國泰金 (2882)-元富-桃園券商分點個股進出

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
50.3
漲跌
▼0.2
漲幅
-0.40%
成交量
23,483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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/05/02	7	50.10	15	50.40	50.30	-8	23,703	-0.03%
2024/04/30	3	50.77	3.8	50.70	50.50	-0.8	23,517	0.00%
2024/04/29	15	50.50	25.6	50.42	50.80	-10.6	23,098	-0.05%
2024/04/26	15	48.93	3.1	49.06	48.90	11.9	22,340	0.05%
2024/04/25	8	48.44	0.2	48.55	48.55	7.8	22,428	0.03%
2024/04/24	0	0.00	10	49.35	49.25	-10	22,385	-0.04%
2024/04/23	0	0.00	5.2	48.94	48.75	-5.2	22,603	-0.02%
2024/04/22	0	0.00	3.2	48.44	48.40	-3.2	22,828	-0.01%
2024/04/19	8	47.60	210	47.25	47.45	-202	22,753	-0.89%	大賣/鉅額交易
2024/04/18	0	0.00	9	48.55	48.45	-9	22,431	-0.04%
2024/04/17	42	47.94	30	47.80	47.90	12	22,340	0.05%
2024/04/16	53	47.97	17	48.19	47.85	36	22,176	0.16%
2024/04/15	9	48.92	2.6	48.88	48.95	6.4	21,808	0.03%
2024/04/12	61.1	49.19	0	0.00	49.05	61.1	21,657	0.28%
2024/04/11	121	49.59	15	49.55	49.70	106	21,353	0.50%	大買/鉅額交易
2024/04/10	6	48.79	0	0.00	48.75	6	20,845	0.03%
2024/04/09	0	0.00	23	49.33	49.45	-23	20,642	-0.11%
2024/04/03	0.5	48.30	0	0.00	48.05	0.5	20,142	0.00%
2024/04/01	0	0.00	10.1	48.89	48.95	-10.1	20,092	-0.05%
2024/03/29	0.1	48.45	0	0.00	48.65	0.1	19,929	0.00%
2024/03/28	0.2	48.10	0	0.00	48.25	0.2	19,806	0.00%
2024/03/27	0.1	48.10	1	48.10	48.20	-0.9	19,792	0.00%
2024/03/26	4	48.13	0	48.15	48.35	4	19,800	0.02%
2024/03/25	4.2	47.96	0	48.25	48.10	4.2	19,822	0.02%
2024/03/22	10.1	48.35	16.1	48.92	48.55	-6	19,755	-0.03%
2024/03/21	1	48.05	16	48.36	48.55	-15	19,329	-0.08%
2024/03/20	2	47.53	51	47.85	47.50	-49	19,083	-0.26%
2024/03/19	0.1	47.57	8	47.79	47.75	-7.9	19,384	-0.04%
2024/03/18	18.2	47.47	8.1	47.54	47.55	10	19,301	0.05%
2024/03/15	1.4	47.57	0	0.00	47.65	1.4	19,158	0.01%
2024/03/14	19.7	48.08	24	48.08	48.30	-4.3	18,269	-0.02%
2024/03/13	1	46.70	12.1	46.74	46.80	-11.1	17,370	-0.06%
2024/03/12	0	0.00	4	46.36	46.50	-4	17,141	-0.02%
2024/03/11	5.1	46.07	20.2	46.24	46.05	-15.1	16,726	-0.09%
2024/03/08	0	0.00	29.8	45.17	45.30	-29.8	16,215	-0.18%
2024/03/07	1.3	44.79	20	44.80	44.85	-18.7	15,741	-0.12%
2024/03/06	1	44.60	0	0.00	44.55	1	15,652	0.01%
2024/03/05	0	0.00	2	44.75	44.65	-2	15,917	-0.01%
2024/03/04	2.2	44.70	1.2	44.69	44.65	1	15,905	0.01%
2024/03/01	0.1	44.71	22.4	44.80	44.65	-22.2	15,930	-0.14%
2024/02/29	0	0.00	4	44.79	45.05	-4	15,994	-0.03%
2024/02/27	15.1	44.35	3	44.50	44.30	12.1	15,657	0.08%
2024/02/26	5	44.30	4.2	44.40	44.30	0.8	15,576	0.01%
2024/02/23	1.1	44.75	0.4	44.88	44.45	0.7	15,466	0.00%
2024/02/22	1.1	44.75	1.7	44.83	44.90	-0.6	15,679	0.00%
2024/02/21	5.1	44.81	3	44.92	44.75	2	15,691	0.01%
2024/02/20	0	0.00	1.6	45.02	45.10	-1.6	15,713	-0.01%
2024/02/19	6	44.98	13.1	44.94	45.00	-7.1	15,792	-0.04%
2024/02/16	0.2	44.47	16.6	44.46	44.55	-16.3	15,816	-0.10%
2024/02/15	6.4	44.06	0.5	44.15	44.05	5.9	15,933	0.04%
2024/02/05	0.2	43.93	0	0.00	43.90	0.2	15,847	0.00%
2024/02/02	1	44.16	0	0.00	44.10	1	15,646	0.01%
2024/02/01	0.1	44.40	12	44.50	44.45	-11.9	15,568	-0.08%
2024/01/31	32.4	43.93	0	0.00	44.15	32.4	15,471	0.21%
2024/01/30	6	43.91	0	0.00	43.90	6	15,388	0.04%
2024/01/29	0.7	44.40	0.1	44.48	44.40	0.6	15,324	0.00%
2024/01/26	3	44.45	6.1	44.43	44.50	-3.1	15,340	-0.02%
2024/01/25	0	0.00	1.2	44.30	44.35	-1.2	15,366	-0.01%
2024/01/24	0.6	44.21	2.1	44.25	44.20	-1.5	15,325	-0.01%
2024/01/23	0.1	44.20	0	0.00	44.20	0.1	15,272	0.00%
2024/01/22	0	0.00	10	43.90	43.85	-10	15,315	-0.07%
2024/01/19	5.2	43.45	0	0.00	43.80	5.2	15,261	0.03%
2024/01/18	13.2	43.29	0	0.00	43.30	13.2	15,132	0.09%
2024/01/17	32.4	43.57	0.1	43.90	43.30	32.3	14,958	0.22%
2024/01/16	9.6	43.94	0	0.00	44.00	9.6	14,499	0.07%
2024/01/15	9.1	44.57	0	0.00	44.45	9.1	14,262	0.06%
2024/01/12	4.1	44.54	0	0.00	44.50	4.1	14,417	0.03%
2024/01/11	1.1	44.70	1	44.70	44.60	0.1	14,442	0.00%
2024/01/10	11.1	44.76	0	0.00	44.70	11.1	14,537	0.08%
2024/01/09	2	44.83	0	0.00	44.75	2	14,551	0.01%
2024/01/08	0	0.00	2.1	45.25	45.10	-2.1	14,471	-0.01%
2024/01/05	0.1	44.90	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	7.1	44.79	0	0.00	44.70	7.1	14,633	0.05%
2024/01/03	8.1	44.83	0	0.00	44.95	8.1	14,958	0.05%
2024/01/02	1.1	45.36	10	45.48	45.50	-8.9	14,818	-0.06%
2023/12/29	0	0.00	0.1	45.65	45.75	-0.1	14,897	0.00%
2023/12/28	0	0.00	7.3	45.64	45.80	-7.3	15,058	-0.05%
2023/12/27	10	45.20	4	45.50	45.45	6	15,076	0.04%
2023/12/26	2	45.20	12	45.10	45.20	-10	15,031	-0.07%
2023/12/25	2.1	44.98	0	0.00	44.85	2.1	15,071	0.01%
2023/12/22	16	44.69	0	0.00	44.65	16	15,129	0.11%
2023/12/21	6.1	44.70	0	0.00	44.70	6.1	15,143	0.04%
2023/12/20	3	44.88	0	0.00	44.85	3	15,167	0.02%
2023/12/19	18.2	44.93	0	0.00	44.90	18.2	15,132	0.12%
2023/12/18	9.2	45.47	0	0.00	45.50	9.2	15,242	0.06%
2023/12/15	15	45.78	4.5	45.85	45.85	10.5	15,385	0.07%
2023/12/14	5.2	45.85	9	45.71	45.90	-3.8	15,090	-0.03%
2023/12/13	3.2	44.70	0	0.00	44.70	3.2	14,626	0.02%
2023/12/12	2.5	44.72	0.1	44.80	44.75	2.4	14,668	0.02%
2023/12/11	23.1	44.80	0	0.00	44.85	23.1	14,610	0.16%
2023/12/08	9.3	44.90	0.2	44.95	44.85	9	14,513	0.06%
2023/12/07	4.2	45.07	0	0.00	45.00	4.2	14,380	0.03%
2023/12/06	6.2	45.50	0	0.00	45.45	6.2	14,160	0.04%
2023/12/05	55	45.86	0	0.00	45.55	55	14,051	0.39%
2023/12/04	0	0.00	4.3	46.16	46.25	-4.3	13,799	-0.03%
2023/12/01	0.1	46.05	49	46.10	46.05	-48.9	13,838	-0.35%
2023/11/30	0	0.00	7	46.50	46.50	-7	13,738	-0.05%
2023/11/28	4	45.90	1	45.85	46.00	3	13,420	0.02%
2023/11/27	6.1	46.28	2.2	46.59	45.75	3.9	13,497	0.03%
2023/11/24	1.8	46.15	1	46.15	46.30	0.8	13,412	0.01%
2023/11/22	2	46.10	1	46.20	46.30	1	13,527	0.01%
2023/11/21	0	0.00	24.9	46.22	46.15	-24.9	13,506	-0.18%
2023/11/20	7	45.51	0	0.00	45.70	7	13,372	0.05%
2023/11/17	11.1	45.73	5.3	45.94	45.80	5.8	13,436	0.04%
2023/11/16	1.2	45.56	0	0.00	45.65	1.2	13,339	0.01%
2023/11/15	3	45.80	0	0.00	45.75	3	13,178	0.02%
2023/11/14	0	0.00	1	45.55	45.45	-1	12,979	-0.01%
2023/11/13	5.1	45.30	0	0.00	45.25	5.1	12,936	0.04%
2023/11/10	1	44.95	0	0.00	44.95	1	12,999	0.01%
2023/11/09	1	45.00	1	45.10	45.15	0	13,107	0.00%
2023/11/08	0	0.00	5	45.15	45.05	-5	13,393	-0.04%
2023/11/07	0	0.00	1	45.05	45.20	-1	13,574	-0.01%
2023/11/06	1	45.35	2	45.33	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	14	45.21	45.35	-14	13,730	-0.10%
2023/11/02	0	0.00	1	44.89	44.85	-1	13,962	-0.01%
2023/11/01	5.2	44.06	0	0.00	44.30	5.2	13,947	0.04%
2023/10/30	13.1	43.90	1	43.75	43.95	12.1	14,634	0.08%
2023/10/27	0	0.00	0.1	44.30	44.20	-0.1	15,080	0.00%
2023/10/26	1	43.86	0	0.00	43.85	1	15,462	0.01%
2023/10/25	0.1	44.15	0	0.00	44.15	0.1	15,491	0.00%
2023/10/24	1	44.10	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1.6	44.10	0	0.00	44.10	1.6	16,353	0.01%
2023/10/20	11.3	44.29	3.4	44.65	44.70	7.9	16,283	0.05%
2023/10/19	5.1	45.00	0	0.00	45.10	5.1	16,017	0.03%
2023/10/18	0	0.00	1	45.35	45.60	-1	15,992	-0.01%
2023/10/17	1.3	45.26	0	0.00	45.25	1.3	15,862	0.01%
2023/10/16	0.2	45.35	0.1	45.40	45.50	0.1	16,036	0.00%
2023/10/13	0.1	45.56	0	0.00	45.30	0.1	16,348	0.00%
2023/10/12	1	45.95	7	45.83	46.15	-6	16,565	-0.04%
2023/10/11	0.1	45.85	19	45.58	45.95	-18.9	16,466	-0.11%
2023/10/06	0	0.00	6.5	44.41	44.55	-6.5	16,194	-0.04%
2023/10/05	0.2	44.04	2.8	43.90	44.05	-2.6	16,381	-0.02%
2023/10/04	6.2	43.68	0	0.00	43.55	6.2	16,486	0.04%
2023/10/03	1.1	44.05	0	0.00	44.00	1.1	16,314	0.01%
2023/09/28	3	44.72	0	0.00	44.55	3	16,601	0.02%
2023/09/27	1.1	44.41	2	44.58	44.60	-0.9	16,568	-0.01%
2023/09/26	8.1	44.44	0	0.00	44.45	8.1	16,547	0.05%
2023/09/25	5.1	44.73	0	0.00	44.85	5.1	16,456	0.03%
2023/09/22	10	44.73	0	0.00	44.70	10	16,512	0.06%
2023/09/21	14.2	44.79	0	0.00	44.90	14.2	16,526	0.09%
2023/09/20	12.1	45.85	1	45.80	45.70	11.1	16,348	0.07%
2023/09/19	2.2	46.37	1	46.40	46.35	1.2	16,310	0.01%
2023/09/18	0.3	46.49	0	0.00	46.40	0.3	16,393	0.00%
2023/09/15	1	46.80	0	0.00	46.65	1	16,421	0.01%
2023/09/14	0.1	46.80	0	0.00	46.90	0.1	16,289	0.00%
2023/09/12	0	0.00	0.1	46.50	46.65	-0.1	16,622	0.00%
2023/09/11	0.2	46.35	1	46.55	46.55	-0.8	16,620	-0.01%
2023/09/06	7	45.93	0	0.00	45.80	7	17,246	0.04%
2023/09/05	0	0.00	1.1	46.40	46.45	-1.1	17,354	-0.01%
2023/09/04	5.8	46.58	10	46.45	46.65	-4.2	17,791	-0.02%
2023/09/01	0.2	46.46	12	46.43	46.60	-11.8	18,058	-0.07%
2023/08/30	0	0.00	0	46.00	46.10	0	18,138	0.00%
2023/08/29	0	0.00	10.4	45.94	46.05	-10.4	18,240	-0.06%
2023/08/28	1	45.14	15	45.27	45.40	-14	18,361	-0.08%
2023/08/25	0.1	44.63	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	8.1	44.33	0	0.00	44.65	8.1	19,716	0.04%
2023/08/23	8	44.59	0	0.00	44.70	8	20,015	0.04%
2023/08/22	5	44.86	1	44.85	45.00	4	20,119	0.02%
2023/08/21	0.2	45.40	0	0.00	45.40	0.2	20,286	0.00%
2023/08/18	1	44.95	43	45.10	45.20	-42	20,446	-0.21%
2023/08/17	0.1	45.30	1	45.30	45.30	-0.9	20,594	0.00%
2023/08/16	4	44.96	5	44.85	45.10	-1	20,645	0.00%
2023/08/15	5.1	45.40	1	45.45	45.40	4.1	21,046	0.02%
2023/08/14	15.2	45.24	1.2	45.16	45.40	13.9	21,344	0.07%
2023/08/11	6	46.44	0	0.00	46.45	6	21,395	0.03%
2023/08/10	0	0.00	3	46.53	46.60	-3	21,437	-0.01%
2023/08/09	5	46.45	0.2	46.50	46.45	4.8	21,514	0.02%
2023/08/08	5	47.20	3	46.98	47.05	2	21,727	0.01%
2023/08/07	2.1	46.65	0	0.00	46.45	2.1	21,777	0.01%
2023/08/04	3	46.33	3	46.38	46.30	0	21,795	0.00%
2023/08/02	12	46.32	0	0.00	46.20	12	21,721	0.06%
2023/08/01	10.3	46.79	14.1	46.73	47.25	-3.8	21,359	-0.02%
2023/07/31	10.1	46.30	21	45.99	45.75	-10.9	20,808	-0.05%
2023/07/28	18	45.68	0	0.00	45.75	18	20,486	0.09%
2023/07/27	11.1	45.99	55	45.91	46.00	-43.9	20,452	-0.21%
2023/07/26	0	0.00	9.1	45.41	45.35	-9.1	20,136	-0.05%
2023/07/25	7	44.55	17	44.45	44.55	-10	19,903	-0.05%
2023/07/24	6	44.08	0	0.00	44.20	6	19,925	0.03%
2023/07/21	1	44.35	0	0.00	44.40	1	20,007	0.00%
2023/07/20	57	44.60	1	44.80	44.75	56	20,025	0.28%
