國泰金 (2882)-凱基-長庚券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255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－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/14	6.2	54.72	13	54.35	54.30	-6.8	27,245	-0.02%
2024/05/13	463.3	55.53	25.2	55.27	55.10	438.1	26,962	1.62%	大買/鉅額交易
2024/05/10	33	53.92	182.5	54.10	55.50	-149.5	26,191	-0.57%	大賣/鉅額交易
2024/05/09	8	51.75	19.2	51.92	51.70	-11.2	24,534	-0.05%
2024/05/08	0	0.00	251	50.80	50.90	-251	24,131	-1.04%	大賣/鉅額交易
2024/05/07	1	51.00	1	50.90	50.90	0	24,147	0.00%
2024/05/06	0.2	51.08	67.6	50.97	50.90	-67.4	24,031	-0.28%
2024/05/03	3	50.20	0	0.00	50.20	3	23,755	0.01%
2024/05/02	2	50.40	18	50.50	50.30	-16	23,703	-0.07%
2024/04/30	5.4	50.75	62	50.99	50.50	-56.6	23,517	-0.24%
2024/04/29	4	50.05	86.6	50.52	50.80	-82.6	23,098	-0.36%
2024/04/26	0	0.00	2	49.00	48.90	-2	22,340	-0.01%
2024/04/25	2	48.50	0	0.00	48.55	2	22,428	0.01%
2024/04/24	0	0.00	0.2	49.40	49.25	-0.2	22,385	0.00%
2024/04/23	0	0.00	8.6	48.77	48.75	-8.6	22,603	-0.04%
2024/04/22	0	0.00	18	48.26	48.40	-18	22,828	-0.08%
2024/04/19	1.1	47.48	1	47.50	47.45	0.1	22,753	0.00%
2024/04/18	0	0.00	7	47.91	48.45	-7	22,431	-0.03%
2024/04/17	4	47.81	0	0.00	47.90	4	22,340	0.02%
2024/04/16	9	47.85	300	48.15	47.85	-291	22,176	-1.31%	大賣/鉅額交易
2024/04/15	2	48.75	0	0.00	48.95	2	21,808	0.01%
2024/04/12	25	49.21	2.4	49.22	49.05	22.7	21,657	0.10%
2024/04/11	103	49.49	10	49.66	49.70	93	21,353	0.44%	大買/
2024/04/10	3	48.95	2.1	49.00	48.75	0.9	20,845	0.00%
2024/04/09	0	0.00	8.9	49.34	49.45	-8.9	20,642	-0.04%
2024/04/08	0	0.00	4.1	48.35	48.35	-4.1	20,144	-0.02%
2024/04/03	8	48.24	4	48.40	48.05	4	20,142	0.02%
2024/04/02	0	0.00	3	48.78	48.95	-3	20,059	-0.01%
2024/04/01	2	49.20	13.2	49.04	48.95	-11.2	20,092	-0.06%
2024/03/29	0	0.00	2.7	48.55	48.65	-2.7	19,929	-0.01%
2024/03/27	0	0.00	2	48.25	48.20	-2	19,792	-0.01%
2024/03/26	0.1	48.00	18.3	48.30	48.35	-18.2	19,800	-0.09%
2024/03/25	11.1	48.01	1	48.15	48.10	10.1	19,822	0.05%
2024/03/22	10	48.70	3.1	48.99	48.55	6.9	19,755	0.03%
2024/03/21	1	48.55	14	48.45	48.55	-13	19,329	-0.07%
2024/03/20	0	0.00	15	47.70	47.50	-15	19,083	-0.08%
2024/03/19	10	47.50	26	47.67	47.75	-16	19,384	-0.08%
2024/03/18	3	47.57	1	47.80	47.55	2	19,301	0.01%
2024/03/15	42	47.85	6	47.63	47.65	36	19,158	0.19%
2024/03/14	639	47.96	52.1	47.97	48.30	586.9	18,269	3.21%	大買/鉅額交易
2024/03/13	14	46.55	17.5	46.67	46.80	-3.5	17,370	-0.02%
2024/03/12	0	0.00	4	46.40	46.50	-4	17,141	-0.02%
2024/03/11	37	45.98	26.3	46.30	46.05	10.8	16,726	0.06%
2024/03/08	2	45.10	113.1	45.13	45.30	-111.1	16,215	-0.69%	大賣/鉅額交易
2024/03/07	5	44.63	0.7	44.69	44.85	4.3	15,741	0.03%
2024/03/06	2	44.60	5	44.66	44.55	-3	15,652	-0.02%
2024/03/05	4	44.80	10	44.76	44.65	-6	15,917	-0.04%
2024/03/04	2	44.70	150	44.69	44.65	-148	15,905	-0.93%	大賣/鉅額交易
2024/03/01	4	44.70	34	44.84	44.65	-30	15,930	-0.19%
2024/02/29	5	44.46	45.1	44.62	45.05	-40.1	15,994	-0.25%
2024/02/27	13	44.38	0	0.00	44.30	13	15,657	0.08%
2024/02/26	1.1	44.40	0	0.00	44.30	1.1	15,576	0.01%
2024/02/23	12	44.72	0.1	44.85	44.45	12	15,466	0.08%
2024/02/22	2	44.70	1	44.85	44.90	1	15,679	0.01%
2024/02/21	12	44.78	2	44.85	44.75	10	15,691	0.06%
2024/02/19	3	44.88	19.1	44.91	45.00	-16.1	15,792	-0.10%
2024/02/16	13	44.34	0	0.00	44.55	13	15,816	0.08%
2024/02/15	1.1	44.10	10	44.10	44.05	-8.9	15,933	-0.06%
2024/02/05	3	43.90	0	0.00	43.90	3	15,847	0.02%
2024/02/02	0.1	44.40	10.4	44.10	44.10	-10.3	15,646	-0.07%
2024/02/01	0	0.00	1	44.45	44.45	-1	15,568	-0.01%
2024/01/31	6	43.92	0	0.00	44.15	6	15,471	0.04%
2024/01/30	1	43.95	1	44.25	43.90	0	15,388	0.00%
2024/01/29	0	0.00	3.1	44.40	44.40	-3.1	15,324	-0.02%
2024/01/26	5	44.35	21	44.48	44.50	-16	15,340	-0.10%
2024/01/25	2	44.25	0	0.00	44.35	2	15,366	0.01%
2024/01/24	4	44.21	0	0.00	44.20	4	15,325	0.03%
2024/01/23	1	43.95	0	0.00	44.20	1	15,272	0.01%
2024/01/22	13	43.90	0	0.00	43.85	13	15,315	0.08%
2024/01/19	32	43.25	1	43.50	43.80	31	15,261	0.20%
2024/01/18	24	43.30	1	43.30	43.30	23	15,132	0.15%
2024/01/17	31.9	43.55	0	0.00	43.30	31.9	14,958	0.21%
2024/01/16	41.5	43.91	6	43.88	44.00	35.5	14,499	0.24%
2024/01/15	7	44.58	0	0.00	44.45	7	14,262	0.05%
2024/01/12	12.1	44.55	0.2	44.75	44.50	11.9	14,417	0.08%
2024/01/11	4.1	44.56	0	0.00	44.60	4.1	14,442	0.03%
2024/01/10	8.1	44.76	0	0.00	44.70	8.1	14,537	0.06%
2024/01/09	8	44.92	0	0.00	44.75	8	14,551	0.05%
2024/01/08	0	45.15	2	45.45	45.10	-2	14,471	-0.01%
2024/01/05	2	44.83	1	44.90	44.85	1	14,492	0.01%
2024/01/04	4	44.81	0	0.00	44.70	4	14,633	0.03%
2024/01/03	13.1	44.84	0	0.00	44.95	13.1	14,958	0.09%
2024/01/02	1	45.45	0	0.00	45.50	1	14,818	0.01%
2023/12/29	2	45.58	10	45.64	45.75	-8	14,897	-0.05%
2023/12/28	0	0.00	15	45.53	45.80	-15	15,058	-0.10%
2023/12/27	11.3	45.49	0.2	45.45	45.45	11.1	15,076	0.07%
2023/12/26	0	0.00	1	45.10	45.20	-1	15,031	-0.01%
2023/12/25	0	0.00	0	44.95	44.85	0	15,071	0.00%
2023/12/22	2.1	44.66	0.1	44.80	44.65	2	15,129	0.01%
2023/12/21	7.1	44.72	0	0.00	44.70	7.1	15,143	0.05%
2023/12/20	11	44.86	1	44.85	44.85	10	15,167	0.07%
2023/12/19	9.1	44.91	1	44.85	44.90	8.1	15,132	0.05%
2023/12/18	5.1	45.44	0	0.00	45.50	5.1	15,242	0.03%
2023/12/15	2	45.73	8	45.80	45.85	-6	15,385	-0.04%
2023/12/14	2.4	45.50	10.1	45.80	45.90	-7.6	15,090	-0.05%
2023/12/13	8.1	44.69	0.1	44.70	44.70	8	14,626	0.05%
2023/12/12	4	44.68	0	0.00	44.75	4	14,668	0.03%
2023/12/11	1.1	44.85	0	0.00	44.85	1.1	14,610	0.01%
2023/12/08	14.4	44.86	0	0.00	44.85	14.4	14,513	0.10%
2023/12/07	9.1	45.06	0	0.00	45.00	9.1	14,380	0.06%
2023/12/06	1.1	45.51	1	45.55	45.45	0.1	14,160	0.00%
2023/12/05	8	45.53	0	0.00	45.55	8	14,051	0.06%
2023/12/04	0	0.00	12	46.35	46.25	-12	13,799	-0.09%
2023/12/01	8	46.08	0.2	46.10	46.05	7.8	13,838	0.06%
2023/11/30	0.2	46.05	0	0.00	46.50	0.2	13,738	0.00%
2023/11/29	0	0.00	0.1	45.95	45.75	-0.1	13,300	0.00%
2023/11/28	2	46.00	0	0.00	46.00	2	13,420	0.01%
2023/11/27	5	46.13	46	46.45	45.75	-41	13,497	-0.30%
2023/11/24	0	0.00	10	46.30	46.30	-10	13,412	-0.07%
2023/11/22	1.1	46.10	24	46.12	46.30	-22.9	13,527	-0.17%
2023/11/21	1	46.15	68.8	46.10	46.15	-67.8	13,506	-0.50%
2023/11/20	7	45.54	10.8	45.61	45.70	-3.8	13,372	-0.03%
2023/11/17	11	45.87	14	45.84	45.80	-3	13,436	-0.02%
2023/11/16	0	0.00	5	45.80	45.65	-5	13,339	-0.04%
2023/11/15	18	45.93	14	45.87	45.75	4	13,178	0.03%
2023/11/14	0	0.00	2	45.45	45.45	-2	12,979	-0.02%
2023/11/13	0	0.00	8	45.60	45.25	-8	12,936	-0.06%
2023/11/10	0	0.00	1	44.95	44.95	-1	12,999	-0.01%
2023/11/08	0.4	45.15	0	0.00	45.05	0.4	13,393	0.00%
2023/11/07	1	45.00	0	0.00	45.20	1	13,574	0.01%
2023/11/06	0	0.00	1	45.30	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	5	45.14	45.35	-5	13,730	-0.04%
2023/11/01	0	0.00	0	44.25	44.30	0	13,947	0.00%
2023/10/31	0	0.00	3	44.05	43.90	-3	14,171	-0.02%
2023/10/30	10.4	43.85	3	43.85	43.95	7.4	14,634	0.05%
2023/10/27	0	0.00	3	44.00	44.20	-3	15,080	-0.02%
2023/10/26	12	43.88	0	0.00	43.85	12	15,462	0.08%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	2.2	44.12	0	0.00	44.15	2.2	15,975	0.01%
2023/10/23	3	44.20	1.4	44.23	44.10	1.6	16,353	0.01%
2023/10/20	9	44.22	0	0.00	44.70	9	16,283	0.06%
2023/10/19	1	45.10	0	0.00	45.10	1	16,017	0.01%
2023/10/18	1	45.30	0	0.00	45.60	1	15,992	0.01%
2023/10/17	2.2	45.24	0	0.00	45.25	2.2	15,862	0.01%
2023/10/13	17	45.54	0	0.00	45.30	17	16,348	0.10%
2023/10/12	0.1	45.60	33	45.96	46.15	-33	16,565	-0.20%
2023/10/11	3	45.62	28.2	45.50	45.95	-25.2	16,466	-0.15%
2023/10/06	0	0.00	3	44.35	44.55	-3	16,194	-0.02%
2023/10/05	2.7	43.62	0	0.00	44.05	2.7	16,381	0.02%
2023/10/04	8.3	43.59	200	43.60	43.55	-191.7	16,486	-1.16%	大賣/鉅額交易
2023/10/03	8	44.16	0	0.00	44.00	8	16,314	0.05%
2023/09/28	17	44.80	0	0.00	44.55	17	16,601	0.10%
2023/09/27	1	44.35	0	0.00	44.60	1	16,568	0.01%
2023/09/26	17.4	44.53	0	0.00	44.45	17.4	16,547	0.11%
2023/09/25	2.2	44.67	0	0.00	44.85	2.2	16,456	0.01%
2023/09/22	1.5	44.83	0	0.00	44.70	1.5	16,512	0.01%
2023/09/21	8	45.03	4	44.86	44.90	4	16,526	0.02%
2023/09/19	1	46.55	2	46.50	46.35	-1	16,310	-0.01%
2023/09/18	5.1	46.40	0.2	46.45	46.40	4.9	16,393	0.03%
2023/09/14	2	46.85	115	46.69	46.90	-113	16,289	-0.69%	大賣/鉅額交易
2023/09/13	0	0.00	303	46.55	46.75	-303	16,345	-1.85%	大賣/鉅額交易
2023/09/12	16	46.39	2	46.55	46.65	14	16,622	0.08%
2023/09/11	2	46.30	0	0.00	46.55	2	16,620	0.01%
2023/09/08	0	0.00	1	46.10	46.30	-1	16,744	-0.01%
2023/09/07	1	45.70	1.5	45.68	45.70	-0.5	17,001	0.00%
2023/09/06	1.3	45.88	0	0.00	45.80	1.3	17,246	0.01%
2023/09/05	1	46.40	6	46.65	46.45	-5	17,354	-0.03%
2023/09/04	0.2	46.45	1.1	46.69	46.65	-0.9	17,791	-0.01%
2023/09/01	1.7	46.46	104.9	46.40	46.60	-103.1	18,058	-0.57%	大賣/鉅額交易
2023/08/31	6	45.73	0.1	45.85	45.60	5.9	17,967	0.03%
2023/08/30	6.4	45.92	2	45.90	46.10	4.4	18,138	0.02%
2023/08/29	6.1	45.69	23.6	45.88	46.05	-17.5	18,240	-0.10%
2023/08/28	1.6	44.81	0	0.00	45.40	1.6	18,361	0.01%
2023/08/25	0	0.00	2	44.60	44.50	-2	19,481	-0.01%
2023/08/24	7.5	44.55	5	44.45	44.65	2.5	19,716	0.01%
2023/08/23	2	44.60	0	0.00	44.70	2	20,015	0.01%
2023/08/22	13.2	44.99	1	45.45	45.00	12.2	20,119	0.06%
2023/08/21	0	0.00	1	45.40	45.40	-1	20,286	0.00%
2023/08/18	10.1	45.40	4	45.10	45.20	6.1	20,446	0.03%
2023/08/17	18	44.72	0	0.00	45.30	18	20,594	0.09%
2023/08/16	5	45.01	5	45.15	45.10	0	20,645	0.00%
