.05%
2022/07/18	21	45.04	12	45.28	45.20	9	25,908	0.03%
2022/07/15	21.1	44.35	10	44.40	44.15	11.1	25,818	0.04%
2022/07/14	12	45.14	2	45.25	45.00	10	25,713	0.04%
2022/07/13	0	0.00	55	45.36	45.50	-55	25,681	-0.21%
2022/07/12	44	44.05	4	44.05	43.80	40	25,547	0.16%
2022/07/08	21	45.52	5	45.74	44.80	16	25,391	0.06%
2022/07/07	3	44.70	21	45.32	45.05	-18	25,204	-0.07%
2022/07/06	61.1	45.24	7	45.21	44.95	54.1	24,767	0.22%
2022/07/05	2.5	46.13	4.2	46.58	46.75	-1.7	24,464	-0.01%
2022/07/04	11	45.39	8	45.63	45.50	3	24,130	0.01%
2022/07/01	10	50.12	2	49.95	49.70	8	23,435	0.03%
2022/06/30	14	51.33	1	51.70	50.90	13	22,938	0.06%
2022/06/29	3	52.60	0	0.00	52.80	3	22,573	0.01%
2022/06/24	0	0.00	2	53.45	53.40	-2	22,146	-0.01%
2022/06/23	0	0.00	1	53.20	53.00	-1	22,070	0.00%
2022/06/22	1	53.00	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	11	54.19	54.20	-11	21,818	-0.05%
2022/06/20	2	52.60	0	0.00	51.80	2	21,646	0.01%
2022/06/17	3	52.80	3	53.30	53.00	0	21,328	0.00%
2022/06/16	10.7	53.80	0	0.00	53.70	10.7	21,114	0.05%
2022/06/15	0	0.00	2	53.85	53.60	-2	21,307	-0.01%
2022/06/14	2	53.40	1	53.60	53.40	1	21,655	0.00%
2022/06/13	4.2	53.42	0	0.00	53.80	4.2	21,737	0.02%
2022/06/10	1	54.30	1	54.90	54.80	0	21,637	0.00%
2022/06/09	2	54.90	21	54.80	54.80	-19	21,695	-0.09%
2022/06/08	2	55.05	1	54.90	54.80	1	21,644	0.00%
2022/06/07	2	54.60	0	0.00	54.80	2	21,762	0.01%
2022/06/06	1	54.90	2	54.90	54.80	-1	21,784	0.00%
2022/06/02	4	54.03	5	54.52	54.50	-1	22,417	0.00%
2022/06/01	3	54.97	5	54.86	54.70	-2	22,979	-0.01%
2022/05/31	4	54.10	5	54.60	55.70	-1	22,896	0.00%
2022/05/30	4	53.53	16	53.61	54.00	-12	22,429	-0.05%
2022/05/27	8	52.48	8	52.49	52.60	0	22,288	0.00%
2022/05/26	5	51.64	6	51.82	51.50	-1	22,215	0.00%
2022/05/25	25	51.29	6	51.32	51.40	19	22,592	0.08%
2022/05/24	18	52.19	9	52.23	52.00	9	22,536	0.04%
2022/05/23	18	52.29	0	0.00	52.30	18	22,330	0.08%
2022/05/20	7.6	53.13	5	53.26	52.90	2.6	22,422	0.01%
2022/05/19	9	52.83	0	0.00	52.70	9	22,386	0.04%
2022/05/18	7.5	53.21	17	53.91	54.10	-9.5	22,267	-0.04%
2022/05/17	7	52.77	3	52.57	52.60	4	22,037	0.02%
2022/05/16	19	53.38	14	53.01	53.20	5	21,829	0.02%
2022/05/13	8	53.90	3	54.30	54.30	5	21,687	0.02%
2022/05/12	17	54.75	7	55.24	54.10	10	21,631	0.05%
2022/05/11	21	56.47	1	56.50	56.20	20	21,071	0.09%
2022/05/10	4	57.70	0	0.00	58.00	4	20,754	0.02%
2022/05/09	17	59.00	4	59.05	58.70	13	20,458	0.06%
2022/05/06	1	60.90	3	61.20	61.20	-2	20,385	-0.01%
2022/05/05	9	62.51	12	62.68	62.30	-3	20,764	-0.01%
2022/05/04	0	0.00	5	63.00	62.90	-5	20,627	-0.02%
2022/05/03	1	62.00	1	62.10	62.30	0	21,465	0.00%
2022/04/29	1	62.60	0	0.00	62.50	1	21,850	0.00%
2022/04/28	2	61.60	0	0.00	62.10	2	22,381	0.01%
2022/04/27	14	62.46	0	0.00	62.00	14	22,558	0.06%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/25	0	0.00	4	63.45	63.80	-4	23,163	-0.02%
2022/04/22	2	63.10	3	63.63	64.20	-1	23,431	0.00%
2022/04/19	1	63.10	0	0.00	62.70	1	26,378	0.00%
2022/04/18	2	63.15	0	0.00	62.80	2	27,777	0.01%
2022/04/15	1	64.10	1	64.30	64.00	0	27,751	0.00%
2022/04/12	0	0.00	2	64.70	64.90	-2	27,981	-0.01%
2022/04/11	10	65.60	10	65.20	64.80	0	28,013	0.00%
2022/04/08	1	64.90	0	0.00	65.00	1	28,067	0.00%
2022/04/07	2	64.85	33	64.77	64.80	-31	28,116	-0.11%
2022/04/06	0	0.00	33	65.02	65.50	-33	28,488	-0.12%
2022/04/01	28	64.61	46	64.71	65.00	-18	28,650	-0.06%
2022/03/31	0	0.00	3	64.50	64.50	-3	28,580	-0.01%
2022/03/30	0	0.00	4	64.30	64.40	-4	28,688	-0.01%
2022/03/29	0	0.00	10	63.70	63.80	-10	28,632	-0.03%
2022/03/28	6	62.75	5	63.32	63.30	1	28,632	0.00%
2022/03/25	7	63.57	0	0.00	63.50	7	28,679	0.02%
2022/03/24	8	63.74	2	64.10	64.30	6	28,745	0.02%
2022/03/23	3	64.87	43.1	64.69	64.80	-40.1	28,715	-0.14%
2022/03/21	10	63.50	2	63.50	63.60	8	28,562	0.03%
2022/03/18	5	63.22	16	63.48	63.30	-11	28,550	-0.04%
2022/03/17	0	0.00	14	62.76	63.10	-14	28,392	-0.05%
2022/03/16	7	61.70	10	61.72	62.00	-3	28,028	-0.01%
2022/03/15	3	61.07	5	61.08	61.30	-2	27,888	-0.01%
2022/03/14	5	61.30	4	61.20	61.20	1	27,942	0.00%
2022/03/11	0.4	60.30	0	0.00	60.30	0.4	28,019	0.00%
2022/03/10	3	60.23	9	60.10	60.30	-6	28,069	-0.02%
2022/03/09	30	59.03	4	58.95	59.00	26	27,951	0.09%
2022/03/08	54	58.17	92.3	58.54	58.50	-38.3	27,980	-0.14%
2022/03/07	20	59.19	24	59.40	59.40	-4	27,493	-0.01%
2022/03/04	12.2	61.36	3	61.37	61.20	9.2	27,369	0.03%
2022/03/03	4	62.18	0	0.00	62.10	4	27,473	0.01%
2022/03/02	5	61.92	15	62.06	62.00	-10	28,000	-0.04%
2022/03/01	12	62.04	5	61.96	62.60	7	28,021	0.02%
2022/02/25	39	62.02	2	62.25	62.30	37	27,836	0.13%
2022/02/24	8	62.81	13	63.04	63.00	-5	27,194	-0.02%
2022/02/23	5	63.82	4	63.80	63.70	1	26,972	0.00%
2022/02/22	19	63.57	5	63.82	63.70	14	27,302	0.05%
2022/02/21	3	64.13	24	64.01	64.60	-21	27,870	-0.08%
2022/02/18	45	64.24	1	64.30	64.60	44	28,908	0.15%
2022/02/17	5	64.54	3	64.50	64.70	2	28,921	0.01%
2022/02/16	16	64.73	1	64.60	64.80	15	29,058	0.05%
2022/02/15	2	64.50	1	64.80	64.30	1	29,080	0.00%
2022/02/14	18	64.04	26	63.76	64.20	-8	28,997	-0.03%
2022/02/11	4	65.45	4	65.45	65.60	0	28,556	0.00%
2022/02/10	19	65.25	0	0.00	65.80	19	28,542	0.07%
2022/02/09	2	65.85	2	66.00	66.00	0	28,438	0.00%
2022/02/08	12	66.11	7.1	65.97	66.00	4.9	28,310	0.02%
2022/02/07	2	65.20	18	64.86	65.70	-16	28,037	-0.06%
2022/01/26	3	63.17	11	63.45	63.30	-8	27,436	-0.03%
2022/01/25	34	62.82	9	62.76	63.00	25	27,281	0.09%
2022/01/24	7.8	64.21	5	64.14	64.30	2.8	26,533	0.01%
2022/01/21	24	64.55	8	64.75	64.40	16	26,308	0.06%
2022/01/20	9.1	65.25	32.1	65.33	65.80	-23	25,817	-0.09%
2022/01/19	6	66.10	15.6	66.12	66.10	-9.6	25,418	-0.04%
2022/01/18	3	66.90	5	66.66	66.90	-2	25,119	-0.01%
2022/01/17	36	66.91	39	66.86	66.50	-3	24,722	-0.01%
2022/01/14	14	67.65	24	67.10	67.70	-10	24,258	-0.04%
2022/01/13	39	66.45	55.4	66.42	67.40	-16.4	23,316	-0.07%
2022/01/12	16	64.49	61	64.61	64.70	-45	21,953	-0.20%
2022/01/11	25.3	63.89	50	64.20	64.50	-24.7	21,511	-0.11%
2022/01/07	51	62.14	1	62.40	62.00	50	20,966	0.24%
2022/01/06	2	61.95	10	61.80	62.00	-8	20,926	-0.04%
2022/01/05	4	61.83	1	61.70	61.90	3	21,025	0.01%
2022/01/04	4	61.70	31	61.61	62.00	-27	21,301	-0.13%
2022/01/03	5	61.70	7	62.04	61.60	-2	21,247	-0.01%
2021/12/30	19.1	62.56	2	62.70	62.50	17.1	21,312	0.08%
2021/12/29	22	63.01	303	62.96	63.00	-281	21,562	-1.30%	大賣/鉅額交易
2021/12/28	28	62.24	69	62.21	62.30	-41	21,270	-0.19%