2023/07/19	4	44.75	23.1	44.80	44.50	-19.1	19,914	-0.10%
2023/07/18	18	45.21	1	45.05	45.05	17	19,807	0.09%
2023/07/17	3.2	44.53	14	44.66	45.00	-10.8	19,538	-0.06%
2023/07/14	0	0.00	16	44.04	44.10	-16	19,244	-0.08%
2023/07/13	14	43.78	5	43.85	43.60	9	19,219	0.05%
2023/07/12	1	43.80	18	43.90	44.00	-17	19,104	-0.09%
2023/07/11	2.1	43.79	10	43.59	43.60	-7.9	19,068	-0.04%
2023/07/10	3.5	42.59	5	42.83	42.65	-1.5	19,014	-0.01%
2023/07/07	5	42.23	0.2	42.35	42.25	4.8	18,995	0.03%
2023/07/06	11.1	42.73	0	0.00	42.50	11.1	18,948	0.06%
2023/07/05	1	43.25	21	43.31	43.20	-20	18,679	-0.11%
2023/07/04	2	43.13	8	43.24	43.05	-6	18,804	-0.03%
2023/07/03	12.1	43.25	2	43.33	43.30	10.1	18,884	0.05%
2023/06/30	6	43.28	1	43.40	43.15	5	19,065	0.03%
2023/06/29	6.5	43.50	16	43.56	43.40	-9.5	19,023	-0.05%
2023/06/28	2	43.53	0	0.00	43.65	2	18,959	0.01%
2023/06/27	1	43.95	1	44.25	44.15	0	18,865	0.00%
2023/06/26	4	44.04	1	44.00	44.05	3	18,810	0.02%
2023/06/21	1	44.30	2	44.40	44.40	-1	18,796	-0.01%
2023/06/20	1.2	44.07	1	44.25	44.35	0.1	18,939	0.00%
2023/06/19	9.1	43.77	5	43.87	43.90	4.1	19,245	0.02%
2023/06/16	6	44.05	0	0.00	43.90	6	19,296	0.03%
2023/06/15	5	44.37	0	0.00	44.35	5	19,510	0.03%
2023/06/14	2.6	44.47	8	44.43	44.60	-5.4	19,815	-0.03%
2023/06/13	1.2	44.08	1	44.30	44.10	0.2	20,165	0.00%
2023/06/12	12.1	44.23	2	44.70	44.05	10.1	20,040	0.05%
2023/06/09	22.1	44.54	0.4	44.61	44.60	21.7	20,220	0.11%
2023/06/08	30	44.75	0	0.00	44.60	30	20,265	0.15%
2023/06/07	5	45.05	5	45.45	45.40	0	20,307	0.00%
2023/06/05	0	45.05	7.1	45.36	45.25	-7.1	20,213	-0.04%
2023/06/02	0.1	44.35	2	44.25	44.45	-1.9	19,891	-0.01%
2023/06/01	4	43.95	0	0.00	44.00	4	19,911	0.02%
2023/05/30	1	44.50	0	0.00	44.50	1	18,585	0.01%
2023/05/29	0	0.00	3	44.98	44.75	-3	18,760	-0.02%
2023/05/26	2	43.95	20	44.15	43.90	-18	18,509	-0.10%
2023/05/25	2	44.15	3	44.28	44.05	-1	18,466	-0.01%
2023/05/24	8	44.42	2	44.73	44.80	6	18,428	0.03%
2023/05/23	1.2	44.76	0	0.00	44.80	1.2	18,451	0.01%
2023/05/22	2	45.20	6	45.23	45.15	-4	18,615	-0.02%
2023/05/19	0	0.00	24	44.91	45.15	-24	18,867	-0.13%
2023/05/18	0.2	44.10	14.1	44.24	44.40	-13.9	18,393	-0.08%
2023/05/17	0.1	43.85	8.3	43.91	43.95	-8.2	18,294	-0.04%
2023/05/16	0.2	43.45	24	43.50	43.60	-23.8	18,227	-0.13%
2023/05/15	1	42.45	8.5	43.29	43.35	-7.5	18,107	-0.04%
2023/05/12	5.1	43.07	2	43.35	42.65	3.1	18,034	0.02%
2023/05/11	8.1	43.50	12	43.52	43.70	-3.9	17,729	-0.02%
2023/05/10	16	42.94	0.2	43.23	43.05	15.8	17,471	0.09%
2023/05/09	10.9	43.02	11.2	43.48	43.50	-0.3	17,476	0.00%
2023/05/08	1	42.70	8	42.93	43.05	-7	17,565	-0.04%
2023/05/04	1	42.35	3	42.25	42.50	-2	18,392	-0.01%
2023/05/03	0	0.00	0	42.35	42.40	0	18,694	0.00%
2023/05/02	11.1	42.01	3	42.23	42.50	8.1	19,081	0.04%
2023/04/28	0.5	42.50	2	42.30	42.45	-1.5	19,559	-0.01%
2023/04/27	1	42.20	0	0.00	42.25	1	19,728	0.01%
2023/04/26	2	42.63	0	0.00	42.35	2	19,928	0.01%
2023/04/25	0	0.00	15	42.56	42.60	-15	20,081	-0.07%
2023/04/24	1	42.50	2	42.55	42.65	-1	20,163	0.00%
2023/04/21	1	42.45	1	42.55	42.70	0	20,326	0.00%
2023/04/20	0	0.00	1	42.85	42.95	-1	20,474	0.00%
2023/04/19	10.2	42.80	0.1	43.10	42.75	10.2	21,138	0.05%
2023/04/18	1.1	43.05	0	0.00	43.10	1.1	21,287	0.01%
2023/04/17	0.3	43.20	2	43.10	43.20	-1.7	21,528	-0.01%
2023/04/14	0	0.00	4	42.94	43.15	-4	21,676	-0.02%
2023/04/13	2.1	42.65	3	42.78	42.60	-0.9	21,991	0.00%
2023/04/12	0	0.00	14	42.90	42.95	-14	23,366	-0.06%
2023/04/11	1.1	42.56	12	42.45	42.65	-10.9	23,436	-0.05%
2023/04/10	0	0.00	4	42.51	42.55	-4	23,472	-0.02%
2023/04/07	0	0.00	5	42.28	42.25	-5	23,431	-0.02%
2023/04/06	0	0.00	5	41.94	42.00	-5	23,302	-0.02%
2023/03/31	0	0.00	1	41.70	41.80	-1	23,594	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/29	1.2	41.69	3.2	41.72	41.85	-2	23,677	-0.01%
2023/03/28	3	41.57	0	0.00	41.55	3	23,992	0.01%
2023/03/27	0.1	41.35	20	41.31	41.35	-20	24,166	-0.08%
2023/03/24	5	41.28	0	0.00	41.30	5	24,527	0.02%
2023/03/23	0.1	41.55	0	0.00	41.55	0.1	24,585	0.00%
2023/03/22	13	41.28	1	41.20	41.35	12	24,551	0.05%
2023/03/21	4	40.61	1	40.95	40.75	3	24,426	0.01%
2023/03/20	34.1	40.21	2	40.20	40.20	32.1	24,598	0.13%
2023/03/17	6	40.96	3	41.20	41.00	3	24,387	0.01%
2023/03/16	26.1	40.71	3	40.68	40.50	23.1	24,373	0.09%
2023/03/15	6.1	41.80	1	41.90	41.50	5.1	24,276	0.02%
2023/03/14	12	41.73	0	0.00	41.55	12	24,661	0.05%
2023/03/13	9	42.17	2	42.00	42.30	7	24,935	0.03%
2023/03/10	13.6	42.92	1	42.65	42.70	12.6	25,078	0.05%
2023/03/08	5.4	43.47	7	43.66	43.75	-1.7	25,940	-0.01%
2023/03/07	6	43.76	0	0.00	43.75	6	26,525	0.02%
2023/03/06	3	43.50	6	43.60	43.60	-3	26,702	-0.01%
2023/03/03	2.2	42.95	4	42.98	42.90	-1.8	26,792	-0.01%
2023/03/02	4.1	42.67	2	42.90	43.00	2.1	26,977	0.01%
2023/03/01	10	42.83	1	42.85	42.75	9	27,137	0.03%
2023/02/24	0	0.00	3.1	43.34	43.45	-3.1	26,962	-0.01%
2023/02/23	4	43.29	2	43.43	43.30	2	26,909	0.01%
2023/02/22	7.2	43.27	1	43.45	43.35	6.2	26,842	0.02%
2023/02/21	6	43.81	1	43.85	43.85	5	26,799	0.02%
2023/02/20	0.1	44.35	15	44.28	44.45	-14.9	26,879	-0.06%
2023/02/17	1.1	43.76	13.2	43.87	44.00	-12.1	26,840	-0.05%
2023/02/16	7.2	42.92	7	43.09	43.05	0.2	26,950	0.00%
2023/02/15	6	43.13	0.3	43.60	42.95	5.7	27,722	0.02%
2023/02/14	0	0.00	49	43.64	43.60	-49	27,665	-0.18%
2023/02/13	3	42.43	4	42.75	42.90	-1	27,674	0.00%
2023/02/10	2	42.58	1	42.65	42.65	1	27,777	0.00%
2023/02/09	4	42.56	0	0.00	42.60	4	27,815	0.01%
2023/02/08	8.5	42.77	2	42.83	42.85	6.5	27,871	0.02%
2023/02/07	0.5	42.90	1	42.90	42.80	-0.5	27,990	0.00%
2023/02/06	9	42.70	2	42.90	42.65	7	28,020	0.02%
2023/02/03	14	43.43	20	43.85	43.30	-6	27,859	-0.02%
2023/02/02	0	0.00	24	44.04	44.05	-24	27,739	-0.09%
2023/02/01	0.4	42.85	8.9	42.92	43.00	-8.5	27,346	-0.03%
2023/01/31	1	42.50	20.4	42.69	42.55	-19.4	27,273	-0.07%
2023/01/30	2	42.60	3	42.98	42.70	-1	27,171	0.00%
2023/01/17	0.4	41.95	14.2	41.96	42.00	-13.8	26,752	-0.05%
2023/01/16	6.3	41.90	3	41.90	41.75	3.3	26,590	0.01%
2023/01/13	2	41.83	0	0.00	41.80	2	27,003	0.01%
2023/01/12	1.1	41.89	24.2	41.75	41.70	-23.1	27,100	-0.09%
2023/01/11	2	41.48	8	41.52	41.40	-6	27,226	-0.02%
2023/01/10	6	41.51	1.3	41.79	41.70	4.7	27,398	0.02%
2023/01/09	0.4	41.95	31.9	41.74	42.00	-31.6	27,590	-0.11%
2023/01/06	0.1	40.71	5	40.44	40.75	-4.9	27,378	-0.02%
2023/01/05	2	40.18	14	40.21	40.25	-12	28,347	-0.04%
2023/01/04	6	40.04	3	40.02	39.95	3	28,290	0.01%
2023/01/03	6	39.85	9.1	39.86	39.95	-3.1	28,532	-0.01%
2022/12/30	18	39.99	30.2	39.97	40.00	-12.2	28,201	-0.04%
2022/12/29	3	40.25	4.2	40.31	40.10	-1.2	26,812	0.00%
2022/12/28	4.2	40.72	4.5	40.91	40.65	-0.3	27,146	0.00%
2022/12/27	0	0.00	3.2	41.21	41.15	-3.2	27,356	-0.01%
2022/12/26	3.1	41.00	1.1	41.15	41.00	2	27,657	0.01%
2022/12/23	8	41.06	21.3	41.05	41.15	-13.3	28,154	-0.05%
2022/12/22	7	40.13	3.2	40.26	40.40	3.8	28,137	0.01%
2022/12/21	6	39.99	0.5	40.15	40.00	5.5	28,540	0.02%
2022/12/20	6.1	40.06	35	40.18	40.15	-28.9	28,645	-0.10%
2022/12/19	8.1	40.21	13	40.21	40.15	-4.9	28,562	-0.02%
2022/12/16	7.3	40.24	1	40.40	40.20	6.3	28,483	0.02%
2022/12/15	17	40.67	0	0.00	40.60	17	28,536	0.06%
2022/12/14	26.1	40.88	2	41.05	40.90	24.1	28,476	0.08%
2022/12/13	8	41.06	2	41.28	40.95	6	28,389	0.02%
2022/12/12	9	40.49	3	40.68	41.00	6	28,282	0.02%
2022/12/09	7	40.94	3	41.10	41.10	4	28,268	0.01%
2022/12/08	26.1	40.89	0.2	41.55	40.75	26	28,141	0.09%
2022/12/07	8.6	41.50	3.2	41.79	41.40	5.4	28,225	0.02%
2022/12/06	25.1	41.81	11	41.55	41.40	14.1	28,216	0.05%
2022/12/05	14	42.89	19.2	42.84	42.85	-5.2	27,965	-0.02%
2022/12/02	12.2	43.82	2	44.05	44.00	10.2	27,585	0.04%
2022/12/01	2.2	44.17	26	44.07	44.15	-23.8	27,673	-0.09%
2022/11/30	53.1	43.83	5.4	43.82	43.55	47.7	27,240	0.18%
2022/11/29	2	43.13	42	42.96	43.45	-40	26,436	-0.15%
2022/11/28	4	41.90	5	42.23	42.00	-1	26,038	0.00%
2022/11/25	1	42.60	1	42.55	42.55	0	26,098	0.00%
2022/11/24	0	42.75	3	42.70	42.55	-3	26,129	-0.01%
2022/11/23	1.1	42.64	5	42.68	42.75	-3.9	26,779	-0.01%
2022/11/22	11	41.69	2	42.00	42.20	9	26,833	0.03%
2022/11/21	1.2	41.68	1	41.95	42.10	0.2	26,610	0.00%
2022/11/18	2.2	41.79	4	42.04	41.90	-1.9	26,485	-0.01%
2022/11/17	4	41.34	5	41.41	41.55	-1	26,412	0.00%
2022/11/16	26	41.87	0	0.00	41.70	26	26,379	0.10%
2022/11/15	10	42.30	3	42.08	42.40	7	26,222	0.03%
2022/11/14	1	41.80	1	41.80	41.75	0	25,892	0.00%
2022/11/11	26	41.01	19.1	41.33	41.90	6.9	25,414	0.03%
2022/11/10	1	39.65	0	0.00	39.65	1	24,727	0.00%
2022/11/09	4	40.05	4	40.09	40.15	0	24,595	0.00%
2022/11/08	2	39.75	1	39.65	39.70	1	24,398	0.00%
2022/11/07	0.4	39.59	8	39.26	39.55	-7.6	24,294	-0.03%
2022/11/04	1	38.75	33	38.90	38.95	-32	24,403	-0.13%
2022/11/03	0	0.00	2	38.50	38.85	-2	24,406	-0.01%
2022/11/02	0	38.55	1	38.40	38.50	-1	24,309	0.00%
2022/10/31	6.1	37.88	0	0.00	37.80	6.1	24,394	0.03%
2022/10/28	5.3	38.11	1	38.10	38.25	4.3	24,292	0.02%
2022/10/27	2.3	38.71	0	0.00	38.50	2.3	24,119	0.01%
2022/10/26	7	38.54	12	38.41	38.50	-5	24,305	-0.02%
2022/10/25	0	0.00	5	37.55	37.50	-5	24,108	-0.02%
2022/10/24	3	37.05	2	37.25	37.00	1	24,068	0.00%
2022/10/21	24.2	36.63	1	36.90	36.55	23.2	24,012	0.10%
2022/10/20	11.1	37.42	0	0.00	37.85	11.1	23,418	0.05%
2022/10/19	3.1	38.07	10	38.38	38.30	-7	23,093	-0.03%
2022/10/18	3.9	37.89	4	38.03	38.15	-0.2	22,896	0.00%
2022/10/17	38.2	37.43	0	0.00	37.65	38.2	22,912	0.17%
2022/10/14	11	37.80	7	38.29	37.65	4	22,757	0.02%
2022/10/13	48.4	38.40	21	37.46	37.45	27.4	22,489	0.12%
2022/10/12	2.1	39.65	1	39.80	39.55	1.1	21,438	0.00%
2022/10/11	11.1	39.66	0	0.00	39.60	11.1	21,428	0.05%
2022/10/07	0	0.00	1	40.75	40.50	-1	21,263	0.00%
2022/10/05	3	40.60	3	40.63	40.75	0	21,353	0.00%
2022/10/04	1	39.15	11	39.16	39.55	-10	21,088	-0.05%
2022/10/03	5	39.10	0	0.00	39.00	5	20,804	0.02%
2022/09/30	9	39.45	0	0.00	39.95	9	20,796	0.04%
2022/09/29	3	39.92	0	0.00	40.15	3	20,805	0.01%
