國泰金 (2882)-元大-大益券商分點個股進出

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
50.80
漲跌
▲1.90
漲幅
+3.89%
成交量
54,623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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	4	50.48	359.4	50.49	50.80	-355.4	23,098	-1.54%	大賣/鉅額交易
2024/04/26	0	0.00	4	49.08	48.90	-4	22,340	-0.02%
2024/04/25	13.1	48.47	0	0.00	48.55	13.1	22,428	0.06%
2024/04/24	1	49.25	13.5	49.28	49.25	-12.5	22,385	-0.06%
2024/04/23	0	0.00	40.2	48.89	48.75	-40.2	22,603	-0.18%
2024/04/22	20.1	48.40	14.2	48.34	48.40	5.9	22,828	0.03%
2024/04/19	10.1	47.42	10	47.51	47.45	0.1	22,753	0.00%
2024/04/18	1.2	47.91	2.3	48.11	48.45	-1.2	22,431	-0.01%
2024/04/17	5.1	47.88	2.5	47.87	47.90	2.6	22,340	0.01%
2024/04/16	82.3	48.16	3.4	47.97	47.85	79	22,176	0.36%
2024/04/15	41	48.58	33	48.92	48.95	8	21,808	0.04%
2024/04/12	13	49.23	0	0.00	49.05	13	21,657	0.06%
2024/04/11	410	49.65	48.1	49.84	49.70	361.9	21,353	1.69%	大買/鉅額交易
2024/04/10	8	48.93	10.3	49.47	48.75	-2.4	20,845	-0.01%
2024/04/09	3.2	49.31	18.2	49.21	49.45	-15	20,642	-0.07%
2024/04/08	3	48.12	6	48.21	48.35	-3	20,144	-0.01%
2024/04/03	5.1	48.32	3	48.25	48.05	2.1	20,142	0.01%
2024/04/02	1.1	48.70	1	48.85	48.95	0.1	20,059	0.00%
2024/04/01	3.5	49.01	7	48.94	48.95	-3.5	20,092	-0.02%
2024/03/29	1.1	48.49	4	48.38	48.65	-2.9	19,929	-0.01%
2024/03/28	4.1	48.10	4.3	48.25	48.25	-0.2	19,806	0.00%
2024/03/27	1.1	48.10	6.2	48.30	48.20	-5.1	19,792	-0.03%
2024/03/26	1.3	48.17	0	0.00	48.35	1.3	19,800	0.01%
2024/03/25	9.1	48.05	0	0.00	48.10	9.1	19,822	0.05%
2024/03/22	5.1	48.63	1.6	48.98	48.55	3.5	19,755	0.02%
2024/03/21	5.5	48.37	11.1	48.33	48.55	-5.5	19,329	-0.03%
2024/03/20	9	47.74	4	47.76	47.50	5	19,083	0.03%
2024/03/19	3.9	47.39	1	47.25	47.75	2.9	19,384	0.02%
2024/03/18	4	47.36	21.1	47.69	47.55	-17.1	19,301	-0.09%
2024/03/15	13	47.69	30.5	47.68	47.65	-17.5	19,158	-0.09%
2024/03/14	6.3	48.16	74.4	48.11	48.30	-68.1	18,269	-0.37%
2024/03/13	22.8	46.70	72	46.61	46.80	-49.2	17,370	-0.28%
2024/03/12	29.2	46.13	20	46.26	46.50	9.2	17,141	0.05%
2024/03/11	5	46.04	29.1	46.21	46.05	-24.1	16,726	-0.14%
2024/03/08	17.3	45.07	20.6	45.16	45.30	-3.3	16,215	-0.02%
2024/03/07	5.1	44.74	1	44.80	44.85	4.1	15,741	0.03%
2024/03/06	9.2	44.61	0.2	44.70	44.55	9	15,652	0.06%
2024/03/05	1.1	44.66	0	0.00	44.65	1.1	15,917	0.01%
2024/03/04	2	44.73	2	44.68	44.65	0	15,905	0.00%
2024/03/01	2.1	44.71	0.3	44.80	44.65	1.9	15,930	0.01%
2024/02/29	11	44.93	2	44.60	45.05	9	15,994	0.06%
2024/02/27	13	44.31	1	44.50	44.30	12	15,657	0.08%
2024/02/26	0.1	44.45	2	44.40	44.30	-2	15,576	-0.01%
2024/02/23	0.5	44.80	0	0.00	44.45	0.5	15,466	0.00%
2024/02/22	0	0.00	1.1	44.85	44.90	-1.1	15,679	-0.01%
2024/02/21	5	44.83	1	44.85	44.75	4	15,691	0.03%
2024/02/20	4	45.00	7	44.94	45.10	-3	15,713	-0.02%
2024/02/19	15.4	44.92	40.1	44.99	45.00	-24.7	15,792	-0.16%
2024/02/16	13.1	44.38	2	44.38	44.55	11.1	15,816	0.07%
2024/02/15	5.3	44.11	2.5	44.14	44.05	2.8	15,933	0.02%
2024/02/05	10	43.95	9	43.85	43.90	1	15,847	0.01%
2024/02/02	10.4	44.08	1	44.05	44.10	9.4	15,646	0.06%
2024/02/01	0.1	44.35	1	44.35	44.45	-0.9	15,568	-0.01%
2024/01/31	13	43.90	1.5	44.00	44.15	11.5	15,471	0.07%
2024/01/30	14.3	44.06	0.3	44.30	43.90	14	15,388	0.09%
2024/01/29	5	44.35	0	44.40	44.40	5	15,324	0.03%
2024/01/26	1	44.50	3	44.52	44.50	-2	15,340	-0.01%
2024/01/25	0	0.00	51	44.25	44.35	-51	15,366	-0.33%
2024/01/24	1.3	44.16	2	44.20	44.20	-0.7	15,325	0.00%
2024/01/23	5	44.00	1	43.95	44.20	4	15,272	0.03%
2024/01/22	1.8	43.92	3	43.90	43.85	-1.2	15,315	-0.01%
2024/01/19	64.1	43.39	1	43.55	43.80	63.1	15,261	0.41%
2024/01/18	42.1	43.30	4.3	43.31	43.30	37.8	15,132	0.25%
2024/01/17	32.1	43.52	3	43.57	43.30	29.1	14,958	0.19%
2024/01/16	23.5	43.94	2.6	44.16	44.00	20.9	14,499	0.14%
2024/01/15	6.1	44.52	1	44.55	44.45	5.1	14,262	0.04%
2024/01/12	4.1	44.53	15	44.58	44.50	-10.9	14,417	-0.08%
2024/01/11	5.2	44.58	0.3	44.65	44.60	5	14,442	0.03%
2024/01/09	7	44.86	16.1	45.04	44.75	-9.1	14,551	-0.06%
2024/01/08	1.1	45.43	2	45.38	45.10	-0.9	14,471	-0.01%
2024/01/05	1	44.90	0.1	44.90	44.85	0.9	14,492	0.01%
2024/01/04	1.2	44.87	0	0.00	44.70	1.2	14,633	0.01%
2024/01/03	16.1	44.87	21.1	44.95	44.95	-5	14,958	-0.03%
2024/01/02	2	45.30	52	45.50	45.50	-50	14,818	-0.34%
2023/12/29	1	45.75	4	45.69	45.75	-3	14,897	-0.02%
2023/12/28	6.2	45.60	11.1	45.56	45.80	-4.9	15,058	-0.03%
2023/12/27	3	45.50	4	45.43	45.45	-1	15,076	-0.01%
2023/12/26	1	45.10	3	45.12	45.20	-2	15,031	-0.01%
2023/12/25	3	44.92	1	45.10	44.85	2	15,071	0.01%
2023/12/22	8.3	44.65	0.1	44.80	44.65	8.2	15,129	0.05%
2023/12/21	8.1	44.68	2.2	44.62	44.70	5.9	15,143	0.04%
2023/12/20	7.1	44.90	45	44.90	44.85	-37.9	15,167	-0.25%
2023/12/19	10	44.94	0	0.00	44.90	10	15,132	0.07%
2023/12/18	4	45.49	5	45.45	45.50	-1	15,242	-0.01%
2023/12/15	6	45.80	1	45.90	45.85	5	15,385	0.03%
2023/12/14	3.1	45.77	41	45.66	45.90	-37.9	15,090	-0.25%
2023/12/13	2	44.60	0	0.00	44.70	2	14,626	0.01%
2023/12/12	15.3	44.69	21.3	44.70	44.75	-5.9	14,668	-0.04%
2023/12/11	14.1	44.84	3	44.80	44.85	11.1	14,610	0.08%
2023/12/08	8	44.92	1	44.85	44.85	7	14,513	0.05%
2023/12/07	7	44.94	0	0.00	45.00	7	14,380	0.05%
2023/12/06	2	45.50	0	0.00	45.45	2	14,160	0.01%
2023/12/05	6	45.53	33	45.54	45.55	-27	14,051	-0.19%
2023/12/04	0	0.00	2	46.13	46.25	-2	13,799	-0.01%
2023/12/01	6	45.97	0	0.00	46.05	6	13,838	0.04%
2023/11/30	0	0.00	1	46.50	46.50	-1	13,738	-0.01%
2023/11/29	9	45.93	2	46.00	45.75	7	13,300	0.05%
2023/11/28	2.3	45.81	5.3	45.90	46.00	-3	13,420	-0.02%
2023/11/27	7.1	45.92	0	0.00	45.75	7.1	13,497	0.05%
2023/11/24	1	46.20	1	46.10	46.30	0	13,412	0.00%
2023/11/21	2	46.20	81.6	46.18	46.15	-79.6	13,506	-0.59%
2023/11/20	0	0.00	3.2	45.60	45.70	-3.2	13,372	-0.02%
2023/11/17	0	45.65	0.2	45.70	45.80	-0.2	13,436	0.00%
2023/11/16	1	45.50	0	0.00	45.65	1	13,339	0.01%
2023/11/15	6.5	45.78	4.6	45.86	45.75	1.9	13,178	0.01%
2023/11/14	2	45.45	2.6	45.59	45.45	-0.6	12,979	0.00%
2023/11/13	1	45.60	0	0.00	45.25	1	12,936	0.01%
2023/11/10	1	44.95	1	44.95	44.95	0	12,999	0.00%
2023/11/09	0.1	45.05	0	0.00	45.15	0.1	13,107	0.00%
2023/11/08	0	0.00	0.1	45.05	45.05	-0.1	13,393	0.00%
2023/11/07	1	45.10	0	0.00	45.20	1	13,574	0.01%
2023/11/06	0	0.00	3	45.57	45.35	-3	13,650	-0.02%
2023/11/03	0	0.00	2.5	45.29	45.35	-2.5	13,730	-0.02%
2023/11/02	10	44.75	6	44.84	44.85	4	13,962	0.03%
2023/11/01	1.1	44.24	1	44.30	44.30	0.1	13,947	0.00%
2023/10/31	0	0.00	1	43.90	43.90	-1	14,171	-0.01%
2023/10/30	16	44.08	0	0.00	43.95	16	14,634	0.11%
2023/10/27	0.2	44.25	0	0.00	44.20	0.2	15,080	0.00%
2023/10/26	5.1	43.80	0	0.00	43.85	5.1	15,462	0.03%
2023/10/25	20	44.20	0	44.15	44.15	20	15,491	0.13%
2023/10/24	2.1	44.05	0	0.00	44.15	2.1	15,975	0.01%
2023/10/23	9	44.18	0	0.00	44.10	9	16,353	0.06%
2023/10/20	3	44.07	13	44.69	44.70	-10	16,283	-0.06%
2023/10/19	2	45.10	0	0.00	45.10	2	16,017	0.01%
2023/10/18	0	0.00	1	45.30	45.60	-1	15,992	-0.01%
2023/10/17	0	0.00	2	45.45	45.25	-2	15,862	-0.01%
2023/10/16	30	45.50	0	0.00	45.50	30	16,036	0.19%
2023/10/13	5	45.46	11	45.30	45.30	-6	16,348	-0.04%
2023/10/12	12	45.60	13	45.91	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	29	45.59	45.95	-29	16,466	-0.18%
2023/10/06	0.4	44.55	2	44.30	44.55	-1.6	16,194	-0.01%
2023/10/05	1	44.10	1	43.95	44.05	0	16,381	0.00%
2023/10/04	10.2	43.66	0.7	43.70	43.55	9.5	16,486	0.06%
2023/10/03	14.2	44.15	1	44.15	44.00	13.2	16,314	0.08%
2023/10/02	2.4	44.58	65	44.50	44.50	-62.6	16,316	-0.38%
2023/09/28	3.1	44.68	0	0.00	44.55	3.1	16,601	0.02%
2023/09/27	13	44.57	1.3	44.64	44.60	11.7	16,568	0.07%
2023/09/26	35	44.54	0	0.00	44.45	35	16,547	0.21%
2023/09/25	36.1	44.75	0	0.00	44.85	36.1	16,456	0.22%
2023/09/22	3	44.72	0	0.00	44.70	3	16,512	0.02%
2023/09/21	37.1	44.82	2	44.75	44.90	35.1	16,526	0.21%
2023/09/20	19	45.91	2	46.08	45.70	17	16,348	0.10%
2023/09/18	11	46.40	2	46.45	46.40	9	16,393	0.05%
2023/09/15	3.1	46.68	0	46.75	46.65	3.1	16,421	0.02%
2023/09/14	0.7	46.80	16.2	46.76	46.90	-15.5	16,289	-0.10%
2023/09/12	20	46.35	15	46.60	46.65	5	16,622	0.03%
2023/09/11	0	0.00	3.1	46.33	46.55	-3.1	16,620	-0.02%
2023/09/08	0	0.00	12.9	46.07	46.30	-12.9	16,744	-0.08%
2023/09/07	15	45.59	0	0.00	45.70	15	17,001	0.09%
2023/09/06	19	45.90	2	46.15	45.80	17	17,246	0.10%
2023/09/05	0.3	46.40	2	46.55	46.45	-1.7	17,354	-0.01%
2023/09/04	52.1	46.64	4	46.54	46.65	48.1	17,791	0.27%
2023/09/01	1.6	46.52	24.5	46.52	46.60	-22.9	18,058	-0.13%
2023/08/31	3	45.68	0	0.00	45.60	3	17,967	0.02%
2023/08/29	5.6	45.76	3.9	45.86	46.05	1.7	18,240	0.01%
2023/08/28	80.2	45.30	10	45.27	45.40	70.2	18,361	0.38%
2023/08/25	0	0.00	6	44.40	44.50	-6	19,481	-0.03%
2023/08/24	62	44.56	0	0.00	44.65	62	19,716	0.31%
2023/08/23	24.1	44.72	2	44.55	44.70	22.1	20,015	0.11%
2023/08/22	10.4	44.92	0	0.00	45.00	10.4	20,119	0.05%
2023/08/21	0	0.00	1.5	45.38	45.40	-1.5	20,286	-0.01%
2023/08/18	0	0.00	2	45.20	45.20	-2	20,446	-0.01%
2023/08/17	2	44.76	8	44.84	45.30	-6	20,594	-0.03%
2023/08/16	43.1	45.06	1.1	45.11	45.10	42	20,645	0.20%
2023/08/15	1	45.35	4	45.43	45.40	-3	21,046	-0.01%
2023/08/14	20.1	45.19	13.3	45.19	45.40	6.8	21,344	0.03%
2023/08/11	5	46.88	7	46.49	46.45	-2	21,395	-0.01%
2023/08/10	1	46.50	5	46.55	46.60	-4	21,437	-0.02%
2023/08/09	21.1	46.50	5	46.43	46.45	16.1	21,514	0.07%
2023/08/08	0	0.00	26.1	46.92	47.05	-26.1	21,727	-0.12%
2023/08/07	6	46.50	5.2	46.48	46.45	0.8	21,777	0.00%
2023/08/04	14.3	46.30	4.1	46.53	46.30	10.3	21,795	0.05%
2023/08/02	80.1	46.41	4.5	46.39	46.20	75.6	21,721	0.35%
2023/08/01	5	46.67	33.4	46.97	47.25	-28.4	21,359	-0.13%
2023/07/31	5.6	45.99	16	45.81	45.75	-10.4	20,808	-0.05%
2023/07/28	3	45.63	14	45.69	45.75	-11	20,486	-0.05%
2023/07/27	7	45.91	16.8	45.94	46.00	-9.8	20,452	-0.05%
2023/07/26	4.9	45.34	29	45.30	45.35	-24.1	20,136	-0.12%
2023/07/25	1	44.25	12.2	44.28	44.55	-11.2	19,903	-0.06%
2023/07/24	2	44.20	0.1	44.20	44.20	1.9	19,925	0.01%
2023/07/21	3.1	44.47	0	0.00	44.40	3.1	20,007	0.02%