2021/12/27	0	0.00	7	61.34	61.30	-7	21,022	-0.03%
2021/12/24	2	60.90	31	61.16	61.10	-29	21,269	-0.14%
2021/12/23	3	60.43	2	60.30	60.50	1	21,191	0.00%
2021/12/22	5	60.20	2	60.30	60.30	3	21,569	0.01%
2021/12/21	3	60.27	6	59.97	60.30	-3	21,880	-0.01%
2021/12/20	5	59.98	1	60.00	59.90	4	22,127	0.02%
2021/12/17	5.2	60.59	10	60.47	60.50	-4.8	22,128	-0.02%
2021/12/16	3	60.20	17	60.11	60.30	-14	22,181	-0.06%
2021/12/15	6	59.83	0	0.00	59.80	6	23,144	0.03%
2021/12/14	1	60.20	1	60.20	60.20	0	23,418	0.00%
2021/12/13	8	61.09	10	61.09	60.70	-2	23,489	-0.01%
2021/12/10	0	0.00	10.7	60.64	60.50	-10.7	23,478	-0.05%
2021/12/09	4	60.85	0	0.00	60.70	4	23,745	0.02%
2021/12/08	0	0.00	3	60.87	60.70	-3	24,282	-0.01%
2021/12/07	11	59.87	0	0.00	60.70	11	24,250	0.05%
2021/12/06	10	59.58	1	59.80	60.00	9	24,185	0.04%
2021/12/03	7	60.00	3	60.00	59.90	4	24,450	0.02%
2021/12/02	26	59.40	2	59.30	59.50	24	24,487	0.10%
2021/12/01	160	59.40	1	59.70	59.90	159	24,530	0.65%	大買/鉅額交易
2021/11/30	109	59.42	47	59.45	60.00	62	24,737	0.25%	大買/
2021/11/29	80	59.32	7	59.53	59.30	73	24,589	0.30%
2021/11/26	40	60.24	46	61.18	60.20	-6	24,564	-0.02%
2021/11/25	12	61.18	4	61.25	61.60	8	24,616	0.03%
2021/11/24	6	61.35	12	61.62	61.10	-6	25,499	-0.02%
2021/11/23	19	60.95	4	60.95	60.80	15	26,165	0.06%
2021/11/22	48	61.34	5	61.20	61.10	43	26,300	0.16%
2021/11/19	11	62.20	34.4	62.31	61.80	-23.4	26,148	-0.09%
2021/11/18	25	62.72	78	62.71	63.00	-53	26,009	-0.20%
2021/11/17	45	60.98	38.3	61.56	62.20	6.7	25,582	0.03%
2021/11/16	4.4	59.73	1.1	59.71	60.00	3.3	24,753	0.01%
2021/11/15	4	59.55	4	59.55	59.70	0	25,028	0.00%
2021/11/12	22	58.81	6	58.98	58.90	16	25,037	0.06%
2021/11/11	4	58.45	15	58.50	58.60	-11	25,109	-0.04%
2021/11/10	15	58.54	0	0.00	58.60	15	25,537	0.06%
2021/11/09	19	58.51	2	58.40	58.50	17	25,888	0.07%
2021/11/08	1	58.70	1	58.50	58.70	0	26,117	0.00%
2021/11/05	3	58.23	25	58.10	58.50	-22	26,758	-0.08%
2021/11/04	1	58.30	9	58.04	57.90	-8	26,864	-0.03%
2021/11/02	1	58.10	53	57.50	57.40	-52	27,239	-0.19%
2021/11/01	30	57.86	0	0.00	57.60	30	27,260	0.11%
2021/10/29	2	58.00	3	58.03	58.10	-1	27,334	0.00%
2021/10/28	2	58.20	27	58.06	58.10	-25	27,308	-0.09%
2021/10/27	3	58.73	2	58.60	58.70	1	27,635	0.00%
2021/10/26	6	58.80	6	59.00	59.10	0	27,866	0.00%
2021/10/25	17	58.35	2	58.40	58.40	15	28,078	0.05%
2021/10/22	11	58.30	2	58.20	58.30	9	29,110	0.03%
2021/10/21	1	58.70	0	0.00	58.70	1	29,638	0.00%
2021/10/20	3	58.50	2	58.40	58.30	1	30,673	0.00%
2021/10/19	3	58.60	12	59.10	58.40	-9	31,486	-0.03%
2021/10/18	5	59.02	14	58.87	58.70	-9	32,501	-0.03%
2021/10/15	4	58.40	22	58.10	58.30	-18	32,787	-0.05%
2021/10/14	2	56.45	11	56.59	56.60	-9	33,317	-0.03%
2021/10/13	3	56.20	2.7	56.54	56.20	0.3	33,994	0.00%
2021/10/12	6	56.17	0	0.00	56.40	6	34,767	0.02%
2021/10/08	1	57.10	15	57.10	57.10	-14	35,161	-0.04%
2021/10/07	8.1	57.40	8	57.29	57.10	0.1	35,822	0.00%
2021/10/06	2.1	56.90	0	0.00	57.10	2.1	36,388	0.01%
2021/10/05	7	55.76	7	55.77	56.40	0	37,311	0.00%
2021/10/04	5	56.68	2	56.30	56.60	3	37,369	0.01%
2021/10/01	23	56.80	13	56.83	56.90	10	37,567	0.03%
2021/09/30	6	57.70	73	57.90	57.90	-67	37,394	-0.18%
2021/09/29	86	57.80	5	57.88	58.00	81	37,382	0.22%
2021/09/28	7	58.64	92	58.94	59.00	-85	37,072	-0.23%
2021/09/27	80	58.70	10	58.21	58.70	70	36,833	0.19%
2021/09/24	6	57.78	6	57.93	57.80	0	36,647	0.00%
2021/09/23	11	57.32	1	57.40	57.50	10	36,726	0.03%
2021/09/22	29	56.56	4.1	56.68	56.80	24.9	36,863	0.07%
2021/09/17	2	59.15	6	59.20	58.90	-4	35,916	-0.01%
2021/09/16	3	59.50	117	59.89	59.70	-114	35,754	-0.32%	大賣/鉅額交易
2021/09/15	0	0.00	171.3	59.69	59.50	-171.3	35,725	-0.48%	大賣/鉅額交易
2021/09/14	140	60.41	827	59.89	59.80	-687	36,050	-1.91%	大買/大賣/鉅額交易
2021/09/13	26	59.97	243.3	59.40	59.90	-217.3	35,934	-0.60%	大賣/鉅額交易
2021/09/10	75	59.08	0	0.00	59.20	75	36,179	0.21%
2021/09/09	4	58.00	9	58.10	58.70	-5	36,410	-0.01%
2021/09/08	101	58.41	11	58.26	58.50	90	36,458	0.25%	大買/
2021/09/07	4	59.23	6	59.23	59.20	-2	36,413	-0.01%
2021/09/06	10	59.20	14	59.60	59.20	-4	36,440	-0.01%
2021/09/03	37	59.32	24	59.73	59.60	13	36,509	0.04%
2021/09/02	14.1	58.24	80	58.83	58.70	-66	36,261	-0.18%
2021/09/01	30	59.24	52	59.26	59.20	-22	36,128	-0.06%
2021/08/31	46.1	59.31	19.2	59.25	59.60	26.9	35,983	0.07%
2021/08/30	102	58.90	95	58.93	59.50	7	35,573	0.02%	大買/
2021/08/27	116	57.14	17	57.45	57.70	99	34,791	0.28%	大買/
2021/08/26	37	55.78	4	55.95	56.00	33	34,212	0.10%
2021/08/25	2	55.80	2	56.00	56.00	0	34,213	0.00%
2021/08/24	139	55.16	6	55.40	55.80	133	34,194	0.39%	大買/鉅額交易
2021/08/23	1	54.40	8	54.99	55.10	-7	34,292	-0.02%
2021/08/20	2	53.60	8	54.01	53.70	-6	34,591	-0.02%
2021/08/19	11	53.92	15	54.50	53.80	-4	35,416	-0.01%
2021/08/18	107.1	54.19	82	54.40	54.40	25.1	35,187	0.07%	大買/
2021/08/17	0.1	54.70	2	54.60	54.70	-1.9	35,285	-0.01%
2021/08/16	36	54.18	10	53.93	54.30	26	35,474	0.07%
2021/08/13	14	55.22	6	55.05	55.00	8	36,182	0.02%
2021/08/12	17	55.99	4	56.18	56.00	13	36,421	0.04%
2021/08/11	29	56.03	29	55.95	56.00	0	37,296	0.00%
2021/08/10	2	55.10	3	55.07	54.90	-1	37,950	0.00%
2021/08/09	5	54.74	4	54.93	55.20	1	38,888	0.00%
2021/08/06	2	55.10	2	55.30	55.10	0	39,246	0.00%
2021/08/05	3	55.40	50	55.24	55.20	-47	40,324	-0.12%
2021/08/04	5	55.30	2	55.60	55.20	3	42,419	0.01%
2021/08/03	4	55.20	2	55.20	55.40	2	44,489	0.00%
2021/08/02	0	0.00	66.5	54.82	55.80	-66.5	45,914	-0.14%
2021/07/30	2	54.20	11	54.09	54.30	-9	46,113	-0.02%
2021/07/29	5	54.12	21	54.38	54.80	-16	46,829	-0.03%
2021/07/28	88	53.97	54	53.80	53.80	34	47,764	0.07%
2021/07/27	51	55.35	43	55.40	55.00	8	47,571	0.02%
2021/07/26	49	56.64	81	56.30	56.20	-32	48,078	-0.07%
2021/07/23	41	60.18	64.9	60.16	60.30	-23.9	47,224	-0.05%
2021/07/22	5	59.72	30	59.95	60.10	-25	46,760	-0.05%
2021/07/21	15	58.20	70	58.32	58.30	-55	46,106	-0.12%
2021/07/20	51	58.14	25	58.41	57.90	26	46,010	0.06%
2021/07/19	21	59.97	43	60.50	59.70	-22	45,057	-0.05%
2021/07/16	42	59.08	35	59.31	59.80	7	44,842	0.02%
2021/07/15	22	58.24	63	58.14	58.10	-41	44,376	-0.09%
2021/07/14	3.1	56.70	55.1	57.01	57.00	-52	44,314	-0.12%
2021/07/13	11	56.30	64.1	56.75	56.10	-53.1	44,523	-0.12%
2021/07/12	41	56.50	44	56.46	55.70	-3	44,050	-0.01%
2021/07/09	8	53.68	0	0.00	53.80	8	43,356	0.02%
2021/07/08	2	54.40	7	54.40	54.40	-5	43,206	-0.01%
2021/07/07	2	53.75	1	53.90	54.00	1	43,295	0.00%