2023/08/15	13.1	45.33	386	45.39	45.40	-372.9	21,046	-1.77%	大賣/鉅額交易
2023/08/14	27	45.26	24	45.27	45.40	3	21,344	0.01%
2023/08/11	6	46.59	287	46.37	46.45	-281	21,395	-1.31%	大賣/鉅額交易
2023/08/10	0	0.00	10.1	46.50	46.60	-10.1	21,437	-0.05%
2023/08/09	1	46.45	16	46.65	46.45	-15	21,514	-0.07%
2023/08/08	0	0.00	6.1	46.92	47.05	-6.1	21,727	-0.03%
2023/08/07	3	46.45	1	46.50	46.45	2	21,777	0.01%
2023/08/04	2	46.28	6.2	46.44	46.30	-4.2	21,795	-0.02%
2023/08/02	12.1	46.26	4	46.20	46.20	8.1	21,721	0.04%
2023/08/01	5	46.10	23.4	46.86	47.25	-18.4	21,359	-0.09%
2023/07/31	6.1	45.82	7	46.06	45.75	-0.9	20,808	0.00%
2023/07/28	1.7	45.69	19	45.57	45.75	-17.3	20,486	-0.08%
2023/07/27	499.5	45.75	31	45.99	46.00	468.5	20,452	2.29%	大買/鉅額交易
2023/07/26	195	45.25	15.6	45.18	45.35	179.4	20,136	0.89%	大買/鉅額交易
2023/07/25	0	0.00	11.5	44.43	44.55	-11.5	19,903	-0.06%
2023/07/24	4	44.15	7	44.17	44.20	-3	19,925	-0.02%
2023/07/21	2	44.45	0	0.00	44.40	2	20,007	0.01%
2023/07/20	10	44.75	2	44.65	44.75	8	20,025	0.04%
2023/07/18	2	45.03	3	45.02	45.05	-1	19,807	-0.01%
2023/07/17	5	44.94	35.1	44.73	45.00	-30.1	19,538	-0.15%
2023/07/14	2	43.85	2	44.10	44.10	0	19,244	0.00%
2023/07/13	25	43.91	0	0.00	43.60	25	19,219	0.13%
2023/07/12	7	43.60	15.2	43.98	44.00	-8.2	19,104	-0.04%
2023/07/11	16	43.54	8	43.66	43.60	8	19,068	0.04%
2023/07/10	5.4	42.94	0	0.00	42.65	5.4	19,014	0.03%
2023/07/07	7.2	42.15	0	0.00	42.25	7.2	18,995	0.04%
2023/07/06	18.1	42.64	0	0.00	42.50	18.1	18,948	0.10%
2023/07/05	6	43.10	2.1	43.33	43.20	3.9	18,679	0.02%
2023/07/04	15	43.11	0	0.00	43.05	15	18,804	0.08%
2023/07/03	0	0.00	1	43.35	43.30	-1	18,884	-0.01%
2023/06/30	1.1	43.22	0	0.00	43.15	1.1	19,065	0.01%
2023/06/29	1	43.40	2	43.80	43.40	-1	19,023	-0.01%
2023/06/28	3	43.50	5	43.62	43.65	-2	18,959	-0.01%
2023/06/27	1	44.25	0.3	44.20	44.15	0.7	18,865	0.00%
2023/06/26	33.2	44.12	50	44.10	44.05	-16.8	18,810	-0.09%
2023/06/21	8	44.33	5	44.50	44.40	3	18,796	0.02%
2023/06/20	5.5	44.20	3	44.23	44.35	2.5	18,939	0.01%
2023/06/19	6	43.87	1	43.90	43.90	5	19,245	0.03%
2023/06/16	7	44.04	0	0.00	43.90	7	19,296	0.04%
2023/06/15	0	0.00	3	44.43	44.35	-3	19,510	-0.02%
2023/06/14	2	44.80	2.5	44.58	44.60	-0.5	19,815	0.00%
2023/06/13	28.1	44.02	2.7	44.13	44.10	25.4	20,165	0.13%
2023/06/12	34.9	44.06	0	0.00	44.05	34.9	20,040	0.17%
2023/06/09	3.3	44.48	0	0.00	44.60	3.3	20,220	0.02%
2023/06/08	23.2	44.47	0	0.00	44.60	23.2	20,265	0.11%
2023/06/07	4	45.14	0	0.00	45.40	4	20,307	0.02%
2023/06/06	3	45.18	0.1	45.30	45.25	2.9	20,210	0.01%
2023/06/05	0.6	45.55	8.4	45.50	45.25	-7.8	20,213	-0.04%
2023/06/02	0.5	44.20	1	44.10	44.45	-0.5	19,891	0.00%
2023/06/01	16	43.86	0	0.00	44.00	16	19,911	0.08%
2023/05/30	3	44.50	0	0.00	44.50	3	18,585	0.02%
2023/05/29	3.4	45.01	5	45.16	44.75	-1.6	18,760	-0.01%
2023/05/26	0.4	44.00	8	44.20	43.90	-7.7	18,509	-0.04%
2023/05/25	2.2	44.25	7	44.21	44.05	-4.8	18,466	-0.03%
2023/05/24	1	44.55	0	0.00	44.80	1	18,428	0.01%
2023/05/23	0.1	44.80	3	44.95	44.80	-2.9	18,451	-0.02%
2023/05/22	1	45.20	40.2	45.18	45.15	-39.2	18,615	-0.21%
2023/05/19	1	45.10	8.1	45.10	45.15	-7.1	18,867	-0.04%
2023/05/18	0	0.00	54.9	44.38	44.40	-54.9	18,393	-0.30%
2023/05/17	2	43.75	14.1	43.88	43.95	-12.1	18,294	-0.07%
2023/05/16	0	0.00	34	43.68	43.60	-34	18,227	-0.19%
2023/05/15	0	43.20	14	42.90	43.35	-14	18,107	-0.08%
2023/05/12	23	42.85	5	43.05	42.65	18	18,034	0.10%
2023/05/11	0	0.00	6.1	43.66	43.70	-6.1	17,729	-0.03%
2023/05/10	50	43.19	50	43.00	43.05	0	17,471	0.00%
2023/05/09	7	43.14	1	43.40	43.50	6	17,476	0.03%
2023/05/08	0	0.00	7	42.90	43.05	-7	17,565	-0.04%
2023/05/05	0.2	42.46	0	0.00	42.65	0.2	17,742	0.00%
2023/05/04	1	42.20	0.3	42.30	42.50	0.7	18,392	0.00%
2023/05/03	6	42.13	0	0.00	42.40	6	18,694	0.03%
2023/05/02	2	41.95	0	0.00	42.50	2	19,081	0.01%
2023/04/28	1	42.00	0	42.40	42.45	1	19,559	0.00%
2023/04/27	1.1	42.15	0	0.00	42.25	1.1	19,728	0.01%
2023/04/26	4.1	42.19	1	42.10	42.35	3.1	19,928	0.02%
2023/04/25	8	42.58	11	42.59	42.60	-3	20,081	-0.01%
2023/04/24	3	42.53	0	0.00	42.65	3	20,163	0.01%
2023/04/21	16.5	42.73	12	42.65	42.70	4.5	20,326	0.02%
2023/04/20	0	0.00	1	42.85	42.95	-1	20,474	0.00%
2023/04/19	4.3	42.81	0	0.00	42.75	4.3	21,138	0.02%
2023/04/18	3	43.03	0	0.00	43.10	3	21,287	0.01%
2023/04/17	0	43.00	1	43.15	43.20	-1	21,528	0.00%
2023/04/14	0	0.00	60	43.04	43.15	-60	21,676	-0.28%
2023/04/13	1.1	42.70	0.1	42.80	42.60	1	21,991	0.00%
2023/04/12	1	42.90	7	42.89	42.95	-6	23,366	-0.03%
2023/04/11	680	42.60	1	42.60	42.65	679	23,436	2.90%	大買/鉅額交易
2023/04/10	12	42.45	1	42.50	42.55	11	23,472	0.05%
2023/04/07	6	42.20	1	42.15	42.25	5	23,431	0.02%
2023/04/06	1.2	41.90	11	41.88	42.00	-9.8	23,302	-0.04%
2023/03/31	6.1	41.65	1	41.70	41.80	5.1	23,594	0.02%
2023/03/30	2.1	41.60	6	41.63	41.60	-4	23,594	-0.02%
2023/03/29	2	41.65	20	41.73	41.85	-18	23,677	-0.08%
2023/03/28	21	41.55	22	41.61	41.55	-1	23,992	0.00%
2023/03/27	26	41.19	20	41.05	41.35	6	24,166	0.02%
2023/03/24	3.1	41.32	1.3	41.31	41.30	1.8	24,527	0.01%
2023/03/23	29.5	41.33	51	41.45	41.55	-21.5	24,585	-0.09%
2023/03/22	14.1	41.19	1.2	41.33	41.35	12.9	24,551	0.05%
2023/03/21	28.6	40.89	3	41.00	40.75	25.6	24,426	0.10%
2023/03/20	22.9	40.22	7	40.60	40.20	15.9	24,598	0.06%
2023/03/17	49.1	41.07	1	41.20	41.00	48.1	24,387	0.20%
2023/03/16	52.4	40.73	4.2	40.69	40.50	48.2	24,373	0.20%
2023/03/15	38	41.77	5	41.65	41.50	33	24,276	0.14%
2023/03/14	45.3	41.69	0	0.00	41.55	45.3	24,661	0.18%
2023/03/13	13.2	42.13	3	42.10	42.30	10.2	24,935	0.04%
2023/03/10	67.6	42.82	17.3	42.71	42.70	50.3	25,078	0.20%
2023/03/08	24.3	43.41	0	0.00	43.75	24.3	25,940	0.09%
2023/03/07	16.1	43.55	0.1	43.70	43.75	16	26,525	0.06%
2023/03/06	8.2	43.57	14.3	43.41	43.60	-6.2	26,702	-0.02%
2023/03/03	6	42.95	0.4	43.15	42.90	5.6	26,792	0.02%
2023/03/02	2	42.80	3	43.10	43.00	-1	26,977	0.00%
2023/03/01	36.9	42.99	2	43.45	42.75	34.9	27,137	0.13%
2023/02/24	1	43.35	2	43.40	43.45	-1	26,962	0.00%
2023/02/23	1.3	43.32	5.1	43.46	43.30	-3.8	26,909	-0.01%
2023/02/22	9.2	43.29	8	43.35	43.35	1.2	26,842	0.00%
2023/02/21	5.4	43.71	26.1	43.96	43.85	-20.7	26,799	-0.08%
2023/02/20	32	44.32	112	44.24	44.45	-80	26,879	-0.30%	大賣/
2023/02/17	3	43.87	9	43.78	44.00	-6	26,840	-0.02%
2023/02/16	3	43.07	1	43.15	43.05	2	26,950	0.01%
2023/02/15	13.9	42.93	44	43.06	42.95	-30.1	27,722	-0.11%
2023/02/14	2	43.35	6.5	43.49	43.60	-4.5	27,665	-0.02%
2023/02/13	36	42.81	4.1	42.53	42.90	31.9	27,674	0.12%
2023/02/09	2.3	42.57	0	0.00	42.60	2.3	27,815	0.01%
2023/02/08	3	42.83	0	0.00	42.85	3	27,871	0.01%
2023/02/07	5	43.10	11.1	42.82	42.80	-6.1	27,990	-0.02%
2023/02/06	15.6	42.71	1	42.90	42.65	14.6	28,020	0.05%
2023/02/03	2.3	43.38	13	43.49	43.30	-10.7	27,859	-0.04%
2023/02/02	8	43.83	49.4	43.96	44.05	-41.4	27,739	-0.15%
2023/02/01	15	42.80	10.1	42.84	43.00	4.9	27,346	0.02%
2023/01/31	1	42.70	202.1	42.70	42.55	-201.1	27,273	-0.74%	大賣/鉅額交易
2023/01/30	5	42.56	6	42.63	42.70	-1	27,171	0.00%
2023/01/17	5	41.80	10.1	41.90	42.00	-5.1	26,752	-0.02%
2023/01/16	4	41.95	2	42.05	41.75	2	26,590	0.01%
2023/01/13	6	42.02	202.1	42.05	41.80	-196.1	27,003	-0.73%	大賣/鉅額交易
2023/01/12	0	0.00	3.1	41.85	41.70	-3.1	27,100	-0.01%
2023/01/11	9	41.49	4.3	41.46	41.40	4.7	27,226	0.02%
2023/01/10	15.4	41.62	5	41.57	41.70	10.4	27,398	0.04%
2023/01/09	5	41.35	44.2	41.53	42.00	-39.2	27,590	-0.14%
2023/01/06	0	0.00	3	40.47	40.75	-3	27,378	-0.01%
2023/01/05	5.2	40.15	0	0.00	40.25	5.2	28,347	0.02%
2023/01/04	11	40.00	6	40.00	39.95	5	28,290	0.02%
2023/01/03	1.1	39.82	3.1	39.90	39.95	-2	28,532	-0.01%
2022/12/30	40.1	39.94	38	40.02	40.00	2.1	28,201	0.01%
2022/12/29	3	40.10	2.3	40.22	40.10	0.7	26,812	0.00%
2022/12/28	0.1	40.80	3	40.97	40.65	-2.9	27,146	-0.01%
2022/12/27	0.1	41.15	2	41.25	41.15	-1.9	27,356	-0.01%
2022/12/26	25	41.04	20	40.95	41.00	5	27,657	0.02%
2022/12/23	8.2	41.07	5	41.12	41.15	3.2	28,154	0.01%
2022/12/22	10.2	40.05	1	40.20	40.40	9.2	28,137	0.03%
2022/12/21	13	39.96	146	39.97	40.00	-133	28,540	-0.47%	大賣/鉅額交易
2022/12/20	12.7	40.08	0	0.00	40.15	12.7	28,645	0.04%
2022/12/19	50.3	40.31	0	0.00	40.15	50.3	28,562	0.18%
2022/12/16	28	40.15	2	40.25	40.20	26	28,483	0.09%
2022/12/15	5.2	40.58	0	0.00	40.60	5.2	28,536	0.02%
2022/12/14	3	40.92	1	41.00	40.90	2	28,476	0.01%
2022/12/13	32.1	41.21	2	41.20	40.95	30.1	28,389	0.11%
2022/12/12	4	40.56	1	40.95	41.00	3	28,282	0.01%
2022/12/09	93.2	41.23	0	0.00	41.10	93.2	28,268	0.33%
2022/12/08	23.1	40.92	0.1	41.00	40.75	23	28,141	0.08%
2022/12/07	157.1	41.85	1.1	41.51	41.40	156.1	28,225	0.55%	大買/鉅額交易
2022/12/06	14.5	41.73	0	0.00	41.40	14.5	28,216	0.05%
2022/12/05	30.5	42.93	20	42.93	42.85	10.5	27,965	0.04%
2022/12/02	15.9	43.93	22	44.05	44.00	-6.1	27,585	-0.02%
2022/12/01	10.9	44.14	81	44.08	44.15	-70.1	27,673	-0.25%
2022/11/30	5.1	43.53	7.3	43.45	43.55	-2.2	27,240	-0.01%
2022/11/29	23.3	42.71	10.5	42.50	43.45	12.8	26,436	0.05%
2022/11/28	1.1	41.94	172	42.40	42.00	-170.9	26,038	-0.66%	大賣/鉅額交易
2022/11/25	167.1	42.80	3	42.93	42.55	164.1	26,098	0.63%	大買/鉅額交易
2022/11/24	42	42.73	6	42.78	42.55	36	26,129	0.14%
2022/11/23	0.1	42.75	7	42.65	42.75	-6.9	26,779	-0.03%
2022/11/22	1	41.45	3	42.00	42.20	-2	26,833	-0.01%
2022/11/21	0.1	41.95	11	41.75	42.10	-10.9	26,610	-0.04%
2022/11/18	0	0.00	2	42.15	41.90	-2	26,485	-0.01%
2022/11/17	14	41.20	0	0.00	41.55	14	26,412	0.05%
