國泰金 (2882)-中國信託-新竹券商分點個股進出

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
56.2
漲跌
▲0.6
漲幅
+1.08%
成交量
46,579張
產業
上市金融類股
2550人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/05/31	16	55.64	24	56.22	56.20	-8	31,663	-0.03%
2024/05/30	23	55.57	30	56.22	55.60	-7	31,098	-0.02%
2024/05/29	34	55.93	6	56.50	55.60	28	30,827	0.09%
2024/05/28	0	0.00	47.3	56.38	56.80	-47.3	30,409	-0.16%
2024/05/27	15.1	55.68	46	55.73	55.60	-30.9	30,154	-0.10%
2024/05/24	7	54.76	62.4	54.99	54.90	-55.4	30,085	-0.18%
2024/05/23	31	54.95	0.4	54.98	54.80	30.6	30,107	0.10%
2024/05/22	7	55.80	60	55.76	56.00	-53	29,852	-0.18%
2024/05/21	52	55.11	4	55.15	55.40	48	29,708	0.16%
2024/05/20	8	55.90	3.5	56.00	56.00	4.5	29,367	0.02%
2024/05/17	3	56.30	19.1	56.58	56.40	-16.1	29,208	-0.06%
2024/05/16	23.2	56.66	3	56.63	56.40	20.2	29,050	0.07%
2024/05/15	21	56.03	28	56.46	56.60	-7	28,227	-0.02%
2024/05/14	24	54.38	36	54.93	54.30	-12	27,245	-0.04%
2024/05/13	34.2	55.13	14.4	55.08	55.10	19.7	26,962	0.07%
2024/05/10	79.6	53.23	113.1	54.55	55.50	-33.5	26,191	-0.13%	大賣/
2024/05/09	0	0.00	24.1	51.95	51.70	-24.1	24,534	-0.10%
2024/05/08	3	50.80	2.2	50.90	50.90	0.9	24,131	0.00%
2024/05/07	12	50.78	2.5	51.10	50.90	9.5	24,147	0.04%
2024/05/06	0.1	50.50	32.8	51.00	50.90	-32.7	24,031	-0.14%
2024/05/03	1.3	50.25	10	50.42	50.20	-8.7	23,755	-0.04%
2024/05/02	2.1	50.40	40.5	50.36	50.30	-38.4	23,703	-0.16%
2024/04/30	28	50.84	9	50.80	50.50	19	23,517	0.08%
2024/04/29	1.2	50.47	65.7	50.29	50.80	-64.5	23,098	-0.28%
2024/04/26	1.2	48.91	11	49.00	48.90	-9.8	22,340	-0.04%
2024/04/25	4.1	48.47	0	0.00	48.55	4.1	22,428	0.02%
2024/04/24	0	0.00	3	49.27	49.25	-3	22,385	-0.01%
2024/04/23	0.1	48.45	3	48.72	48.75	-2.9	22,603	-0.01%
2024/04/22	20	48.45	7	48.19	48.40	13	22,828	0.06%
2024/04/19	14	47.55	3.6	47.34	47.45	10.4	22,753	0.05%
2024/04/18	9	47.87	5	48.38	48.45	4	22,431	0.02%
2024/04/17	7	47.89	11	48.00	47.90	-4	22,340	-0.02%
2024/04/16	43	47.92	11	47.72	47.85	32	22,176	0.14%
2024/04/15	3	48.77	7.5	49.05	48.95	-4.5	21,808	-0.02%
2024/04/12	5.7	49.20	0	0.00	49.05	5.7	21,657	0.03%
2024/04/11	12	50.04	14	49.63	49.70	-2	21,353	-0.01%
2024/04/10	9	48.87	0	0.00	48.75	9	20,845	0.04%
2024/04/09	0	0.00	8.5	49.24	49.45	-8.5	20,642	-0.04%
2024/04/08	7	48.30	3	48.27	48.35	4	20,144	0.02%
2024/04/03	7	48.21	50	48.35	48.05	-43	20,142	-0.21%
2024/04/02	0.1	48.95	7	48.76	48.95	-6.9	20,059	-0.03%
2024/04/01	5.5	48.96	4	49.03	48.95	1.5	20,092	0.01%
2024/03/29	7.1	48.54	39.5	48.54	48.65	-32.4	19,929	-0.16%
2024/03/28	1	48.25	0	0.00	48.25	1	19,806	0.01%
2024/03/27	1	48.05	22	48.16	48.20	-21	19,792	-0.11%
2024/03/26	3	48.00	4	47.95	48.35	-1	19,800	-0.01%
2024/03/25	12.6	47.98	5	48.15	48.10	7.6	19,822	0.04%
2024/03/22	14	48.80	6.5	48.86	48.55	7.5	19,755	0.04%
2024/03/21	19.1	48.40	29	48.22	48.55	-9.9	19,329	-0.05%
2024/03/20	3	47.67	6	47.70	47.50	-3	19,083	-0.02%
2024/03/19	0	0.00	8.2	47.45	47.75	-8.2	19,384	-0.04%
2024/03/18	6	47.48	12	47.59	47.55	-6	19,301	-0.03%
2024/03/15	13.5	47.58	12.5	48.09	47.65	1.1	19,158	0.01%
2024/03/14	18	48.22	41.5	48.13	48.30	-23.5	18,269	-0.13%
2024/03/13	39.1	46.70	12	46.76	46.80	27.1	17,370	0.16%
2024/03/12	4.2	46.19	13.5	46.34	46.50	-9.3	17,141	-0.05%
2024/03/11	21	46.18	8	46.23	46.05	13	16,726	0.08%
2024/03/08	4	45.23	23.2	45.20	45.30	-19.2	16,215	-0.12%
2024/03/07	3.3	44.63	0	0.00	44.85	3.3	15,741	0.02%
2024/03/06	5.5	44.64	3	44.73	44.55	2.5	15,652	0.02%
2024/03/05	9.4	44.76	6	44.80	44.65	3.4	15,917	0.02%
2024/03/04	1.1	44.66	0	0.00	44.65	1.1	15,905	0.01%
2024/03/01	3	44.75	0	0.00	44.65	3	15,930	0.02%
2024/02/29	4.1	44.61	3.4	44.69	45.05	0.7	15,994	0.00%
2024/02/26	50	44.38	5	44.40	44.30	45	15,576	0.29%
2024/02/23	5	44.66	1.2	44.86	44.45	3.8	15,466	0.02%
2024/02/21	3	44.78	0	0.00	44.75	3	15,691	0.02%
2024/02/20	5	45.05	10	44.99	45.10	-5	15,713	-0.03%
2024/02/19	2	44.98	7	44.96	45.00	-5	15,792	-0.03%
2024/02/16	1.1	44.25	0	0.00	44.55	1.1	15,816	0.01%
2024/02/15	10.2	44.10	0	0.00	44.05	10.2	15,933	0.06%
2024/02/05	9	43.91	7	43.95	43.90	2	15,847	0.01%
2024/02/02	6.1	44.18	0	0.00	44.10	6.1	15,646	0.04%
2024/02/01	3	44.35	0	0.00	44.45	3	15,568	0.02%
2024/01/31	4	43.96	0	0.00	44.15	4	15,471	0.03%
2024/01/30	8.7	44.07	0	0.00	43.90	8.7	15,388	0.06%
2024/01/29	3.3	44.38	8	44.39	44.40	-4.7	15,324	-0.03%
2024/01/26	3	44.37	23	44.52	44.50	-20	15,340	-0.13%
2024/01/25	11	44.20	5	44.25	44.35	6	15,366	0.04%
2024/01/24	3	44.18	11.5	44.20	44.20	-8.5	15,325	-0.06%
2024/01/23	1.2	43.97	20	44.00	44.20	-18.8	15,272	-0.12%
2024/01/22	6	43.88	11	43.90	43.85	-5	15,315	-0.03%
2024/01/19	26	43.60	0	0.00	43.80	26	15,261	0.17%
2024/01/18	8	43.28	17.3	43.49	43.30	-9.3	15,132	-0.06%
2024/01/17	54	43.53	0	43.50	43.30	54	14,958	0.36%
2024/01/16	36.3	43.94	0	0.00	44.00	36.3	14,499	0.25%
2024/01/15	6.5	44.61	0	0.00	44.45	6.5	14,262	0.05%
2024/01/12	6.2	44.55	0	0.00	44.50	6.2	14,417	0.04%
2024/01/11	13	44.71	11	44.70	44.60	2	14,442	0.01%
2024/01/10	3	44.73	0	0.00	44.70	3	14,537	0.02%
2024/01/09	11	44.89	50.1	44.95	44.75	-39.1	14,551	-0.27%
2024/01/08	1	45.10	13.2	45.21	45.10	-12.2	14,471	-0.08%
2024/01/05	0	0.00	0.5	44.95	44.85	-0.5	14,492	0.00%
2024/01/04	22.9	44.85	6	44.85	44.70	16.9	14,633	0.12%
2024/01/03	37.1	44.90	36	44.91	44.95	1.1	14,958	0.01%
2024/01/02	27.7	45.42	0	0.00	45.50	27.7	14,818	0.19%
2023/12/29	19.3	45.61	0	0.00	45.75	19.3	14,897	0.13%
2023/12/28	1	45.40	3	45.67	45.80	-2	15,058	-0.01%
2023/12/27	6	45.42	8	45.45	45.45	-2	15,076	-0.01%
2023/12/26	3	45.20	13	45.17	45.20	-10	15,031	-0.07%
2023/12/25	1	44.95	0	0.00	44.85	1	15,071	0.01%
2023/12/22	3.1	44.71	20	44.75	44.65	-16.9	15,129	-0.11%
2023/12/21	4.2	44.67	1	44.70	44.70	3.2	15,143	0.02%
2023/12/20	10	44.89	0	0.00	44.85	10	15,167	0.07%
2023/12/19	25	44.95	0	0.00	44.90	25	15,132	0.17%
2023/12/18	4	45.41	1	45.50	45.50	3	15,242	0.02%
2023/12/15	4	45.68	9.1	45.83	45.85	-5.1	15,385	-0.03%
2023/12/14	8	45.77	11.5	45.75	45.90	-3.5	15,090	-0.02%
2023/12/13	13.2	44.70	0	0.00	44.70	13.2	14,626	0.09%
2023/12/12	7.2	44.71	0	0.00	44.75	7.2	14,668	0.05%
2023/12/11	8.2	44.82	1	44.85	44.85	7.2	14,610	0.05%
2023/12/08	21	44.91	0	0.00	44.85	21	14,513	0.14%
2023/12/07	20.7	45.01	0	0.00	45.00	20.7	14,380	0.14%
2023/12/06	2.1	45.53	12	45.71	45.45	-9.9	14,160	-0.07%
2023/12/05	18.3	45.57	0.1	45.80	45.55	18.2	14,051	0.13%
2023/12/04	7.1	46.19	30	46.10	46.25	-22.9	13,799	-0.17%
2023/12/01	2.6	46.15	0	0.00	46.05	2.6	13,838	0.02%
2023/11/30	0.5	46.00	0	0.00	46.50	0.5	13,738	0.00%
2023/11/29	0.3	45.95	11	45.86	45.75	-10.7	13,300	-0.08%
2023/11/28	2	45.80	2	45.85	46.00	0	13,420	0.00%
2023/11/27	0.3	45.90	3.5	46.48	45.75	-3.2	13,497	-0.02%
2023/11/24	0.5	46.15	0	0.00	46.30	0.5	13,412	0.00%
2023/11/22	0.1	46.10	2	46.30	46.30	-1.9	13,527	-0.01%
2023/11/21	0	0.00	20	46.20	46.15	-20	13,506	-0.15%
2023/11/20	0	0.00	0.2	45.70	45.70	-0.2	13,372	0.00%
2023/11/15	0	0.00	10.3	45.77	45.75	-10.3	13,178	-0.08%
2023/11/14	1	45.50	1	45.45	45.45	0	12,979	0.00%
2023/11/13	2.4	45.35	2	45.38	45.25	0.4	12,936	0.00%
2023/11/10	2	44.93	1.3	44.96	44.95	0.7	12,999	0.01%
2023/11/09	0	0.00	1	45.05	45.15	-1	13,107	-0.01%
2023/11/08	1	45.15	1	45.10	45.05	0	13,393	0.00%
2023/11/07	0	0.00	1	45.05	45.20	-1	13,574	-0.01%
2023/11/06	2	45.35	1.1	45.50	45.35	0.9	13,650	0.01%
2023/11/03	3.1	45.05	10.5	45.26	45.35	-7.4	13,730	-0.05%
2023/11/02	0.1	44.45	36	44.85	44.85	-35.9	13,962	-0.26%
2023/11/01	11.1	44.37	0	0.00	44.30	11.1	13,947	0.08%
2023/10/31	1.2	44.08	1.3	44.06	43.90	-0.1	14,171	0.00%
2023/10/30	2.3	43.86	2.3	43.92	43.95	0	14,634	0.00%
2023/10/27	1	44.10	0	0.00	44.20	1	15,080	0.01%
2023/10/26	6	43.88	3	43.85	43.85	3	15,462	0.02%
2023/10/25	4.5	44.26	1.4	44.33	44.15	3.2	15,491	0.02%
2023/10/24	0.2	44.35	0	0.00	44.15	0.2	15,975	0.00%
2023/10/23	9.5	44.19	10	44.55	44.10	-0.5	16,353	0.00%
2023/10/20	21.2	44.34	2	44.75	44.70	19.2	16,283	0.12%
2023/10/19	10	45.00	0	0.00	45.10	10	16,017	0.06%
2023/10/18	4	45.35	2	45.60	45.60	2	15,992	0.01%
2023/10/17	0	0.00	1	45.30	45.25	-1	15,862	-0.01%
2023/10/16	1	45.15	3	45.20	45.50	-2	16,036	-0.01%
2023/10/13	12.1	45.38	0	0.00	45.30	12.1	16,348	0.07%
2023/10/12	0.1	45.85	13	45.95	46.15	-12.9	16,565	-0.08%
2023/10/11	0	0.00	30	45.61	45.95	-30	16,466	-0.18%
2023/10/06	0.5	44.30	5	44.58	44.55	-4.5	16,194	-0.03%
2023/10/05	23.3	43.84	10	43.80	44.05	13.3	16,381	0.08%
2023/10/04	42.5	43.63	0	0.00	43.55	42.5	16,486	0.26%
2023/10/03	31.6	44.12	0	0.00	44.00	31.6	16,314	0.19%
2023/10/02	14.4	44.52	0	0.00	44.50	14.4	16,316	0.09%
2023/09/28	0	0.00	1	44.95	44.55	-1	16,601	-0.01%
2023/09/27	10.3	44.35	5.1	44.56	44.60	5.2	16,568	0.03%
2023/09/26	19.4	44.50	0.2	44.95	44.45	19.2	16,547	0.12%
2023/09/25	5.2	44.74	0	0.00	44.85	5.2	16,456	0.03%
2023/09/22	6.1	44.77	8	44.93	44.70	-1.9	16,512	-0.01%
2023/09/21	18	44.81	8	44.84	44.90	10	16,526	0.06%
2023/09/20	7	45.81	0	0.00	45.70	7	16,348	0.04%
2023/09/19	2	46.30	0	0.00	46.35	2	16,310	0.01%
2023/09/18	5	46.35	2	46.35	46.40	3	16,393	0.02%
2023/09/15	11	46.68	2	46.75	46.65	9	16,421	0.05%
2023/09/14	1	46.75	2	46.70	46.90	-1	16,289	-0.01%
2023/09/13	2.1	46.75	10	46.72	46.75	-7.9	16,345	-0.05%
2023/09/12	20.4	46.50	1	46.30	46.65	19.4	16,622	0.12%
2023/09/11	1	46.25	6	46.37	46.55	-5	16,620	-0.03%
2023/09/07	16	45.62	0	0.00	45.70	16	17,001	0.09%
2023/09/06	4	45.94	0	0.00	45.80	4	17,246	0.02%
