國泰金 (2882)-國票-安和券商分點個股進出

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
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546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－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和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
2024/05/13	532	55.29	12	55.38	55.10	520	26,962	1.93%	大買/鉅額交易
2024/05/10	612	55.48	71.6	54.60	55.50	540.4	26,191	2.06%	大買/鉅額交易
2024/05/09	4	51.78	11.6	51.91	51.70	-7.6	24,534	-0.03%
2024/05/08	0	50.70	13	50.95	50.90	-13	24,131	-0.05%
2024/05/07	1.1	51.25	16.2	50.80	50.90	-15.1	24,147	-0.06%
2024/05/06	11	50.75	1	51.20	50.90	10	24,031	0.04%
2024/05/03	290	50.44	1	50.50	50.20	289	23,755	1.22%	大買/鉅額交易
2024/05/02	0.1	50.26	1	50.10	50.30	-0.9	23,703	0.00%
2024/04/30	0	50.60	3.6	50.75	50.50	-3.6	23,517	-0.02%
2024/04/29	4.1	50.40	34.2	50.61	50.80	-30.1	23,098	-0.13%
2024/04/26	0.1	48.85	0	0.00	48.90	0.1	22,340	0.00%
2024/04/25	1.1	48.46	0	0.00	48.55	1.1	22,428	0.00%
2024/04/24	0.1	49.20	1.2	49.26	49.25	-1	22,385	0.00%
2024/04/23	0	0.00	2	48.90	48.75	-2	22,603	-0.01%
2024/04/22	5	48.00	2	48.45	48.40	3	22,828	0.01%
2024/04/19	3.1	47.59	5	47.45	47.45	-1.9	22,753	-0.01%
2024/04/18	0.1	47.65	2	48.33	48.45	-1.9	22,431	-0.01%
2024/04/17	1.1	48.05	0	0.00	47.90	1.1	22,340	0.00%
2024/04/16	5.8	47.80	22	48.38	47.85	-16.3	22,176	-0.07%
2024/04/15	0	49.10	3	49.02	48.95	-3	21,808	-0.01%
2024/04/12	476.1	49.18	10	49.05	49.05	466.1	21,657	2.15%	大買/鉅額交易
2024/04/11	5	49.94	4	50.09	49.70	1	21,353	0.00%
2024/04/10	1	48.77	1	49.50	48.75	0	20,845	0.00%
2024/04/09	0	0.00	29.8	49.33	49.45	-29.8	20,642	-0.14%
2024/04/08	0.1	48.30	6	48.20	48.35	-6	20,144	-0.03%
2024/04/03	0	48.35	0	0.00	48.05	0	20,142	0.00%
2024/04/02	10	48.75	21	48.94	48.95	-11	20,059	-0.05%
2024/04/01	0.5	48.95	3.7	48.99	48.95	-3.2	20,092	-0.02%
2024/03/29	1.1	48.40	1	48.35	48.65	0.1	19,929	0.00%
2024/03/28	11.1	48.10	1	48.10	48.25	10.1	19,806	0.05%
2024/03/27	0.1	48.15	2	48.10	48.20	-1.9	19,792	-0.01%
2024/03/26	0.1	48.15	0	0.00	48.35	0.1	19,800	0.00%
2024/03/25	1,501	48.12	0	0.00	48.10	1,501	19,822	7.57%	大買/鉅額交易
2024/03/22	0.1	48.65	5	48.89	48.55	-4.9	19,755	-0.03%
2024/03/21	10.1	48.45	26	48.39	48.55	-15.9	19,329	-0.08%
2024/03/20	3	47.67	4.2	47.62	47.50	-1.2	19,083	-0.01%
2024/03/19	0	0.00	13.1	47.21	47.75	-13.1	19,384	-0.07%
2024/03/18	5.1	47.60	0	0.00	47.55	5.1	19,301	0.03%
2024/03/15	107.7	47.79	43	47.59	47.65	64.7	19,158	0.34%	大買/
2024/03/14	114.1	48.31	89.5	48.23	48.30	24.6	18,269	0.13%	大買/
2024/03/13	705	46.59	8	46.76	46.80	697	17,370	4.01%	大買/鉅額交易
2024/03/12	802	46.19	1	46.25	46.50	801	17,141	4.67%	大買/鉅額交易
2024/03/11	13	46.17	21.4	46.17	46.05	-8.4	16,726	-0.05%
2024/03/08	0	0.00	34	45.14	45.30	-34	16,215	-0.21%
2024/03/07	40	44.81	0	0.00	44.85	40	15,741	0.25%
2024/03/06	5.1	44.68	21	44.60	44.55	-15.9	15,652	-0.10%
2024/03/05	4	44.74	0	0.00	44.65	4	15,917	0.03%
2024/03/04	10	44.70	30	44.70	44.65	-20	15,905	-0.13%
2024/03/01	16	44.74	0	0.00	44.65	16	15,930	0.10%
2024/02/29	3	44.45	0	0.00	45.05	3	15,994	0.02%
2024/02/27	0.2	44.48	0	0.00	44.30	0.2	15,657	0.00%
2024/02/26	1	44.45	0.3	44.30	44.30	0.7	15,576	0.00%
2024/02/23	32	44.72	0	0.00	44.45	32	15,466	0.21%
2024/02/22	20	44.75	0	0.00	44.90	20	15,679	0.13%
2024/02/21	5.1	44.80	0	0.00	44.75	5.1	15,691	0.03%
2024/02/20	2	45.05	14	45.02	45.10	-12	15,713	-0.08%
2024/02/19	10	44.85	1	44.90	45.00	9	15,792	0.06%
2024/02/16	1	44.40	3	44.33	44.55	-2	15,816	-0.01%
2024/02/15	1.1	44.06	0	0.00	44.05	1.1	15,933	0.01%
2024/02/05	22	43.94	3.2	43.86	43.90	18.8	15,847	0.12%
2024/02/02	1	44.05	4	44.40	44.10	-3	15,646	-0.02%
2024/01/31	1	43.90	0.1	44.00	44.15	0.9	15,471	0.01%
2024/01/30	12.1	43.95	0	0.00	43.90	12.1	15,388	0.08%
2024/01/26	1	44.40	12	44.50	44.50	-11	15,340	-0.07%
2024/01/25	0	0.00	1.2	44.26	44.35	-1.2	15,366	-0.01%
2024/01/24	6	44.15	0	0.00	44.20	6	15,325	0.04%
2024/01/23	0	0.00	1	43.90	44.20	-1	15,272	-0.01%
2024/01/19	7	43.56	4.2	43.62	43.80	2.8	15,261	0.02%
2024/01/18	3.1	43.24	0	0.00	43.30	3.1	15,132	0.02%
2024/01/17	49	43.55	2	43.40	43.30	47	14,958	0.31%
2024/01/16	1.4	43.84	3	43.88	44.00	-1.6	14,499	-0.01%
2024/01/15	0	0.00	1	44.55	44.45	-1	14,262	-0.01%
2024/01/12	5	44.55	1.7	44.57	44.50	3.3	14,417	0.02%
2024/01/11	2	44.65	3	44.70	44.60	-1	14,442	-0.01%
2024/01/10	0.1	44.80	0	0.00	44.70	0.1	14,537	0.00%
2024/01/09	4	44.93	0	0.00	44.75	4	14,551	0.03%
2024/01/08	3	44.97	1	45.15	45.10	2	14,471	0.01%
2024/01/05	2	44.93	0	0.00	44.85	2	14,492	0.01%
2024/01/03	3.1	44.87	3	44.90	44.95	0.1	14,958	0.00%
2024/01/02	0	0.00	4	45.35	45.50	-4	14,818	-0.03%
2023/12/28	3	45.40	8.3	45.43	45.80	-5.3	15,058	-0.03%
2023/12/27	0	0.00	14.6	45.27	45.45	-14.6	15,076	-0.10%
2023/12/26	0	0.00	15	45.10	45.20	-15	15,031	-0.10%
2023/12/25	2	45.10	1	45.10	44.85	1	15,071	0.01%
2023/12/22	5	44.65	0	0.00	44.65	5	15,129	0.03%
2023/12/21	5.1	44.71	32	44.74	44.70	-27	15,143	-0.18%
2023/12/20	38	44.85	0	0.00	44.85	38	15,167	0.25%
2023/12/19	3	45.00	0	0.00	44.90	3	15,132	0.02%
2023/12/18	2	45.45	0.5	45.50	45.50	1.6	15,242	0.01%
2023/12/15	4.5	45.76	0	0.00	45.85	4.5	15,385	0.03%
2023/12/14	6	45.68	17.4	45.81	45.90	-11.4	15,090	-0.08%
2023/12/13	2.1	44.70	5	44.60	44.70	-2.9	14,626	-0.02%
2023/12/12	0	0.00	2.2	44.71	44.75	-2.2	14,668	-0.01%
2023/12/11	15	44.84	0	44.90	44.85	15	14,610	0.10%
2023/12/08	14	44.87	84.5	44.86	44.85	-70.5	14,513	-0.49%
2023/12/07	2.3	44.87	0	0.00	45.00	2.3	14,380	0.02%
2023/12/06	3	45.58	0	0.00	45.45	3	14,160	0.02%
2023/12/05	2.1	45.57	0	0.00	45.55	2.1	14,051	0.01%
2023/12/04	1	46.25	69.6	46.10	46.25	-68.6	13,799	-0.50%
2023/11/30	1	46.00	0	0.00	46.50	1	13,738	0.01%
2023/11/29	0.1	45.95	0	0.00	45.75	0.1	13,300	0.00%
2023/11/28	25	46.00	1	45.90	46.00	24	13,420	0.18%
2023/11/27	6	45.81	0	0.00	45.75	6	13,497	0.04%
2023/11/22	0.2	46.06	1	46.20	46.30	-0.8	13,527	-0.01%
2023/11/21	20	46.08	5	46.23	46.15	15	13,506	0.11%
2023/11/17	0	0.00	1	45.80	45.80	-1	13,436	-0.01%
2023/11/16	1	45.55	2.2	45.73	45.65	-1.2	13,339	-0.01%
2023/11/15	0	0.00	32.4	45.60	45.75	-32.4	13,178	-0.25%
2023/11/14	2	45.75	4	45.55	45.45	-2	12,979	-0.02%
2023/11/13	2	45.45	0	0.00	45.25	2	12,936	0.02%
2023/11/10	0	0.00	0.5	45.15	44.95	-0.5	12,999	0.00%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/08	0	0.00	0.4	45.05	45.05	-0.4	13,393	0.00%
2023/11/07	3	44.97	0	0.00	45.20	3	13,574	0.02%
2023/11/06	1.1	45.54	2	45.60	45.35	-0.9	13,650	-0.01%
2023/11/03	0	0.00	4	45.08	45.35	-4	13,730	-0.03%
2023/11/02	50	44.80	50	44.95	44.85	0	13,962	0.00%
2023/11/01	0	0.00	6	44.16	44.30	-6	13,947	-0.04%
2023/10/30	0.5	43.97	26	43.87	43.95	-25.5	14,634	-0.17%
2023/10/27	5	44.35	3	44.25	44.20	2	15,080	0.01%
2023/10/26	1	43.80	0	0.00	43.85	1	15,462	0.01%
2023/10/24	2	44.00	2.3	44.05	44.15	-0.3	15,975	0.00%
2023/10/23	2.4	44.03	5.2	44.10	44.10	-2.8	16,353	-0.02%
2023/10/20	1	44.00	3	44.75	44.70	-2	16,283	-0.01%
2023/10/19	3.1	45.00	0	0.00	45.10	3.1	16,017	0.02%
2023/10/18	0	0.00	1	45.60	45.60	-1	15,992	-0.01%
2023/10/17	3	45.33	5.3	45.30	45.25	-2.3	15,862	-0.01%
2023/10/16	0	0.00	2	45.35	45.50	-2	16,036	-0.01%
2023/10/13	3	45.37	0	0.00	45.30	3	16,348	0.02%
2023/10/12	0.1	45.75	3	46.15	46.15	-2.9	16,565	-0.02%
2023/10/11	50	45.10	5.4	45.46	45.95	44.7	16,466	0.27%
2023/10/06	0	0.00	50	44.20	44.55	-50	16,194	-0.31%
2023/10/05	1	43.80	0	0.00	44.05	1	16,381	0.01%
2023/10/04	3.5	43.56	50	43.85	43.55	-46.6	16,486	-0.28%
2023/10/03	1	44.00	0	0.00	44.00	1	16,314	0.01%
2023/09/27	0	0.00	4	44.45	44.60	-4	16,568	-0.02%
2023/09/25	1.4	44.63	0	0.00	44.85	1.4	16,456	0.01%
2023/09/21	28.5	44.95	0	0.00	44.90	28.5	16,526	0.17%
2023/09/20	5	45.83	0	0.00	45.70	5	16,348	0.03%
2023/09/15	2	46.65	0.3	46.80	46.65	1.7	16,421	0.01%
2023/09/14	0	0.00	1	46.90	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	1	46.65	46.75	-1	16,345	-0.01%
2023/09/12	1	46.25	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	1	46.15	46.55	-1	16,620	-0.01%
2023/09/07	0.1	45.85	0	0.00	45.70	0.1	17,001	0.00%
2023/09/06	4	45.88	3	45.80	45.80	1	17,246	0.01%
2023/09/05	0.1	46.50	0	0.00	46.45	0.1	17,354	0.00%
2023/09/04	0.1	46.40	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	1	46.70	3.4	46.34	46.60	-2.4	18,058	-0.01%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/30	0.8	45.95	2	46.10	46.10	-1.2	18,138	-0.01%
2023/08/29	2	45.95	1.4	46.00	46.05	0.7	18,240	0.00%
2023/08/28	0	0.00	1	45.35	45.40	-1	18,361	-0.01%
2023/08/24	32.4	44.31	0	0.00	44.65	32.4	19,716	0.16%
2023/08/23	3	44.60	0	0.00	44.70	3	20,015	0.01%
2023/08/21	20	45.45	1	45.20	45.40	19	20,286	0.09%
2023/08/18	5	45.10	0	0.00	45.20	5	20,446	0.02%
2023/08/17	1	44.80	2	45.08	45.30	-1	20,594	0.00%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/15	1	45.30	10	45.40	45.40	-9	21,046	-0.04%
2023/08/14	2.3	45.17	0	0.00	45.40	2.3	21,344	0.01%
2023/08/11	1	46.35	1	46.35	46.45	0	21,395	0.00%
2023/08/10	1	46.60	3	46.50	46.60	-2	21,437	-0.01%
2023/08/08	10	46.95	3.3	47.02	47.05	6.7	21,727	0.03%
2023/08/07	0	0.00	2	46.60	46.45	-2	21,777	-0.01%
2023/08/04	0.1	46.65	1	46.25	46.30	-0.9	21,795	0.00%
2023/08/02	1	46.35	1	46.45	46.20	0	21,721	0.00%
2023/08/01	1	47.00	23	46.90	47.25	-22	21,359	-0.10%
2023/07/31	0	0.00	2	46.10	45.75	-2	20,808	-0.01%
2023/07/28	1	45.70	0	0.00	45.75	1	20,486	0.00%
2023/07/27	0.2	45.90	6.4	45.86	46.00	-6.2	20,452	-0.03%