2021/07/06	0	0.00	10	54.30	54.10	-10	43,898	-0.02%
2021/07/05	0	0.00	63	54.21	54.20	-63	44,023	-0.14%
2021/07/01	7	54.00	1	54.30	53.90	6	44,129	0.01%
2021/06/30	2	54.00	1	54.10	53.90	1	44,225	0.00%
2021/06/29	11	53.61	15	54.20	53.70	-4	44,258	-0.01%
2021/06/25	0	0.00	11	54.32	54.30	-11	44,617	-0.02%
2021/06/24	1	53.60	7	53.76	53.80	-6	44,881	-0.01%
2021/06/23	20	53.90	14.2	53.97	54.10	5.8	45,398	0.01%
2021/06/22	4	52.60	4	52.75	52.60	0	45,248	0.00%
2021/06/21	139	52.41	2	52.35	52.00	137	45,507	0.30%	大買/鉅額交易
2021/06/18	70	53.42	61	53.60	53.60	9	45,701	0.02%
2021/06/17	400	53.67	5	54.00	54.00	395	45,680	0.86%	大買/鉅額交易
2021/06/16	1	54.30	39.9	54.11	54.30	-38.9	46,507	-0.08%
2021/06/15	34	54.31	112	54.38	54.30	-78	46,545	-0.17%	大賣/
2021/06/11	2	54.50	7	54.84	54.50	-5	46,897	-0.01%
2021/06/10	2	54.40	5	54.50	54.70	-3	46,959	-0.01%
2021/06/09	68	54.18	31	54.30	54.30	37	47,718	0.08%
2021/06/08	2	54.70	36	55.02	54.80	-34	48,075	-0.07%
2021/06/07	36	54.53	21	54.70	54.70	15	49,977	0.03%
2021/06/04	62	55.19	23	55.00	55.00	39	50,528	0.08%
2021/06/03	2	56.20	26.5	56.01	55.80	-24.5	51,515	-0.05%
2021/06/02	86	55.75	186	55.92	56.30	-100	51,779	-0.19%	大賣/
2021/06/01	21	55.79	6	55.95	55.80	15	51,618	0.03%
2021/05/31	58	55.55	110	55.85	55.90	-52	51,771	-0.10%	大賣/
2021/05/28	6	55.33	227.1	54.81	55.50	-221.1	51,748	-0.43%	大賣/鉅額交易
2021/05/27	101	53.17	310	54.20	54.40	-209	51,388	-0.41%	大買/大賣/鉅額交易
2021/05/26	69	54.34	36.2	54.33	54.40	32.8	51,390	0.06%
2021/05/25	82	54.17	38	54.41	54.30	44	52,113	0.08%
2021/05/24	25.2	53.67	4.2	53.81	53.90	21	52,112	0.04%
2021/05/21	112	54.48	17.3	54.79	54.20	94.7	52,164	0.18%	大買/
2021/05/20	192.1	53.62	72	53.77	53.30	120.1	51,138	0.23%	大買/鉅額交易
2021/05/19	192.3	53.96	30.1	54.17	54.30	162.2	50,805	0.32%	大買/鉅額交易
2021/05/18	17	53.41	51.3	52.81	53.50	-34.3	50,042	-0.07%
2021/05/17	59	49.14	62	48.86	48.65	-3	49,415	-0.01%
2021/05/14	50	51.85	5	51.52	51.50	45	48,429	0.09%
2021/05/13	47	50.81	35	51.65	51.10	12	47,837	0.03%
2021/05/12	128	53.33	148.1	55.31	52.30	-20.1	46,707	-0.04%	大買/大賣/
2021/05/11	160.3	57.58	27	56.78	56.60	133.3	44,799	0.30%	大買/鉅額交易
2021/05/10	51	58.16	57.5	57.04	58.20	-6.5	42,722	-0.02%
2021/05/07	0	0.00	14	55.20	55.10	-14	41,585	-0.03%
2021/05/06	16	54.88	54.2	55.46	54.40	-38.2	41,421	-0.09%
2021/05/05	51	53.60	53	53.94	53.60	-2	40,596	0.00%
2021/05/04	11	51.23	25	51.70	51.70	-14	39,590	-0.04%
2021/05/03	37	53.53	39	53.21	52.60	-2	38,914	-0.01%
2021/04/29	10	52.55	7.1	52.30	52.30	2.9	38,083	0.01%
2021/04/28	16	53.20	25	53.36	53.00	-9	37,858	-0.02%
2021/04/27	7	52.86	46	52.72	52.90	-39	37,854	-0.10%
2021/04/26	26	52.20	12	51.96	52.10	14	37,332	0.04%
2021/04/23	5.5	50.78	9	50.74	50.90	-3.5	37,028	-0.01%
2021/04/22	231	51.39	64	50.69	50.70	167	37,188	0.45%	大買/鉅額交易
2021/04/21	613	50.51	8.4	50.55	50.90	604.6	36,739	1.65%	大買/鉅額交易
2021/04/20	10	51.47	8	51.63	51.40	2	36,446	0.01%
2021/04/19	50	51.01	51.1	51.38	51.60	-1.1	36,139	0.00%
2021/04/16	27	49.48	6	49.55	49.85	21	35,728	0.06%
2021/04/15	33	49.47	53.1	49.39	49.80	-20.1	36,111	-0.06%
2021/04/14	20.3	48.48	2	48.65	48.55	18.3	35,836	0.05%
2021/04/13	8	49.31	25	49.26	49.00	-17	35,813	-0.05%
2021/04/12	27	48.64	98.3	48.90	48.80	-71.3	35,490	-0.20%
2021/04/09	10	47.45	8	47.23	47.25	2	34,922	0.01%
2021/04/08	11	47.58	6	47.58	47.65	5	34,974	0.01%
2021/04/07	37	47.81	3	47.70	48.00	34	35,423	0.10%
2021/04/06	1	48.00	1	47.95	48.00	0	35,289	0.00%
2021/03/31	10	47.90	3	47.98	47.95	7	34,785	0.02%
2021/03/30	1	47.55	25.3	47.82	48.00	-24.3	34,421	-0.07%
2021/03/29	8	47.94	5	47.96	48.00	3	34,025	0.01%
2021/03/26	4	47.20	24.4	47.38	47.60	-20.4	33,554	-0.06%
2021/03/25	15	46.98	38	46.88	46.85	-23	32,936	-0.07%
2021/03/24	21	46.44	66	46.51	46.50	-45	32,734	-0.14%
2021/03/23	16	46.70	220.1	46.82	46.80	-204.1	32,299	-0.63%	大賣/鉅額交易
2021/03/22	104	45.28	7	45.40	45.60	97	31,355	0.31%	大買/
2021/03/19	16.4	44.66	17	44.84	44.60	-0.6	31,210	0.00%
2021/03/18	72	45.69	18	45.99	45.45	54	30,492	0.18%
2021/03/17	77	45.83	127	45.72	45.80	-50	30,786	-0.16%	大賣/
2021/03/16	4.1	46.25	5	46.29	46.45	-0.9	30,652	0.00%
2021/03/15	29.1	46.64	36.1	46.89	46.70	-7.1	30,476	-0.02%
2021/03/12	21	45.80	5	45.89	45.90	16	29,745	0.05%
2021/03/11	99	45.97	79.2	45.84	45.75	19.8	29,369	0.07%
2021/03/10	7	44.41	66	44.40	44.55	-59	27,637	-0.21%
2021/03/09	65	43.82	36	44.02	44.30	29	27,111	0.11%
2021/03/08	11	42.75	25	42.95	42.90	-14	26,040	-0.05%
2021/03/05	17	42.00	2	42.55	42.55	15	25,732	0.06%
2021/03/04	4	42.21	0	42.60	42.35	4	26,329	0.02%
2021/03/03	2	42.60	5	42.41	42.55	-3	26,140	-0.01%
2021/03/02	36	42.43	14	42.70	41.90	22	25,848	0.09%
2021/02/26	21	42.66	42	43.28	41.95	-21	25,574	-0.08%
2021/02/25	41	43.14	23	43.29	43.60	18	24,484	0.07%
2021/02/24	52	42.94	20	42.93	42.65	32	23,685	0.14%
2021/02/23	12	42.35	69.1	42.54	42.70	-57.1	23,411	-0.24%
2021/02/22	6	41.95	7	41.95	42.05	-1	23,044	0.00%
2021/02/19	15	41.83	13	41.93	41.85	2	23,212	0.01%
2021/02/18	50	42.27	15	42.35	42.20	35	23,510	0.15%
2021/02/17	0	0.00	65	41.85	41.95	-65	23,256	-0.28%
2021/02/05	0	0.00	6	40.90	40.60	-6	22,569	-0.03%
2021/02/04	6	40.34	4	40.48	40.70	2	22,690	0.01%
2021/02/03	1	40.35	0	0.00	40.30	1	23,248	0.00%
2021/02/02	6	40.36	7	40.36	40.30	-1	23,781	0.00%
2021/02/01	29	40.00	1	40.00	39.90	28	23,619	0.12%
2021/01/29	12	39.99	0	0.00	39.90	12	23,454	0.05%
2021/01/28	58	40.09	1	40.10	40.10	57	23,051	0.25%
2021/01/27	10	40.63	1	40.70	40.50	9	22,758	0.04%
2021/01/26	6	40.68	9	40.58	40.50	-3	22,636	-0.01%
2021/01/25	6	40.98	4	41.00	41.00	2	22,281	0.01%
2021/01/22	5	40.56	0	0.00	40.55	5	22,278	0.02%
2021/01/21	53	40.79	1	40.65	40.65	52	22,163	0.23%
2021/01/20	17	40.94	2	40.70	40.65	15	22,023	0.07%
2021/01/19	11	41.49	2	41.40	41.35	9	21,456	0.04%
2021/01/18	10	41.28	1	41.45	41.20	9	21,418	0.04%
2021/01/15	4.4	42.08	10	42.00	41.80	-5.6	21,144	-0.03%
2021/01/14	2.1	42.25	9	42.49	42.50	-6.9	20,941	-0.03%
2021/01/13	4	42.36	25	42.37	42.40	-21	20,773	-0.10%
2021/01/12	17	42.62	6	42.49	42.30	11	20,539	0.05%
2021/01/11	17	42.50	5.1	42.83	42.60	11.9	20,111	0.06%
2021/01/08	15	42.84	54.7	42.50	42.85	-39.7	19,630	-0.20%
2021/01/07	13	41.81	13	41.90	41.90	0	19,033	0.00%
2021/01/06	16	41.84	1	41.55	41.55	15	18,772	0.08%
2021/01/05	3	42.00	3	42.00	42.10	0	18,538	0.00%
2021/01/04	4	42.10	1	42.10	42.05	3	18,450	0.02%