2023/09/05	5	46.45	0	0.00	46.45	5	17,354	0.03%
2023/09/04	2.1	46.48	0	0.00	46.65	2.1	17,791	0.01%
2023/09/01	5.1	46.59	5	46.40	46.60	0.1	18,058	0.00%
2023/08/31	4	45.75	0.2	45.85	45.60	3.8	17,967	0.02%
2023/08/30	2	45.85	1	46.00	46.10	1	18,138	0.01%
2023/08/29	1.2	45.68	5	45.83	46.05	-3.8	18,240	-0.02%
2023/08/25	4	44.48	0	0.00	44.50	4	19,481	0.02%
2023/08/24	27.6	44.50	3	44.57	44.65	24.6	19,716	0.12%
2023/08/23	3.1	44.62	0	0.00	44.70	3.1	20,015	0.02%
2023/08/22	3.6	44.93	0	0.00	45.00	3.6	20,119	0.02%
2023/08/21	5.5	45.26	3	45.40	45.40	2.5	20,286	0.01%
2023/08/18	5	45.00	1	45.15	45.20	4	20,446	0.02%
2023/08/17	2.5	45.37	12	45.33	45.30	-9.5	20,594	-0.05%
2023/08/16	8.3	44.94	0	0.00	45.10	8.3	20,645	0.04%
2023/08/15	3	45.32	2	45.50	45.40	1	21,046	0.00%
2023/08/14	15.3	45.26	27	45.05	45.40	-11.7	21,344	-0.05%
2023/08/11	1.3	46.51	0	0.00	46.45	1.3	21,395	0.01%
2023/08/10	1.3	46.67	9	46.57	46.60	-7.7	21,437	-0.04%
2023/08/09	4.3	46.58	9.6	46.59	46.45	-5.3	21,514	-0.02%
2023/08/08	6	46.87	12	46.98	47.05	-6	21,727	-0.03%
2023/08/07	0	0.00	15.6	46.42	46.45	-15.6	21,777	-0.07%
2023/08/04	1	46.30	5	46.36	46.30	-4	21,795	-0.02%
2023/08/02	16.3	46.31	9	46.03	46.20	7.3	21,721	0.03%
2023/08/01	7.1	47.00	14.1	46.44	47.25	-7	21,359	-0.03%
2023/07/31	0.2	45.85	2	46.40	45.75	-1.8	20,808	-0.01%
2023/07/28	17.5	45.68	1	45.65	45.75	16.5	20,486	0.08%
2023/07/27	4.1	45.92	23	45.86	46.00	-18.9	20,452	-0.09%
2023/07/26	1	45.40	32.3	44.93	45.35	-31.3	20,136	-0.16%
2023/07/25	1	44.55	2	44.40	44.55	-1	19,903	-0.01%
2023/07/24	5.3	44.11	1	44.05	44.20	4.3	19,925	0.02%
2023/07/21	3.6	44.44	12	44.65	44.40	-8.4	20,007	-0.04%
2023/07/20	5	44.90	15.2	44.75	44.75	-10.2	20,025	-0.05%
2023/07/19	4.2	45.02	0	0.00	44.50	4.2	19,914	0.02%
2023/07/18	21	44.99	20	45.01	45.05	1	19,807	0.01%
2023/07/17	6	44.78	4	44.90	45.00	2	19,538	0.01%
2023/07/14	0	0.00	23.6	43.99	44.10	-23.6	19,244	-0.12%
2023/07/13	18.1	43.80	1	43.70	43.60	17.1	19,219	0.09%
2023/07/12	7.1	43.70	0.1	43.85	44.00	7	19,104	0.04%
2023/07/11	8.9	43.59	8	43.46	43.60	0.9	19,068	0.00%
2023/07/10	18.7	42.61	1	42.90	42.65	17.7	19,014	0.09%
2023/07/07	11.5	42.14	0	0.00	42.25	11.5	18,995	0.06%
2023/07/06	26.5	42.72	0.6	42.90	42.50	26	18,948	0.14%
2023/07/05	4.5	43.29	0	0.00	43.20	4.5	18,679	0.02%
2023/07/04	9	43.08	0	0.00	43.05	9	18,804	0.05%
2023/07/03	11.2	43.24	3	43.25	43.30	8.2	18,884	0.04%
2023/06/30	13.6	43.28	0	0.00	43.15	13.6	19,065	0.07%
2023/06/29	12.9	43.45	10	43.75	43.40	2.9	19,023	0.02%
2023/06/28	25	43.51	10	43.55	43.65	15	18,959	0.08%
2023/06/27	12	44.09	0.4	44.15	44.15	11.6	18,865	0.06%
2023/06/26	20.3	44.05	2	44.00	44.05	18.3	18,810	0.10%
2023/06/20	0.1	44.15	0	0.00	44.35	0.1	18,939	0.00%
2023/06/19	16.1	43.75	4	43.76	43.90	12.1	19,245	0.06%
2023/06/16	17	44.04	22.5	44.17	43.90	-5.5	19,296	-0.03%
2023/06/15	4	44.30	1.3	44.40	44.35	2.7	19,510	0.01%
2023/06/14	1	44.40	2	44.48	44.60	-1	19,815	-0.01%
2023/06/13	6.6	44.12	7.7	44.06	44.10	-1.1	20,165	-0.01%
2023/06/12	7.5	44.32	0	0.00	44.05	7.5	20,040	0.04%
2023/06/09	15.5	44.49	3	44.45	44.60	12.5	20,220	0.06%
2023/06/08	13.1	44.75	0.2	44.70	44.60	12.9	20,265	0.06%
2023/06/07	1	45.20	6	45.40	45.40	-5	20,307	-0.02%
2023/06/06	1	45.10	1	45.30	45.25	0	20,210	0.00%
2023/06/05	5	45.45	38	45.40	45.25	-33	20,213	-0.16%
2023/06/02	5	44.18	3	44.20	44.45	2	19,891	0.01%
2023/06/01	26.3	43.94	1	44.00	44.00	25.3	19,911	0.13%
2023/05/31	6	44.51	0.1	44.70	44.30	5.9	19,733	0.03%
2023/05/30	6	44.64	0	0.00	44.50	6	18,585	0.03%
2023/05/29	1.2	45.20	37	45.12	44.75	-35.8	18,760	-0.19%
2023/05/26	2	43.88	6.3	44.19	43.90	-4.3	18,509	-0.02%
2023/05/25	17	44.18	0	0.00	44.05	17	18,466	0.09%
2023/05/24	2.2	44.46	12	44.45	44.80	-9.9	18,428	-0.05%
2023/05/23	15.1	45.01	2	45.15	44.80	13.1	18,451	0.07%
2023/05/22	1	45.15	11.2	45.29	45.15	-10.2	18,615	-0.05%
2023/05/19	0	0.00	15	45.05	45.15	-15	18,867	-0.08%
2023/05/18	0	44.25	25	44.08	44.40	-25	18,393	-0.14%
2023/05/17	0	0.00	6	43.90	43.95	-6	18,294	-0.03%
2023/05/16	0	0.00	5.3	43.54	43.60	-5.3	18,227	-0.03%
2023/05/15	1.1	42.98	15	42.91	43.35	-13.9	18,107	-0.08%
2023/05/12	13.1	42.82	1	43.30	42.65	12.1	18,034	0.07%
2023/05/11	1.4	43.37	4	43.55	43.70	-2.6	17,729	-0.01%
2023/05/10	5	42.91	4	43.05	43.05	1	17,471	0.01%
2023/05/09	1.1	43.10	11	43.08	43.50	-9.9	17,476	-0.06%
2023/05/08	4.1	42.98	24.3	42.81	43.05	-20.2	17,565	-0.11%
2023/05/05	0	0.00	3.8	42.47	42.65	-3.8	17,742	-0.02%
2023/05/04	3	42.18	2	42.35	42.50	1	18,392	0.01%
2023/05/03	1.2	42.23	7	42.13	42.40	-5.8	18,694	-0.03%
2023/05/02	11.4	41.97	20	42.30	42.50	-8.6	19,081	-0.05%
2023/04/28	6.1	42.49	80	42.36	42.45	-73.9	19,559	-0.38%
2023/04/27	1	42.05	1	42.35	42.25	0	19,728	0.00%
2023/04/26	10.6	42.19	226	42.12	42.35	-215.4	19,928	-1.08%	大賣/鉅額交易
2023/04/25	2.1	42.95	2.3	42.70	42.60	-0.3	20,081	0.00%
2023/04/24	2.2	42.60	3	42.45	42.65	-0.9	20,163	0.00%
2023/04/21	6	42.48	12	42.69	42.70	-6	20,326	-0.03%
2023/04/20	2.1	42.66	11	42.75	42.95	-8.9	20,474	-0.04%
2023/04/19	2.5	42.84	2	42.93	42.75	0.5	21,138	0.00%
2023/04/18	4	43.04	3	43.02	43.10	1	21,287	0.00%
2023/04/17	3.5	43.03	1	43.20	43.20	2.5	21,528	0.01%
2023/04/14	3	42.72	58.1	42.68	43.15	-55.1	21,676	-0.25%
2023/04/13	5.7	42.66	2	42.60	42.60	3.7	21,991	0.02%
2023/04/12	0	0.00	7	42.91	42.95	-7	23,366	-0.03%
2023/04/11	4.1	42.40	1	42.65	42.65	3.1	23,436	0.01%
2023/04/10	6	42.45	4	42.43	42.55	2	23,472	0.01%
2023/04/07	10.8	42.04	3	42.27	42.25	7.8	23,431	0.03%
2023/04/06	3	41.73	2	42.00	42.00	1	23,302	0.00%
2023/03/31	5.8	41.68	1	41.95	41.80	4.8	23,594	0.02%
2023/03/30	4.3	41.63	0	0.00	41.60	4.3	23,594	0.02%
2023/03/29	1.8	41.60	8	41.79	41.85	-6.2	23,677	-0.03%
2023/03/28	0	0.00	1.2	41.59	41.55	-1.2	23,992	0.00%
2023/03/27	3.1	41.27	0	0.00	41.35	3.1	24,166	0.01%
2023/03/24	4.4	41.29	10	41.25	41.30	-5.6	24,527	-0.02%
2023/03/23	1.3	41.46	0	0.00	41.55	1.3	24,585	0.01%
2023/03/22	8.1	41.24	5	41.35	41.35	3.1	24,551	0.01%
2023/03/21	18	40.83	1.2	40.63	40.75	16.8	24,426	0.07%
2023/03/20	24.2	40.21	0	0.00	40.20	24.2	24,598	0.10%
2023/03/17	23	40.97	1	41.15	41.00	22	24,387	0.09%
2023/03/16	36.5	40.63	13	40.72	40.50	23.5	24,373	0.10%
2023/03/15	6.4	41.70	0.7	41.90	41.50	5.8	24,276	0.02%
2023/03/14	41.1	41.68	24	41.71	41.55	17.1	24,661	0.07%
2023/03/13	56.9	42.15	2	42.15	42.30	54.9	24,935	0.22%
2023/03/10	40	42.82	1	42.70	42.70	39	25,078	0.16%
2023/03/09	4	43.63	4	43.65	43.65	0	25,129	0.00%
2023/03/08	14.5	43.45	0	0.00	43.75	14.5	25,940	0.06%
2023/03/07	7.2	43.61	0.2	43.60	43.75	7.1	26,525	0.03%
2023/03/06	2	43.52	0	0.00	43.60	2	26,702	0.01%
2023/03/03	13.5	42.97	0	0.00	42.90	13.5	26,792	0.05%
2023/03/02	3.2	42.74	0	0.00	43.00	3.2	26,977	0.01%
2023/03/01	15.2	42.83	7.5	42.87	42.75	7.7	27,137	0.03%
2023/02/24	5	43.35	5.5	43.54	43.45	-0.5	26,962	0.00%
2023/02/23	6.4	43.31	0	0.00	43.30	6.4	26,909	0.02%
2023/02/22	12	43.32	3	43.25	43.35	9	26,842	0.03%
2023/02/21	9.1	43.81	1	43.70	43.85	8.1	26,799	0.03%
2023/02/20	10	44.35	2.1	44.21	44.45	7.9	26,879	0.03%
2023/02/17	28	43.84	2	43.95	44.00	26	26,840	0.10%
2023/02/16	8.2	43.02	0	0.00	43.05	8.2	26,950	0.03%
2023/02/15	10.9	42.97	12.1	43.11	42.95	-1.3	27,722	0.00%
2023/02/14	0.1	43.40	1	43.65	43.60	-0.9	27,665	0.00%
2023/02/13	5.3	42.66	58	42.88	42.90	-52.7	27,674	-0.19%
2023/02/10	7.8	42.65	1.7	42.62	42.65	6.1	27,777	0.02%
2023/02/09	2	42.63	4	42.68	42.60	-2	27,815	-0.01%
2023/02/08	54	42.88	4.2	42.88	42.85	49.8	27,871	0.18%
2023/02/07	8	42.86	2	43.00	42.80	6	27,990	0.02%
2023/02/06	9.5	42.81	0	0.00	42.65	9.5	28,020	0.03%
2023/02/03	7.5	43.43	4	43.38	43.30	3.5	27,859	0.01%
2023/02/02	3	43.72	25.3	43.93	44.05	-22.3	27,739	-0.08%
2023/02/01	3.1	42.80	0	0.00	43.00	3.1	27,346	0.01%
2023/01/31	10.7	42.61	8	42.66	42.55	2.7	27,273	0.01%
2023/01/30	4.3	42.78	8.1	42.62	42.70	-3.8	27,171	-0.01%
2023/01/17	4	41.88	6	41.88	42.00	-2	26,752	-0.01%
2023/01/16	2.5	41.85	2	42.00	41.75	0.5	26,590	0.00%
2023/01/13	5	42.04	13	42.09	41.80	-8	27,003	-0.03%
2023/01/12	26	41.76	9	41.71	41.70	17	27,100	0.06%
2023/01/11	1.2	41.50	1	41.65	41.40	0.2	27,226	0.00%
2023/01/10	2.6	41.61	3	41.60	41.70	-0.4	27,398	0.00%
2023/01/09	1.1	41.56	22.4	41.83	42.00	-21.3	27,590	-0.08%
2023/01/06	2.7	40.64	9	40.47	40.75	-6.3	27,378	-0.02%
2023/01/05	5.4	40.09	9.1	40.17	40.25	-3.7	28,347	-0.01%
2023/01/04	2.1	40.00	19	40.00	39.95	-16.9	28,290	-0.06%
2023/01/03	29	39.90	16.1	39.96	39.95	12.9	28,532	0.05%
2022/12/30	16.5	40.02	80	40.00	40.00	-63.5	28,201	-0.23%
2022/12/29	9.5	40.15	8	40.32	40.10	1.5	26,812	0.01%
2022/12/28	6.9	40.99	1	40.70	40.65	5.9	27,146	0.02%
2022/12/27	4.5	41.19	0	0.00	41.15	4.5	27,356	0.02%
2022/12/26	6.1	40.94	6	41.13	41.00	0.1	27,657	0.00%
2022/12/23	5	41.13	4	41.21	41.15	1	28,154	0.00%
2022/12/22	0.9	40.14	1	40.40	40.40	-0.1	28,137	0.00%
2022/12/21	11	39.97	0	0.00	40.00	11	28,540	0.04%
2022/12/20	7.5	40.04	0	0.00	40.15	7.5	28,645	0.03%
2022/12/19	12.2	40.26	3	40.30	40.15	9.2	28,562	0.03%
2022/12/16	3	40.28	0	0.00	40.20	3	28,483	0.01%
2022/12/15	8.1	40.51	0	0.00	40.60	8.1	28,536	0.03%
2022/12/14	5	40.96	0	0.00	40.90	5	28,476	0.02%
2022/12/13	1	40.90	0	0.00	40.95	1	28,389	0.00%
2022/12/12	6	40.52	0	0.00	41.00	6	28,282	0.02%
2022/12/09	7	41.10	0	0.00	41.10	7	28,268	0.02%
2022/12/08	17.5	40.95	22	40.90	40.75	-4.5	28,141	-0.02%
2022/12/07	0.3	41.50	0	0.00	41.40	0.3	28,225	0.00%
2022/12/06	22.3	41.79	11	41.70	41.40	11.3	28,216	0.04%
