國泰金 (2882)-凱基-城中券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－凱基-城中券商分點個股進出

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-城中券商分點個股進出
凱基-城中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
2024/05/03	20	50.40	0	50.20	50.20	20	23,755	0.08%
2024/05/02	7.1	50.31	22.1	50.24	50.30	-15	23,703	-0.06%
2024/04/30	20.2	50.85	22.9	50.66	50.50	-2.7	23,517	-0.01%
2024/04/29	2	50.75	65.1	50.16	50.80	-63.1	23,098	-0.27%
2024/04/26	5.2	49.04	0.1	48.60	48.90	5.2	22,340	0.02%
2024/04/25	3	48.52	0	0.00	48.55	3	22,428	0.01%
2024/04/24	3	49.12	12.1	49.40	49.25	-9.1	22,385	-0.04%
2024/04/23	100	48.68	3.1	48.89	48.75	96.9	22,603	0.43%
2024/04/22	0	0.00	11.5	48.28	48.40	-11.5	22,828	-0.05%
2024/04/19	27	47.50	0	0.00	47.45	27	22,753	0.12%
2024/04/18	4.1	48.33	10.8	48.33	48.45	-6.7	22,431	-0.03%
2024/04/17	2	48.00	50	47.84	47.90	-48	22,340	-0.21%
2024/04/16	15.2	47.81	18.4	47.82	47.85	-3.2	22,176	-0.01%
2024/04/15	3	48.63	34.1	48.78	48.95	-31.1	21,808	-0.14%
2024/04/12	2	49.23	6.5	49.16	49.05	-4.5	21,657	-0.02%
2024/04/11	51	49.67	38	49.74	49.70	13	21,353	0.06%
2024/04/10	8	48.81	0	48.95	48.75	8	20,845	0.04%
2024/04/09	25	48.70	34.3	49.33	49.45	-9.3	20,642	-0.04%
2024/04/08	30	48.00	1.1	48.30	48.35	28.9	20,144	0.14%
2024/04/03	9.2	48.27	6.1	48.25	48.05	3.2	20,142	0.02%
2024/04/02	10	48.90	0.1	48.76	48.95	9.9	20,059	0.05%
2024/04/01	10.6	48.98	20.1	49.00	48.95	-9.5	20,092	-0.05%
2024/03/29	0	0.00	0.4	48.35	48.65	-0.4	19,929	0.00%
2024/03/28	2.1	48.10	0.1	48.19	48.25	2	19,806	0.01%
2024/03/27	20	48.15	2.3	48.12	48.20	17.7	19,792	0.09%
2024/03/26	2	48.05	22.2	48.23	48.35	-20.2	19,800	-0.10%
2024/03/25	213.1	47.91	1.4	48.09	48.10	211.7	19,822	1.07%	大買/鉅額交易
2024/03/22	6.2	48.84	8.2	48.85	48.55	-2	19,755	-0.01%
2024/03/21	2	48.20	62.3	48.23	48.55	-60.3	19,329	-0.31%
2024/03/20	1	47.50	12	47.53	47.50	-11	19,083	-0.06%
2024/03/19	5	47.30	1.7	47.48	47.75	3.3	19,384	0.02%
2024/03/18	5	47.46	17	47.38	47.55	-12	19,301	-0.06%
2024/03/15	8	47.87	10	47.82	47.65	-2	19,158	-0.01%
2024/03/14	23.2	47.92	116	48.08	48.30	-92.8	18,269	-0.51%	大賣/
2024/03/13	3.7	46.58	19	46.71	46.80	-15.3	17,370	-0.09%
2024/03/12	2	46.30	14.2	46.35	46.50	-12.2	17,141	-0.07%
2024/03/11	42.8	46.10	25.2	46.24	46.05	17.6	16,726	0.11%
2024/03/08	2.1	45.04	18	45.20	45.30	-15.9	16,215	-0.10%
2024/03/07	2	44.68	15.4	44.83	44.85	-13.4	15,741	-0.09%
2024/03/06	24.2	44.66	25	44.81	44.55	-0.8	15,652	-0.01%
2024/03/05	0.1	44.65	12	44.67	44.65	-11.9	15,917	-0.07%
2024/03/04	2.1	44.75	3	44.65	44.65	-0.9	15,905	-0.01%
2024/03/01	3	44.65	0	0.00	44.65	3	15,930	0.02%
2024/02/29	2	44.30	3	44.88	45.05	-1	15,994	-0.01%
2024/02/27	5	44.29	0	0.00	44.30	5	15,657	0.03%
2024/02/26	4.1	44.31	8.3	44.36	44.30	-4.2	15,576	-0.03%
2024/02/23	18.8	44.68	3	44.75	44.45	15.8	15,466	0.10%
2024/02/22	9	44.74	1	44.90	44.90	8	15,679	0.05%
2024/02/21	6	44.79	0	44.90	44.75	6	15,691	0.04%
2024/02/20	81	45.05	13.1	44.95	45.10	67.9	15,713	0.43%
2024/02/19	2	44.88	8.1	44.94	45.00	-6.1	15,792	-0.04%
2024/02/16	0	0.00	9	44.51	44.55	-9	15,816	-0.06%
2024/02/15	5.5	44.01	16	44.13	44.05	-10.5	15,933	-0.07%
2024/02/05	2	43.88	1	43.85	43.90	1	15,847	0.01%
2024/02/02	0.5	44.16	3	44.10	44.10	-2.5	15,646	-0.02%
2024/02/01	1	44.30	0	0.00	44.45	1	15,568	0.01%
2024/01/31	1	43.90	4	43.95	44.15	-3	15,471	-0.02%
2024/01/30	5	44.00	0	0.00	43.90	5	15,388	0.03%
2024/01/29	5	44.31	0	0.00	44.40	5	15,324	0.03%
2024/01/26	0	0.00	3	44.35	44.50	-3	15,340	-0.02%
2024/01/25	2	44.20	3	44.27	44.35	-1	15,366	-0.01%
2024/01/24	5	44.30	13.1	44.11	44.20	-8.1	15,325	-0.05%
2024/01/23	0	0.00	2.3	43.97	44.20	-2.3	15,272	-0.02%
2024/01/22	12.9	43.91	0	0.00	43.85	12.9	15,315	0.08%
2024/01/19	1	43.50	0	0.00	43.80	1	15,261	0.01%
2024/01/18	10.1	43.25	2	43.20	43.30	8.1	15,132	0.05%
2024/01/17	31.6	43.58	2	43.50	43.30	29.6	14,958	0.20%
2024/01/16	18.2	43.96	3	43.95	44.00	15.2	14,499	0.10%
2024/01/15	12	44.55	3	44.70	44.45	9	14,262	0.06%
2024/01/12	10	44.52	135	44.60	44.50	-125	14,417	-0.87%	大賣/鉅額交易
2024/01/11	19.9	44.58	0	0.00	44.60	19.9	14,442	0.14%
2024/01/10	31.1	44.79	0	0.00	44.70	31.1	14,537	0.21%
2024/01/09	3.1	44.90	0	0.00	44.75	3.1	14,551	0.02%
2024/01/08	7	45.07	1	45.20	45.10	6	14,471	0.04%
2024/01/05	15.3	44.84	10	44.85	44.85	5.3	14,492	0.04%
2024/01/04	23.9	44.79	2.2	44.90	44.70	21.7	14,633	0.15%
2024/01/03	16	44.88	0.6	45.00	44.95	15.4	14,958	0.10%
2024/01/02	7	45.41	0	0.00	45.50	7	14,818	0.05%
2023/12/29	0	0.00	16.1	45.66	45.75	-16.1	14,897	-0.11%
2023/12/28	135	45.40	26	45.70	45.80	109	15,058	0.72%	大買/鉅額交易
2023/12/26	1	45.10	46	45.25	45.20	-45	15,031	-0.30%
2023/12/25	9	44.84	1	44.80	44.85	8	15,071	0.05%
2023/12/22	14.1	44.74	0	0.00	44.65	14.1	15,129	0.09%
2023/12/21	7	44.64	0	0.00	44.70	7	15,143	0.05%
2023/12/20	5.1	44.83	3.2	44.92	44.85	2	15,167	0.01%
2023/12/19	24	44.94	0	0.00	44.90	24	15,132	0.16%
2023/12/18	20.1	45.50	2	45.45	45.50	18.1	15,242	0.12%
2023/12/15	6.1	45.75	1	45.80	45.85	5.1	15,385	0.03%
2023/12/14	1	45.25	55	45.80	45.90	-54	15,090	-0.36%
2023/12/13	12.7	44.71	8	44.65	44.70	4.7	14,626	0.03%
2023/12/12	3.1	44.70	7	44.71	44.75	-3.9	14,668	-0.03%
2023/12/11	4	44.85	0	0.00	44.85	4	14,610	0.03%
2023/12/08	12.5	44.86	1	45.00	44.85	11.5	14,513	0.08%
2023/12/07	18	45.11	0	0.00	45.00	18	14,380	0.13%
2023/12/06	8	45.54	0	0.00	45.45	8	14,160	0.06%
2023/12/05	9	45.48	0	0.00	45.55	9	14,051	0.06%
2023/12/04	10	46.10	1	46.35	46.25	9	13,799	0.07%
2023/12/01	0	0.00	2	46.05	46.05	-2	13,838	-0.01%
2023/11/30	2.1	46.47	3.1	46.00	46.50	-1	13,738	-0.01%
2023/11/28	0	0.00	0.1	45.80	46.00	-0.1	13,420	0.00%
2023/11/27	2	45.80	2	46.53	45.75	0	13,497	0.00%
2023/11/24	0	0.00	6	46.33	46.30	-6	13,412	-0.04%
2023/11/21	0	0.00	42.5	46.10	46.15	-42.5	13,506	-0.31%
2023/11/20	0	0.00	1	45.70	45.70	-1	13,372	-0.01%
2023/11/17	12	45.95	3	45.85	45.80	9	13,436	0.07%
2023/11/16	1	45.55	1	45.80	45.65	0	13,339	0.00%
2023/11/15	0	0.00	15	45.84	45.75	-15	13,178	-0.11%
2023/11/14	0	0.00	11.2	45.47	45.45	-11.2	12,979	-0.09%
2023/11/13	5	45.40	2.1	45.36	45.25	2.9	12,936	0.02%
2023/11/10	1	44.80	0	0.00	44.95	1	12,999	0.01%
2023/11/09	0	0.00	6	45.13	45.15	-6	13,107	-0.05%
2023/11/08	0	0.00	1	45.40	45.05	-1	13,393	-0.01%
2023/11/07	2	45.20	1.2	45.01	45.20	0.8	13,574	0.01%
2023/11/06	0	0.00	6	45.46	45.35	-6	13,650	-0.04%
2023/11/03	0	0.00	18	45.18	45.35	-18	13,730	-0.13%
2023/11/02	0	0.00	7	44.91	44.85	-7	13,962	-0.05%
2023/11/01	1	44.40	5	44.31	44.30	-4	13,947	-0.03%
2023/10/31	5	44.05	1	44.05	43.90	4	14,171	0.03%
2023/10/30	5	43.94	3.2	44.23	43.95	1.8	14,634	0.01%
2023/10/27	1.7	44.20	0	0.00	44.20	1.7	15,080	0.01%
2023/10/26	3	43.90	0	0.00	43.85	3	15,462	0.02%
2023/10/25	10	44.20	2	44.10	44.15	8	15,491	0.05%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	7	44.16	2	44.63	44.10	5	16,353	0.03%
2023/10/20	27.2	44.17	1	44.75	44.70	26.2	16,283	0.16%
2023/10/19	1	45.05	0	0.00	45.10	1	16,017	0.01%
2023/10/17	0	0.00	1	45.45	45.25	-1	15,862	-0.01%
2023/10/16	1	45.50	3	45.35	45.50	-2	16,036	-0.01%
2023/10/13	7	45.44	3	45.67	45.30	4	16,348	0.02%
2023/10/12	0	0.00	7	46.04	46.15	-7	16,565	-0.04%
2023/10/11	5	45.35	16.1	45.51	45.95	-11.1	16,466	-0.07%
2023/10/06	0.1	44.55	8	44.47	44.55	-7.9	16,194	-0.05%
2023/10/05	7	43.51	0	0.00	44.05	7	16,381	0.04%
2023/10/04	27.1	43.64	0	0.00	43.55	27.1	16,486	0.16%
2023/10/03	19	44.13	0.1	44.10	44.00	18.9	16,314	0.12%
2023/10/02	11	44.56	3	44.55	44.50	8	16,316	0.05%
2023/09/28	2	44.68	2	44.70	44.55	0	16,601	0.00%
2023/09/27	14	44.46	2	44.50	44.60	12	16,568	0.07%
2023/09/26	16	44.46	0	0.00	44.45	16	16,547	0.10%
2023/09/25	3	44.62	0	0.00	44.85	3	16,456	0.02%
2023/09/22	9	44.71	1	44.65	44.70	8	16,512	0.05%
2023/09/21	33.1	44.94	3	44.75	44.90	30.1	16,526	0.18%
2023/09/20	12	45.83	0	0.00	45.70	12	16,348	0.07%
2023/09/19	0	0.00	0.2	46.40	46.35	-0.2	16,310	0.00%
2023/09/18	19	46.49	1	46.45	46.40	18	16,393	0.11%
2023/09/15	7	46.73	2	46.75	46.65	5	16,421	0.03%
2023/09/11	0	0.00	4	46.36	46.55	-4	16,620	-0.02%
2023/09/08	1	46.30	0	0.00	46.30	1	16,744	0.01%
2023/09/07	4	45.61	0	0.00	45.70	4	17,001	0.02%
2023/09/06	5	45.84	3	45.80	45.80	2	17,246	0.01%
2023/09/05	11.3	46.40	4	46.53	46.45	7.3	17,354	0.04%
2023/09/01	0	0.00	15.3	46.50	46.60	-15.3	18,058	-0.08%
2023/08/31	1	45.70	2	45.98	45.60	-1	17,967	-0.01%
2023/08/30	0	0.00	15	46.00	46.10	-15	18,138	-0.08%
2023/08/29	0	0.00	7	45.89	46.05	-7	18,240	-0.04%
2023/08/28	0	0.00	7	45.13	45.40	-7	18,361	-0.04%
2023/08/25	2.7	44.51	0	0.00	44.50	2.7	19,481	0.01%
2023/08/24	11	44.48	1	44.70	44.65	10	19,716	0.05%
2023/08/23	9	44.69	0	0.00	44.70	9	20,015	0.04%
2023/08/22	1.1	44.86	0	0.00	45.00	1.1	20,119	0.01%
2023/08/18	0	0.00	1.3	45.16	45.20	-1.3	20,446	-0.01%
2023/08/17	3	45.23	0	0.00	45.30	3	20,594	0.01%
2023/08/16	0	0.00	11	45.12	45.10	-11	20,645	-0.05%
2023/08/15	1	45.40	0	0.00	45.40	1	21,046	0.00%
2023/08/14	15	45.19	0	0.00	45.40	15	21,344	0.07%
2023/08/11	15	46.63	0	0.00	46.45	15	21,395	0.07%
2023/08/10	10	46.50	12	46.55	46.60	-2	21,437	-0.01%
2023/08/09	23	46.58	1	46.45	46.45	22	21,514	0.10%
2023/08/08	1.9	47.00	23	46.97	47.05	-21.2	21,727	-0.10%
2023/08/07	1.1	46.45	0	0.00	46.45	1.1	21,777	0.00%
2023/08/04	2.1	46.31	4	46.43	46.30	-1.9	21,795	-0.01%
2023/08/02	30	46.27	3	46.50	46.20	27	21,721	0.12%
2023/08/01	10	46.90	23.1	46.80	47.25	-13.1	21,359	-0.06%
2023/07/31	26.1	45.85	0	0.00	45.75	26.1	20,808	0.13%
2023/07/28	11	45.69	3	45.65	45.75	8	20,486	0.04%
2023/07/27	11	46.00	6.2	45.95	46.00	4.8	20,452	0.02%
2023/07/26	4	45.35	17	45.26	45.35	-13	20,136	-0.06%
2023/07/25	0	0.00	1	44.40	44.55	-1	19,903	-0.01%
2023/07/24	5	44.13	0	44.20	44.20	5	19,925	0.02%
2023/07/20	0.5	44.75	0.1	44.80	44.75	0.4	20,025	0.00%