2020/12/31	12	42.24	313	42.27	42.25	-301	18,361	-1.64%	大賣/鉅額交易
2020/12/30	39	42.00	23	41.98	42.20	16	18,042	0.09%
2020/12/29	2.6	41.28	1	41.35	41.35	1.6	17,439	0.01%
2020/12/28	2.9	41.22	0	0.00	41.30	2.9	17,426	0.02%
2020/12/25	300	41.13	2	41.15	41.15	298	17,445	1.71%	大買/鉅額交易
2020/12/23	0.1	41.00	5	40.95	40.95	-4.9	17,482	-0.03%
2020/12/22	1	41.30	3	41.30	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	7	41.24	41.55	-7	17,838	-0.04%
2020/12/16	0	0.00	25	41.45	41.55	-25	18,034	-0.14%
2020/12/15	3	41.05	0	0.00	41.10	3	18,107	0.02%
2020/12/14	12	41.74	1	41.75	41.80	11	18,052	0.06%
2020/12/11	12	41.98	69	41.88	41.95	-57	17,874	-0.32%
2020/12/10	20	41.30	6	41.36	41.45	14	17,252	0.08%
2020/12/09	3	40.72	11.7	40.73	41.00	-8.7	16,918	-0.05%
2020/12/08	31	40.47	1.3	40.56	40.95	29.7	16,800	0.18%
2020/12/07	14	40.81	3	40.78	40.95	11	16,625	0.07%
2020/12/04	7	40.40	36	40.61	40.75	-29	16,401	-0.18%
2020/12/03	24	40.36	6	40.40	40.30	18	16,082	0.11%
2020/12/02	33	40.49	2	40.50	40.50	31	15,847	0.20%
2020/12/01	8	40.58	6	40.53	40.70	2	15,754	0.01%
2020/11/30	19	41.07	0	0.00	40.40	19	15,706	0.12%
2020/11/27	22	41.44	0	41.40	41.35	22	15,118	0.15%
2020/11/26	10	41.49	3	41.55	41.50	7	15,129	0.05%
2020/11/25	16	41.51	4	41.59	41.45	12	15,243	0.08%
2020/11/24	5	41.62	20	41.62	41.50	-15	15,216	-0.10%
2020/11/23	6	41.64	3	41.68	41.70	3	15,219	0.02%
2020/11/20	7	41.04	0	0.00	41.30	7	15,158	0.05%
2020/11/19	0.1	41.60	0	0.00	41.50	0.1	15,078	0.00%
2020/11/18	7	41.72	6	41.65	41.80	1	14,889	0.01%
2020/11/17	17	41.26	24.1	41.41	41.50	-7.1	14,523	-0.05%
2020/11/16	0	0.00	2	40.90	40.95	-2	14,234	-0.01%
2020/11/13	2	40.53	0	0.00	40.55	2	14,240	0.01%
2020/11/12	0	0.00	19	40.75	40.55	-19	14,160	-0.13%
2020/11/11	4	40.93	17.4	40.90	41.25	-13.4	13,958	-0.10%
2020/11/10	6	40.02	22	40.26	40.40	-16	13,287	-0.12%
2020/11/09	12	39.58	2	39.58	39.60	10	12,736	0.08%
2020/11/06	0	0.00	4.1	39.22	39.30	-4.1	12,766	-0.03%
2020/11/05	2	39.10	0	0.00	39.20	2	12,944	0.02%
2020/11/04	2	39.00	7	38.99	39.15	-5	13,025	-0.04%
2020/11/03	0	0.00	12	38.90	38.90	-12	12,916	-0.09%
2020/11/02	21	38.50	3	38.58	38.65	18	12,939	0.14%
2020/10/30	3	38.25	3	38.35	38.40	0	12,953	0.00%
2020/10/29	15.2	38.18	0	0.00	38.15	15.2	12,795	0.12%
2020/10/28	1	38.50	0	0.00	38.60	1	12,906	0.01%
2020/10/27	0	38.80	10	38.75	38.60	-10	13,093	-0.08%
2020/10/26	7	38.83	0	0.00	38.95	7	13,285	0.05%
2020/10/21	3	38.45	4	38.50	38.40	-1	13,560	-0.01%
2020/10/20	1	38.25	1	38.25	38.45	0	13,633	0.00%
2020/10/16	16	38.18	0	0.00	38.15	16	13,761	0.12%
2020/10/15	15	38.26	0	0.00	38.20	15	13,918	0.11%
2020/10/14	14	38.65	0	38.70	38.60	14	13,826	0.10%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	10	38.50	1	38.55	38.60	9	13,841	0.07%
2020/10/08	15	38.43	0	0.00	38.45	15	13,875	0.11%
2020/10/07	2	38.65	2	38.65	38.60	0	13,829	0.00%
2020/10/06	27	38.70	0	0.00	38.65	27	13,931	0.19%
2020/10/05	1	38.55	0	0.00	38.45	1	14,007	0.01%
2020/09/30	3	38.87	1	38.70	38.60	2	14,128	0.01%
2020/09/29	0	0.00	2	38.65	38.70	-2	14,196	-0.01%
2020/09/28	2	38.30	0	0.00	38.55	2	14,372	0.01%
2020/09/25	2	38.20	0	0.00	38.10	2	14,579	0.01%
2020/09/24	50	38.05	2	38.40	38.00	48	14,574	0.33%
2020/09/23	5	38.77	0	0.00	39.00	5	14,327	0.03%
2020/09/22	5	38.90	0	0.00	39.00	5	14,432	0.03%
2020/09/21	6	39.20	5	39.20	39.10	1	14,877	0.01%
2020/09/17	8	39.75	0	0.00	39.65	8	14,810	0.05%
2020/09/16	1	40.10	1	40.05	40.20	0	14,831	0.00%
2020/09/15	4	40.03	0	0.00	40.10	4	14,830	0.03%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	5	39.86	1	39.90	39.90	4	15,115	0.03%
2020/09/10	31	39.69	60.2	39.69	39.75	-29.2	15,285	-0.19%
2020/09/08	4	39.35	0	0.00	39.55	4	15,642	0.03%
2020/09/04	2	39.50	0.6	39.70	39.45	1.4	16,308	0.01%
2020/09/02	2	39.55	1	39.55	39.55	1	16,465	0.01%
2020/08/28	7	39.96	0	0.00	39.95	7	16,722	0.04%
2020/08/27	0	0.00	3	40.18	40.00	-3	17,168	-0.02%
2020/08/26	4	40.25	1	40.25	40.55	3	17,279	0.02%
2020/08/25	2	40.45	0	0.00	40.50	2	17,329	0.01%
2020/08/21	5	40.00	0	0.00	39.85	5	17,819	0.03%
2020/08/20	6	39.79	7	39.97	39.80	-1	17,855	-0.01%
2020/08/19	0	0.00	1	40.65	40.55	-1	17,898	-0.01%
2020/08/18	0	0.00	4	40.50	40.60	-4	17,722	-0.02%
2020/08/17	0.7	40.60	10	40.65	40.70	-9.3	17,842	-0.05%
2020/08/14	0	0.00	1	40.30	40.30	-1	17,866	-0.01%
2020/08/13	1	40.70	3	40.58	40.70	-2	17,963	-0.01%
2020/08/11	11.2	40.00	1	40.05	39.95	10.2	17,791	0.06%
2020/08/10	0	0.00	18	40.43	40.45	-18	17,663	-0.10%
2020/08/06	0	0.00	1	40.25	40.20	-1	17,597	-0.01%
2020/08/05	2	39.78	2	39.85	39.85	0	17,608	0.00%
2020/08/03	10.5	39.29	0	0.00	39.25	10.5	17,735	0.06%
2020/07/31	2	39.60	1.4	39.84	39.60	0.6	17,563	0.00%
2020/07/30	5	40.23	3	39.90	40.10	2	17,425	0.01%
2020/07/29	12.4	39.93	1.3	40.06	40.10	11.2	17,321	0.06%
2020/07/28	12	39.69	1	39.75	39.65	11	17,566	0.06%
2020/07/27	31	40.00	19	40.10	39.75	12	17,939	0.07%
2020/07/24	21	40.20	17	40.18	40.10	4	18,009	0.02%
2020/07/23	5	40.50	0	0.00	40.35	5	17,974	0.03%
2020/07/22	0	0.00	8	40.50	40.65	-8	18,028	-0.04%
2020/07/16	0	0.00	3	40.75	40.55	-3	17,975	-0.02%
2020/07/15	3	40.68	3	40.77	40.65	0	17,924	0.00%
2020/07/14	50	40.60	0	0.00	40.70	50	18,075	0.28%
2020/07/10	5	40.30	9	40.43	40.25	-4	18,277	-0.02%
2020/07/09	0	0.00	2	40.80	40.60	-2	18,417	-0.01%
2020/07/08	0	0.00	0.4	40.90	40.95	-0.4	18,388	0.00%
2020/07/07	0	0.00	3	40.95	40.95	-3	18,681	-0.02%
2020/07/06	1	41.10	10	41.21	41.25	-9	18,613	-0.05%
2020/07/03	1	40.65	7	40.59	40.75	-6	18,579	-0.03%
2020/07/02	2	40.40	11	40.40	40.30	-9	18,729	-0.05%
2020/07/01	10	40.32	2	40.35	40.35	8	18,993	0.04%
2020/06/30	13.9	41.90	2	41.95	41.85	11.9	18,782	0.06%
2020/06/29	12	41.90	0.6	41.90	41.90	11.4	18,456	0.06%
2020/06/24	0	0.00	5	42.28	42.20	-5	18,341	-0.03%
2020/06/23	1	42.10	5	42.25	42.30	-4	18,481	-0.02%
2020/06/22	2	42.10	2	42.05	42.10	0	18,405	0.00%
2020/06/18	1	41.75	2.1	42.07	42.15	-1.1	18,626	-0.01%
2020/06/17	0	0.00	11	42.05	42.20	-11	18,642	-0.06%
2020/06/16	3	41.57	19.3	41.92	41.90	-16.3	19,027	-0.09%
2020/06/15	15	41.05	19	41.06	40.90	-4	19,490	-0.02%
2020/06/12	21	40.50	15	40.51	40.70	6	19,726	0.03%
2020/06/11	5	41.63	15	42.10	41.00	-10	20,145	-0.05%
2020/06/10	2.4	42.32	4	42.28	42.35	-1.6	20,108	-0.01%
2020/06/09	3	42.00	5	42.00	42.00	-2	20,714	-0.01%
2020/06/08	0	0.00	19	41.97	41.90	-19	21,246	-0.09%