2022/12/05	7.2	42.99	0	0.00	42.85	7.2	27,965	0.03%
2022/12/02	5	43.84	3	43.88	44.00	2	27,585	0.01%
2022/12/01	4	44.23	6	44.47	44.15	-2	27,673	-0.01%
2022/11/30	10	43.65	3	43.65	43.55	7	27,240	0.03%
2022/11/29	11.2	43.02	26.1	42.13	43.45	-14.9	26,436	-0.06%
2022/11/28	5.2	42.05	0	0.00	42.00	5.2	26,038	0.02%
2022/11/25	1.8	42.73	10	42.76	42.55	-8.2	26,098	-0.03%
2022/11/24	10	42.67	39	42.80	42.55	-29	26,129	-0.11%
2022/11/23	11.1	42.64	12	42.60	42.75	-0.9	26,779	0.00%
2022/11/22	2.5	41.85	4	42.10	42.20	-1.5	26,833	-0.01%
2022/11/21	7	41.99	1	42.00	42.10	6	26,610	0.02%
2022/11/18	2	41.70	2	42.05	41.90	0	26,485	0.00%
2022/11/17	3	41.32	1	41.35	41.55	2	26,412	0.01%
2022/11/16	9.3	42.09	10	42.02	41.70	-0.7	26,379	0.00%
2022/11/15	2.3	42.36	24	42.00	42.40	-21.7	26,222	-0.08%
2022/11/14	8	41.85	63	42.00	41.75	-55	25,892	-0.21%
2022/11/11	4	41.69	10.1	41.53	41.90	-6.1	25,414	-0.02%
2022/11/10	3	39.67	2	39.90	39.65	1	24,727	0.00%
2022/11/09	4	39.94	8	40.03	40.15	-4	24,595	-0.02%
2022/11/08	18.5	39.62	0	0.00	39.70	18.5	24,398	0.08%
2022/11/07	9	39.23	2	39.18	39.55	7	24,294	0.03%
2022/11/04	10.3	38.62	2	38.70	38.95	8.3	24,403	0.03%
2022/11/03	5.5	38.52	50	38.40	38.85	-44.5	24,406	-0.18%
2022/11/02	16	38.11	1	38.30	38.50	15	24,309	0.06%
2022/11/01	3	38.10	3	38.10	38.10	0	24,291	0.00%
2022/10/31	8	38.04	0	0.00	37.80	8	24,394	0.03%
2022/10/28	11.8	38.18	1	38.10	38.25	10.8	24,292	0.04%
2022/10/27	11.5	38.68	2	38.85	38.50	9.5	24,119	0.04%
2022/10/26	7.7	38.48	14.1	38.33	38.50	-6.4	24,305	-0.03%
2022/10/25	4.8	37.37	4	37.50	37.50	0.8	24,108	0.00%
2022/10/24	2.6	37.01	0	0.00	37.00	2.6	24,068	0.01%
2022/10/21	35.7	36.68	4	36.93	36.55	31.7	24,012	0.13%
2022/10/20	31	37.51	1	37.75	37.85	30	23,418	0.13%
2022/10/19	6	38.10	4	38.15	38.30	2	23,093	0.01%
2022/10/18	6	37.81	7	37.87	38.15	-1	22,896	0.00%
2022/10/17	30.1	37.47	13	37.66	37.65	17.1	22,912	0.07%
2022/10/14	9.4	37.99	7.3	37.94	37.65	2.1	22,757	0.01%
2022/10/13	83.7	38.00	1	38.20	37.45	82.7	22,489	0.37%
2022/10/12	4.7	39.52	0	0.00	39.55	4.7	21,438	0.02%
2022/10/11	17.9	39.67	0	0.00	39.60	17.9	21,428	0.08%
2022/10/07	15	40.65	6	40.78	40.50	9	21,263	0.04%
2022/10/06	13.9	40.73	1	40.95	40.80	12.9	21,251	0.06%
2022/10/05	16.4	40.64	24.2	40.75	40.75	-7.8	21,353	-0.04%
2022/10/04	7.2	39.29	48	39.09	39.55	-40.9	21,088	-0.19%
2022/10/03	48.8	39.19	1	39.05	39.00	47.8	20,804	0.23%
2022/09/30	29.1	39.55	12	39.61	39.95	17.1	20,796	0.08%
2022/09/29	18.7	39.95	1.9	40.18	40.15	16.8	20,805	0.08%
2022/09/28	45.7	40.05	6.2	40.23	39.80	39.5	20,810	0.19%
2022/09/27	4.5	41.10	2	41.05	40.95	2.5	20,639	0.01%
2022/09/26	11.1	41.37	1	41.40	41.50	10.1	21,366	0.05%
2022/09/23	0.1	42.05	2	42.13	42.10	-1.9	21,834	-0.01%
2022/09/22	46.8	41.53	2	41.65	41.65	44.8	22,219	0.20%
2022/09/21	8.5	42.82	1	42.60	42.55	7.5	22,120	0.03%
2022/09/20	8.1	43.14	3	43.12	43.05	5.1	22,130	0.02%
2022/09/19	5	42.84	5	42.83	42.75	0	22,164	0.00%
2022/09/16	5.3	42.79	0	0.00	42.80	5.3	22,159	0.02%
2022/09/15	6	42.91	12.3	43.21	43.10	-6.3	22,064	-0.03%
2022/09/14	24.5	42.78	2.7	42.93	42.85	21.8	22,111	0.10%
2022/09/13	22.6	43.87	0	0.00	43.65	22.6	22,175	0.10%
2022/09/12	3.1	43.80	9	43.98	44.05	-5.9	22,134	-0.03%
2022/09/08	13	43.18	5	43.05	43.15	8	22,224	0.04%
2022/09/07	22.5	43.47	0	0.00	43.15	22.5	22,064	0.10%
2022/09/06	6	44.28	1	44.50	44.25	5	21,669	0.02%
2022/09/05	5.6	44.02	0	0.00	44.05	5.6	21,726	0.03%
2022/09/02	13	44.08	1	44.10	44.05	12	21,799	0.06%
2022/09/01	11.2	44.32	1	44.60	44.55	10.2	21,565	0.05%
2022/08/31	12	44.67	0	0.00	44.55	12	21,355	0.06%
2022/08/30	30.5	44.68	0	0.00	44.45	30.5	21,176	0.14%
2022/08/29	21	45.59	0	0.00	45.60	21	20,453	0.10%
2022/08/26	1.2	46.83	0	0.00	46.75	1.2	20,276	0.01%
2022/08/25	13	46.48	45	46.55	46.55	-32	20,411	-0.16%
2022/08/24	1	46.55	1	46.20	46.35	0	20,674	0.00%
2022/08/23	17.6	46.35	0	0.00	46.35	17.6	21,202	0.08%
2022/08/22	9	46.88	4	46.85	46.85	5	21,431	0.02%
2022/08/19	2	47.25	1	47.50	47.50	1	21,698	0.00%
2022/08/18	4	47.28	3.1	47.14	47.25	0.9	22,138	0.00%
2022/08/17	14.1	47.34	1	47.25	47.45	13.1	22,675	0.06%
2022/08/16	21	47.20	0	0.00	47.10	21	22,832	0.09%
2022/08/15	7.1	47.36	11	47.24	47.30	-3.9	22,986	-0.02%
2022/08/12	2	47.10	1	47.30	47.25	1	23,091	0.00%
2022/08/11	14	47.16	0	0.00	47.20	14	23,318	0.06%
2022/08/10	0.6	46.35	2	46.18	46.40	-1.4	23,541	-0.01%
2022/08/09	3	46.20	0	0.00	46.10	3	23,832	0.01%
2022/08/08	2	45.50	5	45.84	46.15	-3	24,081	-0.01%
2022/08/05	2	45.60	2.4	45.69	45.75	-0.4	24,454	0.00%
2022/08/04	7	44.83	0	0.00	44.85	7	24,900	0.03%
2022/08/03	4	44.64	1	44.98	44.95	3	25,328	0.01%
2022/08/02	12	44.66	1	45.20	44.85	11	25,763	0.04%
2022/08/01	7	45.35	10	45.25	45.45	-3	25,797	-0.01%
2022/07/29	5.5	45.56	5	45.83	45.50	0.5	25,923	0.00%
2022/07/28	1.5	45.65	0	0.00	45.80	1.5	26,137	0.01%
2022/07/27	3	45.13	1	45.45	45.25	2	26,025	0.01%
2022/07/26	10.3	45.50	1	45.70	45.60	9.3	25,939	0.04%
2022/07/25	2	45.09	3	45.53	45.55	-1	25,920	0.00%
2022/07/22	6.4	44.93	2	45.38	45.00	4.4	26,096	0.02%
2022/07/21	4	44.59	0	0.00	45.05	4	25,997	0.02%
2022/07/20	1.4	45.62	0	0.00	44.90	1.4	25,840	0.01%
2022/07/19	0.4	45.05	1	44.95	44.95	-0.7	25,852	0.00%
2022/07/18	3	44.73	0	0.00	45.20	3	25,908	0.01%
2022/07/15	9.3	44.31	0	0.00	44.15	9.3	25,818	0.04%
2022/07/14	8.6	45.13	0	0.00	45.00	8.6	25,713	0.03%
2022/07/13	2	45.43	7	45.36	45.50	-5	25,681	-0.02%
2022/07/12	4.4	43.98	21	44.42	43.80	-16.6	25,547	-0.06%
2022/07/11	2.5	45.12	3	45.10	45.05	-0.5	25,405	0.00%
2022/07/08	3.5	45.34	3	45.67	44.80	0.5	25,391	0.00%
2022/07/07	10.4	45.11	5	45.21	45.05	5.4	25,204	0.02%
2022/07/06	16.6	45.18	0	0.00	44.95	16.6	24,767	0.07%
2022/07/05	27.1	46.68	32	46.52	46.75	-4.9	24,464	-0.02%
2022/07/04	43	45.35	1	45.33	45.50	42	24,130	0.17%
2022/07/01	4	49.85	21	49.85	49.70	-17	23,435	-0.07%
2022/06/30	3.6	51.34	2	51.80	50.90	1.6	22,938	0.01%
2022/06/29	1.1	52.65	0	0.00	52.80	1.1	22,573	0.00%
2022/06/28	0.5	53.80	0	0.00	53.80	0.5	22,282	0.00%
2022/06/27	11	53.56	0	0.00	53.50	11	22,246	0.05%
2022/06/24	0	0.00	1	53.40	53.40	-1	22,146	0.00%
2022/06/23	4	52.85	0	0.00	53.00	4	22,070	0.02%
2022/06/22	1.5	53.50	0	0.00	53.00	1.5	21,859	0.01%
2022/06/21	0	0.00	5	54.70	54.20	-5	21,818	-0.02%
2022/06/20	0	0.00	0.1	53.20	51.80	-0.1	21,646	0.00%
2022/06/17	3	53.30	18	52.85	53.00	-15	21,328	-0.07%
2022/06/16	6	54.03	1	53.60	53.70	5	21,114	0.02%
2022/06/15	0	53.70	0	0.00	53.60	0	21,307	0.00%
2022/06/14	0	0.00	1	53.60	53.40	-1	21,655	0.00%
2022/06/13	1	53.30	0	0.00	53.80	1	21,737	0.00%
2022/06/10	2.2	54.74	2	54.40	54.80	0.2	21,637	0.00%
2022/06/09	2	54.85	2	54.80	54.80	0	21,695	0.00%
2022/06/08	2	54.90	2	55.20	54.80	0	21,644	0.00%
2022/06/07	1	54.90	3	54.60	54.80	-2	21,762	-0.01%
2022/06/06	1.9	54.39	65	54.40	54.80	-63.1	21,784	-0.29%
2022/06/02	15.1	54.45	120	54.56	54.50	-104.9	22,417	-0.47%	大賣/鉅額交易
2022/06/01	2.3	54.89	2	54.60	54.70	0.3	22,979	0.00%
2022/05/31	1	54.60	60	54.43	55.70	-59	22,896	-0.26%
2022/05/30	28.5	53.77	25.2	53.71	54.00	3.3	22,429	0.01%
2022/05/27	3	52.40	0	0.00	52.60	3	22,288	0.01%
2022/05/26	7.5	51.79	0	0.00	51.50	7.5	22,215	0.03%
2022/05/25	178.1	50.95	4	51.05	51.40	174.1	22,592	0.77%	大買/鉅額交易
2022/05/24	72.5	52.05	3	52.20	52.00	69.5	22,536	0.31%
2022/05/23	74.1	52.53	6	52.40	52.30	68.1	22,330	0.31%
2022/05/20	4.1	53.08	5	53.20	52.90	-0.9	22,422	0.00%
2022/05/19	12	52.82	1	52.80	52.70	11	22,386	0.05%
2022/05/18	14	54.08	4	54.23	54.10	10	22,267	0.04%
2022/05/17	14	52.81	3	52.67	52.60	11	22,037	0.05%
2022/05/16	7.3	53.13	65	52.91	53.20	-57.7	21,829	-0.26%
2022/05/13	38.3	54.37	16	53.96	54.30	22.3	21,687	0.10%
2022/05/12	12.7	55.13	43	54.86	54.10	-30.3	21,631	-0.14%
2022/05/11	10.4	56.76	4	56.28	56.20	6.4	21,071	0.03%
2022/05/10	9.4	57.77	7.2	57.93	58.00	2.2	20,754	0.01%
2022/05/09	21.5	59.47	17.4	58.72	58.70	4.1	20,458	0.02%
2022/05/06	17	60.99	1.5	61.27	61.20	15.5	20,385	0.08%
2022/05/05	7	62.44	8	62.44	62.30	-1	20,764	0.00%
2022/05/03	0.1	62.00	2	62.00	62.30	-2	21,465	-0.01%
2022/04/29	7.4	62.58	0	0.00	62.50	7.4	21,850	0.03%
2022/04/28	1.3	61.90	1	61.80	62.10	0.3	22,381	0.00%
2022/04/27	6.5	62.32	8.5	62.62	62.00	-2	22,558	-0.01%
2022/04/26	3	63.73	0.2	63.70	64.00	2.8	22,855	0.01%
2022/04/25	3.4	63.49	9	63.22	63.80	-5.7	23,163	-0.02%
2022/04/22	3	63.40	6	63.82	64.20	-3	23,431	-0.01%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/19	3	63.37	7	63.27	62.70	-4	26,378	-0.02%
2022/04/18	0.3	63.08	1	63.40	62.80	-0.7	27,777	0.00%
2022/04/15	4.1	64.00	30	64.05	64.00	-25.9	27,751	-0.09%
2022/04/14	1	65.00	3	64.87	64.70	-2	27,884	-0.01%
2022/04/13	4.1	65.39	3.1	65.29	65.40	1	27,974	0.00%
2022/04/12	1	64.90	3	64.53	64.90	-2	27,981	-0.01%
2022/04/11	3	64.83	1	65.70	64.80	2	28,013	0.01%
2022/04/08	3	64.93	12	64.75	65.00	-9	28,067	-0.03%
2022/04/07	3	65.10	5	64.72	64.80	-2	28,116	-0.01%
2022/04/06	2	64.95	10	65.16	65.50	-8	28,488	-0.03%
2022/04/01	2	64.70	6	64.77	65.00	-4	28,650	-0.01%
2022/03/31	2	64.45	4	64.53	64.50	-2	28,580	-0.01%
2022/03/30	1	64.10	3	64.30	64.40	-2	28,688	-0.01%
2022/03/29	2	63.70	4.9	63.44	63.80	-2.9	28,632	-0.01%
2022/03/28	0.1	63.25	4	63.20	63.30	-3.9	28,632	-0.01%
2022/03/25	0.3	63.80	0	0.00	63.50	0.3	28,679	0.00%
2022/03/24	10.3	64.18	0	0.00	64.30	10.3	28,745	0.04%
2022/03/23	0	0.00	4	64.48	64.80	-4	28,715	-0.01%
2022/03/22	1	63.30	1	63.30	63.60	0	28,460	0.00%