2023/07/19	23	44.73	2	45.20	44.50	21	19,914	0.11%
2023/07/18	7	45.00	43	45.00	45.05	-36	19,807	-0.18%
2023/07/17	0	0.00	29	44.71	45.00	-29	19,538	-0.15%
2023/07/14	0	0.00	5	43.95	44.10	-5	19,244	-0.03%
2023/07/13	9	43.83	8	44.22	43.60	1	19,219	0.01%
2023/07/12	0	0.00	16	43.90	44.00	-16	19,104	-0.08%
2023/07/11	0	0.00	12	43.48	43.60	-12	19,068	-0.06%
2023/07/10	0	0.00	1	42.45	42.65	-1	19,014	-0.01%
2023/07/07	15.3	42.18	1	42.15	42.25	14.3	18,995	0.08%
2023/07/06	31	42.73	1	42.50	42.50	30	18,948	0.16%
2023/07/05	0	0.00	17.7	43.32	43.20	-17.7	18,679	-0.09%
2023/07/04	4	43.10	1	43.20	43.05	3	18,804	0.02%
2023/07/03	6	43.25	2	43.20	43.30	4	18,884	0.02%
2023/06/30	9	43.25	0	0.00	43.15	9	19,065	0.05%
2023/06/29	14.3	43.53	0.2	43.40	43.40	14.1	19,023	0.07%
2023/06/28	17	43.51	8	43.50	43.65	9	18,959	0.05%
2023/06/27	0	0.00	18	44.04	44.15	-18	18,865	-0.10%
2023/06/26	9	44.03	4	44.05	44.05	5	18,810	0.03%
2023/06/21	5	44.34	2	44.35	44.40	3	18,796	0.02%
2023/06/19	74.8	43.84	1	43.75	43.90	73.8	19,245	0.38%
2023/06/16	15	44.04	0	0.00	43.90	15	19,296	0.08%
2023/06/15	338.2	44.36	3	44.40	44.35	335.2	19,510	1.72%	大買/鉅額交易
2023/06/14	0	0.00	3	44.67	44.60	-3	19,815	-0.02%
2023/06/13	11	44.14	1.5	44.09	44.10	9.5	20,165	0.05%
2023/06/12	22	44.23	0	0.00	44.05	22	20,040	0.11%
2023/06/09	8	44.45	1	44.50	44.60	7	20,220	0.03%
2023/06/08	18	44.62	0	0.00	44.60	18	20,265	0.09%
2023/06/07	7	45.09	0	0.00	45.40	7	20,307	0.03%
2023/06/06	5	45.10	0	0.00	45.25	5	20,210	0.02%
2023/06/05	0	0.00	15	45.41	45.25	-15	20,213	-0.07%
2023/06/02	1	44.10	1	44.45	44.45	0	19,891	0.00%
2023/06/01	9	44.01	0	0.00	44.00	9	19,911	0.05%
2023/05/31	3	44.43	3	44.73	44.30	0	19,733	0.00%
2023/05/30	16	44.52	0	0.00	44.50	16	18,585	0.09%
2023/05/29	0	0.00	19	45.04	44.75	-19	18,760	-0.10%
2023/05/26	7	44.11	17.1	43.97	43.90	-10.1	18,509	-0.05%
2023/05/25	5	44.27	0	0.00	44.05	5	18,466	0.03%
2023/05/24	12	44.42	1	44.50	44.80	11	18,428	0.06%
2023/05/23	14	44.86	9.6	44.93	44.80	4.4	18,451	0.02%
2023/05/22	3	45.17	0.2	45.00	45.15	2.8	18,615	0.02%
2023/05/19	0	0.00	12.5	44.92	45.15	-12.5	18,867	-0.07%
2023/05/18	1	44.05	33	44.26	44.40	-32	18,393	-0.17%
2023/05/17	0	0.00	3.1	43.85	43.95	-3.1	18,294	-0.02%
2023/05/16	2	43.65	12	43.58	43.60	-10	18,227	-0.05%
2023/05/15	0	0.00	4.5	43.22	43.35	-4.5	18,107	-0.02%
2023/05/12	14.5	42.98	1	42.75	42.65	13.5	18,034	0.07%
2023/05/11	0	0.00	16	43.60	43.70	-16	17,729	-0.09%
2023/05/10	15	42.95	1.9	43.31	43.05	13.1	17,471	0.07%
2023/05/09	0	0.00	8.7	43.40	43.50	-8.7	17,476	-0.05%
2023/05/08	1	42.95	7	42.91	43.05	-6	17,565	-0.03%
2023/05/05	0	0.00	0.4	42.45	42.65	-0.4	17,742	0.00%
2023/05/04	28.2	42.21	0	0.00	42.50	28.2	18,392	0.15%
2023/05/03	1.1	42.30	23.1	42.40	42.40	-22	18,694	-0.12%
2023/05/02	40	42.00	42	42.25	42.50	-2	19,081	-0.01%
2023/04/28	3	42.05	1	42.70	42.45	2	19,559	0.01%
2023/04/27	3	42.10	0	0.00	42.25	3	19,728	0.02%
2023/04/26	15	42.10	20	42.35	42.35	-5	19,928	-0.03%
2023/04/25	0	0.00	6	42.57	42.60	-6	20,081	-0.03%
2023/04/24	0	0.00	0.2	42.55	42.65	-0.2	20,163	0.00%
2023/04/21	6.1	42.65	3	42.63	42.70	3.1	20,326	0.02%
2023/04/20	7	42.90	15.1	42.77	42.95	-8.1	20,474	-0.04%
2023/04/19	15	43.08	26	42.83	42.75	-11	21,138	-0.05%
2023/04/18	1	43.10	3.5	43.04	43.10	-2.5	21,287	-0.01%
2023/04/17	0	0.00	3.2	43.11	43.20	-3.2	21,528	-0.01%
2023/04/14	0	0.00	24.5	42.96	43.15	-24.5	21,676	-0.11%
2023/04/13	5	42.61	22	42.79	42.60	-17	21,991	-0.08%
2023/04/12	0	0.00	26.3	42.84	42.95	-26.3	23,366	-0.11%
2023/04/11	7	42.50	17.5	42.56	42.65	-10.5	23,436	-0.04%
2023/04/10	1	42.50	10.3	42.50	42.55	-9.3	23,472	-0.04%
2023/04/07	5	42.20	46.5	42.34	42.25	-41.5	23,431	-0.18%
2023/04/06	0	0.00	14.6	41.91	42.00	-14.6	23,302	-0.06%
2023/03/31	5	41.69	0.3	41.85	41.80	4.8	23,594	0.02%
2023/03/30	5	41.61	0.8	41.78	41.60	4.3	23,594	0.02%
2023/03/29	0	0.00	2.3	41.83	41.85	-2.3	23,677	-0.01%
2023/03/28	7.1	41.63	4.5	41.59	41.55	2.6	23,992	0.01%
2023/03/27	0.2	41.15	2	41.25	41.35	-1.8	24,166	-0.01%
2023/03/24	61	41.35	45.7	41.28	41.30	15.3	24,527	0.06%
2023/03/23	12.6	41.46	14	41.38	41.55	-1.4	24,585	-0.01%
2023/03/22	21	41.25	14	41.21	41.35	7	24,551	0.03%
2023/03/21	3	40.72	1	40.85	40.75	2	24,426	0.01%
2023/03/20	31.5	40.39	0.4	40.50	40.20	31.1	24,598	0.13%
2023/03/17	20	40.97	11	41.14	41.00	9	24,387	0.04%
2023/03/16	44.5	40.65	3	40.62	40.50	41.5	24,373	0.17%
2023/03/15	10.7	41.68	0	0.00	41.50	10.7	24,276	0.04%
2023/03/14	24.1	41.69	1	41.60	41.55	23.1	24,661	0.09%
2023/03/13	13	42.11	2.8	42.30	42.30	10.2	24,935	0.04%
2023/03/10	76.2	42.88	6	42.80	42.70	70.2	25,078	0.28%
2023/03/09	1.5	43.62	7.2	43.60	43.65	-5.7	25,129	-0.02%
2023/03/08	23.5	43.44	12	43.50	43.75	11.5	25,940	0.04%
2023/03/07	2	43.70	15	43.65	43.75	-13	26,525	-0.05%
2023/03/06	3	43.48	28.3	43.58	43.60	-25.3	26,702	-0.09%
2023/03/03	50	42.95	6	42.97	42.90	44	26,792	0.16%
2023/03/02	13.1	43.00	0	0.00	43.00	13.1	26,977	0.05%
2023/03/01	37.4	42.73	23	42.98	42.75	14.4	27,137	0.05%
2023/02/23	23	43.43	0	0.00	43.30	23	26,909	0.09%
2023/02/22	21	43.29	0	0.00	43.35	21	26,842	0.08%
2023/02/21	37	43.73	2	43.90	43.85	35	26,799	0.13%
2023/02/20	2	44.38	25.8	44.41	44.45	-23.8	26,879	-0.09%
2023/02/17	18	43.77	17	43.79	44.00	1	26,840	0.00%
2023/02/16	3	43.02	2	43.05	43.05	1	26,950	0.00%
2023/02/15	4.1	43.09	10	43.51	42.95	-6	27,722	-0.02%
2023/02/14	2	43.55	12.5	43.50	43.60	-10.5	27,665	-0.04%
2023/02/13	5	42.75	0	0.00	42.90	5	27,674	0.02%
2023/02/10	7	42.51	1.1	42.48	42.65	5.9	27,777	0.02%
2023/02/09	6	42.63	7	42.74	42.60	-1	27,815	0.00%
2023/02/08	12	42.87	0	0.00	42.85	12	27,871	0.04%
2023/02/07	16.6	42.90	3	42.87	42.80	13.6	27,990	0.05%
2023/02/06	34	42.68	4.2	42.72	42.65	29.9	28,020	0.11%
2023/02/03	45.8	43.64	5.2	43.70	43.30	40.7	27,859	0.15%
2023/02/02	9	44.00	25.5	43.97	44.05	-16.5	27,739	-0.06%
2023/02/01	2	43.00	6	42.90	43.00	-4	27,346	-0.01%
2023/01/31	6	42.66	14	42.51	42.55	-8	27,273	-0.03%
2023/01/30	3	42.85	108	42.91	42.70	-105	27,171	-0.39%	大賣/鉅額交易
2023/01/17	8.3	41.89	12	41.97	42.00	-3.7	26,752	-0.01%
2023/01/16	18.5	41.89	2	41.80	41.75	16.5	26,590	0.06%
2023/01/13	4	41.85	8.1	42.08	41.80	-4.1	27,003	-0.01%
2023/01/12	80.2	41.80	4.4	41.81	41.70	75.8	27,100	0.28%
2023/01/11	0	41.50	34	41.50	41.40	-34	27,226	-0.12%
2023/01/10	3.9	41.71	100.1	41.50	41.70	-96.2	27,398	-0.35%
2023/01/09	23	41.42	48.2	41.89	42.00	-25.2	27,590	-0.09%
2023/01/06	3	40.75	16	40.65	40.75	-13	27,378	-0.05%
2023/01/05	7.1	40.18	4.8	40.26	40.25	2.3	28,347	0.01%
2023/01/04	7.1	39.96	3	40.05	39.95	4.1	28,290	0.01%
2023/01/03	15.4	39.86	5.8	39.92	39.95	9.6	28,532	0.03%
2022/12/30	116	40.07	36.5	40.03	40.00	79.5	28,201	0.28%	大買/
2022/12/29	5	40.14	3	40.45	40.10	2	26,812	0.01%
2022/12/28	1	40.65	4	40.95	40.65	-3	27,146	-0.01%
2022/12/27	2	41.20	2	41.20	41.15	0	27,356	0.00%
2022/12/26	0.5	41.00	5	40.99	41.00	-4.5	27,657	-0.02%
2022/12/23	13	41.19	24	40.94	41.15	-11	28,154	-0.04%
2022/12/22	3	40.30	24.3	40.13	40.40	-21.2	28,137	-0.08%
2022/12/21	13	39.98	11	39.95	40.00	2	28,540	0.01%
2022/12/20	25.2	40.08	31.1	40.01	40.15	-5.9	28,645	-0.02%
2022/12/19	7.1	40.34	79	40.15	40.15	-71.9	28,562	-0.25%
2022/12/16	14.1	40.28	72.4	40.26	40.20	-58.3	28,483	-0.20%
2022/12/15	10.2	40.60	30	40.55	40.60	-19.8	28,536	-0.07%
2022/12/14	11	40.97	50	41.08	40.90	-39	28,476	-0.14%
2022/12/13	6	41.26	20	41.00	40.95	-14	28,389	-0.05%
2022/12/12	2	40.30	96	40.50	41.00	-94	28,282	-0.33%
2022/12/09	16	40.98	5	41.05	41.10	11	28,268	0.04%
2022/12/08	18	40.85	50	41.20	40.75	-32	28,141	-0.11%
2022/12/07	4.3	41.80	15	41.84	41.40	-10.7	28,225	-0.04%
2022/12/06	67.2	41.75	40	41.60	41.40	27.2	28,216	0.10%
2022/12/05	13.4	42.95	351	42.92	42.85	-337.7	27,965	-1.21%	大賣/鉅額交易
2022/12/02	3.1	43.91	4	44.08	44.00	-0.9	27,585	0.00%
2022/12/01	7	43.96	15	44.22	44.15	-8	27,673	-0.03%
2022/11/30	15.3	43.49	79.6	43.81	43.55	-64.3	27,240	-0.24%
2022/11/29	9	41.52	111	42.89	43.45	-102	26,436	-0.39%	大賣/鉅額交易
2022/11/28	1	41.75	0	0.00	42.00	1	26,038	0.00%
2022/11/25	27	42.68	33	42.71	42.55	-6	26,098	-0.02%
2022/11/24	1	42.55	8	42.78	42.55	-7	26,129	-0.03%
2022/11/23	6	42.51	304	42.58	42.75	-298	26,779	-1.11%	大賣/鉅額交易
2022/11/22	1	41.80	4.1	42.16	42.20	-3.1	26,833	-0.01%
2022/11/21	132	41.98	6	42.03	42.10	126	26,610	0.47%	大買/鉅額交易
2022/11/18	1.1	41.85	49.2	42.01	41.90	-48.1	26,485	-0.18%
2022/11/17	8	41.25	89	41.30	41.55	-81	26,412	-0.31%
2022/11/16	6	41.88	19	42.22	41.70	-13	26,379	-0.05%
2022/11/15	3	42.03	74.6	42.14	42.40	-71.6	26,222	-0.27%
2022/11/14	44.1	41.87	49.2	41.84	41.75	-5.1	25,892	-0.02%
2022/11/11	7	41.47	38.2	41.28	41.90	-31.2	25,414	-0.12%
2022/11/10	12	39.70	1	39.80	39.65	11	24,727	0.04%
2022/11/09	46	40.11	4	40.08	40.15	42	24,595	0.17%
2022/11/08	3	39.58	7.1	39.67	39.70	-4.1	24,398	-0.02%
2022/11/07	8	39.26	18	39.40	39.55	-10	24,294	-0.04%
2022/11/04	6	38.66	2	38.80	38.95	4	24,403	0.02%
2022/11/03	0	0.00	0	38.60	38.85	0	24,406	0.00%
2022/11/02	50	38.22	5	38.38	38.50	45	24,309	0.19%
2022/11/01	15	38.05	10	37.75	38.10	5	24,291	0.02%
2022/10/31	12.3	38.02	0	38.20	37.80	12.3	24,394	0.05%
2022/10/28	18	38.23	23	38.42	38.25	-5	24,292	-0.02%
2022/10/27	34	38.89	9	38.86	38.50	25	24,119	0.10%
2022/10/26	23	38.33	19	38.49	38.50	4	24,305	0.02%
2022/10/25	10	37.42	3	37.43	37.50	7	24,108	0.03%
2022/10/24	8	37.06	6	37.05	37.00	2	24,068	0.01%
2022/10/21	43.1	36.68	4	36.80	36.55	39.1	24,012	0.16%
2022/10/20	13	37.52	2	37.85	37.85	11	23,418	0.05%
2022/10/19	1	38.15	3	38.28	38.30	-2	23,093	-0.01%
2022/10/18	17.4	37.69	5.1	38.13	38.15	12.3	22,896	0.05%
2022/10/17	14	37.05	18	37.40	37.65	-4	22,912	-0.02%
2022/10/14	15.8	37.83	7	37.96	37.65	8.8	22,757	0.04%
2022/10/13	417.2	38.06	24	37.51	37.45	393.2	22,489	1.75%	大買/鉅額交易