2022/09/28	37.1	40.07	20	39.98	39.80	17.1	20,810	0.08%
2022/09/27	4.2	41.10	0	0.00	40.95	4.2	20,639	0.02%
2022/09/26	2.3	41.53	2	41.30	41.50	0.3	21,366	0.00%
2022/09/23	2	42.10	0	0.00	42.10	2	21,834	0.01%
2022/09/22	15.1	41.72	0	0.00	41.65	15.1	22,219	0.07%
2022/09/21	1.1	42.59	0	0.00	42.55	1.1	22,120	0.00%
2022/09/20	20.1	43.09	1	43.10	43.05	19.1	22,130	0.09%
2022/09/19	2.2	42.86	0	0.00	42.75	2.2	22,164	0.01%
2022/09/16	0.1	42.95	0	0.00	42.80	0.1	22,159	0.00%
2022/09/15	13.1	42.90	0	0.00	43.10	13.1	22,064	0.06%
2022/09/14	16	42.80	0	0.00	42.85	16	22,111	0.07%
2022/09/13	1.1	43.71	5	44.10	43.65	-4	22,175	-0.02%
2022/09/12	1	43.90	0	0.00	44.05	1	22,134	0.00%
2022/09/08	11	43.10	0	43.20	43.15	11	22,224	0.05%
2022/09/07	12.3	43.44	0	0.00	43.15	12.3	22,064	0.06%
2022/09/06	0.1	44.25	0	0.00	44.25	0.1	21,669	0.00%
2022/09/05	5.1	44.04	5	44.09	44.05	0.1	21,726	0.00%
2022/09/02	1	44.15	11	44.10	44.05	-10	21,799	-0.05%
2022/09/01	4.2	44.12	2	44.40	44.55	2.2	21,565	0.01%
2022/08/31	1.2	44.51	1	44.75	44.55	0.2	21,355	0.00%
2022/08/30	37	44.76	2	44.78	44.45	35	21,176	0.17%
2022/08/29	6	45.48	0	0.00	45.60	6	20,453	0.03%
2022/08/26	5	46.81	6	46.99	46.75	-1	20,276	0.00%
2022/08/23	6	46.36	0	0.00	46.35	6	21,202	0.03%
2022/08/22	6	46.98	0	0.00	46.85	6	21,431	0.03%
2022/08/19	0.1	47.35	5	47.50	47.50	-4.9	21,698	-0.02%
2022/08/18	5	47.10	0	0.00	47.25	5	22,138	0.02%
2022/08/17	0	0.00	9	47.45	47.45	-9	22,675	-0.04%
2022/08/16	1	47.10	3	47.25	47.10	-2	22,832	-0.01%
2022/08/15	0.2	47.40	0	0.00	47.30	0.2	22,986	0.00%
2022/08/11	1	46.85	7	46.91	47.20	-6	23,318	-0.03%
2022/08/10	1.2	46.37	0	0.00	46.40	1.2	23,541	0.01%
2022/08/09	2	46.15	3	46.23	46.10	-1	23,832	0.00%
2022/08/08	0.1	46.15	5	45.95	46.15	-5	24,081	-0.02%
2022/08/05	0	0.00	2	45.60	45.75	-2	24,454	-0.01%
2022/08/04	1.1	44.82	3	44.87	44.85	-1.9	24,900	-0.01%
2022/08/03	1	44.70	4	44.60	44.95	-3	25,328	-0.01%
2022/08/02	10	44.61	6	45.13	44.85	4	25,763	0.02%
2022/08/01	7	45.29	0	0.00	45.45	7	25,797	0.03%
2022/07/29	9	45.69	0	0.00	45.50	9	25,923	0.03%
2022/07/27	2	45.15	0	0.00	45.25	2	26,025	0.01%
2022/07/26	0	0.00	31	45.80	45.60	-31	25,939	-0.12%
2022/07/25	1.1	45.50	2	45.50	45.55	-0.9	25,920	0.00%
2022/07/22	5	45.05	1	45.70	45.00	4	26,096	0.02%
2022/07/21	0	0.00	1	44.80	45.05	-1	25,997	0.00%
2022/07/20	2	45.40	1	44.90	44.90	1	25,840	0.00%
2022/07/19	2.1	44.87	0	0.00	44.95	2.1	25,852	0.01%
2022/07/18	13	44.76	3	44.80	45.20	10	25,908	0.04%
2022/07/15	42	44.36	0	0.00	44.15	42	25,818	0.16%
2022/07/14	1	45.10	10	45.30	45.00	-9	25,713	-0.03%
2022/07/13	32	45.32	10	45.50	45.50	22	25,681	0.09%
2022/07/12	6	43.88	0	0.00	43.80	6	25,547	0.02%
2022/07/11	0	0.00	1	45.05	45.05	-1	25,405	0.00%
2022/07/08	16	44.98	15	45.20	44.80	1	25,391	0.00%
2022/07/07	10.7	44.63	0	0.00	45.05	10.7	25,204	0.04%
2022/07/06	6	44.97	2	44.95	44.95	4	24,767	0.02%
2022/07/05	1	46.15	3	46.75	46.75	-2	24,464	-0.01%
2022/07/04	17	45.59	3	45.25	45.50	14	24,130	0.06%
2022/07/01	33.1	50.11	1	49.75	49.70	32.1	23,435	0.14%
2022/06/30	31	51.25	1	51.50	50.90	30	22,938	0.13%
2022/06/29	7	52.57	6.3	52.61	52.80	0.7	22,573	0.00%
2022/06/28	1.3	53.72	0	0.00	53.80	1.3	22,282	0.01%
2022/06/24	0	0.00	6	53.90	53.40	-6	22,146	-0.03%
2022/06/23	2	52.60	0	0.00	53.00	2	22,070	0.01%
2022/06/22	11	53.79	0	0.00	53.00	11	21,859	0.05%
2022/06/21	0	0.00	24	53.78	54.20	-24	21,818	-0.11%
2022/06/20	6	51.79	0	0.00	51.80	6	21,646	0.03%
2022/06/17	6	53.00	2	53.00	53.00	4	21,328	0.02%
2022/06/16	0.2	53.70	0	0.00	53.70	0.2	21,114	0.00%
2022/06/14	2	53.45	0	0.00	53.40	2	21,655	0.01%
2022/06/13	2	53.35	0	0.00	53.80	2	21,737	0.01%
2022/06/10	0	0.00	6	54.50	54.80	-6	21,637	-0.03%
2022/06/09	0	0.00	3	54.77	54.80	-3	21,695	-0.01%
2022/06/08	2	54.80	7	54.80	54.80	-5	21,644	-0.02%
2022/06/07	0	0.00	1	54.90	54.80	-1	21,762	0.00%
2022/06/06	4	54.45	2	54.35	54.80	2	21,784	0.01%
2022/06/02	0	0.00	2	54.50	54.50	-2	22,417	-0.01%
2022/06/01	16	54.75	2	54.70	54.70	14	22,979	0.06%
2022/05/31	0	0.00	11	55.60	55.70	-11	22,896	-0.05%
2022/05/30	2	53.50	18	53.62	54.00	-16	22,429	-0.07%
2022/05/27	0	0.00	10	52.60	52.60	-10	22,288	-0.04%
2022/05/26	0	51.80	0	0.00	51.50	0	22,215	0.00%
2022/05/25	14.2	51.33	33	51.50	51.40	-18.9	22,592	-0.08%
2022/05/24	4	52.25	6.1	52.09	52.00	-2.1	22,536	-0.01%
2022/05/23	9.1	52.44	0	0.00	52.30	9.1	22,330	0.04%
2022/05/20	1.1	53.01	13	52.90	52.90	-11.9	22,422	-0.05%
2022/05/19	6	52.70	0	0.00	52.70	6	22,386	0.03%
2022/05/18	41.1	53.43	5.2	53.92	54.10	35.9	22,267	0.16%
2022/05/17	20.1	52.66	0	0.00	52.60	20.1	22,037	0.09%
2022/05/16	4.7	53.40	8	52.91	53.20	-3.3	21,829	-0.01%
2022/05/13	9.1	54.09	8	54.26	54.30	1.1	21,687	0.01%
2022/05/12	14	54.89	4	55.13	54.10	10	21,631	0.05%
2022/05/11	13	56.91	4	56.40	56.20	9	21,071	0.04%
2022/05/10	9	57.71	5	57.90	58.00	4	20,754	0.02%
2022/05/09	4.1	59.15	15	59.13	58.70	-11	20,458	-0.05%
2022/05/06	6	61.10	0	0.00	61.20	6	20,385	0.03%
2022/05/05	12.6	62.99	0	0.00	62.30	12.6	20,764	0.06%
2022/05/04	25	62.60	0	0.00	62.90	25	20,627	0.12%
2022/05/03	2	62.00	0	0.00	62.30	2	21,465	0.01%
2022/04/29	0	0.00	12	62.45	62.50	-12	21,850	-0.05%
2022/04/28	7	61.43	3	61.67	62.10	4	22,381	0.02%
2022/04/27	12	62.48	37	62.80	62.00	-25	22,558	-0.11%
2022/04/26	10	63.80	11	63.85	64.00	-1	22,855	0.00%
2022/04/25	10.1	63.10	15	63.40	63.80	-4.9	23,163	-0.02%
2022/04/22	0	0.00	1	63.80	64.20	-1	23,431	0.00%
2022/04/21	5	63.10	5	63.90	63.90	0	24,414	0.00%
2022/04/20	0.1	63.43	5	63.90	63.90	-4.9	25,839	-0.02%
2022/04/19	2	63.20	0	0.00	62.70	2	26,378	0.01%
2022/04/18	6	63.00	3	62.80	62.80	3	27,777	0.01%
2022/04/15	8.1	64.07	0	0.00	64.00	8.1	27,751	0.03%
2022/04/14	0	0.00	3	64.80	64.70	-3	27,884	-0.01%
2022/04/13	0	0.00	3	65.37	65.40	-3	27,974	-0.01%
2022/04/12	1	64.80	0.2	64.50	64.90	0.8	27,981	0.00%
2022/04/08	10	64.70	2	64.85	65.00	8	28,067	0.03%
2022/04/07	0.2	64.50	2	65.20	64.80	-1.8	28,116	-0.01%
2022/04/06	2	64.90	7	65.26	65.50	-5	28,488	-0.02%
2022/04/01	61	64.70	9	64.88	65.00	52	28,650	0.18%
2022/03/31	1	64.60	15.5	64.63	64.50	-14.5	28,580	-0.05%
2022/03/30	0	0.00	7	64.29	64.40	-7	28,688	-0.02%
2022/03/29	0	0.00	1	63.50	63.80	-1	28,632	0.00%
2022/03/28	0.2	63.30	0	0.00	63.30	0.2	28,632	0.00%
2022/03/25	5.2	63.51	1	63.50	63.50	4.2	28,679	0.01%
2022/03/24	6	63.87	1	63.90	64.30	5	28,745	0.02%
2022/03/23	7	64.73	10	64.62	64.80	-3	28,715	-0.01%
2022/03/22	0	0.00	1	63.60	63.60	-1	28,460	0.00%
2022/03/21	0	63.30	8	63.44	63.60	-8	28,562	-0.03%
2022/03/18	10	63.25	1	63.40	63.30	9	28,550	0.03%
2022/03/17	1	63.10	37	63.02	63.10	-36	28,392	-0.13%
2022/03/16	6	61.62	9	61.91	62.00	-3	28,028	-0.01%
2022/03/15	1.1	61.11	5	61.40	61.30	-3.9	27,888	-0.01%
2022/03/14	1	61.20	17	61.07	61.20	-16	27,942	-0.06%
2022/03/11	11.2	60.49	1.1	60.30	60.30	10.2	28,019	0.04%
2022/03/10	1	60.20	5	59.90	60.30	-4	28,069	-0.01%
2022/03/09	2	59.20	7.1	59.16	59.00	-5.1	27,951	-0.02%
2022/03/08	11	58.15	23.2	58.22	58.50	-12.2	27,980	-0.04%
2022/03/07	30.2	59.11	24	60.34	59.40	6.2	27,493	0.02%
2022/03/04	8	61.39	4	61.20	61.20	4	27,369	0.01%
2022/03/03	2.1	62.20	2	62.20	62.10	0.1	27,473	0.00%
2022/03/02	18	62.00	1	62.00	62.00	17	28,000	0.06%
2022/03/01	4.2	62.06	17	62.07	62.60	-12.8	28,021	-0.05%
2022/02/25	32	62.15	2	62.40	62.30	30	27,836	0.11%
2022/02/24	21	62.93	11	63.01	63.00	10	27,194	0.04%
2022/02/23	8	63.81	5	63.86	63.70	3	26,972	0.01%
2022/02/22	7	63.64	0	0.00	63.70	7	27,302	0.03%
2022/02/21	3	64.20	5.2	64.12	64.60	-2.2	27,870	-0.01%
2022/02/18	2	64.25	3	64.20	64.60	-1	28,908	0.00%
2022/02/17	12	64.67	12	64.47	64.70	0	28,921	0.00%
2022/02/16	2.1	64.42	1	64.20	64.80	1.1	29,058	0.00%
2022/02/15	2.2	64.63	4	64.45	64.30	-1.8	29,080	-0.01%
2022/02/14	14.4	63.96	4	64.00	64.20	10.4	28,997	0.04%
2022/02/11	3	65.30	1	65.30	65.60	2	28,556	0.01%
2022/02/10	5.3	65.23	0	0.00	65.80	5.3	28,542	0.02%
2022/02/09	0.1	66.00	0	0.00	66.00	0.1	28,438	0.00%
2022/02/08	6	65.95	1	66.10	66.00	5	28,310	0.02%
2022/02/07	2.2	64.61	16	65.16	65.70	-13.8	28,037	-0.05%
2022/01/26	1.1	63.49	21	63.38	63.30	-19.9	27,436	-0.07%
2022/01/25	24.1	62.91	1	63.10	63.00	23.1	27,281	0.08%
2022/01/24	2	64.15	17	64.05	64.30	-15	26,533	-0.06%
2022/01/21	13	64.62	21	64.57	64.40	-8	26,308	-0.03%
2022/01/20	5	65.28	21	65.48	65.80	-16	25,817	-0.06%
2022/01/19	13.1	65.96	6	66.43	66.10	7.1	25,418	0.03%
2022/01/18	86	66.65	10.6	66.86	66.90	75.4	25,119	0.30%
2022/01/17	35	66.75	3	67.07	66.50	32	24,722	0.13%
2022/01/14	19	67.45	28	67.50	67.70	-9	24,258	-0.04%
2022/01/13	17.1	66.46	145	66.41	67.40	-127.9	23,316	-0.55%	大賣/鉅額交易
2022/01/12	51.1	64.68	28	64.63	64.70	23.1	21,953	0.11%
2022/01/11	2	64.45	58	64.34	64.50	-56	21,511	-0.26%
2022/01/10	0	62.10	2	62.10	62.10	-2	20,409	-0.01%
2022/01/07	38.3	62.24	3	62.10	62.00	35.3	20,966	0.17%
2022/01/06	4	62.00	0	0.00	62.00	4	20,926	0.02%
2022/01/05	2	61.41	2	61.60	61.90	0	21,025	0.00%
2022/01/04	1	61.90	0.8	61.90	62.00	0.2	21,301	0.00%
2022/01/03	11.1	62.06	1	62.10	61.60	10.1	21,247	0.05%
2021/12/30	47.7	62.53	6	62.53	62.50	41.7	21,312	0.20%
2021/12/29	11	62.93	13	63.12	63.00	-2	21,562	-0.01%
2021/12/28	1	62.20	17	62.18	62.30	-16	21,270	-0.08%
2021/12/27	0.4	61.20	5.1	61.10	61.30	-4.7	21,022	-0.02%
2021/12/24	0	0.00	31	61.01	61.10	-31	21,269	-0.15%
2021/12/23	0	0.00	13	60.46	60.50	-13	21,191	-0.06%
2021/12/22	11	60.16	1	60.20	60.30	10	21,569	0.05%
2021/12/20	8	60.17	0	0.00	59.90	8	22,127	0.04%
2021/12/17	0	0.00	3	60.50	60.50	-3	22,128	-0.01%
2021/12/16	1	60.20	0	0.00	60.30	1	22,181	0.00%
2021/12/15	14	59.99	1.5	60.00	59.80	12.5	23,144	0.05%
2021/12/14	13	60.25	12	60.20	60.20	1	23,418	0.00%
2021/12/13	0	0.00	40	60.98	60.70	-40	23,489	-0.17%
2021/12/10	1	60.70	1	60.60	60.50	0	23,478	0.00%
2021/12/09	30	60.58	2.1	60.51	60.70	27.9	23,745	0.12%