2022/03/21	1	63.60	5	63.46	63.60	-4	28,562	-0.01%
2022/03/18	1	63.70	3	63.40	63.30	-2	28,550	-0.01%
2022/03/17	2.3	63.02	6.1	62.90	63.10	-3.8	28,392	-0.01%
2022/03/16	1	61.80	1.3	61.70	62.00	-0.3	28,028	0.00%
2022/03/15	4.2	61.07	10	61.30	61.30	-5.9	27,888	-0.02%
2022/03/14	2	61.00	3	61.00	61.20	-1	27,942	0.00%
2022/03/11	5	60.30	3	60.20	60.30	2	28,019	0.01%
2022/03/10	2	59.90	8	60.19	60.30	-6	28,069	-0.02%
2022/03/09	7	58.94	14	59.08	59.00	-7	27,951	-0.03%
2022/03/08	18.5	58.21	68	58.36	58.50	-49.5	27,980	-0.18%
2022/03/07	22.1	59.19	83	59.33	59.40	-60.9	27,493	-0.22%
2022/03/04	11.6	61.34	3	61.47	61.20	8.6	27,369	0.03%
2022/03/03	6	62.08	3	62.33	62.10	3	27,473	0.01%
2022/03/02	11.2	61.91	30	62.00	62.00	-18.8	28,000	-0.07%
2022/03/01	10	62.16	15	62.15	62.60	-5	28,021	-0.02%
2022/02/25	21.9	62.16	13	62.25	62.30	8.9	27,836	0.03%
2022/02/24	40.6	62.86	3	62.73	63.00	37.6	27,194	0.14%
2022/02/23	8	63.74	0	0.00	63.70	8	26,972	0.03%
2022/02/22	19.1	63.60	0.2	63.50	63.70	18.9	27,302	0.07%
2022/02/21	6	64.28	2	64.50	64.60	4	27,870	0.01%
2022/02/18	11	64.49	0	0.00	64.60	11	28,908	0.04%
2022/02/17	3	64.57	0	0.00	64.70	3	28,921	0.01%
2022/02/16	15.3	64.40	0	0.00	64.80	15.3	29,058	0.05%
2022/02/15	1.1	64.51	5	64.56	64.30	-3.9	29,080	-0.01%
2022/02/14	23.3	64.17	16	64.00	64.20	7.3	28,997	0.03%
2022/02/11	1	65.30	0	0.00	65.60	1	28,556	0.00%
2022/02/10	18	65.32	6	65.32	65.80	12	28,542	0.04%
2022/02/09	9.1	66.00	10.1	65.82	66.00	-1	28,438	0.00%
2022/02/08	11	65.50	11.1	66.04	66.00	-0.1	28,310	0.00%
2022/02/07	22.3	64.58	27.4	65.27	65.70	-5.1	28,037	-0.02%
2022/01/26	15	63.39	12.5	63.41	63.30	2.5	27,436	0.01%
2022/01/25	63.9	62.89	9	62.69	63.00	54.9	27,281	0.20%
2022/01/24	6.4	64.06	24.9	64.12	64.30	-18.5	26,533	-0.07%
2022/01/21	48.5	64.49	18	64.59	64.40	30.5	26,308	0.12%
2022/01/20	24.6	65.45	12	65.93	65.80	12.6	25,817	0.05%
2022/01/19	14	65.98	8.2	66.11	66.10	5.9	25,418	0.02%
2022/01/18	16	66.74	9	66.66	66.90	7	25,119	0.03%
2022/01/17	20.3	66.60	12	66.83	66.50	8.3	24,722	0.03%
2022/01/14	60.2	68.01	109.1	67.48	67.70	-48.9	24,258	-0.20%	大賣/
2022/01/13	21.5	65.78	60.3	66.67	67.40	-38.8	23,316	-0.17%
2022/01/12	109	64.82	15	64.62	64.70	94	21,953	0.43%	大買/
2022/01/11	42.6	64.23	69.2	64.28	64.50	-26.7	21,511	-0.12%
2022/01/10	31	61.89	8	61.93	62.10	23	20,409	0.11%
2022/01/07	50.2	62.14	9	62.11	62.00	41.2	20,966	0.20%
2022/01/06	3	61.87	2	61.70	62.00	1	20,926	0.00%
2022/01/05	4	61.68	5.6	61.73	61.90	-1.6	21,025	-0.01%
2022/01/04	9	61.68	47	61.69	62.00	-38	21,301	-0.18%
2022/01/03	14.2	62.08	1	62.60	61.60	13.2	21,247	0.06%
2021/12/30	3	62.73	5	62.56	62.50	-2	21,312	-0.01%
2021/12/29	41	62.68	33	62.83	63.00	8	21,562	0.04%
2021/12/28	7.2	62.16	2	62.20	62.30	5.2	21,270	0.02%
2021/12/27	2.1	61.15	79	61.22	61.30	-76.9	21,022	-0.37%
2021/12/24	32	61.01	18	61.09	61.10	14	21,269	0.07%
2021/12/23	11	60.32	0	0.00	60.50	11	21,191	0.05%
2021/12/22	9	60.23	0	0.00	60.30	9	21,569	0.04%
2021/12/21	5	60.26	2	60.40	60.30	3	21,880	0.01%
2021/12/20	25	59.99	0	0.00	59.90	25	22,127	0.11%
2021/12/17	4	60.23	2	60.60	60.50	2	22,128	0.01%
2021/12/16	31	60.20	1	60.20	60.30	30	22,181	0.14%
2021/12/15	7	59.97	2	60.05	59.80	5	23,144	0.02%
2021/12/14	10	60.23	34	60.21	60.20	-24	23,418	-0.10%
2021/12/13	14	61.11	2	61.10	60.70	12	23,489	0.05%
2021/12/10	3	60.57	0	0.00	60.50	3	23,478	0.01%
2021/12/09	3	60.47	2	60.65	60.70	1	23,745	0.00%
2021/12/08	1	60.70	8	60.80	60.70	-7	24,282	-0.03%
2021/12/07	9.3	60.06	1	60.20	60.70	8.3	24,250	0.03%
2021/12/06	8	59.61	0	0.00	60.00	8	24,185	0.03%
2021/12/03	16	60.01	0	0.00	59.90	16	24,450	0.07%
2021/12/02	12	59.33	0.2	59.70	59.50	11.9	24,487	0.05%
2021/12/01	14.1	59.55	5	59.90	59.90	9.1	24,530	0.04%
2021/11/30	10	59.35	0	0.00	60.00	10	24,737	0.04%
2021/11/29	45	59.53	2	59.25	59.30	43	24,589	0.17%
2021/11/26	30.3	60.45	2	60.30	60.20	28.3	24,564	0.12%
2021/11/25	4	61.15	0	0.00	61.60	4	24,616	0.02%
2021/11/24	18	61.47	3	61.20	61.10	15	25,499	0.06%
2021/11/23	12	61.00	8	60.78	60.80	4	26,165	0.02%
2021/11/22	9	61.36	1	61.50	61.10	8	26,300	0.03%
2021/11/19	17	61.92	7	61.93	61.80	10	26,148	0.04%
2021/11/18	10	62.54	22.1	62.89	63.00	-12.1	26,009	-0.05%
2021/11/17	22	61.14	64.4	61.25	62.20	-42.4	25,582	-0.17%
2021/11/16	22	59.65	7.5	59.77	60.00	14.5	24,753	0.06%
2021/11/15	0	0.00	14	59.83	59.70	-14	25,028	-0.06%
2021/11/12	11	58.96	1	59.00	58.90	10	25,037	0.04%
2021/11/11	0	0.00	5	58.30	58.60	-5	25,109	-0.02%
2021/11/09	6	58.47	0	0.00	58.50	6	25,888	0.02%
2021/11/08	3	58.43	1	58.40	58.70	2	26,117	0.01%
2021/11/05	4	58.00	4	58.18	58.50	0	26,758	0.00%
2021/11/04	0	0.00	6	58.30	57.90	-6	26,864	-0.02%
2021/11/03	5	57.40	1	57.40	57.60	4	27,081	0.01%
2021/11/02	3	57.60	1	58.00	57.40	2	27,239	0.01%
2021/11/01	6	57.80	1	57.80	57.60	5	27,260	0.02%
2021/10/29	3	57.77	7	57.80	58.10	-4	27,334	-0.01%
2021/10/28	1	58.30	0	0.00	58.10	1	27,308	0.00%
2021/10/27	5	58.60	0.4	58.60	58.70	4.6	27,635	0.02%
2021/10/26	0	0.00	11	59.02	59.10	-11	27,866	-0.04%
2021/10/25	6	58.07	6	58.65	58.40	0	28,078	0.00%
2021/10/22	2	58.50	10	58.20	58.30	-8	29,110	-0.03%
2021/10/21	0	0.00	2	59.00	58.70	-2	29,638	-0.01%
2021/10/20	0.3	58.30	6	58.68	58.30	-5.8	30,673	-0.02%
2021/10/19	0.3	58.50	0	0.00	58.40	0.3	31,486	0.00%
2021/10/18	4	58.83	10	58.87	58.70	-6	32,501	-0.02%
2021/10/15	0	0.00	190	58.36	58.30	-190	32,787	-0.58%	大賣/鉅額交易
2021/10/14	1.7	56.60	2	56.70	56.60	-0.4	33,317	0.00%
2021/10/13	15	56.12	0	0.00	56.20	15	33,994	0.04%
2021/10/12	7	55.87	0	0.00	56.40	7	34,767	0.02%
2021/10/08	6	57.10	1	57.00	57.10	5	35,161	0.01%
2021/10/07	7	57.39	1.3	57.15	57.10	5.7	35,822	0.02%
2021/10/06	13	56.77	0	0.00	57.10	13	36,388	0.04%
2021/10/05	3	55.93	2	56.00	56.40	1	37,311	0.00%
2021/10/04	5.1	56.66	7.6	56.77	56.60	-2.5	37,369	-0.01%
2021/10/01	6.2	56.82	28	56.90	56.90	-21.8	37,567	-0.06%
2021/09/30	9.3	57.89	1	57.80	57.90	8.3	37,394	0.02%
2021/09/29	10	57.76	4	57.83	58.00	6	37,382	0.02%
2021/09/28	1	58.50	5	58.94	59.00	-4	37,072	-0.01%
2021/09/27	2	58.50	1.2	58.05	58.70	0.8	36,833	0.00%
2021/09/24	6	57.82	0	0.00	57.80	6	36,647	0.02%
2021/09/23	6	57.35	2.2	57.36	57.50	3.8	36,726	0.01%
2021/09/22	198.1	56.16	8	56.81	56.80	190.1	36,863	0.52%	大買/鉅額交易
2021/09/17	13	59.35	1	59.40	58.90	12	35,916	0.03%
2021/09/16	5	59.52	1	60.20	59.70	4	35,754	0.01%
2021/09/15	2	59.35	2	59.35	59.50	0	35,725	0.00%
2021/09/14	4.3	59.93	0	0.00	59.80	4.3	36,050	0.01%
2021/09/13	1.2	60.17	28.2	60.01	59.90	-27	35,934	-0.08%
2021/09/10	1	58.70	1	59.00	59.20	0	36,179	0.00%
2021/09/09	3.8	58.34	1	58.10	58.70	2.8	36,410	0.01%
2021/09/08	21	58.52	0	0.00	58.50	21	36,458	0.06%
2021/09/07	0	0.00	5.3	59.11	59.20	-5.3	36,413	-0.01%
2021/09/06	27	59.16	4.9	59.30	59.20	22.1	36,440	0.06%
2021/09/03	0	0.00	19	59.56	59.60	-19	36,509	-0.05%
2021/09/02	27	58.33	4	58.30	58.70	23	36,261	0.06%
2021/09/01	13	59.31	1	59.40	59.20	12	36,128	0.03%
2021/08/31	5	59.32	46	59.59	59.60	-41	35,983	-0.11%
2021/08/30	1	59.20	132.7	58.99	59.50	-131.7	35,573	-0.37%	大賣/鉅額交易
2021/08/27	3	57.27	30	57.19	57.70	-27	34,791	-0.08%
2021/08/26	4.7	55.96	0	0.00	56.00	4.7	34,212	0.01%
2021/08/25	4	55.78	0	0.00	56.00	4	34,213	0.01%
2021/08/24	4	55.23	4	55.43	55.80	0	34,194	0.00%
2021/08/23	11	55.18	3	55.27	55.10	8	34,292	0.02%
2021/08/20	7	53.50	0	0.00	53.70	7	34,591	0.02%
2021/08/19	7	54.04	3	53.73	53.80	4	35,416	0.01%
2021/08/18	7.3	54.19	11	54.10	54.40	-3.7	35,187	-0.01%
2021/08/17	4	54.40	4	54.68	54.70	0	35,285	0.00%
2021/08/16	36	54.02	1	55.20	54.30	35	35,474	0.10%
2021/08/13	45	55.24	3	55.33	55.00	42	36,182	0.12%
2021/08/12	16	55.90	93	56.05	56.00	-77	36,421	-0.21%
2021/08/11	26	55.70	7	55.86	56.00	19	37,296	0.05%
2021/08/10	2	55.05	5	55.20	54.90	-3	37,950	-0.01%
2021/08/09	45	54.67	2	55.15	55.20	43	38,888	0.11%
2021/08/06	3	55.13	0	0.00	55.10	3	39,246	0.01%
2021/08/05	8	55.23	0	0.00	55.20	8	40,324	0.02%
2021/08/04	6	55.38	45	55.73	55.20	-39	42,419	-0.09%
2021/08/03	41	55.10	6	55.10	55.40	35	44,489	0.08%
2021/08/02	2	54.40	4	54.75	55.80	-2	45,914	0.00%
2021/07/30	18.1	54.36	1	54.60	54.30	17.1	46,113	0.04%
2021/07/29	11.3	54.28	3	54.63	54.80	8.3	46,829	0.02%
2021/07/28	97.1	53.45	20	53.75	53.80	77.1	47,764	0.16%
2021/07/27	10.6	55.13	2	55.35	55.00	8.6	47,571	0.02%
2021/07/26	96.4	57.60	15.3	56.71	56.20	81.1	48,078	0.17%
2021/07/23	15.5	60.03	12	60.23	60.30	3.5	47,224	0.01%
2021/07/22	4.2	59.87	49	59.64	60.10	-44.8	46,760	-0.10%
2021/07/21	12	58.24	2	58.15	58.30	10	46,106	0.02%
2021/07/20	56.8	58.20	9	58.42	57.90	47.8	46,010	0.10%
2021/07/19	19.2	59.78	35	60.41	59.70	-15.8	45,057	-0.04%
2021/07/16	8	59.18	381	58.90	59.80	-373	44,842	-0.83%	大賣/鉅額交易
2021/07/15	10	57.88	7	57.84	58.10	3	44,376	0.01%
2021/07/14	2	56.95	11	56.86	57.00	-9	44,314	-0.02%
2021/07/13	86	56.46	16	56.61	56.10	70	44,523	0.16%
2021/07/12	17	56.58	17.1	57.00	55.70	-0.1	44,050	0.00%
2021/07/09	7	53.79	5	53.68	53.80	2	43,356	0.00%
2021/07/08	12	54.39	0	0.00	54.40	12	43,206	0.03%
2021/07/07	4	53.80	4	53.88	54.00	0	43,295	0.00%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	10	54.20	0	0.00	54.20	10	44,023	0.02%
2021/07/02	1	53.90	112	54.09	53.90	-111	44,053	-0.25%	大賣/鉅額交易
2021/07/01	0	0.00	5.1	54.08	53.90	-5.1	44,129	-0.01%
2021/06/30	0	0.00	0.1	53.90	53.90	-0.1	44,225	0.00%
2021/06/29	15	53.79	0	0.00	53.70	15	44,258	0.03%
2021/06/28	5	54.20	1	54.30	54.30	4	44,316	0.01%