2023/07/26	3	45.25	17	45.37	45.35	-14	20,136	-0.07%
2023/07/24	0	0.00	0.1	44.20	44.20	-0.1	19,925	0.00%
2023/07/21	0.7	44.40	0	0.00	44.40	0.7	20,007	0.00%
2023/07/19	0.1	45.05	0	0.00	44.50	0.1	19,914	0.00%
2023/07/18	1	45.00	7.4	45.03	45.05	-6.4	19,807	-0.03%
2023/07/17	0	0.00	12	44.21	45.00	-12	19,538	-0.06%
2023/07/13	3	43.67	1	44.25	43.60	2	19,219	0.01%
2023/07/12	4	43.84	18	43.70	44.00	-14	19,104	-0.07%
2023/07/11	2	43.55	0	0.00	43.60	2	19,068	0.01%
2023/07/10	3	42.72	0	0.00	42.65	3	19,014	0.02%
2023/07/07	9	42.12	6	42.28	42.25	3	18,995	0.02%
2023/07/06	107.2	42.80	0	0.00	42.50	107.2	18,948	0.57%	大買/鉅額交易
2023/07/05	0	0.00	1	43.20	43.20	-1	18,679	-0.01%
2023/07/03	1	43.30	1	43.45	43.30	0	18,884	0.00%
2023/06/30	0	0.00	2	43.40	43.15	-2	19,065	-0.01%
2023/06/29	1	43.50	0	0.00	43.40	1	19,023	0.01%
2023/06/28	2	43.58	0	0.00	43.65	2	18,959	0.01%
2023/06/26	58	44.05	0	0.00	44.05	58	18,810	0.31%
2023/06/20	1	43.95	7	44.16	44.35	-6	18,939	-0.03%
2023/06/19	62	43.79	0	0.00	43.90	62	19,245	0.32%
2023/06/16	4.2	44.10	0	0.00	43.90	4.2	19,296	0.02%
2023/06/15	1.1	44.27	1	44.35	44.35	0.1	19,510	0.00%
2023/06/13	4.3	44.18	11.1	44.15	44.10	-6.8	20,165	-0.03%
2023/06/12	3	44.30	1	44.20	44.05	2	20,040	0.01%
2023/06/08	6	44.47	0	0.00	44.60	6	20,265	0.03%
2023/06/07	2	45.10	3	45.05	45.40	-1	20,307	0.00%
2023/06/06	0	0.00	0.8	45.15	45.25	-0.8	20,210	0.00%
2023/06/05	2	45.05	7	45.40	45.25	-5	20,213	-0.02%
2023/06/02	3	44.10	1	44.15	44.45	2	19,891	0.01%
2023/06/01	1	44.00	1	44.05	44.00	0	19,911	0.00%
2023/05/31	1	44.30	2	44.55	44.30	-1	19,733	-0.01%
2023/05/30	1	44.50	0	0.00	44.50	1	18,585	0.01%
2023/05/29	4	45.00	10	45.18	44.75	-6	18,760	-0.03%
2023/05/26	1	43.85	8	44.15	43.90	-7	18,509	-0.04%
2023/05/25	1	44.00	0.1	44.20	44.05	0.9	18,466	0.00%
2023/05/24	0.2	44.61	11	44.70	44.80	-10.8	18,428	-0.06%
2023/05/23	5	45.20	0	0.00	44.80	5	18,451	0.03%
2023/05/22	1	45.15	12	45.23	45.15	-11	18,615	-0.06%
2023/05/19	2	45.00	35	44.93	45.15	-33	18,867	-0.17%
2023/05/18	0	0.00	13.2	44.33	44.40	-13.2	18,393	-0.07%
2023/05/17	0	0.00	11	43.90	43.95	-11	18,294	-0.06%
2023/05/16	5	43.45	21	43.60	43.60	-16	18,227	-0.09%
2023/05/15	0	0.00	1.4	43.27	43.35	-1.4	18,107	-0.01%
2023/05/12	2.1	42.92	0	0.00	42.65	2.1	18,034	0.01%
2023/05/11	0	0.00	17	43.57	43.70	-17	17,729	-0.10%
2023/05/10	0.4	43.00	0	0.00	43.05	0.4	17,471	0.00%
2023/05/09	1	42.95	1	43.30	43.50	0	17,476	0.00%
2023/05/08	0	0.00	25	42.82	43.05	-25	17,565	-0.14%
2023/05/05	0	0.00	1	42.50	42.65	-1	17,742	-0.01%
2023/05/03	18	42.25	0	0.00	42.40	18	18,694	0.10%
2023/05/02	52	42.20	50	42.40	42.50	2	19,081	0.01%
2023/04/28	0	0.00	3	42.65	42.45	-3	19,559	-0.02%
2023/04/27	0	0.00	2	42.35	42.25	-2	19,728	-0.01%
2023/04/26	1	42.10	0	0.00	42.35	1	19,928	0.01%
2023/04/25	0	0.00	5	42.70	42.60	-5	20,081	-0.02%
2023/04/21	0.1	42.70	0	0.00	42.70	0.1	20,326	0.00%
2023/04/20	2	42.80	1	42.70	42.95	1	20,474	0.00%
2023/04/19	1	42.80	1	43.10	42.75	0	21,138	0.00%
2023/04/18	0	0.00	3	42.95	43.10	-3	21,287	-0.01%
2023/04/17	0	0.00	5	43.10	43.20	-5	21,528	-0.02%
2023/04/14	0	0.00	3	43.05	43.15	-3	21,676	-0.01%
2023/04/13	0	0.00	2	42.60	42.60	-2	21,991	-0.01%
2023/04/12	0	0.00	0.9	42.85	42.95	-0.9	23,366	0.00%
2023/04/11	2	42.48	0	0.00	42.65	2	23,436	0.01%
2023/04/10	0	0.00	1	42.50	42.55	-1	23,472	0.00%
2023/03/31	1	41.65	11	41.80	41.80	-10	23,594	-0.04%
2023/03/30	2	41.58	0.1	41.65	41.60	1.9	23,594	0.01%
2023/03/29	0	0.00	4	41.69	41.85	-4	23,677	-0.02%
2023/03/28	0	0.00	10	41.70	41.55	-10	23,992	-0.04%
2023/03/27	21	41.18	6	41.10	41.35	15	24,166	0.06%
2023/03/24	11.1	41.30	0	0.00	41.30	11.1	24,527	0.05%
2023/03/23	5	41.20	0	0.00	41.55	5	24,585	0.02%
2023/03/22	1	41.35	5	41.27	41.35	-4	24,551	-0.02%
2023/03/21	0	0.00	10	40.78	40.75	-10	24,426	-0.04%
2023/03/20	9.3	40.27	1	40.25	40.20	8.3	24,598	0.03%
2023/03/17	0	0.00	10	40.95	41.00	-10	24,387	-0.04%
2023/03/16	9.6	40.64	14	40.79	40.50	-4.4	24,373	-0.02%
2023/03/15	11	41.77	5.1	41.77	41.50	5.9	24,276	0.02%
2023/03/14	5.1	41.77	0	0.00	41.55	5.1	24,661	0.02%
2023/03/13	4.8	42.26	2	42.10	42.30	2.8	24,935	0.01%
2023/03/10	11	42.87	0	0.00	42.70	11	25,078	0.04%
2023/03/09	0	0.00	1	43.60	43.65	-1	25,129	0.00%
2023/03/08	15	43.35	2	43.50	43.75	13	25,940	0.05%
2023/03/07	0.1	43.65	0	0.00	43.75	0.1	26,525	0.00%
2023/03/06	2	43.43	1	43.50	43.60	1	26,702	0.00%
2023/03/02	2	42.65	3	42.93	43.00	-1	26,977	0.00%
2023/03/01	6	42.91	0	0.00	42.75	6	27,137	0.02%
2023/02/24	2	43.50	0	0.00	43.45	2	26,962	0.01%
2023/02/22	5.1	43.24	4	43.21	43.35	1.1	26,842	0.00%
2023/02/21	0.4	43.75	0.2	43.90	43.85	0.2	26,799	0.00%
2023/02/20	101	44.20	113	44.39	44.45	-12	26,879	-0.04%	大買/大賣/
2023/02/17	5	43.65	14	43.83	44.00	-9	26,840	-0.03%
2023/02/16	0	0.00	2.1	42.97	43.05	-2.1	26,950	-0.01%
2023/02/15	1	43.55	1	42.95	42.95	0	27,722	0.00%
2023/02/14	0	0.00	3.2	43.50	43.60	-3.2	27,665	-0.01%
2023/02/13	1	42.55	0	0.00	42.90	1	27,674	0.00%
2023/02/10	10	42.50	151	42.55	42.65	-141	27,777	-0.51%	大賣/鉅額交易
2023/02/09	15	42.61	0	0.00	42.60	15	27,815	0.05%
2023/02/07	0.1	42.90	2	42.93	42.80	-1.9	27,990	-0.01%
2023/02/06	26	42.84	7	43.04	42.65	19	28,020	0.07%
2023/02/03	2	43.35	0	0.00	43.30	2	27,859	0.01%
2023/02/02	103.6	43.95	131	44.03	44.05	-27.4	27,739	-0.10%	大買/大賣/
2023/02/01	0	0.00	9	42.85	43.00	-9	27,346	-0.03%
2023/01/30	5.2	42.41	38	42.61	42.70	-32.8	27,171	-0.12%
2023/01/17	15	42.00	4	41.91	42.00	11	26,752	0.04%
2023/01/16	9	41.79	3	41.87	41.75	6	26,590	0.02%
2023/01/13	0.1	41.90	59	42.05	41.80	-58.9	27,003	-0.22%
2023/01/12	0	0.00	6.5	41.74	41.70	-6.5	27,100	-0.02%
2023/01/11	5.7	41.53	1	41.70	41.40	4.7	27,226	0.02%
2023/01/10	11.3	41.56	0	0.00	41.70	11.3	27,398	0.04%
2023/01/09	101.5	41.40	151.2	41.64	42.00	-49.7	27,590	-0.18%	大買/大賣/
2023/01/06	12	40.33	60.1	40.56	40.75	-48.1	27,378	-0.18%
2023/01/05	0	0.00	21	40.10	40.25	-21	28,347	-0.07%
2023/01/04	22	39.97	4.2	39.98	39.95	17.8	28,290	0.06%
2023/01/03	32	39.94	0.8	40.00	39.95	31.2	28,532	0.11%
2022/12/30	114.9	40.00	191.4	40.06	40.00	-76.5	28,201	-0.27%	大買/大賣/
2022/12/29	7	40.18	10	40.25	40.10	-3	26,812	-0.01%
2022/12/28	10	40.90	1	40.85	40.65	9	27,146	0.03%
2022/12/27	0	0.00	12.1	41.24	41.15	-12.1	27,356	-0.04%
2022/12/26	12	40.98	13	41.00	41.00	-1	27,657	0.00%
2022/12/23	61	41.19	117	41.32	41.15	-56	28,154	-0.20%	大賣/
2022/12/22	31.3	40.07	4	40.18	40.40	27.3	28,137	0.10%
2022/12/21	14.8	39.97	4	40.00	40.00	10.8	28,540	0.04%
2022/12/20	5	40.04	1	40.20	40.15	4	28,645	0.01%
2022/12/19	12	40.23	1	40.50	40.15	11	28,562	0.04%
2022/12/16	7	40.13	0	0.00	40.20	7	28,483	0.02%
2022/12/15	34	40.42	5	40.45	40.60	29	28,536	0.10%
2022/12/14	12	40.99	17	41.00	40.90	-5	28,476	-0.02%
2022/12/13	3	40.93	7	41.26	40.95	-4	28,389	-0.01%
2022/12/12	12	40.40	5	40.30	41.00	7	28,282	0.02%
2022/12/09	4	41.25	2	40.85	41.10	2	28,268	0.01%
2022/12/08	6.3	40.87	1	40.75	40.75	5.3	28,141	0.02%
2022/12/07	7	41.47	140	41.47	41.40	-133	28,225	-0.47%	大賣/鉅額交易
2022/12/06	29	41.79	110	41.92	41.40	-81	28,216	-0.29%	大賣/
2022/12/05	12	42.90	185	42.90	42.85	-173	27,965	-0.62%	大賣/鉅額交易
2022/12/02	10	43.98	1	43.75	44.00	9	27,585	0.03%
2022/12/01	124	44.25	114.5	44.03	44.15	9.5	27,673	0.03%	大買/大賣/
2022/11/30	1	43.80	23	43.62	43.55	-22	27,240	-0.08%
2022/11/29	88	42.77	167.4	42.57	43.45	-79.4	26,436	-0.30%	大賣/
2022/11/28	10	42.25	0	0.00	42.00	10	26,038	0.04%
2022/11/25	50	42.75	61	42.76	42.55	-11	26,098	-0.04%
2022/11/24	1	42.75	2	42.80	42.55	-1	26,129	0.00%
2022/11/23	2	42.58	8	42.58	42.75	-6	26,779	-0.02%
2022/11/22	2	42.15	22.3	41.97	42.20	-20.3	26,833	-0.08%
2022/11/18	0	0.00	10.4	42.09	41.90	-10.4	26,485	-0.04%
2022/11/17	14	41.17	0	0.00	41.55	14	26,412	0.05%
2022/11/16	20	41.88	4	42.18	41.70	16	26,379	0.06%
2022/11/15	127	42.10	130	42.19	42.40	-3	26,222	-0.01%	大買/大賣/
2022/11/14	4	41.83	2	42.03	41.75	2	25,892	0.01%
2022/11/11	105	41.26	151	41.59	41.90	-46	25,414	-0.18%	大買/大賣/
2022/11/10	5	39.74	0	0.00	39.65	5	24,727	0.02%
2022/11/09	3.1	39.86	3	40.03	40.15	0.1	24,595	0.00%
2022/11/08	0.5	39.80	0	0.00	39.70	0.5	24,398	0.00%
2022/11/07	3	39.15	1	39.40	39.55	2	24,294	0.01%
2022/11/04	0	0.00	3	38.67	38.95	-3	24,403	-0.01%
2022/11/03	6	38.69	3	38.70	38.85	3	24,406	0.01%
2022/11/02	0	0.00	6	38.41	38.50	-6	24,309	-0.02%
2022/11/01	7	37.96	1	38.10	38.10	6	24,291	0.02%
2022/10/31	2	37.95	3	37.95	37.80	-1	24,394	0.00%
2022/10/28	5.7	38.31	0	0.00	38.25	5.7	24,292	0.02%
2022/10/27	0	0.00	2	38.88	38.50	-2	24,119	-0.01%
2022/10/26	80	38.40	83	38.49	38.50	-3	24,305	-0.01%
2022/10/25	1	37.30	39	37.23	37.50	-38	24,108	-0.16%
2022/10/24	2	37.00	3	37.10	37.00	-1	24,068	0.00%
2022/10/21	13	36.59	6	37.20	36.55	7	24,012	0.03%
2022/10/20	55	37.59	185	37.80	37.85	-130	23,418	-0.56%	大賣/鉅額交易
2022/10/19	0	0.00	1	38.50	38.30	-1	23,093	0.00%
2022/10/18	137	38.18	9	38.22	38.15	128	22,896	0.56%	大買/鉅額交易
2022/10/17	8	37.21	2	37.85	37.65	6	22,912	0.03%
2022/10/14	16	37.94	1.8	38.22	37.65	14.2	22,757	0.06%
2022/10/13	52	38.03	0	0.00	37.45	52	22,489	0.23%
2022/10/12	8.5	39.64	0	0.00	39.55	8.5	21,438	0.04%
2022/10/11	2	39.80	0	0.00	39.60	2	21,428	0.01%
2022/10/07	2	40.50	0	0.00	40.50	2	21,263	0.01%
2022/10/06	10	40.60	1.8	40.97	40.80	8.2	21,251	0.04%
2022/10/05	12	40.78	21	40.72	40.75	-9	21,353	-0.04%
2022/10/04	19	39.21	2.8	39.48	39.55	16.2	21,088	0.08%
2022/10/03	3	39.05	5.6	39.09	39.00	-2.6	20,804	-0.01%
2022/09/30	7	39.44	0	0.00	39.95	7	20,796	0.03%