2021/12/08	40	60.74	5	60.80	60.70	35	24,282	0.14%
2021/12/07	8.4	59.90	11	60.44	60.70	-2.6	24,250	-0.01%
2021/12/06	10.1	59.62	2	59.80	60.00	8.1	24,185	0.03%
2021/12/03	7	59.94	1	60.10	59.90	6	24,450	0.02%
2021/12/02	3	59.37	0	0.00	59.50	3	24,487	0.01%
2021/12/01	6	59.45	10	59.91	59.90	-4	24,530	-0.02%
2021/11/29	11.2	59.28	13	59.47	59.30	-1.8	24,589	-0.01%
2021/11/26	24.1	60.29	1	60.70	60.20	23.1	24,564	0.09%
2021/11/25	9.2	61.22	0	0.00	61.60	9.2	24,616	0.04%
2021/11/24	1	61.10	0	0.00	61.10	1	25,499	0.00%
2021/11/23	15	61.07	3	61.00	60.80	12	26,165	0.05%
2021/11/22	6.1	61.12	2.4	61.16	61.10	3.8	26,300	0.01%
2021/11/19	12.1	61.96	38	62.05	61.80	-25.9	26,148	-0.10%
2021/11/18	8	62.74	42	62.72	63.00	-34	26,009	-0.13%
2021/11/17	64	61.35	53.1	61.40	62.20	10.9	25,582	0.04%
2021/11/16	4	59.70	5	59.64	60.00	-1	24,753	0.00%
2021/11/15	4.1	59.70	7	59.90	59.70	-2.9	25,028	-0.01%
2021/11/12	0	0.00	1	58.90	58.90	-1	25,037	0.00%
2021/11/11	38	58.57	5	58.50	58.60	33	25,109	0.13%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	0	0.00	1	58.30	58.50	-1	25,888	0.00%
2021/11/08	1.3	58.36	0	0.00	58.70	1.3	26,117	0.00%
2021/11/05	1.1	58.10	1	58.10	58.50	0.1	26,758	0.00%
2021/11/04	0	0.00	5	58.30	57.90	-5	26,864	-0.02%
2021/11/03	10.1	57.45	3	57.40	57.60	7.1	27,081	0.03%
2021/11/02	0	0.00	7	57.46	57.40	-7	27,239	-0.03%
2021/11/01	15.1	57.73	0	0.00	57.60	15.1	27,260	0.06%
2021/10/29	3	57.77	0	0.00	58.10	3	27,334	0.01%
2021/10/28	0.1	58.40	0	0.00	58.10	0.1	27,308	0.00%
2021/10/27	10.3	58.41	0	0.00	58.70	10.3	27,635	0.04%
2021/10/26	0.1	58.80	10	59.00	59.10	-9.9	27,866	-0.04%
2021/10/25	1.4	58.44	1	58.20	58.40	0.4	28,078	0.00%
2021/10/22	6.1	58.22	0	0.00	58.30	6.1	29,110	0.02%
2021/10/21	3	58.73	5	58.90	58.70	-2	29,638	-0.01%
2021/10/20	5.1	58.11	6.3	58.85	58.30	-1.2	30,673	0.00%
2021/10/19	0	0.00	3	58.90	58.40	-3	31,486	-0.01%
2021/10/18	4	58.60	7.1	58.85	58.70	-3.1	32,501	-0.01%
2021/10/15	1.1	58.01	16.5	58.02	58.30	-15.4	32,787	-0.05%
2021/10/14	0	0.00	2	56.45	56.60	-2	33,317	-0.01%
2021/10/13	10.3	56.01	10	56.00	56.20	0.3	33,994	0.00%
2021/10/12	12	55.98	0	0.00	56.40	12	34,767	0.03%
2021/10/08	0	0.00	98	57.00	57.10	-98	35,161	-0.28%
2021/10/07	8.3	57.10	5.2	57.69	57.10	3.1	35,822	0.01%
2021/10/06	5.1	56.51	5	57.10	57.10	0.1	36,388	0.00%
2021/10/05	10	55.90	0	0.00	56.40	10	37,311	0.03%
2021/10/04	0.3	56.80	15	56.93	56.60	-14.7	37,369	-0.04%
2021/10/01	18	56.90	0.5	57.20	56.90	17.5	37,567	0.05%
2021/09/30	11	57.80	1	57.80	57.90	10	37,394	0.03%
2021/09/29	7	57.63	0	0.00	58.00	7	37,382	0.02%
2021/09/28	3	58.63	1	58.70	59.00	2	37,072	0.01%
2021/09/27	0.4	58.60	11	58.55	58.70	-10.6	36,833	-0.03%
2021/09/24	0	0.00	5	57.90	57.80	-5	36,647	-0.01%
2021/09/23	5	57.30	2.4	57.24	57.50	2.7	36,726	0.01%
2021/09/22	37.6	56.70	95	57.17	56.80	-57.4	36,863	-0.16%
2021/09/17	0	0.00	2	59.40	58.90	-2	35,916	-0.01%
2021/09/16	5	59.84	3	60.27	59.70	2	35,754	0.01%
2021/09/15	8.1	59.43	11	59.50	59.50	-2.9	35,725	-0.01%
2021/09/14	1	60.60	9	60.03	59.80	-8	36,050	-0.02%
2021/09/13	102	60.29	50	60.14	59.90	52	35,934	0.14%	大買/
2021/09/10	5	59.20	5	59.10	59.20	0	36,179	0.00%
2021/09/09	0	0.00	2	58.30	58.70	-2	36,410	-0.01%
2021/09/08	24	58.32	0	0.00	58.50	24	36,458	0.07%
2021/09/07	0.3	59.00	3	59.33	59.20	-2.7	36,413	-0.01%
2021/09/06	2.1	59.44	6	59.45	59.20	-4	36,440	-0.01%
2021/09/03	6	59.75	18	59.67	59.60	-12	36,509	-0.03%
2021/09/02	10	58.45	1	59.20	58.70	9	36,261	0.02%
2021/09/01	0.1	59.10	2	59.30	59.20	-1.9	36,128	-0.01%
2021/08/31	3	59.10	21	59.26	59.60	-18	35,983	-0.05%
2021/08/30	2	58.50	62	59.05	59.50	-60	35,573	-0.17%
2021/08/27	8	57.15	31	57.35	57.70	-23	34,791	-0.07%
2021/08/26	0.1	56.00	0	0.00	56.00	0.1	34,212	0.00%
2021/08/25	0	0.00	12	55.84	56.00	-12	34,213	-0.04%
2021/08/24	4	55.28	3.2	55.48	55.80	0.8	34,194	0.00%
2021/08/23	6	54.78	11.3	54.90	55.10	-5.3	34,292	-0.02%
2021/08/20	5	53.50	1	54.00	53.70	4	34,591	0.01%
2021/08/19	4.2	53.90	1	54.40	53.80	3.2	35,416	0.01%
2021/08/18	8	54.24	6	54.23	54.40	2	35,187	0.01%
2021/08/17	6	54.43	13	54.66	54.70	-7	35,285	-0.02%
2021/08/16	8	53.71	7	54.23	54.30	1	35,474	0.00%
2021/08/13	7.2	55.10	0	0.00	55.00	7.2	36,182	0.02%
2021/08/12	1	56.50	1	56.00	56.00	0	36,421	0.00%
2021/08/11	1	55.70	11	56.13	56.00	-10	37,296	-0.03%
2021/08/10	8	55.19	20	55.05	54.90	-12	37,950	-0.03%
2021/08/09	0.3	55.10	0	0.00	55.20	0.3	38,888	0.00%
2021/08/06	2	55.00	0	0.00	55.10	2	39,246	0.01%
2021/08/05	0.1	55.20	1.4	55.27	55.20	-1.4	40,324	0.00%
2021/08/03	1	55.40	4	55.30	55.40	-3	44,489	-0.01%
2021/08/02	0.1	55.70	8	55.10	55.80	-7.9	45,914	-0.02%
2021/07/30	10	54.20	12.5	54.30	54.30	-2.5	46,113	-0.01%
2021/07/29	1	54.00	6	54.75	54.80	-5	46,829	-0.01%
2021/07/28	26	53.59	8	53.70	53.80	18	47,764	0.04%
2021/07/27	49	55.23	5	55.16	55.00	44	47,571	0.09%
2021/07/26	46.6	56.74	11	56.32	56.20	35.6	48,078	0.07%
2021/07/23	7	60.20	11	60.21	60.30	-4	47,224	-0.01%
2021/07/22	11	59.29	23	59.88	60.10	-12	46,760	-0.03%
2021/07/21	13	58.07	10	58.20	58.30	3	46,106	0.01%
2021/07/20	19	57.89	12.1	57.98	57.90	6.9	46,010	0.01%
2021/07/19	5.2	60.30	13	59.71	59.70	-7.8	45,057	-0.02%
2021/07/16	10	58.86	45.2	59.30	59.80	-35.2	44,842	-0.08%
2021/07/15	7.2	57.93	27	58.08	58.10	-19.8	44,376	-0.04%
2021/07/14	16	56.90	14	57.19	57.00	2	44,314	0.00%
2021/07/13	0	0.00	13	56.65	56.10	-13	44,523	-0.03%
2021/07/12	8	56.06	42.1	56.65	55.70	-34.1	44,050	-0.08%
2021/07/09	8	53.61	1	54.10	53.80	7	43,356	0.02%
2021/07/08	5	54.38	4	54.40	54.40	1	43,206	0.00%
2021/07/07	6.3	53.88	3	54.00	54.00	3.3	43,295	0.01%
2021/07/06	3	54.30	1	54.30	54.10	2	43,898	0.00%
2021/07/05	2.1	54.19	12	54.26	54.20	-9.9	44,023	-0.02%
2021/07/02	0	0.00	6	54.10	53.90	-6	44,053	-0.01%
2021/07/01	2.1	54.28	0	0.00	53.90	2.1	44,129	0.00%
2021/06/30	5	53.90	2	54.00	53.90	3	44,225	0.01%
2021/06/29	10	53.90	2	54.00	53.70	8	44,258	0.02%
2021/06/28	0.4	54.10	9	54.28	54.30	-8.6	44,316	-0.02%
2021/06/25	1	54.40	15	54.25	54.30	-14	44,617	-0.03%
2021/06/24	9	53.70	0.6	53.80	53.80	8.4	44,881	0.02%
2021/06/23	0	0.00	25.1	53.48	54.10	-25.1	45,398	-0.06%
2021/06/22	7	52.56	3	52.47	52.60	4	45,248	0.01%
2021/06/21	29.7	52.16	8	52.50	52.00	21.7	45,507	0.05%
2021/06/18	10.1	53.52	0	0.00	53.60	10.1	45,701	0.02%
2021/06/17	1	53.90	0	0.00	54.00	1	45,680	0.00%
2021/06/16	1	54.00	6	54.30	54.30	-5	46,507	-0.01%
2021/06/15	1.1	54.58	0	0.00	54.30	1.1	46,545	0.00%
2021/06/11	3.3	54.59	4.1	55.25	54.50	-0.8	46,897	0.00%
2021/06/10	3	54.30	4	54.35	54.70	-1	46,959	0.00%
2021/06/09	11	54.11	1	54.20	54.30	10	47,718	0.02%
2021/06/08	25	54.69	4	54.65	54.80	21	48,075	0.04%
2021/06/07	2.3	54.40	0	0.00	54.70	2.3	49,977	0.00%
2021/06/04	8	55.04	8	55.13	55.00	0	50,528	0.00%
2021/06/03	1	55.80	0	0.00	55.80	1	51,515	0.00%
2021/06/02	0.2	55.80	8	56.13	56.30	-7.8	51,779	-0.02%
2021/06/01	6.1	55.75	2	55.95	55.80	4.1	51,618	0.01%
2021/05/31	0	0.00	11	56.16	55.90	-11	51,771	-0.02%
2021/05/28	1	54.70	17	55.33	55.50	-16	51,748	-0.03%
2021/05/27	7	53.27	7	53.94	54.40	0	51,388	0.00%
2021/05/26	2.1	54.34	2.1	54.24	54.40	0.1	51,390	0.00%
2021/05/25	0	54.19	15	54.29	54.30	-15	52,113	-0.03%
2021/05/24	9.2	53.69	2	53.50	53.90	7.2	52,112	0.01%
2021/05/21	5	54.68	32	55.63	54.20	-27	52,164	-0.05%
2021/05/20	36	53.56	9	53.62	53.30	27	51,138	0.05%
2021/05/19	48.2	53.98	33	54.46	54.30	15.2	50,805	0.03%
2021/05/18	1	53.40	50	53.18	53.50	-49	50,042	-0.10%
2021/05/17	32	48.94	70	49.64	48.65	-38	49,415	-0.08%
2021/05/14	17	52.01	11	51.35	51.50	6	48,429	0.01%
2021/05/13	16	50.80	9	51.61	51.10	7	47,837	0.01%
2021/05/12	91.1	52.69	26	52.54	52.30	65.1	46,707	0.14%
2021/05/11	32.1	57.58	23	57.18	56.60	9.1	44,799	0.02%
2021/05/10	19	56.79	48	57.36	58.20	-29	42,722	-0.07%
2021/05/07	0.3	54.90	9.6	55.04	55.10	-9.3	41,585	-0.02%
2021/05/06	18.1	54.32	27	55.14	54.40	-8.9	41,421	-0.02%
2021/05/05	4.1	53.40	101.9	52.46	53.60	-97.9	40,596	-0.24%	大賣/
2021/05/04	9	51.38	155.1	51.82	51.70	-146.1	39,590	-0.37%	大賣/鉅額交易
2021/05/03	13.1	53.33	39.1	53.62	52.60	-26.1	38,914	-0.07%
2021/04/29	6.3	52.34	17	52.29	52.30	-10.7	38,083	-0.03%
2021/04/28	14	52.77	16	53.44	53.00	-2	37,858	-0.01%
2021/04/27	10	52.74	10	52.71	52.90	0	37,854	0.00%
2021/04/26	11.1	52.06	12.3	51.91	52.10	-1.2	37,332	0.00%
2021/04/23	4	50.90	3	50.67	50.90	1	37,028	0.00%
2021/04/22	1.1	51.35	3	51.13	50.70	-1.9	37,188	-0.01%
2021/04/21	32.1	50.58	12	50.52	50.90	20.1	36,739	0.05%
2021/04/20	13.1	50.97	5	51.20	51.40	8.1	36,446	0.02%
2021/04/19	17.1	50.57	59.5	50.96	51.60	-42.5	36,139	-0.12%
2021/04/16	105	49.37	0	49.50	49.85	105	35,728	0.29%	大買/鉅額交易
2021/04/15	1	49.30	121	49.60	49.80	-120	36,111	-0.33%	大賣/鉅額交易
2021/04/14	8.5	48.51	0	0.00	48.55	8.5	35,836	0.02%
2021/04/13	103	49.23	44	49.21	49.00	59	35,813	0.16%	大買/
2021/04/12	18	48.36	44	48.72	48.80	-26	35,490	-0.07%
2021/04/09	41	47.27	8	47.50	47.25	33	34,922	0.09%
2021/04/08	5	47.55	2	47.60	47.65	3	34,974	0.01%
2021/04/07	0	0.00	4	47.91	48.00	-4	35,423	-0.01%
2021/04/06	8.1	47.90	1	47.90	48.00	7.1	35,289	0.02%
2021/04/01	0.1	47.95	2	48.00	47.95	-1.9	35,054	-0.01%
2021/03/31	0	0.00	24	47.85	47.95	-24	34,785	-0.07%
2021/03/30	3	47.70	26	47.77	48.00	-23	34,421	-0.07%
2021/03/29	2	47.95	92	48.00	48.00	-90	34,025	-0.26%
2021/03/26	5.1	47.50	48	47.47	47.60	-42.9	33,554	-0.13%
2021/03/25	29	46.65	7	46.81	46.85	22	32,936	0.07%
2021/03/24	7	46.47	10	46.90	46.50	-3	32,734	-0.01%
2021/03/23	9	46.62	22.1	46.68	46.80	-13.1	32,299	-0.04%
2021/03/22	9.1	45.15	6.3	45.51	45.60	2.8	31,355	0.01%
2021/03/19	11.2	44.69	9.3	44.84	44.60	1.9	31,210	0.01%
2021/03/18	0.1	45.45	4.1	45.81	45.45	-4.1	30,492	-0.01%
2021/03/17	45	45.85	10	45.65	45.80	35	30,786	0.11%
2021/03/16	1	46.65	16	46.30	46.45	-15	30,652	-0.05%
2021/03/15	21	46.84	83.1	46.73	46.70	-62.1	30,476	-0.20%