2022/10/12	22	39.38	2	39.15	39.55	20	21,438	0.09%
2022/10/11	114	39.69	1.2	39.79	39.60	112.8	21,428	0.53%	大買/鉅額交易
2022/10/07	5	40.57	1	40.55	40.50	4	21,263	0.02%
2022/10/06	4	40.71	1	40.85	40.80	3	21,251	0.01%
2022/10/05	4	40.55	62.1	40.78	40.75	-58.1	21,353	-0.27%
2022/10/04	3	39.25	8	39.34	39.55	-5	21,088	-0.02%
2022/10/03	18.1	39.06	1	39.20	39.00	17.1	20,804	0.08%
2022/09/30	19.4	39.48	3	39.80	39.95	16.4	20,796	0.08%
2022/09/29	13	39.85	1.7	40.05	40.15	11.3	20,805	0.05%
2022/09/28	96.1	39.96	50	39.80	39.80	46.1	20,810	0.22%
2022/09/27	7.1	41.04	0	0.00	40.95	7.1	20,639	0.03%
2022/09/26	75.1	41.35	67	41.70	41.50	8.1	21,366	0.04%
2022/09/23	0	42.10	0	0.00	42.10	0	21,834	0.00%
2022/09/22	113.1	41.61	60	41.70	41.65	53.1	22,219	0.24%	大買/
2022/09/21	22	42.61	50	42.80	42.55	-28	22,120	-0.13%
2022/09/20	2.4	43.11	0	0.00	43.05	2.4	22,130	0.01%
2022/09/19	0	42.95	0	0.00	42.75	0	22,164	0.00%
2022/09/16	23	42.73	0.1	43.05	42.80	22.9	22,159	0.10%
2022/09/15	67	43.15	0	0.00	43.10	67	22,064	0.30%
2022/09/14	32	42.72	0	0.00	42.85	32	22,111	0.14%
2022/09/13	16	43.86	4	44.00	43.65	12	22,175	0.05%
2022/09/08	33	43.11	0	0.00	43.15	33	22,224	0.15%
2022/09/07	79.3	43.27	61	43.10	43.15	18.3	22,064	0.08%
2022/09/06	2	44.30	0	0.00	44.25	2	21,669	0.01%
2022/09/05	12	43.97	0	0.00	44.05	12	21,726	0.06%
2022/09/02	141.1	44.12	128	44.10	44.05	13.1	21,799	0.06%	大買/大賣/
2022/09/01	71.1	44.21	30	44.55	44.55	41.1	21,565	0.19%
2022/08/31	17.1	44.29	0	0.00	44.55	17.1	21,355	0.08%
2022/08/30	66.1	44.55	0	0.00	44.45	66.1	21,176	0.31%
2022/08/29	8	45.49	0	0.00	45.60	8	20,453	0.04%
2022/08/26	0	0.00	5	46.77	46.75	-5	20,276	-0.02%
2022/08/25	3	46.58	1	46.60	46.55	2	20,411	0.01%
2022/08/24	3	46.62	0	0.00	46.35	3	20,674	0.01%
2022/08/23	2.1	46.36	9	46.36	46.35	-6.9	21,202	-0.03%
2022/08/22	3	46.88	9	47.03	46.85	-6	21,431	-0.03%
2022/08/19	2.2	47.23	10	47.20	47.50	-7.8	21,698	-0.04%
2022/08/18	10	47.10	0	0.00	47.25	10	22,138	0.05%
2022/08/17	11	47.18	0	0.00	47.45	11	22,675	0.05%
2022/08/16	2	47.18	21	47.18	47.10	-19	22,832	-0.08%
2022/08/15	1	47.30	3	47.34	47.30	-2	22,986	-0.01%
2022/08/12	6	47.12	1	47.20	47.25	5	23,091	0.02%
2022/08/11	5	47.08	2	47.08	47.20	3	23,318	0.01%
2022/08/10	18	46.19	0	0.00	46.40	18	23,541	0.08%
2022/08/09	4.2	46.07	6	46.20	46.10	-1.8	23,832	-0.01%
2022/08/08	2	46.15	9.8	45.45	46.15	-7.8	24,081	-0.03%
2022/08/05	0	0.00	100.7	45.65	45.75	-100.7	24,454	-0.41%
2022/08/04	32	44.77	130	44.78	44.85	-98	24,900	-0.39%	大賣/
2022/08/02	34.1	44.84	92	44.70	44.85	-57.9	25,763	-0.22%
2022/08/01	6	45.34	3.1	45.26	45.45	2.9	25,797	0.01%
2022/07/29	7	45.62	1	45.70	45.50	6	25,923	0.02%
2022/07/28	9.9	45.61	3	45.75	45.80	6.9	26,137	0.03%
2022/07/27	3	45.23	0	0.00	45.25	3	26,025	0.01%
2022/07/26	0.2	45.60	2	45.45	45.60	-1.8	25,939	-0.01%
2022/07/25	2	45.33	3	45.55	45.55	-1	25,920	0.00%
2022/07/22	14.5	44.99	3	44.85	45.00	11.5	26,096	0.04%
2022/07/21	7	44.79	4	44.75	45.05	3	25,997	0.01%
2022/07/20	9.2	45.25	19	45.26	44.90	-9.8	25,840	-0.04%
2022/07/19	1.1	44.93	1	45.00	44.95	0.1	25,852	0.00%
2022/07/18	7	44.83	1	44.75	45.20	6	25,908	0.02%
2022/07/15	6.7	44.36	0	0.00	44.15	6.7	25,818	0.03%
2022/07/14	11.1	45.30	0	0.00	45.00	11.1	25,713	0.04%
2022/07/13	1	45.65	11	45.38	45.50	-10	25,681	-0.04%
2022/07/12	13	44.05	5	44.00	43.80	8	25,547	0.03%
2022/07/11	0	0.00	2	45.10	45.05	-2	25,405	-0.01%
2022/07/08	6	45.16	1	45.45	44.80	5	25,391	0.02%
2022/07/07	7.2	44.70	1	45.25	45.05	6.2	25,204	0.02%
2022/07/06	23.9	45.52	4	46.20	44.95	19.9	24,767	0.08%
2022/07/05	4	46.49	22	46.73	46.75	-18	24,464	-0.07%
2022/07/04	385	45.18	0	0.00	45.50	385	24,130	1.60%	大買/鉅額交易
2022/07/01	24.4	49.96	10.3	50.21	49.70	14.1	23,435	0.06%
2022/06/30	3.1	51.17	1	51.30	50.90	2.1	22,938	0.01%
2022/06/29	16.1	52.60	10	52.70	52.80	6.1	22,573	0.03%
2022/06/28	0	0.00	10	53.60	53.80	-10	22,282	-0.04%
2022/06/27	7	53.80	0	0.00	53.50	7	22,246	0.03%
2022/06/23	10	52.59	0	0.00	53.00	10	22,070	0.05%
2022/06/22	7	53.19	14	53.38	53.00	-7	21,859	-0.03%
2022/06/21	0	0.00	10	54.24	54.20	-10	21,818	-0.05%
2022/06/20	2	52.31	17.3	52.06	51.80	-15.3	21,646	-0.07%
2022/06/17	3	53.00	0.3	53.20	53.00	2.7	21,328	0.01%
2022/06/16	3	54.33	11	53.89	53.70	-8	21,114	-0.04%
2022/06/15	0	0.00	5	53.70	53.60	-5	21,307	-0.02%
2022/06/14	2	53.50	0	0.00	53.40	2	21,655	0.01%
2022/06/13	9	53.29	0.2	53.50	53.80	8.8	21,737	0.04%
2022/06/10	2	54.75	4	54.65	54.80	-2	21,637	-0.01%
2022/06/09	1	55.00	4	54.60	54.80	-3	21,695	-0.01%
2022/06/07	0	0.00	2	54.70	54.80	-2	21,762	-0.01%
2022/06/06	0	0.00	1.6	54.41	54.80	-1.6	21,784	-0.01%
2022/06/02	0	0.00	6	54.30	54.50	-6	22,417	-0.03%
2022/06/01	2	54.70	4.1	55.05	54.70	-2.1	22,979	-0.01%
2022/05/31	1	54.40	8.2	54.92	55.70	-7.2	22,896	-0.03%
2022/05/30	3	53.67	21	53.56	54.00	-18	22,429	-0.08%
2022/05/27	7.3	52.62	6	52.52	52.60	1.3	22,288	0.01%
2022/05/26	8	51.88	8	51.69	51.50	0	22,215	0.00%
2022/05/25	6.2	51.21	5	50.90	51.40	1.2	22,592	0.01%
2022/05/24	6.2	52.14	6	53.00	52.00	0.2	22,536	0.00%
2022/05/23	10.1	52.46	0	0.00	52.30	10.1	22,330	0.05%
2022/05/20	6	53.02	0	0.00	52.90	6	22,422	0.03%
2022/05/19	6	52.78	0	0.00	52.70	6	22,386	0.03%
2022/05/18	20.1	53.97	3	54.40	54.10	17.1	22,267	0.08%
2022/05/17	22	52.65	1	52.70	52.60	21	22,037	0.10%
2022/05/16	9.1	53.96	25	53.26	53.20	-15.9	21,829	-0.07%
2022/05/13	24.1	54.14	7.3	54.61	54.30	16.8	21,687	0.08%
2022/05/12	25	54.96	3	55.10	54.10	22	21,631	0.10%
2022/05/11	115	56.15	5	56.20	56.20	110	21,071	0.52%	大買/鉅額交易
2022/05/10	6	57.85	4	57.60	58.00	2	20,754	0.01%
2022/05/09	40	58.92	28	59.00	58.70	12	20,458	0.06%
2022/05/06	115	60.91	12	61.18	61.20	103	20,385	0.51%	大買/鉅額交易
2022/05/05	19	62.69	48	62.69	62.30	-29	20,764	-0.14%
2022/05/04	0	0.00	31	62.82	62.90	-31	20,627	-0.15%
2022/04/29	5	62.58	12	62.48	62.50	-7	21,850	-0.03%
2022/04/28	17.2	61.57	20	61.83	62.10	-2.8	22,381	-0.01%
2022/04/27	10	62.49	0	0.00	62.00	10	22,558	0.04%
2022/04/26	40	63.88	3	63.50	64.00	37	22,855	0.16%
2022/04/22	6	63.43	22	63.69	64.20	-16	23,431	-0.07%
2022/04/21	3	63.27	0	0.00	63.90	3	24,414	0.01%
2022/04/20	0	0.00	1	63.60	63.90	-1	25,839	0.00%
2022/04/19	22	63.31	0	0.00	62.70	22	26,378	0.08%
2022/04/18	5	62.86	17	63.01	62.80	-12	27,777	-0.04%
2022/04/15	1.3	64.15	7.1	64.06	64.00	-5.8	27,751	-0.02%
2022/04/14	0	0.00	16	64.95	64.70	-16	27,884	-0.06%
2022/04/13	0	0.00	16.3	65.35	65.40	-16.3	27,974	-0.06%
2022/04/12	3	64.70	1	64.50	64.90	2	27,981	0.01%
2022/04/11	1.5	64.47	8	65.31	64.80	-6.5	28,013	-0.02%
2022/04/08	0	0.00	2	65.00	65.00	-2	28,067	-0.01%
2022/04/07	0	0.00	19	65.21	64.80	-19	28,116	-0.07%
2022/04/06	6	65.23	5	65.00	65.50	1	28,488	0.00%
2022/04/01	0	0.00	6	64.45	65.00	-6	28,650	-0.02%
2022/03/31	5	64.50	13	64.60	64.50	-8	28,580	-0.03%
2022/03/30	3	64.50	24.3	64.37	64.40	-21.3	28,688	-0.07%
2022/03/29	4	63.40	0.7	63.60	63.80	3.3	28,632	0.01%
2022/03/28	0	0.00	2	63.20	63.30	-2	28,632	-0.01%
2022/03/25	2	63.65	5	63.60	63.50	-3	28,679	-0.01%
2022/03/24	11	63.95	2	63.85	64.30	9	28,745	0.03%
2022/03/23	5	64.70	5	64.60	64.80	0	28,715	0.00%
2022/03/22	2	63.40	5	63.34	63.60	-3	28,460	-0.01%
2022/03/21	1	63.60	1	63.30	63.60	0	28,562	0.00%
2022/03/18	2	63.30	6	63.40	63.30	-4	28,550	-0.01%
2022/03/17	0	0.00	11	62.92	63.10	-11	28,392	-0.04%
2022/03/16	0	0.00	4	61.78	62.00	-4	28,028	-0.01%
2022/03/15	10.3	61.10	0	0.00	61.30	10.3	27,888	0.04%
2022/03/14	9	61.26	18.7	60.72	61.20	-9.7	27,942	-0.03%
2022/03/11	0	0.00	8	60.30	60.30	-8	28,019	-0.03%
2022/03/10	2.2	60.20	3	60.27	60.30	-0.8	28,069	0.00%
2022/03/09	1	59.20	18.3	58.95	59.00	-17.3	27,951	-0.06%
2022/03/08	15.2	58.27	18	58.34	58.50	-2.8	27,980	-0.01%
2022/03/07	14.4	59.16	12	59.44	59.40	2.4	27,493	0.01%
2022/03/04	13.2	61.34	2	61.30	61.20	11.2	27,369	0.04%
2022/03/03	7.1	62.03	5	62.10	62.10	2.1	27,473	0.01%
2022/03/02	17.3	62.01	1	62.00	62.00	16.3	28,000	0.06%
2022/03/01	5	61.82	25.1	62.23	62.60	-20.1	28,021	-0.07%
2022/02/25	81	61.96	0	0.00	62.30	81	27,836	0.29%
2022/02/24	9.3	63.05	9	62.89	63.00	0.3	27,194	0.00%
2022/02/23	4	63.58	5	63.86	63.70	-1	26,972	0.00%
2022/02/22	26	63.68	0	0.00	63.70	26	27,302	0.10%
2022/02/21	4	64.20	4	64.40	64.60	0	27,870	0.00%
2022/02/18	11	64.30	4	64.50	64.60	7	28,908	0.02%
2022/02/17	53	64.79	12	64.69	64.70	41	28,921	0.14%
2022/02/16	12	64.78	4	64.65	64.80	8	29,058	0.03%
2022/02/15	15	64.47	0	0.00	64.30	15	29,080	0.05%
2022/02/14	26.2	64.02	76	64.01	64.20	-49.8	28,997	-0.17%
2022/02/11	6.8	65.25	1	65.40	65.60	5.8	28,556	0.02%
2022/02/10	3	65.20	10	65.20	65.80	-7	28,542	-0.02%
2022/02/09	2	66.15	4	65.93	66.00	-2	28,438	-0.01%
2022/02/08	12	65.55	15	66.13	66.00	-3	28,310	-0.01%
2022/02/07	5	65.06	11	64.62	65.70	-6	28,037	-0.02%
2022/01/26	37.5	63.41	4	63.20	63.30	33.5	27,436	0.12%
2022/01/25	141	62.79	2	62.80	63.00	139	27,281	0.51%	大買/鉅額交易
2022/01/24	11	64.35	0	0.00	64.30	11	26,533	0.04%
2022/01/21	33	64.61	6.5	64.48	64.40	26.5	26,308	0.10%
2022/01/20	6	65.43	23	65.46	65.80	-17	25,817	-0.07%
2022/01/19	22	66.00	15.7	66.11	66.10	6.3	25,418	0.02%
2022/01/18	16	66.40	2	66.50	66.90	14	25,119	0.06%
2022/01/17	25.5	66.69	21	66.75	66.50	4.5	24,722	0.02%
2022/01/14	28	67.07	24	67.63	67.70	4	24,258	0.02%
2022/01/13	40.4	66.38	152	67.10	67.40	-111.6	23,316	-0.48%	大賣/鉅額交易
2022/01/12	3	64.47	27.3	64.55	64.70	-24.3	21,953	-0.11%
2022/01/11	55.3	63.98	86	63.47	64.50	-30.7	21,511	-0.14%
2022/01/10	71	62.06	21	62.05	62.10	50	20,409	0.24%
2022/01/07	4	62.18	6	62.35	62.00	-2	20,966	-0.01%
2022/01/06	3	61.90	3.9	61.87	62.00	-0.9	20,926	0.00%
2022/01/05	2	61.60	0.2	61.80	61.90	1.8	21,025	0.01%
2022/01/04	51	61.60	6	61.88	62.00	45	21,301	0.21%
2022/01/03	13.2	61.78	18	62.08	61.60	-4.8	21,247	-0.02%
2021/12/30	38	62.62	23	62.69	62.50	15	21,312	0.07%