2022/09/29	5	40.15	0	0.00	40.15	5	20,805	0.02%
2022/09/28	15	39.99	21.7	39.95	39.80	-6.7	20,810	-0.03%
2022/09/27	25	41.08	0	0.00	40.95	25	20,639	0.12%
2022/09/26	3	41.33	2	41.70	41.50	1	21,366	0.00%
2022/09/23	0	0.00	10.2	42.10	42.10	-10.2	21,834	-0.05%
2022/09/22	7.1	41.77	3	41.50	41.65	4.1	22,219	0.02%
2022/09/21	12.1	42.65	31	42.80	42.55	-19	22,120	-0.09%
2022/09/20	0.5	43.10	0	0.00	43.05	0.5	22,130	0.00%
2022/09/19	3	42.83	0	0.00	42.75	3	22,164	0.01%
2022/09/16	3	42.65	2	42.95	42.80	1	22,159	0.00%
2022/09/15	2	42.95	1	43.20	43.10	1	22,064	0.00%
2022/09/14	12	42.75	42	42.90	42.85	-30	22,111	-0.14%
2022/09/13	12.1	43.72	0	0.00	43.65	12.1	22,175	0.05%
2022/09/12	10.2	43.88	0	0.00	44.05	10.2	22,134	0.05%
2022/09/08	1	43.10	0	0.00	43.15	1	22,224	0.00%
2022/09/07	15	43.24	0	0.00	43.15	15	22,064	0.07%
2022/09/06	0.1	44.25	5	44.20	44.25	-4.9	21,669	-0.02%
2022/09/05	2	44.10	0.2	44.10	44.05	1.8	21,726	0.01%
2022/09/02	18	44.13	3	44.23	44.05	15	21,799	0.07%
2022/09/01	1	44.55	0	0.00	44.55	1	21,565	0.00%
2022/08/30	23.1	44.56	0	0.00	44.45	23.1	21,176	0.11%
2022/08/29	33	45.52	0	0.00	45.60	33	20,453	0.16%
2022/08/26	1	46.90	2	46.85	46.75	-1	20,276	0.00%
2022/08/25	1	46.60	0	0.00	46.55	1	20,411	0.00%
2022/08/23	15	46.38	0	0.00	46.35	15	21,202	0.07%
2022/08/19	1	47.15	1	47.30	47.50	0	21,698	0.00%
2022/08/18	0	0.00	1	47.15	47.25	-1	22,138	0.00%
2022/08/17	1	47.05	10	47.28	47.45	-9	22,675	-0.04%
2022/08/16	51	47.20	5.1	47.15	47.10	45.9	22,832	0.20%
2022/08/15	1	47.25	15	47.42	47.30	-14	22,986	-0.06%
2022/08/12	0	0.00	50.1	47.10	47.25	-50.1	23,091	-0.22%
2022/08/11	11	46.60	2	47.10	47.20	9	23,318	0.04%
2022/08/10	2.2	46.10	1	46.25	46.40	1.2	23,541	0.01%
2022/08/09	1	46.06	4	46.25	46.10	-3	23,832	-0.01%
2022/08/08	0	0.00	14	45.78	46.15	-14	24,081	-0.06%
2022/08/05	4	45.54	15	45.70	45.75	-11	24,454	-0.04%
2022/08/03	1	44.80	0	0.00	44.95	1	25,328	0.00%
2022/08/02	7.1	44.70	0	0.00	44.85	7.1	25,763	0.03%
2022/08/01	0	45.50	0	0.00	45.45	0	25,797	0.00%
2022/07/29	6	45.68	0	0.00	45.50	6	25,923	0.02%
2022/07/28	15	45.63	0	0.00	45.80	15	26,137	0.06%
2022/07/27	14	45.15	10	45.10	45.25	4	26,025	0.02%
2022/07/26	23	45.55	0	0.00	45.60	23	25,939	0.09%
2022/07/25	0	0.00	0.3	45.55	45.55	-0.3	25,920	0.00%
2022/07/22	20	44.90	0	0.00	45.00	20	26,096	0.08%
2022/07/21	1	44.60	1	44.50	45.05	0	25,997	0.00%
2022/07/20	3	45.15	22	45.80	44.90	-19	25,840	-0.07%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/18	2	45.30	104	45.00	45.20	-102	25,908	-0.39%	大賣/鉅額交易
2022/07/15	2.1	44.43	0	0.00	44.15	2.1	25,818	0.01%
2022/07/14	2.9	45.19	150	45.12	45.00	-147.1	25,713	-0.57%	大賣/鉅額交易
2022/07/13	150	45.50	2	45.45	45.50	148	25,681	0.58%	大買/鉅額交易
2022/07/12	7	44.17	10	44.05	43.80	-3	25,547	-0.01%
2022/07/08	15	44.71	5	44.81	44.80	10	25,391	0.04%
2022/07/07	16	44.52	1	45.20	45.05	15	25,204	0.06%
2022/07/06	34	45.36	0	0.00	44.95	34	24,767	0.14%
2022/07/05	71	47.30	63	46.40	46.75	8	24,464	0.03%
2022/07/04	35	45.57	1	45.20	45.50	34	24,130	0.14%
2022/07/01	20	50.09	2	51.10	49.70	18	23,435	0.08%
2022/06/30	10	51.36	1	51.80	50.90	9	22,938	0.04%
2022/06/29	3	52.67	0	0.00	52.80	3	22,573	0.01%
2022/06/28	1	53.80	0	0.00	53.80	1	22,282	0.00%
2022/06/27	0	0.00	2	53.60	53.50	-2	22,246	-0.01%
2022/06/24	5	53.60	0	0.00	53.40	5	22,146	0.02%
2022/06/23	0	0.00	1.2	52.93	53.00	-1.2	22,070	-0.01%
2022/06/22	0.2	53.40	0.6	53.60	53.00	-0.4	21,859	0.00%
2022/06/21	0	0.00	4	54.38	54.20	-4	21,818	-0.02%
2022/06/20	5	51.76	3	52.33	51.80	2	21,646	0.01%
2022/06/17	1	53.10	0	0.00	53.00	1	21,328	0.00%
2022/06/16	16	53.83	0	0.00	53.70	16	21,114	0.08%
2022/06/15	47	53.60	2	53.80	53.60	45	21,307	0.21%
2022/06/14	6	53.45	0	0.00	53.40	6	21,655	0.03%
2022/06/13	2	53.70	0	0.00	53.80	2	21,737	0.01%
2022/06/07	10	54.90	4	54.50	54.80	6	21,762	0.03%
2022/06/06	5	54.20	45	54.10	54.80	-40	21,784	-0.18%
2022/06/02	1	54.50	0	0.00	54.50	1	22,417	0.00%
2022/06/01	9	54.82	2	55.00	54.70	7	22,979	0.03%
2022/05/31	0	0.00	66	55.34	55.70	-66	22,896	-0.29%
2022/05/30	56	53.61	21.4	53.81	54.00	34.6	22,429	0.15%
2022/05/27	62	52.37	1	52.30	52.60	61	22,288	0.27%
2022/05/26	30	51.58	107	51.62	51.50	-77	22,215	-0.35%	大賣/
2022/05/25	6	51.03	2.5	51.04	51.40	3.5	22,592	0.02%
2022/05/24	2	52.10	0	0.00	52.00	2	22,536	0.01%
2022/05/23	2	52.45	0	0.00	52.30	2	22,330	0.01%
2022/05/20	0	0.00	4	53.40	52.90	-4	22,422	-0.02%
2022/05/19	12	52.90	10	52.80	52.70	2	22,386	0.01%
2022/05/18	31	53.56	17	53.61	54.10	14	22,267	0.06%
2022/05/17	6	52.62	6	52.73	52.60	0	22,037	0.00%
2022/05/16	24.5	53.53	5	53.10	53.20	19.5	21,829	0.09%
2022/05/13	5	54.06	1	54.80	54.30	4	21,687	0.02%
2022/05/12	28	55.06	368	54.51	54.10	-340	21,631	-1.57%	大賣/鉅額交易
2022/05/11	23	56.73	0	0.00	56.20	23	21,071	0.11%
2022/05/10	5	57.54	0.4	58.20	58.00	4.6	20,754	0.02%
2022/05/09	35	59.03	2	59.75	58.70	33	20,458	0.16%
2022/05/06	6.1	61.04	3	61.10	61.20	3.1	20,385	0.02%
2022/05/05	8	62.50	7	62.97	62.30	1	20,764	0.00%
2022/05/04	0	0.00	23	62.53	62.90	-23	20,627	-0.11%
2022/05/03	1	62.00	1.3	62.40	62.30	-0.3	21,465	0.00%
2022/04/29	5	62.30	0	0.00	62.50	5	21,850	0.02%
2022/04/28	3	61.43	2	61.80	62.10	1	22,381	0.00%
2022/04/27	6	62.25	0	0.00	62.00	6	22,558	0.03%
2022/04/26	1	63.50	0	0.00	64.00	1	22,855	0.00%
2022/04/25	2	63.15	2	63.30	63.80	0	23,163	0.00%
2022/04/22	1	63.20	0	0.00	64.20	1	23,431	0.00%
2022/04/21	1	63.30	0	0.00	63.90	1	24,414	0.00%
2022/04/20	0	0.00	3.1	63.53	63.90	-3.1	25,839	-0.01%
2022/04/19	1	63.00	1	63.70	62.70	0	26,378	0.00%
2022/04/18	2	62.70	6	63.00	62.80	-4	27,777	-0.01%
2022/04/15	2	64.00	3	64.10	64.00	-1	27,751	0.00%
2022/04/14	0.1	64.70	3	64.70	64.70	-2.9	27,884	-0.01%
2022/04/13	1	65.40	3	65.40	65.40	-2	27,974	-0.01%
2022/04/12	1	64.50	1	64.50	64.90	0	27,981	0.00%
2022/04/11	2	64.30	7	65.04	64.80	-5	28,013	-0.02%
2022/04/08	2	64.55	0.8	64.90	65.00	1.2	28,067	0.00%
2022/04/07	2	65.10	11	65.27	64.80	-9	28,116	-0.03%
2022/04/06	10.1	65.00	16	65.06	65.50	-6	28,488	-0.02%
2022/04/01	0.1	64.44	6	64.80	65.00	-5.9	28,650	-0.02%
2022/03/31	20	64.70	6	64.55	64.50	14	28,580	0.05%
2022/03/30	2	64.25	22	64.50	64.40	-20	28,688	-0.07%
2022/03/29	0	0.00	41	63.75	63.80	-41	28,632	-0.14%
2022/03/28	1	63.60	2	63.50	63.30	-1	28,632	0.00%
2022/03/25	1	63.80	2	63.60	63.50	-1	28,679	0.00%
2022/03/24	7	63.99	2	64.20	64.30	5	28,745	0.02%
2022/03/23	152.1	64.67	201	64.56	64.80	-48.9	28,715	-0.17%	大買/大賣/
2022/03/22	3.1	63.20	6	63.43	63.60	-3	28,460	-0.01%
2022/03/21	0	0.00	2	63.50	63.60	-2	28,562	-0.01%
2022/03/18	1.2	63.20	16.4	63.63	63.30	-15.2	28,550	-0.05%
2022/03/17	1.5	62.70	12	62.92	63.10	-10.5	28,392	-0.04%
2022/03/16	0	0.00	21	61.69	62.00	-21	28,028	-0.07%
2022/03/15	0	0.00	5.5	61.11	61.30	-5.5	27,888	-0.02%
2022/03/14	0	0.00	5	61.20	61.20	-5	27,942	-0.02%
2022/03/11	0	0.00	6	60.33	60.30	-6	28,019	-0.02%
2022/03/10	30.1	60.10	1.3	59.92	60.30	28.8	28,069	0.10%
2022/03/09	0	0.00	11	59.11	59.00	-11	27,951	-0.04%
2022/03/08	72	58.22	77	58.42	58.50	-5	27,980	-0.02%
2022/03/07	18	59.18	35	59.68	59.40	-17	27,493	-0.06%
2022/03/04	3	61.40	36	61.31	61.20	-33	27,369	-0.12%
2022/03/03	5	62.06	0	0.00	62.10	5	27,473	0.02%
2022/03/02	2	61.95	8	61.90	62.00	-6	28,000	-0.02%
2022/03/01	0	0.00	78	61.89	62.60	-78	28,021	-0.28%
2022/02/25	13	62.16	1.5	62.14	62.30	11.5	27,836	0.04%
2022/02/24	13	62.78	52	63.04	63.00	-39	27,194	-0.14%
2022/02/23	0	0.00	25	63.84	63.70	-25	26,972	-0.09%
2022/02/22	5	63.66	3.2	63.81	63.70	1.8	27,302	0.01%
2022/02/21	2	64.15	32.8	64.48	64.60	-30.8	27,870	-0.11%
2022/02/18	6	64.27	105	64.12	64.60	-99	28,908	-0.34%	大賣/
2022/02/17	6.2	64.67	5	64.56	64.70	1.2	28,921	0.00%
2022/02/16	3	64.47	1	64.60	64.80	2	29,058	0.01%
2022/02/15	3	64.47	2	64.60	64.30	1	29,080	0.00%
2022/02/14	13.2	64.00	4	64.18	64.20	9.2	28,997	0.03%
2022/02/11	4	65.38	6	65.30	65.60	-2	28,556	-0.01%
2022/02/10	2	65.25	4	65.50	65.80	-2	28,542	-0.01%
2022/02/09	0	0.00	1.2	66.00	66.00	-1.2	28,438	0.00%
2022/02/08	56	66.03	51.1	66.20	66.00	4.9	28,310	0.02%
2022/02/07	104	65.19	112	65.54	65.70	-8	28,037	-0.03%	大買/大賣/
2022/01/26	6	63.40	57	63.43	63.30	-51	27,436	-0.19%
2022/01/25	40.3	63.33	61.2	63.21	63.00	-20.9	27,281	-0.08%
2022/01/24	124	64.41	42	64.30	64.30	82	26,533	0.31%	大買/
2022/01/21	32.5	64.62	139	64.56	64.40	-106.5	26,308	-0.40%	大賣/鉅額交易
2022/01/20	60	65.78	35	65.87	65.80	25	25,817	0.10%
2022/01/19	60.4	66.16	105	66.18	66.10	-44.6	25,418	-0.18%	大賣/
2022/01/18	101.1	66.90	100.2	66.90	66.90	0.9	25,119	0.00%	大買/
2022/01/17	32.1	66.79	290	66.86	66.50	-257.9	24,722	-1.04%	大賣/鉅額交易
2022/01/14	227.3	67.51	236.1	67.47	67.70	-8.8	24,258	-0.04%	大買/大賣/
2022/01/13	392.5	65.84	302.9	66.38	67.40	89.6	23,316	0.38%	大買/大賣/
2022/01/12	15	64.52	108.4	64.48	64.70	-93.4	21,953	-0.43%	大賣/
2022/01/11	240	63.47	268	63.94	64.50	-28	21,511	-0.13%	大買/大賣/
2022/01/10	25	62.02	0	0.00	62.10	25	20,409	0.12%
2022/01/07	6	61.98	35.5	62.17	62.00	-29.5	20,966	-0.14%
2022/01/06	5	61.70	5	61.90	62.00	0	20,926	0.00%
2022/01/05	3	61.67	53	61.42	61.90	-50	21,025	-0.24%
2022/01/04	0	0.00	12.1	61.58	62.00	-12.1	21,301	-0.06%
2022/01/03	146	61.97	1	62.80	61.60	145	21,247	0.68%	大買/鉅額交易
2021/12/30	21	62.62	13.7	62.82	62.50	7.3	21,312	0.03%
2021/12/29	166	63.00	121.1	63.08	63.00	44.9	21,562	0.21%	大買/大賣/
2021/12/28	195	62.10	51.6	62.06	62.30	143.4	21,270	0.67%	大買/鉅額交易
2021/12/27	2	61.10	5.3	61.29	61.30	-3.3	21,022	-0.02%