2021/03/12	26	45.89	1	45.75	45.90	25	29,745	0.08%
2021/03/11	30	45.92	157.1	46.09	45.75	-127.1	29,369	-0.43%	大賣/鉅額交易
2021/03/10	2.3	44.58	30	44.52	44.55	-27.8	27,637	-0.10%
2021/03/09	6	44.15	63	43.89	44.30	-57	27,111	-0.21%
2021/03/08	4	42.88	18.6	42.87	42.90	-14.6	26,040	-0.06%
2021/03/05	0.1	42.45	16	42.37	42.55	-15.9	25,732	-0.06%
2021/03/04	9	42.33	10	42.35	42.35	-1	26,329	0.00%
2021/03/03	5	42.53	3	42.75	42.55	2	26,140	0.01%
2021/03/02	35.1	42.16	0.2	42.60	41.90	34.9	25,848	0.14%
2021/02/26	67	42.58	0.5	42.20	41.95	66.5	25,574	0.26%
2021/02/25	5	43.20	50	43.38	43.60	-45	24,484	-0.18%
2021/02/24	2.1	42.85	17	42.89	42.65	-14.9	23,685	-0.06%
2021/02/23	2	42.53	49.2	42.31	42.70	-47.2	23,411	-0.20%
2021/02/22	0.1	42.00	1	42.20	42.05	-0.9	23,044	0.00%
2021/02/19	3	41.90	6.3	41.72	41.85	-3.3	23,212	-0.01%
2021/02/18	3	42.13	4.1	42.31	42.20	-1.1	23,510	0.00%
2021/02/17	41.1	41.46	7	41.70	41.95	34.1	23,256	0.15%
2021/02/05	17.1	40.62	0	0.00	40.60	17.1	22,569	0.08%
2021/02/04	2.1	40.50	9	40.52	40.70	-6.9	22,690	-0.03%
2021/02/03	1	40.30	10.2	40.40	40.30	-9.2	23,248	-0.04%
2021/02/02	5.2	40.37	3	40.32	40.30	2.2	23,781	0.01%
2021/02/01	2.1	40.08	60	40.00	39.90	-58	23,619	-0.25%
2021/01/29	4	39.99	0	0.00	39.90	4	23,454	0.02%
2021/01/28	17.1	40.10	10	40.25	40.10	7.1	23,051	0.03%
2021/01/27	1	40.60	0	0.00	40.50	1	22,758	0.00%
2021/01/26	6	40.88	0	0.00	40.50	6	22,636	0.03%
2021/01/25	0	40.90	10	41.00	41.00	-10	22,281	-0.04%
2021/01/22	97.2	40.59	2	40.60	40.55	95.2	22,278	0.43%
2021/01/21	2.1	40.83	5.1	40.84	40.65	-3	22,163	-0.01%
2021/01/20	11	40.81	14	40.89	40.65	-3	22,023	-0.01%
2021/01/19	3	41.42	3	41.48	41.35	0	21,456	0.00%
2021/01/18	12	41.24	7	41.38	41.20	5	21,418	0.02%
2021/01/15	10	42.15	37	42.45	41.80	-27	21,144	-0.13%
2021/01/14	1	42.25	6	42.23	42.50	-5	20,941	-0.02%
2021/01/13	3.1	42.30	7.5	42.32	42.40	-4.4	20,773	-0.02%
2021/01/12	12.5	42.75	76	42.32	42.30	-63.5	20,539	-0.31%
2021/01/11	156	42.84	22.2	42.74	42.60	133.8	20,111	0.67%	大買/鉅額交易
2021/01/08	0	0.00	31.4	42.46	42.85	-31.4	19,630	-0.16%
2021/01/06	4	41.68	0	0.00	41.55	4	18,772	0.02%
2021/01/05	15	42.07	13	42.12	42.10	2	18,538	0.01%
2021/01/04	0	0.00	6	42.10	42.05	-6	18,450	-0.03%
2020/12/31	9	42.28	9	42.40	42.25	0	18,361	0.00%
2020/12/30	34	41.58	26	41.96	42.20	8	18,042	0.04%
2020/12/29	20	41.40	2.2	41.35	41.35	17.8	17,439	0.10%
2020/12/28	1	41.15	0	0.00	41.30	1	17,426	0.01%
2020/12/25	0.1	41.05	1	41.15	41.15	-0.9	17,445	-0.01%
2020/12/24	54	41.01	0	0.00	41.00	54	17,480	0.31%
2020/12/23	0	41.00	0	0.00	40.95	0	17,482	0.00%
2020/12/22	1.1	41.28	5	41.20	41.05	-3.9	17,563	-0.02%
2020/12/21	0	41.40	10	41.30	41.55	-10	17,838	-0.06%
2020/12/18	0	0.00	5.5	41.27	41.20	-5.5	17,909	-0.03%
2020/12/16	0	0.00	1.3	41.34	41.55	-1.3	18,034	-0.01%
2020/12/15	10	41.04	1	41.10	41.10	9	18,107	0.05%
2020/12/14	1.7	41.75	53	41.71	41.80	-51.3	18,052	-0.28%
2020/12/11	71	41.98	17.5	41.91	41.95	53.5	17,874	0.30%
2020/12/10	11	41.25	96.6	41.29	41.45	-85.6	17,252	-0.50%
2020/12/09	0	0.00	7.5	40.89	41.00	-7.5	16,918	-0.04%
2020/12/08	4.3	40.45	8	40.83	40.95	-3.7	16,800	-0.02%
2020/12/07	2	40.68	32	40.80	40.95	-30	16,625	-0.18%
2020/12/04	9	40.32	7	40.69	40.75	2	16,401	0.01%
2020/12/03	36	40.41	3	40.42	40.30	33	16,082	0.21%
2020/12/02	7	40.55	1	40.50	40.50	6	15,847	0.04%
2020/12/01	13	40.50	4	40.68	40.70	9	15,754	0.06%
2020/11/30	36	41.21	7	41.09	40.40	29	15,706	0.18%
2020/11/27	4	41.35	3	41.48	41.35	1	15,118	0.01%
2020/11/26	9	41.48	2	41.45	41.50	7	15,129	0.05%
2020/11/25	7	41.51	2	41.73	41.45	5	15,243	0.03%
2020/11/24	2	41.67	0	0.00	41.50	2	15,216	0.01%
2020/11/23	3.1	41.71	31	41.59	41.70	-27.9	15,219	-0.18%
2020/11/20	12	41.08	5	41.08	41.30	7	15,158	0.05%
2020/11/19	1	41.50	4.2	41.54	41.50	-3.2	15,078	-0.02%
2020/11/18	0	0.00	3.1	41.80	41.80	-3.1	14,889	-0.02%
2020/11/17	21	41.32	23.3	41.34	41.50	-2.3	14,523	-0.02%
2020/11/16	1	40.95	9.1	40.88	40.95	-8.1	14,234	-0.06%
2020/11/13	1.1	40.54	0.1	40.55	40.55	1	14,240	0.01%
2020/11/12	15	40.46	10.5	41.13	40.55	4.5	14,160	0.03%
2020/11/11	1	41.10	16.4	41.15	41.25	-15.4	13,958	-0.11%
2020/11/10	3	40.40	10.9	40.23	40.40	-7.8	13,287	-0.06%
2020/11/09	6	39.60	7.5	39.51	39.60	-1.5	12,736	-0.01%
2020/11/06	0	0.00	5	39.22	39.30	-5	12,766	-0.04%
2020/11/05	1	39.00	0	0.00	39.20	1	12,944	0.01%
2020/11/04	0	0.00	5.7	39.09	39.15	-5.7	13,025	-0.04%
2020/11/03	2	38.85	0	0.00	38.90	2	12,916	0.02%
2020/11/02	0	0.00	2	38.40	38.65	-2	12,939	-0.02%
2020/10/30	1	38.40	3	38.32	38.40	-2	12,953	-0.02%
2020/10/29	4	38.18	7.7	38.19	38.15	-3.7	12,795	-0.03%
2020/10/28	0	0.00	7	38.40	38.60	-7	12,906	-0.05%
2020/10/27	0.1	38.85	5	38.75	38.60	-4.9	13,093	-0.04%
2020/10/26	7	38.87	6.1	38.90	38.95	0.9	13,285	0.01%
2020/10/22	5.1	38.60	0	0.00	38.50	5.1	13,557	0.04%
2020/10/21	1	38.45	0	0.00	38.40	1	13,560	0.01%
2020/10/20	12	38.23	0	0.00	38.45	12	13,633	0.09%
2020/10/19	0	0.00	0.1	38.45	38.40	-0.1	13,674	0.00%
2020/10/16	5.1	38.23	0	0.00	38.15	5.1	13,761	0.04%
2020/10/15	8	38.28	25	38.25	38.20	-17	13,918	-0.12%
2020/10/14	13	38.48	10	38.60	38.60	3	13,826	0.02%
2020/10/12	4	38.53	0	0.00	38.60	4	13,841	0.03%
2020/10/07	5	38.70	0	0.00	38.60	5	13,829	0.04%
2020/10/06	0.1	38.75	0	0.00	38.65	0.1	13,931	0.00%
2020/10/05	11	38.49	0	0.00	38.45	11	14,007	0.08%
2020/09/30	1	38.85	4	38.85	38.60	-3	14,128	-0.02%
2020/09/29	0	38.80	0	0.00	38.70	0	14,196	0.00%
2020/09/28	8.3	38.25	1	38.45	38.55	7.3	14,372	0.05%
2020/09/25	3	38.15	0	0.00	38.10	3	14,579	0.02%
2020/09/24	19	38.07	0	0.00	38.00	19	14,574	0.13%
2020/09/23	1	38.80	30	38.70	39.00	-29	14,327	-0.20%
2020/09/22	3	38.95	1	38.95	39.00	2	14,432	0.01%
2020/09/21	8	39.14	0	0.00	39.10	8	14,877	0.05%
2020/09/18	3	39.55	20	39.55	39.50	-17	14,881	-0.11%
2020/09/17	5.3	39.70	0	0.00	39.65	5.3	14,810	0.04%
2020/09/16	3	40.00	0	0.00	40.20	3	14,831	0.02%
2020/09/15	0	40.10	7	40.05	40.10	-7	14,830	-0.05%
2020/09/14	1.1	39.96	0	0.00	40.10	1.1	14,989	0.01%
2020/09/11	15	39.83	0	0.00	39.90	15	15,115	0.10%
2020/09/10	0	0.00	1	39.45	39.75	-1	15,285	-0.01%
2020/09/09	7	39.15	0	0.00	39.45	7	15,487	0.05%
2020/09/08	4.1	39.41	0.1	39.65	39.55	4	15,642	0.03%
2020/09/07	3.1	39.47	2	39.40	39.35	1.1	15,853	0.01%
2020/09/04	1	39.45	2	39.40	39.45	-1	16,308	-0.01%
2020/09/03	1	39.70	2	39.95	39.85	-1	16,380	-0.01%
2020/09/02	2	39.55	0	0.00	39.55	2	16,465	0.01%
2020/09/01	7.1	39.73	0	0.00	39.85	7.1	16,564	0.04%
2020/08/31	3	39.83	0	0.00	39.85	3	16,599	0.02%
2020/08/28	9.1	39.99	0	0.00	39.95	9.1	16,722	0.05%
2020/08/27	10	40.20	0	0.00	40.00	10	17,168	0.06%
2020/08/26	0.1	40.50	0	0.00	40.55	0.1	17,279	0.00%
2020/08/25	0.5	40.45	2	40.43	40.50	-1.5	17,329	-0.01%
2020/08/24	2.1	39.90	0	0.00	39.90	2.1	17,594	0.01%
2020/08/21	0	0.00	1	40.00	39.85	-1	17,819	-0.01%
2020/08/20	17	40.09	3	39.92	39.80	14	17,855	0.08%
2020/08/19	2	40.83	7	40.88	40.55	-5	17,898	-0.03%
2020/08/17	0	0.00	5	40.70	40.70	-5	17,842	-0.03%
2020/08/14	9	40.31	0.5	40.30	40.30	8.5	17,866	0.05%
2020/08/13	101.1	40.45	6.8	40.62	40.70	94.3	17,963	0.52%	大買/
2020/08/12	0	0.00	3	40.32	40.45	-3	17,944	-0.02%
2020/08/11	14	40.01	204	40.00	39.95	-190	17,791	-1.07%	大賣/鉅額交易
2020/08/10	5	40.42	0	0.00	40.45	5	17,663	0.03%
2020/08/07	8	40.05	6	40.02	39.85	2	17,607	0.01%
2020/08/06	0.4	40.20	1	40.20	40.20	-0.6	17,597	0.00%
2020/08/05	2.5	39.82	5	39.95	39.85	-2.5	17,608	-0.01%
2020/08/04	7	39.65	0	0.00	39.80	7	17,688	0.04%
2020/08/03	6	39.25	1	39.55	39.25	5	17,735	0.03%
2020/07/31	8	39.73	0	0.00	39.60	8	17,563	0.05%
2020/07/30	2	39.88	48	40.17	40.10	-46	17,425	-0.26%
2020/07/29	3.4	39.98	0	0.00	40.10	3.4	17,321	0.02%
2020/07/28	11.5	39.68	10	39.90	39.65	1.5	17,566	0.01%
2020/07/27	8	40.05	0	0.00	39.75	8	17,939	0.04%
2020/07/24	7	40.16	0	0.00	40.10	7	18,009	0.04%
2020/07/23	2	40.55	2	40.50	40.35	0	17,974	0.00%
2020/07/22	22.1	40.59	2	40.65	40.65	20.1	18,028	0.11%
2020/07/21	2.3	40.44	0	0.00	40.40	2.3	17,927	0.01%
2020/07/20	0.1	40.45	1	40.40	40.40	-0.9	17,759	-0.01%
2020/07/17	2	40.65	1	40.65	40.50	1	17,823	0.01%
2020/07/16	15	40.55	0	0.00	40.55	15	17,975	0.08%
2020/07/15	0	0.00	2	40.80	40.65	-2	17,924	-0.01%
2020/07/14	4	40.69	0	0.00	40.70	4	18,075	0.02%
2020/07/13	0.1	40.70	14	40.74	40.95	-13.9	18,211	-0.08%
2020/07/10	1	40.50	3	40.35	40.25	-2	18,277	-0.01%
2020/07/09	17	40.81	2	41.05	40.60	15	18,417	0.08%
2020/07/08	2	40.80	3	40.92	40.95	-1	18,388	-0.01%
2020/07/07	14.1	41.01	6	41.00	40.95	8.1	18,681	0.04%
2020/07/06	2.1	41.09	12	41.03	41.25	-9.9	18,613	-0.05%
2020/07/03	2.1	40.56	40	40.64	40.75	-37.9	18,579	-0.20%
2020/07/02	0	0.00	17.1	40.43	40.30	-17.1	18,729	-0.09%
2020/07/01	6	40.23	6	40.41	40.35	0	18,993	0.00%
2020/06/30	36	41.91	4	41.93	41.85	32	18,782	0.17%
2020/06/29	13.1	41.90	10	41.95	41.90	3.1	18,456	0.02%
2020/06/24	2.1	42.30	1	42.20	42.20	1.1	18,341	0.01%
2020/06/23	0.1	42.10	13	42.29	42.30	-12.9	18,481	-0.07%
2020/06/22	19.2	42.02	11	42.10	42.10	8.2	18,405	0.04%
2020/06/19	11.2	42.09	3	42.10	42.10	8.2	18,574	0.04%
2020/06/18	30.1	42.05	1	42.00	42.15	29.1	18,626	0.16%
2020/06/17	0.1	42.00	6.6	42.09	42.20	-6.5	18,642	-0.04%
2020/06/16	0.1	41.80	19.3	41.88	41.90	-19.2	19,027	-0.10%
2020/06/15	13.1	41.21	12	41.29	40.90	1.1	19,490	0.01%
2020/06/12	9.1	40.56	1	40.45	40.70	8.1	19,726	0.04%
2020/06/11	20.1	41.33	26.6	41.58	41.00	-6.5	20,145	-0.03%
2020/06/10	1.1	42.42	27.2	42.26	42.35	-26.1	20,108	-0.13%
2020/06/09	1.1	42.04	11.5	42.00	42.00	-10.4	20,714	-0.05%
2020/06/08	7	41.92	6	41.83	41.90	1	21,246	0.00%
2020/06/05	13.2	41.42	5	41.58	41.60	8.2	21,311	0.04%
2020/06/04	2	41.50	11	41.45	41.55	-9	21,536	-0.04%
2020/06/03	5	41.15	129	40.82	41.40	-124	21,897	-0.57%	大賣/鉅額交易
2020/06/02	0.1	40.30	2.2	40.43	40.35	-2.1	21,748	-0.01%
2020/06/01	2.2	40.27	3	40.40	40.25	-0.8	21,626	0.00%