2021/12/29	44	63.11	33	63.01	63.00	11	21,562	0.05%
2021/12/28	22.3	62.19	25	62.25	62.30	-2.7	21,270	-0.01%
2021/12/27	0	0.00	5	61.30	61.30	-5	21,022	-0.02%
2021/12/24	1	61.00	11	61.16	61.10	-10	21,269	-0.05%
2021/12/22	33.2	60.30	0	0.00	60.30	33.2	21,569	0.15%
2021/12/21	1	59.90	48	60.37	60.30	-47	21,880	-0.21%
2021/12/20	8	59.98	1	59.90	59.90	7	22,127	0.03%
2021/12/16	4	60.25	11	60.12	60.30	-7	22,181	-0.03%
2021/12/15	26	59.99	3.2	59.96	59.80	22.8	23,144	0.10%
2021/12/14	2.1	60.20	7	60.20	60.20	-4.9	23,418	-0.02%
2021/12/13	1.1	61.37	7.3	61.15	60.70	-6.3	23,489	-0.03%
2021/12/10	3	60.60	0	0.00	60.50	3	23,478	0.01%
2021/12/09	3	60.60	5	60.70	60.70	-2	23,745	-0.01%
2021/12/08	0	0.00	1	60.80	60.70	-1	24,282	0.00%
2021/12/07	3	59.70	29	60.38	60.70	-26	24,250	-0.11%
2021/12/06	11.6	59.52	1	59.70	60.00	10.6	24,185	0.04%
2021/12/03	0	0.00	6	60.10	59.90	-6	24,450	-0.02%
2021/12/02	4	59.43	2	59.30	59.50	2	24,487	0.01%
2021/12/01	3.3	59.36	1	59.90	59.90	2.3	24,530	0.01%
2021/11/30	42	59.43	2	59.65	60.00	40	24,737	0.16%
2021/11/29	47.1	59.50	206	59.54	59.30	-158.9	24,589	-0.65%	大賣/鉅額交易
2021/11/26	33	60.27	6	60.93	60.20	27	24,564	0.11%
2021/11/25	14	61.08	6	61.25	61.60	8	24,616	0.03%
2021/11/24	5	61.60	1	61.20	61.10	4	25,499	0.02%
2021/11/23	7.2	61.06	0	0.00	60.80	7.2	26,165	0.03%
2021/11/22	8.2	61.33	1.3	61.12	61.10	6.9	26,300	0.03%
2021/11/19	220.3	62.91	6	61.98	61.80	214.3	26,148	0.82%	大買/鉅額交易
2021/11/18	18	62.69	260.4	62.25	63.00	-242.4	26,009	-0.93%	大賣/鉅額交易
2021/11/17	41.9	61.39	19.3	61.35	62.20	22.6	25,582	0.09%
2021/11/16	0	0.00	69	59.95	60.00	-69	24,753	-0.28%
2021/11/15	2	59.50	27	59.81	59.70	-25	25,028	-0.10%
2021/11/12	201	58.90	10	58.94	58.90	191	25,037	0.76%	大買/鉅額交易
2021/11/11	12.1	58.39	5	58.50	58.60	7.1	25,109	0.03%
2021/11/10	0	0.00	0	58.60	58.60	0	25,537	0.00%
2021/11/09	22.8	58.68	202	58.50	58.50	-179.2	25,888	-0.69%	大賣/鉅額交易
2021/11/08	0.2	58.50	0	0.00	58.70	0.2	26,117	0.00%
2021/11/05	4	57.95	10	58.20	58.50	-6	26,758	-0.02%
2021/11/04	200.5	58.30	0	0.00	57.90	200.5	26,864	0.75%	大買/鉅額交易
2021/11/03	1	57.60	0	0.00	57.60	1	27,081	0.00%
2021/11/02	2	58.00	39	57.88	57.40	-37	27,239	-0.14%
2021/11/01	6	57.73	1	57.80	57.60	5	27,260	0.02%
2021/10/29	6	57.88	0	0.00	58.10	6	27,334	0.02%
2021/10/28	16	58.26	210	58.39	58.10	-194	27,308	-0.71%	大賣/鉅額交易
2021/10/27	5	58.56	0.5	58.70	58.70	4.5	27,635	0.02%
2021/10/26	202	58.80	6.1	59.05	59.10	195.9	27,866	0.70%	大買/鉅額交易
2021/10/25	0	0.00	5	58.40	58.40	-5	28,078	-0.02%
2021/10/22	25	58.20	1	58.40	58.30	24	29,110	0.08%
2021/10/21	2	58.80	4	58.80	58.70	-2	29,638	-0.01%
2021/10/20	25	58.30	0	0.00	58.30	25	30,673	0.08%
2021/10/19	4	58.83	7	58.89	58.40	-3	31,486	-0.01%
2021/10/18	13	58.92	62	58.96	58.70	-49	32,501	-0.15%
2021/10/15	2	57.95	52.6	58.04	58.30	-50.6	32,787	-0.15%
2021/10/14	2	56.60	3	56.80	56.60	-1	33,317	0.00%
2021/10/13	35	56.39	46	56.10	56.20	-11	33,994	-0.03%
2021/10/12	33	55.94	0	0.00	56.40	33	34,767	0.09%
2021/10/08	10	57.50	3	57.30	57.10	7	35,161	0.02%
2021/10/07	7	57.33	2	57.50	57.10	5	35,822	0.01%
2021/10/06	5	56.62	0	0.00	57.10	5	36,388	0.01%
2021/10/05	2	56.00	8.1	55.74	56.40	-6.1	37,311	-0.02%
2021/10/04	2	56.40	3	56.63	56.60	-1	37,369	0.00%
2021/10/01	7	56.83	6	57.10	56.90	1	37,567	0.00%
2021/09/30	1	57.60	200	57.90	57.90	-199	37,394	-0.53%	大賣/鉅額交易
2021/09/29	57	57.61	6	57.73	58.00	51	37,382	0.14%
2021/09/28	0	0.00	54.4	59.08	59.00	-54.4	37,072	-0.15%
2021/09/27	204	58.01	12	58.34	58.70	192	36,833	0.52%	大買/鉅額交易
2021/09/24	1	57.90	3	57.90	57.80	-2	36,647	-0.01%
2021/09/23	6	57.33	4	57.47	57.50	2	36,726	0.01%
2021/09/22	95	56.81	28	56.14	56.80	67	36,863	0.18%
2021/09/17	33	59.13	7	59.40	58.90	26	35,916	0.07%
2021/09/16	8	60.00	16.5	59.81	59.70	-8.5	35,754	-0.02%
2021/09/15	4.4	59.43	213.3	59.41	59.50	-208.9	35,725	-0.58%	大賣/鉅額交易
2021/09/14	19	59.94	29.7	59.89	59.80	-10.7	36,050	-0.03%
2021/09/13	48.8	59.62	65.2	59.88	59.90	-16.4	35,934	-0.05%
2021/09/10	10	58.80	33	59.21	59.20	-23	36,179	-0.06%
2021/09/09	23	58.11	3	58.37	58.70	20	36,410	0.05%
2021/09/08	6	58.30	5.3	58.54	58.50	0.7	36,458	0.00%
2021/09/07	3	59.10	1	59.10	59.20	2	36,413	0.01%
2021/09/06	219	59.48	10	59.60	59.20	209	36,440	0.57%	大買/鉅額交易
2021/09/03	13	59.50	12	59.63	59.60	1	36,509	0.00%
2021/09/02	10.7	58.64	4	58.85	58.70	6.7	36,261	0.02%
2021/09/01	12	59.33	237	59.65	59.20	-225	36,128	-0.62%	大賣/鉅額交易
2021/08/31	25	59.21	36.1	59.23	59.60	-11.1	35,983	-0.03%
2021/08/30	52.5	58.97	51.9	58.78	59.50	0.6	35,573	0.00%
2021/08/27	227.2	57.58	78	57.52	57.70	149.2	34,791	0.43%	大買/鉅額交易
2021/08/26	13	56.05	12	55.95	56.00	1	34,212	0.00%
2021/08/25	29	55.70	21	55.80	56.00	8	34,213	0.02%
2021/08/24	8	55.23	72.7	55.65	55.80	-64.7	34,194	-0.19%
2021/08/23	22	55.19	23	55.11	55.10	-1	34,292	0.00%
2021/08/20	8.3	53.56	14	53.57	53.70	-5.7	34,591	-0.02%
2021/08/19	9	54.03	1	54.20	53.80	8	35,416	0.02%
2021/08/18	14	54.31	5	54.10	54.40	9	35,187	0.03%
2021/08/17	10	54.45	7	54.67	54.70	3	35,285	0.01%
2021/08/16	64.1	53.72	3.1	55.02	54.30	61	35,474	0.17%
2021/08/13	10.5	55.03	0	0.00	55.00	10.5	36,182	0.03%
2021/08/12	1.1	55.82	9	55.90	56.00	-7.9	36,421	-0.02%
2021/08/11	58	55.99	20	55.94	56.00	38	37,296	0.10%
2021/08/10	7	55.07	6	55.22	54.90	1	37,950	0.00%
2021/08/09	6	54.93	0	0.00	55.20	6	38,888	0.02%
2021/08/06	4	55.25	10	55.23	55.10	-6	39,246	-0.02%
2021/08/05	7	55.20	1	55.20	55.20	6	40,324	0.01%
2021/08/04	0	0.00	5	55.50	55.20	-5	42,419	-0.01%
2021/08/03	3.1	55.30	0	0.00	55.40	3.1	44,489	0.01%
2021/08/02	2	55.00	16	55.00	55.80	-14	45,914	-0.03%
2021/07/30	11	54.23	4	54.40	54.30	7	46,113	0.02%
2021/07/29	11	53.98	6	54.25	54.80	5	46,829	0.01%
2021/07/28	33.2	53.69	20	53.53	53.80	13.2	47,764	0.03%
2021/07/27	23	55.24	4	55.15	55.00	19	47,571	0.04%
2021/07/26	51	56.96	31	57.55	56.20	20	48,078	0.04%
2021/07/23	48.8	60.18	52	60.23	60.30	-3.2	47,224	-0.01%
2021/07/22	5.1	59.84	117.6	59.42	60.10	-112.5	46,760	-0.24%	大賣/鉅額交易
2021/07/21	36	58.38	22.9	58.08	58.30	13.1	46,106	0.03%
2021/07/20	84	57.94	51	58.36	57.90	33	46,010	0.07%
2021/07/19	63	59.72	50	59.86	59.70	13	45,057	0.03%
2021/07/16	68	59.05	47.5	59.38	59.80	20.5	44,842	0.05%
2021/07/15	41	57.98	128	57.97	58.10	-87	44,376	-0.20%	大賣/
2021/07/14	18.2	57.00	74.3	56.74	57.00	-56.1	44,314	-0.13%
2021/07/13	13.8	56.42	27.2	56.77	56.10	-13.4	44,523	-0.03%
2021/07/12	85	56.57	52.1	56.58	55.70	32.9	44,050	0.07%
2021/07/09	18	53.78	10	53.81	53.80	8	43,356	0.02%
2021/07/08	24	54.22	2	54.40	54.40	22	43,206	0.05%
2021/07/07	2	53.75	13	53.86	54.00	-11	43,295	-0.03%
2021/07/06	2	54.30	8	54.20	54.10	-6	43,898	-0.01%
2021/07/05	3	54.20	2.6	54.16	54.20	0.5	44,023	0.00%
2021/07/02	1	54.00	6.3	53.98	53.90	-5.3	44,053	-0.01%
2021/07/01	6	54.03	2	53.90	53.90	4	44,129	0.01%
2021/06/30	107	53.90	0	0.00	53.90	107	44,225	0.24%	大買/鉅額交易
2021/06/29	3	53.77	0	0.00	53.70	3	44,258	0.01%
2021/06/28	0	0.00	3.3	54.21	54.30	-3.3	44,316	-0.01%
2021/06/25	11	54.45	7	54.41	54.30	4	44,617	0.01%
2021/06/24	8	53.69	5	53.62	53.80	3	44,881	0.01%
2021/06/23	13.5	53.54	30	53.54	54.10	-16.5	45,398	-0.04%
2021/06/22	11	52.51	37	52.72	52.60	-26	45,248	-0.06%
2021/06/21	31	52.03	2	52.10	52.00	29	45,507	0.06%
2021/06/18	1	53.50	2	53.50	53.60	-1	45,701	0.00%
2021/06/17	6	53.72	0	0.00	54.00	6	45,680	0.01%
2021/06/16	14	53.89	4	54.20	54.30	10	46,507	0.02%
2021/06/15	0	0.00	12	54.42	54.30	-12	46,545	-0.03%
2021/06/11	28	54.63	19	54.88	54.50	9	46,897	0.02%
2021/06/10	0	0.00	21	54.51	54.70	-21	46,959	-0.04%
2021/06/09	30.5	54.31	18	53.98	54.30	12.5	47,718	0.03%
2021/06/08	4	54.98	15	55.01	54.80	-11	48,075	-0.02%
2021/06/07	8	54.11	0	0.00	54.70	8	49,977	0.02%
2021/06/04	8	54.91	23	55.01	55.00	-15	50,528	-0.03%
2021/06/03	12	56.13	5.2	55.81	55.80	6.8	51,515	0.01%
2021/06/02	2	55.70	78	55.82	56.30	-76	51,779	-0.15%
2021/06/01	17	55.78	39	55.98	55.80	-22	51,618	-0.04%
2021/05/31	51	55.89	129.3	55.70	55.90	-78.3	51,771	-0.15%	大賣/
2021/05/28	86	55.44	209.4	55.29	55.50	-123.4	51,748	-0.24%	大賣/鉅額交易
2021/05/27	16.4	53.43	21	53.52	54.40	-4.6	51,388	-0.01%
2021/05/26	55	54.40	63	54.49	54.40	-8	51,390	-0.02%
2021/05/25	55	54.32	80	54.15	54.30	-25	52,113	-0.05%
2021/05/24	127	53.73	108	53.77	53.90	19	52,112	0.04%	大買/大賣/
2021/05/21	130	54.51	134	55.04	54.20	-4	52,164	-0.01%	大買/大賣/
2021/05/20	77	53.41	51	54.68	53.30	26	51,138	0.05%
2021/05/19	129	54.25	108	54.04	54.30	21	50,805	0.04%	大買/大賣/
2021/05/18	136	52.74	235	52.49	53.50	-99	50,042	-0.20%	大買/大賣/
2021/05/17	110	49.17	192.2	49.33	48.65	-82.2	49,415	-0.17%	大買/大賣/
2021/05/14	153.1	51.55	58.1	52.12	51.50	95	48,429	0.20%	大買/
2021/05/13	101	51.24	56	50.88	51.10	45	47,837	0.09%	大買/
2021/05/12	226	52.82	66	53.50	52.30	160	46,707	0.34%	大買/鉅額交易
2021/05/11	48	57.16	52	57.22	56.60	-4	44,799	-0.01%
2021/05/10	43	57.29	160.9	56.54	58.20	-117.9	42,722	-0.28%	大賣/鉅額交易
2021/05/07	6	55.18	136	55.04	55.10	-130	41,585	-0.31%	大賣/鉅額交易
2021/05/06	24	54.96	49.3	54.59	54.40	-25.3	41,421	-0.06%
2021/05/05	42	53.85	277.5	54.04	53.60	-235.5	40,596	-0.58%	大賣/鉅額交易
2021/05/04	35	51.93	36	52.09	51.70	-1	39,590	0.00%
2021/05/03	34	53.41	232	53.75	52.60	-198	38,914	-0.51%	大賣/鉅額交易
2021/04/29	11	52.56	45.5	52.34	52.30	-34.5	38,083	-0.09%
2021/04/28	10	53.20	5.6	52.92	53.00	4.4	37,858	0.01%
2021/04/27	1	52.60	149.2	52.63	52.90	-148.2	37,854	-0.39%	大賣/鉅額交易
2021/04/26	9	51.77	38	52.13	52.10	-29	37,332	-0.08%
2021/04/23	4	50.70	10.3	50.79	50.90	-6.3	37,028	-0.02%
2021/04/22	118.1	50.83	8	51.15	50.70	110.1	37,188	0.30%	大買/鉅額交易
2021/04/21	10.1	50.53	6	50.65	50.90	4.1	36,739	0.01%
2021/04/20	14.3	51.14	19.3	51.20	51.40	-5	36,446	-0.01%
2021/04/19	33	51.18	39.6	51.06	51.60	-6.6	36,139	-0.02%
2021/04/16	29	49.46	8	49.53	49.85	21	35,728	0.06%