2022/11/16	3.1	41.65	2	42.23	41.70	1.1	26,379	0.00%
2022/11/15	0	0.00	17	42.06	42.40	-17	26,222	-0.06%
2022/11/14	53	41.78	14	41.82	41.75	39	25,892	0.15%
2022/11/11	1	41.70	54.1	41.65	41.90	-53.1	25,414	-0.21%
2022/11/10	3	39.63	1	39.75	39.65	2	24,727	0.01%
2022/11/09	6	40.06	50	40.10	40.15	-44	24,595	-0.18%
2022/11/08	54	39.65	0	0.00	39.70	54	24,398	0.22%
2022/11/07	1	39.40	2	39.45	39.55	-1	24,294	0.00%
2022/11/04	1	38.75	0	0.00	38.95	1	24,403	0.00%
2022/11/03	20.1	38.80	20	38.70	38.85	0.1	24,406	0.00%
2022/11/02	3.1	38.25	4	38.38	38.50	-0.9	24,309	0.00%
2022/11/01	1	38.00	1	38.10	38.10	0	24,291	0.00%
2022/10/31	4.2	38.00	2	38.00	37.80	2.2	24,394	0.01%
2022/10/28	48	38.29	1	38.25	38.25	47	24,292	0.19%
2022/10/27	5.2	38.74	47	38.65	38.50	-41.8	24,119	-0.17%
2022/10/26	6.1	37.99	17	38.60	38.50	-10.9	24,305	-0.04%
2022/10/25	1	37.40	3	37.43	37.50	-2	24,108	-0.01%
2022/10/24	0	0.00	5	37.17	37.00	-5	24,068	-0.02%
2022/10/21	137.4	36.64	0	0.00	36.55	137.4	24,012	0.57%	大買/鉅額交易
2022/10/20	21.2	37.26	0	0.00	37.85	21.2	23,418	0.09%
2022/10/19	10	38.09	0	0.00	38.30	10	23,093	0.04%
2022/10/18	10	37.89	2	38.20	38.15	8	22,896	0.03%
2022/10/17	47	37.43	3	37.35	37.65	44	22,912	0.19%
2022/10/14	19.5	37.91	15	38.15	37.65	4.5	22,757	0.02%
2022/10/13	113.5	38.19	20	37.55	37.45	93.5	22,489	0.42%	大買/
2022/10/12	21	39.21	11	39.41	39.55	10	21,438	0.05%
2022/10/11	14	39.67	3	39.70	39.60	11	21,428	0.05%
2022/10/07	5.2	40.57	5	40.60	40.50	0.2	21,263	0.00%
2022/10/06	5.1	40.69	5	41.20	40.80	0.1	21,251	0.00%
2022/10/05	10	40.62	52	41.03	40.75	-42	21,353	-0.20%
2022/10/04	9	39.13	1.2	39.30	39.55	7.8	21,088	0.04%
2022/10/03	14.8	39.07	3	39.13	39.00	11.8	20,804	0.06%
2022/09/30	50.2	39.49	0	0.00	39.95	50.2	20,796	0.24%
2022/09/29	11	39.97	2	39.90	40.15	9	20,805	0.04%
2022/09/28	56.2	40.06	7	39.86	39.80	49.2	20,810	0.24%
2022/09/27	32	41.00	5	41.20	40.95	27	20,639	0.13%
2022/09/26	21.3	41.39	5	42.10	41.50	16.3	21,366	0.08%
2022/09/23	3	41.95	20	41.85	42.10	-17	21,834	-0.08%
2022/09/22	46	41.57	0	0.00	41.65	46	22,219	0.21%
2022/09/21	10	42.62	3	42.75	42.55	7	22,120	0.03%
2022/09/20	1.1	43.10	0	0.00	43.05	1.1	22,130	0.00%
2022/09/19	8	42.83	0	0.00	42.75	8	22,164	0.04%
2022/09/16	2	42.85	1	42.70	42.80	1	22,159	0.00%
2022/09/15	12.1	43.17	1	43.35	43.10	11.1	22,064	0.05%
2022/09/14	22.9	42.71	3	42.95	42.85	19.9	22,111	0.09%
2022/09/13	5	43.86	7	43.95	43.65	-2	22,175	-0.01%
2022/09/12	7	43.94	12	43.89	44.05	-5	22,134	-0.02%
2022/09/08	23.3	43.16	13	43.15	43.15	10.3	22,224	0.05%
2022/09/07	38.6	43.51	5	43.40	43.15	33.6	22,064	0.15%
2022/09/06	1	44.35	5	44.36	44.25	-4	21,669	-0.02%
2022/09/05	2.5	44.04	4	44.10	44.05	-1.5	21,726	-0.01%
2022/09/02	31.1	44.12	15	44.07	44.05	16.1	21,799	0.07%
2022/09/01	10.6	44.13	7	44.14	44.55	3.6	21,565	0.02%
2022/08/31	30.6	44.39	34	44.61	44.55	-3.4	21,355	-0.02%
2022/08/30	105.6	44.67	5	44.70	44.45	100.6	21,176	0.47%	大買/
2022/08/29	35.3	45.51	10	45.55	45.60	25.3	20,453	0.12%
2022/08/26	10	46.85	10.1	46.90	46.75	-0.1	20,276	0.00%
2022/08/25	1	46.55	10	46.55	46.55	-9	20,411	-0.04%
2022/08/24	52.1	46.29	50	46.38	46.35	2.1	20,674	0.01%
2022/08/23	28	46.40	0.1	46.52	46.35	27.9	21,202	0.13%
2022/08/22	25.4	46.99	0	0.00	46.85	25.4	21,431	0.12%
2022/08/19	0	0.00	2	47.50	47.50	-2	21,698	-0.01%
2022/08/18	5.1	47.10	0	0.00	47.25	5.1	22,138	0.02%
2022/08/17	5	47.25	6	47.23	47.45	-1	22,675	0.00%
2022/08/16	7.2	47.17	0	0.00	47.10	7.2	22,832	0.03%
2022/08/15	5	47.35	6	47.37	47.30	-1	22,986	0.00%
2022/08/12	1.1	47.21	1	47.25	47.25	0.1	23,091	0.00%
2022/08/11	35.1	46.74	35	46.86	47.20	0.1	23,318	0.00%
2022/08/10	0	46.35	6	46.20	46.40	-6	23,541	-0.03%
2022/08/08	10	46.01	25	46.12	46.15	-15	24,081	-0.06%
2022/08/05	2	45.70	23	45.60	45.75	-21	24,454	-0.09%
2022/08/04	5	44.72	3	44.90	44.85	2	24,900	0.01%
2022/08/03	16	44.65	32	44.70	44.95	-16	25,328	-0.06%
2022/08/02	13	44.71	2	44.55	44.85	11	25,763	0.04%
2022/08/01	13	45.27	10	45.40	45.45	3	25,797	0.01%
2022/07/29	3	45.73	0	0.00	45.50	3	25,923	0.01%
2022/07/28	1	45.55	2	45.60	45.80	-1	26,137	0.00%
2022/07/27	4	45.21	5	45.17	45.25	-1	26,025	0.00%
2022/07/26	0	0.00	6	45.64	45.60	-6	25,939	-0.02%
2022/07/25	0.1	44.90	11	45.41	45.55	-10.9	25,920	-0.04%
2022/07/22	11	44.82	1	45.00	45.00	10	26,096	0.04%
2022/07/21	9.3	44.37	2	44.65	45.05	7.3	25,997	0.03%
2022/07/20	1	45.00	40	45.70	44.90	-39	25,840	-0.15%
2022/07/19	8.1	44.96	0	0.00	44.95	8.1	25,852	0.03%
2022/07/18	6.1	44.52	6	45.20	45.20	0.1	25,908	0.00%
2022/07/15	56.8	44.32	0	0.00	44.15	56.8	25,818	0.22%
2022/07/14	5	45.11	0	0.00	45.00	5	25,713	0.02%
2022/07/13	0	0.00	4.7	45.42	45.50	-4.7	25,681	-0.02%
2022/07/12	6	44.10	0	0.00	43.80	6	25,547	0.02%
2022/07/11	0.1	45.20	70	45.09	45.05	-69.9	25,405	-0.28%
2022/07/08	2.5	45.40	22	45.45	44.80	-19.5	25,391	-0.08%
2022/07/07	10	44.53	3	44.92	45.05	7	25,204	0.03%
2022/07/06	10.3	45.55	2	46.30	44.95	8.3	24,767	0.03%
2022/07/05	6	46.79	0	0.00	46.75	6	24,464	0.02%
2022/07/04	69.1	45.46	0	0.00	45.50	69.1	24,130	0.29%
2022/07/01	26.7	50.21	16.3	49.99	49.70	10.4	23,435	0.04%
2022/06/30	17.1	51.61	0	0.00	50.90	17.1	22,938	0.07%
2022/06/29	93	52.62	90	52.79	52.80	3	22,573	0.01%
2022/06/28	0	0.00	1	53.60	53.80	-1	22,282	0.00%
2022/06/27	3	53.50	10	53.80	53.50	-7	22,246	-0.03%
2022/06/23	10	52.40	10	52.70	53.00	0	22,070	0.00%
2022/06/22	14	53.83	10	54.20	53.00	4	21,859	0.02%
2022/06/21	10	53.00	20.3	54.11	54.20	-10.3	21,818	-0.05%
2022/06/20	12	52.27	5	51.72	51.80	7	21,646	0.03%
2022/06/17	30	52.90	31	53.20	53.00	-1	21,328	0.00%
2022/06/16	0	0.00	2	53.70	53.70	-2	21,114	-0.01%
2022/06/15	0	0.00	4	53.70	53.60	-4	21,307	-0.02%
2022/06/14	5	53.48	1	53.50	53.40	4	21,655	0.02%
2022/06/13	0	53.40	0	0.00	53.80	0	21,737	0.00%
2022/06/09	0	54.90	1	54.80	54.80	-1	21,695	0.00%
2022/06/08	1.1	54.92	20.3	54.85	54.80	-19.2	21,644	-0.09%
2022/06/06	0	0.00	0.7	54.90	54.80	-0.7	21,784	0.00%
2022/06/02	0	0.00	40	54.10	54.50	-40	22,417	-0.18%
2022/06/01	0	0.00	1	54.90	54.70	-1	22,979	0.00%
2022/05/31	5.1	54.50	18.2	54.54	55.70	-13.1	22,896	-0.06%
2022/05/30	0	0.00	33	53.82	54.00	-33	22,429	-0.15%
2022/05/27	40	52.20	41	52.59	52.60	-1	22,288	0.00%
2022/05/26	20.1	51.70	28	52.11	51.50	-7.9	22,215	-0.04%
2022/05/25	27	51.06	10	51.25	51.40	17	22,592	0.08%
2022/05/24	21.1	52.23	9	52.20	52.00	12.1	22,536	0.05%
2022/05/23	27.2	52.34	0	0.00	52.30	27.2	22,330	0.12%
2022/05/20	12	52.93	74.4	53.16	52.90	-62.4	22,422	-0.28%
2022/05/19	38	52.78	20	52.93	52.70	18	22,386	0.08%
2022/05/18	605	53.39	58	53.78	54.10	547	22,267	2.46%	大買/鉅額交易
2022/05/17	664.1	52.73	0	0.00	52.60	664.1	22,037	3.01%	大買/鉅額交易
2022/05/16	13	52.90	10	52.90	53.20	3	21,829	0.01%
2022/05/13	6.5	54.18	3	54.67	54.30	3.5	21,687	0.02%
2022/05/12	32	54.84	11	55.05	54.10	21	21,631	0.10%
2022/05/11	29	56.52	0	0.00	56.20	29	21,071	0.14%
2022/05/10	18	57.61	29.2	57.85	58.00	-11.2	20,754	-0.05%
2022/05/09	67	59.38	135	59.11	58.70	-68	20,458	-0.33%	大賣/
2022/05/06	24	60.98	6	61.25	61.20	18	20,385	0.09%
2022/05/05	6	62.40	0	0.00	62.30	6	20,764	0.03%
2022/05/04	0	0.00	36	62.91	62.90	-36	20,627	-0.17%
2022/05/03	10	61.90	10	62.40	62.30	0	21,465	0.00%
2022/04/29	13	62.35	26	62.63	62.50	-13	21,850	-0.06%
2022/04/28	10	61.50	0	0.00	62.10	10	22,381	0.04%
2022/04/27	24	62.43	0	0.00	62.00	24	22,558	0.11%
2022/04/26	0	0.00	1	63.70	64.00	-1	22,855	0.00%
2022/04/25	0	63.50	0	0.00	63.80	0	23,163	0.00%
2022/04/22	1	63.40	10	63.47	64.20	-9	23,431	-0.04%
2022/04/21	10	63.20	11	63.85	63.90	-1	24,414	0.00%
2022/04/20	2	63.00	0.2	63.50	63.90	1.8	25,839	0.01%
2022/04/19	8	63.06	0	0.00	62.70	8	26,378	0.03%
2022/04/18	10	63.01	0	0.00	62.80	10	27,777	0.04%
2022/04/15	0	64.20	10	64.06	64.00	-10	27,751	-0.04%
2022/04/14	1	64.80	8	65.13	64.70	-7	27,884	-0.03%
2022/04/13	0	0.00	18	65.38	65.40	-18	27,974	-0.06%
2022/04/12	0	0.00	0.5	64.70	64.90	-0.5	27,981	0.00%
2022/04/11	0	0.00	105	64.35	64.80	-105	28,013	-0.37%	大賣/鉅額交易
2022/04/08	0	64.70	0	0.00	65.00	0	28,067	0.00%
2022/04/07	2	64.50	3	64.90	64.80	-1	28,116	0.00%
2022/04/06	6	64.98	17	64.93	65.50	-11	28,488	-0.04%
2022/04/01	0	0.00	30	64.90	65.00	-30	28,650	-0.10%
2022/03/31	26	64.59	8	64.60	64.50	18	28,580	0.06%
2022/03/30	1	64.30	6	64.45	64.40	-5	28,688	-0.02%
2022/03/29	1	63.80	0	0.00	63.80	1	28,632	0.00%
2022/03/28	0	0.00	2	63.05	63.30	-2	28,632	-0.01%
2022/03/25	2.3	63.63	1	63.60	63.50	1.3	28,679	0.00%
2022/03/24	1	63.70	1	63.70	64.30	0	28,745	0.00%
2022/03/23	0.6	64.62	3	64.83	64.80	-2.4	28,715	-0.01%
2022/03/22	0	0.00	0.1	63.50	63.60	-0.1	28,460	0.00%
2022/03/21	0	0.00	2	63.55	63.60	-2	28,562	-0.01%
2022/03/18	200	63.30	2	63.30	63.30	198	28,550	0.69%	大買/鉅額交易
2022/03/17	0	0.00	45	63.01	63.10	-45	28,392	-0.16%
2022/03/16	1	61.90	46	61.83	62.00	-45	28,028	-0.16%
2022/03/15	1	61.00	13.1	61.18	61.30	-12.1	27,888	-0.04%
2022/03/14	2	61.30	5	61.30	61.20	-3	27,942	-0.01%
2022/03/11	0.2	60.30	0	0.00	60.30	0.2	28,019	0.00%
2022/03/10	5	59.96	6	60.08	60.30	-1	28,069	0.00%
2022/03/09	2	59.20	2	59.05	59.00	0	27,951	0.00%
2022/03/08	23.2	58.28	9.8	58.39	58.50	13.5	27,980	0.05%
2022/03/07	90.2	59.36	30.1	59.29	59.40	60.1	27,493	0.22%
2022/03/04	25.1	61.44	3	61.40	61.20	22.1	27,369	0.08%
2022/03/03	3	62.00	0	0.00	62.10	3	27,473	0.01%