2020/05/29	0.7	40.00	23	39.89	40.05	-22.3	21,638	-0.10%
2020/05/28	23	39.63	2	39.80	39.50	21	21,492	0.10%
2020/05/27	0.1	40.10	1	40.20	40.15	-0.9	21,928	0.00%
2020/05/26	0.2	39.90	18	39.91	39.90	-17.8	22,372	-0.08%
2020/05/25	2.1	39.11	10	39.10	39.15	-7.9	22,190	-0.04%
2020/05/22	11.1	39.40	0	0.00	39.25	11.1	22,264	0.05%
2020/05/21	0.1	39.95	24	39.86	39.95	-23.9	22,347	-0.11%
2020/05/20	3.1	39.62	13	39.66	39.65	-9.9	22,296	-0.04%
2020/05/19	0.3	39.45	5	39.43	39.45	-4.8	22,238	-0.02%
2020/05/18	0.1	39.10	0	0.00	39.00	0.1	22,156	0.00%
2020/05/15	7	39.33	0	0.00	39.05	7	22,160	0.03%
2020/05/14	14.1	39.22	6	39.25	39.15	8.1	22,118	0.04%
2020/05/13	4	39.38	2	39.40	39.55	2	22,045	0.01%
2020/05/12	10.2	39.50	4	39.56	39.60	6.2	22,039	0.03%
2020/05/11	17	39.76	5	39.79	39.60	12	22,106	0.05%
2020/05/08	4.1	39.25	3	39.48	39.25	1.1	22,176	0.00%
2020/05/07	6	38.98	4	39.08	38.85	2	22,167	0.01%
2020/05/06	5.1	38.70	2	38.88	38.80	3.1	22,195	0.01%
2020/05/05	13.1	39.13	4	39.03	38.90	9.1	22,223	0.04%
2020/05/04	23	38.78	2	39.00	38.80	21	22,279	0.09%
2020/04/30	11.2	39.64	29	39.59	39.90	-17.8	22,046	-0.08%
2020/04/29	0	38.50	33	38.68	38.45	-33	21,797	-0.15%
2020/04/27	3.2	37.76	23	37.83	38.00	-19.8	22,663	-0.09%
2020/04/24	3	37.12	1	37.30	37.05	2	22,655	0.01%
2020/04/23	1	37.05	13	37.53	37.25	-12	22,786	-0.05%
2020/04/22	13	36.76	0	0.00	37.20	13	22,804	0.06%
2020/04/21	19.1	37.36	11	37.29	37.00	8.1	22,784	0.04%
2020/04/20	0.1	38.15	16	38.20	38.00	-15.9	22,772	-0.07%
2020/04/17	4	38.21	23	38.29	38.20	-19	23,025	-0.08%
2020/04/16	23.1	37.67	6	37.78	37.80	17.1	22,915	0.07%
2020/04/15	7.1	38.14	8	38.26	38.30	-0.9	22,791	0.00%
2020/04/14	26.2	37.82	4.1	37.77	38.00	22.1	22,766	0.10%
2020/04/13	35.1	37.43	0	0.00	37.40	35.1	22,579	0.16%
2020/04/10	30	37.38	26	37.75	37.80	4	22,597	0.02%
2020/04/09	21.1	36.16	5	36.20	36.20	16.1	22,305	0.07%
2020/04/08	37	35.71	2	35.43	35.75	35	22,189	0.16%
2020/04/07	12.1	35.14	6	35.50	35.35	6.1	21,984	0.03%
2020/04/06	1	35.06	1	35.40	35.05	0	21,787	0.00%
2020/04/01	1.2	35.53	4	35.50	35.25	-2.8	21,471	-0.01%
2020/03/31	6	35.64	1	36.00	35.30	5	21,392	0.02%
2020/03/30	3.4	35.45	11	35.10	35.80	-7.6	21,116	-0.04%
2020/03/27	2.1	35.85	3	35.85	35.80	-0.9	20,967	0.00%
2020/03/26	1	35.30	1	35.40	35.25	0	20,711	0.00%
2020/03/25	8	35.48	10	35.65	35.30	-2	20,728	-0.01%
2020/03/24	14	34.94	18	35.14	34.65	-4	20,552	-0.02%
2020/03/23	16.3	34.23	46	34.35	34.15	-29.7	20,477	-0.15%
2020/03/20	29.3	34.76	5	34.71	35.10	24.3	20,413	0.12%
2020/03/19	58	33.86	26	33.97	34.00	32	19,997	0.16%
2020/03/18	3	34.90	10	34.65	34.65	-7	19,782	-0.04%
2020/03/17	11	34.99	1	35.00	35.00	10	19,559	0.05%
2020/03/16	16	35.94	7	36.48	35.80	9	19,289	0.05%
2020/03/13	36	35.60	8	36.16	37.00	28	18,926	0.15%
2020/03/12	10.7	37.69	8	37.68	37.50	2.7	18,171	0.01%
2020/03/11	16	38.82	1	38.80	38.60	15	17,595	0.09%
2020/03/10	17	39.07	1	39.25	39.00	16	17,509	0.09%
2020/03/09	15.3	38.73	2	38.73	38.55	13.3	17,666	0.08%
2020/03/06	21	39.65	3	39.80	39.50	18	16,962	0.11%
2020/03/05	5	40.15	6	40.10	40.15	-1	16,604	-0.01%
2020/03/03	8	39.84	0	0.00	39.80	8	16,625	0.05%
2020/03/02	30	39.27	0	0.00	39.50	30	16,401	0.18%
2020/02/27	9	40.07	0	0.00	40.05	9	16,358	0.06%
2020/02/26	5	40.54	1	40.50	40.65	4	15,944	0.03%
2020/02/24	6	40.91	2	40.80	40.85	4	15,822	0.03%
2020/02/21	2	41.38	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0	0.00	2	41.75	41.60	-2	15,756	-0.01%
2020/02/19	0	0.00	1	41.80	41.75	-1	15,831	-0.01%
2020/02/18	6	41.25	2	41.25	41.50	4	15,879	0.03%
2020/02/17	1	41.40	0	0.00	41.40	1	15,918	0.01%
2020/02/14	4	41.58	7	41.63	41.65	-3	15,980	-0.02%
2020/02/13	8	41.71	1	41.65	41.60	7	16,248	0.04%
2020/02/12	1	41.90	2	42.00	41.80	-1	16,482	-0.01%
2020/02/11	1	41.60	53	41.55	41.65	-52	16,604	-0.31%
2020/02/10	5	40.85	0.5	41.00	40.90	4.5	17,085	0.03%
2020/02/07	6	41.04	1	41.00	41.05	5	18,245	0.03%
2020/02/06	12	41.26	17	41.36	41.50	-5	18,469	-0.03%
2020/02/05	4	40.80	2	40.90	40.95	2	18,523	0.01%
2020/02/04	5	40.54	3	40.77	40.70	2	18,629	0.01%
2020/02/03	26	40.14	3	39.92	40.20	23	18,821	0.12%
2020/01/31	14.5	40.87	2.2	40.98	40.65	12.3	18,706	0.07%
2020/01/30	38	41.21	14	41.35	40.60	24	18,516	0.13%
2020/01/20	0	0.00	3.5	43.11	43.10	-3.5	17,715	-0.02%
2020/01/17	4	43.05	10.7	43.06	43.10	-6.7	17,677	-0.04%
2020/01/16	0	0.00	2	42.90	42.95	-2	17,637	-0.01%
2020/01/15	0	0.00	3	42.75	42.90	-3	17,693	-0.02%
2020/01/14	8	42.93	4	42.99	42.85	4	17,768	0.02%
2020/01/13	0.8	42.80	13	42.82	42.85	-12.2	17,602	-0.07%
2020/01/10	3	42.00	0.5	42.05	42.05	2.5	17,528	0.01%
2020/01/09	2	41.95	0	0.00	42.00	2	17,525	0.01%
2020/01/08	6.1	41.86	2	41.95	41.80	4.1	17,684	0.02%
2020/01/07	12	42.22	0	0.00	42.20	12	17,626	0.07%
2020/01/03	0.1	42.75	1	42.80	42.80	-0.9	17,577	-0.01%
2020/01/02	3	42.63	0	0.00	42.55	3	17,567	0.02%
2019/12/31	16.2	42.63	0	0.00	42.55	16.2	17,551	0.09%
2019/12/30	0	0.00	20	42.65	42.70	-20	17,595	-0.11%
2019/12/26	1	42.60	0	0.00	42.65	1	17,649	0.01%
2019/12/25	5.1	42.65	1	42.60	42.60	4.1	17,752	0.02%
2019/12/24	2	42.70	0	0.00	42.65	2	17,858	0.01%
2019/12/23	1.1	42.71	0.1	42.80	42.80	1.1	17,963	0.01%
2019/12/20	1	42.60	2	42.65	42.80	-1	17,985	-0.01%
2019/12/19	3	42.80	0	0.00	42.70	3	17,911	0.02%
2019/12/18	10	43.00	3	42.95	43.00	7	17,810	0.04%
2019/12/17	1	42.75	0	0.00	42.95	1	17,822	0.01%
2019/12/13	6	42.83	20	42.92	42.90	-14	17,562	-0.08%
2019/12/12	2.1	42.57	5	42.48	42.45	-2.9	17,156	-0.02%
2019/12/11	1.5	42.32	41.5	42.08	42.40	-40	16,948	-0.24%
2019/12/10	0.1	41.70	14	41.60	41.70	-13.9	16,686	-0.08%
2019/12/09	1	41.25	5.2	41.29	41.30	-4.2	16,725	-0.03%
2019/12/06	12	41.25	1.8	41.36	41.25	10.2	16,803	0.06%
2019/12/05	24	41.39	9.7	41.52	41.50	14.4	16,719	0.09%
2019/12/04	15	41.24	11	41.31	41.30	4	16,638	0.02%
2019/12/02	3	41.58	1	41.55	41.65	2	16,325	0.01%
2019/11/29	11	41.81	1	41.85	41.70	10	16,305	0.06%
2019/11/28	0	0.00	7	42.33	42.35	-7	16,108	-0.04%
2019/11/27	0	0.00	1	42.25	42.30	-1	16,237	-0.01%
2019/11/26	8.2	42.13	12	42.42	42.00	-3.8	16,257	-0.02%
2019/11/25	2.3	42.48	13	42.55	42.50	-10.7	15,681	-0.07%
2019/11/22	1.1	42.04	1	42.10	42.40	0.1	15,745	0.00%
2019/11/21	5.1	41.95	5	42.00	42.05	0.1	15,785	0.00%
2019/11/20	5	42.25	5	42.30	42.30	0	15,725	0.00%
2019/11/19	1.9	42.59	11	42.61	42.70	-9.1	15,676	-0.06%
2019/11/18	0	0.00	6.3	42.75	42.75	-6.3	15,622	-0.04%
2019/11/15	0	42.55	9	42.53	42.55	-9	15,615	-0.06%
2019/11/14	14	42.14	2	42.20	42.15	12	15,650	0.08%
2019/11/13	14	42.40	0	0.00	42.35	14	16,314	0.09%
2019/11/12	9.1	42.85	6	42.79	42.80	3.1	16,422	0.02%
2019/11/11	32	42.46	1.5	42.55	42.25	30.5	16,218	0.19%
2019/11/08	38.1	42.86	7	42.66	42.70	31.1	16,126	0.19%
2019/11/07	17	43.10	27	43.27	42.90	-10	15,987	-0.06%
2019/11/06	13.1	42.46	65	42.56	43.00	-51.9	15,346	-0.34%
2019/11/05	13.1	41.31	1	41.25	41.45	12.1	14,376	0.08%
2019/11/04	0	0.00	15	40.77	40.95	-15	14,252	-0.11%
2019/11/01	21	40.22	1	40.35	40.10	20	14,271	0.14%
2019/10/31	10	40.46	0	0.00	40.30	10	14,303	0.07%
2019/10/30	4	40.90	0	0.00	40.85	4	14,093	0.03%
2019/10/29	2.1	41.15	1	41.15	41.15	1.1	14,014	0.01%
2019/10/28	71	41.10	0	0.00	41.00	71	13,915	0.51%
2019/10/25	11.1	41.05	1	41.25	41.00	10.1	13,828	0.07%
2019/10/24	1	40.95	1	41.15	41.15	0	13,751	0.00%
2019/10/23	12	41.08	0	0.00	40.95	12	13,685	0.09%
2019/10/22	3.1	41.45	2.7	41.51	41.50	0.4	13,627	0.00%
2019/10/21	0.1	41.30	1	41.25	41.30	-0.9	13,518	-0.01%
2019/10/18	1	41.10	4	41.10	41.30	-3	13,581	-0.02%
2019/10/17	0	41.25	5	41.30	41.30	-5	13,439	-0.04%
2019/10/16	3.4	40.84	16	41.05	41.10	-12.6	13,435	-0.09%
2019/10/15	3	40.65	0	0.00	40.55	3	13,414	0.02%
2019/10/14	5.2	40.65	10	40.65	40.65	-4.8	13,459	-0.04%
2019/10/09	0.3	40.55	0	0.00	40.55	0.3	13,440	0.00%
2019/10/08	6.1	40.48	1	40.70	40.50	5.1	13,540	0.04%
2019/10/07	1	40.55	1	40.40	40.40	0	13,502	0.00%
2019/10/03	6.4	40.40	0	0.00	40.30	6.4	13,615	0.05%
2019/10/02	1	40.95	2	41.00	40.90	-1	13,633	-0.01%
2019/10/01	3.1	41.15	1	41.40	41.25	2.1	13,634	0.02%
2019/09/26	1	41.40	7	41.69	41.20	-6	13,673	-0.04%
2019/09/25	8.1	41.18	1.6	41.45	41.45	6.5	13,724	0.05%
2019/09/24	7.1	41.14	47	41.39	41.60	-39.9	14,042	-0.28%
2019/09/23	7.1	41.21	2	41.35	41.15	5.1	14,358	0.04%
2019/09/20	19	41.57	51	41.56	41.55	-32	14,704	-0.22%
2019/09/19	10	41.75	15	41.82	41.85	-5	14,570	-0.03%
2019/09/18	4	41.65	7	41.68	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	18	41.60	41.65	-18	14,537	-0.12%
2019/09/16	2.1	41.55	0	0.00	41.55	2.1	14,558	0.01%
2019/09/12	0.1	41.50	2	41.50	41.50	-1.9	14,586	-0.01%
2019/09/11	3	41.40	11	41.40	41.40	-8	14,658	-0.05%
2019/09/10	23.1	41.35	12.2	41.42	41.40	10.8	14,594	0.07%
2019/09/09	60.1	40.91	5	40.95	40.95	55.1	14,497	0.38%
2019/09/06	4.1	40.60	11	40.83	40.80	-6.9	14,462	-0.05%
2019/09/05	0.2	40.50	26	40.33	40.50	-25.8	14,418	-0.18%
2019/09/04	20	39.85	0	0.00	39.95	20	14,295	0.14%
2019/09/03	7	40.05	1	39.90	39.80	6	14,539	0.04%
2019/09/02	21	40.07	0	0.00	39.95	21	14,675	0.14%
2019/08/30	5.2	39.77	14	39.94	40.15	-8.8	14,765	-0.06%
2019/08/29	4	39.54	0	0.00	39.50	4	14,673	0.03%
2019/08/28	1	39.95	1	39.95	39.95	0	14,763	0.00%
2019/08/27	11.2	39.71	0	0.00	39.75	11.2	14,766	0.08%
2019/08/26	1.4	39.58	0	0.00	39.50	1.4	14,823	0.01%
2019/08/23	0	0.00	1	39.80	39.85	-1	14,870	-0.01%
2019/08/22	4	39.48	0	0.00	39.45	4	14,954	0.03%
2019/08/21	10	39.65	0	0.00	39.50	10	16,263	0.06%
2019/08/20	5	39.74	1	39.75	39.70	4	16,260	0.02%
2019/08/19	5	39.99	117	40.00	40.00	-112	16,339	-0.69%	大賣/鉅額交易
2019/08/16	19	39.36	25	39.75	39.55	-6	16,312	-0.04%
2019/08/15	104	39.40	0	0.00	39.35	104	15,763	0.66%	大買/鉅額交易
2019/08/14	16	39.78	1	40.00	39.75	15	15,935	0.09%
2019/08/13	17	39.88	3	39.98	39.80	14	16,024	0.09%
2019/08/12	11	40.13	1.4	40.32	40.00	9.6	16,218	0.06%
2019/08/08	2	39.90	3	39.95	39.95	-1	16,545	-0.01%