2023/07/20	1	44.80	4	44.79	44.75	-3	20,025	-0.01%
2023/07/19	11.3	44.63	0	0.00	44.50	11.3	19,914	0.06%
2023/07/18	2	45.00	18	45.03	45.05	-16	19,807	-0.08%
2023/07/17	10.3	44.24	40	44.85	45.00	-29.7	19,538	-0.15%
2023/07/14	1	44.00	2.6	43.96	44.10	-1.6	19,244	-0.01%
2023/07/13	0	43.85	0	0.00	43.60	0	19,219	0.00%
2023/07/12	32	43.74	36	43.84	44.00	-4	19,104	-0.02%
2023/07/11	24	43.44	36	43.68	43.60	-12	19,068	-0.06%
2023/07/10	1	42.80	7	42.83	42.65	-6	19,014	-0.03%
2023/07/07	19.9	42.13	0	0.00	42.25	19.9	18,995	0.10%
2023/07/06	9.6	42.71	0	0.00	42.50	9.6	18,948	0.05%
2023/07/05	1	43.25	3	43.35	43.20	-2	18,679	-0.01%
2023/07/04	4	43.14	33.6	43.13	43.05	-29.6	18,804	-0.16%
2023/07/03	1.5	43.28	1	43.25	43.30	0.5	18,884	0.00%
2023/06/30	9	43.24	3	43.38	43.15	6	19,065	0.03%
2023/06/29	3.5	43.46	10.4	43.59	43.40	-6.9	19,023	-0.04%
2023/06/28	8	43.56	7	43.54	43.65	1	18,959	0.01%
2023/06/27	6	44.05	38.2	44.02	44.15	-32.2	18,865	-0.17%
2023/06/26	4	44.06	0	0.00	44.05	4	18,810	0.02%
2023/06/21	1	44.30	34	44.26	44.40	-33	18,796	-0.18%
2023/06/20	1	44.15	10.1	44.20	44.35	-9.1	18,939	-0.05%
2023/06/19	11.4	43.83	2.4	43.93	43.90	9	19,245	0.05%
2023/06/16	12.6	44.11	58	44.28	43.90	-45.4	19,296	-0.24%
2023/06/15	3.2	44.33	0.4	44.35	44.35	2.8	19,510	0.01%
2023/06/14	2	44.50	0	0.00	44.60	2	19,815	0.01%
2023/06/13	13.4	44.07	22.3	44.11	44.10	-8.9	20,165	-0.04%
2023/06/12	31.4	44.36	1	44.10	44.05	30.4	20,040	0.15%
2023/06/09	11.2	44.55	1.7	44.54	44.60	9.5	20,220	0.05%
2023/06/08	8.2	44.68	0.5	44.82	44.60	7.7	20,265	0.04%
2023/06/07	2	45.08	25	45.20	45.40	-23	20,307	-0.11%
2023/06/06	10	45.30	0	0.00	45.25	10	20,210	0.05%
2023/06/05	25	45.25	55.3	45.43	45.25	-30.3	20,213	-0.15%
2023/06/02	10	44.15	0	0.00	44.45	10	19,891	0.05%
2023/06/01	17.4	43.93	10	44.10	44.00	7.4	19,911	0.04%
2023/05/31	11	44.51	13	44.88	44.30	-2	19,733	-0.01%
2023/05/30	12.8	44.51	0	0.00	44.50	12.8	18,585	0.07%
2023/05/29	22	45.11	29.3	44.93	44.75	-7.3	18,760	-0.04%
2023/05/26	1.1	44.13	1.1	44.11	43.90	0	18,509	0.00%
2023/05/25	24	44.14	0.1	44.25	44.05	23.9	18,466	0.13%
2023/05/24	2	44.68	0	0.00	44.80	2	18,428	0.01%
2023/05/23	0	0.00	3	45.23	44.80	-3	18,451	-0.02%
2023/05/22	0	45.20	17	45.22	45.15	-17	18,615	-0.09%
2023/05/19	5	45.14	17.2	45.06	45.15	-12.2	18,867	-0.06%
2023/05/18	10.1	44.30	16.1	44.27	44.40	-6	18,393	-0.03%
2023/05/17	0	0.00	46.1	43.88	43.95	-46.1	18,294	-0.25%
2023/05/16	4	43.70	43.3	43.59	43.60	-39.3	18,227	-0.22%
2023/05/15	1	42.90	39	43.34	43.35	-38	18,107	-0.21%
2023/05/12	15	42.81	1	42.80	42.65	14	18,034	0.08%
2023/05/11	1	43.50	33.5	43.51	43.70	-32.5	17,729	-0.18%
2023/05/10	7.3	43.01	1	43.25	43.05	6.3	17,471	0.04%
2023/05/09	1	43.40	13.2	43.26	43.50	-12.2	17,476	-0.07%
2023/05/08	0	0.00	14.1	42.91	43.05	-14.1	17,565	-0.08%
2023/05/05	1	42.55	0	0.00	42.65	1	17,742	0.01%
2023/05/04	36.2	42.20	2	42.25	42.50	34.2	18,392	0.19%
2023/05/03	0	0.00	6	42.22	42.40	-6	18,694	-0.03%
2023/05/02	1	42.00	2	42.20	42.50	-1	19,081	-0.01%
2023/04/28	3.9	42.57	0	0.00	42.45	3.9	19,559	0.02%
2023/04/27	3	42.20	0	0.00	42.25	3	19,728	0.02%
2023/04/26	1.2	42.23	16.1	42.11	42.35	-14.9	19,928	-0.07%
2023/04/25	7.3	42.57	0.6	42.65	42.60	6.7	20,081	0.03%
2023/04/24	0.2	42.60	0.4	42.65	42.65	-0.2	20,163	0.00%
2023/04/21	2.1	42.63	10	42.65	42.70	-7.9	20,326	-0.04%
2023/04/20	12.5	42.80	4	42.65	42.95	8.5	20,474	0.04%
2023/04/19	0.1	43.05	3	42.90	42.75	-2.9	21,138	-0.01%
2023/04/18	6	43.00	0	0.00	43.10	6	21,287	0.03%
2023/04/17	0	0.00	5	43.10	43.20	-5	21,528	-0.02%
2023/04/14	1.1	42.96	14	42.98	43.15	-12.9	21,676	-0.06%
2023/04/13	1	42.60	2	42.65	42.60	-1	21,991	0.00%
2023/04/12	0	0.00	16	42.93	42.95	-16	23,366	-0.07%
2023/04/11	3.1	42.60	19.9	42.52	42.65	-16.9	23,436	-0.07%
2023/04/10	0	0.00	2.1	42.55	42.55	-2.1	23,472	-0.01%
2023/04/07	1	42.23	2.4	42.25	42.25	-1.4	23,431	-0.01%
2023/04/06	1	41.60	13	41.97	42.00	-12	23,302	-0.05%
2023/03/31	2.1	41.73	5	41.79	41.80	-2.9	23,594	-0.01%
2023/03/30	58.1	41.74	1	41.50	41.60	57.1	23,594	0.24%
2023/03/29	2.3	41.66	6	41.78	41.85	-3.7	23,677	-0.02%
2023/03/28	3	41.57	25	41.65	41.55	-22	23,992	-0.09%
2023/03/27	2	41.25	2	41.05	41.35	0	24,166	0.00%
2023/03/24	6	41.37	9	41.34	41.30	-3	24,527	-0.01%
2023/03/23	8.1	41.44	3.7	41.34	41.55	4.4	24,585	0.02%
2023/03/22	2	41.43	0	0.00	41.35	2	24,551	0.01%
2023/03/21	8	40.70	5.2	40.53	40.75	2.8	24,426	0.01%
2023/03/20	68.5	40.23	4.2	40.26	40.20	64.3	24,598	0.26%
2023/03/17	5.3	41.14	3	41.08	41.00	2.3	24,387	0.01%
2023/03/16	39.1	40.61	3.2	40.66	40.50	35.9	24,373	0.15%
2023/03/15	9.2	41.80	1.5	41.87	41.50	7.7	24,276	0.03%
2023/03/14	13.5	41.69	1	41.70	41.55	12.5	24,661	0.05%
2023/03/13	26.2	42.13	6	42.08	42.30	20.2	24,935	0.08%
2023/03/10	106	42.74	3	43.05	42.70	103	25,078	0.41%	大買/鉅額交易
2023/03/09	0.1	43.60	2	43.60	43.65	-1.9	25,129	-0.01%
2023/03/08	1.1	43.58	1	43.50	43.75	0.1	25,940	0.00%
2023/03/07	11.1	43.78	2	43.65	43.75	9.1	26,525	0.03%
2023/03/06	2.7	43.61	9.4	43.60	43.60	-6.7	26,702	-0.02%
2023/03/03	1	42.95	1	43.15	42.90	0	26,792	0.00%
2023/03/02	0	0.00	3	43.10	43.00	-3	26,977	-0.01%
2023/03/01	20.3	42.81	1.4	42.89	42.75	18.9	27,137	0.07%
2023/02/24	0	0.00	6.2	43.35	43.45	-6.2	26,962	-0.02%
2023/02/23	4.5	43.31	2	43.40	43.30	2.5	26,909	0.01%
2023/02/22	3.3	43.23	6	43.29	43.35	-2.8	26,842	-0.01%
2023/02/21	6.1	43.80	2	43.73	43.85	4.1	26,799	0.02%
2023/02/20	6	44.31	4	44.39	44.45	2	26,879	0.01%
2023/02/17	0	0.00	17.1	43.78	44.00	-17.1	26,840	-0.06%
2023/02/16	12	43.08	0.3	43.05	43.05	11.7	26,950	0.04%
2023/02/15	9.9	42.99	6.2	43.00	42.95	3.7	27,722	0.01%
2023/02/14	5	43.51	23.1	43.44	43.60	-18.1	27,665	-0.07%
2023/02/13	2	42.68	47	42.90	42.90	-45	27,674	-0.16%
2023/02/10	12	42.53	1	42.60	42.65	11	27,777	0.04%
2023/02/09	4.1	42.68	1	42.60	42.60	3.1	27,815	0.01%
2023/02/08	3.1	42.87	1.9	42.87	42.85	1.2	27,871	0.00%
2023/02/07	11	42.83	3	43.12	42.80	8	27,990	0.03%
2023/02/06	8.1	42.69	7	42.74	42.65	1.1	28,020	0.00%
2023/02/03	13.6	43.49	2	43.60	43.30	11.6	27,859	0.04%
2023/02/02	0.2	43.80	16.2	44.00	44.05	-16	27,739	-0.06%
2023/02/01	5	42.77	16.4	42.82	43.00	-11.4	27,346	-0.04%
2023/01/31	1	42.70	7.1	42.75	42.55	-6.1	27,273	-0.02%
2023/01/30	11	42.85	17	42.76	42.70	-6	27,171	-0.02%
2023/01/17	22	41.99	7.6	41.98	42.00	14.4	26,752	0.05%
2023/01/16	0.2	41.95	3	41.75	41.75	-2.8	26,590	-0.01%
2023/01/13	3	41.90	7.2	41.81	41.80	-4.2	27,003	-0.02%
2023/01/12	0	0.00	2.1	41.76	41.70	-2.1	27,100	-0.01%
2023/01/11	1	41.40	8.5	41.61	41.40	-7.5	27,226	-0.03%
2023/01/10	5.1	41.60	0	0.00	41.70	5.1	27,398	0.02%
2023/01/09	9.4	41.56	41.5	41.45	42.00	-32.2	27,590	-0.12%
2023/01/06	8.1	40.72	12	40.53	40.75	-3.9	27,378	-0.01%
2023/01/05	5.5	40.19	7	40.22	40.25	-1.5	28,347	-0.01%
2023/01/04	16.3	40.02	5	40.05	39.95	11.3	28,290	0.04%
2023/01/03	21.4	39.90	4.1	39.98	39.95	17.3	28,532	0.06%
2022/12/30	18	40.02	53	39.98	40.00	-35	28,201	-0.12%
2022/12/29	2.1	40.20	20	40.25	40.10	-18	26,812	-0.07%
2022/12/28	0.2	40.85	10	40.75	40.65	-9.8	27,146	-0.04%
2022/12/27	1	41.20	0	0.00	41.15	1	27,356	0.00%
2022/12/26	11	41.05	0.9	41.15	41.00	10.1	27,657	0.04%
2022/12/23	0	0.00	23.7	41.14	41.15	-23.7	28,154	-0.08%
2022/12/22	1	40.10	9.4	40.18	40.40	-8.4	28,137	-0.03%
2022/12/21	5.1	40.01	2.1	40.08	40.00	3	28,540	0.01%
2022/12/20	18	40.05	2	40.17	40.15	16	28,645	0.06%
2022/12/19	9.1	40.22	2	40.25	40.15	7.1	28,562	0.02%
2022/12/16	16.2	40.27	2.5	40.24	40.20	13.7	28,483	0.05%
2022/12/15	6.1	40.53	6.3	40.57	40.60	-0.3	28,536	0.00%
2022/12/14	3	40.92	5.2	40.95	40.90	-2.2	28,476	-0.01%
2022/12/13	8.1	41.23	0	0.00	40.95	8.1	28,389	0.03%
2022/12/12	10.4	40.42	2.2	40.71	41.00	8.2	28,282	0.03%
2022/12/09	8.1	41.05	0.1	41.04	41.10	8	28,268	0.03%
2022/12/08	17.3	40.90	1	41.15	40.75	16.3	28,141	0.06%
2022/12/07	36.1	41.66	2	41.25	41.40	34.1	28,225	0.12%
2022/12/06	17.1	41.76	2	42.10	41.40	15.1	28,216	0.05%
2022/12/05	26	42.93	2	42.85	42.85	24	27,965	0.09%
2022/12/02	11	43.75	6	43.91	44.00	5	27,585	0.02%
2022/12/01	35	43.91	13	44.26	44.15	22	27,673	0.08%
2022/11/30	41.7	43.68	25.1	43.82	43.55	16.6	27,240	0.06%
2022/11/29	8.1	42.93	13.2	43.23	43.45	-5.1	26,436	-0.02%
2022/11/28	27.6	42.04	1	42.00	42.00	26.6	26,038	0.10%
2022/11/25	0	0.00	1	42.75	42.55	-1	26,098	0.00%
2022/11/24	0.1	42.80	0	0.00	42.55	0.1	26,129	0.00%
2022/11/23	0	0.00	8	42.65	42.75	-8	26,779	-0.03%
2022/11/22	2	41.80	1	42.10	42.20	1	26,833	0.00%
2022/11/21	0.1	41.95	0.1	42.10	42.10	0	26,610	0.00%
2022/11/18	0	0.00	1.1	42.00	41.90	-1.1	26,485	0.00%
2022/11/17	0	0.00	2.3	41.30	41.55	-2.3	26,412	-0.01%
2022/11/16	5	41.78	2.5	41.87	41.70	2.5	26,379	0.01%
2022/11/15	6.1	42.00	13.1	42.18	42.40	-7	26,222	-0.03%
2022/11/14	5.1	41.77	14	41.96	41.75	-8.9	25,892	-0.03%
2022/11/11	6	41.20	36.2	41.50	41.90	-30.2	25,414	-0.12%
2022/11/10	3.1	39.82	1	39.90	39.65	2.1	24,727	0.01%
2022/11/09	5.1	39.71	8.5	39.93	40.15	-3.4	24,595	-0.01%
2022/11/08	0	39.80	0	0.00	39.70	0	24,398	0.00%
2022/11/07	0	0.00	2	39.35	39.55	-2	24,294	-0.01%
2022/11/04	1	38.75	2	38.55	38.95	-1	24,403	0.00%
2022/11/03	1.2	38.66	1.1	38.55	38.85	0.1	24,406	0.00%
2022/11/02	5.1	38.41	2.9	38.35	38.50	2.2	24,309	0.01%
2022/11/01	12	37.98	3	37.78	38.10	9	24,291	0.04%
2022/10/31	6	37.95	1	38.10	37.80	5	24,394	0.02%
2022/10/28	2.1	38.20	2	38.38	38.25	0.1	24,292	0.00%
2022/10/27	5.1	38.74	10	38.90	38.50	-4.9	24,119	-0.02%
2022/10/26	3	38.20	11	38.47	38.50	-8	24,305	-0.03%
2022/10/25	3.1	37.40	4	37.23	37.50	-0.9	24,108	0.00%
2022/10/24	12	37.13	11	37.07	37.00	1	24,068	0.00%
2022/10/21	30.3	36.69	13	36.67	36.55	17.3	24,012	0.07%
2022/10/20	5.2	37.53	6	37.53	37.85	-0.8	23,418	0.00%
2022/10/19	8	38.11	5	38.30	38.30	3	23,093	0.01%
2022/10/18	14.1	37.81	3	38.22	38.15	11.1	22,896	0.05%
2022/10/17	7.1	37.29	0	0.00	37.65	7.1	22,912	0.03%
2022/10/14	17	37.85	3	38.15	37.65	14	22,757	0.06%
2022/10/13	118.6	37.74	9	37.85	37.45	109.6	22,489	0.49%	大買/鉅額交易