2021/12/24	2	60.90	28	61.09	61.10	-26	21,269	-0.12%
2021/12/23	2	60.20	0	0.00	60.50	2	21,191	0.01%
2021/12/22	1	60.10	23	60.30	60.30	-22	21,569	-0.10%
2021/12/21	1	60.20	10	60.00	60.30	-9	21,880	-0.04%
2021/12/20	27	60.00	65	59.90	59.90	-38	22,127	-0.17%
2021/12/17	0	0.00	10	60.60	60.50	-10	22,128	-0.05%
2021/12/16	10	60.20	26	60.22	60.30	-16	22,181	-0.07%
2021/12/15	5	59.88	0.9	59.90	59.80	4.1	23,144	0.02%
2021/12/14	17.2	60.20	3	60.20	60.20	14.2	23,418	0.06%
2021/12/13	4	61.05	23	61.05	60.70	-19	23,489	-0.08%
2021/12/10	4	60.45	35	60.50	60.50	-31	23,478	-0.13%
2021/12/09	0	0.00	3	60.50	60.70	-3	23,745	-0.01%
2021/12/08	3	61.03	2	60.80	60.70	1	24,282	0.00%
2021/12/07	8.1	60.26	6.6	60.42	60.70	1.5	24,250	0.01%
2021/12/06	23	59.72	1	59.90	60.00	22	24,185	0.09%
2021/12/03	0	0.00	3	60.07	59.90	-3	24,450	-0.01%
2021/12/02	13	59.38	3	59.27	59.50	10	24,487	0.04%
2021/12/01	11	59.60	3	59.90	59.90	8	24,530	0.03%
2021/11/30	4	59.45	5	59.60	60.00	-1	24,737	0.00%
2021/11/29	14.1	59.32	4	59.10	59.30	10.1	24,589	0.04%
2021/11/26	27	60.14	3	61.10	60.20	24	24,564	0.10%
2021/11/25	0	0.00	34	61.11	61.60	-34	24,616	-0.14%
2021/11/24	5	61.58	4	61.20	61.10	1	25,499	0.00%
2021/11/23	6	60.92	3	60.90	60.80	3	26,165	0.01%
2021/11/22	8.1	61.19	57	61.30	61.10	-48.9	26,300	-0.19%
2021/11/19	54	62.08	55	62.89	61.80	-1	26,148	0.00%
2021/11/18	126	62.81	110.7	62.60	63.00	15.3	26,009	0.06%	大買/大賣/
2021/11/17	451	61.14	357.8	61.56	62.20	93.2	25,582	0.36%	大買/大賣/
2021/11/16	0.1	59.80	24.1	59.72	60.00	-24	24,753	-0.10%
2021/11/15	32	60.18	9	59.92	59.70	23	25,028	0.09%
2021/11/12	4	58.88	16	58.96	58.90	-12	25,037	-0.05%
2021/11/11	28	58.45	361	58.41	58.60	-333	25,109	-1.33%	大賣/鉅額交易
2021/11/10	100	58.45	1	58.50	58.60	99	25,537	0.39%
2021/11/09	20	58.49	1	58.60	58.50	19	25,888	0.07%
2021/11/08	2	58.50	0.1	58.60	58.70	2	26,117	0.01%
2021/11/05	150	58.27	1	58.30	58.50	149	26,758	0.56%	大買/鉅額交易
2021/11/04	0	0.00	17	58.19	57.90	-17	26,864	-0.06%
2021/11/03	7	57.56	0	0.00	57.60	7	27,081	0.03%
2021/11/02	118	57.52	0	0.00	57.40	118	27,239	0.43%	大買/鉅額交易
2021/11/01	1	57.60	4	57.60	57.60	-3	27,260	-0.01%
2021/10/29	36	57.90	30	57.90	58.10	6	27,334	0.02%
2021/10/28	13	58.27	111.5	58.00	58.10	-98.5	27,308	-0.36%	大賣/
2021/10/27	21.1	58.51	3	58.90	58.70	18.1	27,635	0.07%
2021/10/26	2	58.90	17	58.99	59.10	-15	27,866	-0.05%
2021/10/25	1	58.00	5	58.60	58.40	-4	28,078	-0.01%
2021/10/22	2.5	58.32	10	58.25	58.30	-7.5	29,110	-0.03%
2021/10/21	2	58.30	3	58.77	58.70	-1	29,638	0.00%
2021/10/20	0.5	58.30	1	58.30	58.30	-0.5	30,673	0.00%
2021/10/19	1	59.20	1	59.00	58.40	0	31,486	0.00%
2021/10/18	0	0.00	20.1	58.88	58.70	-20.1	32,501	-0.06%
2021/10/15	122	57.80	129	57.95	58.30	-7	32,787	-0.02%	大買/大賣/
2021/10/14	13	56.32	3	56.70	56.60	10	33,317	0.03%
2021/10/13	6	55.98	23	56.07	56.20	-17	33,994	-0.05%
2021/10/12	23	56.08	7	55.87	56.40	16	34,767	0.05%
2021/10/08	48	57.08	7	57.03	57.10	41	35,161	0.12%
2021/10/07	36	57.37	14	57.38	57.10	22	35,822	0.06%
2021/10/06	8	56.68	7	57.09	57.10	1	36,388	0.00%
2021/10/05	32	55.78	1	56.30	56.40	31	37,311	0.08%
2021/10/04	8	56.68	22	56.62	56.60	-14	37,369	-0.04%
2021/10/01	9.1	56.89	2	56.92	56.90	7	37,567	0.02%
2021/09/30	3	57.73	9.4	57.76	57.90	-6.4	37,394	-0.02%
2021/09/29	20	57.64	13	57.78	58.00	7	37,382	0.02%
2021/09/28	11	59.07	4.5	58.72	59.00	6.5	37,072	0.02%
2021/09/27	1	58.80	4	58.38	58.70	-3	36,833	-0.01%
2021/09/24	5	57.70	10	57.90	57.80	-5	36,647	-0.01%
2021/09/23	9	57.38	4	57.45	57.50	5	36,726	0.01%
2021/09/22	87.3	56.51	72	56.55	56.80	15.3	36,863	0.04%
2021/09/17	7	59.13	1	59.10	58.90	6	35,916	0.02%
2021/09/16	1	60.00	8	59.84	59.70	-7	35,754	-0.02%
2021/09/15	5	59.34	98	59.32	59.50	-93	35,725	-0.26%
2021/09/14	13	60.18	112	60.40	59.80	-99	36,050	-0.27%	大賣/
2021/09/13	200	60.23	43	60.08	59.90	157	35,934	0.44%	大買/鉅額交易
2021/09/10	1	58.60	5	59.14	59.20	-4	36,179	-0.01%
2021/09/09	21	58.56	20	58.30	58.70	1	36,410	0.00%
2021/09/08	34	58.61	29	58.70	58.50	5	36,458	0.01%
2021/09/07	4	59.05	16	59.19	59.20	-12	36,413	-0.03%
2021/09/06	19	59.33	23	59.35	59.20	-4	36,440	-0.01%
2021/09/03	111	59.21	25.1	59.61	59.60	85.9	36,509	0.24%	大買/
2021/09/02	6	58.62	119	58.42	58.70	-113	36,261	-0.31%	大賣/鉅額交易
2021/09/01	1	59.10	8	59.66	59.20	-7	36,128	-0.02%
2021/08/31	12	59.26	12	59.37	59.60	0	35,983	0.00%
2021/08/30	131	58.98	138	59.04	59.50	-7	35,573	-0.02%	大買/大賣/
2021/08/27	112	57.57	170	57.28	57.70	-58	34,791	-0.17%	大買/大賣/
2021/08/26	5	55.58	13	55.83	56.00	-8	34,212	-0.02%
2021/08/24	5	55.16	46.5	55.55	55.80	-41.5	34,194	-0.12%
2021/08/23	11	55.10	9	55.03	55.10	2	34,292	0.01%
2021/08/20	5	53.58	51	53.71	53.70	-46	34,591	-0.13%
2021/08/19	8	53.88	23	54.10	53.80	-15	35,416	-0.04%
2021/08/18	133	54.37	10	54.16	54.40	123	35,187	0.35%	大買/鉅額交易
2021/08/17	0	0.00	6.8	54.61	54.70	-6.8	35,285	-0.02%
2021/08/16	78	54.12	2	54.60	54.30	76	35,474	0.21%
2021/08/13	26	55.27	2.1	55.04	55.00	23.9	36,182	0.07%
2021/08/12	6	55.95	4	56.20	56.00	2	36,421	0.01%
2021/08/11	64	56.07	135.2	56.06	56.00	-71.2	37,296	-0.19%	大賣/
2021/08/09	3	54.30	2	55.20	55.20	1	38,888	0.00%
2021/08/06	10	55.00	3	55.30	55.10	7	39,246	0.02%
2021/08/05	30	55.23	11.1	55.38	55.20	18.9	40,324	0.05%
2021/08/03	1	55.10	0	0.00	55.40	1	44,489	0.00%
2021/08/02	0	0.00	22	55.42	55.80	-22	45,914	-0.05%
2021/07/30	0	0.00	9	54.36	54.30	-9	46,113	-0.02%
2021/07/29	3.1	54.46	1	54.80	54.80	2.1	46,829	0.00%
2021/07/28	43	53.53	20	53.78	53.80	23	47,764	0.05%
2021/07/27	11	55.27	7	55.36	55.00	4	47,571	0.01%
2021/07/26	52	57.43	123	56.35	56.20	-71	48,078	-0.15%	大賣/
2021/07/23	33	60.00	30	60.15	60.30	3	47,224	0.01%
2021/07/22	104	60.00	377.1	59.63	60.10	-273.1	46,760	-0.58%	大買/大賣/鉅額交易
2021/07/21	13	58.45	8	58.30	58.30	5	46,106	0.01%
2021/07/20	24	58.03	54	57.88	57.90	-30	46,010	-0.07%
2021/07/19	101	60.33	148	59.77	59.70	-47	45,057	-0.10%	大買/大賣/
2021/07/16	259	59.58	270	59.31	59.80	-11	44,842	-0.02%	大買/大賣/
2021/07/15	155	58.28	474.7	57.49	58.10	-319.7	44,376	-0.72%	大買/大賣/鉅額交易
2021/07/14	13	56.95	83.9	56.98	57.00	-70.9	44,314	-0.16%
2021/07/13	206	56.49	26	56.56	56.10	180	44,523	0.40%	大買/鉅額交易
2021/07/12	243.1	56.47	324.5	56.82	55.70	-81.4	44,050	-0.18%	大買/大賣/
2021/07/09	5	53.74	2	54.00	53.80	3	43,356	0.01%
2021/07/08	0	0.00	25	54.66	54.40	-25	43,206	-0.06%
2021/07/07	14	53.90	20	53.70	54.00	-6	43,295	-0.01%
2021/07/06	1	54.20	10	54.30	54.10	-9	43,898	-0.02%
2021/07/05	2	54.15	13	54.30	54.20	-11	44,023	-0.02%
2021/07/02	3	54.00	12	54.02	53.90	-9	44,053	-0.02%
2021/07/01	2	54.00	6	54.05	53.90	-4	44,129	-0.01%
2021/06/30	17	53.98	5	54.00	53.90	12	44,225	0.03%
2021/06/29	7	53.86	4	53.80	53.70	3	44,258	0.01%
2021/06/28	3	54.43	0	0.00	54.30	3	44,316	0.01%
2021/06/25	0	0.00	1	54.10	54.30	-1	44,617	0.00%
2021/06/24	0	0.00	10	53.60	53.80	-10	44,881	-0.02%
2021/06/23	12	53.65	12.5	53.43	54.10	-0.5	45,398	0.00%
2021/06/22	12	52.74	53.1	52.74	52.60	-41.1	45,248	-0.09%
2021/06/21	326	52.27	10	51.89	52.00	316	45,507	0.69%	大買/鉅額交易
2021/06/18	12	53.53	30	53.53	53.60	-18	45,701	-0.04%
2021/06/17	26	53.70	5	54.00	54.00	21	45,680	0.05%
2021/06/16	10	53.94	0.2	54.10	54.30	9.8	46,507	0.02%
2021/06/15	210	54.40	73	54.30	54.30	137	46,545	0.29%	大買/鉅額交易
2021/06/11	15	54.61	395	54.54	54.50	-380	46,897	-0.81%	大賣/鉅額交易
2021/06/10	0	0.00	23	54.31	54.70	-23	46,959	-0.05%
2021/06/09	28	54.06	1.6	54.11	54.30	26.4	47,718	0.06%
2021/06/08	16	54.69	20.4	54.98	54.80	-4.4	48,075	-0.01%
2021/06/07	54	53.90	23	54.41	54.70	31	49,977	0.06%
2021/06/04	6	55.08	46	54.91	55.00	-40	50,528	-0.08%
2021/06/03	7	55.89	11	55.80	55.80	-4	51,515	-0.01%
2021/06/02	82	55.89	43	55.86	56.30	39	51,779	0.08%
2021/06/01	4	55.78	2.2	55.74	55.80	1.8	51,618	0.00%
2021/05/31	209	55.70	5	56.14	55.90	204	51,771	0.39%	大買/鉅額交易
2021/05/28	128	55.05	155	55.41	55.50	-27	51,748	-0.05%	大買/大賣/
2021/05/27	11	53.46	22	53.80	54.40	-11	51,388	-0.02%
2021/05/26	2.6	54.20	2	54.30	54.40	0.6	51,390	0.00%
2021/05/25	26	54.42	112	54.31	54.30	-86	52,113	-0.17%	大賣/
2021/05/24	10	53.58	80	53.55	53.90	-70	52,112	-0.13%
2021/05/21	177	55.11	134	54.97	54.20	43	52,164	0.08%	大買/大賣/
2021/05/20	6	53.38	2	53.90	53.30	4	51,138	0.01%
2021/05/19	36	54.06	53.1	54.51	54.30	-17.1	50,805	-0.03%
2021/05/18	262	52.83	551	53.42	53.50	-289	50,042	-0.58%	大買/大賣/鉅額交易
2021/05/17	36	49.37	214	49.46	48.65	-178	49,415	-0.36%	大賣/鉅額交易
2021/05/14	196	52.79	214	51.48	51.50	-18	48,429	-0.04%	大買/大賣/
2021/05/13	258.5	51.33	144.8	51.28	51.10	113.7	47,837	0.24%	大買/大賣/鉅額交易
2021/05/12	184.6	52.97	345	54.64	52.30	-160.4	46,707	-0.34%	大買/大賣/鉅額交易
2021/05/11	240	57.69	239.1	57.51	56.60	0.9	44,799	0.00%	大買/大賣/
2021/05/10	1,182	57.93	693.4	58.03	58.20	488.6	42,722	1.14%	大買/大賣/鉅額交易
2021/05/07	109.1	55.37	114	54.93	55.10	-4.9	41,585	-0.01%	大買/大賣/
2021/05/06	155	55.40	134	54.70	54.40	21	41,421	0.05%	大買/大賣/
2021/05/05	500	54.32	367.2	53.87	53.60	132.8	40,596	0.33%	大買/大賣/鉅額交易
2021/05/04	111	51.72	304	51.49	51.70	-193	39,590	-0.49%	大買/大賣/鉅額交易
2021/05/03	276	53.33	283	53.69	52.60	-7	38,914	-0.02%	大買/大賣/
2021/04/29	26	52.53	3	52.30	52.30	23	38,083	0.06%
2021/04/28	15	52.95	110	52.84	53.00	-95	37,858	-0.25%	大賣/
2021/04/27	116	52.88	43.9	52.63	52.90	72.1	37,854	0.19%	大買/
2021/04/26	30	51.96	19.2	51.95	52.10	10.8	37,332	0.03%
2021/04/23	1.3	50.70	13	50.71	50.90	-11.7	37,028	-0.03%
2021/04/22	36	50.78	77	51.16	50.70	-41	37,188	-0.11%