2020/06/05	5	41.30	7	41.61	41.60	-2	21,311	-0.01%
2020/06/04	0	0.00	11	41.51	41.55	-11	21,536	-0.05%
2020/06/03	2	40.65	58	41.00	41.40	-56	21,897	-0.26%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	0	0.00	19	40.34	40.25	-19	21,626	-0.09%
2020/05/29	0	0.00	19.5	39.76	40.05	-19.5	21,638	-0.09%
2020/05/28	16	39.82	1	39.60	39.50	15	21,492	0.07%
2020/05/27	0	0.00	12	40.10	40.15	-12	21,928	-0.05%
2020/05/26	1	40.00	14	39.95	39.90	-13	22,372	-0.06%
2020/05/25	10	39.30	0	0.00	39.15	10	22,190	0.05%
2020/05/22	20	39.50	6	39.55	39.25	14	22,264	0.06%
2020/05/21	1	39.95	6	39.79	39.95	-5	22,347	-0.02%
2020/05/19	2	39.40	38	39.33	39.45	-36	22,238	-0.16%
2020/05/18	6	39.00	2	39.00	39.00	4	22,156	0.02%
2020/05/15	3	39.23	4	39.28	39.05	-1	22,160	0.00%
2020/05/14	1	39.35	1	39.20	39.15	0	22,118	0.00%
2020/05/13	0	0.00	5	39.43	39.55	-5	22,045	-0.02%
2020/05/12	5	39.40	7	39.54	39.60	-2	22,039	-0.01%
2020/05/11	3	39.67	3	39.80	39.60	0	22,106	0.00%
2020/05/08	1	39.25	29	39.22	39.25	-28	22,176	-0.13%
2020/05/07	6	38.95	0	0.00	38.85	6	22,167	0.03%
2020/05/06	1	38.85	29	38.65	38.80	-28	22,195	-0.13%
2020/05/05	13	39.01	0	0.00	38.90	13	22,223	0.06%
2020/05/04	1	38.65	1	38.95	38.80	0	22,279	0.00%
2020/04/30	27	39.29	6.5	39.68	39.90	20.5	22,046	0.09%
2020/04/29	1	38.60	13	38.73	38.45	-12	21,797	-0.06%
2020/04/27	6	37.70	2	37.80	38.00	4	22,663	0.02%
2020/04/23	1	37.10	12	37.55	37.25	-11	22,786	-0.05%
2020/04/22	0	0.00	2	37.10	37.20	-2	22,804	-0.01%
2020/04/21	25	37.18	2	37.13	37.00	23	22,784	0.10%
2020/04/20	14	38.06	2	38.15	38.00	12	22,772	0.05%
2020/04/17	6	38.20	3	38.33	38.20	3	23,025	0.01%
2020/04/16	9	37.72	1	37.75	37.80	8	22,915	0.03%
2020/04/15	0	0.00	5	38.16	38.30	-5	22,791	-0.02%
2020/04/14	15	37.78	13	37.96	38.00	2	22,766	0.01%
2020/04/13	7.2	37.38	1	37.90	37.40	6.2	22,579	0.03%
2020/04/10	12	37.56	15	37.72	37.80	-3	22,597	-0.01%
2020/04/09	5	36.10	6	36.16	36.20	-1	22,305	0.00%
2020/04/08	9	35.83	6	35.73	35.75	3	22,189	0.01%
2020/04/07	2	35.28	0	0.00	35.35	2	21,984	0.01%
2020/04/06	5	35.11	0	0.00	35.05	5	21,787	0.02%
2020/03/31	4.2	35.69	0	0.00	35.30	4.2	21,392	0.02%
2020/03/30	7	35.33	0	0.00	35.80	7	21,116	0.03%
2020/03/27	4	35.76	71	35.88	35.80	-67	20,967	-0.32%
2020/03/26	0	0.00	6	35.44	35.25	-6	20,711	-0.03%
2020/03/25	3	35.42	8	35.61	35.30	-5	20,728	-0.02%
2020/03/24	0	0.00	18	35.09	34.65	-18	20,552	-0.09%
2020/03/23	4	34.21	1	34.60	34.15	3	20,477	0.01%
2020/03/20	7	34.79	35	35.13	35.10	-28	20,413	-0.14%
2020/03/19	54	34.10	34.3	33.98	34.00	19.7	19,997	0.10%
2020/03/18	6	34.83	0	0.00	34.65	6	19,782	0.03%
2020/03/17	40	35.01	86	34.99	35.00	-46	19,559	-0.24%
2020/03/16	17	36.03	6	36.62	35.80	11	19,289	0.06%
2020/03/13	22	35.93	106	35.83	37.00	-84	18,926	-0.44%	大賣/
2020/03/12	18.4	37.73	28	38.26	37.50	-9.6	18,171	-0.05%
2020/03/11	10.5	38.91	4	38.80	38.60	6.5	17,595	0.04%
2020/03/10	6.5	39.04	6	38.88	39.00	0.5	17,509	0.00%
2020/03/09	43.8	38.63	1	38.90	38.55	42.8	17,666	0.24%
2020/03/06	19	39.58	20	39.50	39.50	-1	16,962	-0.01%
2020/03/05	21	40.12	2	40.15	40.15	19	16,604	0.11%
2020/03/03	24	39.87	2	39.88	39.80	22	16,625	0.13%
2020/03/02	72	39.53	3	39.68	39.50	69	16,401	0.42%
2020/02/27	47	40.20	0	0.00	40.05	47	16,358	0.29%
2020/02/26	4	40.40	10	40.45	40.65	-6	15,944	-0.04%
2020/02/25	110	40.56	0	0.00	40.70	110	15,823	0.70%	大買/鉅額交易
2020/02/24	14	40.90	0	0.00	40.85	14	15,822	0.09%
2020/02/21	3	41.45	0	0.00	41.30	3	15,705	0.02%
2020/02/20	3	41.60	15	41.80	41.60	-12	15,756	-0.08%
2020/02/19	3	41.40	0	0.00	41.75	3	15,831	0.02%
2020/02/18	3	41.23	1	41.25	41.50	2	15,879	0.01%
2020/02/17	10	41.40	0	0.00	41.40	10	15,918	0.06%
2020/02/14	0	0.00	13	41.60	41.65	-13	15,980	-0.08%
2020/02/13	5	41.80	9	41.90	41.60	-4	16,248	-0.02%
2020/02/12	1	41.75	2	41.98	41.80	-1	16,482	-0.01%
2020/02/11	13	41.68	3	41.73	41.65	10	16,604	0.06%
2020/02/10	6	40.78	3	40.73	40.90	3	17,085	0.02%
2020/02/07	1	41.05	2	41.05	41.05	-1	18,245	-0.01%
2020/02/06	4	41.38	5	41.34	41.50	-1	18,469	-0.01%
2020/02/05	13	40.76	5	40.87	40.95	8	18,523	0.04%
2020/02/04	10	40.28	6	40.75	40.70	4	18,629	0.02%
2020/02/03	9	39.92	11	40.03	40.20	-2	18,821	-0.01%
2020/01/31	14	40.84	13	40.81	40.65	1	18,706	0.01%
2020/01/30	112	41.30	6	41.15	40.60	106	18,516	0.57%	大買/鉅額交易
2020/01/20	5	43.05	5	43.09	43.10	0	17,715	0.00%
2020/01/17	0	0.00	11	42.98	43.10	-11	17,677	-0.06%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	4	42.74	1	42.85	42.90	3	17,693	0.02%
2020/01/14	5	42.84	6.2	42.99	42.85	-1.2	17,768	-0.01%
2020/01/13	1	42.75	17	42.65	42.85	-16	17,602	-0.09%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/08	2	41.85	0	0.00	41.80	2	17,684	0.01%
2020/01/06	14	42.36	6.7	42.48	42.25	7.3	17,702	0.04%
2020/01/03	8	42.64	3	42.78	42.80	5	17,577	0.03%
2020/01/02	5	42.57	1	42.65	42.55	4	17,567	0.02%
2019/12/31	2	42.57	0	0.00	42.55	2	17,551	0.01%
2019/12/30	2	42.60	12	42.65	42.70	-10	17,595	-0.06%
2019/12/27	1	42.60	10	42.65	42.70	-9	17,644	-0.05%
2019/12/26	0	0.00	3	42.57	42.65	-3	17,649	-0.02%
2019/12/25	2	42.63	3	42.62	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	22	42.73	42.65	-22	17,858	-0.12%
2019/12/23	0	0.00	1	42.70	42.80	-1	17,963	-0.01%
2019/12/20	4	42.78	1.3	42.76	42.80	2.7	17,985	0.01%
2019/12/19	7	42.69	1	42.70	42.70	6	17,911	0.03%
2019/12/18	25	42.85	3	42.95	43.00	22	17,810	0.12%
2019/12/17	0	0.00	4.2	42.83	42.95	-4.2	17,822	-0.02%
2019/12/16	5	42.86	7	42.91	42.90	-2	17,741	-0.01%
2019/12/13	20	42.89	16	42.83	42.90	4	17,562	0.02%
2019/12/12	2.1	42.50	5	42.54	42.45	-2.9	17,156	-0.02%
2019/12/11	5	42.29	19	42.22	42.40	-14	16,948	-0.08%
2019/12/10	4	41.53	8.5	41.49	41.70	-4.5	16,686	-0.03%
2019/12/09	3	41.32	1.3	41.29	41.30	1.7	16,725	0.01%
2019/12/06	3	41.25	4.5	41.28	41.25	-1.5	16,803	-0.01%
2019/12/05	1	41.60	0.2	41.50	41.50	0.8	16,719	0.00%
2019/12/04	5	41.37	25	41.31	41.30	-20	16,638	-0.12%
2019/12/02	4	41.66	0	0.00	41.65	4	16,325	0.02%
2019/11/29	10	42.12	0	0.00	41.70	10	16,305	0.06%
2019/11/28	1	42.35	1	42.35	42.35	0	16,108	0.00%
2019/11/26	25	42.35	5	42.43	42.00	20	16,257	0.12%
2019/11/25	1	42.50	44	42.50	42.50	-43	15,681	-0.27%
2019/11/22	4	42.01	2	42.20	42.40	2	15,745	0.01%
2019/11/21	0	0.00	5	41.90	42.05	-5	15,785	-0.03%
2019/11/20	0	0.00	14	42.39	42.30	-14	15,725	-0.09%
2019/11/19	3	42.60	1	42.75	42.70	2	15,676	0.01%
