國泰金 (2882)-兆豐-高雄券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/05/22	20.1	55.85	14.8	55.48	56.00	5.3	29,852	0.02%
2024/05/21	14.1	55.04	35.8	55.01	55.40	-21.7	29,708	-0.07%
2024/05/20	0.4	55.90	3.5	55.91	56.00	-3.1	29,367	-0.01%
2024/05/17	4.6	56.32	22	56.48	56.40	-17.4	29,208	-0.06%
2024/05/16	13.7	57.00	32.2	56.70	56.40	-18.5	29,050	-0.06%
2024/05/15	6.5	56.22	46.6	56.36	56.60	-40.1	28,227	-0.14%
2024/05/14	3	54.62	15.9	54.73	54.30	-12.9	27,245	-0.05%
2024/05/13	31	55.51	35.7	55.26	55.10	-4.7	26,962	-0.02%
2024/05/10	55.7	54.49	165.8	54.21	55.50	-110.1	26,191	-0.42%	大賣/鉅額交易
2024/05/09	11.1	51.82	20.2	51.85	51.70	-9.1	24,534	-0.04%
2024/05/08	53.3	50.90	3	50.90	50.90	50.3	24,131	0.21%
2024/05/07	7	50.87	1	51.50	50.90	6	24,147	0.02%
2024/05/06	5	51.02	16.5	50.98	50.90	-11.5	24,031	-0.05%
2024/05/03	15.6	50.33	29.6	50.46	50.20	-14	23,755	-0.06%
2024/05/02	4	50.25	54	50.37	50.30	-50	23,703	-0.21%
2024/04/30	4	50.87	13.2	50.88	50.50	-9.2	23,517	-0.04%
2024/04/29	15	50.23	230.2	50.48	50.80	-215.2	23,098	-0.93%	大賣/鉅額交易
2024/04/26	642	49.02	27.2	49.04	48.90	614.8	22,340	2.75%	大買/鉅額交易
2024/04/25	5.2	48.46	0	0.00	48.55	5.2	22,428	0.02%
2024/04/24	6	49.25	53.8	49.30	49.25	-47.8	22,385	-0.21%
2024/04/23	2	48.80	7.3	48.77	48.75	-5.3	22,603	-0.02%
2024/04/22	1.6	48.06	83	48.44	48.40	-81.4	22,828	-0.36%
2024/04/19	102.4	47.73	17.1	47.41	47.45	85.3	22,753	0.37%	大買/
2024/04/18	3.2	47.84	6	48.20	48.45	-2.8	22,431	-0.01%
2024/04/17	27	47.71	0.1	48.00	47.90	26.9	22,340	0.12%
2024/04/16	66.3	47.82	31	47.95	47.85	35.3	22,176	0.16%
2024/04/15	3.4	48.69	0.2	48.71	48.95	3.2	21,808	0.01%
2024/04/12	11	49.18	5	49.19	49.05	6	21,657	0.03%
2024/04/11	21	49.59	12.8	49.97	49.70	8.2	21,353	0.04%
2024/04/10	27	48.96	14	48.99	48.75	13	20,845	0.06%
2024/04/09	12.7	49.09	41.2	49.29	49.45	-28.5	20,642	-0.14%
2024/04/08	8	48.13	3.1	48.27	48.35	5	20,144	0.02%
2024/04/03	17	48.28	2	48.30	48.05	15	20,142	0.07%
2024/04/02	23	48.77	8	48.75	48.95	15	20,059	0.07%
2024/04/01	19	48.96	3	49.05	48.95	16	20,092	0.08%
2024/03/29	4	48.48	5	48.64	48.65	-1	19,929	-0.01%
2024/03/28	19	48.15	0	0.00	48.25	19	19,806	0.10%
2024/03/27	36.3	48.11	0.3	48.20	48.20	36	19,792	0.18%
2024/03/26	12	48.07	9	48.19	48.35	3	19,800	0.02%