2021/04/21	8	50.49	24.5	50.75	50.90	-16.5	36,739	-0.04%
2021/04/20	143	51.24	109.1	50.88	51.40	33.9	36,446	0.09%	大買/大賣/
2021/04/19	206	50.95	336	51.19	51.60	-130	36,139	-0.36%	大買/大賣/鉅額交易
2021/04/16	6	49.48	29	49.60	49.85	-23	35,728	-0.06%
2021/04/15	18	49.73	22	49.53	49.80	-4	36,111	-0.01%
2021/04/14	281	48.44	37	48.47	48.55	244	35,836	0.68%	大買/鉅額交易
2021/04/13	49	49.22	48.3	49.33	49.00	0.7	35,813	0.00%
2021/04/12	108	48.44	45	48.57	48.80	63	35,490	0.18%	大買/
2021/04/09	10	47.33	87	47.14	47.25	-77	34,922	-0.22%
2021/04/08	9	47.64	0	0.00	47.65	9	34,974	0.03%
2021/04/07	24	47.61	4	47.70	48.00	20	35,423	0.06%
2021/04/06	14	48.00	8	48.05	48.00	6	35,289	0.02%
2021/04/01	5	48.00	7	48.00	47.95	-2	35,054	-0.01%
2021/03/31	36	48.13	23.3	48.11	47.95	12.7	34,785	0.04%
2021/03/30	136	47.60	12	47.64	48.00	124	34,421	0.36%	大買/鉅額交易
2021/03/29	1	47.85	424	48.05	48.00	-423	34,025	-1.24%	大賣/鉅額交易
2021/03/26	2	47.35	16	47.39	47.60	-14	33,554	-0.04%
2021/03/25	59	46.55	11	46.77	46.85	48	32,936	0.15%
2021/03/24	2	46.30	5	46.40	46.50	-3	32,734	-0.01%
2021/03/23	132	46.75	788	46.74	46.80	-656	32,299	-2.03%	大買/大賣/鉅額交易
2021/03/22	17.7	44.92	1	45.30	45.60	16.7	31,355	0.05%
2021/03/19	36	44.80	2	44.68	44.60	34	31,210	0.11%
2021/03/18	29	45.58	0	0.00	45.45	29	30,492	0.10%
2021/03/17	29	45.67	36	46.05	45.80	-7	30,786	-0.02%
2021/03/16	9	46.36	1.4	46.43	46.45	7.6	30,652	0.02%
2021/03/15	41.6	46.72	40	46.69	46.70	1.6	30,476	0.01%
2021/03/12	29	45.62	22	45.75	45.90	7	29,745	0.02%
2021/03/11	775.7	46.26	852.8	46.36	45.75	-77.1	29,369	-0.26%	大買/大賣/
2021/03/10	10.1	44.50	182	44.45	44.55	-171.9	27,637	-0.62%	大賣/鉅額交易
2021/03/09	421	43.99	430.5	44.04	44.30	-9.5	27,111	-0.03%	大買/大賣/
2021/03/08	113	42.98	18	42.96	42.90	95	26,040	0.36%	大買/
2021/03/05	3	42.30	3	42.52	42.55	0	25,732	0.00%
2021/03/04	3	42.07	0	0.00	42.35	3	26,329	0.01%
2021/03/03	15	42.65	15	42.63	42.55	0	26,140	0.00%
2021/03/02	0	0.00	1	42.70	41.90	-1	25,848	0.00%
2021/02/26	863	42.77	20	42.75	41.95	843	25,574	3.30%	大買/鉅額交易
2021/02/25	1	42.95	67	43.44	43.60	-66	24,484	-0.27%
2021/02/24	2	42.98	9.3	42.73	42.65	-7.3	23,685	-0.03%
2021/02/23	19	42.44	14.5	42.50	42.70	4.5	23,411	0.02%
2021/02/22	1	41.95	103	41.89	42.05	-102	23,044	-0.44%	大賣/鉅額交易
2021/02/19	16	41.73	1	41.70	41.85	15	23,212	0.06%
2021/02/18	86	42.21	17.7	42.35	42.20	68.3	23,510	0.29%
2021/02/17	15	41.93	189	41.86	41.95	-174	23,256	-0.75%	大賣/鉅額交易
2021/02/05	0	0.00	1.3	40.84	40.60	-1.3	22,569	-0.01%
2021/02/04	0	0.00	1	40.70	40.70	-1	22,690	0.00%
2021/02/03	0	0.00	1.2	40.38	40.30	-1.2	23,248	-0.01%
2021/02/02	10	40.45	2	40.40	40.30	8	23,781	0.03%
2021/02/01	37	40.03	0	0.00	39.90	37	23,619	0.16%
2021/01/29	108	39.91	0	0.00	39.90	108	23,454	0.46%	大買/鉅額交易
2021/01/28	100	40.05	20	40.05	40.10	80	23,051	0.35%
2021/01/27	7	40.60	0	0.00	40.50	7	22,758	0.03%
2021/01/26	2	40.50	1	40.75	40.50	1	22,636	0.00%
2021/01/25	1	40.90	0	0.00	41.00	1	22,281	0.00%
2021/01/22	2.9	40.60	86	40.65	40.55	-83.1	22,278	-0.37%
2021/01/21	8	40.79	465	40.75	40.65	-457	22,163	-2.06%	大賣/鉅額交易
2021/01/20	172	40.85	21	40.95	40.65	151	22,023	0.69%	大買/鉅額交易
2021/01/18	13	41.22	5	41.23	41.20	8	21,418	0.04%
2021/01/15	20	41.90	25.8	42.00	41.80	-5.8	21,144	-0.03%
2021/01/14	0	0.00	1	42.50	42.50	-1	20,941	0.00%
2021/01/13	8	42.35	24	42.38	42.40	-16	20,773	-0.08%
2021/01/12	14	42.64	11	42.65	42.30	3	20,539	0.01%
2021/01/11	19	43.00	20	42.88	42.60	-1	20,111	0.00%
2021/01/08	39	42.27	61.2	42.63	42.85	-22.2	19,630	-0.11%
2021/01/07	49	41.82	1	41.90	41.90	48	19,033	0.25%
2021/01/06	57	41.69	13	41.83	41.55	44	18,772	0.23%
2021/01/05	133	42.08	16	42.11	42.10	117	18,538	0.63%	大買/鉅額交易
2021/01/04	4	42.03	19.1	42.15	42.05	-15.1	18,450	-0.08%
2020/12/31	85	42.34	314	42.42	42.25	-229	18,361	-1.25%	大賣/鉅額交易
2020/12/30	315	42.02	212	42.00	42.20	103	18,042	0.57%	大買/大賣/鉅額交易
2020/12/29	2	41.35	0.7	41.35	41.35	1.3	17,439	0.01%
2020/12/28	5	41.20	6	41.25	41.30	-1	17,426	-0.01%
2020/12/25	3	41.00	1	41.10	41.15	2	17,445	0.01%
2020/12/24	10	41.10	0	0.00	41.00	10	17,480	0.06%
2020/12/23	0.8	41.00	0	0.00	40.95	0.8	17,482	0.00%
2020/12/22	0	0.00	7	41.36	41.05	-7	17,563	-0.04%
2020/12/21	0	0.00	8	41.40	41.55	-8	17,838	-0.04%
2020/12/18	171	41.15	2	41.15	41.20	169	17,909	0.94%	大買/鉅額交易
2020/12/16	0	0.00	4	41.38	41.55	-4	18,034	-0.02%
2020/12/15	8	40.94	1	41.50	41.10	7	18,107	0.04%
2020/12/14	7	41.80	208	41.70	41.80	-201	18,052	-1.11%	大賣/鉅額交易
2020/12/11	360	41.98	282.3	41.93	41.95	77.7	17,874	0.43%	大買/大賣/
2020/12/10	4	41.30	21	41.23	41.45	-17	17,252	-0.10%
2020/12/09	0	0.00	3	40.70	41.00	-3	16,918	-0.02%
2020/12/08	5	40.45	0	0.00	40.95	5	16,800	0.03%
2020/12/07	15	40.73	8.4	40.75	40.95	6.6	16,625	0.04%
2020/12/04	36	40.34	0	0.00	40.75	36	16,401	0.22%
2020/12/03	39	40.46	0	0.00	40.30	39	16,082	0.24%
2020/12/02	7.5	40.52	10	40.55	40.50	-2.5	15,847	-0.02%
2020/12/01	19	40.51	2	40.65	40.70	17	15,754	0.11%
2020/11/30	190	40.81	0	0.00	40.40	190	15,706	1.21%	大買/鉅額交易
2020/11/27	1	41.35	2	41.45	41.35	-1	15,118	-0.01%
2020/11/26	4	41.39	46	41.43	41.50	-42	15,129	-0.28%
2020/11/25	50	41.73	5	41.65	41.45	45	15,243	0.30%
2020/11/24	5	41.60	2	41.55	41.50	3	15,216	0.02%
2020/11/20	1	41.05	0	0.00	41.30	1	15,158	0.01%
2020/11/19	14	41.50	3	41.45	41.50	11	15,078	0.07%
2020/11/18	12	41.77	270.2	41.67	41.80	-258.2	14,889	-1.73%	大賣/鉅額交易
2020/11/17	108.7	41.42	4	41.40	41.50	104.7	14,523	0.72%	大買/鉅額交易
2020/11/16	15	40.90	7	40.90	40.95	8	14,234	0.06%
2020/11/13	0	0.00	4	40.44	40.55	-4	14,240	-0.03%
2020/11/12	165	40.35	171	40.80	40.55	-6	14,160	-0.04%	大買/大賣/
2020/11/11	9	41.00	38	41.09	41.25	-29	13,958	-0.21%
2020/11/10	0	0.00	17	40.30	40.40	-17	13,287	-0.13%
2020/11/09	0.1	39.55	2	39.60	39.60	-1.9	12,736	-0.01%
2020/11/06	0	0.00	10	39.23	39.30	-10	12,766	-0.08%
2020/11/05	1	39.10	3.3	39.10	39.20	-2.3	12,944	-0.02%
2020/11/04	0	0.00	5	39.06	39.15	-5	13,025	-0.04%
2020/11/02	0.5	38.65	6	38.58	38.65	-5.5	12,939	-0.04%
2020/10/29	8	38.18	0	0.00	38.15	8	12,795	0.06%
2020/10/28	0	0.00	5	38.50	38.60	-5	12,906	-0.04%
2020/10/27	0.4	38.95	0	0.00	38.60	0.4	13,093	0.00%
2020/10/26	0.1	38.95	1	38.70	38.95	-0.9	13,285	-0.01%
2020/10/21	3	38.32	0	0.00	38.40	3	13,560	0.02%
2020/10/20	18	38.25	0	0.00	38.45	18	13,633	0.13%
2020/10/19	0	0.00	6	38.45	38.40	-6	13,674	-0.04%
2020/10/16	1	38.20	0	0.00	38.15	1	13,761	0.01%
2020/10/15	6	38.25	0	0.00	38.20	6	13,918	0.04%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	0	0.00	3	38.60	38.60	-3	13,841	-0.02%
2020/10/08	10.6	38.41	0	0.00	38.45	10.6	13,875	0.08%
2020/10/07	0	0.00	5	38.69	38.60	-5	13,829	-0.04%
2020/10/06	1	38.65	0	0.00	38.65	1	13,931	0.01%
2020/10/05	1	38.60	0	0.00	38.45	1	14,007	0.01%
2020/09/30	0	0.00	73	38.61	38.60	-73	14,128	-0.52%
2020/09/29	0	0.00	18	38.74	38.70	-18	14,196	-0.13%
2020/09/25	8	38.18	1	38.10	38.10	7	14,579	0.05%
2020/09/24	18	38.10	27.7	38.06	38.00	-9.7	14,574	-0.07%
2020/09/23	81	38.79	0	0.00	39.00	81	14,327	0.57%
2020/09/22	2	38.93	0	0.00	39.00	2	14,432	0.01%
2020/09/21	3	39.15	0	0.00	39.10	3	14,877	0.02%
2020/09/18	1	39.60	0	0.00	39.50	1	14,881	0.01%
2020/09/17	1	39.75	0	0.00	39.65	1	14,810	0.01%
2020/09/16	5	40.00	0	0.00	40.20	5	14,831	0.03%
2020/09/15	0	0.00	3	40.02	40.10	-3	14,830	-0.02%
2020/09/14	0	0.00	2	39.90	40.10	-2	14,989	-0.01%
2020/09/11	2	39.80	11	39.80	39.90	-9	15,115	-0.06%
2020/09/10	1.8	39.70	11	39.65	39.75	-9.2	15,285	-0.06%
2020/09/09	1	39.20	1	39.50	39.45	0	15,487	0.00%
2020/09/08	0	0.00	10	39.55	39.55	-10	15,642	-0.06%
2020/09/07	15	39.47	15	39.35	39.35	0	15,853	0.00%
2020/09/04	13	39.52	21	39.57	39.45	-8	16,308	-0.05%
2020/09/03	15	39.68	5	39.85	39.85	10	16,380	0.06%
2020/09/02	14	39.61	0	0.00	39.55	14	16,465	0.09%
2020/09/01	0	0.00	1	39.70	39.85	-1	16,564	-0.01%
2020/08/31	0	0.00	1	39.90	39.85	-1	16,599	-0.01%
2020/08/28	156	39.95	0	0.00	39.95	156	16,722	0.93%	大買/鉅額交易
2020/08/27	11	40.05	10	40.00	40.00	1	17,168	0.01%
2020/08/25	0	0.00	153	40.45	40.50	-153	17,329	-0.88%	大賣/鉅額交易
2020/08/24	157	39.85	0	0.00	39.90	157	17,594	0.89%	大買/鉅額交易
2020/08/21	126	39.85	0	0.00	39.85	126	17,819	0.71%	大買/鉅額交易
2020/08/20	12	39.84	5	39.75	39.80	7	17,855	0.04%
2020/08/19	0	0.00	11	40.85	40.55	-11	17,898	-0.06%
2020/08/17	0	0.00	5	40.75	40.70	-5	17,842	-0.03%
2020/08/14	2	40.30	0	0.00	40.30	2	17,866	0.01%
2020/08/13	1	40.50	159	40.50	40.70	-158	17,963	-0.88%	大賣/鉅額交易
2020/08/12	1	40.10	5	40.38	40.45	-4	17,944	-0.02%
2020/08/11	147	39.95	2	40.00	39.95	145	17,791	0.82%	大買/鉅額交易
2020/08/07	1	39.90	1	39.90	39.85	0	17,607	0.00%
2020/08/06	2	40.25	0	0.00	40.20	2	17,597	0.01%
2020/08/05	37	39.85	0	0.00	39.85	37	17,608	0.21%
2020/08/04	0	0.00	5	39.70	39.80	-5	17,688	-0.03%
2020/08/03	71	39.49	4	39.55	39.25	67	17,735	0.38%
2020/07/31	105	39.75	15	39.85	39.60	90	17,563	0.51%	大買/
2020/07/30	2	39.88	0	0.00	40.10	2	17,425	0.01%
2020/07/29	1	39.90	2	40.25	40.10	-1	17,321	-0.01%
2020/07/28	12	39.72	41	39.77	39.65	-29	17,566	-0.17%
2020/07/27	16	40.15	0	0.00	39.75	16	17,939	0.09%
2020/07/24	5	40.13	0	0.00	40.10	5	18,009	0.03%
2020/07/23	5	40.40	0	0.00	40.35	5	17,974	0.03%
2020/07/22	3	40.50	0	0.00	40.65	3	18,028	0.02%
2020/07/21	10	40.40	0	0.00	40.40	10	17,927	0.06%
2020/07/20	0	0.00	10	40.40	40.40	-10	17,759	-0.06%
2020/07/17	0	0.00	8	40.54	40.50	-8	17,823	-0.04%
2020/07/16	4	40.68	2	40.70	40.55	2	17,975	0.01%
2020/07/15	0	0.00	5	40.72	40.65	-5	17,924	-0.03%