2021/04/15	14	49.40	45.8	49.49	49.80	-31.8	36,111	-0.09%
2021/04/14	4.1	48.80	10.4	48.55	48.55	-6.3	35,836	-0.02%
2021/04/13	112	49.39	28	49.47	49.00	84	35,813	0.23%	大買/
2021/04/12	10	48.56	13	48.48	48.80	-3	35,490	-0.01%
2021/04/09	14	47.29	21	47.14	47.25	-7	34,922	-0.02%
2021/04/08	7.1	47.61	2	47.60	47.65	5.1	34,974	0.01%
2021/04/07	86	47.65	2	47.90	48.00	84	35,423	0.24%
2021/04/06	12.1	48.00	27	47.92	48.00	-14.9	35,289	-0.04%
2021/04/01	48	48.05	4	48.14	47.95	44	35,054	0.13%
2021/03/31	14	48.13	7.1	47.96	47.95	6.9	34,785	0.02%
2021/03/30	8	47.59	10	47.81	48.00	-2	34,421	-0.01%
2021/03/29	16	47.96	14.2	47.90	48.00	1.8	34,025	0.01%
2021/03/26	9	47.57	40.1	47.54	47.60	-31.1	33,554	-0.09%
2021/03/25	2	46.88	21	46.85	46.85	-19	32,936	-0.06%
2021/03/24	15	46.50	26.5	46.35	46.50	-11.5	32,734	-0.04%
2021/03/23	34.1	46.77	36.3	46.63	46.80	-2.2	32,299	-0.01%
2021/03/22	14	44.89	56	45.48	45.60	-42	31,355	-0.13%
2021/03/19	20.2	44.86	46	44.72	44.60	-25.8	31,210	-0.08%
2021/03/18	14	45.56	9	45.72	45.45	5	30,492	0.02%
2021/03/17	9	45.90	12	46.04	45.80	-3	30,786	-0.01%
2021/03/16	14	46.38	89	46.40	46.45	-75	30,652	-0.24%
2021/03/15	133	46.73	99.7	46.80	46.70	33.3	30,476	0.11%	大買/
2021/03/12	30	45.81	14.1	45.80	45.90	16	29,745	0.05%
2021/03/11	156	45.96	148.2	46.04	45.75	7.8	29,369	0.03%	大買/大賣/
2021/03/10	10.2	44.57	53	44.44	44.55	-42.8	27,637	-0.15%
2021/03/09	17.1	43.84	67.5	44.05	44.30	-50.4	27,111	-0.19%
2021/03/08	62	42.97	17	43.05	42.90	45	26,040	0.17%
2021/03/05	1.2	41.96	19	42.52	42.55	-17.8	25,732	-0.07%
2021/03/04	4	42.07	15	42.38	42.35	-11	26,329	-0.04%
2021/03/03	87	42.58	10	42.60	42.55	77	26,140	0.29%
2021/03/02	57.1	42.24	27	42.17	41.90	30.1	25,848	0.12%
2021/02/26	77	42.67	11	42.95	41.95	66	25,574	0.26%
2021/02/25	22	43.52	94.6	43.16	43.60	-72.6	24,484	-0.30%
2021/02/24	23	42.98	18	42.97	42.65	5	23,685	0.02%
2021/02/23	18	42.39	24	42.41	42.70	-6	23,411	-0.03%
2021/02/22	0	0.00	11	41.96	42.05	-11	23,044	-0.05%
2021/02/19	2	41.90	5.9	41.71	41.85	-3.9	23,212	-0.02%
2021/02/18	61	42.21	28	42.32	42.20	33	23,510	0.14%
2021/02/17	11	41.79	39	41.81	41.95	-28	23,256	-0.12%
2021/02/05	12	40.51	14	40.61	40.60	-2	22,569	-0.01%
2021/02/04	3.1	40.47	0	0.00	40.70	3.1	22,690	0.01%
2021/02/03	31.5	40.34	4	40.38	40.30	27.5	23,248	0.12%
2021/02/02	4.3	40.25	2	40.35	40.30	2.3	23,781	0.01%
2021/02/01	19.4	39.99	0	0.00	39.90	19.4	23,619	0.08%
2021/01/29	24	40.03	16.8	40.06	39.90	7.2	23,454	0.03%
2021/01/28	26.5	40.21	2	40.08	40.10	24.5	23,051	0.11%
2021/01/27	11	40.60	2	40.75	40.50	9	22,758	0.04%
2021/01/26	10	40.54	9	40.59	40.50	1	22,636	0.00%
2021/01/25	103	40.95	3	41.03	41.00	100	22,281	0.45%	大買/
2021/01/22	12.2	40.68	0	0.00	40.55	12.2	22,278	0.05%
2021/01/21	11	40.81	20	40.90	40.65	-9	22,163	-0.04%
2021/01/20	56	41.00	2	41.03	40.65	54	22,023	0.25%
2021/01/19	0	0.00	20	41.43	41.35	-20	21,456	-0.09%
2021/01/18	7	41.21	27	41.35	41.20	-20	21,418	-0.09%
2021/01/15	6	42.18	0.2	41.80	41.80	5.8	21,144	0.03%
2021/01/14	7	42.32	0	0.00	42.50	7	20,941	0.03%
2021/01/13	12	42.36	4	42.34	42.40	8	20,773	0.04%
2021/01/12	12.2	42.53	13	42.28	42.30	-0.8	20,539	0.00%
2021/01/11	3	42.52	9	42.62	42.60	-6	20,111	-0.03%
2021/01/08	10	42.27	27.4	42.34	42.85	-17.4	19,630	-0.09%
2021/01/07	5	41.79	4	41.95	41.90	1	19,033	0.01%
2021/01/06	30	41.75	9	41.69	41.55	21	18,772	0.11%
2021/01/05	0	0.00	0	42.05	42.10	0	18,538	0.00%
2021/01/04	2	42.00	13.4	42.07	42.05	-11.4	18,450	-0.06%
2020/12/31	11	42.48	14	42.42	42.25	-3	18,361	-0.02%
2020/12/30	9	41.68	13	41.91	42.20	-4	18,042	-0.02%
2020/12/29	9	41.40	0	0.00	41.35	9	17,439	0.05%
2020/12/28	3	41.27	18	41.18	41.30	-15	17,426	-0.09%
2020/12/25	0	0.00	6.6	41.00	41.15	-6.6	17,445	-0.04%
2020/12/24	5	41.06	0.7	41.10	41.00	4.3	17,480	0.02%
2020/12/23	5	40.95	3	40.93	40.95	2	17,482	0.01%
2020/12/22	0	0.00	10.3	41.34	41.05	-10.3	17,563	-0.06%
2020/12/21	2	41.30	1	41.55	41.55	1	17,838	0.01%
2020/12/18	3	41.25	1.1	41.06	41.20	1.9	17,909	0.01%
2020/12/17	2	41.20	2.6	41.34	41.35	-0.6	17,886	0.00%
2020/12/16	0	0.00	10	41.37	41.55	-10	18,034	-0.06%
2020/12/15	1	41.15	5	41.05	41.10	-4	18,107	-0.02%
2020/12/14	10	41.99	24.6	41.80	41.80	-14.6	18,052	-0.08%
2020/12/11	52	41.82	53	41.91	41.95	-1	17,874	-0.01%
2020/12/10	5	41.20	8	41.27	41.45	-3	17,252	-0.02%
2020/12/09	2	40.95	17	40.86	41.00	-15	16,918	-0.09%
2020/12/08	3	40.70	6	40.53	40.95	-3	16,800	-0.02%
2020/12/07	19	40.66	14	40.79	40.95	5	16,625	0.03%
2020/12/04	30	40.35	9	40.61	40.75	21	16,401	0.13%
2020/12/03	8	40.43	0.9	40.35	40.30	7.1	16,082	0.04%
2020/12/02	14	40.50	0	0.00	40.50	14	15,847	0.09%
2020/12/01	12.6	40.58	0	0.00	40.70	12.6	15,754	0.08%
2020/11/30	40	41.02	6	41.02	40.40	34	15,706	0.22%
2020/11/27	7.1	41.30	1	41.55	41.35	6.1	15,118	0.04%
2020/11/26	4	41.44	1	41.45	41.50	3	15,129	0.02%
2020/11/25	5	41.75	3	41.55	41.45	2	15,243	0.01%
2020/11/24	1	41.70	5	41.60	41.50	-4	15,216	-0.03%
2020/11/23	2	41.65	60	41.65	41.70	-58	15,219	-0.38%
2020/11/20	4	41.09	0.3	41.25	41.30	3.7	15,158	0.02%
2020/11/19	6	41.53	15	41.50	41.50	-9	15,078	-0.06%
2020/11/18	11.2	41.63	6	41.72	41.80	5.2	14,889	0.04%
2020/11/17	53	41.21	24	41.30	41.50	29	14,523	0.20%
2020/11/16	0	0.00	3	40.95	40.95	-3	14,234	-0.02%
2020/11/13	2	40.45	110	40.49	40.55	-108	14,240	-0.76%	大賣/鉅額交易
2020/11/12	9	40.37	14.3	40.96	40.55	-5.3	14,160	-0.04%
2020/11/11	27.3	40.92	47.1	40.92	41.25	-19.9	13,958	-0.14%
2020/11/10	248	40.19	31.1	40.36	40.40	217	13,287	1.63%	大買/鉅額交易
2020/11/09	9	39.62	10	39.53	39.60	-1	12,736	-0.01%
2020/11/06	1	39.17	6	39.09	39.30	-5	12,766	-0.04%
2020/11/05	7	39.18	10	39.14	39.20	-3	12,944	-0.02%
2020/11/04	7	39.07	1	39.05	39.15	6	13,025	0.05%
2020/11/03	1	38.95	12	38.85	38.90	-11	12,916	-0.09%
2020/11/02	10.5	38.36	2	38.40	38.65	8.5	12,939	0.07%
2020/10/30	0	0.00	1	38.35	38.40	-1	12,953	-0.01%
2020/10/29	51.5	38.20	6	38.20	38.15	45.5	12,795	0.36%
2020/10/28	5	38.54	100	38.50	38.60	-95	12,906	-0.74%
2020/10/26	1	38.70	7	38.81	38.95	-6	13,285	-0.05%
2020/10/23	2	38.50	0	0.00	38.60	2	13,364	0.01%
2020/10/22	100	38.53	0.7	38.55	38.50	99.3	13,557	0.73%
2020/10/20	0	0.00	2	38.35	38.45	-2	13,633	-0.01%
2020/10/16	5	38.22	0	0.00	38.15	5	13,761	0.04%
2020/10/15	6	38.36	2	38.30	38.20	4	13,918	0.03%
2020/10/14	8	38.76	0	0.00	38.60	8	13,826	0.06%
2020/10/13	58	38.45	0	0.00	38.45	58	13,800	0.42%
2020/10/12	4	38.43	0	0.00	38.60	4	13,841	0.03%
2020/10/08	2	38.53	5	38.50	38.45	-3	13,875	-0.02%
2020/10/07	5	38.70	0	0.00	38.60	5	13,829	0.04%
2020/10/06	52	38.68	0	0.00	38.65	52	13,931	0.37%
2020/10/05	5	38.57	20	38.70	38.45	-15	14,007	-0.11%
2020/09/29	0	0.00	6	38.73	38.70	-6	14,196	-0.04%
2020/09/28	2	38.40	6.5	38.41	38.55	-4.5	14,372	-0.03%
2020/09/25	23	38.10	11	38.04	38.10	12	14,579	0.08%
2020/09/24	52	38.26	0	0.00	38.00	52	14,574	0.36%
2020/09/23	15	38.83	3	38.70	39.00	12	14,327	0.08%
2020/09/22	14	38.92	0	0.00	39.00	14	14,432	0.10%
2020/09/21	4.2	39.22	0	0.00	39.10	4.2	14,877	0.03%
2020/09/18	6	39.59	0	0.00	39.50	6	14,881	0.04%
2020/09/17	3	39.68	0	0.00	39.65	3	14,810	0.02%
2020/09/16	0	0.00	22	40.08	40.20	-22	14,831	-0.15%
2020/09/14	0	0.00	55.6	39.95	40.10	-55.6	14,989	-0.37%
2020/09/11	25	39.77	4.3	39.89	39.90	20.7	15,115	0.14%
2020/09/10	6	39.73	2	39.63	39.75	4	15,285	0.03%
2020/09/09	12	39.20	4	39.10	39.45	8	15,487	0.05%
2020/09/08	7	39.37	0	0.00	39.55	7	15,642	0.04%
2020/09/07	2	39.43	0	0.00	39.35	2	15,853	0.01%
2020/09/04	7.8	39.52	3	39.55	39.45	4.8	16,308	0.03%
2020/09/03	1	39.80	0	0.00	39.85	1	16,380	0.01%
2020/09/02	71	39.84	0	0.00	39.55	71	16,465	0.43%
2020/09/01	6	39.70	0	0.00	39.85	6	16,564	0.04%
2020/08/28	11	39.99	0.4	40.00	39.95	10.6	16,722	0.06%
2020/08/27	7	40.01	3	40.40	40.00	4	17,168	0.02%
2020/08/26	5	40.26	0	0.00	40.55	5	17,279	0.03%
2020/08/25	3	40.00	11	40.46	40.50	-8	17,329	-0.05%
2020/08/24	3	39.87	0	0.00	39.90	3	17,594	0.02%
2020/08/21	0	0.00	2	40.00	39.85	-2	17,819	-0.01%
2020/08/20	4	39.73	173	40.14	39.80	-169	17,855	-0.95%	大賣/鉅額交易
2020/08/19	8	40.91	7	40.76	40.55	1	17,898	0.01%
2020/08/18	0	0.00	10	40.48	40.60	-10	17,722	-0.06%
2020/08/17	3	40.75	1	40.50	40.70	2	17,842	0.01%
2020/08/14	2.2	40.35	0	0.00	40.30	2.2	17,866	0.01%
2020/08/13	1.8	40.55	11	40.56	40.70	-9.2	17,963	-0.05%
2020/08/12	0	0.00	12	40.13	40.45	-12	17,944	-0.07%
2020/08/11	14.1	40.04	12	39.98	39.95	2.1	17,791	0.01%
2020/08/10	7	40.36	2	40.40	40.45	5	17,663	0.03%
2020/08/07	1	39.90	5	39.95	39.85	-4	17,607	-0.02%
2020/08/06	6	40.29	0	0.00	40.20	6	17,597	0.03%
2020/08/05	1	39.85	0	0.00	39.85	1	17,608	0.01%
2020/08/04	2	39.70	3	39.70	39.80	-1	17,688	-0.01%
2020/08/03	26	39.32	1.7	39.36	39.25	24.3	17,735	0.14%
2020/07/31	24.1	39.68	9	39.67	39.60	15.1	17,563	0.09%
2020/07/30	6	39.84	7	39.81	40.10	-1	17,425	-0.01%
2020/07/29	10.3	40.18	2	40.15	40.10	8.3	17,321	0.05%
2020/07/28	9	39.79	0	0.00	39.65	9	17,566	0.05%
2020/07/27	76	40.01	25	40.05	39.75	51	17,939	0.28%
2020/07/24	71	40.11	5	40.13	40.10	66	18,009	0.37%
2020/07/23	1	40.45	18	40.41	40.35	-17	17,974	-0.09%
2020/07/22	0	0.00	2	40.55	40.65	-2	18,028	-0.01%
2020/07/21	5	40.50	1	40.45	40.40	4	17,927	0.02%
2020/07/20	2	40.45	54.1	40.42	40.40	-52.1	17,759	-0.29%
2020/07/17	3	40.55	7	40.64	40.50	-4	17,823	-0.02%
2020/07/16	1	40.60	37	40.70	40.55	-36	17,975	-0.20%
2020/07/15	0	0.00	2.2	40.65	40.65	-2.2	17,924	-0.01%
2020/07/14	10	40.65	12	40.69	40.70	-2	18,075	-0.01%
2020/07/13	2	40.80	6	40.70	40.95	-4	18,211	-0.02%
2020/07/10	2	40.65	11	40.43	40.25	-9	18,277	-0.05%
2020/07/09	3	40.73	97	40.88	40.60	-94	18,417	-0.51%
2020/07/08	6	40.89	11.8	40.93	40.95	-5.8	18,388	-0.03%
2020/07/07	8	40.92	3	41.30	40.95	5	18,681	0.03%
2020/07/06	17	41.04	72	41.05	41.25	-55	18,613	-0.30%