2024/03/25	11	48.08	10	48.20	48.10	1	19,822	0.01%
2024/03/22	37	48.58	9.1	48.91	48.55	27.9	19,755	0.14%
2024/03/21	5.2	48.11	20.1	48.25	48.55	-14.9	19,329	-0.08%
2024/03/20	36	47.54	2	47.58	47.50	34	19,083	0.18%
2024/03/19	6.1	47.35	10	47.84	47.75	-3.9	19,384	-0.02%
2024/03/18	13	47.50	4	47.86	47.55	9	19,301	0.05%
2024/03/15	170.6	47.80	19	47.53	47.65	151.6	19,158	0.79%	大買/鉅額交易
2024/03/14	162.5	47.98	146.2	48.15	48.30	16.3	18,269	0.09%	大買/大賣/
2024/03/13	35.5	46.55	76.1	46.65	46.80	-40.6	17,370	-0.23%
2024/03/12	12	46.20	20	46.33	46.50	-8	17,141	-0.05%
2024/03/11	81.6	45.91	66.3	46.24	46.05	15.3	16,726	0.09%
2024/03/08	2	45.03	4	45.24	45.30	-2	16,215	-0.01%
2024/03/07	5	44.60	1	44.80	44.85	4	15,741	0.03%
2024/03/06	7	44.63	6.2	44.69	44.55	0.8	15,652	0.00%
2024/03/05	16	44.73	1	44.80	44.65	15	15,917	0.09%
2024/03/04	4	44.69	0.1	44.65	44.65	3.9	15,905	0.02%
2024/03/01	90	44.72	1	44.80	44.65	89	15,930	0.56%
2024/02/29	2	44.80	10	44.83	45.05	-8	15,994	-0.05%
2024/02/27	59.1	44.47	5	44.45	44.30	54.1	15,657	0.35%
2024/02/26	42	44.40	0	0.00	44.30	42	15,576	0.27%
2024/02/23	66	44.75	0	0.00	44.45	66	15,466	0.43%
2024/02/22	2	44.73	3.3	44.81	44.90	-1.3	15,679	-0.01%
2024/02/21	2.2	44.88	0	0.00	44.75	2.2	15,691	0.01%
2024/02/20	11.5	45.04	37	44.98	45.10	-25.5	15,713	-0.16%
2024/02/19	1	44.95	15.2	44.95	45.00	-14.2	15,792	-0.09%
2024/02/16	6	44.36	12.4	44.53	44.55	-6.4	15,816	-0.04%
2024/02/15	5	44.14	8.3	44.15	44.05	-3.3	15,933	-0.02%
2024/02/05	8	43.89	0	0.00	43.90	8	15,847	0.05%
2024/02/02	1.7	44.38	0	0.00	44.10	1.7	15,646	0.01%
2024/01/31	7	43.93	1	43.90	44.15	6	15,471	0.04%
2024/01/30	10.1	44.03	0	0.00	43.90	10.1	15,388	0.07%
2024/01/29	3.5	44.40	0	0.00	44.40	3.5	15,324	0.02%
2024/01/26	8.1	44.33	9.6	44.39	44.50	-1.5	15,340	-0.01%
2024/01/25	9	44.24	2.6	44.31	44.35	6.4	15,366	0.04%
2024/01/24	2	44.18	0.5	44.20	44.20	1.5	15,325	0.01%
2024/01/23	1	44.10	10.6	44.01	44.20	-9.6	15,272	-0.06%
2024/01/22	3	43.87	7	43.97	43.85	-4	15,315	-0.03%
2024/01/19	1	43.55	0	0.00	43.80	1	15,261	0.01%
2024/01/18	13.8	43.30	56	43.25	43.30	-42.2	15,132	-0.28%
2024/01/17	46	43.65	0	0.00	43.30	46	14,958	0.31%
2024/01/16	5.4	43.95	0.2	43.90	44.00	5.2	14,499	0.04%