2019/11/18	0	0.00	11	42.73	42.75	-11	15,622	-0.07%
2019/11/15	3	42.50	0	0.00	42.55	3	15,615	0.02%
2019/11/14	0	0.00	12.2	42.19	42.15	-12.2	15,650	-0.08%
2019/11/13	16	42.51	9	42.51	42.35	7	16,314	0.04%
2019/11/12	3	42.97	3	42.85	42.80	0	16,422	0.00%
2019/11/11	2	42.30	8	42.61	42.25	-6	16,218	-0.04%
2019/11/08	13	42.69	4.1	42.98	42.70	8.9	16,126	0.06%
2019/11/07	48	43.13	14.5	43.07	42.90	33.6	15,987	0.21%
2019/11/06	39	42.77	51	42.76	43.00	-12	15,346	-0.08%
2019/11/05	6	41.29	7	41.35	41.45	-1	14,376	-0.01%
2019/11/04	9	40.72	0	0.00	40.95	9	14,252	0.06%
2019/11/01	3.5	40.29	0	0.00	40.10	3.5	14,271	0.02%
2019/10/31	3	40.53	0	0.00	40.30	3	14,303	0.02%
2019/10/30	7	40.89	2	41.10	40.85	5	14,093	0.04%
2019/10/29	0	0.00	28	41.13	41.15	-28	14,014	-0.20%
2019/10/28	1	41.05	0.8	41.00	41.00	0.2	13,915	0.00%
2019/10/25	15	41.10	3	41.02	41.00	12	13,828	0.09%
2019/10/23	5	41.10	0	0.00	40.95	5	13,685	0.04%
2019/10/22	3	41.33	2	41.35	41.50	1	13,627	0.01%
2019/10/21	8	41.25	8	41.10	41.30	0	13,518	0.00%
2019/10/18	0	0.00	3	41.05	41.30	-3	13,581	-0.02%
2019/10/16	2	41.10	2	41.18	41.10	0	13,435	0.00%
2019/10/15	3	40.60	0	0.00	40.55	3	13,414	0.02%
2019/10/14	1	40.75	3	40.70	40.65	-2	13,459	-0.01%
2019/10/09	6	40.57	0	0.00	40.55	6	13,440	0.04%
2019/10/08	1	40.85	0	0.00	40.50	1	13,540	0.01%
2019/10/07	14	40.50	10	40.60	40.40	4	13,502	0.03%
2019/10/04	10	40.45	1	40.50	40.60	9	13,625	0.07%
2019/10/03	4	40.39	0	0.00	40.30	4	13,615	0.03%
2019/10/02	23	41.04	1	41.00	40.90	22	13,633	0.16%
2019/10/01	1	41.45	2	41.25	41.25	-1	13,634	-0.01%
2019/09/27	2	41.15	0	0.00	40.90	2	13,616	0.01%
2019/09/25	1	41.50	25	41.50	41.45	-24	13,724	-0.17%
2019/09/24	0	0.00	26	41.31	41.60	-26	14,042	-0.19%
2019/09/23	3	41.28	0	0.00	41.15	3	14,358	0.02%
2019/09/20	0	0.00	5	41.50	41.55	-5	14,704	-0.03%
2019/09/19	1	41.80	20.2	41.80	41.85	-19.2	14,570	-0.13%
2019/09/18	0	0.00	20	41.65	41.75	-20	14,537	-0.14%
2019/09/17	6	41.44	27	41.51	41.65	-21	14,537	-0.14%
2019/09/16	4	41.55	2	41.65	41.55	2	14,558	0.01%
2019/09/12	2	41.50	3	41.50	41.50	-1	14,586	-0.01%
2019/09/11	10	41.29	11	41.57	41.40	-1	14,658	-0.01%
2019/09/10	23	41.31	8	41.39	41.40	15	14,594	0.10%
2019/09/09	28	40.90	19	40.90	40.95	9	14,497	0.06%
2019/09/06	1	40.75	14	40.74	40.80	-13	14,462	-0.09%
2019/09/05	1	40.15	4	40.41	40.50	-3	14,418	-0.02%
2019/09/04	0.2	40.00	0	0.00	39.95	0.2	14,295	0.00%
2019/09/02	3	40.00	22	40.05	39.95	-19	14,675	-0.13%
2019/08/30	3	40.05	7	39.74	40.15	-4	14,765	-0.03%
2019/08/29	3.3	39.51	0	0.00	39.50	3.3	14,673	0.02%
2019/08/28	0	0.00	11	39.95	39.95	-11	14,763	-0.07%
2019/08/27	0	0.00	2	39.75	39.75	-2	14,766	-0.01%
2019/08/26	12	39.35	4	39.35	39.50	8	14,823	0.05%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/22	2	39.50	0	0.00	39.45	2	14,954	0.01%
2019/08/21	30	39.65	10	39.70	39.50	20	16,263	0.12%
2019/08/20	27	39.75	11	39.89	39.70	16	16,260	0.10%
2019/08/19	1	40.00	2	39.88	40.00	-1	16,339	-0.01%
2019/08/16	44	39.05	3	39.37	39.55	41	16,312	0.25%
2019/08/15	10	39.42	0	0.00	39.35	10	15,763	0.06%
2019/08/14	8	39.90	1	39.95	39.75	7	15,935	0.04%
2019/08/13	13	39.86	13	39.86	39.80	0	16,024	0.00%
2019/08/12	1	40.35	12	39.98	40.00	-11	16,218	-0.07%
2019/08/08	1	40.05	10	39.95	39.95	-9	16,545	-0.05%
2019/08/07	22	39.73	0	0.00	39.80	22	16,841	0.13%
2019/08/06	42	39.52	12	40.05	39.90	30	17,733	0.17%
2019/08/05	17	40.00	0	0.00	39.95	17	18,089	0.09%
2019/08/02	26	40.08	0	0.00	40.10	26	18,151	0.14%
2019/08/01	17.2	40.50	4	40.45	40.50	13.2	18,301	0.07%
2019/07/31	3	40.85	0	0.00	40.80	3	18,319	0.02%
2019/07/30	3	41.13	0	0.00	41.10	3	18,294	0.02%
2019/07/29	0	0.00	1	41.20	41.20	-1	18,573	-0.01%
2019/07/26	1	41.15	10	41.15	41.15	-9	18,848	-0.05%
2019/07/25	1	41.20	2.2	41.16	41.20	-1.2	19,265	-0.01%
2019/07/24	4	41.15	14	41.35	41.15	-10	19,348	-0.05%
2019/07/22	4.8	41.28	5	41.15	41.40	-0.2	19,369	0.00%
2019/07/19	29.1	41.34	1	41.20	41.05	28.1	19,374	0.15%
2019/07/18	1	41.15	5	41.15	41.10	-4	19,312	-0.02%
2019/07/17	1.4	41.43	20	41.45	41.30	-18.7	19,217	-0.10%
2019/07/16	0.4	41.70	5	41.60	41.55	-4.6	18,975	-0.02%
2019/07/15	11	41.64	0	0.00	41.65	11	18,852	0.06%
2019/07/12	12	41.74	0.2	41.80	41.60	11.8	18,882	0.06%
2019/07/11	6.5	41.98	3	42.00	41.95	3.5	18,952	0.02%
2019/07/10	8	41.96	0	42.20	42.20	8	19,114	0.04%
2019/07/09	1	41.75	1	41.85	41.85	0	19,150	0.00%
2019/07/08	3.3	42.05	8	42.20	41.95	-4.7	19,251	-0.02%
2019/07/05	5	42.36	0	0.00	42.35	5	19,420	0.03%
2019/07/04	10	42.70	0	0.00	42.50	10	19,631	0.05%
2019/07/03	3	42.28	0	0.00	42.25	3	19,901	0.02%
2019/07/02	2	42.53	2	42.53	42.65	0	20,241	0.00%
2019/07/01	2	42.25	42.3	42.51	42.70	-40.3	20,202	-0.20%
2019/06/28	8	43.08	1	43.30	43.00	7	19,887	0.04%
2019/06/27	8	43.10	5	43.19	43.20	3	19,625	0.02%
2019/06/26	0	0.00	22	42.79	42.75	-22	19,534	-0.11%
2019/06/25	5	42.55	2.6	42.60	42.60	2.4	19,924	0.01%
2019/06/21	1	42.55	0	0.00	42.30	1	20,370	0.00%
2019/06/20	0	0.00	0	42.55	42.55	0	20,422	0.00%
2019/06/19	0	0.00	2	42.50	42.55	-2	20,644	-0.01%
2019/06/18	0	0.00	1	42.20	42.20	-1	20,557	0.00%
2019/06/17	2	41.80	1	41.80	41.65	1	20,707	0.00%
2019/06/14	1	41.30	0	0.00	41.30	1	21,035	0.00%
2019/06/13	0	0.00	1	41.65	41.65	-1	21,109	0.00%
2019/06/11	22	41.95	13	42.01	42.10	9	21,226	0.04%
2019/06/10	3	41.32	2	41.25	41.35	1	20,962	0.00%
2019/06/06	1.1	40.77	0	0.00	40.75	1.1	20,938	0.01%
2019/06/05	1	41.25	0	0.00	41.10	1	20,946	0.00%
2019/06/03	5	40.55	0	0.00	41.05	5	20,926	0.02%
2019/05/31	5	40.97	1	40.90	40.80	4	20,935	0.02%
2019/05/30	1	40.40	0	0.00	40.50	1	20,823	0.00%
2019/05/29	6	40.35	0	0.00	40.30	6	21,156	0.03%
2019/05/28	2	40.68	0	0.00	40.35	2	21,292	0.01%
2019/05/27	7	40.62	6	40.69	40.75	1	20,084	0.00%
2019/05/24	19	40.70	2	40.90	40.60	17	20,117	0.08%
2019/05/23	3	41.03	3	40.88	41.00	0	20,017	0.00%
2019/05/22	1	41.25	9	41.07	41.15	-8	20,047	-0.04%
2019/05/21	9	40.95	6	40.93	41.50	3	20,045	0.01%
2019/05/20	2	40.15	5	40.35	40.20	-3	19,732	-0.02%
2019/05/17	39.2	40.00	0	0.00	40.00	39.2	19,779	0.20%
2019/05/16	26.1	40.32	11	40.53	40.00	15.1	19,523	0.08%
2019/05/15	17	40.87	22	41.06	40.95	-5	19,277	-0.03%
2019/05/14	66.1	40.43	4	40.10	40.45	62.1	19,168	0.32%
2019/05/13	13	42.22	4	42.39	41.95	9	18,279	0.05%
2019/05/10	9	43.47	1	43.25	43.20	8	17,969	0.04%
2019/05/09	39.7	43.58	2	43.55	43.50	37.7	18,064	0.21%