2022/10/12	10.2	39.74	4.6	39.38	39.55	5.6	21,438	0.03%
2022/10/11	10	39.66	2	39.70	39.60	8	21,428	0.04%
2022/10/07	3.1	40.71	0	0.00	40.50	3.1	21,263	0.01%
2022/10/06	3	40.70	0	0.00	40.80	3	21,251	0.01%
2022/10/05	8	40.88	9	40.84	40.75	-1	21,353	0.00%
2022/10/04	6.3	39.21	26	39.39	39.55	-19.7	21,088	-0.09%
2022/10/03	16.1	39.08	3	39.15	39.00	13.1	20,804	0.06%
2022/09/30	23	39.47	2	39.45	39.95	21	20,796	0.10%
2022/09/29	21	40.10	1	40.10	40.15	20	20,805	0.10%
2022/09/28	44.3	40.05	2	40.00	39.80	42.3	20,810	0.20%
2022/09/27	26	41.02	0	0.00	40.95	26	20,639	0.13%
2022/09/26	17.1	41.36	20	41.40	41.50	-2.9	21,366	-0.01%
2022/09/23	2	41.98	5	41.95	42.10	-3	21,834	-0.01%
2022/09/22	16.3	41.53	0	0.00	41.65	16.3	22,219	0.07%
2022/09/21	1	42.65	4	42.80	42.55	-3	22,120	-0.01%
2022/09/20	3	43.15	2	43.15	43.05	1	22,130	0.00%
2022/09/19	5	42.77	0	0.00	42.75	5	22,164	0.02%
2022/09/15	3	43.03	1	43.20	43.10	2	22,064	0.01%
2022/09/14	17.4	42.74	0	0.00	42.85	17.4	22,111	0.08%
2022/09/13	1	43.95	12	44.01	43.65	-11	22,175	-0.05%
2022/09/12	3.5	43.96	2	43.90	44.05	1.5	22,134	0.01%
2022/09/08	20.1	43.24	1	43.15	43.15	19.1	22,224	0.09%
2022/09/07	37.1	43.32	3	43.77	43.15	34.1	22,064	0.15%
2022/09/06	1.1	44.54	2	44.10	44.25	-0.9	21,669	0.00%
2022/09/05	5.2	43.99	32	44.02	44.05	-26.8	21,726	-0.12%
2022/09/02	7	44.10	10	44.05	44.05	-3	21,799	-0.01%
2022/09/01	8	44.11	0	0.00	44.55	8	21,565	0.04%
2022/08/31	6.3	44.45	0	0.00	44.55	6.3	21,355	0.03%
2022/08/30	65.1	44.59	1	44.90	44.45	64.1	21,176	0.30%
2022/08/29	20	45.57	0	0.00	45.60	20	20,453	0.10%
2022/08/26	2.1	46.71	1	46.80	46.75	1.1	20,276	0.01%
2022/08/24	0	0.00	1	46.25	46.35	-1	20,674	0.00%
2022/08/23	2	46.33	0	0.00	46.35	2	21,202	0.01%
2022/08/22	3.2	47.01	2	47.08	46.85	1.2	21,431	0.01%
2022/08/17	1	47.15	0	0.00	47.45	1	22,675	0.00%
2022/08/15	1.1	47.30	6	47.42	47.30	-5	22,986	-0.02%
2022/08/12	36	47.26	0	0.00	47.25	36	23,091	0.16%
2022/08/11	24	46.72	3	46.85	47.20	21	23,318	0.09%
2022/08/10	1	46.10	1.3	46.10	46.40	-0.3	23,541	0.00%
2022/08/09	0	46.40	11	46.11	46.10	-11	23,832	-0.05%
2022/08/08	12	46.17	1	46.15	46.15	11	24,081	0.05%
2022/08/05	1	45.70	23	45.68	45.75	-22	24,454	-0.09%
2022/08/04	0	0.00	1	44.85	44.85	-1	24,900	0.00%
2022/08/03	9	44.77	0	0.00	44.95	9	25,328	0.04%
2022/08/02	8	44.73	1.5	44.73	44.85	6.6	25,763	0.03%
2022/08/01	2	45.35	0	0.00	45.45	2	25,797	0.01%
2022/07/28	1.2	45.67	9	45.68	45.80	-7.8	26,137	-0.03%
2022/07/27	2	45.05	1	45.50	45.25	1	26,025	0.00%
2022/07/26	1.1	45.70	4	45.55	45.60	-3	25,939	-0.01%
2022/07/25	4.7	45.35	11	45.37	45.55	-6.3	25,920	-0.02%
2022/07/22	2	45.03	12	45.01	45.00	-10	26,096	-0.04%
2022/07/21	7	44.50	0	0.00	45.05	7	25,997	0.03%
2022/07/20	5	45.52	21	45.61	44.90	-16	25,840	-0.06%
2022/07/19	0	45.05	7	45.04	44.95	-7	25,852	-0.03%
2022/07/18	8	45.20	1	45.30	45.20	7	25,908	0.03%
2022/07/15	13	44.33	0	0.00	44.15	13	25,818	0.05%
2022/07/13	10	45.29	4.2	45.46	45.50	5.9	25,681	0.02%
2022/07/12	5.2	44.29	7	44.03	43.80	-1.8	25,547	-0.01%
2022/07/08	17	44.90	2	45.25	44.80	15	25,391	0.06%
2022/07/07	22.3	45.10	5.3	45.30	45.05	17	25,204	0.07%
2022/07/06	14	45.00	0.5	45.20	44.95	13.5	24,767	0.05%
2022/07/05	1	46.65	3	46.40	46.75	-2	24,464	-0.01%
2022/07/04	42.1	45.28	162.9	45.18	45.50	-120.8	24,130	-0.50%	大賣/鉅額交易
2022/07/01	23.7	50.03	10.7	50.66	49.70	13.1	23,435	0.06%
2022/06/30	36.4	51.20	0	0.00	50.90	36.4	22,938	0.16%
2022/06/29	7	52.70	3	52.73	52.80	4	22,573	0.02%
2022/06/28	0	0.00	0	53.70	53.80	0	22,282	0.00%
2022/06/27	1	53.80	12	53.74	53.50	-11	22,246	-0.05%
2022/06/24	0	0.00	1	53.30	53.40	-1	22,146	0.00%
2022/06/23	3	52.87	2.7	52.70	53.00	0.3	22,070	0.00%
2022/06/22	2.2	54.13	24	54.14	53.00	-21.8	21,859	-0.10%
2022/06/21	5	54.22	16.3	54.04	54.20	-11.3	21,818	-0.05%
2022/06/20	2.2	52.84	90	53.14	51.80	-87.9	21,646	-0.41%
2022/06/17	0	0.00	1	53.30	53.00	-1	21,328	0.00%
2022/06/16	0	0.00	0	54.40	53.70	0	21,114	0.00%
2022/06/14	40	53.40	0	0.00	53.40	40	21,655	0.18%
2022/06/13	6.3	53.21	6	53.78	53.80	0.3	21,737	0.00%
2022/06/10	5	54.30	7	54.73	54.80	-2	21,637	-0.01%
2022/06/09	0	0.00	15	54.83	54.80	-15	21,695	-0.07%
2022/06/08	0	0.00	1	54.80	54.80	-1	21,644	0.00%
2022/06/02	5	53.90	6	54.53	54.50	-1	22,417	0.00%
2022/06/01	9.2	54.66	0	0.00	54.70	9.2	22,979	0.04%
2022/05/31	25	53.80	8	54.55	55.70	17	22,896	0.07%
2022/05/30	7	53.91	15	53.98	54.00	-8	22,429	-0.04%
2022/05/27	10	52.80	6	52.67	52.60	4	22,288	0.02%
2022/05/26	14	51.90	3	51.60	51.50	11	22,215	0.05%
2022/05/25	13	51.25	3	51.47	51.40	10	22,592	0.04%
2022/05/24	7.1	52.05	2	52.10	52.00	5.1	22,536	0.02%
2022/05/23	18	52.28	1	52.60	52.30	17	22,330	0.08%
2022/05/20	0	0.00	2	53.15	52.90	-2	22,422	-0.01%
2022/05/19	21.1	52.84	3	52.90	52.70	18.1	22,386	0.08%
2022/05/18	8	53.59	5	53.66	54.10	3	22,267	0.01%
2022/05/17	17	52.63	2	52.60	52.60	15	22,037	0.07%
2022/05/16	7.6	52.95	15	52.95	53.20	-7.4	21,829	-0.03%
2022/05/13	20.2	54.20	2.3	54.37	54.30	17.9	21,687	0.08%
2022/05/12	12.5	55.12	19	55.09	54.10	-6.6	21,631	-0.03%
2022/05/11	16	56.61	0	0.00	56.20	16	21,071	0.08%
2022/05/10	4	57.85	6	57.84	58.00	-2	20,754	-0.01%
2022/05/09	7.4	59.13	2	58.70	58.70	5.4	20,458	0.03%
2022/05/06	11.2	60.98	2	61.15	61.20	9.2	20,385	0.05%
2022/05/05	3.1	62.63	15.3	62.67	62.30	-12.2	20,764	-0.06%
2022/05/04	0.1	62.30	3	62.53	62.90	-3	20,627	-0.01%
2022/05/03	0	0.00	10.7	62.37	62.30	-10.7	21,465	-0.05%
2022/04/28	9	61.51	1.5	62.00	62.10	7.5	22,381	0.03%
2022/04/27	2.5	62.24	59.6	62.17	62.00	-57.1	22,558	-0.25%
2022/04/26	0	0.00	3	63.77	64.00	-3	22,855	-0.01%
2022/04/25	0	0.00	12.1	63.02	63.80	-12.1	23,163	-0.05%
2022/04/22	7	63.61	6	63.63	64.20	1	23,431	0.00%
2022/04/21	1	63.20	1	63.90	63.90	0	24,414	0.00%
2022/04/20	0.1	63.00	0	0.00	63.90	0.1	25,839	0.00%
2022/04/19	0	0.00	0.1	62.80	62.70	-0.1	26,378	0.00%
2022/04/18	1.1	63.38	3	62.87	62.80	-2	27,777	-0.01%
2022/04/15	3.1	63.94	0	0.00	64.00	3.1	27,751	0.01%
2022/04/14	0	0.00	2	65.05	64.70	-2	27,884	-0.01%
2022/04/13	1	65.20	3.1	65.26	65.40	-2.1	27,974	-0.01%
2022/04/12	0	0.00	8	64.65	64.90	-8	27,981	-0.03%
2022/04/11	5	64.80	4	65.25	64.80	1	28,013	0.00%
2022/04/08	8	64.75	1.2	64.58	65.00	6.8	28,067	0.02%
2022/04/07	6.6	65.02	2	65.00	64.80	4.6	28,116	0.02%
2022/04/06	4.3	64.91	28	65.22	65.50	-23.7	28,488	-0.08%
2022/04/01	5.4	64.96	1	64.90	65.00	4.4	28,650	0.02%
2022/03/31	1.1	64.59	11	64.56	64.50	-9.9	28,580	-0.03%
2022/03/30	0	0.00	10	64.34	64.40	-10	28,688	-0.03%
2022/03/29	2.1	63.60	3	63.67	63.80	-1	28,632	0.00%
2022/03/28	5	62.84	4	63.40	63.30	1	28,632	0.00%
2022/03/25	6	63.68	4	63.60	63.50	2	28,679	0.01%
2022/03/24	7	63.91	1	64.00	64.30	6	28,745	0.02%
2022/03/23	6	64.75	21.2	64.56	64.80	-15.2	28,715	-0.05%
2022/03/22	6	63.50	1.1	63.42	63.60	4.9	28,460	0.02%
2022/03/21	0	0.00	16	63.59	63.60	-16	28,562	-0.06%
2022/03/18	0.3	63.16	2	63.50	63.30	-1.7	28,550	-0.01%
2022/03/17	2.1	62.71	13	62.98	63.10	-10.9	28,392	-0.04%
2022/03/16	0	0.00	11	61.69	62.00	-11	28,028	-0.04%
2022/03/15	1	61.00	4.3	61.15	61.30	-3.3	27,888	-0.01%
2022/03/14	3	61.20	4.4	61.01	61.20	-1.4	27,942	0.00%
2022/03/11	0	0.00	1	60.40	60.30	-1	28,019	0.00%
2022/03/10	7	60.11	9	60.12	60.30	-2	28,069	-0.01%
2022/03/09	6	59.12	3	58.80	59.00	3	27,951	0.01%
2022/03/08	11.2	58.29	9.8	58.47	58.50	1.4	27,980	0.01%
2022/03/07	84.7	59.18	19.2	59.29	59.40	65.5	27,493	0.24%
2022/03/04	7.1	61.43	7	61.47	61.20	0.1	27,369	0.00%
2022/03/03	0	0.00	14	62.04	62.10	-14	27,473	-0.05%
2022/03/02	13	61.98	18.1	61.91	62.00	-5.1	28,000	-0.02%
2022/03/01	5	62.40	6	62.37	62.60	-1	28,021	0.00%
2022/02/25	12.8	62.28	21	61.91	62.30	-8.2	27,836	-0.03%
2022/02/24	18	62.98	14	62.99	63.00	4	27,194	0.01%
2022/02/23	6	63.60	2	63.70	63.70	4	26,972	0.01%
2022/02/22	17.6	63.61	11	63.58	63.70	6.6	27,302	0.02%
2022/02/21	9	64.07	2	64.40	64.60	7	27,870	0.03%
2022/02/18	18.5	64.47	1	64.41	64.60	17.5	28,908	0.06%
2022/02/17	21.1	64.55	9	64.68	64.70	12.1	28,921	0.04%
2022/02/16	3	64.33	2	64.80	64.80	1	29,058	0.00%
2022/02/15	9.6	64.35	0.3	64.60	64.30	9.3	29,080	0.03%
2022/02/14	27.5	63.84	8	64.13	64.20	19.5	28,997	0.07%
2022/02/11	4	65.33	0	0.00	65.60	4	28,556	0.01%
2022/02/10	8.3	65.43	0	0.00	65.80	8.3	28,542	0.03%
2022/02/09	1	66.00	2	65.95	66.00	-1	28,438	0.00%
2022/02/08	7.2	66.12	30	66.01	66.00	-22.9	28,310	-0.08%
2022/02/07	12.2	64.69	44	65.44	65.70	-31.9	28,037	-0.11%
2022/01/26	12.1	63.50	1	63.50	63.30	11.1	27,436	0.04%
2022/01/25	133.2	62.66	22.1	63.13	63.00	111.1	27,281	0.41%	大買/鉅額交易
2022/01/24	13.3	64.47	9.5	64.01	64.30	3.8	26,533	0.01%
2022/01/21	45.6	64.53	1	64.60	64.40	44.6	26,308	0.17%
2022/01/20	2	65.45	7.2	65.83	65.80	-5.2	25,817	-0.02%
2022/01/19	11.1	66.03	2	66.10	66.10	9.1	25,418	0.04%
2022/01/18	15	66.49	22	66.76	66.90	-7	25,119	-0.03%
2022/01/17	110.1	66.95	33	66.91	66.50	77.1	24,722	0.31%	大買/
2022/01/14	57	67.52	31.4	67.32	67.70	25.6	24,258	0.11%
2022/01/13	175	65.57	85.6	66.58	67.40	89.4	23,316	0.38%	大買/
2022/01/12	121.2	64.68	26.6	64.55	64.70	94.6	21,953	0.43%	大買/
2022/01/11	56	63.99	75.5	63.94	64.50	-19.5	21,511	-0.09%
2022/01/10	1	61.80	7	62.19	62.10	-6	20,409	-0.03%
2022/01/07	2	62.15	5	62.26	62.00	-3	20,966	-0.01%
2022/01/06	0	0.00	22	61.83	62.00	-22	20,926	-0.11%
2022/01/05	2	61.70	2.1	61.66	61.90	-0.1	21,025	0.00%
2022/01/04	1.1	61.70	20	61.70	62.00	-18.9	21,301	-0.09%
2022/01/03	9	61.83	2.2	62.22	61.60	6.9	21,247	0.03%
2021/12/30	8	62.54	31	62.55	62.50	-23	21,312	-0.11%
2021/12/29	9	62.97	27	62.99	63.00	-18	21,562	-0.08%
2021/12/28	5	62.10	66.9	62.04	62.30	-61.9	21,270	-0.29%
2021/12/27	0	0.00	6.8	61.26	61.30	-6.8	21,022	-0.03%
2021/12/24	5	61.32	6.4	61.13	61.10	-1.4	21,269	-0.01%
2021/12/23	0	0.00	0.5	60.40	60.50	-0.5	21,191	0.00%
2021/12/22	1	60.20	3	60.20	60.30	-2	21,569	-0.01%
2021/12/21	2	60.25	2.5	60.30	60.30	-0.5	21,880	0.00%
2021/12/20	12	60.08	0.1	60.20	59.90	11.9	22,127	0.05%