2024/01/15	2	44.45	0	0.00	44.45	2	14,262	0.01%
2024/01/12	0.1	44.60	2	44.60	44.50	-2	14,417	-0.01%
2024/01/11	3	44.53	0	0.00	44.60	3	14,442	0.02%
2024/01/10	2.6	44.80	0	0.00	44.70	2.6	14,537	0.02%
2024/01/09	1	44.95	0.2	45.00	44.75	0.8	14,551	0.01%
2024/01/08	3	45.15	3	45.38	45.10	0	14,471	0.00%
2024/01/05	1	44.80	0	0.00	44.85	1	14,492	0.01%
2024/01/04	0	44.85	1	44.85	44.70	-1	14,633	-0.01%
2024/01/03	7	44.89	0	0.00	44.95	7	14,958	0.05%
2024/01/02	5	45.38	10.4	45.31	45.50	-5.4	14,818	-0.04%
2023/12/29	13.2	45.60	38	45.66	45.75	-24.8	14,897	-0.17%
2023/12/28	2	45.60	5	45.65	45.80	-3	15,058	-0.02%
2023/12/27	10	45.35	9.2	45.45	45.45	0.8	15,076	0.01%
2023/12/26	2	45.05	24	45.02	45.20	-22	15,031	-0.15%
2023/12/25	9	44.82	0	0.00	44.85	9	15,071	0.06%
2023/12/22	1	44.70	0	0.00	44.65	1	15,129	0.01%
2023/12/21	13	44.72	10	44.75	44.70	3	15,143	0.02%
2023/12/20	186	44.85	0	0.00	44.85	186	15,167	1.23%	大買/鉅額交易
2023/12/19	11.2	45.04	10	44.85	44.90	1.2	15,132	0.01%
2023/12/18	2	45.43	0	0.00	45.50	2	15,242	0.01%
2023/12/15	5	45.92	0.4	45.78	45.85	4.6	15,385	0.03%
2023/12/14	8	45.66	10	45.82	45.90	-2	15,090	-0.01%
2023/12/13	4	44.76	6	44.73	44.70	-2	14,626	-0.01%
2023/12/12	37	44.75	0.5	44.80	44.75	36.5	14,668	0.25%
2023/12/11	2	44.80	0	0.00	44.85	2	14,610	0.01%
2023/12/08	4.1	44.89	0	0.00	44.85	4.1	14,513	0.03%
2023/12/07	9.2	45.00	20	44.90	45.00	-10.8	14,380	-0.08%
2023/12/06	2.2	45.52	3	45.60	45.45	-0.8	14,160	-0.01%
2023/12/05	22	45.59	0	0.00	45.55	22	14,051	0.16%
2023/12/04	4	46.13	0	0.00	46.25	4	13,799	0.03%
2023/12/01	1	46.00	1	46.20	46.05	0	13,838	0.00%
2023/11/30	1	46.10	0	0.00	46.50	1	13,738	0.01%
2023/11/29	2	45.90	0	0.00	45.75	2	13,300	0.02%
2023/11/28	4	45.73	0	0.00	46.00	4	13,420	0.03%
2023/11/27	13	45.84	4	45.80	45.75	9	13,497	0.07%
2023/11/24	2	46.30	0	0.00	46.30	2	13,412	0.01%
2023/11/22	2	46.15	9	46.09	46.30	-7	13,527	-0.05%
2023/11/21	0	0.00	11.3	46.14	46.15	-11.3	13,506	-0.08%
2023/11/20	1	45.65	0	0.00	45.70	1	13,372	0.01%
2023/11/17	4	45.56	7	45.78	45.80	-3	13,436	-0.02%
2023/11/16	1	45.60	8	45.68	45.65	-7	13,339	-0.05%
2023/11/15	3	45.63	6	45.72	45.75	-3	13,178	-0.02%
2023/11/14	0	0.00	3.2	45.51	45.45	-3.2	12,979	-0.02%
2023/11/13	2	45.40	4	45.55	45.25	-2	12,936	-0.02%