2022/03/02	17.3	61.97	15	62.00	62.00	2.3	28,000	0.01%
2022/03/01	8	62.14	7	62.29	62.60	1	28,021	0.00%
2022/02/25	69.4	62.29	46	62.34	62.30	23.4	27,836	0.08%
2022/02/24	19.1	62.79	4	63.05	63.00	15.1	27,194	0.06%
2022/02/23	4.1	63.73	0	0.00	63.70	4.1	26,972	0.02%
2022/02/22	7.3	63.62	0	0.00	63.70	7.3	27,302	0.03%
2022/02/21	5	64.30	0	0.00	64.60	5	27,870	0.02%
2022/02/18	5	64.18	1	64.60	64.60	4	28,908	0.01%
2022/02/17	1	64.50	0	0.00	64.70	1	28,921	0.00%
2022/02/16	8	64.41	52.1	64.31	64.80	-44.1	29,058	-0.15%
2022/02/15	5	64.38	11	64.32	64.30	-6	29,080	-0.02%
2022/02/14	105.2	63.74	110	64.09	64.20	-4.8	28,997	-0.02%	大買/大賣/
2022/02/11	0	65.50	0	0.00	65.60	0	28,556	0.00%
2022/02/10	76.1	65.44	81	65.49	65.80	-4.9	28,542	-0.02%
2022/02/09	3.8	65.81	9	65.82	66.00	-5.3	28,438	-0.02%
2022/02/08	11.5	65.97	17	66.24	66.00	-5.5	28,310	-0.02%
2022/02/07	17	64.90	2	65.25	65.70	15	28,037	0.05%
2022/01/26	11	63.52	1.9	63.35	63.30	9.1	27,436	0.03%
2022/01/25	57	62.75	4	63.00	63.00	53	27,281	0.19%
2022/01/24	6	64.28	4	64.20	64.30	2	26,533	0.01%
2022/01/21	48.4	64.31	8	64.59	64.40	40.4	26,308	0.15%
2022/01/20	13	65.31	16	65.61	65.80	-3	25,817	-0.01%
2022/01/19	15	65.99	11	66.35	66.10	4	25,418	0.02%
2022/01/18	9	66.53	4	66.85	66.90	5	25,119	0.02%
2022/01/17	155.7	67.04	156	66.71	66.50	-0.3	24,722	0.00%	大買/大賣/
2022/01/14	58.1	67.09	76	68.00	67.70	-17.9	24,258	-0.07%
2022/01/13	17	66.96	46.3	66.39	67.40	-29.3	23,316	-0.13%
2022/01/12	9	64.69	14.2	64.65	64.70	-5.2	21,953	-0.02%
2022/01/11	23.3	64.05	49.5	63.51	64.50	-26.2	21,511	-0.12%
2022/01/10	3	61.87	1.9	62.05	62.10	1.1	20,409	0.01%
2022/01/07	16	61.98	13	61.95	62.00	3	20,966	0.01%
2022/01/06	3	61.73	1	61.80	62.00	2	20,926	0.01%
2022/01/05	32	61.42	0	0.00	61.90	32	21,025	0.15%
2022/01/04	1	61.60	6	61.80	62.00	-5	21,301	-0.02%
2022/01/03	1	61.70	6	62.72	61.60	-5	21,247	-0.02%
2021/12/30	12	62.81	20	62.72	62.50	-8	21,312	-0.04%
2021/12/29	3	62.97	55	62.92	63.00	-52	21,562	-0.24%
2021/12/28	2	62.20	56	62.19	62.30	-54	21,270	-0.25%
2021/12/27	3	61.23	40	61.30	61.30	-37	21,022	-0.18%
2021/12/24	1	61.10	13	61.09	61.10	-12	21,269	-0.06%
2021/12/21	1	60.30	0	0.00	60.30	1	21,880	0.00%
2021/12/20	24	60.10	20	60.40	59.90	4	22,127	0.02%
2021/12/17	30	60.60	0	60.40	60.50	30	22,128	0.14%
2021/12/16	1	60.00	7	60.20	60.30	-6	22,181	-0.03%
2021/12/15	6	59.93	0	0.00	59.80	6	23,144	0.03%
2021/12/14	5	60.28	6	60.30	60.20	-1	23,418	0.00%
2021/12/13	6	61.10	2	61.15	60.70	4	23,489	0.02%
2021/12/10	0	0.00	15	60.47	60.50	-15	23,478	-0.06%
2021/12/09	21	60.64	15	60.40	60.70	6	23,745	0.03%
2021/12/08	1	60.70	0	0.00	60.70	1	24,282	0.00%
2021/12/07	4	59.95	4	59.80	60.70	0	24,250	0.00%
2021/12/06	0	0.00	2	59.80	60.00	-2	24,185	-0.01%
2021/12/02	2	59.45	6.4	59.39	59.50	-4.4	24,487	-0.02%
2021/12/01	1	59.70	1	59.90	59.90	0	24,530	0.00%
2021/11/30	10.1	59.34	0	0.00	60.00	10.1	24,737	0.04%
2021/11/29	6	59.43	23	59.36	59.30	-17	24,589	-0.07%
2021/11/26	62.2	60.40	0	0.00	60.20	62.2	24,564	0.25%
2021/11/25	1.1	61.29	1	61.30	61.60	0.1	24,616	0.00%
2021/11/24	4	61.48	10	61.20	61.10	-6	25,499	-0.02%
2021/11/23	24	60.83	6.1	60.82	60.80	17.9	26,165	0.07%
2021/11/22	30	61.19	6.5	61.38	61.10	23.5	26,300	0.09%
2021/11/19	14	62.18	20	62.05	61.80	-6	26,148	-0.02%
2021/11/18	25.5	62.88	41.8	63.02	63.00	-16.3	26,009	-0.06%
2021/11/17	42.3	61.23	107.5	61.56	62.20	-65.2	25,582	-0.25%	大賣/
2021/11/16	0	0.00	17	59.70	60.00	-17	24,753	-0.07%
2021/11/15	0	0.00	25	59.92	59.70	-25	25,028	-0.10%
2021/11/12	2.1	58.71	21	59.10	58.90	-18.9	25,037	-0.08%
2021/11/11	3	58.50	10	58.60	58.60	-7	25,109	-0.03%
2021/11/10	0	0.00	7	58.46	58.60	-7	25,537	-0.03%
2021/11/09	1	58.50	10	58.53	58.50	-9	25,888	-0.03%
2021/11/08	1.5	58.30	3	58.70	58.70	-1.5	26,117	-0.01%
2021/11/05	0	0.00	5.1	58.30	58.50	-5.1	26,758	-0.02%
2021/11/04	0.1	58.30	7	58.21	57.90	-7	26,864	-0.03%
2021/11/03	2	57.45	7	57.46	57.60	-5	27,081	-0.02%
2021/11/02	1.4	57.58	0	0.00	57.40	1.4	27,239	0.01%
2021/11/01	6	57.77	0	0.00	57.60	6	27,260	0.02%
2021/10/29	0	0.00	9	57.82	58.10	-9	27,334	-0.03%
2021/10/28	5	58.10	3	58.17	58.10	2	27,308	0.01%
2021/10/27	3	58.67	1	58.80	58.70	2	27,635	0.01%
2021/10/26	0	0.00	3	58.97	59.10	-3	27,866	-0.01%
2021/10/25	1	58.00	0	0.00	58.40	1	28,078	0.00%
2021/10/22	2.1	58.30	5	58.30	58.30	-2.9	29,110	-0.01%
2021/10/21	1	58.70	10	58.85	58.70	-9	29,638	-0.03%
2021/10/20	2.3	58.28	0	0.00	58.30	2.3	30,673	0.01%
2021/10/19	1	58.70	0	0.00	58.40	1	31,486	0.00%
2021/10/18	1	58.70	8	58.78	58.70	-7	32,501	-0.02%
2021/10/15	0	0.00	27	58.06	58.30	-27	32,787	-0.08%
2021/10/14	1	56.60	0	0.00	56.60	1	33,317	0.00%
2021/10/13	3	56.30	1	56.20	56.20	2	33,994	0.01%
2021/10/12	24	56.05	17	55.89	56.40	7	34,767	0.02%
2021/10/08	6.3	57.06	8	57.13	57.10	-1.7	35,161	0.00%
2021/10/07	1.5	57.22	7	57.56	57.10	-5.5	35,822	-0.02%
2021/10/06	8.2	56.62	1	56.30	57.10	7.2	36,388	0.02%
2021/10/05	37.3	55.72	7	56.27	56.40	30.3	37,311	0.08%
2021/10/04	11.2	56.73	5	56.64	56.60	6.2	37,369	0.02%
2021/10/01	10	56.92	5	56.80	56.90	5	37,567	0.01%
2021/09/30	9	57.88	0	0.00	57.90	9	37,394	0.02%
2021/09/29	18	57.61	0	0.00	58.00	18	37,382	0.05%
2021/09/28	0	0.00	5	58.68	59.00	-5	37,072	-0.01%
2021/09/27	6	58.63	27	58.53	58.70	-21	36,833	-0.06%
2021/09/24	8	57.70	1.3	57.72	57.80	6.7	36,647	0.02%
2021/09/23	20	57.42	1	57.50	57.50	19	36,726	0.05%
2021/09/22	133.1	56.65	8	56.83	56.80	125.1	36,863	0.34%	大買/鉅額交易
2021/09/17	14	59.33	31	59.22	58.90	-17	35,916	-0.05%
2021/09/16	1	59.50	14	59.81	59.70	-13	35,754	-0.04%
2021/09/15	6.1	59.32	1	59.80	59.50	5.1	35,725	0.01%
2021/09/14	29.1	60.15	14.7	59.92	59.80	14.4	36,050	0.04%
2021/09/13	8	59.71	17.7	59.79	59.90	-9.7	35,934	-0.03%
2021/09/10	1	58.70	0.7	59.20	59.20	0.3	36,179	0.00%
2021/09/09	0	0.00	13	58.40	58.70	-13	36,410	-0.04%
2021/09/08	2.3	58.52	0	58.80	58.50	2.2	36,458	0.01%
2021/09/07	1.3	58.94	10	59.00	59.20	-8.8	36,413	-0.02%
2021/09/06	33	59.28	17	59.45	59.20	16	36,440	0.04%
2021/09/03	5	59.34	17	59.74	59.60	-12	36,509	-0.03%
2021/09/02	15	58.71	11	58.38	58.70	4	36,261	0.01%
2021/09/01	9.7	59.31	0.3	59.50	59.20	9.4	36,128	0.03%
2021/08/31	15	59.21	10.5	59.01	59.60	4.5	35,983	0.01%
2021/08/30	0	0.00	113.9	59.22	59.50	-113.9	35,573	-0.32%	大賣/鉅額交易
2021/08/27	0	0.00	27.4	57.32	57.70	-27.4	34,791	-0.08%
2021/08/26	6	55.73	10	56.06	56.00	-4	34,212	-0.01%
2021/08/25	6	55.62	2.3	55.79	56.00	3.7	34,213	0.01%
2021/08/24	1	55.40	6	55.70	55.80	-5	34,194	-0.01%
2021/08/23	0.2	54.90	8	54.93	55.10	-7.8	34,292	-0.02%
2021/08/20	14.1	53.65	5	53.40	53.70	9.1	34,591	0.03%
2021/08/19	5	53.72	4	53.70	53.80	1	35,416	0.00%
2021/08/18	4	54.18	9	54.00	54.40	-5	35,187	-0.01%
2021/08/17	2	54.70	3	54.63	54.70	-1	35,285	0.00%
2021/08/16	9.1	54.33	14	54.06	54.30	-4.9	35,474	-0.01%
2021/08/13	5	55.06	1	55.00	55.00	4	36,182	0.01%
2021/08/12	11	56.09	16	55.89	56.00	-5	36,421	-0.01%
2021/08/11	40	56.07	27.2	56.00	56.00	12.8	37,296	0.03%
2021/08/10	0	0.00	1	55.00	54.90	-1	37,950	0.00%
2021/08/09	3	54.70	11	54.83	55.20	-8	38,888	-0.02%
2021/08/06	2	55.05	2	55.10	55.10	0	39,246	0.00%
2021/08/05	5	55.26	1	55.20	55.20	4	40,324	0.01%
2021/08/04	0	0.00	0	55.50	55.20	0	42,419	0.00%
2021/08/03	7	55.23	2	55.20	55.40	5	44,489	0.01%
2021/08/02	2	54.90	5	54.56	55.80	-3	45,914	-0.01%
2021/07/30	14	54.07	2	54.00	54.30	12	46,113	0.03%
2021/07/29	9	54.28	5	54.70	54.80	4	46,829	0.01%
2021/07/28	41.1	53.60	2	53.50	53.80	39.1	47,764	0.08%
2021/07/27	33	55.57	3	55.30	55.00	30	47,571	0.06%
2021/07/26	64.1	56.95	2	58.10	56.20	62.1	48,078	0.13%
2021/07/23	17	60.18	20.4	60.08	60.30	-3.4	47,224	-0.01%
2021/07/22	17	60.14	113	59.25	60.10	-96	46,760	-0.21%	大賣/
2021/07/21	9	58.32	19	58.28	58.30	-10	46,106	-0.02%
2021/07/20	36.3	58.32	7	58.53	57.90	29.3	46,010	0.06%
2021/07/19	28	59.94	28	59.76	59.70	0	45,057	0.00%
2021/07/16	40	59.29	33	59.26	59.80	7	44,842	0.02%
2021/07/15	14	58.30	8	58.16	58.10	6	44,376	0.01%
2021/07/14	8	56.84	11	56.94	57.00	-3	44,314	-0.01%
2021/07/13	12	56.20	13	56.71	56.10	-1	44,523	0.00%
2021/07/12	28	56.80	28.8	56.25	55.70	-0.8	44,050	0.00%
2021/07/09	2	53.70	0	0.00	53.80	2	43,356	0.00%
2021/07/08	21	54.47	6	54.48	54.40	15	43,206	0.03%
2021/07/07	0.1	53.80	3	54.00	54.00	-2.9	43,295	-0.01%
2021/07/06	2	54.40	23	54.31	54.10	-21	43,898	-0.05%
2021/07/05	2	54.30	5	54.30	54.20	-3	44,023	-0.01%
2021/07/02	0	0.00	61	54.00	53.90	-61	44,053	-0.14%
2021/07/01	2	53.80	11	54.08	53.90	-9	44,129	-0.02%
2021/06/30	21.5	53.90	311.1	54.00	53.90	-289.6	44,225	-0.65%	大賣/鉅額交易
2021/06/29	3	53.67	172	54.00	53.70	-169	44,258	-0.38%	大賣/鉅額交易
2021/06/28	2	54.35	1	54.20	54.30	1	44,316	0.00%
2021/06/25	2	54.35	40	54.39	54.30	-38	44,617	-0.09%
2021/06/24	27	53.51	20	53.90	53.80	7	44,881	0.02%
2021/06/23	20	53.60	59	53.64	54.10	-39	45,398	-0.09%
2021/06/22	4	52.65	2	52.80	52.60	2	45,248	0.00%
2021/06/21	119	51.93	0	0.00	52.00	119	45,507	0.26%	大買/鉅額交易
2021/06/18	11	53.49	0	0.00	53.60	11	45,701	0.02%
2021/06/17	2	53.65	0	0.00	54.00	2	45,680	0.00%
2021/06/16	6.6	54.23	0.5	54.30	54.30	6.1	46,507	0.01%
2021/06/15	3	54.33	0	0.00	54.30	3	46,545	0.01%
2021/06/11	46	54.63	2	55.30	54.50	44	46,897	0.09%
2021/06/10	6	54.50	3.1	54.66	54.70	2.9	46,959	0.01%
2021/06/09	7	54.06	0	0.00	54.30	7	47,718	0.01%