2021/06/25	3	54.33	8	54.39	54.30	-5	44,617	-0.01%
2021/06/24	2	53.65	1	53.60	53.80	1	44,881	0.00%
2021/06/23	2	53.70	2	53.80	54.10	0	45,398	0.00%
2021/06/22	0.5	52.60	0	0.00	52.60	0.5	45,248	0.00%
2021/06/21	23.1	52.28	0	0.00	52.00	23.1	45,507	0.05%
2021/06/18	6	53.48	0	0.00	53.60	6	45,701	0.01%
2021/06/17	7	53.61	2.2	53.92	54.00	4.8	45,680	0.01%
2021/06/16	2	54.05	6	54.37	54.30	-4	46,507	-0.01%
2021/06/15	9.1	54.33	7	54.30	54.30	2.1	46,545	0.00%
2021/06/11	16	54.54	0	0.00	54.50	16	46,897	0.03%
2021/06/10	2	54.50	4	54.55	54.70	-2	46,959	0.00%
2021/06/09	7	54.09	1	54.30	54.30	6	47,718	0.01%
2021/06/08	0	0.00	4	55.18	54.80	-4	48,075	-0.01%
2021/06/07	12.1	54.32	15	54.98	54.70	-3	49,977	-0.01%
2021/06/04	9	55.00	0	0.00	55.00	9	50,528	0.02%
2021/06/03	2	55.85	2	56.70	55.80	0	51,515	0.00%
2021/06/02	1	55.70	6	55.85	56.30	-5	51,779	-0.01%
2021/06/01	2.5	55.78	2	55.95	55.80	0.5	51,618	0.00%
2021/05/31	1	55.50	9.1	56.12	55.90	-8.1	51,771	-0.02%
2021/05/28	1	55.30	27.3	54.84	55.50	-26.3	51,748	-0.05%
2021/05/27	3	53.60	3	53.83	54.40	0	51,388	0.00%
2021/05/26	7.1	53.92	1	54.30	54.40	6.1	51,390	0.01%
2021/05/25	16	54.41	43.5	54.32	54.30	-27.5	52,113	-0.05%
2021/05/24	36.6	53.68	1	53.90	53.90	35.6	52,112	0.07%
2021/05/21	29	54.88	59	55.55	54.20	-30	52,164	-0.06%
2021/05/20	68	53.50	2	53.75	53.30	66	51,138	0.13%
2021/05/19	61.1	53.91	41.3	54.05	54.30	19.8	50,805	0.04%
2021/05/18	0	0.00	74	52.94	53.50	-74	50,042	-0.15%
2021/05/17	32	49.45	18	49.08	48.65	14	49,415	0.03%
2021/05/14	20	51.64	20	51.45	51.50	0	48,429	0.00%
2021/05/13	17	51.22	18	51.43	51.10	-1	47,837	0.00%
2021/05/12	136.4	51.33	131	52.16	52.30	5.4	46,707	0.01%	大買/大賣/
2021/05/11	119.3	57.72	52.2	57.61	56.60	67.1	44,799	0.15%	大買/
2021/05/10	8.8	57.05	21	57.83	58.20	-12.2	42,722	-0.03%
2021/05/07	2	55.10	20.4	55.04	55.10	-18.4	41,585	-0.04%
2021/05/06	19	54.25	28	54.06	54.40	-9	41,421	-0.02%
2021/05/05	8	53.04	43	53.71	53.60	-35	40,596	-0.09%
2021/05/04	8	51.84	8	51.80	51.70	0	39,590	0.00%
2021/05/03	4	53.23	79.1	53.27	52.60	-75.1	38,914	-0.19%
2021/04/29	52	52.47	26	52.78	52.30	26	38,083	0.07%
2021/04/28	0.5	52.85	4	53.15	53.00	-3.5	37,858	-0.01%
2021/04/27	2.5	52.60	2.1	52.69	52.90	0.4	37,854	0.00%
2021/04/26	2	52.00	93	51.97	52.10	-91	37,332	-0.24%
2021/04/23	3	50.80	4	50.88	50.90	-1	37,028	0.00%
2021/04/22	16	51.04	4	50.65	50.70	12	37,188	0.03%
2021/04/21	7	50.64	12	50.55	50.90	-5	36,739	-0.01%
2021/04/20	24.1	51.25	2	51.40	51.40	22.1	36,446	0.06%
2021/04/19	15	50.89	5.8	51.37	51.60	9.2	36,139	0.03%
2021/04/16	10	49.52	3	49.60	49.85	7	35,728	0.02%
2021/04/15	6	49.23	20.1	49.22	49.80	-14.1	36,111	-0.04%
2021/04/14	0	0.00	6	48.31	48.55	-6	35,836	-0.02%
2021/04/13	4	49.31	5	49.25	49.00	-1	35,813	0.00%
2021/04/12	19	48.76	88.3	48.70	48.80	-69.3	35,490	-0.20%
2021/04/09	14.9	47.19	11	47.49	47.25	3.9	34,922	0.01%
2021/04/08	6	47.62	2	47.60	47.65	4	34,974	0.01%
2021/04/07	6	47.83	2	47.93	48.00	4	35,423	0.01%
2021/04/06	3	48.00	7	47.99	48.00	-4	35,289	-0.01%
2021/04/01	4	47.96	13	47.99	47.95	-9	35,054	-0.03%
2021/03/31	4	47.94	24	48.23	47.95	-20	34,785	-0.06%
2021/03/30	6.3	47.68	10	47.73	48.00	-3.7	34,421	-0.01%
2021/03/29	6.5	47.91	35	47.89	48.00	-28.5	34,025	-0.08%
2021/03/26	4	47.55	25.1	47.44	47.60	-21.1	33,554	-0.06%
2021/03/25	4	46.90	4	46.76	46.85	0	32,936	0.00%
2021/03/24	39	46.44	40.1	46.75	46.50	-1.1	32,734	0.00%
2021/03/23	6	46.63	1	46.90	46.80	5	32,299	0.02%
2021/03/22	102	44.91	108	44.70	45.60	-6	31,355	-0.02%	大買/大賣/
2021/03/19	21.3	44.90	7	44.98	44.60	14.3	31,210	0.05%
2021/03/18	180	45.69	7	46.25	45.45	173	30,492	0.57%	大買/鉅額交易
2021/03/17	13.3	45.89	7.1	45.63	45.80	6.2	30,786	0.02%
2021/03/16	17.3	46.33	1	46.50	46.45	16.3	30,652	0.05%
2021/03/15	7	46.68	8	46.89	46.70	-1	30,476	0.00%
2021/03/12	11	45.67	15.6	45.89	45.90	-4.6	29,745	-0.02%
2021/03/11	12	46.06	44.1	46.08	45.75	-32.1	29,369	-0.11%
2021/03/10	4	44.50	2	44.48	44.55	2	27,637	0.01%
2021/03/09	10	43.89	28.8	43.94	44.30	-18.8	27,111	-0.07%
2021/03/08	12	42.97	1	43.00	42.90	11	26,040	0.04%
2021/03/05	5	41.90	66	41.97	42.55	-61	25,732	-0.24%
2021/03/04	5	42.17	39	42.40	42.35	-34	26,329	-0.13%
2021/03/03	5	42.52	15	42.54	42.55	-10	26,140	-0.04%
2021/03/02	14	42.14	0	0.00	41.90	14	25,848	0.05%
2021/02/26	23.1	42.61	25	42.64	41.95	-1.9	25,574	-0.01%
2021/02/25	6	43.41	42	43.29	43.60	-36	24,484	-0.15%
2021/02/24	13.1	42.78	8	43.01	42.65	5.1	23,685	0.02%
2021/02/23	3	42.53	12	42.35	42.70	-9	23,411	-0.04%
2021/02/22	6.1	41.99	5.6	41.97	42.05	0.5	23,044	0.00%
2021/02/19	9	41.81	22	41.82	41.85	-13	23,212	-0.06%
2021/02/18	11	42.25	59	42.42	42.20	-48	23,510	-0.20%
2021/02/17	118	41.41	37	41.58	41.95	81	23,256	0.35%	大買/
2021/02/05	12	40.59	6	40.77	40.60	6	22,569	0.03%
2021/02/04	0	0.00	8	40.54	40.70	-8	22,690	-0.04%
2021/02/03	8	40.38	1	40.30	40.30	7	23,248	0.03%
2021/02/02	43	40.09	1	40.25	40.30	42	23,781	0.18%
2021/02/01	10	39.95	35	40.00	39.90	-25	23,619	-0.11%
2021/01/29	16	40.01	1	39.95	39.90	15	23,454	0.06%
2021/01/28	103	40.20	1	40.35	40.10	102	23,051	0.44%	大買/鉅額交易
2021/01/27	2	40.53	2	40.50	40.50	0	22,758	0.00%
2021/01/26	13	40.59	1	40.75	40.50	12	22,636	0.05%
2021/01/25	3	40.88	106	40.61	41.00	-103	22,281	-0.46%	大賣/鉅額交易
2021/01/22	119	40.59	90	40.80	40.55	29	22,278	0.13%	大買/
2021/01/21	51	40.70	1	40.70	40.65	50	22,163	0.23%
2021/01/20	50.3	40.90	115	41.18	40.65	-64.7	22,023	-0.29%	大賣/
2021/01/19	96.4	41.40	0	0.00	41.35	96.4	21,456	0.45%
2021/01/18	12	41.30	2	41.25	41.20	10	21,418	0.05%
2021/01/15	29	42.01	12.1	42.19	41.80	16.9	21,144	0.08%
2021/01/14	5.4	42.27	0	0.00	42.50	5.4	20,941	0.03%
2021/01/13	4.8	42.35	94.1	42.35	42.40	-89.3	20,773	-0.43%
2021/01/12	120.7	42.29	91.1	42.40	42.30	29.6	20,539	0.14%	大買/
2021/01/11	101	42.71	3	42.73	42.60	98	20,111	0.49%	大買/
2021/01/08	0	0.00	10.1	42.29	42.85	-10.1	19,630	-0.05%
2021/01/07	2	41.65	33	41.90	41.90	-31	19,033	-0.16%
2021/01/06	2	41.90	25	41.95	41.55	-23	18,772	-0.12%
2021/01/05	4	41.98	0	0.00	42.10	4	18,538	0.02%
2021/01/04	5	42.07	11	42.15	42.05	-6	18,450	-0.03%
2020/12/31	25	42.41	14	42.35	42.25	11	18,361	0.06%
2020/12/30	13	41.99	124	41.63	42.20	-111	18,042	-0.62%	大賣/鉅額交易
2020/12/29	0	0.00	0.4	41.35	41.35	-0.4	17,439	0.00%
2020/12/28	0	0.00	4	41.26	41.30	-4	17,426	-0.02%
2020/12/25	11	41.11	9	41.14	41.15	2	17,445	0.01%
2020/12/23	0	0.00	15	40.99	40.95	-15	17,482	-0.09%
2020/12/22	2	41.35	0	0.00	41.05	2	17,563	0.01%
2020/12/21	4	41.33	0	0.00	41.55	4	17,838	0.02%
2020/12/17	0	0.00	5	41.40	41.35	-5	17,886	-0.03%
2020/12/16	0	0.00	2	41.40	41.55	-2	18,034	-0.01%
2020/12/15	1	41.05	0	0.00	41.10	1	18,107	0.01%
2020/12/14	4	41.73	1	41.75	41.80	3	18,052	0.02%
2020/12/11	9	41.91	6.1	42.08	41.95	2.9	17,874	0.02%
2020/12/10	10	41.00	58	41.12	41.45	-48	17,252	-0.28%
2020/12/09	7	40.88	23	40.90	41.00	-16	16,918	-0.09%
2020/12/08	1	40.70	5	40.60	40.95	-4	16,800	-0.02%
2020/12/07	25	40.70	7	40.74	40.95	18	16,625	0.11%
2020/12/04	3.3	40.38	496	40.25	40.75	-492.8	16,401	-3.00%	大賣/鉅額交易
2020/12/03	9	40.34	462	40.37	40.30	-453	16,082	-2.82%	大賣/鉅額交易
2020/12/02	7	40.46	3	40.55	40.50	4	15,847	0.03%
2020/12/01	4	40.48	5	40.61	40.70	-1	15,754	-0.01%
2020/11/30	69	40.98	1	40.90	40.40	68	15,706	0.43%
2020/11/27	3	41.30	4.1	41.50	41.35	-1.1	15,118	-0.01%
2020/11/26	1	41.30	0	0.00	41.50	1	15,129	0.01%
2020/11/25	241	41.75	0	0.00	41.45	241	15,243	1.58%	大買/鉅額交易
2020/11/24	132.7	41.64	1	41.50	41.50	131.7	15,216	0.87%	大買/鉅額交易
2020/11/23	605	41.58	3	41.65	41.70	602	15,219	3.96%	大買/鉅額交易
2020/11/20	3	41.12	28	41.28	41.30	-25	15,158	-0.16%
2020/11/19	2	41.60	12.3	41.67	41.50	-10.3	15,078	-0.07%
2020/11/18	100	41.80	6.3	41.74	41.80	93.8	14,889	0.63%
2020/11/17	6	41.25	33	41.43	41.50	-27	14,523	-0.19%
2020/11/16	2	40.90	3.2	40.84	40.95	-1.2	14,234	-0.01%
2020/11/13	1	40.45	6	40.49	40.55	-5	14,240	-0.04%
2020/11/12	1	40.30	7	40.65	40.55	-6	14,160	-0.04%
2020/11/11	8.3	40.99	8	40.96	41.25	0.3	13,958	0.00%
2020/11/10	50	39.85	1.1	40.25	40.40	48.9	13,287	0.37%
2020/11/09	1.2	39.58	30	39.65	39.60	-28.8	12,736	-0.23%
2020/11/06	0	0.00	6	39.27	39.30	-6	12,766	-0.05%
2020/11/04	0	0.00	7	39.04	39.15	-7	13,025	-0.05%
2020/11/02	0	0.00	7	38.44	38.65	-7	12,939	-0.05%
2020/10/30	3	38.40	1	38.55	38.40	2	12,953	0.02%
2020/10/29	7	38.15	0	0.00	38.15	7	12,795	0.05%
2020/10/28	12	38.48	0	0.00	38.60	12	12,906	0.09%
2020/10/27	2.4	38.72	6.1	38.66	38.60	-3.7	13,093	-0.03%
2020/10/26	0	0.00	2	38.90	38.95	-2	13,285	-0.02%
2020/10/23	12	38.48	0	0.00	38.60	12	13,364	0.09%
2020/10/22	6.6	38.47	1	38.55	38.50	5.6	13,557	0.04%
2020/10/21	4	38.34	0	0.00	38.40	4	13,560	0.03%
2020/10/20	2	38.23	12	38.40	38.45	-10	13,633	-0.07%
2020/10/19	5	38.35	1	38.35	38.40	4	13,674	0.03%
2020/10/16	4	38.21	0	0.00	38.15	4	13,761	0.03%
2020/10/15	19	38.32	0	0.00	38.20	19	13,918	0.14%
2020/10/14	4	38.64	2	38.68	38.60	2	13,826	0.01%
2020/10/13	2	38.50	0	0.00	38.45	2	13,800	0.01%
2020/10/12	4	38.44	37	38.60	38.60	-33	13,841	-0.24%
2020/10/08	14	38.40	0	0.00	38.45	14	13,875	0.10%
2020/10/07	1	38.65	3	38.70	38.60	-2	13,829	-0.01%
2020/10/06	1	38.70	3	38.75	38.65	-2	13,931	-0.01%
2020/10/05	4	38.45	3	38.50	38.45	1	14,007	0.01%
2020/09/30	0	0.00	3	38.80	38.60	-3	14,128	-0.02%
2020/09/29	0	0.00	48	38.70	38.70	-48	14,196	-0.34%
2020/09/28	1	38.25	1	38.55	38.55	0	14,372	0.00%
2020/09/25	5	38.06	1	38.10	38.10	4	14,579	0.03%