2023/11/10	1	45.00	0	0.00	44.95	1	12,999	0.01%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/07	1	45.00	2	45.05	45.20	-1	13,574	-0.01%
2023/11/06	1	45.45	0	0.00	45.35	1	13,650	0.01%
2023/11/03	0	0.00	6.2	45.21	45.35	-6.2	13,730	-0.05%
2023/11/02	0	0.00	3	44.88	44.85	-3	13,962	-0.02%
2023/11/01	1	44.15	5	44.37	44.30	-4	13,947	-0.03%
2023/10/31	2	44.05	1	44.05	43.90	1	14,171	0.01%
2023/10/30	1	43.80	0	0.00	43.95	1	14,634	0.01%
2023/10/27	0.2	44.25	3	44.13	44.20	-2.8	15,080	-0.02%
2023/10/26	1	43.95	0	0.00	43.85	1	15,462	0.01%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	3	44.10	0.1	44.24	44.15	2.9	15,975	0.02%
2023/10/23	1.4	44.19	1	44.00	44.10	0.4	16,353	0.00%
2023/10/20	8	44.15	1	44.75	44.70	7	16,283	0.04%
2023/10/19	1	44.95	1	45.20	45.10	0	16,017	0.00%
2023/10/18	2	45.35	0	0.00	45.60	2	15,992	0.01%
2023/10/17	1	45.25	0	0.00	45.25	1	15,862	0.01%
2023/10/16	3	45.35	0	0.00	45.50	3	16,036	0.02%
2023/10/13	4.6	45.31	0	0.00	45.30	4.6	16,348	0.03%
2023/10/12	0.3	45.95	9	45.89	46.15	-8.7	16,565	-0.05%
2023/10/11	2	45.35	14.1	45.63	45.95	-12.1	16,466	-0.07%
2023/10/06	1	44.50	1.5	44.45	44.55	-0.5	16,194	0.00%
2023/10/05	1	43.80	2	44.00	44.05	-1	16,381	-0.01%
2023/10/04	6	43.62	2.5	43.67	43.55	3.5	16,486	0.02%
2023/10/03	6.7	44.08	0	0.00	44.00	6.7	16,314	0.04%
2023/10/02	1.1	44.60	3	44.55	44.50	-2	16,316	-0.01%
2023/09/28	1	44.60	3	44.80	44.55	-2	16,601	-0.01%
2023/09/27	1.6	44.57	0	44.65	44.60	1.6	16,568	0.01%
2023/09/26	3.9	44.48	0	0.00	44.45	3.9	16,547	0.02%
2023/09/25	5.3	44.76	0	0.00	44.85	5.3	16,456	0.03%
2023/09/22	2	44.70	0	0.00	44.70	2	16,512	0.01%
2023/09/21	10.1	44.87	42.2	44.75	44.90	-32.1	16,526	-0.19%
2023/09/20	10.2	45.81	30	45.70	45.70	-19.8	16,348	-0.12%
2023/09/19	0.1	46.40	0	0.00	46.35	0.1	16,310	0.00%
2023/09/18	0.2	46.55	0	0.00	46.40	0.2	16,393	0.00%
2023/09/15	2	46.75	1	46.65	46.65	1	16,421	0.01%
2023/09/14	1.3	46.75	6.6	46.79	46.90	-5.3	16,289	-0.03%
2023/09/13	1	46.60	0.3	46.60	46.75	0.7	16,345	0.00%
2023/09/12	0	0.00	1	46.50	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	2.2	46.35	46.55	-2.2	16,620	-0.01%
2023/09/08	1.1	46.03	6	45.98	46.30	-4.9	16,744	-0.03%
2023/09/07	0.2	45.90	2	45.68	45.70	-1.8	17,001	-0.01%