2021/12/17	3.6	60.48	8	60.51	60.50	-4.4	22,128	-0.02%
2021/12/16	2.1	60.00	9	60.08	60.30	-6.9	22,181	-0.03%
2021/12/15	11.4	59.98	0	0.00	59.80	11.4	23,144	0.05%
2021/12/14	2.4	60.21	5.4	60.11	60.20	-3.1	23,418	-0.01%
2021/12/13	9	60.97	1	61.00	60.70	8	23,489	0.03%
2021/12/10	2.2	60.47	1	60.70	60.50	1.2	23,478	0.01%
2021/12/09	29.2	60.55	1	61.00	60.70	28.2	23,745	0.12%
2021/12/08	3.4	60.77	8	60.93	60.70	-4.6	24,282	-0.02%
2021/12/07	4.1	60.59	3	60.13	60.70	1.1	24,250	0.00%
2021/12/06	0.2	59.89	0	0.00	60.00	0.2	24,185	0.00%
2021/12/03	1.1	59.91	2	60.05	59.90	-0.9	24,450	0.00%
2021/12/02	1.3	59.44	0	0.00	59.50	1.3	24,487	0.01%
2021/12/01	3.3	59.58	0	0.00	59.90	3.3	24,530	0.01%
2021/11/30	10.2	59.38	2	59.50	60.00	8.2	24,737	0.03%
2021/11/29	21.4	59.39	6	59.35	59.30	15.4	24,589	0.06%
2021/11/26	34.4	60.41	7	60.30	60.20	27.4	24,564	0.11%
2021/11/25	3.4	61.05	11	61.12	61.60	-7.6	24,616	-0.03%
2021/11/24	27.3	61.30	2	61.30	61.10	25.3	25,499	0.10%
2021/11/23	2.7	61.19	21	60.99	60.80	-18.3	26,165	-0.07%
2021/11/22	12.3	61.13	3	61.17	61.10	9.3	26,300	0.04%
2021/11/19	14.2	62.08	3.1	61.79	61.80	11.1	26,148	0.04%
2021/11/18	67.6	62.49	29.5	62.98	63.00	38.1	26,009	0.15%
2021/11/17	48.6	61.39	123.3	61.28	62.20	-74.7	25,582	-0.29%	大賣/
2021/11/16	1.4	59.75	3.1	59.93	60.00	-1.7	24,753	-0.01%
2021/11/15	25.1	59.80	39.3	59.92	59.70	-14.2	25,028	-0.06%
2021/11/12	5	59.00	9	58.93	58.90	-4	25,037	-0.02%
2021/11/11	2	58.35	0	0.00	58.60	2	25,109	0.01%
2021/11/10	0	0.00	1.1	58.50	58.60	-1.1	25,537	0.00%
2021/11/08	0	0.00	48	58.40	58.70	-48	26,117	-0.18%
2021/11/05	0.5	57.90	3.3	58.00	58.50	-2.8	26,758	-0.01%
2021/11/04	0	0.00	3	58.17	57.90	-3	26,864	-0.01%
2021/11/03	6	57.53	0	0.00	57.60	6	27,081	0.02%
2021/11/02	3	57.63	93.1	57.40	57.40	-90.1	27,239	-0.33%
2021/11/01	32	57.80	0	0.00	57.60	32	27,260	0.12%
2021/10/29	1	57.60	0	0.00	58.10	1	27,334	0.00%
2021/10/28	2.1	58.01	1	58.30	58.10	1.1	27,308	0.00%
2021/10/27	1.1	58.40	0	0.00	58.70	1.1	27,635	0.00%
2021/10/26	1	58.90	4.7	59.04	59.10	-3.7	27,866	-0.01%
2021/10/22	1	58.30	0.2	58.40	58.30	0.8	29,110	0.00%
2021/10/21	2	59.00	0.1	58.70	58.70	1.9	29,638	0.01%
2021/10/20	0.2	58.40	1	58.80	58.30	-0.8	30,673	0.00%
2021/10/19	0.4	58.69	22	58.74	58.40	-21.6	31,486	-0.07%
2021/10/18	4	58.85	12	58.96	58.70	-8	32,501	-0.02%
2021/10/15	24	58.34	10	58.07	58.30	14	32,787	0.04%
2021/10/14	6.1	56.22	21	56.58	56.60	-14.9	33,317	-0.04%
2021/10/13	23.1	56.18	8.2	56.69	56.20	14.9	33,994	0.04%
2021/10/12	11	55.96	3	56.17	56.40	8	34,767	0.02%
2021/10/08	0	0.00	2	57.10	57.10	-2	35,161	-0.01%
2021/10/07	0	0.00	10	57.34	57.10	-10	35,822	-0.03%
2021/10/06	3	56.40	2	57.20	57.10	1	36,388	0.00%
2021/10/05	14.1	55.84	30	55.60	56.40	-16	37,311	-0.04%
2021/10/04	4.1	56.68	121	56.70	56.60	-117	37,369	-0.31%	大賣/鉅額交易
2021/10/01	41.2	56.76	21	56.82	56.90	20.2	37,567	0.05%
2021/09/30	23	57.50	0	0.00	57.90	23	37,394	0.06%
2021/09/29	35.2	57.81	5	57.76	58.00	30.2	37,382	0.08%
2021/09/28	1	58.80	16	58.86	59.00	-15	37,072	-0.04%
2021/09/27	2	58.30	15	58.62	58.70	-13	36,833	-0.04%
2021/09/24	108	57.88	3	57.90	57.80	105	36,647	0.29%	大買/鉅額交易
2021/09/23	19	57.19	26	57.28	57.50	-7	36,726	-0.02%
2021/09/22	31.7	56.61	18	56.81	56.80	13.7	36,863	0.04%
2021/09/17	12	59.23	0.6	59.04	58.90	11.4	35,916	0.03%
2021/09/16	0.5	59.60	5.7	59.98	59.70	-5.2	35,754	-0.01%
2021/09/15	11.1	59.40	41	59.57	59.50	-29.9	35,725	-0.08%
2021/09/14	23	60.05	60	59.83	59.80	-37	36,050	-0.10%
2021/09/13	52	60.16	35.1	59.92	59.90	16.9	35,934	0.05%
2021/09/10	0	0.00	2	59.25	59.20	-2	36,179	-0.01%
2021/09/09	0	0.00	8	58.31	58.70	-8	36,410	-0.02%
2021/09/08	38	58.69	1	59.20	58.50	37	36,458	0.10%
2021/09/07	1	59.00	9.2	59.11	59.20	-8.2	36,413	-0.02%
2021/09/06	7	59.49	22	59.35	59.20	-15	36,440	-0.04%
2021/09/03	7	59.47	20	59.56	59.60	-13	36,509	-0.04%
2021/09/02	2	58.20	14.2	58.45	58.70	-12.2	36,261	-0.03%
2021/09/01	27.1	59.29	13	59.35	59.20	14.1	36,128	0.04%
2021/08/31	7.1	59.14	2.7	59.56	59.60	4.4	35,983	0.01%
2021/08/30	11	58.87	27.4	58.88	59.50	-16.4	35,573	-0.05%
2021/08/27	11	56.96	39.1	57.47	57.70	-28.1	34,791	-0.08%
2021/08/26	2.6	55.68	4.4	55.97	56.00	-1.8	34,212	-0.01%
2021/08/25	1	55.70	24.8	55.80	56.00	-23.8	34,213	-0.07%
2021/08/24	1	55.50	23	55.35	55.80	-22	34,194	-0.06%
2021/08/23	25	55.20	31	54.69	55.10	-6	34,292	-0.02%
2021/08/20	11	53.45	11	53.88	53.70	0	34,591	0.00%
2021/08/19	13	53.81	5	53.90	53.80	8	35,416	0.02%
2021/08/18	22.9	54.21	6	54.20	54.40	16.9	35,187	0.05%
2021/08/17	4	54.75	5	54.72	54.70	-1	35,285	0.00%
2021/08/16	17	53.98	0	0.00	54.30	17	35,474	0.05%
2021/08/13	10.1	55.11	1	55.10	55.00	9.1	36,182	0.03%
2021/08/12	7	55.93	4	56.40	56.00	3	36,421	0.01%
2021/08/11	9	55.89	6	55.85	56.00	3	37,296	0.01%
2021/08/10	46	54.90	11	55.10	54.90	35	37,950	0.09%
2021/08/09	5.1	54.96	9	54.83	55.20	-3.9	38,888	-0.01%
2021/08/06	2.7	55.13	14	55.04	55.10	-11.3	39,246	-0.03%
2021/08/05	0.1	55.20	7	55.30	55.20	-6.9	40,324	-0.02%
2021/08/04	2.9	55.33	3	55.57	55.20	-0.1	42,419	0.00%
2021/08/03	10	55.19	2	55.00	55.40	8	44,489	0.02%
2021/08/02	19	54.71	45	55.68	55.80	-26	45,914	-0.06%
2021/07/30	8.3	54.42	5	54.40	54.30	3.3	46,113	0.01%
2021/07/29	5.1	54.18	1	53.90	54.80	4.1	46,829	0.01%
2021/07/28	19	53.53	214	54.35	53.80	-195	47,764	-0.41%	大賣/鉅額交易
2021/07/27	32	55.10	16	55.47	55.00	16	47,571	0.03%
2021/07/26	29.3	56.98	14	57.64	56.20	15.3	48,078	0.03%
2021/07/23	25.1	60.15	11	60.15	60.30	14.1	47,224	0.03%
2021/07/22	12	60.03	55.4	59.82	60.10	-43.4	46,760	-0.09%
2021/07/21	27	58.10	1.1	58.00	58.30	26	46,106	0.06%
2021/07/20	36.2	58.24	17	58.44	57.90	19.2	46,010	0.04%
2021/07/19	20	59.83	29.5	59.80	59.70	-9.5	45,057	-0.02%
2021/07/16	11	59.26	55.5	59.07	59.80	-44.5	44,842	-0.10%
2021/07/15	44.5	57.91	26	58.14	58.10	18.5	44,376	0.04%
2021/07/14	16.1	57.01	10.2	56.96	57.00	5.9	44,314	0.01%
2021/07/13	15	56.37	56	56.33	56.10	-41	44,523	-0.09%
2021/07/12	72	56.21	42.1	56.50	55.70	29.9	44,050	0.07%
2021/07/09	15	53.71	5.1	54.10	53.80	9.9	43,356	0.02%
2021/07/08	4	54.65	1.1	54.49	54.40	2.9	43,206	0.01%
2021/07/07	6	53.78	0	0.00	54.00	6	43,295	0.01%
2021/07/06	4	54.25	0	0.00	54.10	4	43,898	0.01%
2021/07/05	2	54.10	6	54.20	54.20	-4	44,023	-0.01%
2021/07/02	0.1	54.00	2.1	54.19	53.90	-2	44,053	0.00%
2021/07/01	0	0.00	8.1	54.04	53.90	-8.1	44,129	-0.02%
2021/06/30	4	54.00	42	53.91	53.90	-38	44,225	-0.09%
2021/06/29	5.5	53.75	6	53.63	53.70	-0.5	44,258	0.00%
2021/06/28	7	54.40	2	54.25	54.30	5	44,316	0.01%
2021/06/25	20	54.53	2	54.45	54.30	18	44,617	0.04%
2021/06/24	2	54.00	0.5	53.80	53.80	1.5	44,881	0.00%
2021/06/23	12	53.72	9	53.87	54.10	3	45,398	0.01%
2021/06/22	3	52.67	10	52.60	52.60	-7	45,248	-0.02%
2021/06/21	28	51.94	12	52.45	52.00	16	45,507	0.04%
2021/06/18	4	53.60	10.1	53.58	53.60	-6.1	45,701	-0.01%
2021/06/17	2	53.70	2	53.95	54.00	0	45,680	0.00%
2021/06/16	2	54.05	10	54.37	54.30	-8	46,507	-0.02%
2021/06/15	2	54.30	0	0.00	54.30	2	46,545	0.00%
2021/06/11	5	55.10	4	55.08	54.50	1	46,897	0.00%
2021/06/10	0	0.00	8	54.56	54.70	-8	46,959	-0.02%
2021/06/09	10.1	54.08	4	54.33	54.30	6.1	47,718	0.01%
2021/06/08	1	54.80	0	0.00	54.80	1	48,075	0.00%
2021/06/07	8	54.16	3.2	54.37	54.70	4.8	49,977	0.01%
2021/06/04	18	55.00	22	55.17	55.00	-4	50,528	-0.01%
2021/06/03	3	55.80	7	56.21	55.80	-4	51,515	-0.01%
2021/06/02	48	56.14	16.2	55.87	56.30	31.8	51,779	0.06%
2021/06/01	7	55.81	1.1	55.61	55.80	5.9	51,618	0.01%
2021/05/31	1	55.50	40.5	55.98	55.90	-39.5	51,771	-0.08%
2021/05/28	8	54.69	23.2	55.15	55.50	-15.2	51,748	-0.03%
2021/05/27	12	53.31	56	53.00	54.40	-44	51,388	-0.09%
2021/05/26	7	54.03	20	54.31	54.40	-13	51,390	-0.03%
2021/05/25	5	54.32	27	54.37	54.30	-22	52,113	-0.04%
2021/05/24	12	53.58	4	53.68	53.90	8	52,112	0.02%
2021/05/21	38.1	54.40	28	55.29	54.20	10.1	52,164	0.02%
2021/05/20	4.2	53.73	28	53.83	53.30	-23.8	51,138	-0.05%
2021/05/19	27	53.98	39	53.98	54.30	-12	50,805	-0.02%
2021/05/18	60	53.21	31.3	53.01	53.50	28.7	50,042	0.06%
2021/05/17	15.4	49.19	158.2	48.54	48.65	-142.8	49,415	-0.29%	大賣/鉅額交易
2021/05/14	30	51.93	69	52.04	51.50	-39	48,429	-0.08%
2021/05/13	25.1	51.21	64	51.26	51.10	-38.9	47,837	-0.08%
2021/05/12	93.2	52.87	73	52.53	52.30	20.2	46,707	0.04%
2021/05/11	106.2	57.51	35.1	57.52	56.60	71.1	44,799	0.16%	大買/
2021/05/10	66.1	57.48	76.3	57.63	58.20	-10.2	42,722	-0.02%
2021/05/07	25	55.08	47.2	55.02	55.10	-22.2	41,585	-0.05%
2021/05/06	19.6	54.78	17.1	55.32	54.40	2.5	41,421	0.01%
2021/05/05	33	53.89	22.6	53.80	53.60	10.4	40,596	0.03%
2021/05/04	13	51.76	39.4	51.59	51.70	-26.3	39,590	-0.07%
2021/05/03	26.2	53.50	26.3	53.21	52.60	-0.1	38,914	0.00%
2021/04/29	6.5	52.45	13	52.48	52.30	-6.5	38,083	-0.02%
2021/04/28	23	52.73	49	53.24	53.00	-26	37,858	-0.07%
2021/04/27	16.2	52.65	25.1	52.66	52.90	-8.9	37,854	-0.02%
2021/04/26	7	52.11	28.1	52.00	52.10	-21.1	37,332	-0.06%
2021/04/23	7	50.80	15	50.73	50.90	-8	37,028	-0.02%
2021/04/22	12	51.02	60	51.05	50.70	-48	37,188	-0.13%
2021/04/21	21	50.60	1.4	50.90	50.90	19.6	36,739	0.05%
2021/04/20	45	51.36	23	51.60	51.40	22	36,446	0.06%
2021/04/19	39	51.55	79.7	51.13	51.60	-40.7	36,139	-0.11%
2021/04/16	15.3	49.42	12.7	49.49	49.85	2.6	35,728	0.01%
2021/04/15	8	49.60	40.4	49.54	49.80	-32.4	36,111	-0.09%
2021/04/14	10	48.55	31	48.65	48.55	-21	35,836	-0.06%
2021/04/13	34	49.59	18	49.36	49.00	16	35,813	0.04%
2021/04/12	18.2	48.68	40.2	48.63	48.80	-22	35,490	-0.06%
2021/04/09	15.1	47.29	8.5	47.26	47.25	6.6	34,922	0.02%
2021/04/08	5.2	47.63	25	47.67	47.65	-19.8	34,974	-0.06%
2021/04/07	30.1	47.70	29	48.02	48.00	1.1	35,423	0.00%
2021/04/06	6	48.08	12	48.00	48.00	-6	35,289	-0.02%
2021/04/01	7	48.00	0	0.00	47.95	7	35,054	0.02%
2021/03/31	6	48.16	22	47.85	47.95	-16	34,785	-0.05%
2021/03/30	16	47.65	9.3	47.77	48.00	6.8	34,421	0.02%
2021/03/29	7	48.00	2.1	48.00	48.00	4.9	34,025	0.01%
2021/03/26	6.8	47.46	222.7	47.31	47.60	-215.9	33,554	-0.64%	大賣/鉅額交易