2021/06/08	2	54.65	36.3	55.10	54.80	-34.3	48,075	-0.07%
2021/06/07	8	54.30	6	55.00	54.70	2	49,977	0.00%
2021/06/04	5.1	54.98	6	55.03	55.00	-0.9	50,528	0.00%
2021/06/03	6	55.88	1.2	56.57	55.80	4.8	51,515	0.01%
2021/06/02	6	55.88	2	56.10	56.30	4	51,779	0.01%
2021/06/01	25.1	56.08	4	55.88	55.80	21.1	51,618	0.04%
2021/05/31	2	56.00	32.4	55.83	55.90	-30.4	51,771	-0.06%
2021/05/28	3	55.07	7	55.36	55.50	-4	51,748	-0.01%
2021/05/27	17	53.35	12	53.65	54.40	5	51,388	0.01%
2021/05/26	13.4	54.36	15	54.43	54.40	-1.6	51,390	0.00%
2021/05/25	56.3	54.29	11	54.26	54.30	45.3	52,113	0.09%
2021/05/24	5	53.60	12	53.44	53.90	-7	52,112	-0.01%
2021/05/21	23.1	54.03	22	55.23	54.20	1.1	52,164	0.00%
2021/05/20	15	53.52	14	54.41	53.30	1	51,138	0.00%
2021/05/19	7	54.19	22	54.32	54.30	-15	50,805	-0.03%
2021/05/18	16.1	53.21	115	53.42	53.50	-98.9	50,042	-0.20%	大賣/
2021/05/17	122	48.71	29	49.09	48.65	93	49,415	0.19%	大買/
2021/05/14	5	51.84	14	51.78	51.50	-9	48,429	-0.02%
2021/05/13	476	51.54	6	51.42	51.10	470	47,837	0.98%	大買/鉅額交易
2021/05/12	244	52.27	18.3	53.31	52.30	225.7	46,707	0.48%	大買/鉅額交易
2021/05/11	37.3	57.15	19	57.45	56.60	18.3	44,799	0.04%
2021/05/10	374	58.11	81.5	57.59	58.20	292.5	42,722	0.68%	大買/鉅額交易
2021/05/07	1.3	55.08	6	54.97	55.10	-4.7	41,585	-0.01%
2021/05/06	21	54.70	20.1	54.89	54.40	0.9	41,421	0.00%
2021/05/05	22	53.50	64.3	53.29	53.60	-42.3	40,596	-0.10%
2021/05/04	4	51.08	11	52.39	51.70	-7	39,590	-0.02%
2021/05/03	20	53.34	21	53.46	52.60	-1	38,914	0.00%
2021/04/29	3	52.37	38.1	52.53	52.30	-35.1	38,083	-0.09%
2021/04/28	6	53.28	7.1	53.22	53.00	-1.1	37,858	0.00%
2021/04/27	5	52.36	22	52.65	52.90	-17	37,854	-0.04%
2021/04/26	3	52.03	32	51.98	52.10	-29	37,332	-0.08%
2021/04/23	1	50.80	5	50.80	50.90	-4	37,028	-0.01%
2021/04/22	7	51.34	27	51.10	50.70	-20	37,188	-0.05%
2021/04/21	11	50.71	15	50.85	50.90	-4	36,739	-0.01%
2021/04/20	6	51.18	4.7	51.12	51.40	1.3	36,446	0.00%
2021/04/19	6.6	51.16	45.5	50.94	51.60	-38.9	36,139	-0.11%
2021/04/16	13	49.47	5	49.58	49.85	8	35,728	0.02%
2021/04/15	0	0.00	26	49.53	49.80	-26	36,111	-0.07%
2021/04/14	9	48.86	7.5	48.65	48.55	1.5	35,836	0.00%
2021/04/13	15.1	49.29	16.5	49.30	49.00	-1.4	35,813	0.00%
2021/04/12	27	48.78	75.7	48.52	48.80	-48.7	35,490	-0.14%
2021/04/09	13	47.24	1.2	47.17	47.25	11.8	34,922	0.03%
2021/04/08	3.2	47.68	6	47.56	47.65	-2.8	34,974	-0.01%
2021/04/07	1.2	47.95	21.1	47.62	48.00	-19.9	35,423	-0.06%
2021/04/06	1.2	47.99	3.4	47.91	48.00	-2.2	35,289	-0.01%
2021/04/01	37.1	48.04	11	48.04	47.95	26.1	35,054	0.07%
2021/03/31	16	47.93	104	47.86	47.95	-88	34,785	-0.25%	大賣/
2021/03/30	2	47.55	8.5	47.90	48.00	-6.5	34,421	-0.02%
2021/03/29	20.1	47.88	20	47.92	48.00	0.1	34,025	0.00%
2021/03/26	19.1	47.50	26	47.55	47.60	-6.8	33,554	-0.02%
2021/03/25	26	46.81	14.3	46.78	46.85	11.7	32,936	0.04%
2021/03/24	51	46.23	40	46.36	46.50	11	32,734	0.03%
2021/03/23	7	46.61	75	46.68	46.80	-68	32,299	-0.21%
2021/03/22	41	45.31	12	45.39	45.60	29	31,355	0.09%
2021/03/19	19	44.87	15.4	44.84	44.60	3.7	31,210	0.01%
2021/03/18	14.1	45.73	4	45.70	45.45	10.1	30,492	0.03%
2021/03/17	33.1	45.77	14	45.82	45.80	19.1	30,786	0.06%
2021/03/16	34.1	46.39	32.3	46.44	46.45	1.8	30,652	0.01%
2021/03/15	12	46.70	36.5	46.75	46.70	-24.5	30,476	-0.08%
2021/03/12	19	45.80	23	45.76	45.90	-4	29,745	-0.01%
2021/03/11	59.2	46.12	160.3	46.12	45.75	-101.1	29,369	-0.34%	大賣/鉅額交易
2021/03/10	15	44.50	42.1	44.46	44.55	-27.1	27,637	-0.10%
2021/03/09	61.5	43.99	111.1	44.02	44.30	-49.6	27,111	-0.18%	大賣/
2021/03/08	46	42.92	1	42.80	42.90	45	26,040	0.17%
2021/03/05	10.1	42.20	20	42.25	42.55	-9.9	25,732	-0.04%
2021/03/04	5	42.42	26	42.15	42.35	-21	26,329	-0.08%
2021/03/03	52	42.66	12	42.58	42.55	40	26,140	0.15%
2021/03/02	10	42.17	0.6	42.20	41.90	9.4	25,848	0.04%
2021/02/26	83.1	42.47	9	42.61	41.95	74.1	25,574	0.29%
2021/02/25	6	43.37	46	43.51	43.60	-40	24,484	-0.16%
2021/02/24	12	42.66	16	42.72	42.65	-4	23,685	-0.02%
2021/02/23	21.7	42.45	15	42.57	42.70	6.7	23,411	0.03%
2021/02/22	57	41.96	66	41.87	42.05	-9	23,044	-0.04%
2021/02/19	22.1	41.83	5	41.86	41.85	17.1	23,212	0.07%
2021/02/18	1	42.35	42	42.27	42.20	-41	23,510	-0.17%
2021/02/17	71.1	41.64	62.5	41.62	41.95	8.5	23,256	0.04%
2021/02/05	0	0.00	6	40.58	40.60	-6	22,569	-0.03%
2021/02/04	0.1	40.55	5	40.42	40.70	-5	22,690	-0.02%
2021/02/03	10.2	40.20	0	0.00	40.30	10.2	23,248	0.04%
2021/02/02	50	40.35	5	40.37	40.30	45	23,781	0.19%
2021/02/01	4.2	40.01	1	40.00	39.90	3.2	23,619	0.01%
2021/01/29	16	39.97	0	0.00	39.90	16	23,454	0.07%
2021/01/28	11	40.13	0	0.00	40.10	11	23,051	0.05%
2021/01/27	15	40.63	0	0.00	40.50	15	22,758	0.07%
2021/01/26	20	40.57	0	0.00	40.50	20	22,636	0.09%
2021/01/25	53	40.83	0	0.00	41.00	53	22,281	0.24%
2021/01/22	5.3	40.67	0	0.00	40.55	5.3	22,278	0.02%
2021/01/21	21.3	40.76	5	40.80	40.65	16.3	22,163	0.07%
2021/01/20	20	40.90	4	40.95	40.65	16	22,023	0.07%
2021/01/19	1.1	41.26	0	0.00	41.35	1.1	21,456	0.01%
2021/01/18	2	41.25	13	41.24	41.20	-11	21,418	-0.05%
2021/01/15	10	41.99	19	42.11	41.80	-9	21,144	-0.04%
2021/01/14	43.1	42.41	22	42.28	42.50	21.1	20,941	0.10%
2021/01/13	0	0.00	2.9	42.42	42.40	-2.9	20,773	-0.01%
2021/01/12	13	42.86	15	42.55	42.30	-2	20,539	-0.01%
2021/01/11	29	42.76	1	42.40	42.60	28	20,111	0.14%
2021/01/08	20.2	42.59	31	42.36	42.85	-10.8	19,630	-0.06%
2021/01/07	86.9	41.75	0.9	41.70	41.90	86.1	19,033	0.45%
2021/01/06	28	41.80	9	41.67	41.55	19	18,772	0.10%
2021/01/05	2.2	42.01	1	42.00	42.10	1.2	18,538	0.01%
2021/01/04	0.9	42.05	8	42.09	42.05	-7.1	18,450	-0.04%
2020/12/31	4	42.34	20	42.37	42.25	-16	18,361	-0.09%
2020/12/30	42.2	41.73	19	42.01	42.20	23.2	18,042	0.13%
2020/12/29	11	41.40	2	41.30	41.35	9	17,439	0.05%
2020/12/28	3	41.18	1	41.30	41.30	2	17,426	0.01%
2020/12/25	2	41.10	0	0.00	41.15	2	17,445	0.01%
2020/12/24	5	41.15	2	41.13	41.00	3	17,480	0.02%
2020/12/23	0	0.00	0.5	41.00	40.95	-0.5	17,482	0.00%
2020/12/22	0	0.00	2.5	41.27	41.05	-2.5	17,563	-0.01%
2020/12/18	1	41.05	0	0.00	41.20	1	17,909	0.01%
2020/12/16	0	0.00	4	41.45	41.55	-4	18,034	-0.02%
2020/12/15	5	41.05	8	41.29	41.10	-3	18,107	-0.02%
2020/12/14	11.5	41.71	3.3	41.95	41.80	8.2	18,052	0.05%
2020/12/11	14.8	41.94	24	41.90	41.95	-9.2	17,874	-0.05%
2020/12/10	10	41.35	15	41.31	41.45	-5	17,252	-0.03%
2020/12/09	0	0.00	4	40.80	41.00	-4	16,918	-0.02%
2020/12/08	17	40.55	8.5	40.60	40.95	8.5	16,800	0.05%
2020/12/07	13	40.73	2	40.70	40.95	11	16,625	0.07%
2020/12/04	9	40.36	4	40.38	40.75	5	16,401	0.03%
2020/12/03	16	40.38	7	40.39	40.30	9	16,082	0.06%
2020/12/02	13	40.50	0	0.00	40.50	13	15,847	0.08%
2020/12/01	2	40.60	4	40.59	40.70	-2	15,754	-0.01%
2020/11/30	7	40.93	0	0.00	40.40	7	15,706	0.04%
2020/11/27	0	0.00	1	41.45	41.35	-1	15,118	-0.01%
2020/11/26	2	41.40	1	41.50	41.50	1	15,129	0.01%
2020/11/25	1	41.75	25	41.59	41.45	-24	15,243	-0.16%
2020/11/24	2	41.80	6.3	41.66	41.50	-4.3	15,216	-0.03%
2020/11/23	25	41.70	9.1	41.71	41.70	15.9	15,219	0.10%
2020/11/20	5.3	41.23	2	41.08	41.30	3.3	15,158	0.02%
2020/11/19	13	41.62	18	41.55	41.50	-5	15,078	-0.03%
2020/11/18	7	41.76	5.9	41.72	41.80	1.1	14,889	0.01%
2020/11/17	7.5	41.38	16.1	41.38	41.50	-8.6	14,523	-0.06%
2020/11/16	2	40.90	14	40.83	40.95	-12	14,234	-0.08%
2020/11/13	6	40.43	18	40.54	40.55	-12	14,240	-0.08%
2020/11/12	9	40.82	4.8	40.81	40.55	4.2	14,160	0.03%
2020/11/11	6	41.08	44	41.05	41.25	-38	13,958	-0.27%
2020/11/10	12	40.25	56.2	40.31	40.40	-44.2	13,287	-0.33%
2020/11/09	0	0.00	5	39.59	39.60	-5	12,736	-0.04%
2020/11/06	0	0.00	5	39.25	39.30	-5	12,766	-0.04%
2020/11/05	0	0.00	32	39.01	39.20	-32	12,944	-0.25%
2020/11/04	2	38.70	43	39.08	39.15	-41	13,025	-0.31%
2020/11/03	0	0.00	5	38.90	38.90	-5	12,916	-0.04%
2020/11/02	5	38.50	15	38.48	38.65	-10	12,939	-0.08%
2020/10/30	0	0.00	0.1	38.45	38.40	-0.1	12,953	0.00%
2020/10/29	25	38.18	1	38.25	38.15	24	12,795	0.19%
2020/10/28	14	38.45	4	38.60	38.60	10	12,906	0.08%
2020/10/27	5	38.68	0	0.00	38.60	5	13,093	0.04%
2020/10/26	11	38.71	33	38.74	38.95	-22	13,285	-0.17%
2020/10/23	9	38.47	4	38.51	38.60	5	13,364	0.04%
2020/10/21	10	38.45	0	0.00	38.40	10	13,560	0.07%
2020/10/20	18	38.30	0	0.00	38.45	18	13,633	0.13%
2020/10/19	2	38.48	0	0.00	38.40	2	13,674	0.01%
2020/10/16	6	38.18	0	0.00	38.15	6	13,761	0.04%
2020/10/15	17	38.31	0	0.00	38.20	17	13,918	0.12%
2020/10/14	31	38.70	0	0.00	38.60	31	13,826	0.22%
2020/10/13	13	38.45	6	38.45	38.45	7	13,800	0.05%
2020/10/12	10	38.45	0	0.00	38.60	10	13,841	0.07%
2020/10/08	12	38.44	10	38.60	38.45	2	13,875	0.01%
2020/10/07	5	38.67	20	38.60	38.60	-15	13,829	-0.11%
2020/10/06	0	0.00	6.2	38.69	38.65	-6.2	13,931	-0.04%
2020/10/05	16	38.52	3	38.55	38.45	13	14,007	0.09%
2020/09/30	5	38.73	0	0.00	38.60	5	14,128	0.04%
2020/09/28	1	38.30	5	38.45	38.55	-4	14,372	-0.03%
2020/09/25	1	38.20	5.3	38.11	38.10	-4.3	14,579	-0.03%
2020/09/24	61	38.06	1	38.40	38.00	60	14,574	0.41%
2020/09/23	2	38.70	2	38.75	39.00	0	14,327	0.00%
2020/09/22	0	0.00	3	38.90	39.00	-3	14,432	-0.02%
2020/09/21	7	39.26	2	39.40	39.10	5	14,877	0.03%
2020/09/18	10	39.57	0	0.00	39.50	10	14,881	0.07%
2020/09/17	3	39.85	5	40.02	39.65	-2	14,810	-0.01%
2020/09/16	2	40.10	0	0.00	40.20	2	14,831	0.01%
2020/09/15	100	39.95	4	40.06	40.10	96	14,830	0.65%
2020/09/14	3.6	39.93	6	39.80	40.10	-2.4	14,989	-0.02%
2020/09/11	11	39.89	0	0.00	39.90	11	15,115	0.07%