2020/07/03	0	0.00	1	40.55	40.75	-1	18,579	-0.01%
2020/07/02	3	40.40	0	0.00	40.30	3	18,729	0.02%
2020/07/01	14	40.26	2	40.28	40.35	12	18,993	0.06%
2020/06/30	22	41.88	0	0.00	41.85	22	18,782	0.12%
2020/06/29	6.3	41.87	2	41.85	41.90	4.3	18,456	0.02%
2020/06/24	5	42.22	10	42.25	42.20	-5	18,341	-0.03%
2020/06/23	20.5	42.20	1	42.20	42.30	19.5	18,481	0.11%
2020/06/22	20.5	42.05	8	42.03	42.10	12.5	18,405	0.07%
2020/06/19	3	42.10	0	0.00	42.10	3	18,574	0.02%
2020/06/18	143	41.90	21	42.00	42.15	122	18,626	0.65%	大買/鉅額交易
2020/06/17	0	0.00	11	41.92	42.20	-11	18,642	-0.06%
2020/06/16	5	41.63	127	41.95	41.90	-122	19,027	-0.64%	大賣/鉅額交易
2020/06/15	27	40.78	5	40.93	40.90	22	19,490	0.11%
2020/06/12	3	40.52	211	40.53	40.70	-208	19,726	-1.05%	大賣/鉅額交易
2020/06/11	62	41.52	10	42.02	41.00	52	20,145	0.26%
2020/06/10	57	42.15	16	42.23	42.35	41	20,108	0.20%
2020/06/09	3	42.00	22	41.95	42.00	-19	20,714	-0.09%
2020/06/08	10	41.83	3	41.88	41.90	7	21,246	0.03%
2020/06/05	0	0.00	29	41.56	41.60	-29	21,311	-0.14%
2020/06/04	2	41.50	11.4	41.47	41.55	-9.4	21,536	-0.04%
2020/06/03	1	41.30	88	41.01	41.40	-87	21,897	-0.40%
2020/06/02	85	40.35	10	40.41	40.35	75	21,748	0.34%
2020/06/01	12	40.34	12	40.27	40.25	0	21,626	0.00%
2020/05/29	0	0.00	1	39.85	40.05	-1	21,638	0.00%
2020/05/28	72	40.02	2	39.85	39.50	70	21,492	0.33%
2020/05/27	13	40.10	0.5	40.10	40.15	12.5	21,928	0.06%
2020/05/26	1	39.95	19	39.99	39.90	-18	22,372	-0.08%
2020/05/25	8	39.03	0	0.00	39.15	8	22,190	0.04%
2020/05/22	27	39.30	9	39.58	39.25	18	22,264	0.08%
2020/05/21	15	39.80	14	39.90	39.95	1	22,347	0.00%
2020/05/20	10	39.67	11	39.65	39.65	-1	22,296	0.00%
2020/05/19	1	39.45	20.1	39.44	39.45	-19.1	22,238	-0.09%
2020/05/18	5	39.03	0.8	39.10	39.00	4.2	22,156	0.02%
2020/05/15	9	39.18	12	39.41	39.05	-3	22,160	-0.01%
2020/05/14	25	39.21	13.8	39.30	39.15	11.2	22,118	0.05%
2020/05/13	14	39.37	45.5	39.40	39.55	-31.5	22,045	-0.14%
2020/05/12	41	39.38	5	39.40	39.60	36	22,039	0.16%
2020/05/11	55	39.80	9	39.83	39.60	46	22,106	0.21%
2020/05/08	5	39.35	1	39.25	39.25	4	22,176	0.02%
2020/05/06	7	38.90	4	38.80	38.80	3	22,195	0.01%
2020/05/05	3	38.95	0	0.00	38.90	3	22,223	0.01%
2020/05/04	13	38.87	5	38.65	38.80	8	22,279	0.04%
2020/04/30	17	39.58	45	39.60	39.90	-28	22,046	-0.13%
2020/04/29	115	38.65	39	38.73	38.45	76	21,797	0.35%	大買/
2020/04/28	7	38.07	4.1	38.00	38.00	2.9	21,841	0.01%
2020/04/27	5	37.65	109	37.93	38.00	-104	22,663	-0.46%	大賣/鉅額交易
2020/04/24	92	37.20	0	0.00	37.05	92	22,655	0.41%
2020/04/23	3	37.30	50	37.50	37.25	-47	22,786	-0.21%
2020/04/22	6	36.57	7	36.70	37.20	-1	22,804	0.00%
2020/04/21	7	37.06	6	37.17	37.00	1	22,784	0.00%
2020/04/20	0	0.00	19	38.15	38.00	-19	22,772	-0.08%
2020/04/17	10	38.25	81.2	38.50	38.20	-71.2	23,025	-0.31%
2020/04/16	17	37.69	16	37.75	37.80	1	22,915	0.00%
2020/04/15	5	38.18	24	38.13	38.30	-19	22,791	-0.08%
2020/04/14	33	37.97	21	37.77	38.00	12	22,766	0.05%
2020/04/13	77	37.40	4	37.51	37.40	73	22,579	0.32%
2020/04/10	14	37.44	15	37.57	37.80	-1	22,597	0.00%
2020/04/09	14	36.15	5	36.13	36.20	9	22,305	0.04%
2020/04/08	1	35.55	11	35.75	35.75	-10	22,189	-0.05%
2020/04/07	12	35.13	30	35.14	35.35	-18	21,984	-0.08%
2020/04/06	6.3	35.07	2	35.85	35.05	4.3	21,787	0.02%
2020/04/01	13	35.26	5	35.54	35.25	8	21,471	0.04%
2020/03/31	17	35.52	3	35.80	35.30	14	21,392	0.07%
2020/03/30	36	35.55	13	35.45	35.80	23	21,116	0.11%
2020/03/27	20	35.80	16	35.82	35.80	4	20,967	0.02%
2020/03/26	2	35.28	12	35.31	35.25	-10	20,711	-0.05%
2020/03/25	28	35.67	13	35.45	35.30	15	20,728	0.07%
2020/03/24	19	34.98	3	35.20	34.65	16	20,552	0.08%
2020/03/23	9	34.43	5	34.50	34.15	4	20,477	0.02%
2020/03/20	29	35.05	7	35.66	35.10	22	20,413	0.11%
2020/03/19	11	33.90	25	34.04	34.00	-14	19,997	-0.07%
2020/03/18	21	34.79	8.3	34.98	34.65	12.7	19,782	0.06%
2020/03/17	22	34.99	7	34.99	35.00	15	19,559	0.08%
2020/03/16	17	36.04	116	35.83	35.80	-99	19,289	-0.51%	大賣/
2020/03/13	35.3	35.73	39.1	35.33	37.00	-3.8	18,926	-0.02%
2020/03/12	59	37.79	88.1	37.76	37.50	-29.1	18,171	-0.16%
2020/03/11	15	38.88	1	39.00	38.60	14	17,595	0.08%
2020/03/10	33	38.95	43	38.67	39.00	-10	17,509	-0.06%
2020/03/09	76	38.78	8	38.61	38.55	68	17,666	0.38%
2020/03/06	15	39.56	1	39.50	39.50	14	16,962	0.08%
2020/03/05	2	40.15	6	40.11	40.15	-4	16,604	-0.02%
2020/03/04	4	39.76	2	39.73	39.75	2	16,734	0.01%
2020/03/03	20	39.85	0.8	40.00	39.80	19.2	16,625	0.12%
2020/03/02	19	39.43	1	39.50	39.50	18	16,401	0.11%
2020/02/27	20	40.13	1.3	40.49	40.05	18.7	16,358	0.11%
2020/02/26	13	40.55	3	40.42	40.65	10	15,944	0.06%
2020/02/25	3	40.55	201.9	40.75	40.70	-198.9	15,823	-1.26%	大賣/鉅額交易
2020/02/24	72	40.85	32	40.84	40.85	40	15,822	0.25%
2020/02/21	1	41.35	41.3	41.36	41.30	-40.3	15,705	-0.26%
2020/02/20	3	41.72	50	41.75	41.60	-47	15,756	-0.30%
2020/02/19	0	0.00	13	41.71	41.75	-13	15,831	-0.08%
2020/02/18	6	41.25	2	41.50	41.50	4	15,879	0.03%
2020/02/17	9	41.36	6	41.36	41.40	3	15,918	0.02%
2020/02/13	22	41.67	0.5	41.70	41.60	21.5	16,248	0.13%
2020/02/12	8	41.79	7	41.87	41.80	1	16,482	0.01%
2020/02/11	10	41.61	10	41.50	41.65	0	16,604	0.00%
2020/02/10	3	40.80	5	40.80	40.90	-2	17,085	-0.01%
2020/02/07	5	41.00	0	41.20	41.05	5	18,245	0.03%
2020/02/06	55	41.15	10	41.22	41.50	45	18,469	0.24%
2020/02/05	5	40.75	6	40.93	40.95	-1	18,523	-0.01%
2020/02/04	3.3	40.73	2	40.78	40.70	1.3	18,629	0.01%
2020/02/03	8	40.06	1	40.10	40.20	7	18,821	0.04%
2020/01/31	36	40.82	1	40.75	40.65	35	18,706	0.19%
2020/01/30	75	40.99	5	41.50	40.60	70	18,516	0.38%
2020/01/20	10	43.08	1	43.10	43.10	9	17,715	0.05%
2020/01/17	2	43.00	18.1	42.97	43.10	-16.1	17,677	-0.09%
2020/01/16	0	0.00	52.4	42.80	42.95	-52.4	17,637	-0.30%
2020/01/15	0	0.00	2	42.70	42.90	-2	17,693	-0.01%
2020/01/14	7	42.89	44	42.99	42.85	-37	17,768	-0.21%
2020/01/13	15	42.74	16	42.68	42.85	-1	17,602	-0.01%
2020/01/10	20	42.04	0	0.00	42.05	20	17,528	0.11%
2020/01/09	3.2	42.00	0	0.00	42.00	3.2	17,525	0.02%
2020/01/08	19.1	41.86	6	41.81	41.80	13.1	17,684	0.07%
2020/01/07	7	42.21	7	42.22	42.20	0	17,626	0.00%
2020/01/06	12	42.39	14	42.48	42.25	-2	17,702	-0.01%
2020/01/03	5	42.61	2	42.80	42.80	3	17,577	0.02%
2020/01/02	12	42.65	0.3	42.60	42.55	11.7	17,567	0.07%
2019/12/30	13	42.58	0.1	42.70	42.70	12.9	17,595	0.07%
2019/12/27	0	0.00	71	42.70	42.70	-71	17,644	-0.40%
2019/12/25	10	42.63	106	42.60	42.60	-96	17,752	-0.54%	大賣/
2019/12/24	5.2	42.70	19.8	42.74	42.65	-14.6	17,858	-0.08%
2019/12/23	5	42.65	2	42.73	42.80	3	17,963	0.02%
2019/12/20	0	0.00	8	42.70	42.80	-8	17,985	-0.04%
2019/12/19	12	42.79	2.4	42.70	42.70	9.6	17,911	0.05%
2019/12/18	16	42.83	9	42.94	43.00	7	17,810	0.04%
2019/12/17	3	42.73	17	42.76	42.95	-14	17,822	-0.08%
2019/12/16	3	42.93	2	42.95	42.90	1	17,741	0.01%
2019/12/13	58	42.85	69	42.87	42.90	-11	17,562	-0.06%
2019/12/12	26	42.52	23.7	42.52	42.45	2.3	17,156	0.01%
2019/12/11	6	42.22	16.2	42.18	42.40	-10.2	16,948	-0.06%
2019/12/10	15	41.54	13	41.63	41.70	2	16,686	0.01%
2019/12/09	13	41.26	2	41.28	41.30	11	16,725	0.07%
2019/12/06	28	41.20	1	41.20	41.25	27	16,803	0.16%
2019/12/05	17.3	41.57	15.1	41.49	41.50	2.2	16,719	0.01%
2019/12/04	18.7	41.28	14	41.29	41.30	4.7	16,638	0.03%
2019/12/03	3	41.60	0	0.00	41.75	3	16,293	0.02%
2019/12/02	2	41.70	6	41.80	41.65	-4	16,325	-0.02%
2019/11/29	16	41.77	25	41.78	41.70	-9	16,305	-0.06%
2019/11/28	3.2	42.29	2	42.33	42.35	1.2	16,108	0.01%
2019/11/27	2	42.18	1	42.20	42.30	1	16,237	0.01%
2019/11/26	32	42.34	66	42.40	42.00	-34	16,257	-0.21%
2019/11/25	14	42.50	0	0.00	42.50	14	15,681	0.09%
2019/11/22	3.4	42.09	15	42.00	42.40	-11.6	15,745	-0.07%
2019/11/21	3	41.98	4	42.01	42.05	-1	15,785	-0.01%
2019/11/20	3	42.32	0	0.00	42.30	3	15,725	0.02%
2019/11/19	5	42.53	0	0.00	42.70	5	15,676	0.03%
2019/11/18	3	42.75	19	42.66	42.75	-16	15,622	-0.10%
2019/11/15	3	42.50	10	42.40	42.55	-7	15,615	-0.04%
2019/11/14	61	42.15	3	42.20	42.15	58	15,650	0.37%
2019/11/13	15	42.39	6	42.30	42.35	9	16,314	0.06%
2019/11/12	7	42.93	24	42.81	42.80	-17	16,422	-0.10%
2019/11/11	38	42.48	69	42.51	42.25	-31	16,218	-0.19%
2019/11/08	27	42.69	55	42.52	42.70	-28	16,126	-0.17%
2019/11/07	27	43.25	63	43.37	42.90	-36	15,987	-0.23%
2019/11/06	34	42.42	143.2	42.83	43.00	-109.2	15,346	-0.71%	大賣/鉅額交易
2019/11/05	54	41.33	15	41.31	41.45	39	14,376	0.27%
2019/11/04	10	40.47	14.3	40.73	40.95	-4.3	14,252	-0.03%
2019/11/01	21.2	40.26	5	40.30	40.10	16.2	14,271	0.11%
2019/10/31	33	40.54	0	0.00	40.30	33	14,303	0.23%
2019/10/30	7.3	40.96	2	40.95	40.85	5.3	14,093	0.04%
2019/10/29	10	41.05	2	41.15	41.15	8	14,014	0.06%
2019/10/28	13	41.05	5	41.05	41.00	8	13,915	0.06%
2019/10/25	0.3	41.10	32	41.19	41.00	-31.7	13,828	-0.23%
2019/10/24	1	41.00	2	41.05	41.15	-1	13,751	-0.01%
2019/10/23	4	41.11	1.1	41.00	40.95	2.9	13,685	0.02%
2019/10/22	7	41.34	4	41.46	41.50	3	13,627	0.02%
2019/10/21	26	41.25	20	41.26	41.30	6	13,518	0.04%
2019/10/18	10	41.00	30	41.18	41.30	-20	13,581	-0.15%
2019/10/17	2	41.03	8	41.05	41.30	-6	13,439	-0.04%
2019/10/16	17	41.01	43	40.99	41.10	-26	13,435	-0.19%
2019/10/15	12	40.62	10	40.60	40.55	2	13,414	0.01%
2019/10/14	15	40.72	0	0.00	40.65	15	13,459	0.11%
2019/10/09	2	40.45	3	40.62	40.55	-1	13,440	-0.01%
2019/10/08	3	40.70	0	0.00	40.50	3	13,540	0.02%
2019/10/07	2	40.40	0	0.00	40.40	2	13,502	0.01%
2019/10/04	8	40.46	0	0.00	40.60	8	13,625	0.06%
2019/10/03	15	40.34	6	40.35	40.30	9	13,615	0.07%
2019/10/02	1	40.95	0	0.00	40.90	1	13,633	0.01%
2019/10/01	52	41.30	0	0.00	41.25	52	13,634	0.38%
2019/09/27	1	41.00	1	41.20	40.90	0	13,616	0.00%
2019/09/26	5	41.20	0	0.00	41.20	5	13,673	0.04%
2019/09/25	2	41.45	2	41.40	41.45	0	13,724	0.00%
2019/09/24	0	0.00	13	41.54	41.60	-13	14,042	-0.09%
2019/09/23	1	41.35	1	41.35	41.15	0	14,358	0.00%
2019/09/20	1	41.85	3	41.70	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	2	41.85	41.85	-2	14,570	-0.01%