2021/03/25	33	46.91	12	46.83	46.85	21	32,936	0.06%
2021/03/24	15	46.41	6	46.60	46.50	9	32,734	0.03%
2021/03/23	10	46.84	113.1	46.69	46.80	-103.1	32,299	-0.32%	大賣/鉅額交易
2021/03/22	3	45.28	18	44.74	45.60	-15	31,355	-0.05%
2021/03/19	34	44.71	14	44.90	44.60	20	31,210	0.06%
2021/03/18	8	45.78	0	0.00	45.45	8	30,492	0.03%
2021/03/17	22.1	45.74	8	45.91	45.80	14.1	30,786	0.05%
2021/03/16	35	46.52	27	46.41	46.45	8	30,652	0.03%
2021/03/15	27	46.49	89	46.76	46.70	-62	30,476	-0.20%
2021/03/12	28	45.86	2	45.70	45.90	26	29,745	0.09%
2021/03/11	49	45.96	129.7	46.40	45.75	-80.7	29,369	-0.27%	大賣/
2021/03/10	14	44.45	55.2	44.51	44.55	-41.2	27,637	-0.15%
2021/03/09	41	44.13	165.4	43.85	44.30	-124.4	27,111	-0.46%	大賣/鉅額交易
2021/03/08	16	42.77	10	43.12	42.90	6	26,040	0.02%
2021/03/05	2	42.10	5	42.11	42.55	-3	25,732	-0.01%
2021/03/04	6	42.25	0	0.00	42.35	6	26,329	0.02%
2021/03/03	3	42.60	4	42.50	42.55	-1	26,140	0.00%
2021/03/02	10	42.08	23	42.61	41.90	-13	25,848	-0.05%
2021/02/26	41.5	42.67	3	43.10	41.95	38.5	25,574	0.15%
2021/02/25	2	43.20	253.2	43.51	43.60	-251.2	24,484	-1.03%	大賣/鉅額交易
2021/02/24	23	42.88	14.7	42.91	42.65	8.3	23,685	0.03%
2021/02/23	3	42.80	14.1	42.58	42.70	-11.1	23,411	-0.05%
2021/02/22	0	0.00	1	42.10	42.05	-1	23,044	0.00%
2021/02/19	0	0.00	12	42.10	41.85	-12	23,212	-0.05%
2021/02/18	4	42.25	26.7	42.24	42.20	-22.7	23,510	-0.10%
2021/02/17	7	41.79	28.2	41.77	41.95	-21.2	23,256	-0.09%
2021/02/05	8	40.58	2	40.80	40.60	6	22,569	0.03%
2021/02/04	20	40.37	3	40.65	40.70	17	22,690	0.07%
2021/02/03	0.2	40.40	10	40.35	40.30	-9.8	23,248	-0.04%
2021/02/02	0.6	40.30	6	40.04	40.30	-5.4	23,781	-0.02%
2021/02/01	6.3	39.98	3	40.00	39.90	3.3	23,619	0.01%
2021/01/29	18.1	39.97	0	0.00	39.90	18.1	23,454	0.08%
2021/01/28	56.3	40.17	3	40.08	40.10	53.3	23,051	0.23%
2021/01/27	8	40.53	1	40.60	40.50	7	22,758	0.03%
2021/01/26	10.8	40.62	0	0.00	40.50	10.8	22,636	0.05%
2021/01/25	1.3	40.95	12	40.86	41.00	-10.7	22,281	-0.05%
2021/01/22	1	40.60	1	40.65	40.55	0	22,278	0.00%
2021/01/21	20	40.75	5	40.85	40.65	15	22,163	0.07%
2021/01/20	15	40.92	38	41.06	40.65	-23	22,023	-0.10%
2021/01/19	6	41.35	0	0.00	41.35	6	21,456	0.03%
2021/01/18	22.7	41.28	16	41.24	41.20	6.7	21,418	0.03%
2021/01/15	12.1	42.08	13	42.08	41.80	-0.9	21,144	0.00%
2021/01/14	5.1	42.20	1	42.40	42.50	4.1	20,941	0.02%
2021/01/13	26.2	42.44	6.3	42.40	42.40	19.9	20,773	0.10%
2021/01/12	14	42.60	6.2	42.67	42.30	7.8	20,539	0.04%
2021/01/11	3.2	42.85	10	42.89	42.60	-6.8	20,111	-0.03%
2021/01/08	30.2	42.48	83.3	42.35	42.85	-53.1	19,630	-0.27%
2021/01/07	2.3	41.97	154	41.95	41.90	-151.8	19,033	-0.80%	大賣/鉅額交易
2021/01/06	11.1	41.81	19	41.86	41.55	-7.9	18,772	-0.04%
2021/01/05	8	42.06	1	42.05	42.10	7	18,538	0.04%
2021/01/04	12	42.10	11.1	42.00	42.05	0.9	18,450	0.01%
2020/12/31	9	42.29	6	42.45	42.25	3	18,361	0.02%
2020/12/30	15.8	41.90	35.4	41.97	42.20	-19.6	18,042	-0.11%
2020/12/29	1.1	41.44	5.2	41.32	41.35	-4.1	17,439	-0.02%
2020/12/28	0	0.00	9	41.24	41.30	-9	17,426	-0.05%
2020/12/25	0	0.00	7	41.10	41.15	-7	17,445	-0.04%
2020/12/24	8.1	41.02	0	0.00	41.00	8.1	17,480	0.05%
2020/12/23	2	40.95	1.9	40.97	40.95	0.1	17,482	0.00%
2020/12/22	3	41.23	5	41.15	41.05	-2	17,563	-0.01%
2020/12/21	0	0.00	0.2	41.30	41.55	-0.2	17,838	0.00%
2020/12/18	3	41.12	6	41.40	41.20	-3	17,909	-0.02%
2020/12/17	2	41.40	11	41.29	41.35	-9	17,886	-0.05%
2020/12/16	0	0.00	25	41.36	41.55	-25	18,034	-0.14%
2020/12/15	13	41.02	0	0.00	41.10	13	18,107	0.07%
2020/12/14	169	41.86	8.6	41.73	41.80	160.4	18,052	0.89%	大買/鉅額交易
2020/12/11	231.8	41.95	38.3	41.88	41.95	193.5	17,874	1.08%	大買/鉅額交易
2020/12/10	15	41.30	11.4	41.31	41.45	3.6	17,252	0.02%
2020/12/09	0	0.00	28	40.73	41.00	-28	16,918	-0.17%
2020/12/08	15	40.51	27	40.74	40.95	-12	16,800	-0.07%
2020/12/07	11	40.77	15	40.82	40.95	-4	16,625	-0.02%
2020/12/04	63	40.49	7	40.41	40.75	56	16,401	0.34%
2020/12/03	14	40.43	6	40.40	40.30	8	16,082	0.05%
2020/12/02	23	40.53	1	40.60	40.50	22	15,847	0.14%
2020/12/01	101.1	40.58	0	0.00	40.70	101.1	15,754	0.64%	大買/鉅額交易
2020/11/30	40	40.86	16	41.24	40.40	24	15,706	0.15%
2020/11/27	1	41.30	2	41.35	41.35	-1	15,118	-0.01%
2020/11/26	6	41.40	1	41.45	41.50	5	15,129	0.03%
2020/11/25	16.9	41.51	10	41.60	41.45	6.9	15,243	0.05%
2020/11/24	3	41.60	6	41.58	41.50	-3	15,216	-0.02%
2020/11/23	13	41.68	10	41.68	41.70	3	15,219	0.02%
2020/11/20	13	41.13	40	41.11	41.30	-27	15,158	-0.18%
2020/11/19	5.7	41.55	12	41.63	41.50	-6.3	15,078	-0.04%
2020/11/18	3	41.75	40.7	41.76	41.80	-37.7	14,889	-0.25%
2020/11/17	33	41.40	57.4	41.39	41.50	-24.4	14,523	-0.17%
2020/11/16	1	40.75	6	40.83	40.95	-5	14,234	-0.04%
2020/11/13	5	40.47	1.3	40.45	40.55	3.7	14,240	0.03%
2020/11/12	110.6	40.52	24	40.72	40.55	86.6	14,160	0.61%	大買/
2020/11/11	19	40.73	55	40.80	41.25	-36	13,958	-0.26%
2020/11/10	27	40.26	71	40.32	40.40	-44	13,287	-0.33%
2020/11/09	0	0.00	8	39.56	39.60	-8	12,736	-0.06%
2020/11/06	0	0.00	19.3	39.14	39.30	-19.3	12,766	-0.15%
2020/11/05	4	38.95	6	39.03	39.20	-2	12,944	-0.02%
2020/11/04	5	39.05	29	39.05	39.15	-24	13,025	-0.18%
2020/11/03	4	38.75	2	38.90	38.90	2	12,916	0.02%
2020/11/02	3	38.45	0	0.00	38.65	3	12,939	0.02%
2020/10/30	1	38.30	0	0.00	38.40	1	12,953	0.01%
2020/10/29	7	38.25	4	38.25	38.15	3	12,795	0.02%
2020/10/28	4	38.44	4	38.43	38.60	0	12,906	0.00%
2020/10/27	3	38.67	0	0.00	38.60	3	13,093	0.02%
2020/10/26	11	38.89	2	38.78	38.95	9	13,285	0.07%
2020/10/23	5	38.55	15	38.49	38.60	-10	13,364	-0.07%
2020/10/22	12.8	38.51	3	38.50	38.50	9.8	13,557	0.07%
2020/10/21	1	38.30	0	0.00	38.40	1	13,560	0.01%
2020/10/20	18	38.34	1	38.25	38.45	17	13,633	0.12%
2020/10/16	15	38.20	1	38.25	38.15	14	13,761	0.10%
2020/10/15	3	38.28	2	38.25	38.20	1	13,918	0.01%
2020/10/14	2	38.75	1	38.65	38.60	1	13,826	0.01%
2020/10/13	2	38.48	1	38.40	38.45	1	13,800	0.01%
2020/10/12	11	38.40	2	38.55	38.60	9	13,841	0.07%
2020/10/08	6	38.44	0	0.00	38.45	6	13,875	0.04%
2020/10/07	0	0.00	3	38.65	38.60	-3	13,829	-0.02%
2020/10/06	0	0.00	1	38.65	38.65	-1	13,931	-0.01%
2020/10/05	12	38.56	19	38.58	38.45	-7	14,007	-0.05%
2020/09/30	0	0.00	7	38.80	38.60	-7	14,128	-0.05%
2020/09/29	1	38.70	3	38.70	38.70	-2	14,196	-0.01%
2020/09/28	0.1	38.65	0	0.00	38.55	0.1	14,372	0.00%
2020/09/25	4	38.09	4	38.18	38.10	0	14,579	0.00%
2020/09/24	18.2	38.22	0	0.00	38.00	18.2	14,574	0.12%
2020/09/23	33	38.75	3	38.80	39.00	30	14,327	0.21%
2020/09/22	30	38.99	21	38.95	39.00	9	14,432	0.06%
2020/09/21	54	39.21	9	39.10	39.10	45	14,877	0.30%
2020/09/18	3	39.58	0	0.00	39.50	3	14,881	0.02%
2020/09/17	2.1	39.85	1	39.65	39.65	1.1	14,810	0.01%
2020/09/16	2	40.00	0	0.00	40.20	2	14,831	0.01%
2020/09/15	3	39.98	1.2	40.01	40.10	1.8	14,830	0.01%
2020/09/14	1	39.85	0	0.00	40.10	1	14,989	0.01%
2020/09/11	1.4	39.87	12	39.85	39.90	-10.6	15,115	-0.07%
2020/09/10	1	39.50	0	0.00	39.75	1	15,285	0.01%
2020/09/09	26	39.22	2	39.30	39.45	24	15,487	0.15%
2020/09/08	9	39.40	0	0.00	39.55	9	15,642	0.06%
2020/09/07	32	39.39	0	0.00	39.35	32	15,853	0.20%
2020/09/04	16	39.48	0	0.00	39.45	16	16,308	0.10%
2020/09/03	3	39.77	1	39.80	39.85	2	16,380	0.01%
2020/09/02	17	39.51	0.5	39.75	39.55	16.5	16,465	0.10%
2020/09/01	47	39.70	1	39.80	39.85	46	16,564	0.28%
2020/08/31	2	39.80	0	0.00	39.85	2	16,599	0.01%
2020/08/28	5	40.10	0	0.00	39.95	5	16,722	0.03%
2020/08/26	3	40.27	1	40.30	40.55	2	17,279	0.01%
2020/08/25	8	40.46	5	40.28	40.50	3	17,329	0.02%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	1	39.90	0	0.00	39.85	1	17,819	0.01%
2020/08/20	5	39.70	1	39.75	39.80	4	17,855	0.02%
2020/08/19	2	40.85	2.4	40.80	40.55	-0.4	17,898	0.00%
2020/08/18	1	40.45	3	40.50	40.60	-2	17,722	-0.01%
2020/08/17	0	0.00	21	40.32	40.70	-21	17,842	-0.12%
2020/08/14	4	40.30	31	40.30	40.30	-27	17,866	-0.15%
2020/08/13	0	0.00	43	40.53	40.70	-43	17,963	-0.24%
2020/08/12	30	40.12	8	40.33	40.45	22	17,944	0.12%
2020/08/11	23	39.98	0	0.00	39.95	23	17,791	0.13%
2020/08/10	0	0.00	27	40.31	40.45	-27	17,663	-0.15%
2020/08/07	2	39.98	0	0.00	39.85	2	17,607	0.01%
2020/08/06	9	40.02	4	40.25	40.20	5	17,597	0.03%
2020/08/05	0	0.00	8.3	39.83	39.85	-8.3	17,608	-0.05%
2020/08/04	10	39.65	12	39.69	39.80	-2	17,688	-0.01%
2020/08/03	19	39.26	2	39.55	39.25	17	17,735	0.10%
2020/07/31	26.6	39.68	0	0.00	39.60	26.6	17,563	0.15%
2020/07/30	10	39.84	1	40.10	40.10	9	17,425	0.05%
2020/07/29	4.5	40.17	28	40.28	40.10	-23.6	17,321	-0.14%
2020/07/28	6	39.65	0	0.00	39.65	6	17,566	0.03%
2020/07/27	25	39.98	2	40.08	39.75	23	17,939	0.13%
2020/07/24	33	40.20	1	40.10	40.10	32	18,009	0.18%
2020/07/23	4	40.45	1.1	40.40	40.35	2.9	17,974	0.02%
2020/07/22	1	40.70	15	40.55	40.65	-14	18,028	-0.08%
2020/07/21	0	0.00	1	40.45	40.40	-1	17,927	-0.01%
2020/07/20	49	40.45	0	0.00	40.40	49	17,759	0.28%
2020/07/17	2	40.58	15	40.70	40.50	-13	17,823	-0.07%
2020/07/16	0	0.00	1	40.70	40.55	-1	17,975	-0.01%
2020/07/15	1	40.60	0	0.00	40.65	1	17,924	0.01%
2020/07/14	0	0.00	11	40.70	40.70	-11	18,075	-0.06%
2020/07/13	4	40.85	52	40.67	40.95	-48	18,211	-0.26%
2020/07/10	6	40.35	63	40.43	40.25	-57	18,277	-0.31%
2020/07/09	2	40.85	46	41.19	40.60	-44	18,417	-0.24%
2020/07/08	25	40.87	4	41.05	40.95	21	18,388	0.11%
2020/07/07	1	41.00	3	40.92	40.95	-2	18,681	-0.01%
2020/07/06	0	0.00	36	41.12	41.25	-36	18,613	-0.19%
2020/07/03	3	40.47	0	0.00	40.75	3	18,579	0.02%
2020/07/02	0	0.00	9	40.42	40.30	-9	18,729	-0.05%
2020/07/01	4	40.38	4	40.34	40.35	0	18,993	0.00%
2020/06/30	40	41.92	10.7	41.91	41.85	29.3	18,782	0.16%
2020/06/29	1	41.90	15	41.92	41.90	-14	18,456	-0.08%
2020/06/24	20.6	42.28	17	42.22	42.20	3.6	18,341	0.02%
2020/06/23	21	42.20	15.1	42.28	42.30	5.9	18,481	0.03%
2020/06/22	1	42.00	33.7	42.03	42.10	-32.7	18,405	-0.18%
2020/06/19	6	42.01	0	0.00	42.10	6	18,574	0.03%
2020/06/18	4	41.95	0	0.00	42.15	4	18,626	0.02%
2020/06/17	64	41.96	17	42.03	42.20	47	18,642	0.25%
2020/06/16	51	41.50	22	41.82	41.90	29	19,027	0.15%
2020/06/15	27	41.35	26	41.38	40.90	1	19,490	0.01%