2020/09/10	1	39.40	0	0.00	39.75	1	15,285	0.01%
2020/09/09	3	39.32	2	39.15	39.45	1	15,487	0.01%
2020/09/08	3.1	39.47	0	0.00	39.55	3.1	15,642	0.02%
2020/09/07	4	39.38	4	39.39	39.35	0	15,853	0.00%
2020/09/04	4	39.51	5	39.47	39.45	-1	16,308	-0.01%
2020/09/03	2	39.70	0	0.00	39.85	2	16,380	0.01%
2020/09/02	4	39.69	0	0.00	39.55	4	16,465	0.02%
2020/09/01	1	39.85	0	0.00	39.85	1	16,564	0.01%
2020/08/28	4	39.99	0	0.00	39.95	4	16,722	0.02%
2020/08/26	0.2	40.50	1	40.30	40.55	-0.8	17,279	0.00%
2020/08/25	1	39.90	4	40.35	40.50	-3	17,329	-0.02%
2020/08/24	4.2	39.87	0	0.00	39.90	4.2	17,594	0.02%
2020/08/20	27	39.69	2	40.10	39.80	25	17,855	0.14%
2020/08/19	5	40.85	8	40.84	40.55	-3	17,898	-0.02%
2020/08/18	0.2	40.55	2	40.50	40.60	-1.8	17,722	-0.01%
2020/08/17	47	40.64	5.1	40.49	40.70	41.9	17,842	0.24%
2020/08/14	0.2	40.30	1	40.30	40.30	-0.8	17,866	0.00%
2020/08/13	0	0.00	16	40.54	40.70	-16	17,963	-0.09%
2020/08/12	0	0.00	5	40.10	40.45	-5	17,944	-0.03%
2020/08/11	8	40.04	14.2	40.06	39.95	-6.2	17,791	-0.03%
2020/08/10	1	40.20	31	40.33	40.45	-30	17,663	-0.17%
2020/08/07	14	39.91	0	0.00	39.85	14	17,607	0.08%
2020/08/06	2	40.05	7	40.22	40.20	-5	17,597	-0.03%
2020/08/05	0	0.00	5	39.85	39.85	-5	17,608	-0.03%
2020/08/04	2	39.60	1	39.55	39.80	1	17,688	0.01%
2020/08/03	24	39.27	0	0.00	39.25	24	17,735	0.14%
2020/07/31	17	39.67	0	0.00	39.60	17	17,563	0.10%
2020/07/30	105	39.85	4	40.00	40.10	101	17,425	0.58%	大買/鉅額交易
2020/07/29	100	40.15	0	0.00	40.10	100	17,321	0.58%
2020/07/28	128	39.75	0	0.00	39.65	128	17,566	0.73%	大買/鉅額交易
2020/07/27	22	39.91	4	40.00	39.75	18	17,939	0.10%
2020/07/24	1	40.25	2.1	40.15	40.10	-1.1	18,009	-0.01%
2020/07/23	17	40.41	3	40.47	40.35	14	17,974	0.08%
2020/07/22	0	0.00	1	40.75	40.65	-1	18,028	-0.01%
2020/07/21	11	40.59	0	0.00	40.40	11	17,927	0.06%
2020/07/20	0	0.00	10.1	40.40	40.40	-10.1	17,759	-0.06%
2020/07/16	13	40.55	0	0.00	40.55	13	17,975	0.07%
2020/07/15	3	40.80	0	0.00	40.65	3	17,924	0.02%
2020/07/14	2	40.68	1.4	40.66	40.70	0.6	18,075	0.00%
2020/07/13	3	40.75	6	40.71	40.95	-3	18,211	-0.02%
2020/07/10	3	40.40	1	40.35	40.25	2	18,277	0.01%
2020/07/09	17.1	40.83	2	40.95	40.60	15.1	18,417	0.08%
2020/07/08	1	40.90	0	0.00	40.95	1	18,388	0.01%
2020/07/07	219	41.06	2	41.05	40.95	217	18,681	1.16%	大買/鉅額交易
2020/07/06	20	41.03	13	41.23	41.25	7	18,613	0.04%
2020/07/03	10	40.55	47.4	40.59	40.75	-37.4	18,579	-0.20%
2020/07/02	1	40.30	1	40.40	40.30	0	18,729	0.00%
2020/07/01	8	40.21	6	40.31	40.35	2	18,993	0.01%
2020/06/30	5	41.90	2	41.95	41.85	3	18,782	0.02%
2020/06/29	3	41.90	23	41.90	41.90	-20	18,456	-0.11%
2020/06/24	1	42.25	21	42.39	42.20	-20	18,341	-0.11%
2020/06/22	0	0.00	10	42.08	42.10	-10	18,405	-0.05%
2020/06/19	2	42.05	10	42.05	42.10	-8	18,574	-0.04%
2020/06/18	2	42.15	6	42.13	42.15	-4	18,626	-0.02%
2020/06/17	0	0.00	17.1	42.11	42.20	-17.1	18,642	-0.09%
2020/06/16	0	0.00	5	41.84	41.90	-5	19,027	-0.03%
2020/06/15	365	41.04	1	41.00	40.90	364	19,490	1.87%	大買/鉅額交易
2020/06/12	3	40.75	2	40.45	40.70	1	19,726	0.01%
2020/06/11	21	41.36	6	41.10	41.00	15	20,145	0.07%
2020/06/10	0	0.00	6	42.25	42.35	-6	20,108	-0.03%
2020/06/09	0	0.00	4	41.86	42.00	-4	20,714	-0.02%
2020/06/08	4	41.94	16	41.86	41.90	-12	21,246	-0.06%
2020/06/05	0.7	41.50	3	41.62	41.60	-2.3	21,311	-0.01%
2020/06/04	0	0.00	1	41.45	41.55	-1	21,536	0.00%
2020/06/03	0	0.00	17	41.23	41.40	-17	21,897	-0.08%
2020/06/02	1	40.35	5	40.40	40.35	-4	21,748	-0.02%
2020/06/01	1.3	40.16	17	40.31	40.25	-15.7	21,626	-0.07%
2020/05/29	0.2	40.00	25	39.87	40.05	-24.8	21,638	-0.11%
2020/05/28	8	39.81	2	39.80	39.50	6	21,492	0.03%
2020/05/27	5	40.15	3	40.10	40.15	2	21,928	0.01%
2020/05/26	0	0.00	24	39.90	39.90	-24	22,372	-0.11%
2020/05/25	6	39.15	0	0.00	39.15	6	22,190	0.03%
2020/05/22	6	39.29	17.1	39.52	39.25	-11.1	22,264	-0.05%
2020/05/21	1	39.85	2	39.90	39.95	-1	22,347	0.00%
2020/05/20	10	39.60	1	39.70	39.65	9	22,296	0.04%
2020/05/19	0	0.00	4	39.53	39.45	-4	22,238	-0.02%
2020/05/15	9	39.12	1	39.05	39.05	8	22,160	0.04%
2020/05/14	12	39.19	0	0.00	39.15	12	22,118	0.05%
2020/05/13	11	39.38	2	39.48	39.55	9	22,045	0.04%
2020/05/12	5	39.46	3	39.52	39.60	2	22,039	0.01%
2020/05/11	0	0.00	7	39.79	39.60	-7	22,106	-0.03%
2020/05/08	2	39.18	5	39.50	39.25	-3	22,176	-0.01%
2020/05/07	2	39.03	0	0.00	38.85	2	22,167	0.01%
2020/05/06	4	38.73	0	0.00	38.80	4	22,195	0.02%
2020/05/05	14	39.07	3	39.15	38.90	11	22,223	0.05%
2020/05/04	11	38.73	1.2	39.02	38.80	9.8	22,279	0.04%
2020/04/30	6	39.72	31	39.73	39.90	-25	22,046	-0.11%
2020/04/29	2	38.53	14	38.68	38.45	-12	21,797	-0.06%
2020/04/28	0	0.00	34	38.05	38.00	-34	21,841	-0.16%
2020/04/27	0	0.00	1	37.65	38.00	-1	22,663	0.00%
2020/04/24	3	37.12	1	37.20	37.05	2	22,655	0.01%
2020/04/23	3	37.22	0	0.00	37.25	3	22,786	0.01%
2020/04/22	8.4	36.79	0	0.00	37.20	8.4	22,804	0.04%
2020/04/21	18	37.21	0	0.00	37.00	18	22,784	0.08%
2020/04/20	16	38.04	15	38.15	38.00	1	22,772	0.00%
2020/04/17	5	38.38	0	0.00	38.20	5	23,025	0.02%
2020/04/16	37	37.74	7	37.73	37.80	30	22,915	0.13%
2020/04/15	11	38.15	7	38.19	38.30	4	22,791	0.02%
2020/04/14	0	0.00	17	37.79	38.00	-17	22,766	-0.07%
2020/04/13	18	37.49	7	37.45	37.40	11	22,579	0.05%
2020/04/10	3	37.65	50	37.61	37.80	-47	22,597	-0.21%
2020/04/09	1	36.20	1	36.25	36.20	0	22,305	0.00%
2020/04/08	1	35.35	2	35.55	35.75	-1	22,189	0.00%
2020/04/07	2	35.50	11	35.48	35.35	-9	21,984	-0.04%
2020/04/06	3	35.07	3	35.22	35.05	0	21,787	0.00%
2020/04/01	12	35.26	0	0.00	35.25	12	21,471	0.06%
2020/03/31	8	35.52	0	0.00	35.30	8	21,392	0.04%
2020/03/30	2	35.03	5	35.80	35.80	-3	21,116	-0.01%
2020/03/27	2	35.70	4	35.85	35.80	-2	20,967	-0.01%
2020/03/26	8	35.46	0	0.00	35.25	8	20,711	0.04%
2020/03/25	2	35.60	2	35.60	35.30	0	20,728	0.00%
2020/03/24	2	35.03	6.4	35.06	34.65	-4.4	20,552	-0.02%
2020/03/23	4	34.19	13	34.51	34.15	-9	20,477	-0.04%
2020/03/20	106	35.06	23	35.33	35.10	83	20,413	0.41%	大買/
2020/03/19	36	33.99	45	33.90	34.00	-9	19,997	-0.05%
2020/03/18	74	34.90	0	0.00	34.65	74	19,782	0.37%
2020/03/17	16	34.96	3	35.02	35.00	13	19,559	0.07%
2020/03/16	67	36.16	12	35.96	35.80	55	19,289	0.29%
2020/03/13	27	35.63	36	35.69	37.00	-9	18,926	-0.05%
2020/03/12	48	37.95	8	37.74	37.50	40	18,171	0.22%
2020/03/11	20	38.90	5	39.00	38.60	15	17,595	0.09%
2020/03/10	3	38.70	8	38.88	39.00	-5	17,509	-0.03%
2020/03/09	71	38.69	4	38.60	38.55	67	17,666	0.38%
2020/03/06	43	39.56	2	39.90	39.50	41	16,962	0.24%
2020/03/05	6	40.13	0	0.00	40.15	6	16,604	0.04%
2020/03/04	5	39.69	0	0.00	39.75	5	16,734	0.03%
2020/03/03	12	39.85	0	0.00	39.80	12	16,625	0.07%
2020/03/02	32	39.38	2	39.50	39.50	30	16,401	0.18%
2020/02/27	19	40.18	0	0.00	40.05	19	16,358	0.12%
2020/02/26	4	40.54	10	40.58	40.65	-6	15,944	-0.04%
2020/02/25	2	40.63	0	0.00	40.70	2	15,823	0.01%
2020/02/24	3	40.88	0	0.00	40.85	3	15,822	0.02%
2020/02/21	6	41.36	0	0.00	41.30	6	15,705	0.04%
2020/02/20	1	41.65	11	41.75	41.60	-10	15,756	-0.06%
2020/02/19	0.9	41.75	3	41.70	41.75	-2.1	15,831	-0.01%
2020/02/18	2	41.25	36	41.38	41.50	-34	15,879	-0.21%
2020/02/14	22	41.59	0	0.00	41.65	22	15,980	0.14%
2020/02/13	5	41.70	0	0.00	41.60	5	16,248	0.03%
2020/02/12	75	41.83	3	41.90	41.80	72	16,482	0.44%
2020/02/11	0	0.00	4	41.64	41.65	-4	16,604	-0.02%
2020/02/10	1	40.90	0	0.00	40.90	1	17,085	0.01%
2020/02/07	2	41.05	1	41.10	41.05	1	18,245	0.01%
2020/02/06	10.4	41.21	12	41.30	41.50	-1.6	18,469	-0.01%
2020/02/05	0	0.00	2	40.90	40.95	-2	18,523	-0.01%
2020/02/04	11	40.70	5	40.75	40.70	6	18,629	0.03%
2020/02/03	28	40.10	4	40.15	40.20	24	18,821	0.13%
2020/01/31	39	41.01	19	40.89	40.65	20	18,706	0.11%
2020/01/30	18	40.91	39	41.26	40.60	-21	18,516	-0.11%
2020/01/20	3	43.08	8.2	43.14	43.10	-5.2	17,715	-0.03%
2020/01/17	1	42.95	10	43.02	43.10	-9	17,677	-0.05%
2020/01/16	21.1	42.87	6	42.86	42.95	15.1	17,637	0.09%
2020/01/15	1	42.75	0	0.00	42.90	1	17,693	0.01%
2020/01/14	11	42.90	17	42.96	42.85	-6	17,768	-0.03%
2020/01/13	5	42.79	5	42.65	42.85	0	17,602	0.00%
2020/01/10	2	42.00	25	42.05	42.05	-23	17,528	-0.13%
2020/01/09	0.2	42.00	1	41.95	42.00	-0.8	17,525	0.00%
2020/01/08	3	41.85	0	0.00	41.80	3	17,684	0.02%
2020/01/07	6	42.22	0	0.00	42.20	6	17,626	0.03%
2020/01/06	9	42.27	2	42.25	42.25	7	17,702	0.04%
2020/01/03	2	42.85	12	42.79	42.80	-10	17,577	-0.06%
2020/01/02	0	0.00	2	42.65	42.55	-2	17,567	-0.01%
2019/12/31	2	42.60	322.5	42.60	42.55	-320.5	17,551	-1.83%	大賣/鉅額交易
2019/12/30	10	42.61	0	0.00	42.70	10	17,595	0.06%
2019/12/27	2	42.68	0	0.00	42.70	2	17,644	0.01%
2019/12/25	3.8	42.62	0	42.65	42.60	3.8	17,752	0.02%
2019/12/24	10	42.75	1	42.65	42.65	9	17,858	0.05%
2019/12/23	1	42.65	20	42.65	42.80	-19	17,963	-0.11%
2019/12/20	0	0.00	2	42.70	42.80	-2	17,985	-0.01%
2019/12/19	10	42.75	14	42.87	42.70	-4	17,911	-0.02%
2019/12/18	0	0.00	1	42.90	43.00	-1	17,810	-0.01%
2019/12/17	9	42.74	8	42.83	42.95	1	17,822	0.01%
2019/12/16	9	42.97	1	43.00	42.90	8	17,741	0.04%
2019/12/13	22	42.88	38.3	42.77	42.90	-16.3	17,562	-0.09%
2019/12/12	7	42.53	10.1	42.46	42.45	-3.1	17,156	-0.02%
2019/12/11	8	42.18	24.1	42.31	42.40	-16.1	16,948	-0.09%
2019/12/10	2.6	41.55	5.2	41.58	41.70	-2.6	16,686	-0.02%
2019/12/09	9.3	41.27	0	0.00	41.30	9.3	16,725	0.06%
2019/12/06	19	41.22	1	41.25	41.25	18	16,803	0.11%
2019/12/05	23	41.46	8	41.44	41.50	15	16,719	0.09%