2020/09/24	110	38.26	0	0.00	38.00	110	14,574	0.75%	大買/鉅額交易
2020/09/23	10	38.78	49	38.75	39.00	-39	14,327	-0.27%
2020/09/22	4	38.89	0	0.00	39.00	4	14,432	0.03%
2020/09/21	50	39.16	0	0.00	39.10	50	14,877	0.34%
2020/09/18	8	39.55	0	0.00	39.50	8	14,881	0.05%
2020/09/17	1	39.95	0	0.00	39.65	1	14,810	0.01%
2020/09/16	2	40.05	50	40.10	40.20	-48	14,831	-0.32%
2020/09/11	36	39.80	10	39.75	39.90	26	15,115	0.17%
2020/09/10	14	39.62	2	39.40	39.75	12	15,285	0.08%
2020/09/09	7	39.19	8	39.40	39.45	-1	15,487	-0.01%
2020/09/08	9	39.36	11	39.40	39.55	-2	15,642	-0.01%
2020/09/07	25	39.41	0	0.00	39.35	25	15,853	0.16%
2020/09/04	8	39.50	0	0.00	39.45	8	16,308	0.05%
2020/09/03	1	39.60	0	0.00	39.85	1	16,380	0.01%
2020/09/02	8	39.59	0	0.00	39.55	8	16,465	0.05%
2020/09/01	2	39.80	0	0.00	39.85	2	16,564	0.01%
2020/08/31	7	39.80	1	39.85	39.85	6	16,599	0.04%
2020/08/28	8	39.98	0	0.00	39.95	8	16,722	0.05%
2020/08/27	7	40.09	4	40.29	40.00	3	17,168	0.02%
2020/08/25	7	39.93	2	40.23	40.50	5	17,329	0.03%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	9	39.91	0	0.00	39.85	9	17,819	0.05%
2020/08/20	12	39.95	0.2	40.00	39.80	11.8	17,855	0.07%
2020/08/18	0	0.00	5	40.50	40.60	-5	17,722	-0.03%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/14	6	40.38	0	0.00	40.30	6	17,866	0.03%
2020/08/13	3	40.45	8	40.50	40.70	-5	17,963	-0.03%
2020/08/12	6	40.30	38	40.12	40.45	-32	17,944	-0.18%
2020/08/11	25	39.99	0	0.00	39.95	25	17,791	0.14%
2020/08/10	12	39.94	4	40.45	40.45	8	17,663	0.05%
2020/08/07	5	40.01	0	0.00	39.85	5	17,607	0.03%
2020/08/06	0.5	40.20	1	40.30	40.20	-0.5	17,597	0.00%
2020/08/05	6	39.77	0	0.00	39.85	6	17,608	0.03%
2020/08/03	3	39.40	1	39.20	39.25	2	17,735	0.01%
2020/07/31	5	39.73	0.9	39.80	39.60	4.1	17,563	0.02%
2020/07/30	18	39.90	1	40.00	40.10	17	17,425	0.10%
2020/07/29	0	0.00	0.1	40.10	40.10	-0.1	17,321	0.00%
2020/07/28	1	39.75	1	40.00	39.65	0	17,566	0.00%
2020/07/27	1	40.00	9	40.05	39.75	-8	17,939	-0.04%
2020/07/24	0	0.00	1	40.10	40.10	-1	18,009	-0.01%
2020/07/22	0	0.00	6	40.45	40.65	-6	18,028	-0.03%
2020/07/21	0	0.00	0.1	40.40	40.40	-0.1	17,927	0.00%
2020/07/17	8	40.51	1	40.70	40.50	7	17,823	0.04%
2020/07/16	0	0.00	14	40.65	40.55	-14	17,975	-0.08%
2020/07/15	2	40.70	9	40.75	40.65	-7	17,924	-0.04%
2020/07/14	1	40.75	1	40.70	40.70	0	18,075	0.00%
2020/07/13	0	40.70	2	40.85	40.95	-2	18,211	-0.01%
2020/07/10	4	40.28	0	0.00	40.25	4	18,277	0.02%
2020/07/09	9	40.98	22	41.03	40.60	-13	18,417	-0.07%
2020/07/08	10	40.85	1	40.80	40.95	9	18,388	0.05%
2020/07/07	7	41.06	1	41.35	40.95	6	18,681	0.03%
2020/07/06	9	41.06	3	41.12	41.25	6	18,613	0.03%
2020/07/03	5	40.54	1	40.75	40.75	4	18,579	0.02%
2020/07/02	2.3	40.35	1	40.50	40.30	1.3	18,729	0.01%
2020/07/01	27	40.32	0	0.00	40.35	27	18,993	0.14%
2020/06/30	2	41.90	48	42.04	41.85	-46	18,782	-0.24%
2020/06/29	0	0.00	5	41.90	41.90	-5	18,456	-0.03%
2020/06/24	2	42.23	0	0.00	42.20	2	18,341	0.01%
2020/06/23	0	0.00	6	42.30	42.30	-6	18,481	-0.03%
2020/06/22	3	42.10	12.7	42.04	42.10	-9.7	18,405	-0.05%
2020/06/19	4	42.05	14	42.11	42.10	-10	18,574	-0.05%
2020/06/18	2	41.95	11	42.06	42.15	-9	18,626	-0.05%
2020/06/17	0	0.00	30.3	42.17	42.20	-30.3	18,642	-0.16%
2020/06/16	0	0.00	11	41.69	41.90	-11	19,027	-0.06%
2020/06/15	1	41.20	74	41.52	40.90	-73	19,490	-0.37%
2020/06/12	13	40.65	1	40.45	40.70	12	19,726	0.06%
2020/06/11	113	41.55	80	41.87	41.00	33	20,145	0.16%	大買/
2020/06/10	4	42.45	5	42.21	42.35	-1	20,108	0.00%
2020/06/09	5	42.01	3	41.95	42.00	2	20,714	0.01%
2020/06/08	6	41.78	11	41.83	41.90	-5	21,246	-0.02%
2020/06/05	21	41.41	1	41.65	41.60	20	21,311	0.09%
2020/06/04	67	41.43	3	41.60	41.55	64	21,536	0.30%
2020/06/03	6	40.90	5	40.99	41.40	1	21,897	0.00%
2020/06/02	2	40.35	4	40.35	40.35	-2	21,748	-0.01%
2020/06/01	0	0.00	34	40.25	40.25	-34	21,626	-0.16%
2020/05/29	1	39.90	1	39.85	40.05	0	21,638	0.00%
2020/05/28	2	39.90	0	0.00	39.50	2	21,492	0.01%
2020/05/27	1	40.15	1	40.20	40.15	0	21,928	0.00%
2020/05/26	0	0.00	40	39.42	39.90	-40	22,372	-0.18%
2020/05/25	46	39.15	0	0.00	39.15	46	22,190	0.21%
2020/05/22	2	39.55	0	0.00	39.25	2	22,264	0.01%
2020/05/21	2	39.83	0	0.00	39.95	2	22,347	0.01%
2020/05/20	1	39.65	1	39.65	39.65	0	22,296	0.00%
2020/05/18	2	39.00	4	39.05	39.00	-2	22,156	-0.01%
2020/05/15	13	39.05	0	0.00	39.05	13	22,160	0.06%
2020/05/14	2	39.38	82	39.35	39.15	-80	22,118	-0.36%
2020/05/13	83	39.45	7.1	39.45	39.55	75.9	22,045	0.34%
2020/05/12	8	39.41	0	0.00	39.60	8	22,039	0.04%
2020/05/11	22	39.80	88.1	39.79	39.60	-66.1	22,106	-0.30%
2020/05/08	56	39.25	6	39.20	39.25	50	22,176	0.23%
2020/05/07	11	39.08	106	39.15	38.85	-95	22,167	-0.43%	大賣/
2020/05/06	27	38.85	1	38.90	38.80	26	22,195	0.12%
2020/05/05	6	39.02	1	39.00	38.90	5	22,223	0.02%
2020/05/04	6	38.98	40	38.80	38.80	-34	22,279	-0.15%
2020/04/30	90	39.29	91	39.83	39.90	-1	22,046	0.00%
2020/04/29	3	38.72	2	38.55	38.45	1	21,797	0.00%
2020/04/28	44	38.13	8	37.96	38.00	36	21,841	0.16%
2020/04/27	1	37.85	5	37.83	38.00	-4	22,663	-0.02%
2020/04/24	1	37.20	0	0.00	37.05	1	22,655	0.00%
2020/04/23	4	37.35	0	0.00	37.25	4	22,786	0.02%
2020/04/22	3	36.75	0	0.00	37.20	3	22,804	0.01%
2020/04/21	3	37.20	0	0.00	37.00	3	22,784	0.01%
2020/04/20	3	38.15	2	38.25	38.00	1	22,772	0.00%
2020/04/17	24	38.27	5	38.24	38.20	19	23,025	0.08%
2020/04/16	4	37.74	1.2	37.74	37.80	2.8	22,915	0.01%
2020/04/15	29	38.15	10	38.19	38.30	19	22,791	0.08%
2020/04/14	5	37.85	1	37.50	38.00	4	22,766	0.02%
2020/04/13	7	37.54	30.4	37.42	37.40	-23.4	22,579	-0.10%
2020/04/10	9	37.67	3	37.75	37.80	6	22,597	0.03%
2020/04/09	5.7	36.20	2	36.10	36.20	3.7	22,305	0.02%
2020/04/08	15	35.77	2	35.83	35.75	13	22,189	0.06%
2020/04/07	4	35.00	1	35.50	35.35	3	21,984	0.01%
2020/04/06	3	35.18	1	35.55	35.05	2	21,787	0.01%
2020/04/01	6	35.43	0	0.00	35.25	6	21,471	0.03%
2020/03/31	15	35.64	2	35.83	35.30	13	21,392	0.06%
2020/03/30	3	35.40	3	35.50	35.80	0	21,116	0.00%
2020/03/27	3	35.78	27	35.83	35.80	-24	20,967	-0.11%
2020/03/26	0	0.00	13	35.34	35.25	-13	20,711	-0.06%
2020/03/25	1	35.30	5	35.45	35.30	-4	20,728	-0.02%
2020/03/24	1	35.10	3	35.00	34.65	-2	20,552	-0.01%
2020/03/23	4	34.04	102.5	34.01	34.15	-98.5	20,477	-0.48%	大賣/
2020/03/20	32	35.22	18	34.78	35.10	14	20,413	0.07%
2020/03/19	5	33.91	74	34.03	34.00	-69	19,997	-0.35%
2020/03/18	10.5	34.80	12	34.98	34.65	-1.6	19,782	-0.01%
2020/03/17	11	34.98	10	35.03	35.00	1	19,559	0.01%
2020/03/16	29	35.98	8	36.36	35.80	21	19,289	0.11%
2020/03/13	22.2	35.83	7	35.58	37.00	15.2	18,926	0.08%
2020/03/12	13	37.82	63	37.80	37.50	-50	18,171	-0.28%
2020/03/11	9	38.92	0	0.00	38.60	9	17,595	0.05%
2020/03/10	12	38.42	28	38.74	39.00	-16	17,509	-0.09%
2020/03/09	33	38.67	5.4	38.74	38.55	27.6	17,666	0.16%
2020/03/06	16	39.58	0	0.00	39.50	16	16,962	0.09%
2020/03/05	1	40.10	1	40.10	40.15	0	16,604	0.00%
2020/03/04	6	39.78	0	0.00	39.75	6	16,734	0.04%
2020/03/03	38	39.91	0	0.00	39.80	38	16,625	0.23%
2020/03/02	21.1	39.51	2.7	39.42	39.50	18.4	16,401	0.11%
2020/02/27	6	40.09	1	40.35	40.05	5	16,358	0.03%
2020/02/26	8	40.48	7	40.55	40.65	1	15,944	0.01%
2020/02/25	4	40.65	1	40.50	40.70	3	15,823	0.02%
2020/02/24	10	40.91	2	40.90	40.85	8	15,822	0.05%
2020/02/21	7	41.44	0	0.00	41.30	7	15,705	0.04%
2020/02/20	4	41.65	0	0.00	41.60	4	15,756	0.03%
2020/02/19	1	41.40	0	0.00	41.75	1	15,831	0.01%
2020/02/17	4	41.45	2	41.40	41.40	2	15,918	0.01%
2020/02/14	0	0.00	0.1	41.65	41.65	-0.1	15,980	0.00%
2020/02/13	5	41.70	0	0.00	41.60	5	16,248	0.03%
2020/02/12	1	41.95	1	42.00	41.80	0	16,482	0.00%
2020/02/11	6	41.59	0	0.00	41.65	6	16,604	0.04%
2020/02/10	2	40.78	0	0.00	40.90	2	17,085	0.01%
2020/02/07	15	41.02	1	41.10	41.05	14	18,245	0.08%
2020/02/06	2	41.25	50	41.20	41.50	-48	18,469	-0.26%
2020/02/05	1	40.70	0	0.00	40.95	1	18,523	0.01%
2020/02/04	2	40.73	0	0.00	40.70	2	18,629	0.01%
2020/02/03	114	40.07	1	40.15	40.20	113	18,821	0.60%	大買/鉅額交易
2020/01/31	14	40.81	2	40.80	40.65	12	18,706	0.06%
2020/01/30	14	41.11	4	41.00	40.60	10	18,516	0.05%
2020/01/20	2	43.10	4.3	43.05	43.10	-2.3	17,715	-0.01%
2020/01/17	10	42.97	8	42.99	43.10	2	17,677	0.01%
2020/01/16	2	42.90	0	0.00	42.95	2	17,637	0.01%
2020/01/15	0	0.00	2	42.80	42.90	-2	17,693	-0.01%
2020/01/14	7	43.01	2	42.90	42.85	5	17,768	0.03%
2020/01/13	0	0.00	4	42.73	42.85	-4	17,602	-0.02%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	2	41.93	0	0.00	42.00	2	17,525	0.01%
2020/01/08	9	41.83	0	0.00	41.80	9	17,684	0.05%
2020/01/07	0.6	42.25	12	42.24	42.20	-11.4	17,626	-0.06%
2020/01/06	11	42.30	5.3	42.39	42.25	5.7	17,702	0.03%
2020/01/03	206	42.65	3	42.68	42.80	203	17,577	1.15%	大買/鉅額交易
2020/01/02	1.5	42.57	1	42.60	42.55	0.5	17,567	0.00%
2019/12/31	3	42.62	0	0.00	42.55	3	17,551	0.02%
2019/12/30	4	42.63	2	42.65	42.70	2	17,595	0.01%
2019/12/27	2	42.60	0	0.00	42.70	2	17,644	0.01%
2019/12/26	0	0.00	0	42.65	42.65	0	17,649	0.00%
2019/12/25	0	0.00	15.1	42.65	42.60	-15.1	17,752	-0.09%
2019/12/24	2	42.73	0	0.00	42.65	2	17,858	0.01%
2019/12/23	0	0.00	1	42.70	42.80	-1	17,963	-0.01%
2019/12/20	1.3	42.80	10	42.70	42.80	-8.7	17,985	-0.05%
2019/12/19	1	42.70	0	0.00	42.70	1	17,911	0.01%
2019/12/18	2	42.90	62	42.95	43.00	-60	17,810	-0.34%
2019/12/17	0	0.00	3	42.85	42.95	-3	17,822	-0.02%
2019/12/16	0	0.00	7	43.00	42.90	-7	17,741	-0.04%
2019/12/13	7.1	42.88	21.9	42.78	42.90	-14.7	17,562	-0.08%
2019/12/12	18.5	42.50	14	42.46	42.45	4.5	17,156	0.03%
2019/12/11	3	41.98	6	42.12	42.40	-3	16,948	-0.02%