2020/06/12	29	40.58	378	40.61	40.70	-349	19,726	-1.77%	大賣/鉅額交易
2020/06/11	2	41.60	50	41.34	41.00	-48	20,145	-0.24%
2020/06/10	14	42.25	8.2	42.21	42.35	5.8	20,108	0.03%
2020/06/09	6	41.98	12	41.99	42.00	-6	20,714	-0.03%
2020/06/08	4	41.88	8	41.97	41.90	-4	21,246	-0.02%
2020/06/05	0	0.00	7.7	41.61	41.60	-7.7	21,311	-0.04%
2020/06/04	0	0.00	7	41.50	41.55	-7	21,536	-0.03%
2020/06/03	0	0.00	28.1	41.21	41.40	-28.1	21,897	-0.13%
2020/06/02	4	40.45	9	40.40	40.35	-5	21,748	-0.02%
2020/06/01	6	40.36	11	40.28	40.25	-5	21,626	-0.02%
2020/05/29	0	0.00	4	40.01	40.05	-4	21,638	-0.02%
2020/05/28	6	39.88	1	39.90	39.50	5	21,492	0.02%
2020/05/27	1	40.20	0	0.00	40.15	1	21,928	0.00%
2020/05/26	5	39.90	30	39.97	39.90	-25	22,372	-0.11%
2020/05/25	5	39.02	3	39.13	39.15	2	22,190	0.01%
2020/05/22	14	39.39	9	39.40	39.25	5	22,264	0.02%
2020/05/21	21	39.73	8.3	39.88	39.95	12.7	22,347	0.06%
2020/05/20	3	39.60	10	39.68	39.65	-7	22,296	-0.03%
2020/05/19	0	0.00	10	39.49	39.45	-10	22,238	-0.04%
2020/05/18	6	39.08	3.1	39.04	39.00	2.9	22,156	0.01%
2020/05/15	6	39.17	9	39.07	39.05	-3	22,160	-0.01%
2020/05/14	18	39.29	0	0.00	39.15	18	22,118	0.08%
2020/05/13	14	39.41	0.2	39.70	39.55	13.8	22,045	0.06%
2020/05/12	3	39.50	6	39.52	39.60	-3	22,039	-0.01%
2020/05/11	0	0.00	18	39.78	39.60	-18	22,106	-0.08%
2020/05/08	4	39.20	3	39.27	39.25	1	22,176	0.00%
2020/05/07	3.1	38.87	2	39.05	38.85	1.1	22,167	0.00%
2020/05/06	8	38.74	7.3	38.91	38.80	0.7	22,195	0.00%
2020/05/05	25	39.01	1	39.10	38.90	24	22,223	0.11%
2020/05/04	25	38.83	4	38.91	38.80	21	22,279	0.09%
2020/04/30	41	39.57	23.1	39.55	39.90	17.9	22,046	0.08%
2020/04/29	10	38.65	8	38.68	38.45	2	21,797	0.01%
2020/04/28	6	37.99	21	38.15	38.00	-15	21,841	-0.07%
2020/04/27	0	0.00	23	37.81	38.00	-23	22,663	-0.10%
2020/04/24	0	0.00	15	37.20	37.05	-15	22,655	-0.07%
2020/04/23	0	0.00	2	37.40	37.25	-2	22,786	-0.01%
2020/04/22	12	36.64	3.1	37.20	37.20	8.9	22,804	0.04%
2020/04/21	16	37.05	22	37.03	37.00	-6	22,784	-0.03%
2020/04/20	1	38.20	11	38.16	38.00	-10	22,772	-0.04%
2020/04/17	2	38.10	29	38.41	38.20	-27	23,025	-0.12%
2020/04/16	12	37.73	0	0.00	37.80	12	22,915	0.05%
2020/04/15	2	38.15	6	38.20	38.30	-4	22,791	-0.02%
2020/04/14	9	37.95	43	37.89	38.00	-34	22,766	-0.15%
2020/04/13	19	37.59	5	37.36	37.40	14	22,579	0.06%
2020/04/10	16	37.33	19	37.57	37.80	-3	22,597	-0.01%
2020/04/09	19.6	36.20	2	36.15	36.20	17.6	22,305	0.08%
2020/04/08	1	35.90	4.1	35.77	35.75	-3.1	22,189	-0.01%
2020/04/07	27	35.20	45.4	35.28	35.35	-18.4	21,984	-0.08%
2020/04/06	1	35.10	1	35.45	35.05	0	21,787	0.00%
2020/04/01	0	0.00	7.6	35.54	35.25	-7.6	21,471	-0.04%
2020/03/31	5.6	35.59	2	35.65	35.30	3.6	21,392	0.02%
2020/03/30	2	35.30	6	35.63	35.80	-4	21,116	-0.02%
2020/03/27	17	35.81	12	35.85	35.80	5	20,967	0.02%
2020/03/26	20	35.33	1	35.40	35.25	19	20,711	0.09%
2020/03/25	33	35.32	14	35.53	35.30	19	20,728	0.09%
2020/03/24	5.7	34.99	3	35.07	34.65	2.7	20,552	0.01%
2020/03/23	10	34.22	27	34.38	34.15	-17	20,477	-0.08%
2020/03/20	9	35.12	13	35.23	35.10	-4	20,413	-0.02%
2020/03/19	24.2	33.91	19	33.96	34.00	5.2	19,997	0.03%
2020/03/18	10	34.86	0	0.00	34.65	10	19,782	0.05%
2020/03/17	38	34.91	22	34.89	35.00	16	19,559	0.08%
2020/03/16	46.1	35.96	23.3	35.92	35.80	22.8	19,289	0.12%
2020/03/13	21	35.50	58	35.98	37.00	-37	18,926	-0.20%
2020/03/12	35	37.68	1	37.75	37.50	34	18,171	0.19%
2020/03/11	26.3	38.93	4	38.85	38.60	22.3	17,595	0.13%
2020/03/10	2	38.98	9	39.01	39.00	-7	17,509	-0.04%
2020/03/09	31	38.66	6	38.63	38.55	25	17,666	0.14%
2020/03/06	113	39.77	0	0.00	39.50	113	16,962	0.67%	大買/鉅額交易
2020/03/05	251	40.15	3	40.12	40.15	248	16,604	1.49%	大買/鉅額交易
2020/03/04	2	39.78	0	0.00	39.75	2	16,734	0.01%
2020/03/03	4	39.86	3	39.90	39.80	1	16,625	0.01%
2020/03/02	18.5	39.46	135.9	39.13	39.50	-117.4	16,401	-0.72%	大賣/鉅額交易
2020/02/27	49	40.08	11	40.10	40.05	38	16,358	0.23%
2020/02/26	4	40.46	5	40.54	40.65	-1	15,944	-0.01%
2020/02/25	4	40.60	7	40.80	40.70	-3	15,823	-0.02%
2020/02/24	56	41.00	12	40.95	40.85	44	15,822	0.28%
2020/02/21	4	41.31	67	41.35	41.30	-63	15,705	-0.40%
2020/02/20	1	41.60	6	41.81	41.60	-5	15,756	-0.03%
2020/02/19	0.1	41.75	2	41.70	41.75	-1.9	15,831	-0.01%
2020/02/18	1	41.25	6	41.25	41.50	-5	15,879	-0.03%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/13	20.8	41.63	0	0.00	41.60	20.8	16,248	0.13%
2020/02/12	24	41.95	24.5	41.87	41.80	-0.5	16,482	0.00%
2020/02/11	18	41.60	4	41.64	41.65	14	16,604	0.08%
2020/02/10	1	40.85	2	40.85	40.90	-1	17,085	-0.01%
2020/02/07	5	41.05	1	41.10	41.05	4	18,245	0.02%
2020/02/06	3	41.35	13	41.27	41.50	-10	18,469	-0.05%
2020/02/05	6	40.81	0	0.00	40.95	6	18,523	0.03%
2020/02/04	5	40.36	1	40.25	40.70	4	18,629	0.02%
2020/02/03	26.6	40.07	3.2	39.95	40.20	23.5	18,821	0.12%
2020/01/31	8	40.91	6	40.87	40.65	2	18,706	0.01%
2020/01/30	62.7	40.80	13	40.97	40.60	49.7	18,516	0.27%
2020/01/20	9	43.06	28.1	43.10	43.10	-19.1	17,715	-0.11%
2020/01/17	0	0.00	2	42.95	43.10	-2	17,677	-0.01%
2020/01/15	0	0.00	3	42.85	42.90	-3	17,693	-0.02%
2020/01/14	7	42.91	2	42.75	42.85	5	17,768	0.03%
2020/01/13	0	0.00	6	42.73	42.85	-6	17,602	-0.03%
2020/01/10	1	41.95	10.3	42.00	42.05	-9.3	17,528	-0.05%
2020/01/09	1	42.00	25	41.95	42.00	-24	17,525	-0.14%
2020/01/08	1	41.90	5	41.95	41.80	-4	17,684	-0.02%
2020/01/07	1	42.25	1	42.25	42.20	0	17,626	0.00%
2020/01/06	8	42.35	5	42.25	42.25	3	17,702	0.02%
2020/01/03	1	42.60	5	42.67	42.80	-4	17,577	-0.02%
2020/01/02	7	42.56	1	42.55	42.55	6	17,567	0.03%
2019/12/31	5	42.60	13	42.60	42.55	-8	17,551	-0.05%
2019/12/30	0	0.00	8	42.66	42.70	-8	17,595	-0.05%
2019/12/27	0	0.00	25	42.70	42.70	-25	17,644	-0.14%
2019/12/26	3	42.55	4	42.63	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	0.1	42.65	42.60	-0.1	17,752	0.00%
2019/12/24	0	0.00	5.2	42.71	42.65	-5.2	17,858	-0.03%
2019/12/23	2	42.65	1	42.70	42.80	1	17,963	0.01%
2019/12/20	11	42.59	2	42.70	42.80	9	17,985	0.05%
2019/12/19	77.2	42.70	6.2	42.62	42.70	71.1	17,911	0.40%
2019/12/18	7.4	42.85	110.4	42.82	43.00	-103	17,810	-0.58%	大賣/鉅額交易
2019/12/17	91	42.70	2	42.80	42.95	89	17,822	0.50%
2019/12/16	6	42.94	0	0.00	42.90	6	17,741	0.03%
2019/12/13	17	42.81	19	42.86	42.90	-2	17,562	-0.01%
2019/12/12	10	42.45	33.2	42.45	42.45	-23.2	17,156	-0.14%
2019/12/11	5.8	42.22	13	42.15	42.40	-7.3	16,948	-0.04%
2019/12/10	0.3	41.70	4	41.54	41.70	-3.7	16,686	-0.02%
2019/12/09	3	41.25	9	41.26	41.30	-6	16,725	-0.04%
2019/12/06	7.2	41.21	13.9	41.27	41.25	-6.8	16,803	-0.04%
2019/12/05	1	41.50	3	41.58	41.50	-2	16,719	-0.01%
2019/12/04	37.8	41.27	21	41.28	41.30	16.8	16,638	0.10%
2019/12/03	1	41.75	3	41.60	41.75	-2	16,293	-0.01%
2019/12/02	7	41.65	5.5	41.66	41.65	1.5	16,325	0.01%
2019/11/29	4	41.88	5	42.25	41.70	-1	16,305	-0.01%
2019/11/28	1	42.35	1	42.40	42.35	0	16,108	0.00%
2019/11/27	30	42.20	6	42.17	42.30	24	16,237	0.15%
2019/11/26	1	42.30	3	42.47	42.00	-2	16,257	-0.01%
2019/11/25	8	42.50	13	42.50	42.50	-5	15,681	-0.03%
2019/11/22	2	42.00	12.3	42.05	42.40	-10.3	15,745	-0.07%
2019/11/21	11.3	42.02	1	42.10	42.05	10.3	15,785	0.07%
2019/11/20	5.7	42.36	9	42.27	42.30	-3.3	15,725	-0.02%
2019/11/19	0	0.00	3	42.65	42.70	-3	15,676	-0.02%
2019/11/18	3	42.77	2	42.75	42.75	1	15,622	0.01%
2019/11/15	2	42.45	5	42.51	42.55	-3	15,615	-0.02%
2019/11/14	6	42.13	13	42.22	42.15	-7	15,650	-0.04%
2019/11/13	3	42.40	5	42.30	42.35	-2	16,314	-0.01%
2019/11/12	40	42.78	1	42.75	42.80	39	16,422	0.24%
2019/11/11	12.1	42.46	3.5	42.48	42.25	8.6	16,218	0.05%
2019/11/08	5	42.78	16	42.72	42.70	-11	16,126	-0.07%
2019/11/07	48	43.25	25.7	43.14	42.90	22.3	15,987	0.14%
2019/11/06	108	42.55	59	42.59	43.00	49	15,346	0.32%	大買/
2019/11/05	20	41.29	4	41.39	41.45	16	14,376	0.11%
2019/11/04	29	40.76	11	40.71	40.95	18	14,252	0.13%
2019/11/01	5	40.22	2	40.40	40.10	3	14,271	0.02%
2019/10/31	10	40.70	30	40.52	40.30	-20	14,303	-0.14%
2019/10/30	2	40.88	0	0.00	40.85	2	14,093	0.01%
2019/10/29	10	41.15	0	0.00	41.15	10	14,014	0.07%
2019/10/28	7	41.09	46	41.05	41.00	-39	13,915	-0.28%
2019/10/25	1	41.20	4	41.09	41.00	-3	13,828	-0.02%
2019/10/24	5	40.97	0	0.00	41.15	5	13,751	0.04%
2019/10/23	4	41.13	11	40.95	40.95	-7	13,685	-0.05%
2019/10/22	9	41.43	0	0.00	41.50	9	13,627	0.07%
2019/10/18	1	41.20	0	0.00	41.30	1	13,581	0.01%
2019/10/17	0	0.00	1	41.00	41.30	-1	13,439	-0.01%
2019/10/16	1	41.20	6	41.02	41.10	-5	13,435	-0.04%
2019/10/15	0.6	40.60	1	40.60	40.55	-0.4	13,414	0.00%
2019/10/14	17	40.66	0	0.00	40.65	17	13,459	0.13%
2019/10/08	0	0.00	1	40.75	40.50	-1	13,540	-0.01%
2019/10/07	20	40.48	0	0.00	40.40	20	13,502	0.15%
2019/10/04	2	40.43	5	40.48	40.60	-3	13,625	-0.02%
2019/10/03	8	40.37	2	40.38	40.30	6	13,615	0.04%
2019/10/02	2	40.93	1	41.05	40.90	1	13,633	0.01%
2019/10/01	0	0.00	2	41.38	41.25	-2	13,634	-0.01%
2019/09/27	4	41.05	0	0.00	40.90	4	13,616	0.03%
2019/09/26	2	41.30	3	41.43	41.20	-1	13,673	-0.01%
2019/09/25	0	0.00	2	41.50	41.45	-2	13,724	-0.01%
2019/09/24	12	41.18	0	0.00	41.60	12	14,042	0.09%
2019/09/23	7	41.29	0	0.00	41.15	7	14,358	0.05%
2019/09/20	3	41.57	2	41.70	41.55	1	14,704	0.01%
2019/09/19	1	41.80	6	41.78	41.85	-5	14,570	-0.03%
2019/09/18	38	41.70	1	41.65	41.75	37	14,537	0.25%
2019/09/17	5	41.55	23.1	41.47	41.65	-18.1	14,537	-0.12%
2019/09/16	2	41.55	1	41.55	41.55	1	14,558	0.01%
2019/09/12	1	41.55	2	41.60	41.50	-1	14,586	-0.01%
2019/09/11	5	41.28	2	41.33	41.40	3	14,658	0.02%
2019/09/10	16	41.40	23	41.32	41.40	-7	14,594	-0.05%
2019/09/09	7	40.96	0	0.00	40.95	7	14,497	0.05%
2019/09/06	10	40.56	14	40.82	40.80	-4	14,462	-0.03%
2019/09/05	2	40.40	7	40.30	40.50	-5	14,418	-0.03%
2019/09/04	8	40.00	0	0.00	39.95	8	14,295	0.06%
2019/09/03	5	40.03	2	40.10	39.80	3	14,539	0.02%
2019/08/30	1	39.60	13.4	40.09	40.15	-12.4	14,765	-0.08%
2019/08/29	4	39.51	0	0.00	39.50	4	14,673	0.03%
2019/08/28	3	40.00	2	39.93	39.95	1	14,763	0.01%
2019/08/27	5	39.75	2.4	39.74	39.75	2.6	14,766	0.02%
2019/08/26	5.2	39.36	28	39.45	39.50	-22.8	14,823	-0.15%
2019/08/23	5	39.80	3.3	39.83	39.85	1.8	14,870	0.01%