2023/09/06	3.2	45.82	0	0.00	45.80	3.2	17,246	0.02%
2023/09/04	0	0.00	3	46.47	46.65	-3	17,791	-0.02%
2023/09/01	11.5	46.55	8.4	46.53	46.60	3.1	18,058	0.02%
2023/08/31	3	45.77	1.6	45.77	45.60	1.4	17,967	0.01%
2023/08/30	3.8	46.03	4	46.04	46.10	-0.2	18,138	0.00%
2023/08/29	1	45.90	0	0.00	46.05	1	18,240	0.01%
2023/08/28	3	45.25	3.3	45.23	45.40	-0.3	18,361	0.00%
2023/08/25	2	44.48	0	0.00	44.50	2	19,481	0.01%
2023/08/24	14	44.40	1	44.60	44.65	13	19,716	0.07%
2023/08/23	3	44.65	3.9	44.94	44.70	-0.9	20,015	0.00%
2023/08/22	2	44.93	0	0.00	45.00	2	20,119	0.01%
2023/08/21	2.1	45.38	0	0.00	45.40	2.1	20,286	0.01%
2023/08/18	6	45.30	11	45.18	45.20	-5	20,446	-0.02%
2023/08/17	10	45.35	1	44.75	45.30	9	20,594	0.04%
2023/08/16	1	44.85	3	45.07	45.10	-2	20,645	-0.01%
2023/08/15	4	45.41	2	45.30	45.40	2	21,046	0.01%
2023/08/14	9	45.34	19	45.14	45.40	-10	21,344	-0.05%
2023/08/11	37	46.62	6	46.52	46.45	31	21,395	0.14%
2023/08/10	0	0.00	4	46.51	46.60	-4	21,437	-0.02%
2023/08/09	18	46.51	1.1	46.50	46.45	16.9	21,514	0.08%
2023/08/08	4	47.01	16	46.91	47.05	-12	21,727	-0.06%
2023/08/07	0	0.00	2	46.53	46.45	-2	21,777	-0.01%
2023/08/04	3	46.23	2	46.33	46.30	1	21,795	0.00%
2023/08/02	18.2	46.27	32.1	46.24	46.20	-13.9	21,721	-0.06%
2023/08/01	5.4	46.82	25.6	46.65	47.25	-20.2	21,359	-0.09%
2023/07/31	38	45.93	4.2	45.87	45.75	33.8	20,808	0.16%
2023/07/28	0.3	45.60	0	0.00	45.75	0.3	20,486	0.00%
2023/07/27	20.4	45.89	25.4	45.92	46.00	-5	20,452	-0.02%
2023/07/26	6	45.37	11.4	45.24	45.35	-5.4	20,136	-0.03%
2023/07/25	0	0.00	31	44.32	44.55	-31	19,903	-0.16%
2023/07/24	3.2	44.11	1	44.10	44.20	2.2	19,925	0.01%
2023/07/21	1.1	44.42	1	44.60	44.40	0.1	20,007	0.00%
2023/07/20	0	0.00	36	44.79	44.75	-36	20,025	-0.18%
2023/07/19	13.2	44.76	8	44.41	44.50	5.2	19,914	0.03%
2023/07/18	12	45.05	14.4	45.09	45.05	-2.4	19,807	-0.01%
2023/07/17	1	44.65	11.2	44.74	45.00	-10.2	19,538	-0.05%
2023/07/14	0	0.00	2.3	43.89	44.10	-2.3	19,244	-0.01%
2023/07/13	7	43.78	12	43.84	43.60	-5	19,219	-0.03%
2023/07/12	8	43.94	3	43.83	44.00	5	19,104	0.03%
2023/07/11	8.4	43.59	4	43.67	43.60	4.4	19,068	0.02%
2023/07/10	1	42.75	0	0.00	42.65	1	19,014	0.01%
2023/07/07	8	42.11	20	42.11	42.25	-12	18,995	-0.06%
2023/07/06	26.2	42.61	2	42.95	42.50	24.2	18,948	0.13%