2020/07/14	0	0.00	6	40.65	40.70	-6	18,075	-0.03%
2020/07/13	11	40.81	146	40.82	40.95	-135	18,211	-0.74%	大賣/鉅額交易
2020/07/10	2	40.38	11	40.39	40.25	-9	18,277	-0.05%
2020/07/09	28	40.92	5	40.92	40.60	23	18,417	0.12%
2020/07/08	0	0.00	5	40.91	40.95	-5	18,388	-0.03%
2020/07/07	1	40.90	6	41.07	40.95	-5	18,681	-0.03%
2020/07/06	0	0.00	28	41.02	41.25	-28	18,613	-0.15%
2020/07/02	7	40.36	10	40.43	40.30	-3	18,729	-0.02%
2020/07/01	10	40.22	9	40.37	40.35	1	18,993	0.01%
2020/06/30	28	41.89	84	41.95	41.85	-56	18,782	-0.30%
2020/06/29	10	41.87	0	0.00	41.90	10	18,456	0.05%
2020/06/24	0	0.00	1	42.35	42.20	-1	18,341	-0.01%
2020/06/23	12.5	42.24	2	42.25	42.30	10.5	18,481	0.06%
2020/06/22	2	42.05	3	42.05	42.10	-1	18,405	-0.01%
2020/06/19	0	0.00	8	42.08	42.10	-8	18,574	-0.04%
2020/06/18	0.6	42.05	6.1	41.94	42.15	-5.5	18,626	-0.03%
2020/06/17	1	41.75	13.8	42.09	42.20	-12.8	18,642	-0.07%
2020/06/16	1	41.85	20	41.71	41.90	-19	19,027	-0.10%
2020/06/15	37	41.13	21	41.18	40.90	16	19,490	0.08%
2020/06/12	15	40.44	9	40.43	40.70	6	19,726	0.03%
2020/06/11	29	41.24	11	42.49	41.00	18	20,145	0.09%
2020/06/10	0	0.00	12	42.20	42.35	-12	20,108	-0.06%
2020/06/09	3	41.97	6	41.99	42.00	-3	20,714	-0.01%
2020/06/08	2	41.90	1	41.90	41.90	1	21,246	0.00%
2020/06/05	21	41.64	6.2	41.60	41.60	14.8	21,311	0.07%
2020/06/04	30	41.50	3.1	41.51	41.55	26.9	21,536	0.13%
2020/06/03	0	0.00	7.7	40.97	41.40	-7.7	21,897	-0.04%
2020/06/02	20	40.40	15	40.40	40.35	5	21,748	0.02%
2020/06/01	0	0.00	37	40.31	40.25	-37	21,626	-0.17%
2020/05/29	0	0.00	2	39.98	40.05	-2	21,638	-0.01%
2020/05/28	24.3	39.86	16	40.14	39.50	8.3	21,492	0.04%
2020/05/27	0	0.00	10	40.10	40.15	-10	21,928	-0.05%
2020/05/26	10	39.90	0	0.00	39.90	10	22,372	0.04%
2020/05/21	0	0.00	3	39.83	39.95	-3	22,347	-0.01%
2020/05/20	3	39.53	62	39.60	39.65	-59	22,296	-0.26%
2020/05/19	60	39.50	1	39.40	39.45	59	22,238	0.27%
2020/05/18	0	0.00	2	39.03	39.00	-2	22,156	-0.01%
2020/05/15	0	0.00	12	39.28	39.05	-12	22,160	-0.05%
2020/05/14	0	0.00	13	39.28	39.15	-13	22,118	-0.06%
2020/05/13	0	0.00	10	39.45	39.55	-10	22,045	-0.05%
2020/05/12	29	39.48	36	39.40	39.60	-7	22,039	-0.03%
2020/05/11	0	0.00	15	39.82	39.60	-15	22,106	-0.07%
2020/05/08	1	39.25	0	0.00	39.25	1	22,176	0.00%
2020/05/07	3	38.98	1	39.10	38.85	2	22,167	0.01%
2020/05/06	3	38.87	1	38.85	38.80	2	22,195	0.01%
2020/05/05	21	39.00	2	38.90	38.90	19	22,223	0.09%
2020/05/04	57	38.80	2	38.98	38.80	55	22,279	0.25%
2020/04/30	13	39.57	58	39.67	39.90	-45	22,046	-0.20%
2020/04/29	0	0.00	6	38.58	38.45	-6	21,797	-0.03%
2020/04/28	1	38.05	0	0.00	38.00	1	21,841	0.00%
2020/04/27	1	37.75	16	37.72	38.00	-15	22,663	-0.07%
2020/04/23	0	0.00	1	37.35	37.25	-1	22,786	0.00%
2020/04/22	3	36.68	0.1	37.30	37.20	2.9	22,804	0.01%
2020/04/21	9	37.29	7	37.75	37.00	2	22,784	0.01%
2020/04/20	1.8	38.15	15	38.12	38.00	-13.2	22,772	-0.06%
2020/04/17	10	38.15	4	38.34	38.20	6	23,025	0.03%
2020/04/16	2	37.73	0	0.00	37.80	2	22,915	0.01%
2020/04/15	16	38.15	2.3	38.22	38.30	13.8	22,791	0.06%
2020/04/14	3	37.88	2	38.08	38.00	1	22,766	0.00%
2020/04/13	5	37.55	0	0.00	37.40	5	22,579	0.02%
2020/04/10	4	37.69	15.2	37.50	37.80	-11.2	22,597	-0.05%
2020/04/09	0	0.00	1	36.25	36.20	-1	22,305	0.00%
2020/04/08	1	35.85	2	35.85	35.75	-1	22,189	0.00%
2020/04/07	4	35.10	9	35.10	35.35	-5	21,984	-0.02%
2020/04/06	11	35.26	1	35.15	35.05	10	21,787	0.05%
2020/04/01	0	0.00	32	35.49	35.25	-32	21,471	-0.15%
2020/03/31	2	35.53	0	0.00	35.30	2	21,392	0.01%
2020/03/30	10	35.80	0	0.00	35.80	10	21,116	0.05%
2020/03/27	13	35.95	2	35.75	35.80	11	20,967	0.05%
2020/03/26	0	0.00	7	35.30	35.25	-7	20,711	-0.03%
2020/03/25	8	35.28	1	35.65	35.30	7	20,728	0.03%
2020/03/24	15	35.01	16	35.24	34.65	-1	20,552	0.00%
2020/03/23	1	34.25	6	34.29	34.15	-5	20,477	-0.02%
2020/03/20	39	35.13	17.4	35.04	35.10	21.6	20,413	0.11%
2020/03/19	18	33.95	8	34.00	34.00	10	19,997	0.05%
2020/03/18	13	34.97	139	34.76	34.65	-126	19,782	-0.64%	大賣/鉅額交易
2020/03/17	10	34.99	224	35.02	35.00	-214	19,559	-1.09%	大賣/鉅額交易
2020/03/16	4	36.16	0	0.00	35.80	4	19,289	0.02%
2020/03/13	28	36.07	12	35.97	37.00	16	18,926	0.08%
2020/03/12	14	37.81	3	37.80	37.50	11	18,171	0.06%
2020/03/11	8	38.94	82	39.05	38.60	-74	17,595	-0.42%
2020/03/10	11	39.18	1	39.00	39.00	10	17,509	0.06%
2020/03/09	33.1	38.85	0	0.00	38.55	33.1	17,666	0.19%
2020/03/06	10	39.62	38	39.50	39.50	-28	16,962	-0.17%
2020/03/05	0	0.00	1	40.15	40.15	-1	16,604	-0.01%
2020/03/04	3	39.62	2	39.75	39.75	1	16,734	0.01%
2020/03/03	25	39.85	3	39.92	39.80	22	16,625	0.13%
2020/03/02	42	39.41	0	0.00	39.50	42	16,401	0.26%
2020/02/27	48.3	40.29	3	40.25	40.05	45.3	16,358	0.28%
2020/02/26	3	40.50	0	0.00	40.65	3	15,944	0.02%
2020/02/25	1	40.65	8	40.75	40.70	-7	15,823	-0.04%
2020/02/24	15	40.95	110	40.78	40.85	-95	15,822	-0.60%	大賣/
2020/02/21	1	41.30	0	0.00	41.30	1	15,705	0.01%
2020/02/20	1.9	41.70	0	0.00	41.60	1.9	15,756	0.01%
2020/02/19	2	41.70	2	41.73	41.75	0	15,831	0.00%
2020/02/18	6	41.23	13	41.44	41.50	-7	15,879	-0.04%
2020/02/17	10.1	41.40	0	0.00	41.40	10.1	15,918	0.06%
2020/02/13	8	41.64	1	41.70	41.60	7	16,248	0.04%
2020/02/12	2	41.75	7	42.01	41.80	-5	16,482	-0.03%
2020/02/11	8	41.67	10	41.65	41.65	-2	16,604	-0.01%
2020/02/10	0	0.00	38	40.80	40.90	-38	17,085	-0.22%
2020/02/07	20	41.03	10	41.05	41.05	10	18,245	0.05%
2020/02/06	16	41.15	1	41.10	41.50	15	18,469	0.08%
2020/02/05	11	40.53	60	40.87	40.95	-49	18,523	-0.26%
2020/02/04	33	40.34	14	40.75	40.70	19	18,629	0.10%
2020/02/03	23	39.93	36	39.99	40.20	-13	18,821	-0.07%
2020/01/31	2	40.80	10	40.80	40.65	-8	18,706	-0.04%
2020/01/30	70	40.70	1	41.60	40.60	69	18,516	0.37%
2020/01/20	15	43.07	5	43.05	43.10	10	17,715	0.06%
2020/01/17	3	43.00	8.1	43.00	43.10	-5.1	17,677	-0.03%
2020/01/15	6.1	42.73	0	0.00	42.90	6.1	17,693	0.03%
2020/01/14	40.5	43.02	4	42.80	42.85	36.5	17,768	0.21%
2020/01/13	1	42.60	10	42.78	42.85	-9	17,602	-0.05%
2020/01/09	10	41.95	10	41.95	42.00	0	17,525	0.00%
2020/01/08	14.8	41.87	0	0.00	41.80	14.8	17,684	0.08%
2020/01/07	3	42.15	0	0.00	42.20	3	17,626	0.02%
2020/01/06	60	42.32	0.7	42.35	42.25	59.3	17,702	0.34%
2020/01/03	10	42.55	1	42.70	42.80	9	17,577	0.05%
2020/01/02	2	42.58	22	42.67	42.55	-20	17,567	-0.11%
2019/12/31	0	0.00	10	42.55	42.55	-10	17,551	-0.06%
2019/12/30	28	42.63	0	0.00	42.70	28	17,595	0.16%
2019/12/27	31.5	42.63	0	0.00	42.70	31.5	17,644	0.18%
2019/12/26	8.5	42.59	1	42.60	42.65	7.5	17,649	0.04%
2019/12/25	18	42.64	1	42.60	42.60	17	17,752	0.10%
2019/12/24	5	42.65	0	0.00	42.65	5	17,858	0.03%
2019/12/23	45	42.70	0	0.00	42.80	45	17,963	0.25%
2019/12/20	0	0.00	11.5	42.70	42.80	-11.5	17,985	-0.06%
2019/12/19	40	42.80	10.5	42.99	42.70	29.5	17,911	0.16%
2019/12/18	0	0.00	3	42.85	43.00	-3	17,810	-0.02%
2019/12/17	0	0.00	34.6	42.83	42.95	-34.6	17,822	-0.19%
2019/12/16	4	43.04	8.3	42.97	42.90	-4.3	17,741	-0.02%
2019/12/13	13.4	42.73	19	42.91	42.90	-5.6	17,562	-0.03%
2019/12/12	1	42.45	13	42.46	42.45	-12	17,156	-0.07%
2019/12/11	31.5	42.13	4.2	42.10	42.40	27.3	16,948	0.16%
2019/12/10	6	41.49	1	41.45	41.70	5	16,686	0.03%
2019/12/09	0.4	41.40	2	41.28	41.30	-1.6	16,725	-0.01%
2019/12/06	1	41.20	0	0.00	41.25	1	16,803	0.01%
2019/12/05	2	41.45	2.2	41.50	41.50	-0.2	16,719	0.00%
2019/12/04	15	41.29	365.8	41.30	41.30	-350.8	16,638	-2.11%	大賣/鉅額交易
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	7	41.55	8	41.58	41.65	-1	16,325	-0.01%
2019/11/29	1	41.85	10	41.85	41.70	-9	16,305	-0.06%
2019/11/27	10	42.25	1	42.10	42.30	9	16,237	0.06%
2019/11/26	2	42.15	5	42.42	42.00	-3	16,257	-0.02%
2019/11/22	0	0.00	1	42.30	42.40	-1	15,745	-0.01%
2019/11/21	0	0.00	21	42.00	42.05	-21	15,785	-0.13%
2019/11/20	3	42.30	0	0.00	42.30	3	15,725	0.02%
2019/11/19	0	0.00	2	42.70	42.70	-2	15,676	-0.01%
2019/11/18	1	42.75	11.1	42.75	42.75	-10.1	15,622	-0.06%
2019/11/15	1	42.45	21	42.42	42.55	-20	15,615	-0.13%
2019/11/14	2	42.15	1	42.15	42.15	1	15,650	0.01%
2019/11/13	2	42.50	0	0.00	42.35	2	16,314	0.01%
2019/11/12	13	42.90	8	42.89	42.80	5	16,422	0.03%
2019/11/11	8	42.28	10	42.51	42.25	-2	16,218	-0.01%
2019/11/08	13	42.98	9	42.88	42.70	4	16,126	0.02%
2019/11/07	143	43.27	35	42.98	42.90	108	15,987	0.68%	大買/鉅額交易
2019/11/06	15	42.50	198	42.41	43.00	-183	15,346	-1.19%	大賣/鉅額交易
2019/11/05	0	0.00	45	41.26	41.45	-45	14,376	-0.31%
2019/11/04	2	40.60	8.2	40.93	40.95	-6.2	14,252	-0.04%
2019/11/01	17	40.22	1.3	40.24	40.10	15.7	14,271	0.11%
2019/10/31	8	40.46	4.7	40.86	40.30	3.3	14,303	0.02%
2019/10/30	46	40.88	0.5	40.95	40.85	45.5	14,093	0.32%
2019/10/29	10	41.05	7.1	41.05	41.15	2.9	14,014	0.02%
2019/10/28	1	41.15	5.2	41.00	41.00	-4.2	13,915	-0.03%
2019/10/25	2	41.15	6	41.05	41.00	-4	13,828	-0.03%
2019/10/24	105	40.95	0	0.00	41.15	105	13,751	0.76%	大買/鉅額交易
2019/10/23	2	41.18	0	0.00	40.95	2	13,685	0.01%
2019/10/22	3	41.35	2	41.53	41.50	1	13,627	0.01%
2019/10/21	10	41.25	100	41.30	41.30	-90	13,518	-0.67%
2019/10/18	107	41.00	0	0.00	41.30	107	13,581	0.79%	大買/鉅額交易
2019/10/17	0	0.00	11	41.30	41.30	-11	13,439	-0.08%
2019/10/16	10	40.85	27	40.90	41.10	-17	13,435	-0.13%
2019/10/15	11	40.60	0	0.00	40.55	11	13,414	0.08%
2019/10/14	3	40.70	0	0.00	40.65	3	13,459	0.02%
2019/10/09	11	40.55	0	0.00	40.55	11	13,440	0.08%
2019/10/08	0	0.00	1	40.90	40.50	-1	13,540	-0.01%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/03	13	40.33	10	40.35	40.30	3	13,615	0.02%
2019/10/02	5	40.91	0	0.00	40.90	5	13,633	0.04%