2019/12/10	0	0.00	28	41.59	41.70	-28	16,686	-0.17%
2019/12/09	4	41.26	5.3	41.31	41.30	-1.3	16,725	-0.01%
2019/12/06	1	41.20	0	0.00	41.25	1	16,803	0.01%
2019/12/05	15	41.46	4	41.46	41.50	11	16,719	0.07%
2019/12/04	16	41.24	30	41.27	41.30	-14	16,638	-0.08%
2019/12/03	5	41.80	0	0.00	41.75	5	16,293	0.03%
2019/12/02	4	41.63	0	0.00	41.65	4	16,325	0.02%
2019/11/29	2	42.23	6	42.08	41.70	-4	16,305	-0.02%
2019/11/28	51	42.35	10	42.40	42.35	41	16,108	0.25%
2019/11/27	13	42.16	0	0.00	42.30	13	16,237	0.08%
2019/11/26	1	42.00	3	42.40	42.00	-2	16,257	-0.01%
2019/11/25	1	42.50	2.1	42.50	42.50	-1.1	15,681	-0.01%
2019/11/22	1	42.00	1	42.20	42.40	0	15,745	0.00%
2019/11/20	0	0.00	2	42.33	42.30	-2	15,725	-0.01%
2019/11/19	1	42.60	78	42.64	42.70	-77	15,676	-0.49%
2019/11/18	3	42.72	1	42.75	42.75	2	15,622	0.01%
2019/11/15	0	0.00	2	42.53	42.55	-2	15,615	-0.01%
2019/11/14	0	0.00	4	42.15	42.15	-4	15,650	-0.03%
2019/11/13	2	42.35	1	42.30	42.35	1	16,314	0.01%
2019/11/12	5	42.92	9	42.72	42.80	-4	16,422	-0.02%
2019/11/11	12	42.67	3	42.42	42.25	9	16,218	0.06%
2019/11/08	25	42.59	8.1	42.61	42.70	16.9	16,126	0.11%
2019/11/07	58	43.26	21	43.09	42.90	37	15,987	0.23%
2019/11/06	5	42.12	31	42.65	43.00	-26	15,346	-0.17%
2019/11/05	4	41.28	5	41.23	41.45	-1	14,376	-0.01%
2019/11/04	47	40.52	8	40.84	40.95	39	14,252	0.27%
2019/11/01	5	40.27	1	40.35	40.10	4	14,271	0.03%
2019/10/31	8	40.75	0	0.00	40.30	8	14,303	0.06%
2019/10/30	5	40.88	1	40.95	40.85	4	14,093	0.03%
2019/10/28	6	41.02	0	0.00	41.00	6	13,915	0.04%
2019/10/25	1	41.00	0	0.00	41.00	1	13,828	0.01%
2019/10/24	0	0.00	17	41.02	41.15	-17	13,751	-0.12%
2019/10/23	2	41.03	1	41.15	40.95	1	13,685	0.01%
2019/10/22	0	0.00	2	41.40	41.50	-2	13,627	-0.01%
2019/10/21	0	0.00	12	41.25	41.30	-12	13,518	-0.09%
2019/10/18	0	0.00	5	41.22	41.30	-5	13,581	-0.04%
2019/10/17	5	41.08	2	41.10	41.30	3	13,439	0.02%
2019/10/16	0	0.00	2	41.10	41.10	-2	13,435	-0.01%
2019/10/15	7	40.71	2	40.75	40.55	5	13,414	0.04%
2019/10/14	1	40.65	2	40.73	40.65	-1	13,459	-0.01%
2019/10/09	20	40.55	1	40.55	40.55	19	13,440	0.14%
2019/10/08	41	40.73	0	0.00	40.50	41	13,540	0.30%
2019/10/07	1	40.50	0	0.00	40.40	1	13,502	0.01%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/02	1	41.00	0	0.00	40.90	1	13,633	0.01%
2019/10/01	0	0.00	14	41.34	41.25	-14	13,634	-0.10%
2019/09/27	2	41.20	3	41.10	40.90	-1	13,616	-0.01%
2019/09/26	0	0.00	8	41.40	41.20	-8	13,673	-0.06%
2019/09/25	0	0.00	2	41.33	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/23	2	41.20	4	41.25	41.15	-2	14,358	-0.01%
2019/09/20	1	41.70	0	0.00	41.55	1	14,704	0.01%
2019/09/19	1	41.85	15	41.80	41.85	-14	14,570	-0.10%
2019/09/18	10	41.65	5	41.67	41.75	5	14,537	0.03%
2019/09/17	2	41.50	15	41.48	41.65	-13	14,537	-0.09%
2019/09/16	0.1	41.55	0	0.00	41.55	0.1	14,558	0.00%
2019/09/12	1	41.60	1	41.50	41.50	0	14,586	0.00%
2019/09/11	0	0.00	4	41.41	41.40	-4	14,658	-0.03%
2019/09/10	15	41.35	16	41.32	41.40	-1	14,594	-0.01%
2019/09/09	1	40.95	17	40.98	40.95	-16	14,497	-0.11%
2019/09/06	13	40.64	6	40.58	40.80	7	14,462	0.05%
2019/09/05	0	0.00	5	40.45	40.50	-5	14,418	-0.03%
2019/09/04	0	0.00	2	39.95	39.95	-2	14,295	-0.01%
2019/09/03	6	39.96	5	40.15	39.80	1	14,539	0.01%
2019/09/02	1	40.05	0	0.00	39.95	1	14,675	0.01%
2019/08/30	11	39.63	6	40.10	40.15	5	14,765	0.03%
2019/08/29	12	39.53	0	0.00	39.50	12	14,673	0.08%
2019/08/28	1	39.95	5	39.90	39.95	-4	14,763	-0.03%
2019/08/27	2	39.75	1	39.70	39.75	1	14,766	0.01%
2019/08/26	19	39.32	0	0.00	39.50	19	14,823	0.13%
2019/08/23	4	39.79	0	0.00	39.85	4	14,870	0.03%
2019/08/22	19	39.52	2	39.50	39.45	17	14,954	0.11%
2019/08/21	6	39.63	0	0.00	39.50	6	16,263	0.04%
2019/08/20	7	39.71	0	0.00	39.70	7	16,260	0.04%
2019/08/19	3	39.78	1	39.80	40.00	2	16,339	0.01%
2019/08/16	15	39.35	10	39.38	39.55	5	16,312	0.03%
2019/08/15	9	39.40	2	39.40	39.35	7	15,763	0.04%
2019/08/14	9	39.90	0	0.00	39.75	9	15,935	0.06%
2019/08/13	21	39.89	0	0.00	39.80	21	16,024	0.13%
2019/08/12	28	40.23	3	40.35	40.00	25	16,218	0.15%
2019/08/08	1	40.00	0	0.00	39.95	1	16,545	0.01%
2019/08/07	18	39.81	1	39.70	39.80	17	16,841	0.10%
2019/08/06	7	39.56	0	0.00	39.90	7	17,733	0.04%
2019/08/05	11	39.96	8	40.02	39.95	3	18,089	0.02%
2019/08/02	31	40.09	1	40.15	40.10	30	18,151	0.17%
2019/08/01	5	40.51	0	0.00	40.50	5	18,301	0.03%
2019/07/31	12	40.90	0	0.00	40.80	12	18,319	0.07%
2019/07/30	2.3	41.17	0	0.00	41.10	2.3	18,294	0.01%
2019/07/23	11	41.25	3	41.30	41.20	8	19,390	0.04%
2019/07/22	3	41.23	0	0.00	41.40	3	19,369	0.02%
2019/07/19	3	41.17	0	0.00	41.05	3	19,374	0.02%
2019/07/18	5	41.22	0	0.00	41.10	5	19,312	0.03%
2019/07/17	1	41.40	17	41.30	41.30	-16	19,217	-0.08%
2019/07/16	12	41.55	10	41.55	41.55	2	18,975	0.01%
2019/07/15	1	41.50	1	41.65	41.65	0	18,852	0.00%
2019/07/12	1	41.85	3	41.80	41.60	-2	18,882	-0.01%
2019/07/11	10	41.97	0	0.00	41.95	10	18,952	0.05%
2019/07/10	0	0.00	1	42.10	42.20	-1	19,114	-0.01%
2019/07/09	2	41.95	0	0.00	41.85	2	19,150	0.01%
2019/07/08	4	41.96	1	42.20	41.95	3	19,251	0.02%
2019/07/05	2	42.43	0	0.00	42.35	2	19,420	0.01%
2019/07/04	8	42.44	0	0.00	42.50	8	19,631	0.04%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	32	42.49	2	42.65	42.65	30	20,241	0.15%
2019/07/01	7	42.12	4	42.25	42.70	3	20,202	0.01%
2019/06/28	4	43.15	2	43.25	43.00	2	19,887	0.01%
2019/06/27	0	0.00	4.2	43.14	43.20	-4.2	19,625	-0.02%
2019/06/25	1	42.55	1	42.55	42.60	0	19,924	0.00%
2019/06/24	0	0.00	6	42.30	42.55	-6	20,254	-0.03%
2019/06/21	4	42.43	1	42.40	42.30	3	20,370	0.01%
2019/06/20	5	42.50	0	0.00	42.55	5	20,422	0.02%
2019/06/19	13	42.39	5	42.55	42.55	8	20,644	0.04%
2019/06/18	1.2	41.86	0	0.00	42.20	1.2	20,557	0.01%
2019/06/14	7	41.42	0	0.00	41.30	7	21,035	0.03%
2019/06/13	1	41.85	0	0.00	41.65	1	21,109	0.00%
2019/06/12	34	41.89	1	41.85	41.90	33	21,261	0.16%
2019/06/11	1	41.70	8	41.77	42.10	-7	21,226	-0.03%
2019/06/10	3	41.28	1	41.15	41.35	2	20,962	0.01%
2019/06/06	1	41.00	5	40.85	40.75	-4	20,938	-0.02%
2019/06/05	5	41.28	0	0.00	41.10	5	20,946	0.02%
2019/06/04	3	41.50	0	0.00	41.45	3	20,924	0.01%
2019/06/03	5	40.84	0	0.00	41.05	5	20,926	0.02%
2019/05/31	2	40.85	4	40.88	40.80	-2	20,935	-0.01%
2019/05/30	8	40.48	0	0.00	40.50	8	20,823	0.04%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	1	40.35	0	0.00	40.35	1	21,292	0.00%
2019/05/27	6	40.78	0	0.00	40.75	6	20,084	0.03%
2019/05/24	9	40.76	0	0.00	40.60	9	20,117	0.04%
2019/05/23	2	41.00	2	41.00	41.00	0	20,017	0.00%
2019/05/22	2	41.03	1	40.95	41.15	1	20,047	0.00%
2019/05/21	11	40.96	1	40.40	41.50	10	20,045	0.05%
2019/05/20	5	40.20	15	40.20	40.20	-10	19,732	-0.05%
2019/05/17	10	40.04	1	40.35	40.00	9	19,779	0.05%
2019/05/16	18	40.33	9	40.45	40.00	9	19,523	0.05%
2019/05/15	13	41.02	4	41.10	40.95	9	19,277	0.05%
2019/05/14	30	40.44	75	40.20	40.45	-45	19,168	-0.23%
2019/05/13	30.2	42.10	6	42.01	41.95	24.2	18,279	0.13%
2019/05/10	74	43.27	11	43.33	43.20	63	17,969	0.35%
2019/05/09	15	43.65	70	43.65	43.50	-55	18,064	-0.30%
2019/05/08	80	44.05	0	0.00	44.05	80	17,820	0.45%
2019/05/07	4	44.40	2	44.60	44.35	2	17,976	0.01%
2019/05/06	7	44.41	72	44.65	44.50	-65	18,096	-0.36%
2019/05/03	24	45.47	2	45.55	45.45	22	17,979	0.12%
2019/05/02	30.2	45.12	69	45.44	45.65	-38.8	17,838	-0.22%
2019/04/30	0	0.00	25	44.73	44.70	-25	17,602	-0.14%
2019/04/29	3	44.65	10	44.64	44.60	-7	17,665	-0.04%
2019/04/26	15	44.45	18	44.38	44.50	-3	17,852	-0.02%
2019/04/25	10	44.40	11	44.40	44.35	-1	18,088	-0.01%
2019/04/24	7	44.39	0	0.00	44.30	7	18,414	0.04%
2019/04/22	30	44.45	0	0.00	44.35	30	19,135	0.16%
2019/04/19	3.1	44.34	0	0.00	44.35	3.1	19,298	0.02%
2019/04/18	45	44.05	0	0.00	44.20	45	19,368	0.23%
2019/04/17	14	44.11	1	44.20	44.10	13	19,526	0.07%
2019/04/16	4.4	44.08	0	0.00	44.10	4.4	19,348	0.02%
2019/04/15	2	44.15	1	44.25	44.15	1	19,302	0.01%
2019/04/12	8	44.14	0	0.00	44.10	8	19,307	0.04%
2019/04/11	5	44.30	95	44.20	44.15	-90	19,349	-0.47%
2019/04/10	18.1	44.17	0	0.00	44.20	18.1	19,157	0.09%
2019/04/09	104	44.28	0	0.00	44.30	104	18,921	0.55%	大買/鉅額交易
2019/04/08	157	44.49	0	0.00	44.30	157	18,599	0.84%	大買/鉅額交易
2019/04/03	20	44.90	1	44.90	44.80	19	18,081	0.11%
2019/04/02	0	0.00	4	44.88	44.80	-4	18,020	-0.02%
2019/04/01	30	44.75	1	44.95	44.50	29	18,047	0.16%
2019/03/29	3	44.43	4	44.54	44.95	-1	17,832	-0.01%
2019/03/28	34	44.08	2	44.08	44.00	32	17,709	0.18%
2019/03/27	137	44.62	1.1	44.60	44.50	135.9	17,366	0.78%	大買/鉅額交易
2019/03/26	31	45.40	4	45.38	45.25	27	17,108	0.16%
2019/03/25	12	45.38	70	45.45	45.40	-58	17,067	-0.34%
2019/03/22	14	46.24	3	46.42	46.20	11	16,893	0.07%
2019/03/21	4	46.66	1	46.70	46.75	3	16,784	0.02%
2019/03/20	5	46.85	3	46.92	46.95	2	16,780	0.01%
2019/03/19	14.1	46.54	12	46.19	46.65	2.1	16,896	0.01%
2019/03/18	1	45.70	32	45.60	45.80	-31	16,574	-0.19%
2019/03/15	2	45.15	10	45.25	45.45	-8	16,518	-0.05%
2019/03/14	2	45.20	0	0.00	45.10	2	16,273	0.01%
2019/03/13	3	45.05	1	45.10	45.15	2	16,385	0.01%
2019/03/12	3.1	45.00	0.4	45.00	45.00	2.7	16,479	0.02%
2019/03/11	15	44.52	0	0.00	44.40	15	16,510	0.09%
2019/03/08	56.1	44.53	7	44.47	44.45	49.1	16,503	0.30%
2019/03/07	6	44.76	0	0.00	44.65	6	16,730	0.04%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/05	203	45.00	0	0.00	44.60	203	17,051	1.19%	大買/鉅額交易
2019/03/04	40	44.29	57	44.90	44.90	-17	17,057	-0.10%
2019/02/27	2	45.40	1	45.15	45.30	1	16,897	0.01%
2019/02/26	1	45.50	5	45.50	45.50	-4	16,689	-0.02%
2019/02/25	14	45.50	1	45.50	45.55	13	16,530	0.08%