2019/09/18	3	41.63	2	41.75	41.75	1	14,537	0.01%
2019/09/17	152	41.62	10	41.60	41.65	142	14,537	0.98%	大買/鉅額交易
2019/09/16	3	41.55	3	41.50	41.55	0	14,558	0.00%
2019/09/12	6	41.56	3	41.48	41.50	3	14,586	0.02%
2019/09/11	5	41.34	0	0.00	41.40	5	14,658	0.03%
2019/09/10	2	41.35	5	41.26	41.40	-3	14,594	-0.02%
2019/09/09	0	0.00	25.3	40.96	40.95	-25.3	14,497	-0.17%
2019/09/06	6	40.48	3	40.68	40.80	3	14,462	0.02%
2019/09/05	4	40.20	12	40.36	40.50	-8	14,418	-0.06%
2019/09/03	2	39.85	113	40.00	39.80	-111	14,539	-0.76%	大賣/鉅額交易
2019/09/02	4	40.00	2	40.10	39.95	2	14,675	0.01%
2019/08/30	0	0.00	6	40.03	40.15	-6	14,765	-0.04%
2019/08/29	10.2	39.53	0	0.00	39.50	10.2	14,673	0.07%
2019/08/28	8	39.95	7.3	39.97	39.95	0.7	14,763	0.01%
2019/08/27	3	39.73	1	39.70	39.75	2	14,766	0.01%
2019/08/26	3	39.43	11	39.45	39.50	-8	14,823	-0.05%
2019/08/23	12	39.82	0	0.00	39.85	12	14,870	0.08%
2019/08/22	8	39.50	0	0.00	39.45	8	14,954	0.05%
2019/08/21	3	39.58	0	0.00	39.50	3	16,263	0.02%
2019/08/20	5	39.81	0	0.00	39.70	5	16,260	0.03%
2019/08/19	103	40.00	0	0.00	40.00	103	16,339	0.63%	大買/鉅額交易
2019/08/16	9	39.14	8	39.36	39.55	1	16,312	0.01%
2019/08/15	4.5	39.45	0	0.00	39.35	4.5	15,763	0.03%
2019/08/14	2	40.00	0	0.00	39.75	2	15,935	0.01%
2019/08/13	19	39.88	2	40.00	39.80	17	16,024	0.11%
2019/08/12	18	40.09	24.5	39.86	40.00	-6.5	16,218	-0.04%
2019/08/08	10	40.00	23	40.06	39.95	-13	16,545	-0.08%
2019/08/07	32	39.73	0	0.00	39.80	32	16,841	0.19%
2019/08/06	52	40.02	2	39.68	39.90	50	17,733	0.28%
2019/08/05	12	39.97	0	0.00	39.95	12	18,089	0.07%
2019/08/02	24	40.05	5	40.05	40.10	19	18,151	0.10%
2019/08/01	2	40.53	1	40.60	40.50	1	18,301	0.01%
2019/07/31	14	40.80	6	40.93	40.80	8	18,319	0.04%
2019/07/30	5	41.10	0	0.00	41.10	5	18,294	0.03%
2019/07/29	0	0.00	12	41.20	41.20	-12	18,573	-0.06%
2019/07/26	2	41.15	0	0.00	41.15	2	18,848	0.01%
2019/07/25	6	41.18	3	41.20	41.20	3	19,265	0.02%
2019/07/24	1	41.20	3	41.30	41.15	-2	19,348	-0.01%
2019/07/23	1.6	41.27	0	0.00	41.20	1.6	19,390	0.01%
2019/07/19	1	41.05	1	41.30	41.05	0	19,374	0.00%
2019/07/18	3	41.15	3	41.23	41.10	0	19,312	0.00%
2019/07/17	7	41.34	0	0.00	41.30	7	19,217	0.04%
2019/07/16	3	41.55	10	41.54	41.55	-7	18,975	-0.04%
2019/07/15	1	41.65	0	0.00	41.65	1	18,852	0.01%
2019/07/12	8	41.69	93	41.80	41.60	-85	18,882	-0.45%
2019/07/11	7	42.00	200	42.01	41.95	-193	18,952	-1.02%	大賣/鉅額交易
2019/07/10	5	42.16	0.1	42.20	42.20	4.9	19,114	0.03%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	0	0.00	2	41.95	41.95	-2	19,251	-0.01%
2019/07/05	2	42.53	0	0.00	42.35	2	19,420	0.01%
2019/07/04	1	42.70	2	42.70	42.50	-1	19,631	-0.01%
2019/07/03	0	0.00	1	42.40	42.25	-1	19,901	-0.01%
2019/07/02	3	42.42	6	42.70	42.65	-3	20,241	-0.01%
2019/07/01	5	42.44	12	42.43	42.70	-7	20,202	-0.03%
2019/06/28	18	43.23	3	43.15	43.00	15	19,887	0.08%
2019/06/27	1	43.25	4	43.20	43.20	-3	19,625	-0.02%
2019/06/26	1	42.80	7	42.75	42.75	-6	19,534	-0.03%
2019/06/25	291	42.55	0	0.00	42.60	291	19,924	1.46%	大買/鉅額交易
2019/06/24	0	0.00	2	42.50	42.55	-2	20,254	-0.01%
2019/06/21	7	42.38	2	42.40	42.30	5	20,370	0.02%
2019/06/20	12	42.49	27	42.67	42.55	-15	20,422	-0.07%
2019/06/19	99	42.39	2	42.40	42.55	97	20,644	0.47%
2019/06/18	97	41.83	8.5	41.99	42.20	88.5	20,557	0.43%
2019/06/17	99	41.84	0	0.00	41.65	99	20,707	0.48%
2019/06/14	4	41.36	1	41.40	41.30	3	21,035	0.01%
2019/06/13	2	41.55	2	41.40	41.65	0	21,109	0.00%
2019/06/12	0	0.00	15	41.85	41.90	-15	21,261	-0.07%
2019/06/11	8	41.76	5	41.58	42.10	3	21,226	0.01%
2019/06/10	8	41.26	10	41.35	41.35	-2	20,962	-0.01%
2019/06/06	2	40.70	0	0.00	40.75	2	20,938	0.01%
2019/06/05	3	41.40	0	0.00	41.10	3	20,946	0.01%
2019/06/04	12	41.55	0	0.00	41.45	12	20,924	0.06%
2019/06/03	0	0.00	2	40.95	41.05	-2	20,926	-0.01%
2019/05/31	6	40.83	6	40.73	40.80	0	20,935	0.00%
2019/05/30	14	40.50	0	0.00	40.50	14	20,823	0.07%
2019/05/29	2.7	40.35	0	0.00	40.30	2.7	21,156	0.01%
2019/05/28	15.8	40.57	2	40.80	40.35	13.8	21,292	0.06%
2019/05/27	0	0.00	12	40.77	40.75	-12	20,084	-0.06%
2019/05/24	10	40.72	12	40.74	40.60	-2	20,117	-0.01%
2019/05/23	5	41.06	8	40.92	41.00	-3	20,017	-0.01%
2019/05/22	5	41.08	6	41.08	41.15	-1	20,047	0.00%
2019/05/21	11	40.96	46.3	41.10	41.50	-35.3	20,045	-0.18%
2019/05/20	8	40.31	1	40.25	40.20	7	19,732	0.04%
2019/05/17	26	40.18	21	40.20	40.00	5	19,779	0.03%
2019/05/16	55.2	40.31	62	40.30	40.00	-6.8	19,523	-0.03%
2019/05/15	73	40.92	1	40.80	40.95	72	19,277	0.37%
2019/05/14	58	40.45	5	40.29	40.45	53	19,168	0.28%
2019/05/13	38	42.20	1	42.00	41.95	37	18,279	0.20%
2019/05/10	19	43.49	0	0.00	43.20	19	17,969	0.11%
2019/05/09	32	43.63	7	43.52	43.50	25	18,064	0.14%
2019/05/08	15	44.06	5	44.10	44.05	10	17,820	0.06%
2019/05/07	27.1	44.46	6	44.48	44.35	21.1	17,976	0.12%
2019/05/06	148	44.43	90	44.51	44.50	58	18,096	0.32%	大買/
2019/05/03	4.1	45.44	17	45.43	45.45	-12.9	17,979	-0.07%
2019/05/02	16	45.18	23	45.29	45.65	-7	17,838	-0.04%
2019/04/30	0	0.00	7	44.63	44.70	-7	17,602	-0.04%
2019/04/29	17	44.58	0	0.00	44.60	17	17,665	0.10%
2019/04/26	162	44.40	1	44.40	44.50	161	17,852	0.90%	大買/鉅額交易
2019/04/25	85	44.45	0	0.00	44.35	85	18,088	0.47%
2019/04/24	2	44.38	0	0.00	44.30	2	18,414	0.01%
2019/04/23	4.1	44.30	2	44.35	44.35	2.1	18,909	0.01%
2019/04/22	6	44.42	1.1	44.44	44.35	4.9	19,135	0.03%
2019/04/19	58	44.44	21	44.38	44.35	37	19,298	0.19%
2019/04/18	45	44.04	8	44.15	44.20	37	19,368	0.19%
2019/04/17	4	44.11	0	0.00	44.10	4	19,526	0.02%
2019/04/16	9.5	44.06	20.5	44.06	44.10	-10.9	19,348	-0.06%
2019/04/15	74	44.21	13	44.26	44.15	61	19,302	0.32%
2019/04/12	2	44.15	76	44.20	44.10	-74	19,307	-0.38%
2019/04/11	121	44.31	1.3	44.48	44.15	119.7	19,349	0.62%	大買/鉅額交易
2019/04/10	94	44.22	6	44.20	44.20	88	19,157	0.46%
2019/04/09	1	44.20	2	44.30	44.30	-1	18,921	-0.01%
2019/04/08	38	44.40	3	44.33	44.30	35	18,599	0.19%
2019/04/03	13	44.91	1	44.80	44.80	12	18,081	0.07%
2019/04/02	101.2	44.80	0	0.00	44.80	101.2	18,020	0.56%	大買/鉅額交易
2019/04/01	1	45.00	0	0.00	44.50	1	18,047	0.01%
2019/03/29	4	44.35	1	44.20	44.95	3	17,832	0.02%
2019/03/28	1	44.05	3	44.08	44.00	-2	17,709	-0.01%
2019/03/27	114	44.61	3	44.62	44.50	111	17,366	0.64%	大買/鉅額交易
2019/03/26	26	45.23	0	0.00	45.25	26	17,108	0.15%
2019/03/25	12	45.43	6	45.44	45.40	6	17,067	0.04%
2019/03/22	7	46.13	2	46.25	46.20	5	16,893	0.03%
2019/03/21	5.9	46.67	10.1	46.71	46.75	-4.2	16,784	-0.03%
2019/03/20	1	46.90	9	46.89	46.95	-8	16,780	-0.05%
2019/03/19	11	46.42	10	46.66	46.65	1	16,896	0.01%
2019/03/18	62.8	45.67	10	45.74	45.80	52.8	16,574	0.32%
2019/03/15	42	45.39	2	45.45	45.45	40	16,518	0.24%
2019/03/14	4	45.13	0	0.00	45.10	4	16,273	0.02%
2019/03/13	6	45.08	1	45.20	45.15	5	16,385	0.03%
2019/03/12	4	45.11	11	45.00	45.00	-7	16,479	-0.04%
2019/03/11	21	44.55	1	44.45	44.40	20	16,510	0.12%
2019/03/08	6	44.50	1	44.45	44.45	5	16,503	0.03%
2019/03/07	15	44.62	1	44.55	44.65	14	16,730	0.08%
2019/03/06	0	0.00	5	44.96	44.95	-5	16,792	-0.03%
2019/03/05	0	0.00	0	44.80	44.60	0	17,051	0.00%
2019/03/04	13	44.61	6	44.63	44.90	7	17,057	0.04%
2019/02/27	0	0.00	4	45.15	45.30	-4	16,897	-0.02%
2019/02/26	5	45.55	0	0.00	45.50	5	16,689	0.03%
2019/02/25	0.1	45.60	0	0.00	45.55	0.1	16,530	0.00%
2019/02/22	16	45.40	11	45.25	45.40	5	16,537	0.03%
2019/02/21	8	45.31	0	0.00	45.40	8	16,449	0.05%
2019/02/20	3	44.93	6	44.98	45.15	-3	16,347	-0.02%
2019/02/19	0	0.00	47.5	44.61	44.60	-47.5	16,200	-0.29%
2019/02/18	5	44.40	0	0.00	44.40	5	16,200	0.03%
2019/02/15	8	44.51	6	44.55	44.20	2	15,981	0.01%
2019/02/14	52	44.59	2	44.60	44.55	50	15,903	0.31%
2019/02/13	5	44.05	17	44.04	44.30	-12	15,657	-0.08%
2019/02/12	26	43.84	0	0.00	43.90	26	15,578	0.17%
2019/02/11	2	43.60	30.8	43.60	43.55	-28.8	15,524	-0.19%
2019/01/30	29	43.62	0	0.00	43.60	29	15,374	0.19%
2019/01/29	13	43.75	0	0.00	43.90	13	15,060	0.09%
2019/01/28	36	43.59	0	0.00	43.80	36	14,887	0.24%
2019/01/25	70	43.75	0	0.00	43.50	70	14,644	0.48%
2019/01/23	4	43.81	0	0.00	43.75	4	14,456	0.03%
2019/01/22	42	44.08	4	43.95	44.20	38	14,399	0.26%
2019/01/21	13	43.84	0	0.00	43.80	13	14,376	0.09%
2019/01/18	22	43.56	115	43.50	43.50	-93	14,615	-0.64%	大賣/
2019/01/17	23	43.65	1	43.70	43.80	22	14,497	0.15%
2019/01/16	14	43.61	1.6	43.69	43.60	12.4	14,322	0.09%
2019/01/15	29	44.04	0	0.00	43.75	29	14,030	0.21%
2019/01/14	19	44.53	1	44.40	44.40	18	13,493	0.13%
2019/01/11	1	45.80	1	45.75	45.55	0	13,412	0.00%
2019/01/10	2	45.88	12	45.85	45.85	-10	13,374	-0.07%
2019/01/09	1	45.90	0	0.00	45.95	1	13,385	0.01%
2019/01/08	0	0.00	2	45.40	45.15	-2	13,203	-0.02%
2019/01/07	2	45.35	3	45.12	45.20	-1	13,425	-0.01%
2019/01/04	14	44.71	0	0.00	44.55	14	13,467	0.10%
2019/01/03	1	45.55	18	45.28	45.15	-17	13,852	-0.12%
2019/01/02	3	46.03	0	0.00	45.90	3	13,837	0.02%
2018/12/27	5	46.54	4	46.44	46.70	1	14,054	0.01%
2018/12/26	1	46.00	0	0.00	46.00	1	14,215	0.01%
2018/12/25	26	46.00	0	0.00	46.00	26	14,341	0.18%
2018/12/24	5	46.37	0	0.00	46.50	5	14,365	0.03%
2018/12/22	3	46.90	0	0.00	46.85	3	14,281	0.02%
2018/12/21	4	46.91	0	0.00	46.95	4	14,474	0.03%
2018/12/20	2	47.08	11.7	47.07	47.00	-9.7	14,426	-0.07%
2018/12/19	13	46.97	0	0.00	47.25	13	14,318	0.09%
2018/12/18	1	47.25	0	0.00	47.20	1	14,270	0.01%
2018/12/14	3	47.60	6	47.63	47.55	-3	14,530	-0.02%
2018/12/13	0	0.00	1.3	48.05	48.25	-1.3	14,376	-0.01%
2018/12/12	7	47.31	0	0.00	47.50	7	14,310	0.05%
2018/12/11	3	47.58	0	0.00	47.60	3	13,953	0.02%
2018/12/10	7	47.62	3	47.60	47.60	4	13,959	0.03%
2018/12/07	1	48.15	2.3	48.21	48.15	-1.3	13,964	-0.01%
2018/12/06	13	48.05	0	0.00	48.25	13	14,017	0.09%
2018/12/05	3	48.37	0	0.00	48.40	3	14,099	0.02%
2018/12/04	20	48.70	0	0.00	48.95	20	14,067	0.14%
2018/12/03	3	49.03	0	0.00	49.10	3	13,952	0.02%
2018/11/30	3	48.58	1	48.60	48.55	2	13,946	0.01%