2019/08/22	2	39.53	3	39.58	39.45	-1	14,954	-0.01%
2019/08/21	51	39.65	17	39.65	39.50	34	16,263	0.21%
2019/08/20	29	39.82	2	39.80	39.70	27	16,260	0.17%
2019/08/19	11	40.02	5	39.85	40.00	6	16,339	0.04%
2019/08/16	27	39.32	14	39.19	39.55	13	16,312	0.08%
2019/08/15	4.1	39.39	4.7	39.45	39.35	-0.6	15,763	0.00%
2019/08/14	6	39.89	0.1	40.00	39.75	6	15,935	0.04%
2019/08/13	4	39.86	1	39.95	39.80	3	16,024	0.02%
2019/08/12	16	40.05	6	40.23	40.00	10	16,218	0.06%
2019/08/08	24	39.98	2	39.95	39.95	22	16,545	0.13%
2019/08/07	7	39.71	4	39.81	39.80	3	16,841	0.02%
2019/08/06	18	39.59	1	39.30	39.90	17	17,733	0.10%
2019/08/05	19	39.99	1	39.95	39.95	18	18,089	0.10%
2019/08/02	9	40.08	2	40.15	40.10	7	18,151	0.04%
2019/08/01	124	40.62	1.7	40.57	40.50	122.3	18,301	0.67%	大買/鉅額交易
2019/07/31	2.1	40.91	0	0.00	40.80	2.1	18,319	0.01%
2019/07/30	7	41.21	1	41.10	41.10	6	18,294	0.03%
2019/07/29	21	41.20	5	41.21	41.20	16	18,573	0.09%
2019/07/26	5	41.11	45	41.15	41.15	-40	18,848	-0.21%
2019/07/25	9.5	41.20	0	0.00	41.20	9.5	19,265	0.05%
2019/07/24	1	41.25	3	41.33	41.15	-2	19,348	-0.01%
2019/07/23	1	41.20	0	0.00	41.20	1	19,390	0.01%
2019/07/22	8	41.19	19	41.17	41.40	-11	19,369	-0.06%
2019/07/19	15	41.22	9	41.29	41.05	6	19,374	0.03%
2019/07/18	4	41.15	14	41.18	41.10	-10	19,312	-0.05%
2019/07/17	4	41.35	7	41.43	41.30	-3	19,217	-0.02%
2019/07/16	11	41.54	4	41.63	41.55	7	18,975	0.04%
2019/07/15	3	41.62	3	41.50	41.65	0	18,852	0.00%
2019/07/12	9	41.74	1	41.85	41.60	8	18,882	0.04%
2019/07/11	2	41.98	0	0.00	41.95	2	18,952	0.01%
2019/07/10	23	42.01	2	42.08	42.20	21	19,114	0.11%
2019/07/09	2	41.88	1	42.00	41.85	1	19,150	0.01%
2019/07/08	10	41.99	0	0.00	41.95	10	19,251	0.05%
2019/07/05	2	42.35	0	0.00	42.35	2	19,420	0.01%
2019/07/04	5	42.58	3	42.55	42.50	2	19,631	0.01%
2019/07/03	31	42.29	5	42.35	42.25	26	19,901	0.13%
2019/07/02	2	42.48	1.1	42.52	42.65	0.9	20,241	0.00%
2019/07/01	7	42.24	23	42.30	42.70	-16	20,202	-0.08%
2019/06/28	1	43.30	28.1	43.22	43.00	-27.1	19,887	-0.14%
2019/06/27	21.6	43.19	6.7	43.19	43.20	14.9	19,625	0.08%
2019/06/26	27	42.81	3	42.80	42.75	24	19,534	0.12%
2019/06/25	1	42.60	0	0.00	42.60	1	19,924	0.01%
2019/06/24	2	42.35	7	42.21	42.55	-5	20,254	-0.02%
2019/06/21	1	42.30	2	42.35	42.30	-1	20,370	0.00%
2019/06/19	1	42.45	1	42.60	42.55	0	20,644	0.00%
2019/06/18	2	41.93	0	0.00	42.20	2	20,557	0.01%
2019/06/17	13	41.59	2	41.65	41.65	11	20,707	0.05%
2019/06/14	4	41.44	0	0.00	41.30	4	21,035	0.02%
2019/06/13	3	41.45	1	41.70	41.65	2	21,109	0.01%
2019/06/12	3	41.90	7.2	41.85	41.90	-4.2	21,261	-0.02%
2019/06/11	16	41.83	3	42.07	42.10	13	21,226	0.06%
2019/06/10	13.6	41.34	4	41.31	41.35	9.6	20,962	0.05%
2019/06/06	6	40.81	0	0.00	40.75	6	20,938	0.03%
2019/06/05	0.3	41.30	0	0.00	41.10	0.3	20,946	0.00%
2019/06/04	5	41.46	1	41.40	41.45	4	20,924	0.02%
2019/06/03	10	40.75	11	40.90	41.05	-1	20,926	0.00%
2019/05/31	22	40.80	1	40.80	40.80	21	20,935	0.10%
2019/05/30	1	40.30	2	40.45	40.50	-1	20,823	0.00%
2019/05/29	65	40.39	0	0.00	40.30	65	21,156	0.31%
2019/05/28	12	40.41	0	40.70	40.35	12	21,292	0.06%
2019/05/27	1	40.80	6	40.72	40.75	-5	20,084	-0.02%
2019/05/24	3.2	40.81	1	41.00	40.60	2.2	20,117	0.01%
2019/05/23	2	40.90	7.4	40.86	41.00	-5.4	20,017	-0.03%
2019/05/22	2	41.00	6	41.04	41.15	-4	20,047	-0.02%
2019/05/21	16	41.19	7	41.17	41.50	9	20,045	0.04%
2019/05/20	1	40.10	8	40.27	40.20	-7	19,732	-0.04%
2019/05/17	51	40.11	0	0.00	40.00	51	19,779	0.26%
2019/05/16	31	40.30	8	40.24	40.00	23	19,523	0.12%
2019/05/15	19.4	41.09	5	41.22	40.95	14.4	19,277	0.07%
2019/05/14	64	40.50	9	40.49	40.45	55	19,168	0.29%
2019/05/13	51	42.26	5	42.10	41.95	46	18,279	0.25%
2019/05/10	24	43.57	6	43.28	43.20	18	17,969	0.10%
2019/05/09	17	43.56	15	43.50	43.50	2	18,064	0.01%
2019/05/08	6	44.08	8	44.10	44.05	-2	17,820	-0.01%
2019/05/07	216	44.50	0	0.00	44.35	216	17,976	1.20%	大買/鉅額交易
2019/05/06	24	44.43	27	44.42	44.50	-3	18,096	-0.02%
2019/05/03	24	45.56	0	0.00	45.45	24	17,979	0.13%
2019/05/02	5	45.60	22	45.44	45.65	-17	17,838	-0.10%
2019/04/30	9	44.75	2	44.60	44.70	7	17,602	0.04%
2019/04/29	2	44.60	3	44.60	44.60	-1	17,665	-0.01%
2019/04/26	5	44.45	0	0.00	44.50	5	17,852	0.03%
2019/04/25	26.1	44.55	4	44.51	44.35	22.1	18,088	0.12%
2019/04/24	4	44.33	0.8	44.35	44.30	3.2	18,414	0.02%
2019/04/23	5	44.35	0	0.00	44.35	5	18,909	0.03%
2019/04/22	9	44.44	0	44.40	44.35	9	19,135	0.05%
2019/04/18	7	44.15	0	0.00	44.20	7	19,368	0.04%
2019/04/17	13	44.17	0	0.00	44.10	13	19,526	0.07%
2019/04/16	13	44.09	0	0.00	44.10	13	19,348	0.07%
2019/04/15	21	44.20	0	0.00	44.15	21	19,302	0.11%
2019/04/12	9	44.16	2	44.18	44.10	7	19,307	0.04%
2019/04/11	9	44.42	10	44.33	44.15	-1	19,349	-0.01%
2019/04/10	6	44.23	6	44.28	44.20	0	19,157	0.00%
2019/04/09	11	44.25	2	44.30	44.30	9	18,921	0.05%
2019/04/08	24	44.37	3	44.37	44.30	21	18,599	0.11%
2019/04/03	1	44.95	2	44.90	44.80	-1	18,081	-0.01%
2019/04/02	0.5	44.80	14.1	44.89	44.80	-13.7	18,020	-0.08%
2019/04/01	13.7	44.65	2	44.68	44.50	11.7	18,047	0.06%
2019/03/29	1	44.20	8.1	44.60	44.95	-7.1	17,832	-0.04%
2019/03/28	46	44.13	11	44.10	44.00	35	17,709	0.20%
2019/03/27	18	44.61	11	44.55	44.50	7	17,366	0.04%
2019/03/26	13	45.38	6	45.30	45.25	7	17,108	0.04%
2019/03/25	36	45.41	7	45.40	45.40	29	17,067	0.17%
2019/03/22	20	46.22	2.1	46.44	46.20	17.9	16,893	0.11%
2019/03/21	5	46.68	0	0.00	46.75	5	16,784	0.03%
2019/03/20	6	46.85	11	46.92	46.95	-5	16,780	-0.03%
2019/03/19	17	46.55	50	46.58	46.65	-33	16,896	-0.20%
2019/03/18	27	45.61	6	45.68	45.80	21	16,574	0.13%
2019/03/15	1	45.30	10	45.39	45.45	-9	16,518	-0.05%
2019/03/14	1	45.20	24	45.20	45.10	-23	16,273	-0.14%
2019/03/13	1	45.05	4	45.08	45.15	-3	16,385	-0.02%
2019/03/12	2	45.10	8	45.04	45.00	-6	16,479	-0.04%
2019/03/11	4	44.43	0	0.00	44.40	4	16,510	0.02%
2019/03/08	105	44.50	1	44.60	44.45	104	16,503	0.63%	大買/鉅額交易
2019/03/07	100	44.65	0	0.00	44.65	100	16,730	0.60%
2019/03/06	6	44.96	0	0.00	44.95	6	16,792	0.04%
2019/03/05	2	44.83	0	0.00	44.60	2	17,051	0.01%
2019/03/04	15.3	44.40	1	44.90	44.90	14.3	17,057	0.08%
2019/02/27	8	45.20	0	0.00	45.30	8	16,897	0.05%
2019/02/26	5	45.54	1	45.55	45.50	4	16,689	0.02%
2019/02/25	0	0.00	18	45.53	45.55	-18	16,530	-0.11%
2019/02/22	5	45.15	2	45.30	45.40	3	16,537	0.02%
2019/02/21	2	45.23	2	45.35	45.40	0	16,449	0.00%
2019/02/20	10	44.90	11	45.07	45.15	-1	16,347	-0.01%
2019/02/19	3	44.65	0	0.00	44.60	3	16,200	0.02%
2019/02/18	0	0.00	5	44.52	44.40	-5	16,200	-0.03%
2019/02/15	12	44.53	4.7	44.51	44.20	7.3	15,981	0.05%
2019/02/14	3.2	44.62	13	44.40	44.55	-9.8	15,903	-0.06%
2019/02/13	7	44.09	3	44.08	44.30	4	15,657	0.03%
2019/02/12	2	43.75	12	43.82	43.90	-10	15,578	-0.06%
2019/02/11	21	43.65	4	43.66	43.55	17	15,524	0.11%
2019/01/30	45.6	43.70	1	43.60	43.60	44.6	15,374	0.29%
2019/01/29	10.1	43.80	1	43.75	43.90	9.1	15,060	0.06%
2019/01/28	28	43.47	0	0.00	43.80	28	14,887	0.19%
2019/01/25	21	43.57	0	0.00	43.50	21	14,644	0.14%
2019/01/24	7	43.62	1	43.85	43.55	6	14,477	0.04%
2019/01/23	6	43.82	1	43.90	43.75	5	14,456	0.03%
2019/01/22	1	44.20	2	44.20	44.20	-1	14,399	-0.01%
2019/01/21	9	43.83	16	43.82	43.80	-7	14,376	-0.05%
2019/01/18	15	43.53	1	43.50	43.50	14	14,615	0.10%
2019/01/17	18	43.81	3	43.92	43.80	15	14,497	0.10%
2019/01/16	39.2	43.52	4	43.60	43.60	35.2	14,322	0.25%
2019/01/15	106	43.90	1	44.40	43.75	105	14,030	0.75%	大買/鉅額交易
2019/01/14	7	44.57	11	44.49	44.40	-4	13,493	-0.03%
2019/01/11	2	45.65	1	45.75	45.55	1	13,412	0.01%
2019/01/10	2	45.93	5	45.90	45.85	-3	13,374	-0.02%
2019/01/09	7	45.91	4	45.95	45.95	3	13,385	0.02%
2019/01/08	2	45.20	1	45.35	45.15	1	13,203	0.01%
2019/01/07	2	45.00	4	45.35	45.20	-2	13,425	-0.01%
2019/01/04	17	44.70	1	44.65	44.55	16	13,467	0.12%
2019/01/03	16	45.25	0	0.00	45.15	16	13,852	0.12%
2019/01/02	3	46.00	0	0.00	45.90	3	13,837	0.02%
2018/12/28	22	47.00	0	0.00	47.00	22	13,810	0.16%
2018/12/27	5	46.55	5	46.40	46.70	0	14,054	0.00%
2018/12/26	4	46.01	7	46.05	46.00	-3	14,215	-0.02%
2018/12/25	4	46.06	0	0.00	46.00	4	14,341	0.03%
2018/12/24	12	46.35	5	46.35	46.50	7	14,365	0.05%
2018/12/21	1.4	46.93	1	46.85	46.95	0.4	14,474	0.00%
2018/12/20	2	47.25	1	47.40	47.00	1	14,426	0.01%
2018/12/19	3	47.02	5	47.10	47.25	-2	14,318	-0.01%
2018/12/18	5	47.40	0	0.00	47.20	5	14,270	0.04%
2018/12/17	0	0.00	5	47.80	47.70	-5	14,372	-0.03%
2018/12/14	2	47.60	0	0.00	47.55	2	14,530	0.01%
2018/12/13	2	47.95	0	0.00	48.25	2	14,376	0.01%
2018/12/12	8	47.39	7	47.34	47.50	1	14,310	0.01%
2018/12/11	10	47.60	1	47.60	47.60	9	13,953	0.06%
2018/12/10	11.3	47.58	0	0.00	47.60	11.3	13,959	0.08%
2018/12/07	4	48.15	4	48.11	48.15	0	13,964	0.00%
2018/12/06	8	48.09	1	48.20	48.25	7	14,017	0.05%
2018/12/05	13	48.35	0	0.00	48.40	13	14,099	0.09%
2018/12/04	12	48.59	0	0.00	48.95	12	14,067	0.09%
2018/12/03	39	49.09	21	49.10	49.10	18	13,952	0.13%
2018/11/30	38	48.58	4	48.63	48.55	34	13,946	0.24%
2018/11/29	20	48.76	1	49.15	48.55	19	13,686	0.14%
2018/11/28	12.7	48.77	0	0.00	48.80	12.7	13,485	0.09%
2018/11/27	11.8	49.14	2.5	49.14	49.05	9.3	13,178	0.07%
2018/11/26	4	49.66	0	0.00	49.55	4	13,145	0.03%
2018/11/23	9	50.01	1	50.00	49.95	8	12,886	0.06%
2018/11/22	5	50.00	0	0.00	50.40	5	12,878	0.04%
2018/11/21	2	50.05	2	50.20	50.20	0	12,886	0.00%
2018/11/20	3	50.30	0	0.00	50.20	3	12,820	0.02%
2018/11/19	0	0.00	3.3	50.91	51.00	-3.3	12,871	-0.03%
2018/11/16	1	50.60	1	50.70	50.70	0	12,855	0.00%
2018/11/15	2	50.65	2	50.70	50.80	0	12,870	0.00%
2018/11/14	0	0.00	1	50.30	50.40	-1	12,904	-0.01%
2018/11/13	0.2	50.20	0	0.00	50.20	0.2	13,066	0.00%
2018/11/12	4	50.88	0	0.00	50.80	4	13,061	0.03%
2018/11/09	5	51.00	3	50.60	51.00	2	13,173	0.02%
2018/11/08	5	50.90	9	50.68	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	2	50.10	50.10	-2	12,859	-0.02%
2018/11/06	10	49.35	2	49.40	49.40	8	12,829	0.06%
2018/11/05	1	48.95	0	0.00	49.60	1	12,791	0.01%
2018/11/02	2	48.80	1.2	49.27	49.50	0.8	12,818	0.01%