2019/08/07	6	39.76	4	39.74	39.80	2	16,841	0.01%
2019/08/06	19	39.61	0	0.00	39.90	19	17,733	0.11%
2019/08/05	32	39.97	7	40.01	39.95	25	18,089	0.14%
2019/08/02	8	40.06	0	0.00	40.10	8	18,151	0.04%
2019/08/01	6	40.54	0	0.00	40.50	6	18,301	0.03%
2019/07/31	2	40.80	0	0.00	40.80	2	18,319	0.01%
2019/07/30	18	41.15	0	0.00	41.10	18	18,294	0.10%
2019/07/29	3	41.20	0	0.00	41.20	3	18,573	0.02%
2019/07/26	2	41.20	1	41.10	41.15	1	18,848	0.01%
2019/07/25	0.1	41.25	10	41.20	41.20	-9.9	19,265	-0.05%
2019/07/24	3	41.18	1	41.25	41.15	2	19,348	0.01%
2019/07/23	3	41.30	0	0.00	41.20	3	19,390	0.02%
2019/07/22	13.1	41.13	3	41.25	41.40	10.1	19,369	0.05%
2019/07/19	0	0.00	3	41.25	41.05	-3	19,374	-0.02%
2019/07/18	4	41.21	10	41.10	41.10	-6	19,312	-0.03%
2019/07/17	12	41.43	2	41.40	41.30	10	19,217	0.05%
2019/07/16	4	41.55	0	0.00	41.55	4	18,975	0.02%
2019/07/15	6	41.65	0	0.00	41.65	6	18,852	0.03%
2019/07/12	10	41.73	0	0.00	41.60	10	18,882	0.05%
2019/07/11	14	41.98	0	0.00	41.95	14	18,952	0.07%
2019/07/10	3.1	42.01	10	42.20	42.20	-6.9	19,114	-0.04%
2019/07/09	8	41.77	0	0.00	41.85	8	19,150	0.04%
2019/07/08	21.1	42.00	1	41.85	41.95	20.1	19,251	0.10%
2019/07/05	1	42.40	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.40	3	42.55	42.50	-1	19,631	-0.01%
2019/07/03	8	42.28	1	42.30	42.25	7	19,901	0.04%
2019/07/02	3	42.44	5	42.61	42.65	-2	20,241	-0.01%
2019/07/01	6.1	42.18	39.4	42.53	42.70	-33.2	20,202	-0.16%
2019/06/28	30	43.25	26	43.21	43.00	4	19,887	0.02%
2019/06/27	0.1	43.20	62	43.09	43.20	-61.9	19,625	-0.32%
2019/06/26	0	0.00	1	42.75	42.75	-1	19,534	-0.01%
2019/06/25	0.1	42.60	13	42.57	42.60	-12.9	19,924	-0.06%
2019/06/24	1.2	42.31	3	42.43	42.55	-1.8	20,254	-0.01%
2019/06/21	14.2	42.41	1	42.40	42.30	13.2	20,370	0.06%
2019/06/20	6	42.45	4	42.55	42.55	2	20,422	0.01%
2019/06/19	4	42.28	21	42.45	42.55	-17	20,644	-0.08%
2019/06/18	1	41.86	17.4	42.03	42.20	-16.4	20,557	-0.08%
2019/06/17	0	0.00	3	41.62	41.65	-3	20,707	-0.01%
2019/06/14	3	41.30	5.6	41.45	41.30	-2.6	21,035	-0.01%
2019/06/13	3	41.53	0	0.00	41.65	3	21,109	0.01%
2019/06/12	7.1	41.82	0	0.00	41.90	7.1	21,261	0.03%
2019/06/11	1	41.60	13	41.91	42.10	-12	21,226	-0.06%
2019/06/10	1.1	41.12	3	41.33	41.35	-1.9	20,962	-0.01%
2019/06/06	3	40.83	0	0.00	40.75	3	20,938	0.01%
2019/06/05	8	41.28	0	0.00	41.10	8	20,946	0.04%
2019/06/04	3	41.43	7	41.49	41.45	-4	20,924	-0.02%
2019/06/03	11	40.91	10	41.00	41.05	1	20,926	0.01%
2019/05/31	7	40.81	6	40.84	40.80	1	20,935	0.00%
2019/05/30	6	40.48	0	0.00	40.50	6	20,823	0.03%
2019/05/29	5	40.33	1	40.35	40.30	4	21,156	0.02%
2019/05/28	18	40.59	2	40.75	40.35	16	21,292	0.08%
2019/05/27	3.1	40.87	7	40.84	40.75	-3.9	20,084	-0.02%
2019/05/24	6	40.63	0	0.00	40.60	6	20,117	0.03%
2019/05/23	1	40.85	7.5	40.89	41.00	-6.5	20,017	-0.03%
2019/05/22	5	41.06	1	41.05	41.15	4	20,047	0.02%
2019/05/21	0.2	41.60	27	41.14	41.50	-26.8	20,045	-0.13%
2019/05/20	4.1	40.35	1	40.25	40.20	3.1	19,732	0.02%
2019/05/17	17	40.04	1	39.95	40.00	16	19,779	0.08%
2019/05/16	31	40.33	7	40.30	40.00	24	19,523	0.12%
2019/05/15	9	41.02	11	41.14	40.95	-2	19,277	-0.01%
2019/05/14	65	40.42	7	40.30	40.45	58	19,168	0.30%
2019/05/13	108	42.18	2	42.58	41.95	106	18,279	0.58%	大買/鉅額交易
2019/05/10	7	43.34	3.2	43.67	43.20	3.8	17,969	0.02%
2019/05/09	13	43.68	6	43.65	43.50	7	18,064	0.04%
2019/05/08	8	44.04	2	44.13	44.05	6	17,820	0.03%
2019/05/07	115.1	44.44	2	44.45	44.35	113.1	17,976	0.63%	大買/鉅額交易
2019/05/06	62	44.40	1.3	44.62	44.50	60.7	18,096	0.34%
2019/05/03	104	45.45	7	45.52	45.45	97	17,979	0.54%	大買/
2019/05/02	0.4	45.60	22	45.37	45.65	-21.6	17,838	-0.12%
2019/04/30	21	44.70	12	44.70	44.70	9	17,602	0.05%
2019/04/29	5.1	44.64	8	44.49	44.60	-2.9	17,665	-0.02%
2019/04/26	2.1	44.45	2	44.40	44.50	0.1	17,852	0.00%
2019/04/25	4.1	44.44	2	44.45	44.35	2.1	18,088	0.01%
2019/04/24	2	44.35	7	44.43	44.30	-5	18,414	-0.03%
2019/04/23	3	44.33	1	44.40	44.35	2	18,909	0.01%
2019/04/22	8	44.45	0	0.00	44.35	8	19,135	0.04%
2019/04/19	0	0.00	4	44.43	44.35	-4	19,298	-0.02%
2019/04/18	6	44.13	11	44.05	44.20	-5	19,368	-0.03%
2019/04/17	5	44.10	1	44.10	44.10	4	19,526	0.02%
2019/04/16	5	44.05	1	44.05	44.10	4	19,348	0.02%
2019/04/15	9	44.20	1	44.30	44.15	8	19,302	0.04%
2019/04/12	4	44.15	1	44.30	44.10	3	19,307	0.02%
2019/04/11	6	44.21	2	44.60	44.15	4	19,349	0.02%
2019/04/10	18	44.19	0	0.00	44.20	18	19,157	0.09%
2019/04/09	2	44.30	3	44.35	44.30	-1	18,921	-0.01%
2019/04/08	18.1	44.38	0	0.00	44.30	18.1	18,599	0.10%
2019/04/03	4	44.81	1	44.95	44.80	3	18,081	0.02%
2019/04/02	1	44.80	3.5	44.93	44.80	-2.5	18,020	-0.01%
2019/04/01	15	44.89	7	44.83	44.50	8	18,047	0.04%
2019/03/29	24	44.28	25	44.34	44.95	-1	17,832	-0.01%
2019/03/28	23.1	44.06	8	44.13	44.00	15.1	17,709	0.09%
2019/03/27	11	44.60	2	44.65	44.50	9	17,366	0.05%
2019/03/26	19	45.28	1	45.55	45.25	18	17,108	0.11%
2019/03/25	5.1	45.38	0	0.00	45.40	5.1	17,067	0.03%
2019/03/22	20	46.23	1	46.20	46.20	19	16,893	0.11%
2019/03/21	9	46.66	1	46.75	46.75	8	16,784	0.05%
2019/03/20	105	46.84	11	46.82	46.95	94	16,780	0.56%	大買/
2019/03/19	6	46.60	22.4	46.43	46.65	-16.4	16,896	-0.10%
2019/03/18	8	45.56	1	45.80	45.80	7	16,574	0.04%
2019/03/15	3	45.25	8	45.39	45.45	-5	16,518	-0.03%
2019/03/14	1	45.15	1	45.15	45.10	0	16,273	0.00%
2019/03/13	6	45.11	5	45.15	45.15	1	16,385	0.01%
2019/03/12	2.2	45.05	2	45.00	45.00	0.2	16,479	0.00%
2019/03/11	8	44.53	1	44.55	44.40	7	16,510	0.04%
2019/03/08	11	44.50	0	0.00	44.45	11	16,503	0.07%
2019/03/07	4.1	44.71	1	44.75	44.65	3.1	16,730	0.02%
2019/03/06	2	44.93	3	44.92	44.95	-1	16,792	-0.01%
2019/03/05	6	44.83	1	44.90	44.60	5	17,051	0.03%
2019/03/04	6	44.43	12	44.85	44.90	-6	17,057	-0.04%
2019/02/27	7	45.21	1	45.35	45.30	6	16,897	0.04%
2019/02/26	17	45.55	1	45.55	45.50	16	16,689	0.10%
2019/02/25	2.1	45.45	100	45.45	45.55	-97.9	16,530	-0.59%
2019/02/22	1	45.15	5	45.20	45.40	-4	16,537	-0.02%
2019/02/21	2	45.10	13	45.15	45.40	-11	16,449	-0.07%
2019/02/20	13	44.95	16	45.07	45.15	-3	16,347	-0.02%
2019/02/19	5	44.60	1	44.65	44.60	4	16,200	0.02%
2019/02/18	2	44.45	1	44.55	44.40	1	16,200	0.01%
2019/02/15	3	44.43	3	44.52	44.20	0	15,981	0.00%
2019/02/14	8	44.60	6	44.61	44.55	2	15,903	0.01%
2019/02/13	7	44.16	3	44.12	44.30	4	15,657	0.03%
2019/02/12	9.4	43.92	8	43.99	43.90	1.4	15,578	0.01%
2019/02/11	1	43.75	0	0.00	43.55	1	15,524	0.01%
2019/01/30	11	43.66	0	0.00	43.60	11	15,374	0.07%
2019/01/29	3	43.72	0.1	44.00	43.90	2.9	15,060	0.02%
2019/01/28	4.2	43.52	0	0.00	43.80	4.2	14,887	0.03%
2019/01/25	21	43.55	1	43.70	43.50	20	14,644	0.14%
2019/01/24	27	43.55	0	0.00	43.55	27	14,477	0.19%
2019/01/23	7	43.84	0	0.00	43.75	7	14,456	0.05%
2019/01/22	76.1	44.07	6	44.17	44.20	70.1	14,399	0.49%
2019/01/21	14	43.81	1.4	43.97	43.80	12.6	14,376	0.09%
2019/01/18	9	43.47	3	43.58	43.50	6	14,615	0.04%
2019/01/17	2	43.68	2	43.88	43.80	0	14,497	0.00%
2019/01/16	8	43.43	0	0.00	43.60	8	14,322	0.06%
2019/01/15	18	43.94	1.7	44.19	43.75	16.3	14,030	0.12%
2019/01/14	7	44.66	3	44.50	44.40	4	13,493	0.03%
2019/01/11	2	45.73	0	0.00	45.55	2	13,412	0.01%
2019/01/10	5	45.89	0	0.00	45.85	5	13,374	0.04%
2019/01/09	0.1	46.00	6	45.84	45.95	-5.9	13,385	-0.04%
2019/01/07	9	45.21	2	45.30	45.20	7	13,425	0.05%
2019/01/04	16	44.78	0	0.00	44.55	16	13,467	0.12%
2019/01/03	3	45.20	0	0.00	45.15	3	13,852	0.02%
2019/01/02	2	46.30	0	0.00	45.90	2	13,837	0.01%
2018/12/28	3	46.62	2	46.88	47.00	1	13,810	0.01%
2018/12/27	50	46.50	6	46.65	46.70	44	14,054	0.31%
2018/12/26	1	46.10	1	46.35	46.00	0	14,215	0.00%
2018/12/25	1.6	46.08	2	46.08	46.00	-0.4	14,341	0.00%
2018/12/24	7	46.34	0	0.00	46.50	7	14,365	0.05%
2018/12/21	8	46.89	1	46.90	46.95	7	14,474	0.05%
2018/12/20	7	47.14	6	47.13	47.00	1	14,426	0.01%
2018/12/19	2	47.00	2	47.10	47.25	0	14,318	0.00%
2018/12/18	4	47.31	0	0.00	47.20	4	14,270	0.03%
2018/12/17	4	47.63	2	47.88	47.70	2	14,372	0.01%
2018/12/14	9	47.77	5	47.76	47.55	4	14,530	0.03%
2018/12/13	0	48.25	10	47.96	48.25	-10	14,376	-0.07%
2018/12/12	13	47.34	5	47.67	47.50	8	14,310	0.06%
2018/12/11	1	47.50	2	47.65	47.60	-1	13,953	-0.01%
2018/12/10	1	47.65	1	47.65	47.60	0	13,959	0.00%
2018/12/07	12	48.28	1	48.40	48.15	11	13,964	0.08%
2018/12/06	3.4	48.13	3	48.08	48.25	0.4	14,017	0.00%
2018/12/05	11	48.25	3	48.40	48.40	8	14,099	0.06%
2018/12/04	4	48.49	4	48.74	48.95	0	14,067	0.00%
2018/12/03	6	49.10	1	49.10	49.10	5	13,952	0.04%
2018/11/30	3.3	48.61	3	48.92	48.55	0.3	13,946	0.00%
2018/11/29	6.3	48.68	2	49.35	48.55	4.3	13,686	0.03%
2018/11/28	12	48.79	1	48.95	48.80	11	13,485	0.08%
2018/11/27	3	49.12	1	49.40	49.05	2	13,178	0.02%
2018/11/26	7	49.48	0	0.00	49.55	7	13,145	0.05%
2018/11/23	0	0.00	1	50.10	49.95	-1	12,886	-0.01%
2018/11/22	5	50.10	0	0.00	50.40	5	12,878	0.04%
2018/11/21	1	50.20	2	50.10	50.20	-1	12,886	-0.01%
2018/11/20	7	50.30	0	0.00	50.20	7	12,820	0.05%
2018/11/19	0	0.00	8	50.94	51.00	-8	12,871	-0.06%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/15	3	50.47	3	50.77	50.80	0	12,870	0.00%
2018/11/14	1	50.40	7	50.30	50.40	-6	12,904	-0.05%
2018/11/13	2	49.95	1	50.20	50.20	1	13,066	0.01%
2018/11/09	1	50.20	2	50.80	51.00	-1	13,173	-0.01%
2018/11/08	1	50.80	9	50.42	50.90	-8	13,006	-0.06%
2018/11/07	0.8	49.80	6	49.95	50.10	-5.3	12,859	-0.04%
2018/11/06	6	49.35	0.2	49.50	49.40	5.8	12,829	0.05%
2018/11/05	7.1	48.89	2	49.60	49.60	5.1	12,791	0.04%
2018/11/02	8	48.52	20	49.13	49.50	-12	12,818	-0.09%
2018/11/01	8	48.59	2	48.75	48.75	6	12,752	0.05%
2018/10/31	4	48.50	12	49.00	49.00	-8	12,645	-0.06%
2018/10/30	0	48.35	21	48.20	48.35	-21	12,477	-0.17%
2018/10/29	9	47.05	7	47.80	47.50	2	12,456	0.02%
2018/10/26	22	47.69	5	47.61	47.40	17	12,309	0.14%
2018/10/25	14	48.70	5	48.90	48.70	9	11,924	0.08%
2018/10/24	4	49.20	22	49.59	49.75	-18	11,850	-0.15%
2018/10/23	7	49.52	0	0.00	49.30	7	11,784	0.06%
2018/10/22	1	49.80	1	50.20	50.30	0	11,644	0.00%