2019/05/08	12.6	44.11	136	44.07	44.05	-123.4	17,820	-0.69%	大賣/鉅額交易
2019/05/07	1	44.50	7	44.37	44.35	-6	17,976	-0.03%
2019/05/06	5	44.44	6	44.41	44.50	-1	18,096	-0.01%
2019/05/03	3	45.38	12	45.26	45.45	-9	17,979	-0.05%
2019/05/02	1	45.20	19	45.44	45.65	-18	17,838	-0.10%
2019/04/30	1	44.75	1	44.75	44.70	0	17,602	0.00%
2019/04/26	1	44.40	3	44.43	44.50	-2	17,852	-0.01%
2019/04/25	1	44.50	2	44.53	44.35	-1	18,088	-0.01%
2019/04/24	2	44.35	1	44.40	44.30	1	18,414	0.01%
2019/04/23	0	0.00	50	44.40	44.35	-50	18,909	-0.26%
2019/04/19	0	0.00	25	44.40	44.35	-25	19,298	-0.13%
2019/04/18	143	44.11	3	44.15	44.20	140	19,368	0.72%	大買/鉅額交易
2019/04/17	55	44.15	0	0.00	44.10	55	19,526	0.28%
2019/04/16	9	44.08	1	44.00	44.10	8	19,348	0.04%
2019/04/15	12	44.28	1	44.30	44.15	11	19,302	0.06%
2019/04/12	33	44.12	5	44.19	44.10	28	19,307	0.15%
2019/04/11	12	44.42	3	44.43	44.15	9	19,349	0.05%
2019/04/10	1	44.15	1.1	44.16	44.20	-0.1	19,157	0.00%
2019/04/09	33	44.28	0	0.00	44.30	33	18,921	0.17%
2019/04/08	21	44.34	405	44.31	44.30	-384	18,599	-2.06%	大賣/鉅額交易
2019/04/03	10	44.89	5	44.90	44.80	5	18,081	0.03%
2019/04/01	3	44.80	1	45.10	44.50	2	18,047	0.01%
2019/03/29	9	44.39	5	44.43	44.95	4	17,832	0.02%
2019/03/28	106	44.09	0.6	44.10	44.00	105.4	17,709	0.59%	大買/鉅額交易
2019/03/27	125	44.60	9.3	44.73	44.50	115.7	17,366	0.67%	大買/鉅額交易
2019/03/26	18	45.41	45	45.31	45.25	-27	17,108	-0.16%
2019/03/25	222	45.44	5	45.33	45.40	217	17,067	1.27%	大買/鉅額交易
2019/03/22	6	46.18	3	46.32	46.20	3	16,893	0.02%
2019/03/21	3	46.67	2	46.60	46.75	1	16,784	0.01%
2019/03/20	1	46.90	0	0.00	46.95	1	16,780	0.01%
2019/03/19	3	46.27	70	46.50	46.65	-67	16,896	-0.40%
2019/03/18	3	45.70	201	45.55	45.80	-198	16,574	-1.19%	大賣/鉅額交易
2019/03/15	0	0.00	10	45.35	45.45	-10	16,518	-0.06%
2019/03/12	3	45.00	0	0.00	45.00	3	16,479	0.02%
2019/03/11	1	44.50	24	44.45	44.40	-23	16,510	-0.14%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	2	44.63	0	0.00	44.65	2	16,730	0.01%
2019/03/06	0	0.00	3	44.95	44.95	-3	16,792	-0.02%
2019/03/05	3	44.70	5	44.92	44.60	-2	17,051	-0.01%
2019/03/04	46	44.47	11	44.69	44.90	35	17,057	0.21%
2019/02/27	6	45.21	7	45.19	45.30	-1	16,897	-0.01%
2019/02/26	3	45.55	1	45.50	45.50	2	16,689	0.01%
2019/02/25	22	45.41	3	45.45	45.55	19	16,530	0.11%
2019/02/22	23	45.19	4	45.30	45.40	19	16,537	0.11%
2019/02/21	55	45.39	0	0.00	45.40	55	16,449	0.33%
2019/02/20	11	44.84	25	44.94	45.15	-14	16,347	-0.09%
2019/02/19	1	44.60	9.1	44.64	44.60	-8.1	16,200	-0.05%
2019/02/18	6	44.48	0.2	44.50	44.40	5.9	16,200	0.04%
2019/02/15	12	44.53	1	44.55	44.20	11	15,981	0.07%
2019/02/14	184	44.60	22	44.55	44.55	162	15,903	1.02%	大買/鉅額交易
2019/02/13	2	44.23	31	44.19	44.30	-29	15,657	-0.19%
2019/02/12	2	43.95	3	44.15	43.90	-1	15,578	-0.01%
2019/02/11	1	43.65	0	0.00	43.55	1	15,524	0.01%
2019/01/30	40	43.73	0	0.00	43.60	40	15,374	0.26%
2019/01/29	22	43.65	0	0.00	43.90	22	15,060	0.15%
2019/01/28	9	43.56	1	43.40	43.80	8	14,887	0.05%
2019/01/25	5	43.58	1	43.60	43.50	4	14,644	0.03%
2019/01/24	15	43.59	0	0.00	43.55	15	14,477	0.10%
2019/01/23	13	43.82	1	43.80	43.75	12	14,456	0.08%
2019/01/22	7	44.15	11	44.20	44.20	-4	14,399	-0.03%
2019/01/21	3	43.82	15	43.88	43.80	-12	14,376	-0.08%
2019/01/18	30	43.53	0	0.00	43.50	30	14,615	0.21%
2019/01/17	24	43.87	0	0.00	43.80	24	14,497	0.17%
2019/01/16	7	43.59	1	43.45	43.60	6	14,322	0.04%
2019/01/15	32.1	44.12	4	44.14	43.75	28.1	14,030	0.20%
2019/01/14	38.1	44.56	6	44.92	44.40	32.1	13,493	0.24%
2019/01/09	8	45.90	2	45.83	45.95	6	13,385	0.04%
2019/01/08	1	45.45	0	0.00	45.15	1	13,203	0.01%
2019/01/07	3	45.23	0	0.00	45.20	3	13,425	0.02%
2019/01/04	26	44.71	0	0.00	44.55	26	13,467	0.19%
2019/01/03	12	45.49	8.9	45.50	45.15	3.1	13,852	0.02%
2019/01/02	2	45.90	0	0.00	45.90	2	13,837	0.01%
2018/12/28	2	46.75	0	0.00	47.00	2	13,810	0.01%
2018/12/26	0	0.00	2	46.05	46.00	-2	14,215	-0.01%
2018/12/24	3	46.32	0	0.00	46.50	3	14,365	0.02%
2018/12/20	3	47.00	0	0.00	47.00	3	14,426	0.02%
2018/12/19	1	47.05	38	46.96	47.25	-37	14,318	-0.26%
2018/12/18	1	47.20	3	47.25	47.20	-2	14,270	-0.01%
2018/12/17	3	47.57	1	47.60	47.70	2	14,372	0.01%
2018/12/14	2	47.63	0	0.00	47.55	2	14,530	0.01%
2018/12/13	2	48.05	0	0.00	48.25	2	14,376	0.01%
2018/12/12	5	47.38	0	0.00	47.50	5	14,310	0.03%
2018/12/11	0	0.00	1	47.55	47.60	-1	13,953	-0.01%
2018/12/10	30	47.60	0	0.00	47.60	30	13,959	0.21%
2018/12/07	0	0.00	6	48.18	48.15	-6	13,964	-0.04%
2018/12/06	14	48.16	13	48.23	48.25	1	14,017	0.01%
2018/12/05	5	48.45	0	0.00	48.40	5	14,099	0.04%
2018/12/04	5	48.40	0	0.00	48.95	5	14,067	0.04%
2018/12/03	1	49.05	0	0.00	49.10	1	13,952	0.01%
2018/11/30	5	48.75	0	0.00	48.55	5	13,946	0.04%
2018/11/29	38	48.99	1	48.60	48.55	37	13,686	0.27%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/27	1.1	49.14	0	0.00	49.05	1.1	13,178	0.01%
2018/11/26	2	49.58	0	0.00	49.55	2	13,145	0.02%
2018/11/23	1	50.00	2	50.20	49.95	-1	12,886	-0.01%
2018/11/21	1	50.00	0	0.00	50.20	1	12,886	0.01%
2018/11/19	1	50.50	1	50.80	51.00	0	12,871	0.00%
2018/11/15	14	50.50	0	0.00	50.80	14	12,870	0.11%
2018/11/13	2	50.05	1	50.40	50.20	1	13,066	0.01%
2018/11/09	0	0.00	10	51.00	51.00	-10	13,173	-0.08%
2018/11/08	0	0.00	7	50.80	50.90	-7	13,006	-0.05%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/06	2	49.48	0	0.00	49.40	2	12,829	0.02%
2018/11/05	10	49.00	0	0.00	49.60	10	12,791	0.08%
2018/11/02	0	0.00	1	48.75	49.50	-1	12,818	-0.01%
2018/10/30	0	0.00	1	47.90	48.35	-1	12,477	-0.01%
2018/10/29	1	47.20	3	47.57	47.50	-2	12,456	-0.02%
2018/10/26	3	47.60	0	0.00	47.40	3	12,309	0.02%
2018/10/25	2	48.70	5	48.75	48.70	-3	11,924	-0.03%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/23	5	49.45	1	49.35	49.30	4	11,784	0.03%
2018/10/22	1	49.95	0	0.00	50.30	1	11,644	0.01%
2018/10/19	1	49.35	1	49.85	50.30	0	11,770	0.00%
2018/10/18	7	49.85	1	49.80	50.00	6	11,657	0.05%
2018/10/17	4	50.10	0	0.00	50.00	4	11,627	0.03%
2018/10/16	1	49.90	1	50.30	50.40	0	11,549	0.00%
2018/10/15	4	49.85	2	50.20	50.00	2	11,464	0.02%
2018/10/12	3	49.88	2	50.00	50.60	1	11,252	0.01%
2018/10/11	4	50.18	9.7	50.42	50.10	-5.7	11,086	-0.05%
2018/10/09	1	52.10	1	52.40	52.40	0	10,544	0.00%
2018/10/08	1	51.80	0	0.00	51.90	1	10,391	0.01%
2018/10/05	5	51.38	20	51.35	51.20	-15	10,408	-0.14%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/03	7	52.20	0	0.00	52.20	7	10,291	0.07%