2018/11/29	62	49.03	0	0.00	48.55	62	13,686	0.45%
2018/11/28	7.1	48.71	0	0.00	48.80	7.1	13,485	0.05%
2018/11/27	11	49.19	0	0.00	49.05	11	13,178	0.08%
2018/11/26	3	49.77	0	0.00	49.55	3	13,145	0.02%
2018/11/23	5	50.00	0	0.00	49.95	5	12,886	0.04%
2018/11/22	0	0.00	0.1	50.10	50.40	-0.1	12,878	0.00%
2018/11/21	0	0.00	2	49.90	50.20	-2	12,886	-0.02%
2018/11/19	2	51.00	0	0.00	51.00	2	12,871	0.02%
2018/11/12	0	0.00	11.1	50.80	50.80	-11.1	13,061	-0.08%
2018/11/09	0	0.00	62	50.89	51.00	-62	13,173	-0.47%
2018/11/08	6.1	50.50	2.6	50.78	50.90	3.5	13,006	0.03%
2018/11/07	3	49.78	11	50.09	50.10	-8	12,859	-0.06%
2018/11/06	3	49.52	0	0.00	49.40	3	12,829	0.02%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	7	48.53	5	48.75	49.00	2	12,645	0.02%
2018/10/30	4	48.06	11	48.13	48.35	-7	12,477	-0.06%
2018/10/26	9	47.55	10	47.28	47.40	-1	12,309	-0.01%
2018/10/24	3.5	49.54	3.2	49.10	49.75	0.3	11,850	0.00%
2018/10/23	10	49.50	0	0.00	49.30	10	11,784	0.08%
2018/10/19	3	49.80	0	0.00	50.30	3	11,770	0.03%
2018/10/17	2	50.20	0	0.00	50.00	2	11,627	0.02%
2018/10/16	1	50.00	0.1	50.40	50.40	0.9	11,549	0.01%
2018/10/15	1	49.90	0	0.00	50.00	1	11,464	0.01%
2018/10/12	61	49.73	10	50.23	50.60	51	11,252	0.45%
2018/10/11	22	50.45	12	50.20	50.10	10	11,086	0.09%
2018/10/09	0	0.00	4	52.55	52.40	-4	10,544	-0.04%
2018/10/05	2	51.30	1	51.10	51.20	1	10,408	0.01%
2018/10/04	1.3	51.70	0	0.00	51.70	1.3	10,304	0.01%
2018/10/03	2	52.20	0	0.00	52.20	2	10,291	0.02%
2018/10/02	2	52.45	8.5	52.54	52.30	-6.5	10,269	-0.06%
2018/10/01	2	52.80	0	0.00	52.90	2	10,328	0.02%
2018/09/28	5	52.40	0	0.00	52.50	5	10,506	0.05%
2018/09/27	3	52.80	14	52.81	52.80	-11	10,592	-0.10%
2018/09/25	0	0.00	2	52.90	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	15	52.33	52.90	-15	10,960	-0.14%
2018/09/20	3	51.83	2	52.30	52.20	1	10,889	0.01%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/17	0	0.00	3	51.10	51.20	-3	11,188	-0.03%
2018/09/14	2	51.00	0	0.00	51.20	2	11,480	0.02%
2018/09/13	2	50.60	1	50.50	50.50	1	11,666	0.01%
2018/09/12	0	0.00	4	50.48	50.50	-4	11,881	-0.03%
2018/09/11	13	50.60	0	0.00	50.50	13	12,101	0.11%
2018/09/10	5	50.98	1	50.70	50.90	4	12,298	0.03%
2018/09/07	9	51.30	0	0.00	51.20	9	12,596	0.07%
2018/09/06	2	51.80	1	51.60	51.50	1	12,810	0.01%
2018/09/05	0	0.00	2	51.90	51.80	-2	12,909	-0.02%
2018/09/04	0	0.00	1	52.20	52.20	-1	13,047	-0.01%
2018/09/03	4	52.00	2	52.20	52.00	2	13,115	0.02%
2018/08/29	0	0.00	2	52.40	52.60	-2	13,436	-0.01%
2018/08/28	1	52.90	0	0.00	52.70	1	13,479	0.01%
2018/08/27	102	52.92	1	53.00	52.80	101	13,544	0.75%	大買/鉅額交易
2018/08/24	0	0.00	27	52.62	52.80	-27	13,597	-0.20%
2018/08/22	0	0.00	4	51.85	52.10	-4	14,303	-0.03%
2018/08/21	5	51.80	3	51.60	51.90	2	14,272	0.01%
2018/08/20	0	0.00	1	51.90	51.30	-1	14,242	-0.01%
2018/08/16	8	51.33	0	0.00	51.50	8	14,206	0.06%
2018/08/15	5.5	51.81	2	51.90	51.90	3.5	14,205	0.02%
2018/08/14	5	52.00	0	0.00	52.20	5	14,272	0.04%
2018/08/13	8	52.10	2	52.00	52.00	6	14,288	0.04%
2018/08/10	3	53.10	0	0.00	53.00	3	14,353	0.02%
2018/08/09	0	0.00	1	52.90	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/07	1	52.50	3	52.80	52.50	-2	14,831	-0.01%
2018/08/06	1	52.80	0	0.00	53.00	1	14,992	0.01%
2018/08/03	3	52.50	7.6	52.63	52.80	-4.6	15,364	-0.03%
2018/08/02	0	0.00	3	52.00	52.00	-3	15,476	-0.02%
2018/07/31	4	52.60	1	52.70	52.70	3	15,740	0.02%
2018/07/30	2	52.40	0	0.00	52.20	2	15,752	0.01%
2018/07/27	0	0.00	3	52.20	52.40	-3	15,788	-0.02%
2018/07/26	2	51.65	8.2	51.91	52.10	-6.2	15,861	-0.04%
2018/07/24	0	0.00	3	52.00	52.10	-3	15,828	-0.02%
2018/07/20	0	0.00	4	52.40	52.30	-4	16,199	-0.02%
2018/07/19	0	0.00	4	52.50	52.40	-4	16,458	-0.02%
2018/07/16	0	0.00	4	52.00	52.00	-4	16,561	-0.02%
2018/07/12	0	0.00	2	51.90	52.10	-2	16,800	-0.01%
2018/07/11	3	51.13	0	0.00	51.20	3	16,811	0.02%
2018/07/09	3	51.13	1	51.00	51.70	2	16,654	0.01%
2018/07/06	14	50.94	0	0.00	51.00	14	16,592	0.08%
2018/07/05	1	51.00	1	51.40	51.40	0	16,507	0.00%
2018/07/03	108	52.49	0	0.00	52.10	108	16,535	0.65%	大買/鉅額交易
2018/07/02	1	53.20	0.8	53.20	53.20	0.2	16,295	0.00%
2018/06/29	2	53.00	1	53.80	53.80	1	16,159	0.01%
2018/06/28	0	0.00	1	53.10	53.00	-1	15,945	-0.01%
2018/06/27	3	53.30	1	53.00	52.80	2	15,878	0.01%
2018/06/26	4	53.35	8.8	53.28	53.00	-4.8	15,760	-0.03%
2018/06/25	11.2	55.81	57	55.80	55.60	-45.8	15,534	-0.30%
2018/06/22	1	55.90	1	55.80	56.00	0	15,240	0.00%
2018/06/21	2	55.90	4	56.10	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	9	55.04	55.50	-9	14,998	-0.06%
2018/06/15	1	54.50	0.1	55.00	55.30	1	14,466	0.01%
2018/06/14	2	54.90	7	55.40	54.50	-5	14,169	-0.04%
2018/06/13	0	0.00	22	55.70	55.50	-22	13,920	-0.16%
2018/06/12	1	55.50	0.1	54.90	55.10	0.9	14,001	0.01%
2018/06/11	10	55.33	0	0.00	55.40	10	13,851	0.07%
2018/06/08	0	0.00	15	55.15	55.00	-15	13,857	-0.11%
2018/06/07	2	55.20	4	55.08	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	3	54.43	54.90	-3	14,092	-0.02%
2018/06/04	0	0.00	20	53.84	54.00	-20	14,053	-0.14%
2018/06/01	14	53.60	2	53.20	53.50	12	14,024	0.09%
2018/05/31	0.2	53.40	54	53.56	53.60	-53.9	13,998	-0.38%
2018/05/30	5	53.10	3	53.10	52.90	2	13,666	0.01%
2018/05/29	0	0.00	15	54.20	54.10	-15	13,502	-0.11%
2018/05/28	15.2	53.80	5	53.94	54.10	10.2	13,620	0.07%
2018/05/23	0.2	54.00	0	0.00	54.00	0.2	13,761	0.00%
2018/05/22	0.2	54.50	0	0.00	54.70	0.2	13,826	0.00%
2018/05/21	2	54.70	25	54.76	55.00	-23	14,054	-0.16%
2018/05/18	0.2	54.40	6	54.60	54.40	-5.8	14,155	-0.04%
2018/05/17	5	55.10	0	0.00	54.90	5	14,267	0.04%
2018/05/16	2	54.90	2	55.00	54.90	0	14,261	0.00%
2018/05/15	1.2	54.25	1	54.90	54.00	0.2	14,402	0.00%
2018/05/14	2	54.80	5	54.84	55.00	-3	14,737	-0.02%
2018/05/11	6	54.12	52	54.43	54.60	-46	14,736	-0.31%
2018/05/10	7	53.46	0	0.00	53.30	7	14,429	0.05%
2018/05/09	0	0.00	7	53.71	53.60	-7	14,315	-0.05%
2018/05/07	3	53.00	0	0.00	53.00	3	14,283	0.02%
2018/05/04	0	0.00	3.5	52.89	52.80	-3.5	14,309	-0.02%
2018/05/03	0	0.00	2	53.30	52.90	-2	14,504	-0.01%
2018/04/30	0	0.00	7	53.81	53.50	-7	14,691	-0.05%
2018/04/27	2	53.40	8	53.39	53.50	-6	14,774	-0.04%
2018/04/26	3	52.60	3	52.27	52.80	0	14,749	0.00%
2018/04/25	5	52.10	7	52.13	52.20	-2	14,567	-0.01%
2018/04/24	0	0.00	3	52.80	52.50	-3	14,412	-0.02%
2018/04/23	0	0.00	11	52.41	52.50	-11	14,523	-0.08%
2018/04/20	0	0.00	10	52.50	52.50	-10	14,625	-0.07%
2018/04/19	4	52.45	1	52.90	52.90	3	14,867	0.02%
2018/04/18	17	51.99	0	0.00	52.00	17	14,751	0.12%
2018/04/17	19	51.79	4	52.20	51.60	15	14,773	0.10%
2018/04/16	3	52.63	2	52.80	52.50	1	15,033	0.01%
2018/04/13	7	52.77	3	52.83	52.80	4	15,106	0.03%
2018/04/12	0.6	53.10	10	53.10	53.30	-9.4	15,314	-0.06%
2018/04/11	5	53.36	1	53.40	53.30	4	15,513	0.03%
2018/04/10	2.2	53.50	0	0.00	53.00	2.2	15,594	0.01%
2018/04/09	0	0.00	2	52.80	53.00	-2	15,704	-0.01%
2018/04/03	51.2	52.00	0	0.00	52.00	51.2	15,783	0.32%
2018/04/02	3	52.47	2	52.60	52.50	1	15,886	0.01%
2018/03/31	0	0.00	5	52.44	52.50	-5	15,982	-0.03%
2018/03/30	2	52.00	1	52.30	51.90	1	16,053	0.01%
2018/03/29	8	52.03	0	0.00	51.80	8	16,036	0.05%
2018/03/28	0	0.00	6	52.80	52.50	-6	15,956	-0.04%
2018/03/27	4	53.10	25.5	53.11	53.30	-21.5	16,044	-0.13%
2018/03/26	3	52.47	0	0.00	52.80	3	16,064	0.02%
2018/03/23	22	52.30	7	52.70	52.20	15	16,204	0.09%
2018/03/22	6	53.82	2	54.05	53.40	4	16,228	0.02%
2018/03/21	2	53.50	1	53.40	53.40	1	16,072	0.01%
2018/03/20	5	53.24	0	0.00	53.20	5	16,284	0.03%
2018/03/19	0	0.00	1	53.60	53.60	-1	16,471	-0.01%
2018/03/16	4	53.20	1	53.60	53.40	3	16,593	0.02%
2018/03/15	4	53.83	2	53.70	53.40	2	16,519	0.01%
2018/03/14	0	53.80	2	53.80	53.90	-2	16,604	-0.01%
2018/03/13	0	0.00	15	54.05	53.90	-15	16,660	-0.09%
2018/03/12	29	53.78	16	54.43	54.50	13	16,673	0.08%
2018/03/09	2	52.30	0	0.00	52.00	2	16,714	0.01%
2018/03/08	4	52.53	0	0.00	52.40	4	17,459	0.02%
2018/03/07	1	52.60	10	52.70	52.50	-9	17,930	-0.05%
2018/03/05	3	52.90	0.1	52.60	52.60	2.9	19,210	0.02%
2018/03/02	2	53.10	0	0.00	53.30	2	19,274	0.01%
2018/03/01	2	53.80	2.2	53.99	53.90	-0.2	19,367	0.00%
2018/02/27	2	54.60	1	54.60	54.50	1	19,397	0.01%
2018/02/26	1	54.60	0.6	54.20	54.30	0.4	19,415	0.00%
2018/02/23	2.1	54.45	5	54.40	54.70	-2.9	19,762	-0.01%
2018/02/22	3	53.57	0	0.00	54.20	3	20,668	0.01%
2018/02/21	1	53.80	5	53.98	54.00	-4	21,958	-0.02%
2018/02/12	4	53.60	3	53.60	53.00	1	22,058	0.00%
2018/02/09	12	52.69	1	52.80	52.80	11	21,999	0.05%
2018/02/08	0	0.00	2	53.35	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	3	52.70	52.70	-3	21,929	-0.01%
2018/02/06	9	51.21	5	50.70	50.80	4	21,788	0.02%
2018/02/02	0	0.00	6	54.72	54.70	-6	21,222	-0.03%
2018/02/01	0	0.00	1.3	55.00	54.80	-1.3	21,287	-0.01%
2018/01/31	0	0.00	2	54.50	54.60	-2	21,223	-0.01%
2018/01/30	0	54.40	5	54.90	54.40	-5	21,082	-0.02%
2018/01/29	0	0.00	3.3	54.93	55.20	-3.3	21,006	-0.02%
2018/01/26	15	54.64	5.4	54.83	54.70	9.6	20,866	0.05%
2018/01/25	3	55.97	0	0.00	55.60	3	20,658	0.01%
2018/01/24	1	55.20	7	55.57	55.70	-6	20,570	-0.03%
2018/01/23	2	56.20	3	55.90	56.00	-1	20,526	0.00%
2018/01/22	2	55.35	10	55.58	55.60	-8	20,628	-0.04%
2018/01/19	1	55.70	5	55.82	56.00	-4	20,908	-0.02%
2018/01/18	13	56.08	3	56.10	55.90	10	20,836	0.05%
2018/01/17	0	0.00	4	56.23	56.30	-4	20,787	-0.02%
2018/01/16	1	56.70	5	56.60	56.60	-4	20,659	-0.02%
2018/01/15	2	56.30	23	56.47	56.50	-21	20,518	-0.10%
2018/01/12	3	55.60	19.1	55.72	55.60	-16.1	20,278	-0.08%
2018/01/11	13.3	55.36	4	55.15	55.40	9.3	20,202	0.05%
2018/01/10	7	56.03	20	56.25	55.60	-13	20,285	-0.06%
2018/01/09	0	0.00	4	55.60	55.80	-4	20,010	-0.02%
2018/01/08	1	55.80	2.3	55.58	55.70	-1.3	20,036	-0.01%
2018/01/05	0	0.00	24.1	55.42	55.70	-24.1	19,793	-0.12%
2018/01/04	3.1	55.20	21	55.11	55.40	-17.9	19,585	-0.09%
2018/01/03	3	54.97	23	55.02	55.20	-20	19,635	-0.10%
2018/01/02	4	53.73	2	54.20	54.20	2	19,235	0.01%