2018/11/01	1	48.55	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.80	0	0.00	49.00	2	12,645	0.02%
2018/10/30	10	48.00	4	48.08	48.35	6	12,477	0.05%
2018/10/29	2	47.23	0	0.00	47.50	2	12,456	0.02%
2018/10/26	15	47.65	31	47.42	47.40	-16	12,309	-0.13%
2018/10/25	4	48.68	14	48.71	48.70	-10	11,924	-0.08%
2018/10/24	1	49.50	23	49.08	49.75	-22	11,850	-0.19%
2018/10/23	24	49.32	20	49.30	49.30	4	11,784	0.03%
2018/10/22	0	0.00	10	50.00	50.30	-10	11,644	-0.09%
2018/10/19	1	49.36	41.2	49.72	50.30	-40.2	11,770	-0.34%
2018/10/18	7	49.86	4.4	50.00	50.00	2.6	11,657	0.02%
2018/10/17	10	50.25	0	0.00	50.00	10	11,627	0.09%
2018/10/15	12	49.85	1	50.20	50.00	11	11,464	0.10%
2018/10/12	12	49.69	1	49.80	50.60	11	11,252	0.10%
2018/10/11	51	50.44	3	50.57	50.10	48	11,086	0.43%
2018/10/09	0	0.00	6	52.65	52.40	-6	10,544	-0.06%
2018/10/08	0	0.00	1	51.60	51.90	-1	10,391	-0.01%
2018/10/05	6	51.18	1	51.20	51.20	5	10,408	0.05%
2018/10/04	1	51.80	0	0.00	51.70	1	10,304	0.01%
2018/10/03	2	52.20	0	0.00	52.20	2	10,291	0.02%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/10/01	16	52.74	1	53.00	52.90	15	10,328	0.15%
2018/09/28	1	52.50	2	53.10	52.50	-1	10,506	-0.01%
2018/09/27	3	52.60	3	53.03	52.80	0	10,592	0.00%
2018/09/26	3	52.50	1	53.00	53.00	2	10,649	0.02%
2018/09/25	1	52.90	22	53.17	52.80	-21	10,913	-0.19%
2018/09/21	0	0.00	10	52.76	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	33	52.20	52.20	-33	10,889	-0.30%
2018/09/19	0	0.00	10.4	51.39	51.40	-10.4	10,842	-0.10%
2018/09/18	1	51.00	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	4	51.10	51.20	-4	11,188	-0.04%
2018/09/14	1	51.10	5	51.16	51.20	-4	11,480	-0.03%
2018/09/13	7	50.60	0	0.00	50.50	7	11,666	0.06%
2018/09/11	33	50.33	0	0.00	50.50	33	12,101	0.27%
2018/09/10	6	50.75	20	50.90	50.90	-14	12,298	-0.11%
2018/09/07	9	51.21	0	0.00	51.20	9	12,596	0.07%
2018/09/06	0	0.00	20	51.50	51.50	-20	12,810	-0.16%
2018/09/05	2	51.90	1	51.90	51.80	1	12,909	0.01%
2018/09/04	0	0.00	3	52.50	52.20	-3	13,047	-0.02%
2018/09/03	2	52.10	0	0.00	52.00	2	13,115	0.02%
2018/08/31	0	0.00	40	52.38	52.60	-40	13,234	-0.30%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/28	0	0.00	31	52.90	52.70	-31	13,479	-0.23%
2018/08/27	0	0.00	5	53.00	52.80	-5	13,544	-0.04%
2018/08/24	2	52.50	8	52.69	52.80	-6	13,597	-0.04%
2018/08/23	8	52.24	0	0.00	52.50	8	13,990	0.06%
2018/08/22	3	52.00	0	0.00	52.10	3	14,303	0.02%
2018/08/21	0	0.00	1	51.80	51.90	-1	14,272	-0.01%
2018/08/20	7	51.59	0.2	51.50	51.30	6.8	14,242	0.05%
2018/08/17	5	51.60	6	51.82	51.80	-1	14,160	-0.01%
2018/08/16	11	51.35	1	51.60	51.50	10	14,206	0.07%
2018/08/15	7	51.80	0	0.00	51.90	7	14,205	0.05%
2018/08/14	0	0.00	2	52.00	52.20	-2	14,272	-0.01%
2018/08/13	0	0.00	6	52.10	52.00	-6	14,288	-0.04%
2018/08/09	1	52.60	0	0.00	52.70	1	14,473	0.01%
2018/08/08	0.5	52.70	9	53.01	53.00	-8.6	14,644	-0.06%
2018/08/07	20	52.80	0	0.00	52.50	20	14,831	0.13%
2018/08/06	2	52.90	5	52.90	53.00	-3	14,992	-0.02%
2018/08/03	0	0.00	21	52.70	52.80	-21	15,364	-0.14%
2018/08/02	0	0.00	1	52.10	52.00	-1	15,476	-0.01%
2018/08/01	21	52.30	20	52.70	52.50	1	15,569	0.01%
2018/07/31	10	52.60	6	52.52	52.70	4	15,740	0.03%
2018/07/30	21	52.20	0	0.00	52.20	21	15,752	0.13%
2018/07/27	0	0.00	28	52.20	52.40	-28	15,788	-0.18%
2018/07/26	6	51.80	0	0.00	52.10	6	15,861	0.04%
2018/07/25	0	0.00	1	52.00	52.10	-1	15,854	-0.01%
2018/07/24	21	51.90	0	0.00	52.10	21	15,828	0.13%
2018/07/23	0	0.00	5	52.40	52.30	-5	15,984	-0.03%
2018/07/20	20	52.20	20.2	52.60	52.30	-0.2	16,199	0.00%
2018/07/19	1	52.30	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	7	52.61	52.70	-7	16,494	-0.04%
2018/07/17	0	0.00	2	52.40	52.20	-2	16,502	-0.01%
2018/07/16	23	51.82	20	52.20	52.00	3	16,561	0.02%
2018/07/13	0	0.00	20	52.10	52.20	-20	16,748	-0.12%
2018/07/12	0	0.00	3	51.73	52.10	-3	16,800	-0.02%
2018/07/11	27	51.03	1	51.20	51.20	26	16,811	0.15%
2018/07/10	1	51.40	0	0.00	51.80	1	16,672	0.01%
2018/07/09	5	51.50	0	0.00	51.70	5	16,654	0.03%
2018/07/06	13	50.96	3	50.80	51.00	10	16,592	0.06%
2018/07/05	10	51.08	3	51.10	51.40	7	16,507	0.04%
2018/07/04	54	51.67	0	0.00	51.90	54	16,616	0.32%
2018/07/03	19	52.16	1	52.20	52.10	18	16,535	0.11%
2018/07/02	2	53.20	0	0.00	53.20	2	16,295	0.01%
2018/06/29	3	54.00	15	53.35	53.80	-12	16,159	-0.07%
2018/06/28	10	53.00	0	0.00	53.00	10	15,945	0.06%
2018/06/27	9	52.94	5.4	53.17	52.80	3.6	15,878	0.02%
2018/06/26	14	53.13	13.1	53.46	53.00	0.9	15,760	0.01%
2018/06/25	20	55.86	20.6	55.78	55.60	-0.6	15,534	0.00%
2018/06/22	1	55.80	0	0.00	56.00	1	15,240	0.01%
2018/06/21	0	0.00	55.5	56.18	55.90	-55.5	15,020	-0.37%
2018/06/20	1	55.70	15	55.31	55.50	-14	14,998	-0.09%
2018/06/19	2	54.41	3	54.93	55.00	-1	14,863	-0.01%
2018/06/15	5	54.50	1	54.60	55.30	4	14,466	0.03%
2018/06/14	7	55.50	1	55.50	54.50	6	14,169	0.04%
2018/06/13	1	55.00	3	55.47	55.50	-2	13,920	-0.01%
2018/06/12	1	55.40	0	0.00	55.10	1	14,001	0.01%
2018/06/11	6	55.40	6.1	55.28	55.40	-0.1	13,851	0.00%
2018/06/08	3	54.63	4	55.08	55.00	-1	13,857	-0.01%
2018/06/07	1	54.90	14	55.10	55.00	-13	13,947	-0.09%
2018/06/06	0	0.00	69	54.71	54.90	-69	14,092	-0.49%
2018/06/05	0	0.00	2.9	54.24	54.30	-2.9	14,065	-0.02%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	0	0.00	1	53.20	53.50	-1	14,024	-0.01%
2018/05/31	0	0.00	3.5	53.63	53.60	-3.5	13,998	-0.03%
2018/05/30	20	52.90	0	0.00	52.90	20	13,666	0.15%
2018/05/28	3	54.00	9	54.02	54.10	-6	13,620	-0.04%
2018/05/25	10	54.02	0.1	53.90	53.90	9.9	13,719	0.07%
2018/05/24	1	54.10	0	0.00	54.20	1	13,715	0.01%
2018/05/23	63	54.12	0	0.00	54.00	63	13,761	0.46%
2018/05/22	2	54.90	3	54.80	54.70	-1	13,826	-0.01%
2018/05/21	2	54.90	6	54.85	55.00	-4	14,054	-0.03%
2018/05/18	1	54.60	5	54.76	54.40	-4	14,155	-0.03%
2018/05/17	1	55.20	10	54.89	54.90	-9	14,267	-0.06%
2018/05/16	2	54.70	3	54.80	54.90	-1	14,261	-0.01%
2018/05/15	4	54.20	7	54.44	54.00	-3	14,402	-0.02%
2018/05/14	1	54.90	2	54.90	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	22	54.48	54.60	-22	14,736	-0.15%
2018/05/10	1	53.20	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/04	0.1	52.80	0	0.00	52.80	0.1	14,309	0.00%
2018/05/02	1	53.10	15	53.45	53.50	-14	14,600	-0.10%
2018/04/30	0	0.00	4	53.90	53.50	-4	14,691	-0.03%
2018/04/27	2	53.30	18	53.47	53.50	-16	14,774	-0.11%
2018/04/26	0	0.00	40	52.25	52.80	-40	14,749	-0.27%
2018/04/25	2	51.95	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	2	52.75	52.50	-2	14,412	-0.01%
2018/04/23	1	52.60	3	52.37	52.50	-2	14,523	-0.01%
2018/04/20	3.3	52.56	0	0.00	52.50	3.3	14,625	0.02%
2018/04/19	6	52.63	17	52.73	52.90	-11	14,867	-0.07%
2018/04/18	9	51.62	2	52.00	52.00	7	14,751	0.05%
2018/04/17	2	51.70	80	51.77	51.60	-78	14,773	-0.53%
2018/04/13	5	52.86	8	52.80	52.80	-3	15,106	-0.02%
2018/04/12	5.1	53.59	1	53.50	53.30	4.1	15,314	0.03%
2018/04/10	0	0.00	7	53.36	53.00	-7	15,594	-0.04%
2018/04/09	1	52.20	22	52.38	53.00	-21	15,704	-0.13%
2018/04/03	10	51.96	1	52.10	52.00	9	15,783	0.06%
2018/04/02	0	0.00	1.1	52.50	52.50	-1.1	15,886	-0.01%
2018/03/30	13	52.22	1	52.20	51.90	12	16,053	0.07%
2018/03/29	2	52.10	12.2	52.00	51.80	-10.2	16,036	-0.06%
2018/03/28	21	52.70	0	0.00	52.50	21	15,956	0.13%
2018/03/27	5	53.20	4	53.13	53.30	1	16,044	0.01%
2018/03/26	1	52.80	0	0.00	52.80	1	16,064	0.01%
2018/03/23	24.4	52.48	10	52.70	52.20	14.4	16,204	0.09%
2018/03/22	3	53.40	8.3	53.89	53.40	-5.3	16,228	-0.03%
2018/03/21	1.2	53.36	1	53.70	53.40	0.2	16,072	0.00%
2018/03/20	4	53.30	0	0.00	53.20	4	16,284	0.02%
2018/03/19	11	53.57	3	53.47	53.60	8	16,471	0.05%
2018/03/16	1	53.20	0	0.00	53.40	1	16,593	0.01%
2018/03/15	0	0.00	3	53.83	53.40	-3	16,519	-0.02%
2018/03/14	8	53.69	0	0.00	53.90	8	16,604	0.05%
2018/03/13	7	54.07	6	53.97	53.90	1	16,660	0.01%
2018/03/12	13	53.58	37	54.35	54.50	-24	16,673	-0.14%
2018/03/09	13	52.26	1.5	52.27	52.00	11.5	16,714	0.07%
2018/03/08	17	52.52	12	52.47	52.40	5	17,459	0.03%
2018/03/07	1	52.70	3	52.80	52.50	-2	17,930	-0.01%
2018/03/06	6	52.78	5	52.80	52.80	1	18,836	0.01%
2018/03/05	4	52.95	0	0.00	52.60	4	19,210	0.02%
2018/03/02	18	53.07	10	53.30	53.30	8	19,274	0.04%
2018/03/01	3	53.70	0	0.00	53.90	3	19,367	0.02%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	1	54.60	3.1	54.68	54.30	-2.1	19,415	-0.01%
2018/02/23	6	54.65	8	54.65	54.70	-2	19,762	-0.01%
2018/02/22	9	54.24	4	54.23	54.20	5	20,668	0.02%
2018/02/21	12	53.98	16	54.10	54.00	-4	21,958	-0.02%
2018/02/12	10	53.00	14	53.67	53.00	-4	22,058	-0.02%
2018/02/09	21	52.55	0	0.00	52.80	21	21,999	0.10%
2018/02/08	12	53.28	14.5	53.12	53.30	-2.5	21,798	-0.01%
2018/02/07	20	52.60	32	52.72	52.70	-12	21,929	-0.05%
2018/02/06	78	51.26	94.2	51.06	50.80	-16.2	21,788	-0.07%
2018/02/05	15	53.78	3.8	53.94	54.10	11.2	21,376	0.05%
2018/02/02	1	54.70	4.1	54.77	54.70	-3.1	21,222	-0.01%
2018/02/01	1	54.90	1.5	55.00	54.80	-0.5	21,287	0.00%
2018/01/31	0	0.00	11.2	54.02	54.60	-11.2	21,223	-0.05%
2018/01/30	1	54.50	0	0.00	54.40	1	21,082	0.00%
2018/01/29	0	0.00	1	55.10	55.20	-1	21,006	0.00%
2018/01/26	38	54.70	2	55.05	54.70	36	20,866	0.17%
2018/01/25	2	55.50	1	56.00	55.60	1	20,658	0.00%
2018/01/24	16	55.54	1	55.70	55.70	15	20,570	0.07%
2018/01/23	53	55.62	11	55.99	56.00	42	20,526	0.20%
2018/01/22	56	55.78	10	55.73	55.60	46	20,628	0.22%
2018/01/19	1	56.10	5	56.06	56.00	-4	20,908	-0.02%
2018/01/18	15	56.19	52	56.29	55.90	-37	20,836	-0.18%
2018/01/17	4	56.10	0	0.00	56.30	4	20,787	0.02%
2018/01/16	32	56.39	33	56.51	56.60	-1	20,659	0.00%
2018/01/15	21	56.50	50	56.49	56.50	-29	20,518	-0.14%
2018/01/12	0	0.00	3	55.63	55.60	-3	20,278	-0.01%
2018/01/11	3	55.13	2	55.40	55.40	1	20,202	0.00%
2018/01/10	34	55.73	9	56.47	55.60	25	20,285	0.12%
2018/01/09	1	55.30	4	55.50	55.80	-3	20,010	-0.01%
2018/01/08	8	55.28	3	55.60	55.70	5	20,036	0.03%
2018/01/05	4.2	55.42	13	55.39	55.70	-8.8	19,793	-0.04%
2018/01/04	6	54.87	43.1	55.17	55.40	-37.1	19,585	-0.19%
2018/01/03	0	0.00	35.1	55.06	55.20	-35.1	19,635	-0.18%
2018/01/02	2	53.35	7.4	54.03	54.20	-5.4	19,235	-0.03%