2019/02/22	4	45.18	1	45.15	45.40	3	16,537	0.02%
2019/02/21	9	45.24	2	45.10	45.40	7	16,449	0.04%
2019/02/20	1	45.15	11	44.94	45.15	-10	16,347	-0.06%
2019/02/19	19	44.62	0	0.00	44.60	19	16,200	0.12%
2019/02/18	51	44.55	1	44.55	44.40	50	16,200	0.31%
2019/02/15	2	44.50	0	0.00	44.20	2	15,981	0.01%
2019/02/14	8	44.62	2	44.40	44.55	6	15,903	0.04%
2019/02/13	7	44.27	5	44.19	44.30	2	15,657	0.01%
2019/02/12	3	43.95	0	0.00	43.90	3	15,578	0.02%
2019/02/11	12	43.72	0	0.00	43.55	12	15,524	0.08%
2019/01/30	9	43.69	0	0.00	43.60	9	15,374	0.06%
2019/01/29	5	43.76	1	43.90	43.90	4	15,060	0.03%
2019/01/28	10	43.51	1	43.60	43.80	9	14,887	0.06%
2019/01/25	2	43.58	0	0.00	43.50	2	14,644	0.01%
2019/01/24	3	43.60	50	43.80	43.55	-47	14,477	-0.32%
2019/01/23	1	43.90	0	0.00	43.75	1	14,456	0.01%
2019/01/22	38	44.24	0	0.00	44.20	38	14,399	0.26%
2019/01/21	5	43.85	17	43.80	43.80	-12	14,376	-0.08%
2019/01/18	7	43.81	1	43.60	43.50	6	14,615	0.04%
2019/01/17	10	43.95	0	0.00	43.80	10	14,497	0.07%
2019/01/16	12	43.45	15	43.40	43.60	-3	14,322	-0.02%
2019/01/15	27	44.17	0	0.00	43.75	27	14,030	0.19%
2019/01/14	13	44.60	0	0.00	44.40	13	13,493	0.10%
2019/01/11	15	45.90	15	45.55	45.55	0	13,412	0.00%
2019/01/10	1	45.95	1	45.95	45.85	0	13,374	0.00%
2019/01/09	0	0.00	10	45.95	45.95	-10	13,385	-0.07%
2019/01/08	5	45.20	6	45.40	45.15	-1	13,203	-0.01%
2019/01/07	5	45.00	1	45.05	45.20	4	13,425	0.03%
2019/01/04	8	44.59	6	44.84	44.55	2	13,467	0.01%
2019/01/03	6	45.29	0	0.00	45.15	6	13,852	0.04%
2019/01/02	2	46.05	0	0.00	45.90	2	13,837	0.01%
2018/12/27	3	46.45	1	46.60	46.70	2	14,054	0.01%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/25	12	46.00	25	46.00	46.00	-13	14,341	-0.09%
2018/12/24	3	46.37	0	0.00	46.50	3	14,365	0.02%
2018/12/21	6	46.88	0	0.00	46.95	6	14,474	0.04%
2018/12/20	26	47.17	15	47.60	47.00	11	14,426	0.08%
2018/12/19	15	46.97	0	0.00	47.25	15	14,318	0.10%
2018/12/18	2	47.25	0	0.00	47.20	2	14,270	0.01%
2018/12/17	3	47.73	0	0.00	47.70	3	14,372	0.02%
2018/12/14	3	47.62	5	47.70	47.55	-2	14,530	-0.01%
2018/12/13	1	48.05	0	0.00	48.25	1	14,376	0.01%
2018/12/12	8	47.29	0	0.00	47.50	8	14,310	0.06%
2018/12/11	3	47.55	0	0.00	47.60	3	13,953	0.02%
2018/12/10	4	47.59	0	0.00	47.60	4	13,959	0.03%
2018/12/06	6	48.09	5	48.25	48.25	1	14,017	0.01%
2018/12/05	10	48.40	2	48.40	48.40	8	14,099	0.06%
2018/12/04	2	48.53	0	0.00	48.95	2	14,067	0.01%
2018/12/03	4	49.10	2	49.20	49.10	2	13,952	0.01%
2018/11/30	2	48.60	0	0.00	48.55	2	13,946	0.01%
2018/11/29	3	48.73	0	0.00	48.55	3	13,686	0.02%
2018/11/28	3	48.82	0	0.00	48.80	3	13,485	0.02%
2018/11/27	7	49.14	0	0.00	49.05	7	13,178	0.05%
2018/11/26	6	49.72	0	0.00	49.55	6	13,145	0.05%
2018/11/23	0	0.00	10	50.00	49.95	-10	12,886	-0.08%
2018/11/20	1	50.50	0	0.00	50.20	1	12,820	0.01%
2018/11/15	0	0.00	1	50.40	50.80	-1	12,870	-0.01%
2018/11/09	1	50.30	0	0.00	51.00	1	13,173	0.01%
2018/11/08	0	0.00	2	50.95	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	6	50.00	50.10	-6	12,859	-0.05%
2018/11/06	0	0.00	11	49.62	49.40	-11	12,829	-0.09%
2018/11/05	0	0.00	10	49.15	49.60	-10	12,791	-0.08%
2018/11/02	0	0.00	5	49.05	49.50	-5	12,818	-0.04%
2018/11/01	7	48.46	2	48.70	48.75	5	12,752	0.04%
2018/10/31	12	48.53	0	0.00	49.00	12	12,645	0.09%
2018/10/30	2	48.05	20	48.10	48.35	-18	12,477	-0.14%
2018/10/29	11	47.08	9	47.43	47.50	2	12,456	0.02%
2018/10/26	46	47.33	2	47.20	47.40	44	12,309	0.36%
2018/10/25	23	48.66	49	48.77	48.70	-26	11,924	-0.22%
2018/10/24	22	49.05	24	49.43	49.75	-2	11,850	-0.02%
2018/10/23	34	49.57	0	0.00	49.30	34	11,784	0.29%
2018/10/22	1	50.30	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	44	49.93	50.30	-44	11,770	-0.37%
2018/10/18	5	49.80	0	0.00	50.00	5	11,657	0.04%
2018/10/17	18.6	50.44	0	0.00	50.00	18.6	11,627	0.16%
2018/10/16	6	50.08	0	0.00	50.40	6	11,549	0.05%
2018/10/15	7	49.86	5	50.30	50.00	2	11,464	0.02%
2018/10/12	23	49.99	0.3	50.80	50.60	22.7	11,252	0.20%
2018/10/11	11	50.27	0	0.00	50.10	11	11,086	0.10%
2018/10/09	0	0.00	6	52.53	52.40	-6	10,544	-0.06%
2018/10/08	0	0.00	1	51.70	51.90	-1	10,391	-0.01%
2018/10/05	7	51.31	4	51.20	51.20	3	10,408	0.03%
2018/10/02	2	52.50	2	52.50	52.30	0	10,269	0.00%
2018/10/01	0	0.00	2	53.00	52.90	-2	10,328	-0.02%
2018/09/28	1	52.50	0	0.00	52.50	1	10,506	0.01%
2018/09/27	1	52.50	1	52.80	52.80	0	10,592	0.00%
2018/09/26	0	0.00	5	53.00	53.00	-5	10,649	-0.05%
2018/09/21	0	0.00	1	52.90	52.90	-1	10,960	-0.01%
2018/09/20	2.5	51.68	40	52.30	52.20	-37.5	10,889	-0.34%
2018/09/17	2	50.90	2	51.20	51.20	0	11,188	0.00%
2018/09/10	4	50.90	1	51.00	50.90	3	12,298	0.02%
2018/09/05	42	51.81	0	0.00	51.80	42	12,909	0.33%
2018/09/04	7	52.26	0	0.00	52.20	7	13,047	0.05%
2018/08/30	2	52.40	0	0.00	52.20	2	13,321	0.02%
2018/08/27	0	0.00	3	52.90	52.80	-3	13,544	-0.02%
2018/08/20	20	51.50	0	0.00	51.30	20	14,242	0.14%
2018/08/14	11	51.99	0	0.00	52.20	11	14,272	0.08%
2018/08/13	9	52.48	5	52.00	52.00	4	14,288	0.03%
2018/08/07	1	52.60	0	0.00	52.50	1	14,831	0.01%
2018/08/06	0.1	52.80	0	0.00	53.00	0.1	14,992	0.00%
2018/08/01	0	0.00	1	52.70	52.50	-1	15,569	-0.01%
2018/07/26	1	51.80	0	0.00	52.10	1	15,861	0.01%
2018/07/25	1	51.80	0	0.00	52.10	1	15,854	0.01%
2018/07/24	1	51.90	5	52.10	52.10	-4	15,828	-0.03%
2018/07/12	0	0.00	32	51.58	52.10	-32	16,800	-0.19%
2018/07/11	4	50.93	0	0.00	51.20	4	16,811	0.02%
2018/07/09	0	0.00	0.4	51.70	51.70	-0.4	16,654	0.00%
2018/07/06	1	50.70	3	50.80	51.00	-2	16,592	-0.01%
2018/07/04	30	51.65	2	51.70	51.90	28	16,616	0.17%
2018/07/03	19	52.36	0	0.00	52.10	19	16,535	0.11%
2018/07/02	2	53.45	0	0.00	53.20	2	16,295	0.01%
2018/06/29	0	0.00	2	53.10	53.80	-2	16,159	-0.01%
2018/06/27	1	52.80	0	0.00	52.80	1	15,878	0.01%
2018/06/26	2	53.20	0	0.00	53.00	2	15,760	0.01%
2018/06/22	0	0.00	2	55.90	56.00	-2	15,240	-0.01%
2018/06/21	0	0.00	5.1	56.29	55.90	-5.1	15,020	-0.03%
2018/06/14	20	55.13	0	0.00	54.50	20	14,169	0.14%
2018/06/11	0	0.00	25	55.27	55.40	-25	13,851	-0.18%
2018/06/08	4	54.70	24	55.18	55.00	-20	13,857	-0.14%
2018/06/07	2	55.20	11	55.10	55.00	-9	13,947	-0.06%
2018/06/04	5	54.00	0	0.00	54.00	5	14,053	0.04%
2018/06/01	28	53.26	0	0.00	53.50	28	14,024	0.20%
2018/05/30	11	53.12	1	52.90	52.90	10	13,666	0.07%
2018/05/29	0	0.00	20	54.07	54.10	-20	13,502	-0.15%
2018/05/28	1.5	53.90	1	54.00	54.10	0.5	13,620	0.00%
2018/05/25	10	54.08	0	0.00	53.90	10	13,719	0.07%
2018/05/23	1	54.60	0	0.00	54.00	1	13,761	0.01%
2018/05/22	1	54.70	0	0.00	54.70	1	13,826	0.01%
2018/05/21	4	54.65	0	0.00	55.00	4	14,054	0.03%
2018/05/18	1	54.70	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	54.80	1	55.40	54.90	0	14,267	0.00%
2018/05/16	0	0.00	3	54.80	54.90	-3	14,261	-0.02%
2018/05/15	1	54.30	4	54.90	54.00	-3	14,402	-0.02%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	5	54.20	54.60	-5	14,736	-0.03%
2018/05/09	0	0.00	7	53.63	53.60	-7	14,315	-0.05%
2018/05/03	2	53.05	0	0.00	52.90	2	14,504	0.01%
2018/05/02	6	53.37	0.5	53.30	53.50	5.5	14,600	0.04%
2018/04/30	8	53.60	1	53.60	53.50	7	14,691	0.05%
2018/04/27	0	0.00	16	53.30	53.50	-16	14,774	-0.11%
2018/04/26	6	52.08	0	0.00	52.80	6	14,749	0.04%
2018/04/25	1	51.80	6	52.50	52.20	-5	14,567	-0.03%
2018/04/24	2	52.50	0	0.00	52.50	2	14,412	0.01%
2018/04/20	5	52.30	0	0.00	52.50	5	14,625	0.03%
2018/04/18	1	51.60	0	0.00	52.00	1	14,751	0.01%
2018/04/17	1	52.50	0	0.00	51.60	1	14,773	0.01%
2018/04/16	5	52.60	0	0.00	52.50	5	15,033	0.03%
2018/04/11	1	53.50	0	0.00	53.30	1	15,513	0.01%
2018/04/09	0	0.00	5	52.60	53.00	-5	15,704	-0.03%
2018/04/03	0	0.00	1	52.20	52.00	-1	15,783	-0.01%
2018/03/31	0.9	52.40	1	52.50	52.50	-0.1	15,982	0.00%
2018/03/30	6	51.98	0	0.00	51.90	6	16,053	0.04%
2018/03/29	6	52.18	0	0.00	51.80	6	16,036	0.04%
2018/03/28	13	52.77	0	0.00	52.50	13	15,956	0.08%
2018/03/27	1	53.20	0	0.00	53.30	1	16,044	0.01%
2018/03/26	1	52.20	0	0.00	52.80	1	16,064	0.01%
2018/03/20	4	53.20	0	0.00	53.20	4	16,284	0.02%
2018/03/16	10	53.10	0	0.00	53.40	10	16,593	0.06%
2018/03/15	0	0.00	1	53.40	53.40	-1	16,519	-0.01%
2018/03/13	0	0.00	1	53.90	53.90	-1	16,660	-0.01%
2018/03/12	0	0.00	25	54.17	54.50	-25	16,673	-0.15%
2018/03/09	15	52.50	0	0.00	52.00	15	16,714	0.09%
2018/03/07	3	52.90	0	0.00	52.50	3	17,930	0.02%
2018/03/06	10	52.60	0.1	52.80	52.80	9.9	18,836	0.05%
2018/03/05	4	52.95	0	0.00	52.60	4	19,210	0.02%
2018/02/27	1	54.60	10	54.60	54.50	-9	19,397	-0.05%
2018/02/26	0	0.00	3	54.60	54.30	-3	19,415	-0.02%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/22	3	53.37	2	53.80	54.20	1	20,668	0.00%
2018/02/21	1	53.90	0	0.00	54.00	1	21,958	0.00%
2018/02/12	0	0.00	1	53.20	53.00	-1	22,058	0.00%
2018/02/08	0	0.00	6	53.30	53.30	-6	21,798	-0.03%
2018/02/06	10	51.00	2	51.30	50.80	8	21,788	0.04%
2018/02/05	1	53.80	0	0.00	54.10	1	21,376	0.00%
2018/02/02	6	54.60	0	0.00	54.70	6	21,222	0.03%
2018/02/01	2	55.10	3	55.20	54.80	-1	21,287	0.00%
2018/01/26	5	54.64	0	0.00	54.70	5	20,866	0.02%
2018/01/19	0	0.00	3	55.70	56.00	-3	20,908	-0.01%
2018/01/18	1	56.10	0	0.00	55.90	1	20,836	0.00%
2018/01/16	0	0.00	14	56.50	56.60	-14	20,659	-0.07%
2018/01/15	1	56.20	3	56.50	56.50	-2	20,518	-0.01%
2018/01/12	1	55.60	0	0.00	55.60	1	20,278	0.00%
2018/01/11	1	55.20	0	0.00	55.40	1	20,202	0.00%
2018/01/09	1	55.60	1	55.40	55.80	0	20,010	0.00%
2018/01/05	3	55.40	0	0.00	55.70	3	19,793	0.02%
2018/01/04	0	0.00	10	55.10	55.40	-10	19,585	-0.05%
2018/01/03	2	55.00	81	55.00	55.20	-79	19,635	-0.40%
2018/01/02	12	53.73	10	54.30	54.20	2	19,235	0.01%