2019/10/01	2	41.45	5	41.40	41.25	-3	13,634	-0.02%
2019/09/27	4	41.03	6	41.05	40.90	-2	13,616	-0.01%
2019/09/25	0.8	41.45	14	41.35	41.45	-13.2	13,724	-0.10%
2019/09/24	0	0.00	15	41.55	41.60	-15	14,042	-0.11%
2019/09/23	5	41.27	2	41.38	41.15	3	14,358	0.02%
2019/09/20	0	0.00	1	41.90	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	1	41.85	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/17	1	41.45	1	41.65	41.65	0	14,537	0.00%
2019/09/16	1	41.50	1	41.55	41.55	0	14,558	0.00%
2019/09/12	1	41.50	1	41.55	41.50	0	14,586	0.00%
2019/09/11	0	0.00	1	41.45	41.40	-1	14,658	-0.01%
2019/09/10	13	41.35	8	41.35	41.40	5	14,594	0.03%
2019/09/09	26	40.90	0	0.00	40.95	26	14,497	0.18%
2019/09/06	0	0.00	6	40.72	40.80	-6	14,462	-0.04%
2019/09/05	0.5	40.50	24	40.43	40.50	-23.5	14,418	-0.16%
2019/09/03	2	39.95	0.5	40.00	39.80	1.6	14,539	0.01%
2019/09/02	4	39.96	0	0.00	39.95	4	14,675	0.03%
2019/08/30	4	39.65	2.1	39.81	40.15	2	14,765	0.01%
2019/08/29	34	39.54	0	0.00	39.50	34	14,673	0.23%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/27	1	39.80	8	39.79	39.75	-7	14,766	-0.05%
2019/08/26	36	39.45	7	39.49	39.50	29	14,823	0.20%
2019/08/23	10	39.85	1	39.85	39.85	9	14,870	0.06%
2019/08/22	11	39.53	0	0.00	39.45	11	14,954	0.07%
2019/08/21	6	39.63	0	0.00	39.50	6	16,263	0.04%
2019/08/20	5	39.79	0	0.00	39.70	5	16,260	0.03%
2019/08/19	2	39.95	6	39.70	40.00	-4	16,339	-0.02%
2019/08/16	16	39.47	3	39.60	39.55	13	16,312	0.08%
2019/08/15	23	39.38	0	0.00	39.35	23	15,763	0.15%
2019/08/14	6	39.94	0	0.00	39.75	6	15,935	0.04%
2019/08/13	5	39.86	0	0.00	39.80	5	16,024	0.03%
2019/08/12	6	40.25	0	40.25	40.00	6	16,218	0.04%
2019/08/08	3	40.02	1	40.05	39.95	2	16,545	0.01%
2019/08/07	1.3	39.88	8	39.80	39.80	-6.7	16,841	-0.04%
2019/08/06	6	39.66	1	40.05	39.90	5	17,733	0.03%
2019/08/05	2	40.00	0.6	40.25	39.95	1.4	18,089	0.01%
2019/08/02	11	40.07	0	0.00	40.10	11	18,151	0.06%
2019/08/01	2	40.50	0	0.00	40.50	2	18,301	0.01%
2019/07/31	69	40.81	22	40.92	40.80	47	18,319	0.26%
2019/07/30	0	0.00	24	41.20	41.10	-24	18,294	-0.13%
2019/07/29	5	41.15	0	0.00	41.20	5	18,573	0.03%
2019/07/26	1	41.10	18.2	41.15	41.15	-17.2	18,848	-0.09%
2019/07/25	0	0.00	28	41.18	41.20	-28	19,265	-0.15%
2019/07/24	0	0.00	25	41.26	41.15	-25	19,348	-0.13%
2019/07/23	0	0.00	1	41.35	41.20	-1	19,390	-0.01%
2019/07/22	10.1	41.35	0	0.00	41.40	10.1	19,369	0.05%
2019/07/19	1	41.25	0	0.00	41.05	1	19,374	0.01%
2019/07/18	77	41.24	10	41.10	41.10	67	19,312	0.35%
2019/07/17	2	41.33	0	0.00	41.30	2	19,217	0.01%
2019/07/16	6	41.56	2	41.55	41.55	4	18,975	0.02%
2019/07/15	1	41.50	3	41.58	41.65	-2	18,852	-0.01%
2019/07/12	1	41.65	0	0.00	41.60	1	18,882	0.01%
2019/07/11	1	41.90	0	0.00	41.95	1	18,952	0.01%
2019/07/10	0	0.00	2	42.15	42.20	-2	19,114	-0.01%
2019/07/09	8	41.75	0	0.00	41.85	8	19,150	0.04%
2019/07/08	2	41.90	0	0.00	41.95	2	19,251	0.01%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/03	1.4	42.28	2	42.30	42.25	-0.6	19,901	0.00%
2019/07/02	0	0.00	10	42.52	42.65	-10	20,241	-0.05%
2019/07/01	6	42.51	27	42.33	42.70	-21	20,202	-0.10%
2019/06/28	7	43.26	52	43.29	43.00	-45	19,887	-0.23%
2019/06/27	12	43.16	77	43.02	43.20	-65	19,625	-0.33%
2019/06/26	0	0.00	1	42.70	42.75	-1	19,534	-0.01%
2019/06/24	0	0.00	68.3	42.55	42.55	-68.3	20,254	-0.34%
2019/06/21	6	42.45	11	42.44	42.30	-5	20,370	-0.02%
2019/06/19	0	0.00	3	42.30	42.55	-3	20,644	-0.01%
2019/06/18	2	41.80	0	0.00	42.20	2	20,557	0.01%
2019/06/17	0	0.00	40	41.30	41.65	-40	20,707	-0.19%
2019/06/14	2	41.35	9	41.46	41.30	-7	21,035	-0.03%
2019/06/13	2	41.40	0	0.00	41.65	2	21,109	0.01%
2019/06/12	5	41.87	8	41.87	41.90	-3	21,261	-0.01%
2019/06/11	3	41.60	2	42.10	42.10	1	21,226	0.00%
2019/06/10	1	41.35	2	41.33	41.35	-1	20,962	0.00%
2019/06/06	2	40.75	0	0.00	40.75	2	20,938	0.01%
2019/06/05	0	0.00	2	41.40	41.10	-2	20,946	-0.01%
2019/06/04	5	41.55	0	0.00	41.45	5	20,924	0.02%
2019/05/31	2	40.80	0	0.00	40.80	2	20,935	0.01%
2019/05/30	9	40.43	0	0.00	40.50	9	20,823	0.04%
2019/05/29	9	40.35	10	40.40	40.30	-1	21,156	0.00%
2019/05/28	17	40.50	2.9	40.68	40.35	14.1	21,292	0.07%
2019/05/27	1	40.90	0	0.00	40.75	1	20,084	0.00%
2019/05/24	9	40.78	0	0.00	40.60	9	20,117	0.04%
2019/05/23	0	0.00	11	41.00	41.00	-11	20,017	-0.05%
2019/05/22	3	41.05	0	0.00	41.15	3	20,047	0.01%
2019/05/21	5	41.09	57	41.24	41.50	-52	20,045	-0.26%
2019/05/20	14	40.30	0	0.00	40.20	14	19,732	0.07%
2019/05/17	4	40.03	15	39.97	40.00	-11	19,779	-0.06%
2019/05/16	67	40.35	0	0.00	40.00	67	19,523	0.34%
2019/05/15	19	41.00	0	0.00	40.95	19	19,277	0.10%
2019/05/14	40	40.52	2	40.50	40.45	38	19,168	0.20%
2019/05/13	16	42.19	1	42.00	41.95	15	18,279	0.08%
2019/05/10	25	43.30	0	0.00	43.20	25	17,969	0.14%
2019/05/09	10	43.64	0	0.00	43.50	10	18,064	0.06%
2019/05/08	17	44.11	0	0.00	44.05	17	17,820	0.10%
2019/05/07	2	44.43	21	44.50	44.35	-19	17,976	-0.11%
2019/05/06	11	44.68	30	44.49	44.50	-19	18,096	-0.10%
2019/05/03	31	45.64	13	45.41	45.45	18	17,979	0.10%
2019/05/02	23	45.20	5.4	45.39	45.65	17.6	17,838	0.10%
2019/04/29	1	44.60	2	44.60	44.60	-1	17,665	-0.01%
2019/04/26	0	0.00	6	44.39	44.50	-6	17,852	-0.03%
2019/04/25	23	44.44	0	0.00	44.35	23	18,088	0.13%
2019/04/23	0	0.00	1	44.35	44.35	-1	18,909	-0.01%
2019/04/22	4	44.50	0	0.00	44.35	4	19,135	0.02%
2019/04/19	7	44.41	1	44.30	44.35	6	19,298	0.03%
2019/04/18	0	0.00	16	44.15	44.20	-16	19,368	-0.08%
2019/04/17	7	44.09	0	0.00	44.10	7	19,526	0.04%
2019/04/16	17	44.06	2	44.08	44.10	15	19,348	0.08%
2019/04/15	7	44.19	0	0.00	44.15	7	19,302	0.04%
2019/04/12	8	44.18	1	44.25	44.10	7	19,307	0.04%
2019/04/11	22	44.30	15	44.28	44.15	7	19,349	0.04%
2019/04/10	8	44.23	0	0.00	44.20	8	19,157	0.04%
2019/04/09	11	44.29	0	0.00	44.30	11	18,921	0.06%
2019/04/08	21	44.38	0	0.00	44.30	21	18,599	0.11%
2019/04/03	14	44.93	0	0.00	44.80	14	18,081	0.08%
2019/04/02	0	0.00	18	44.94	44.80	-18	18,020	-0.10%
2019/04/01	4	44.63	17	44.64	44.50	-13	18,047	-0.07%
2019/03/29	10	44.33	11	44.25	44.95	-1	17,832	-0.01%
2019/03/28	29	44.06	22.8	44.19	44.00	6.2	17,709	0.04%
2019/03/27	14.5	44.61	12	44.60	44.50	2.5	17,366	0.01%
2019/03/26	16	45.42	4	45.46	45.25	12	17,108	0.07%
2019/03/25	4	45.41	26	45.38	45.40	-22	17,067	-0.13%
2019/03/22	5	46.20	2	46.27	46.20	3	16,893	0.02%
2019/03/21	5	46.55	11	46.69	46.75	-6	16,784	-0.04%
2019/03/20	1	46.95	10	46.93	46.95	-9	16,780	-0.05%
2019/03/19	12	46.63	4	46.61	46.65	8	16,896	0.05%
2019/03/18	0	0.00	15	45.65	45.80	-15	16,574	-0.09%
2019/03/15	1	45.20	6.6	45.28	45.45	-5.6	16,518	-0.03%
2019/03/14	2	45.25	20	45.25	45.10	-18	16,273	-0.11%
2019/03/11	2	44.50	0	0.00	44.40	2	16,510	0.01%
2019/03/08	3	44.53	14	44.54	44.45	-11	16,503	-0.07%
2019/03/07	5	44.65	0.4	44.80	44.65	4.6	16,730	0.03%
2019/03/05	1	44.85	0	0.00	44.60	1	17,051	0.01%
2019/03/04	15	44.52	0	0.00	44.90	15	17,057	0.09%
2019/02/27	0	0.00	10	45.35	45.30	-10	16,897	-0.06%
2019/02/26	8	45.53	0	0.00	45.50	8	16,689	0.05%
2019/02/25	1	45.45	41.9	45.47	45.55	-40.9	16,530	-0.25%
2019/02/22	0	0.00	51	45.30	45.40	-51	16,537	-0.31%
2019/02/21	12	45.09	0	0.00	45.40	12	16,449	0.07%
2019/02/20	10	44.90	3	45.02	45.15	7	16,347	0.04%
2019/02/19	25	44.62	0	0.00	44.60	25	16,200	0.15%
2019/02/18	20	44.45	0	0.00	44.40	20	16,200	0.12%
2019/02/15	0	0.00	3	44.45	44.20	-3	15,981	-0.02%
2019/02/14	0	0.00	3	44.52	44.55	-3	15,903	-0.02%
2019/02/13	14	44.28	1	44.35	44.30	13	15,657	0.08%
2019/02/12	11	43.87	1	44.10	43.90	10	15,578	0.06%
2019/02/11	13	43.79	0	0.00	43.55	13	15,524	0.08%
2019/01/30	24	43.72	5	43.65	43.60	19	15,374	0.12%
2019/01/29	2	43.80	0	0.00	43.90	2	15,060	0.01%
2019/01/28	26	43.46	0	0.00	43.80	26	14,887	0.17%
2019/01/25	3	43.60	0	0.00	43.50	3	14,644	0.02%
2019/01/24	5	43.55	0	0.00	43.55	5	14,477	0.03%
2019/01/23	10	43.80	0	0.00	43.75	10	14,456	0.07%
2019/01/22	0	0.00	6	43.97	44.20	-6	14,399	-0.04%
2019/01/21	27.9	43.87	0	0.00	43.80	27.9	14,376	0.19%
2019/01/18	8	43.49	0	0.00	43.50	8	14,615	0.05%
2019/01/17	13	43.79	0	0.00	43.80	13	14,497	0.09%
2019/01/16	15	43.42	2	43.60	43.60	13	14,322	0.09%
2019/01/15	18	43.91	0	0.00	43.75	18	14,030	0.13%
2019/01/14	6	44.68	0	0.00	44.40	6	13,493	0.04%
2019/01/11	5	45.68	0	0.00	45.55	5	13,412	0.04%
2019/01/10	2	45.95	0	0.00	45.85	2	13,374	0.01%
2019/01/09	17	45.93	0	0.00	45.95	17	13,385	0.13%
2019/01/08	0	0.00	1	45.40	45.15	-1	13,203	-0.01%
2019/01/07	5	45.26	0	0.00	45.20	5	13,425	0.04%
2019/01/04	8	44.64	20	44.60	44.55	-12	13,467	-0.09%
2019/01/03	32	45.38	0	0.00	45.15	32	13,852	0.23%
2019/01/02	30.7	46.04	2	46.25	45.90	28.7	13,837	0.21%
2018/12/27	20	46.43	1	46.70	46.70	19	14,054	0.14%
2018/12/26	11	46.12	1	46.05	46.00	10	14,215	0.07%
2018/12/25	4	46.04	0	0.00	46.00	4	14,341	0.03%
2018/12/24	4	46.59	0	0.00	46.50	4	14,365	0.03%
2018/12/21	3	46.82	0	0.00	46.95	3	14,474	0.02%
2018/12/20	30	47.03	10	47.00	47.00	20	14,426	0.14%
2018/12/19	7	46.94	20	47.25	47.25	-13	14,318	-0.09%
2018/12/18	8	47.26	0	0.00	47.20	8	14,270	0.06%
2018/12/17	1	47.60	40	47.56	47.70	-39	14,372	-0.27%
2018/12/14	36	47.60	0	0.00	47.55	36	14,530	0.25%
2018/12/13	6	48.00	1	48.00	48.25	5	14,376	0.03%
2018/12/12	13	47.42	0	0.00	47.50	13	14,310	0.09%
2018/12/10	13	47.57	10	47.55	47.60	3	13,959	0.02%
2018/12/06	24.3	48.06	1	48.10	48.25	23.3	14,017	0.17%
2018/12/05	12.2	48.37	0	0.00	48.40	12.2	14,099	0.09%
2018/12/04	12	48.66	1	48.95	48.95	11	14,067	0.08%
2018/12/03	25.2	49.17	1	49.15	49.10	24.2	13,952	0.17%
2018/11/30	10	48.85	0.4	48.75	48.55	9.6	13,946	0.07%