2019/12/04	15	41.22	14	41.27	41.30	1	16,638	0.01%
2019/12/03	10	41.80	0	0.00	41.75	10	16,293	0.06%
2019/12/02	3	41.70	0	0.00	41.65	3	16,325	0.02%
2019/11/29	11	41.73	10	42.00	41.70	1	16,305	0.01%
2019/11/28	4	42.30	2	42.45	42.35	2	16,108	0.01%
2019/11/27	0	0.00	8	42.21	42.30	-8	16,237	-0.05%
2019/11/26	42	42.41	1	42.40	42.00	41	16,257	0.25%
2019/11/25	0	0.00	5	42.46	42.50	-5	15,681	-0.03%
2019/11/22	2	42.40	3	42.18	42.40	-1	15,745	-0.01%
2019/11/21	4	41.93	10	41.90	42.05	-6	15,785	-0.04%
2019/11/20	3	42.30	2	42.25	42.30	1	15,725	0.01%
2019/11/19	0	0.00	7	42.58	42.70	-7	15,676	-0.04%
2019/11/18	1	42.75	2	42.78	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	3	42.33	42.55	-3	15,615	-0.02%
2019/11/14	10	42.10	7	42.17	42.15	3	15,650	0.02%
2019/11/13	2	42.55	0	0.00	42.35	2	16,314	0.01%
2019/11/12	30	43.12	0	0.00	42.80	30	16,422	0.18%
2019/11/11	16	42.41	21	42.60	42.25	-5	16,218	-0.03%
2019/11/08	0	0.00	1	42.55	42.70	-1	16,126	-0.01%
2019/11/07	58	43.24	23.4	43.05	42.90	34.6	15,987	0.22%
2019/11/06	9	41.99	57	42.57	43.00	-48	15,346	-0.31%
2019/11/05	3	41.28	1.5	41.28	41.45	1.5	14,376	0.01%
2019/11/04	0	0.00	1	40.95	40.95	-1	14,252	-0.01%
2019/11/01	2	40.30	11.3	40.21	40.10	-9.3	14,271	-0.07%
2019/10/31	11	40.41	2	40.55	40.30	9	14,303	0.06%
2019/10/30	17	40.85	0	0.00	40.85	17	14,093	0.12%
2019/10/29	0	0.00	1.4	41.15	41.15	-1.4	14,014	-0.01%
2019/10/28	0	0.00	1	41.10	41.00	-1	13,915	-0.01%
2019/10/25	4	41.13	0	0.00	41.00	4	13,828	0.03%
2019/10/24	5	40.96	0	0.00	41.15	5	13,751	0.04%
2019/10/23	12	41.17	0	0.00	40.95	12	13,685	0.09%
2019/10/22	13	41.35	1.1	41.35	41.50	11.9	13,627	0.09%
2019/10/21	1	41.25	1	41.25	41.30	0	13,518	0.00%
2019/10/18	4	41.00	1.1	41.05	41.30	2.9	13,581	0.02%
2019/10/17	4	41.00	0.1	41.25	41.30	3.9	13,439	0.03%
2019/10/16	1	41.20	1	41.10	41.10	0	13,435	0.00%
2019/10/15	2	40.63	0	0.00	40.55	2	13,414	0.01%
2019/10/14	8	40.71	15	40.71	40.65	-7	13,459	-0.05%
2019/10/09	0	0.00	1	40.50	40.55	-1	13,440	-0.01%
2019/10/08	11.5	40.69	0	0.00	40.50	11.5	13,540	0.08%
2019/10/07	2	40.45	4	40.55	40.40	-2	13,502	-0.01%
2019/10/04	0.1	40.60	15	40.41	40.60	-14.9	13,625	-0.11%
2019/10/03	1	40.30	7	40.35	40.30	-6	13,615	-0.04%
2019/10/02	6	41.00	0	0.00	40.90	6	13,633	0.04%
2019/10/01	0	0.00	17	41.39	41.25	-17	13,634	-0.12%
2019/09/25	0	0.00	2	41.55	41.45	-2	13,724	-0.01%
2019/09/24	5	41.50	4	41.56	41.60	1	14,042	0.01%
2019/09/23	3	41.40	0	0.00	41.15	3	14,358	0.02%
2019/09/20	1	41.85	4	41.68	41.55	-3	14,704	-0.02%
2019/09/19	0	0.00	5	41.72	41.85	-5	14,570	-0.03%
2019/09/18	11	41.70	1	41.65	41.75	10	14,537	0.07%
2019/09/16	2	41.60	3	41.50	41.55	-1	14,558	-0.01%
2019/09/12	5	41.52	7	41.51	41.50	-2	14,586	-0.01%
2019/09/11	2	41.25	15	41.30	41.40	-13	14,658	-0.09%
2019/09/10	7	41.22	33	41.33	41.40	-26	14,594	-0.18%
2019/09/09	4	40.79	6	40.88	40.95	-2	14,497	-0.01%
2019/09/06	0.1	40.80	16	40.80	40.80	-15.9	14,462	-0.11%
2019/09/05	2	40.15	15	40.32	40.50	-13	14,418	-0.09%
2019/09/03	2	39.93	0.6	40.00	39.80	1.4	14,539	0.01%
2019/09/02	13	40.01	1	40.10	39.95	12	14,675	0.08%
2019/08/30	10	39.70	20	39.98	40.15	-10	14,765	-0.07%
2019/08/29	5.1	39.50	0	0.00	39.50	5.1	14,673	0.03%
2019/08/28	2	39.85	1	39.90	39.95	1	14,763	0.01%
2019/08/27	0	0.00	25	39.75	39.75	-25	14,766	-0.17%
2019/08/26	6	39.45	0	0.00	39.50	6	14,823	0.04%
2019/08/23	15	39.82	1	39.80	39.85	14	14,870	0.09%
2019/08/22	2	39.48	20	39.45	39.45	-18	14,954	-0.12%
2019/08/21	5	39.62	0	0.00	39.50	5	16,263	0.03%
2019/08/20	5	39.79	0	0.00	39.70	5	16,260	0.03%
2019/08/19	0	0.00	1	40.00	40.00	-1	16,339	-0.01%
2019/08/16	19	39.06	0	0.00	39.55	19	16,312	0.12%
2019/08/15	11	39.40	9	39.36	39.35	2	15,763	0.01%
2019/08/14	13	39.86	3	39.92	39.75	10	15,935	0.06%
2019/08/13	12	39.88	0	0.00	39.80	12	16,024	0.07%
2019/08/12	46.5	40.25	0	0.00	40.00	46.5	16,218	0.29%
2019/08/08	4	40.04	0	0.00	39.95	4	16,545	0.02%
2019/08/07	19	39.72	0	0.00	39.80	19	16,841	0.11%
2019/08/06	14	39.38	0	0.00	39.90	14	17,733	0.08%
2019/08/05	17	39.99	0	0.00	39.95	17	18,089	0.09%
2019/08/02	29	40.04	21	40.05	40.10	8	18,151	0.04%
2019/08/01	13	40.51	2	40.60	40.50	11	18,301	0.06%
2019/07/31	38	40.89	0	0.00	40.80	38	18,319	0.21%
2019/07/30	1	41.15	0	0.00	41.10	1	18,294	0.01%
2019/07/29	0	0.00	3	41.23	41.20	-3	18,573	-0.02%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0	0.00	1	41.30	41.20	-1	19,265	-0.01%
2019/07/24	12	41.31	0	0.00	41.15	12	19,348	0.06%
2019/07/22	3	41.20	0	0.00	41.40	3	19,369	0.02%
2019/07/19	5	41.25	0	0.00	41.05	5	19,374	0.03%
2019/07/18	3	41.15	0	0.00	41.10	3	19,312	0.02%
2019/07/16	5	41.65	0	0.00	41.55	5	18,975	0.03%
2019/07/15	2	41.63	1	41.50	41.65	1	18,852	0.01%
2019/07/12	24	41.72	1	41.60	41.60	23	18,882	0.12%
2019/07/10	2	42.00	0	0.00	42.20	2	19,114	0.01%
2019/07/09	1	41.70	0	0.00	41.85	1	19,150	0.01%
2019/07/08	3	41.87	2	42.20	41.95	1	19,251	0.01%
2019/07/05	2	42.45	0	0.00	42.35	2	19,420	0.01%
2019/07/04	2	42.75	1	42.80	42.50	1	19,631	0.01%
2019/07/03	0	0.00	2	42.30	42.25	-2	19,901	-0.01%
2019/07/02	0	0.00	1	42.65	42.65	-1	20,241	0.00%
2019/07/01	7	42.54	10	42.53	42.70	-3	20,202	-0.01%
2019/06/28	0	0.00	18	43.18	43.00	-18	19,887	-0.09%
2019/06/27	1	43.10	1	43.25	43.20	0	19,625	0.00%
2019/06/26	4	42.80	23	42.76	42.75	-19	19,534	-0.10%
2019/06/25	3	42.53	3	42.60	42.60	0	19,924	0.00%
2019/06/24	1.1	42.10	1	42.50	42.55	0.1	20,254	0.00%
2019/06/21	0	0.00	1	42.50	42.30	-1	20,370	0.00%
2019/06/20	0	0.00	20	42.60	42.55	-20	20,422	-0.10%
2019/06/19	30	42.35	13	42.41	42.55	17	20,644	0.08%
2019/06/18	0	0.00	6	41.95	42.20	-6	20,557	-0.03%
2019/06/17	0	0.00	10	41.55	41.65	-10	20,707	-0.05%
2019/06/14	13	41.39	0	0.00	41.30	13	21,035	0.06%
2019/06/13	18	41.52	21	41.68	41.65	-3	21,109	-0.01%
2019/06/12	1	41.80	2	41.90	41.90	-1	21,261	0.00%
2019/06/11	5.5	41.75	9	41.78	42.10	-3.5	21,226	-0.02%
2019/06/10	7	41.34	2	41.38	41.35	5	20,962	0.02%
2019/06/05	9	41.22	0	0.00	41.10	9	20,946	0.04%
2019/06/04	0	0.00	43	41.43	41.45	-43	20,924	-0.21%
2019/06/03	15	40.60	1	41.00	41.05	14	20,926	0.07%
2019/05/31	7	40.81	5	41.00	40.80	2	20,935	0.01%
2019/05/30	0	0.00	23	40.42	40.50	-23	20,823	-0.11%
2019/05/29	72	40.34	5	40.35	40.30	67	21,156	0.32%
2019/05/28	7	40.40	0	0.00	40.35	7	21,292	0.03%
2019/05/27	8	40.77	13	40.88	40.75	-5	20,084	-0.02%
2019/05/24	6	40.86	3	41.10	40.60	3	20,117	0.01%
2019/05/23	0	0.00	10	40.90	41.00	-10	20,017	-0.05%
2019/05/22	6	41.13	0	0.00	41.15	6	20,047	0.03%
2019/05/21	3	41.02	60.1	41.03	41.50	-57.1	20,045	-0.28%
2019/05/20	0	0.00	13	40.12	40.20	-13	19,732	-0.07%
2019/05/17	14.3	40.04	4	40.36	40.00	10.3	19,779	0.05%
2019/05/16	87.1	40.36	0	0.00	40.00	87.1	19,523	0.45%
2019/05/15	31	41.04	20	41.03	40.95	11	19,277	0.06%
2019/05/14	96.1	40.47	0	0.00	40.45	96.1	19,168	0.50%
2019/05/13	62	42.11	1	42.35	41.95	61	18,279	0.33%
2019/05/10	14	43.40	5.6	43.32	43.20	8.4	17,969	0.05%
2019/05/09	18	43.63	0	0.00	43.50	18	18,064	0.10%
2019/05/08	12	44.05	5	44.05	44.05	7	17,820	0.04%
2019/05/07	16	44.43	7	44.41	44.35	9	17,976	0.05%
2019/05/06	3	44.47	7	44.40	44.50	-4	18,096	-0.02%
2019/05/03	6.1	45.50	8	45.45	45.45	-1.9	17,979	-0.01%
2019/05/02	4	45.33	8	45.44	45.65	-4	17,838	-0.02%
2019/04/30	1	44.60	20	44.60	44.70	-19	17,602	-0.11%
2019/04/29	12.5	44.67	0	0.00	44.60	12.5	17,665	0.07%
2019/04/26	0	0.00	3	44.40	44.50	-3	17,852	-0.02%
2019/04/25	6	44.48	1.1	44.54	44.35	5	18,088	0.03%
2019/04/24	6	44.43	0	0.00	44.30	6	18,414	0.03%
2019/04/23	2	44.30	1	44.35	44.35	1	18,909	0.01%
2019/04/22	4	44.39	0	0.00	44.35	4	19,135	0.02%
2019/04/19	0	0.00	8	44.45	44.35	-8	19,298	-0.04%
2019/04/18	10	44.07	2	44.10	44.20	8	19,368	0.04%
2019/04/17	8.3	44.17	3	44.15	44.10	5.3	19,526	0.03%
2019/04/16	21	44.06	50	44.05	44.10	-29	19,348	-0.15%
2019/04/15	1	44.15	3.2	44.25	44.15	-2.2	19,302	-0.01%
2019/04/12	13	44.17	0	0.00	44.10	13	19,307	0.07%
2019/04/11	58	44.51	2	44.30	44.15	56	19,349	0.29%
2019/04/10	10	44.21	0	0.00	44.20	10	19,157	0.05%
2019/04/09	11	44.25	2	44.30	44.30	9	18,921	0.05%
2019/04/08	14	44.39	0	0.00	44.30	14	18,599	0.08%
2019/04/03	2	44.80	0	0.00	44.80	2	18,081	0.01%
2019/04/02	2	44.95	300	44.90	44.80	-298	18,020	-1.65%	大賣/鉅額交易
2019/04/01	5	44.59	238	44.70	44.50	-233	18,047	-1.29%	大賣/鉅額交易
2019/03/29	3	44.45	14	44.64	44.95	-11	17,832	-0.06%
2019/03/28	15	44.09	0	0.00	44.00	15	17,709	0.08%
2019/03/27	21.1	44.70	3	44.70	44.50	18.1	17,366	0.10%
2019/03/26	15.3	45.35	0.3	45.40	45.25	15	17,108	0.09%
2019/03/25	1	45.40	4	45.43	45.40	-3	17,067	-0.02%
2019/03/22	6	46.14	5	46.24	46.20	1	16,893	0.01%
2019/03/21	3	46.63	0	0.00	46.75	3	16,784	0.02%
2019/03/20	5	46.85	42	46.88	46.95	-37	16,780	-0.22%
2019/03/19	8	46.66	12	46.67	46.65	-4	16,896	-0.02%
2019/03/18	1	45.50	5	45.63	45.80	-4	16,574	-0.02%
2019/03/15	2.2	45.13	1	45.40	45.45	1.2	16,518	0.01%
2019/03/14	1	45.25	1	45.25	45.10	0	16,273	0.00%
2019/03/13	2	45.05	1	45.15	45.15	1	16,385	0.01%
2019/03/12	11	45.01	1	45.15	45.00	10	16,479	0.06%
2019/03/11	6	44.56	0	0.00	44.40	6	16,510	0.04%
2019/03/08	2	44.53	1	44.60	44.45	1	16,503	0.01%
2019/03/07	4	44.65	0	0.00	44.65	4	16,730	0.02%
2019/03/05	5.5	44.85	1	44.95	44.60	4.5	17,051	0.03%
2019/03/04	9	44.66	1	44.40	44.90	8	17,057	0.05%
2019/02/27	2	45.25	11	45.25	45.30	-9	16,897	-0.05%