2018/10/19	5	49.35	7	49.99	50.30	-2	11,770	-0.02%
2018/10/18	16	49.90	1	50.00	50.00	15	11,657	0.13%
2018/10/17	2	50.15	2	50.00	50.00	0	11,627	0.00%
2018/10/16	12.1	49.99	7	50.40	50.40	5.1	11,549	0.04%
2018/10/15	8	49.83	5	49.98	50.00	3	11,464	0.03%
2018/10/12	9	49.76	9	50.46	50.60	0	11,252	0.00%
2018/10/11	13	50.34	1	50.10	50.10	12	11,086	0.11%
2018/10/09	2	51.70	25	52.52	52.40	-23	10,544	-0.22%
2018/10/08	0.1	51.90	13	51.79	51.90	-12.9	10,391	-0.12%
2018/10/05	12	51.38	7	51.29	51.20	5	10,408	0.05%
2018/10/04	9	52.01	4	52.03	51.70	5	10,304	0.05%
2018/10/03	10	52.20	1	52.40	52.20	9	10,291	0.09%
2018/10/02	11	52.47	3	52.47	52.30	8	10,269	0.08%
2018/10/01	0.1	52.80	5	52.90	52.90	-4.9	10,328	-0.05%
2018/09/28	9	52.57	5	53.18	52.50	4	10,506	0.04%
2018/09/27	11	52.61	5	52.84	52.80	6	10,592	0.06%
2018/09/26	9	52.50	25.7	52.75	53.00	-16.7	10,649	-0.16%
2018/09/25	3	52.87	0	0.00	52.80	3	10,913	0.03%
2018/09/21	6.2	52.00	9.1	52.78	52.90	-2.9	10,960	-0.03%
2018/09/20	1	51.70	18	51.98	52.20	-17	10,889	-0.16%
2018/09/19	0	0.00	8	51.40	51.40	-8	10,842	-0.07%
2018/09/18	7	50.81	3	51.00	50.90	4	11,020	0.04%
2018/09/17	2	50.90	0	0.00	51.20	2	11,188	0.02%
2018/09/14	2	50.75	17	51.19	51.20	-15	11,480	-0.13%
2018/09/13	7.1	50.59	0	0.00	50.50	7.1	11,666	0.06%
2018/09/12	6	50.50	1	50.70	50.50	5	11,881	0.04%
2018/09/11	7	50.56	1	50.30	50.50	6	12,101	0.05%
2018/09/10	9	50.80	2	51.40	50.90	7	12,298	0.06%
2018/09/07	7	51.20	1	51.10	51.20	6	12,596	0.05%
2018/09/06	1.1	51.41	3	51.80	51.50	-1.9	12,810	-0.01%
2018/09/05	2	51.90	0	0.00	51.80	2	12,909	0.02%
2018/09/04	1	52.30	2	52.35	52.20	-1	13,047	-0.01%
2018/09/03	7	52.16	0	0.00	52.00	7	13,115	0.05%
2018/08/31	3	52.20	9	52.42	52.60	-6	13,234	-0.05%
2018/08/30	3	52.30	2	52.45	52.20	1	13,321	0.01%
2018/08/29	9	52.36	0	0.00	52.60	9	13,436	0.07%
2018/08/28	1	52.80	2.5	52.84	52.70	-1.5	13,479	-0.01%
2018/08/27	3	52.80	0	0.00	52.80	3	13,544	0.02%
2018/08/24	0	0.00	8	52.74	52.80	-8	13,597	-0.06%
2018/08/23	2	51.85	5	52.50	52.50	-3	13,990	-0.02%
2018/08/22	1	51.70	6	52.10	52.10	-5	14,303	-0.03%
2018/08/21	0	0.00	2	51.70	51.90	-2	14,272	-0.01%
2018/08/20	10	51.40	0	0.00	51.30	10	14,242	0.07%
2018/08/17	5	51.70	0	0.00	51.80	5	14,160	0.04%
2018/08/16	7	51.39	1	51.60	51.50	6	14,206	0.04%
2018/08/15	6	51.80	1	52.10	51.90	5	14,205	0.04%
2018/08/14	1	52.00	1	52.10	52.20	0	14,272	0.00%
2018/08/13	0	0.00	1	52.10	52.00	-1	14,288	-0.01%
2018/08/10	1	52.70	7	52.90	53.00	-6	14,353	-0.04%
2018/08/09	7	52.86	1	53.00	52.70	6	14,473	0.04%
2018/08/08	0	0.00	100	53.00	53.00	-100	14,644	-0.68%
2018/08/07	35.5	52.64	0	0.00	52.50	35.5	14,831	0.24%
2018/08/06	22.1	52.64	7	52.97	53.00	15.1	14,992	0.10%
2018/08/03	0	0.00	17	52.63	52.80	-17	15,364	-0.11%
2018/08/02	13	52.13	2	52.25	52.00	11	15,476	0.07%
2018/08/01	15	52.49	0	0.00	52.50	15	15,569	0.10%
2018/07/31	0	0.00	15	52.61	52.70	-15	15,740	-0.10%
2018/07/30	3	52.17	0.8	52.20	52.20	2.2	15,752	0.01%
2018/07/27	0	0.00	12.5	51.95	52.40	-12.5	15,788	-0.08%
2018/07/26	11	51.88	0	0.00	52.10	11	15,861	0.07%
2018/07/25	1	51.90	1	52.30	52.10	0	15,854	0.00%
2018/07/24	10.5	52.24	1	51.90	52.10	9.5	15,828	0.06%
2018/07/23	0	0.00	5	52.50	52.30	-5	15,984	-0.03%
2018/07/20	16	52.31	34	52.64	52.30	-18	16,199	-0.11%
2018/07/19	26	52.28	5	52.50	52.40	21	16,458	0.13%
2018/07/18	0	0.00	25	52.62	52.70	-25	16,494	-0.15%
2018/07/16	20	51.85	0	0.00	52.00	20	16,561	0.12%
2018/07/13	0	0.00	10	52.20	52.20	-10	16,748	-0.06%
2018/07/12	15	51.07	10	51.85	52.10	5	16,800	0.03%
2018/07/11	7	51.13	1	50.90	51.20	6	16,811	0.04%
2018/07/10	8.5	51.62	1	51.30	51.80	7.5	16,672	0.04%
2018/07/09	5.1	51.11	5	51.70	51.70	0.1	16,654	0.00%
2018/07/06	5.7	50.91	50	50.90	51.00	-44.3	16,592	-0.27%
2018/07/04	8	51.63	0	0.00	51.90	8	16,616	0.05%
2018/07/03	31	52.26	0	0.00	52.10	31	16,535	0.19%
2018/07/02	12.1	53.30	0.1	53.20	53.20	12	16,295	0.07%
2018/06/29	5	53.10	12	53.83	53.80	-7	16,159	-0.04%
2018/06/28	13.1	52.54	4	52.95	53.00	9.1	15,945	0.06%
2018/06/27	8	52.74	9.8	53.16	52.80	-1.8	15,878	-0.01%
2018/06/26	11	53.11	3.4	53.48	53.00	7.6	15,760	0.05%
2018/06/25	9	55.79	10	55.95	55.60	-1	15,534	-0.01%
2018/06/22	1.5	55.70	21	55.92	56.00	-19.5	15,240	-0.13%
2018/06/21	0	0.00	12	56.07	55.90	-12	15,020	-0.08%
2018/06/20	1	55.40	19	55.45	55.50	-18	14,998	-0.12%
2018/06/19	1	54.50	10.1	55.40	55.00	-9.1	14,863	-0.06%
2018/06/15	5	54.50	0	0.00	55.30	5	14,466	0.03%
2018/06/14	15	54.96	0	0.00	54.50	15	14,169	0.11%
2018/06/13	4	55.53	15	55.80	55.50	-11	13,920	-0.08%
2018/06/12	5	55.10	0	0.00	55.10	5	14,001	0.04%
2018/06/11	0	0.00	11	55.39	55.40	-11	13,851	-0.08%
2018/06/08	10	54.80	11	55.00	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	5	55.10	55.00	-5	13,947	-0.04%
2018/06/06	6	54.80	20	54.81	54.90	-14	14,092	-0.10%
2018/06/05	2.1	53.90	7	54.30	54.30	-4.9	14,065	-0.04%
2018/06/04	0	0.00	1.6	53.80	54.00	-1.6	14,053	-0.01%
2018/06/01	3	53.27	1	53.50	53.50	2	14,024	0.01%
2018/05/31	0	53.40	0	0.00	53.60	0	13,998	0.00%
2018/05/30	7	52.94	2	52.70	52.90	5	13,666	0.04%
2018/05/29	0	0.00	2	54.25	54.10	-2	13,502	-0.01%
2018/05/28	2	53.85	0	0.00	54.10	2	13,620	0.01%
2018/05/25	1	54.20	0	0.00	53.90	1	13,719	0.01%
2018/05/24	4	54.20	0	0.00	54.20	4	13,715	0.03%
2018/05/23	12	54.15	1	54.30	54.00	11	13,761	0.08%
2018/05/22	6	54.72	0	0.00	54.70	6	13,826	0.04%
2018/05/21	0	0.00	6	54.95	55.00	-6	14,054	-0.04%
2018/05/18	10	54.53	2	54.60	54.40	8	14,155	0.06%
2018/05/17	1	54.90	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	5	54.90	54.90	-5	14,261	-0.04%
2018/05/15	11	54.30	1	54.60	54.00	10	14,402	0.07%
2018/05/14	0	0.00	13	54.93	55.00	-13	14,737	-0.09%
2018/05/11	2	54.00	9	54.42	54.60	-7	14,736	-0.05%
2018/05/10	1	53.20	0	0.00	53.30	1	14,429	0.01%
2018/05/09	0	0.00	9.5	53.69	53.60	-9.5	14,315	-0.07%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/05/07	1.1	52.89	1	53.30	53.00	0.1	14,283	0.00%
2018/05/04	1	52.80	0	0.00	52.80	1	14,309	0.01%
2018/05/03	1	53.10	1	53.80	52.90	0	14,504	0.00%
2018/05/02	8	53.46	3	53.50	53.50	5	14,600	0.03%
2018/04/30	2.1	53.59	2	53.90	53.50	0.1	14,691	0.00%
2018/04/27	0	0.00	5	53.40	53.50	-5	14,774	-0.03%
2018/04/26	1	52.10	13	52.74	52.80	-12	14,749	-0.08%
2018/04/25	12	51.85	1.5	51.86	52.20	10.5	14,567	0.07%
2018/04/24	0	0.00	2	52.70	52.50	-2	14,412	-0.01%
2018/04/23	1	52.50	3	52.60	52.50	-2	14,523	-0.01%
2018/04/20	1	52.30	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	18	52.71	52.90	-18	14,867	-0.12%
2018/04/18	1	52.00	1	52.00	52.00	0	14,751	0.00%
2018/04/17	20	51.78	2	52.30	51.60	18	14,773	0.12%
2018/04/16	3	52.63	2	52.75	52.50	1	15,033	0.01%
2018/04/13	2	52.80	0	0.00	52.80	2	15,106	0.01%
2018/04/12	2	53.15	2	53.60	53.30	0	15,314	0.00%
2018/04/11	2	53.45	1	53.20	53.30	1	15,513	0.01%
2018/04/10	11	53.11	33	53.35	53.00	-22	15,594	-0.14%
2018/04/09	0.1	52.70	12	52.78	53.00	-11.9	15,704	-0.08%
2018/04/03	6	51.92	0	0.00	52.00	6	15,783	0.04%
2018/04/02	1	52.31	2	52.60	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	4	52.35	52.50	-4	15,982	-0.03%
2018/03/30	3	51.97	2	52.30	51.90	1	16,053	0.01%
2018/03/29	15	51.87	0	0.00	51.80	15	16,036	0.09%
2018/03/28	4	52.70	1	52.60	52.50	3	15,956	0.02%
2018/03/27	1	53.10	0	0.00	53.30	1	16,044	0.01%
2018/03/26	7	52.26	5	52.50	52.80	2	16,064	0.01%
2018/03/23	10	52.56	3	52.77	52.20	7	16,204	0.04%
2018/03/22	19	53.37	13	53.85	53.40	6	16,228	0.04%
2018/03/21	1	53.50	2	53.60	53.40	-1	16,072	-0.01%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/19	1	53.30	1	53.60	53.60	0	16,471	0.00%
2018/03/16	13	53.13	3	53.67	53.40	10	16,593	0.06%
2018/03/15	2	53.50	1	53.90	53.40	1	16,519	0.01%
2018/03/14	2	53.60	2	53.95	53.90	0	16,604	0.00%
2018/03/13	1	53.90	1	54.40	53.90	0	16,660	0.00%
2018/03/12	0	0.00	14	54.02	54.50	-14	16,673	-0.08%
2018/03/09	6	52.30	0	0.00	52.00	6	16,714	0.04%
2018/03/08	3	52.53	10	52.45	52.40	-7	17,459	-0.04%
2018/03/07	6	52.62	0	0.00	52.50	6	17,930	0.03%
2018/03/06	0	0.00	1	52.80	52.80	-1	18,836	-0.01%
2018/03/05	5	52.70	0	0.00	52.60	5	19,210	0.03%
2018/03/02	5	53.20	0	0.00	53.30	5	19,274	0.03%
2018/03/01	25	54.02	0	0.00	53.90	25	19,367	0.13%
2018/02/26	1	54.70	0	0.00	54.30	1	19,415	0.01%
2018/02/23	1	54.40	15	54.73	54.70	-14	19,762	-0.07%
2018/02/22	5	53.20	12	54.03	54.20	-7	20,668	-0.03%
2018/02/21	6	53.90	8	54.13	54.00	-2	21,958	-0.01%
2018/02/09	2	52.80	0	0.00	52.80	2	21,999	0.01%
2018/02/08	19	53.28	1	53.30	53.30	18	21,798	0.08%
2018/02/07	0	0.00	46	52.87	52.70	-46	21,929	-0.21%
2018/02/06	35	51.58	2	51.05	50.80	33	21,788	0.15%
2018/02/05	5	53.90	0.1	54.10	54.10	4.9	21,376	0.02%
2018/02/01	1	54.70	12	55.02	54.80	-11	21,287	-0.05%
2018/01/31	24	54.57	1	54.30	54.60	23	21,223	0.11%
2018/01/30	10.2	54.57	0.9	54.40	54.40	9.3	21,082	0.04%
2018/01/29	0	54.90	10	55.03	55.20	-10	21,006	-0.05%
2018/01/26	19.3	54.82	5	55.06	54.70	14.3	20,866	0.07%
2018/01/25	1	55.60	3	55.80	55.60	-2	20,658	-0.01%
2018/01/24	8	55.28	7.4	55.74	55.70	0.6	20,570	0.00%
2018/01/23	6	55.83	10.7	55.98	56.00	-4.7	20,526	-0.02%
2018/01/19	10	55.70	1.5	55.90	56.00	8.5	20,908	0.04%
2018/01/18	1	55.89	10	56.30	55.90	-9	20,836	-0.04%
2018/01/17	10	55.95	0.2	56.00	56.30	9.8	20,787	0.05%
2018/01/16	2	56.20	6	56.57	56.60	-4	20,659	-0.02%
2018/01/15	0	56.20	43.1	56.39	56.50	-43	20,518	-0.21%
2018/01/12	0	0.00	6	55.75	55.60	-6	20,278	-0.03%
2018/01/11	13	55.20	0	0.00	55.40	13	20,202	0.06%
2018/01/10	2	56.20	18	56.34	55.60	-16	20,285	-0.08%
2018/01/09	0	0.00	0.3	55.50	55.80	-0.3	20,010	0.00%
2018/01/08	4	55.10	0	0.00	55.70	4	20,036	0.02%
2018/01/05	1	55.40	30	55.55	55.70	-29	19,793	-0.15%
2018/01/04	0	0.00	13.9	55.20	55.40	-13.9	19,585	-0.07%
2018/01/03	12	55.15	52.8	55.02	55.20	-40.8	19,635	-0.21%
2018/01/02	0	54.00	7	54.06	54.20	-7	19,235	-0.04%