2018/11/29	4	48.78	47.5	48.77	48.55	-43.5	13,686	-0.32%
2018/11/28	7	48.74	0	0.00	48.80	7	13,485	0.05%
2018/11/27	51	49.05	0	0.00	49.05	51	13,178	0.39%
2018/11/26	13	49.54	0	0.00	49.55	13	13,145	0.10%
2018/11/23	4	50.00	11	49.95	49.95	-7	12,886	-0.05%
2018/11/22	0	0.00	1	50.00	50.40	-1	12,878	-0.01%
2018/11/21	2	50.20	0	0.00	50.20	2	12,886	0.02%
2018/11/19	0	0.00	4.3	50.84	51.00	-4.3	12,871	-0.03%
2018/11/16	2	50.60	0	0.00	50.70	2	12,855	0.02%
2018/11/14	0	0.00	2	50.40	50.40	-2	12,904	-0.02%
2018/11/12	10	50.90	0	0.00	50.80	10	13,061	0.08%
2018/11/09	2	50.20	11	50.25	51.00	-9	13,173	-0.07%
2018/11/08	0	0.00	9	50.84	50.90	-9	13,006	-0.07%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/02	1	48.55	0	0.00	49.50	1	12,818	0.01%
2018/10/31	0	0.00	5	48.50	49.00	-5	12,645	-0.04%
2018/10/30	2	48.03	10	48.10	48.35	-8	12,477	-0.06%
2018/10/29	6	47.25	3	47.57	47.50	3	12,456	0.02%
2018/10/26	13	47.94	61.5	47.27	47.40	-48.5	12,309	-0.39%
2018/10/25	4	48.68	6	48.74	48.70	-2	11,924	-0.02%
2018/10/24	1	49.20	119	49.00	49.75	-118	11,850	-1.00%	大賣/鉅額交易
2018/10/23	6	49.58	10	49.40	49.30	-4	11,784	-0.03%
2018/10/22	1	49.75	1.2	50.30	50.30	-0.2	11,644	0.00%
2018/10/19	1	50.00	1	50.30	50.30	0	11,770	0.00%
2018/10/18	1	49.90	0	0.00	50.00	1	11,657	0.01%
2018/10/16	1	50.00	1	50.00	50.40	0	11,549	0.00%
2018/10/15	15	49.86	0	0.00	50.00	15	11,464	0.13%
2018/10/12	48	49.81	4	50.40	50.60	44	11,252	0.39%
2018/10/11	19	50.44	65	50.43	50.10	-46	11,086	-0.41%
2018/10/09	0	0.00	28	52.19	52.40	-28	10,544	-0.27%
2018/10/08	0	0.00	3	51.70	51.90	-3	10,391	-0.03%
2018/10/05	8	51.33	0	0.00	51.20	8	10,408	0.08%
2018/10/04	140	51.73	0	0.00	51.70	140	10,304	1.36%	大買/鉅額交易
2018/10/03	5	52.20	0	0.00	52.20	5	10,291	0.05%
2018/10/01	0.2	52.80	0	0.00	52.90	0.2	10,328	0.00%
2018/09/26	0	0.00	1	53.00	53.00	-1	10,649	-0.01%
2018/09/25	2	52.80	1	52.80	52.80	1	10,913	0.01%
2018/09/21	1	52.20	0.5	52.60	52.90	0.5	10,960	0.00%
2018/09/20	0	52.00	12	51.96	52.20	-12	10,889	-0.11%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/17	1	51.20	0	0.00	51.20	1	11,188	0.01%
2018/09/14	10	50.90	1	50.90	51.20	9	11,480	0.08%
2018/09/13	1	50.80	0	0.00	50.50	1	11,666	0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	149	50.61	0	0.00	50.50	149	12,101	1.23%	大買/鉅額交易
2018/09/10	2	50.75	0	0.00	50.90	2	12,298	0.02%
2018/09/07	14	51.11	0	0.00	51.20	14	12,596	0.11%
2018/09/06	1	51.60	0	0.00	51.50	1	12,810	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/03	2.2	52.00	0	0.00	52.00	2.2	13,115	0.02%
2018/08/27	3	52.90	0	0.00	52.80	3	13,544	0.02%
2018/08/21	1	51.70	0.1	51.90	51.90	1	14,272	0.01%
2018/08/16	14	51.60	0.8	51.50	51.50	13.2	14,206	0.09%
2018/08/14	0	0.00	10	52.20	52.20	-10	14,272	-0.07%
2018/08/13	1	52.00	0.1	52.00	52.00	0.9	14,288	0.01%
2018/08/10	20.1	52.95	0	0.00	53.00	20.1	14,353	0.14%
2018/08/09	0	0.00	2	52.80	52.70	-2	14,473	-0.01%
2018/08/08	2	53.00	0	0.00	53.00	2	14,644	0.01%
2018/08/07	0	0.00	10	52.90	52.50	-10	14,831	-0.07%
2018/08/03	2	52.70	1	52.70	52.80	1	15,364	0.01%
2018/08/01	0	0.00	2	52.50	52.50	-2	15,569	-0.01%
2018/07/31	4	52.70	8.2	52.62	52.70	-4.2	15,740	-0.03%
2018/07/30	3	52.20	0	0.00	52.20	3	15,752	0.02%
2018/07/27	2	52.10	6	52.20	52.40	-4	15,788	-0.03%
2018/07/26	2	51.90	3	51.90	52.10	-1	15,861	-0.01%
2018/07/25	1	52.10	0	0.00	52.10	1	15,854	0.01%
2018/07/24	2	52.10	0	0.00	52.10	2	15,828	0.01%
2018/07/20	0.1	52.30	0	0.00	52.30	0.1	16,199	0.00%
2018/07/18	0	0.00	11	52.65	52.70	-11	16,494	-0.07%
2018/07/17	0	0.00	5	52.28	52.20	-5	16,502	-0.03%
2018/07/16	0.2	52.00	1	52.20	52.00	-0.8	16,561	0.00%
2018/07/13	0	0.00	2	52.05	52.20	-2	16,748	-0.01%
2018/07/12	14	51.74	0	0.00	52.10	14	16,800	0.08%
2018/07/11	15	51.16	0	0.00	51.20	15	16,811	0.09%
2018/07/10	4.1	51.60	1.3	51.95	51.80	2.8	16,672	0.02%
2018/07/09	9	51.22	0.5	51.70	51.70	8.5	16,654	0.05%
2018/07/06	2.1	50.77	2	50.80	51.00	0.1	16,592	0.00%
2018/07/05	9	51.31	5	51.70	51.40	4	16,507	0.02%
2018/07/04	20	51.58	0	0.00	51.90	20	16,616	0.12%
2018/07/03	16	52.38	0	0.00	52.10	16	16,535	0.10%
2018/07/02	0	0.00	12	53.53	53.20	-12	16,295	-0.07%
2018/06/29	0	0.00	10	53.89	53.80	-10	16,159	-0.06%
2018/06/28	2	52.80	1	52.60	53.00	1	15,945	0.01%
2018/06/27	8	53.05	5	52.60	52.80	3	15,878	0.02%
2018/06/26	6	53.35	6	53.10	53.00	0	15,760	0.00%
2018/06/25	19	55.74	18.1	55.75	55.60	0.9	15,534	0.01%
2018/06/22	18.5	55.97	10.1	56.00	56.00	8.4	15,240	0.06%
2018/06/21	10	56.04	17.3	56.02	55.90	-7.3	15,020	-0.05%
2018/06/20	2	55.30	3	55.73	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	2	55.30	55.00	-2	14,863	-0.01%
2018/06/15	0	0.00	2.1	54.52	55.30	-2.1	14,466	-0.01%
2018/06/14	1	55.10	7	55.57	54.50	-6	14,169	-0.04%
2018/06/13	0	0.00	15.9	55.61	55.50	-15.9	13,920	-0.11%
2018/06/11	0	0.00	11.4	55.36	55.40	-11.4	13,851	-0.08%
2018/06/08	2	55.00	0	0.00	55.00	2	13,857	0.01%
2018/06/07	0	0.00	23.6	55.08	55.00	-23.6	13,947	-0.17%
2018/06/06	0	0.00	11	54.60	54.90	-11	14,092	-0.08%
2018/06/04	0	0.00	8	53.85	54.00	-8	14,053	-0.06%
2018/06/01	4	53.20	0	0.00	53.50	4	14,024	0.03%
2018/05/31	1	53.40	0	0.00	53.60	1	13,998	0.01%
2018/05/30	12	52.94	0	0.00	52.90	12	13,666	0.09%
2018/05/29	20	54.10	5	54.20	54.10	15	13,502	0.11%
2018/05/28	2	54.10	45	53.90	54.10	-43	13,620	-0.32%
2018/05/24	11	54.09	3	54.30	54.20	8	13,715	0.06%
2018/05/23	5	54.60	0	0.00	54.00	5	13,761	0.04%
2018/05/22	0	0.00	3	54.90	54.70	-3	13,826	-0.02%
2018/05/21	1	54.60	5	54.80	55.00	-4	14,054	-0.03%
2018/05/18	0.1	54.40	0	0.00	54.40	0.1	14,155	0.00%
2018/05/17	1	54.90	15	55.40	54.90	-14	14,267	-0.10%
2018/05/16	9	54.80	3	54.83	54.90	6	14,261	0.04%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	2	54.90	5	54.94	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	41.6	54.41	54.60	-41.6	14,736	-0.28%
2018/05/10	0.1	53.30	0	0.00	53.30	0.1	14,429	0.00%
2018/05/07	3	53.10	4	53.00	53.00	-1	14,283	-0.01%
2018/05/04	0.1	52.80	0	0.00	52.80	0.1	14,309	0.00%
2018/05/02	0	0.00	0	53.30	53.50	0	14,600	0.00%
2018/04/30	6	53.97	4	53.90	53.50	2	14,691	0.01%
2018/04/27	0	0.00	20	53.40	53.50	-20	14,774	-0.14%
2018/04/26	0	0.00	2	52.10	52.80	-2	14,749	-0.01%
2018/04/25	3	51.90	3	52.40	52.20	0	14,567	0.00%
2018/04/24	0	0.00	5	52.80	52.50	-5	14,412	-0.03%
2018/04/20	1	52.60	1	52.40	52.50	0	14,625	0.00%
2018/04/19	0	0.00	5	52.68	52.90	-5	14,867	-0.03%
2018/04/18	4	51.65	0.1	52.00	52.00	3.9	14,751	0.03%
2018/04/17	6	51.80	0	0.00	51.60	6	14,773	0.04%
2018/04/16	7	52.70	0	0.00	52.50	7	15,033	0.05%
2018/04/13	3	52.83	0	0.00	52.80	3	15,106	0.02%
2018/04/12	1	53.30	7	53.16	53.30	-6	15,314	-0.04%
2018/04/11	12	53.33	2	53.35	53.30	10	15,513	0.06%
2018/04/10	1	53.30	7.3	53.27	53.00	-6.3	15,594	-0.04%
2018/04/09	10	53.00	1	52.40	53.00	9	15,704	0.06%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/30	2	52.35	0	0.00	51.90	2	16,053	0.01%
2018/03/28	15	52.39	0	0.00	52.50	15	15,956	0.09%
2018/03/27	0	0.00	6	53.18	53.30	-6	16,044	-0.04%
2018/03/26	1	52.20	0.1	52.80	52.80	0.9	16,064	0.01%
2018/03/23	14	52.36	20	52.30	52.20	-6	16,204	-0.04%
2018/03/22	10	54.00	1	54.00	53.40	9	16,228	0.06%
2018/03/21	0.1	53.20	0	0.00	53.40	0.1	16,072	0.00%
2018/03/20	0	0.00	19	53.30	53.20	-19	16,284	-0.12%
2018/03/16	4	53.10	14.3	53.30	53.40	-10.3	16,593	-0.06%
2018/03/15	1	53.80	0	0.00	53.40	1	16,519	0.01%
2018/03/13	9	53.99	0	0.00	53.90	9	16,660	0.05%
2018/03/12	0	0.00	11	54.16	54.50	-11	16,673	-0.07%
2018/03/09	3.2	52.17	0	0.00	52.00	3.2	16,714	0.02%
2018/03/08	1	52.80	0	0.00	52.40	1	17,459	0.01%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/06	8	52.80	0	0.00	52.80	8	18,836	0.04%
2018/03/05	3	52.87	0	0.00	52.60	3	19,210	0.02%
2018/03/02	5.1	53.36	1	53.10	53.30	4.1	19,274	0.02%
2018/03/01	1.1	53.80	2	54.10	53.90	-1	19,367	0.00%
2018/02/27	1	54.60	0	0.00	54.50	1	19,397	0.01%
2018/02/26	10	54.70	0.3	54.20	54.30	9.7	19,415	0.05%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/21	0	0.00	10	54.10	54.00	-10	21,958	-0.05%
2018/02/12	16	53.44	4	53.75	53.00	12	22,058	0.05%
2018/02/09	4	52.90	6	52.53	52.80	-2	21,999	-0.01%
2018/02/08	0	0.00	2	53.40	53.30	-2	21,798	-0.01%
2018/02/07	1.1	52.95	5	52.66	52.70	-3.9	21,929	-0.02%
2018/02/06	25	51.18	0	0.00	50.80	25	21,788	0.11%
2018/02/05	6	53.88	4	53.85	54.10	2	21,376	0.01%
2018/02/02	2	54.80	2	54.70	54.70	0	21,222	0.00%
2018/02/01	0	0.00	14.8	54.98	54.80	-14.8	21,287	-0.07%
2018/01/31	1	54.20	1	54.60	54.60	0	21,223	0.00%
2018/01/30	5.5	54.40	0	0.00	54.40	5.5	21,082	0.03%
2018/01/26	13.1	54.70	0	0.00	54.70	13.1	20,866	0.06%
2018/01/25	1	56.00	2	55.40	55.60	-1	20,658	0.00%
2018/01/23	2	56.00	1	55.90	56.00	1	20,526	0.00%
2018/01/22	6	55.50	0	0.00	55.60	6	20,628	0.03%
2018/01/19	0	0.00	3	56.03	56.00	-3	20,908	-0.01%
2018/01/18	3	56.00	7	56.19	55.90	-4	20,836	-0.02%
2018/01/17	3	56.10	0	0.00	56.30	3	20,787	0.01%
2018/01/16	0.2	56.40	4	56.73	56.60	-3.8	20,659	-0.02%
2018/01/15	0	0.00	21	56.25	56.50	-21	20,518	-0.10%
2018/01/11	1	55.00	0	0.00	55.40	1	20,202	0.00%
2018/01/10	2	55.80	10	56.28	55.60	-8	20,285	-0.04%
2018/01/09	0	0.00	2.3	55.76	55.80	-2.3	20,010	-0.01%
2018/01/08	11	55.70	0.1	55.40	55.70	10.9	20,036	0.05%
2018/01/05	0	0.00	6.1	55.45	55.70	-6.1	19,793	-0.03%
2018/01/04	0	0.00	16	55.12	55.40	-16	19,585	-0.08%
2018/01/03	5	55.10	74	55.09	55.20	-69	19,635	-0.35%
2018/01/02	1	53.80	2	53.80	54.20	-1	19,235	-0.01%