2019/02/26	3	45.52	0	0.00	45.50	3	16,689	0.02%
2019/02/25	3	45.55	0	0.00	45.55	3	16,530	0.02%
2019/02/22	3.2	45.27	45	45.33	45.40	-41.8	16,537	-0.25%
2019/02/21	8	45.09	1	45.30	45.40	7	16,449	0.04%
2019/02/20	496	45.00	8	44.93	45.15	488	16,347	2.99%	大買/鉅額交易
2019/02/19	360	44.60	0	0.00	44.60	360	16,200	2.22%	大買/鉅額交易
2019/02/18	3.4	44.49	0	0.00	44.40	3.4	16,200	0.02%
2019/02/15	12	44.52	10	44.55	44.20	2	15,981	0.01%
2019/02/14	5	44.52	1	44.55	44.55	4	15,903	0.03%
2019/02/13	2	44.10	19	44.15	44.30	-17	15,657	-0.11%
2019/02/12	7	43.95	55	44.04	43.90	-48	15,578	-0.31%
2019/02/11	2	43.63	0	0.00	43.55	2	15,524	0.01%
2019/01/30	15	43.66	0	0.00	43.60	15	15,374	0.10%
2019/01/29	9	43.80	3	43.78	43.90	6	15,060	0.04%
2019/01/28	38	43.58	1	43.60	43.80	37	14,887	0.25%
2019/01/25	42	43.61	0	0.00	43.50	42	14,644	0.29%
2019/01/24	22	43.65	0	0.00	43.55	22	14,477	0.15%
2019/01/23	16	43.79	0	0.00	43.75	16	14,456	0.11%
2019/01/22	24	44.11	12	44.10	44.20	12	14,399	0.08%
2019/01/21	15	43.83	4	43.88	43.80	11	14,376	0.08%
2019/01/17	0	0.00	2	43.73	43.80	-2	14,497	-0.01%
2019/01/16	14	43.62	2	43.65	43.60	12	14,322	0.08%
2019/01/15	9	43.96	0	0.00	43.75	9	14,030	0.06%
2019/01/14	2	44.68	0	0.00	44.40	2	13,493	0.01%
2019/01/09	0	0.00	2	45.80	45.95	-2	13,385	-0.01%
2019/01/08	0	0.00	1	45.15	45.15	-1	13,203	-0.01%
2019/01/07	0	0.00	2	45.23	45.20	-2	13,425	-0.01%
2019/01/04	16	44.77	2	44.68	44.55	14	13,467	0.10%
2019/01/03	13	45.52	0	0.00	45.15	13	13,852	0.09%
2019/01/02	14	46.08	0	0.00	45.90	14	13,837	0.10%
2018/12/28	0	0.00	2	46.75	47.00	-2	13,810	-0.01%
2018/12/25	3	46.02	1	46.00	46.00	2	14,341	0.01%
2018/12/24	2.1	46.49	1	46.35	46.50	1.1	14,365	0.01%
2018/12/21	0.1	47.00	0	47.00	46.95	0.1	14,474	0.00%
2018/12/20	0	0.00	7	47.44	47.00	-7	14,426	-0.05%
2018/12/18	11	47.14	0	0.00	47.20	11	14,270	0.08%
2018/12/17	0	0.00	5	47.55	47.70	-5	14,372	-0.03%
2018/12/14	9	47.65	0	0.00	47.55	9	14,530	0.06%
2018/12/13	2	47.75	1	47.90	48.25	1	14,376	0.01%
2018/12/12	11	47.61	0	0.00	47.50	11	14,310	0.08%
2018/12/11	4	47.55	0	0.00	47.60	4	13,953	0.03%
2018/12/10	0	0.00	2	47.60	47.60	-2	13,959	-0.01%
2018/12/06	1	48.00	0	0.00	48.25	1	14,017	0.01%
2018/12/05	6	48.27	0	0.00	48.40	6	14,099	0.04%
2018/12/04	6	48.63	0	0.00	48.95	6	14,067	0.04%
2018/11/29	2	48.75	0	0.00	48.55	2	13,686	0.01%
2018/11/28	27.1	48.78	0	0.00	48.80	27.1	13,485	0.20%
2018/11/27	6	49.06	0	0.00	49.05	6	13,178	0.05%
2018/11/26	1	49.55	0	0.00	49.55	1	13,145	0.01%
2018/11/20	0.1	50.20	1	50.80	50.20	-0.9	12,820	-0.01%
2018/11/15	0	0.00	6	50.70	50.80	-6	12,870	-0.05%
2018/11/14	0.1	50.40	0	0.00	50.40	0.1	12,904	0.00%
2018/11/09	1	50.40	1	51.00	51.00	0	13,173	0.00%
2018/11/08	0	0.00	5	50.62	50.90	-5	13,006	-0.04%
2018/11/07	0	0.00	2	50.00	50.10	-2	12,859	-0.02%
2018/11/06	5	49.50	0	0.00	49.40	5	12,829	0.04%
2018/11/05	5	49.00	0	0.00	49.60	5	12,791	0.04%
2018/11/02	0.7	49.40	1	49.50	49.50	-0.3	12,818	0.00%
2018/10/30	5	48.05	5	48.05	48.35	0	12,477	0.00%
2018/10/29	1	47.15	5	47.50	47.50	-4	12,456	-0.03%
2018/10/26	1	48.70	0	0.00	47.40	1	12,309	0.01%
2018/10/25	0	0.00	400	48.65	48.70	-400	11,924	-3.35%	大賣/鉅額交易
2018/10/24	3	49.05	0	0.00	49.75	3	11,850	0.03%
2018/10/23	1	49.40	600	49.50	49.30	-599	11,784	-5.08%	大賣/鉅額交易
2018/10/22	0	0.00	1	50.00	50.30	-1	11,644	-0.01%
2018/10/19	2	49.50	0	0.00	50.30	2	11,770	0.02%
2018/10/18	2	49.83	0	0.00	50.00	2	11,657	0.02%
2018/10/17	1	50.10	0	0.00	50.00	1	11,627	0.01%
2018/10/16	0	0.00	1	50.20	50.40	-1	11,549	-0.01%
2018/10/15	17	49.98	0	0.00	50.00	17	11,464	0.15%
2018/10/12	12	50.00	0	0.00	50.60	12	11,252	0.11%
2018/10/11	5.1	50.28	0	0.00	50.10	5.1	11,086	0.05%
2018/10/05	10	51.50	0	0.00	51.20	10	10,408	0.10%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/09/27	2	52.50	0	0.00	52.80	2	10,592	0.02%
2018/09/25	0	0.00	10	53.10	52.80	-10	10,913	-0.09%
2018/09/21	0.1	52.60	0	0.00	52.90	0.1	10,960	0.00%
2018/09/18	2	50.80	0	0.00	50.90	2	11,020	0.02%
2018/09/17	0	0.00	1	51.00	51.20	-1	11,188	-0.01%
2018/09/14	1	51.10	1	51.10	51.20	0	11,480	0.00%
2018/09/13	2	50.60	0	0.00	50.50	2	11,666	0.02%
2018/09/10	3	50.77	0	0.00	50.90	3	12,298	0.02%
2018/09/07	2	51.20	10	51.10	51.20	-8	12,596	-0.06%
2018/09/06	3	51.60	0	0.00	51.50	3	12,810	0.02%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/29	1	52.40	10	52.60	52.60	-9	13,436	-0.07%
2018/08/28	20	52.75	0	0.00	52.70	20	13,479	0.15%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	1	52.70	0	0.00	52.80	1	13,597	0.01%
2018/08/21	0	0.00	1	51.90	51.90	-1	14,272	-0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/07	0.1	52.50	0	0.00	52.50	0.1	14,831	0.00%
2018/08/06	1	52.90	0	0.00	53.00	1	14,992	0.01%
2018/08/03	0.1	52.50	2	52.80	52.80	-1.9	15,364	-0.01%
2018/07/31	0.1	52.60	2	52.70	52.70	-1.9	15,740	-0.01%
2018/07/26	3	52.00	1	51.90	52.10	2	15,861	0.01%
2018/07/18	0	0.00	4	52.75	52.70	-4	16,494	-0.02%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/16	0	0.00	1	52.30	52.00	-1	16,561	-0.01%
2018/07/12	0	0.00	2	51.60	52.10	-2	16,800	-0.01%
2018/07/11	3	51.00	0	0.00	51.20	3	16,811	0.02%
2018/07/10	1	51.60	0.2	51.80	51.80	0.9	16,672	0.01%
2018/07/06	0.1	51.00	0	0.00	51.00	0.1	16,592	0.00%
2018/07/04	2	51.65	0	0.00	51.90	2	16,616	0.01%
2018/07/03	4	52.55	0	0.00	52.10	4	16,535	0.02%
2018/07/02	0	0.00	1	53.70	53.20	-1	16,295	-0.01%
2018/06/29	0	0.00	0.2	53.70	53.80	-0.2	16,159	0.00%
2018/06/28	0	0.00	2	53.10	53.00	-2	15,945	-0.01%
2018/06/27	1	53.10	0	0.00	52.80	1	15,878	0.01%
2018/06/25	40	55.75	0	0.00	55.60	40	15,534	0.26%
2018/06/22	1.1	55.90	0	0.00	56.00	1.1	15,240	0.01%
2018/06/21	0	0.00	2	56.05	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	1	55.70	55.50	-1	14,998	-0.01%
2018/06/19	4	54.30	3	55.40	55.00	1	14,863	0.01%
2018/06/13	0	0.00	1	55.20	55.50	-1	13,920	-0.01%
2018/06/12	200	55.15	0	0.00	55.10	200	14,001	1.43%	大買/鉅額交易
2018/06/11	0	0.00	3	55.10	55.40	-3	13,851	-0.02%
2018/06/08	6	55.20	3	54.60	55.00	3	13,857	0.02%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/06/04	1	53.80	0	0.00	54.00	1	14,053	0.01%
2018/05/30	2	52.95	0	0.00	52.90	2	13,666	0.01%
2018/05/24	205	54.15	0	0.00	54.20	205	13,715	1.49%	大買/鉅額交易
2018/05/23	1	54.40	0	0.00	54.00	1	13,761	0.01%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	0.00	1	54.90	55.00	-1	14,054	-0.01%
2018/05/17	10	55.10	1	55.20	54.90	9	14,267	0.06%
2018/05/16	0	0.00	1	54.90	54.90	-1	14,261	-0.01%
2018/05/15	1	54.40	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	1	55.00	55.00	-1	14,737	-0.01%
2018/05/11	1	54.50	16	54.28	54.60	-15	14,736	-0.10%
2018/05/09	0	0.00	8	53.80	53.60	-8	14,315	-0.06%
2018/05/08	5	53.40	0	0.00	53.50	5	14,373	0.03%
2018/05/07	5	53.12	10	53.10	53.00	-5	14,283	-0.04%
2018/04/30	0	0.00	10	53.88	53.50	-10	14,691	-0.07%
2018/04/27	0	0.00	1	53.30	53.50	-1	14,774	-0.01%
2018/04/26	1	52.00	1	52.00	52.80	0	14,749	0.00%
2018/04/23	0	0.00	0.1	52.30	52.50	-0.1	14,523	0.00%
2018/04/18	5	52.30	0	0.00	52.00	5	14,751	0.03%
2018/04/17	3	51.87	0	0.00	51.60	3	14,773	0.02%
2018/04/13	5	53.00	0	0.00	52.80	5	15,106	0.03%
2018/04/12	0	0.00	2	53.60	53.30	-2	15,314	-0.01%
2018/04/11	2	53.60	0	0.00	53.30	2	15,513	0.01%
2018/04/10	0	0.00	9	53.38	53.00	-9	15,594	-0.06%
2018/03/31	1	52.00	0	0.00	52.50	1	15,982	0.01%
2018/03/30	2	52.20	0	0.00	51.90	2	16,053	0.01%
2018/03/29	4	51.95	1	52.00	51.80	3	16,036	0.02%
2018/03/28	9	52.39	0	0.00	52.50	9	15,956	0.06%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	0	0.00	1	52.30	52.80	-1	16,064	-0.01%
2018/03/23	17.1	52.58	1	52.60	52.20	16.1	16,204	0.10%
2018/03/22	2	53.40	0	0.00	53.40	2	16,228	0.01%
2018/03/20	101	53.20	0	0.00	53.20	101	16,284	0.62%	大買/鉅額交易
2018/03/19	1	53.40	0	0.00	53.60	1	16,471	0.01%
2018/03/15	2	53.70	0	0.00	53.40	2	16,519	0.01%
2018/03/14	0	0.00	2	53.60	53.90	-2	16,604	-0.01%
2018/03/13	2	54.30	1	54.20	53.90	1	16,660	0.01%
2018/03/12	1	54.10	13	54.30	54.50	-12	16,673	-0.07%
2018/03/09	4	52.15	0	0.00	52.00	4	16,714	0.02%
2018/03/08	0	0.00	0.1	52.40	52.40	-0.1	17,459	0.00%
2018/03/07	8	52.80	0	0.00	52.50	8	17,930	0.04%
2018/03/06	1	52.60	0	0.00	52.80	1	18,836	0.01%
2018/03/05	0	0.00	4	52.70	52.60	-4	19,210	-0.02%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/23	5	54.70	6	54.68	54.70	-1	19,762	-0.01%
2018/02/12	1	53.70	1	53.80	53.00	0	22,058	0.00%
2018/02/09	16	52.56	4	52.58	52.80	12	21,999	0.05%
2018/02/08	2	53.20	1	53.40	53.30	1	21,798	0.00%
2018/02/07	1	52.40	0	0.00	52.70	1	21,929	0.00%
2018/02/06	11	50.73	10	50.90	50.80	1	21,788	0.00%
2018/02/01	1	54.70	45	54.98	54.80	-44	21,287	-0.21%
2018/01/31	0	0.00	2	54.50	54.60	-2	21,223	-0.01%
2018/01/26	8	55.20	0.8	54.70	54.70	7.2	20,866	0.03%
2018/01/22	1	55.60	9	55.73	55.60	-8	20,628	-0.04%
2018/01/19	0	0.00	11	56.00	56.00	-11	20,908	-0.05%
2018/01/18	0	0.00	2	55.90	55.90	-2	20,836	-0.01%
2018/01/17	0	0.00	11.3	56.09	56.30	-11.3	20,787	-0.05%
2018/01/16	0	0.00	2	56.60	56.60	-2	20,659	-0.01%
2018/01/15	11	56.40	1	56.30	56.50	10	20,518	0.05%
2018/01/10	0	0.00	2	56.10	55.60	-2	20,285	-0.01%
2018/01/08	0	0.00	4	55.63	55.70	-4	20,036	-0.02%
2018/01/05	0	0.00	22	55.43	55.70	-22	19,793	-0.11%
2018/01/04	0	0.00	1	54.90	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	1	55.00	55.20	-1	19,635	-0.01%
2018/01/02	0	0.00	8	54.10	54.20	-8	19,235	-0.04%