2018/09/27	0	0.00	18	52.65	52.80	-18	10,592	-0.17%
2018/09/26	2	52.65	12	52.63	53.00	-10	10,649	-0.09%
2018/09/25	0	0.00	3	53.00	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	2	52.80	52.90	-2	10,960	-0.02%
2018/09/20	1	52.20	1	52.00	52.20	0	10,889	0.00%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/18	60	51.00	0	0.00	50.90	60	11,020	0.54%
2018/09/13	11	50.59	0	0.00	50.50	11	11,666	0.09%
2018/09/12	0	0.00	5	50.70	50.50	-5	11,881	-0.04%
2018/09/11	9	50.40	0	0.00	50.50	9	12,101	0.07%
2018/09/10	0	0.00	3	50.80	50.90	-3	12,298	-0.02%
2018/09/03	1	52.10	0	0.00	52.00	1	13,115	0.01%
2018/08/31	22	52.15	0.6	52.20	52.60	21.4	13,234	0.16%
2018/08/29	0	0.00	5	52.40	52.60	-5	13,436	-0.04%
2018/08/28	3	52.80	0	0.00	52.70	3	13,479	0.02%
2018/08/24	0	0.00	3	52.60	52.80	-3	13,597	-0.02%
2018/08/22	4	51.60	0	0.00	52.10	4	14,303	0.03%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/20	1	51.70	0	0.00	51.30	1	14,242	0.01%
2018/08/14	0	0.00	5	52.00	52.20	-5	14,272	-0.04%
2018/08/09	0	0.00	9	52.70	52.70	-9	14,473	-0.06%
2018/08/06	5	52.80	1	52.80	53.00	4	14,992	0.03%
2018/08/03	0	0.00	4	52.63	52.80	-4	15,364	-0.03%
2018/08/01	5	52.50	0	0.00	52.50	5	15,569	0.03%
2018/07/31	15	52.65	0	0.00	52.70	15	15,740	0.10%
2018/07/27	6	51.90	0	0.00	52.40	6	15,788	0.04%
2018/07/26	0	0.00	1	51.60	52.10	-1	15,861	-0.01%
2018/07/25	1	52.30	0	0.00	52.10	1	15,854	0.01%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/23	2	52.55	0	0.00	52.30	2	15,984	0.01%
2018/07/20	0.9	52.30	5	52.50	52.30	-4.1	16,199	-0.03%
2018/07/19	0.1	52.30	8	52.40	52.40	-7.9	16,458	-0.05%
2018/07/18	1	52.80	0	0.00	52.70	1	16,494	0.01%
2018/07/17	1	52.30	1	52.30	52.20	0	16,502	0.00%
2018/07/16	2	52.00	0	0.00	52.00	2	16,561	0.01%
2018/07/13	0	0.00	3	52.00	52.20	-3	16,748	-0.02%
2018/07/12	2	51.80	0	0.00	52.10	2	16,800	0.01%
2018/07/11	19	50.93	0	0.00	51.20	19	16,811	0.11%
2018/07/10	4	51.55	0	0.00	51.80	4	16,672	0.02%
2018/07/09	4	51.38	0	0.00	51.70	4	16,654	0.02%
2018/07/06	2	50.90	0	0.00	51.00	2	16,592	0.01%
2018/07/04	6	51.72	2	51.50	51.90	4	16,616	0.02%
2018/07/03	3	52.70	0	0.00	52.10	3	16,535	0.02%
2018/07/02	6	53.60	0	0.00	53.20	6	16,295	0.04%
2018/06/29	1	53.80	0	0.00	53.80	1	16,159	0.01%
2018/06/27	0	0.00	1	53.00	52.80	-1	15,878	-0.01%
2018/06/26	16	53.16	10	53.00	53.00	6	15,760	0.04%
2018/06/25	5	55.78	56.1	55.85	55.60	-51.1	15,534	-0.33%
2018/06/22	1	55.90	0	0.00	56.00	1	15,240	0.01%
2018/06/21	2	56.05	5	56.10	55.90	-3	15,020	-0.02%
2018/06/20	9	55.03	5.2	55.40	55.50	3.8	14,998	0.03%
2018/06/14	3	54.90	0	0.00	54.50	3	14,169	0.02%
2018/06/13	0	0.00	4	55.90	55.50	-4	13,920	-0.03%
2018/06/11	0	0.00	4.6	55.29	55.40	-4.6	13,851	-0.03%
2018/06/08	0	0.00	3	55.13	55.00	-3	13,857	-0.02%
2018/06/07	10	54.90	0	54.90	55.00	10	13,947	0.07%
2018/06/06	0	54.50	7	54.59	54.90	-7	14,092	-0.05%
2018/06/05	0	0.00	1.1	54.19	54.30	-1.1	14,065	-0.01%
2018/06/01	4	53.20	0	0.00	53.50	4	14,024	0.03%
2018/05/30	3	53.40	1	53.00	52.90	2	13,666	0.01%
2018/05/29	0	0.00	30	54.10	54.10	-30	13,502	-0.22%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/25	3	54.17	0	0.00	53.90	3	13,719	0.02%
2018/05/22	4	54.80	3	54.83	54.70	1	13,826	0.01%
2018/05/21	3	54.90	2	55.00	55.00	1	14,054	0.01%
2018/05/18	0	0.00	10.1	54.70	54.40	-10.1	14,155	-0.07%
2018/05/17	0	0.00	10	55.20	54.90	-10	14,267	-0.07%
2018/05/16	10	54.80	0	0.00	54.90	10	14,261	0.07%
2018/05/15	30	55.00	2	54.55	54.00	28	14,402	0.19%
2018/05/14	1	55.00	3	54.87	55.00	-2	14,737	-0.01%
2018/05/11	6	54.20	492	54.16	54.60	-486	14,736	-3.30%	大賣/鉅額交易
2018/05/10	3	53.20	0	0.00	53.30	3	14,429	0.02%
2018/05/09	5	53.70	0	0.00	53.60	5	14,315	0.03%
2018/05/04	0	0.00	6	52.90	52.80	-6	14,309	-0.04%
2018/04/30	0	0.00	4	53.83	53.50	-4	14,691	-0.03%
2018/04/23	5	52.40	0	0.00	52.50	5	14,523	0.03%
2018/04/20	0	0.00	1	52.30	52.50	-1	14,625	-0.01%
2018/04/19	1	52.60	5	52.70	52.90	-4	14,867	-0.03%
2018/04/17	5	51.80	0.2	51.90	51.60	4.8	14,773	0.03%
2018/04/16	0	0.00	5	52.90	52.50	-5	15,033	-0.03%
2018/04/13	0	0.00	5	52.80	52.80	-5	15,106	-0.03%
2018/04/12	0	0.00	1	53.30	53.30	-1	15,314	-0.01%
2018/04/10	1	53.10	0	0.00	53.00	1	15,594	0.01%
2018/04/03	2	52.20	2	52.10	52.00	0	15,783	0.00%
2018/03/30	3	52.30	0	0.00	51.90	3	16,053	0.02%
2018/03/29	5	52.30	0	0.00	51.80	5	16,036	0.03%
2018/03/23	4	52.30	0	52.50	52.20	4	16,204	0.02%
2018/03/19	0	0.00	1	53.40	53.60	-1	16,471	-0.01%
2018/03/16	3	53.10	0	0.00	53.40	3	16,593	0.02%
2018/03/13	10	54.20	4	54.13	53.90	6	16,660	0.04%
2018/03/12	4	54.60	8	54.40	54.50	-4	16,673	-0.02%
2018/03/09	2	52.20	1.1	52.11	52.00	0.9	16,714	0.01%
2018/03/07	6	52.80	0	0.00	52.50	6	17,930	0.03%
2018/03/06	0	0.00	1	53.00	52.80	-1	18,836	-0.01%
2018/03/05	0	0.00	0.3	52.60	52.60	-0.3	19,210	0.00%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	2	54.40	54.30	-2	19,415	-0.01%
2018/02/23	3	54.57	2.6	54.65	54.70	0.4	19,762	0.00%
2018/02/21	0	0.00	7	53.97	54.00	-7	21,958	-0.03%
2018/02/12	1	53.60	3	53.50	53.00	-2	22,058	-0.01%
2018/02/09	11	52.68	3	52.87	52.80	8	21,999	0.04%
2018/02/08	2	53.40	3	53.30	53.30	-1	21,798	0.00%
2018/02/07	0	0.00	10	52.68	52.70	-10	21,929	-0.05%
2018/02/06	2	50.70	2	50.80	50.80	0	21,788	0.00%
2018/02/05	0	54.10	0.1	54.10	54.10	-0.1	21,376	0.00%
2018/02/02	3	54.60	0	0.00	54.70	3	21,222	0.01%
2018/02/01	0	0.00	5	55.02	54.80	-5	21,287	-0.02%
2018/01/31	0	0.00	1	54.70	54.60	-1	21,223	0.00%
2018/01/30	5	54.52	0	0.00	54.40	5	21,082	0.02%
2018/01/26	1	54.60	1	54.70	54.70	0	20,866	0.00%
2018/01/25	0	0.00	4	55.70	55.60	-4	20,658	-0.02%
2018/01/23	0	0.00	28	55.64	56.00	-28	20,526	-0.14%
2018/01/22	3	55.47	2	55.50	55.60	1	20,628	0.00%
2018/01/19	2	55.80	3	55.87	56.00	-1	20,908	0.00%
2018/01/18	2	56.35	1	55.90	55.90	1	20,836	0.00%
2018/01/17	2	56.00	8	56.19	56.30	-6	20,787	-0.03%
2018/01/16	4	56.55	2	56.65	56.60	2	20,659	0.01%
2018/01/15	3	56.50	3	56.47	56.50	0	20,518	0.00%
2018/01/11	6	55.35	1	55.20	55.40	5	20,202	0.02%
2018/01/10	3	56.37	24	56.29	55.60	-21	20,285	-0.10%
2018/01/09	0	0.00	11.3	55.53	55.80	-11.3	20,010	-0.06%
2018/01/08	1	55.10	12	55.52	55.70	-11	20,036	-0.05%
2018/01/05	3	55.30	4	55.45	55.70	-1	19,793	-0.01%
2018/01/04	0	0.00	18	55.19	55.40	-18	19,585	-0.09%
2018/01/03	21	55.10	56	55.04	55.20	-35	19,635	-0.18%
2018/01/02	8	53.38	34	54.14	54.20	-26	19,235	-0.14%