2023/07/04	2	43.18	0	0.00	43.05	2	18,804	0.01%
2023/07/03	2	43.25	0	0.00	43.30	2	18,884	0.01%
2023/06/30	2.4	43.19	1.1	43.18	43.15	1.3	19,065	0.01%
2023/06/29	21.3	43.71	2.2	43.73	43.40	19.1	19,023	0.10%
2023/06/28	4.2	43.50	26	43.64	43.65	-21.8	18,959	-0.11%
2023/06/27	1.5	44.13	0	0.00	44.15	1.5	18,865	0.01%
2023/06/26	4	44.06	0	0.00	44.05	4	18,810	0.02%
2023/06/21	0.1	44.25	1	44.45	44.40	-0.9	18,796	0.00%
2023/06/20	15	44.20	2	44.20	44.35	13	18,939	0.07%
2023/06/19	5	43.78	0	0.00	43.90	5	19,245	0.03%
2023/06/16	13	44.12	0	0.00	43.90	13	19,296	0.07%
2023/06/15	1.5	44.33	2.4	44.24	44.35	-0.9	19,510	0.00%
2023/06/14	3	44.55	0.2	44.60	44.60	2.8	19,815	0.01%
2023/06/13	8	44.09	1	44.15	44.10	7	20,165	0.03%
2023/06/12	10.2	44.25	1	44.50	44.05	9.2	20,040	0.05%
2023/06/09	10.3	44.46	0	0.00	44.60	10.3	20,220	0.05%
2023/06/08	23	44.64	2	44.70	44.60	21	20,265	0.10%
2023/06/07	9	45.07	1	45.40	45.40	8	20,307	0.04%
2023/06/06	2	45.25	2	45.30	45.25	0	20,210	0.00%
2023/06/05	0	0.00	15.2	45.34	45.25	-15.2	20,213	-0.08%
2023/06/02	2	44.25	0	0.00	44.45	2	19,891	0.01%
2023/06/01	1.6	44.06	10	44.00	44.00	-8.4	19,911	-0.04%
2023/05/31	3	44.43	3.2	44.79	44.30	-0.2	19,733	0.00%
2023/05/30	3	44.67	0	0.00	44.50	3	18,585	0.02%
2023/05/29	1	45.00	11.4	45.24	44.75	-10.4	18,760	-0.06%
2023/05/26	1.2	43.91	1	43.85	43.90	0.2	18,509	0.00%
2023/05/25	12.7	44.20	2	44.25	44.05	10.7	18,466	0.06%
2023/05/24	15.2	44.44	1	44.55	44.80	14.2	18,428	0.08%
2023/05/23	1	44.80	5	45.15	44.80	-4	18,451	-0.02%
2023/05/22	10.1	45.39	13	45.21	45.15	-2.9	18,615	-0.02%
2023/05/19	8.4	45.08	28.5	45.03	45.15	-20.1	18,867	-0.11%
2023/05/18	1.1	44.33	29.4	44.30	44.40	-28.3	18,393	-0.15%
2023/05/17	2	43.60	6	43.85	43.95	-4	18,294	-0.02%
2023/05/16	1.2	43.41	7	43.57	43.60	-5.8	18,227	-0.03%
2023/05/15	0	0.00	2	42.98	43.35	-2	18,107	-0.01%
2023/05/12	19.2	42.82	0	0.00	42.65	19.2	18,034	0.11%
2023/05/11	1	43.25	3	43.53	43.70	-2	17,729	-0.01%
2023/05/10	1.1	42.84	0	0.00	43.05	1.1	17,471	0.01%
2023/05/09	0	0.00	22.6	43.31	43.50	-22.6	17,476	-0.13%
2023/05/08	1	42.85	4	42.84	43.05	-3	17,565	-0.02%
2023/05/05	0	0.00	1.1	42.45	42.65	-1.1	17,742	-0.01%
2023/05/03	2	42.35	0	0.00	42.40	2	18,694	0.01%
2023/05/02	0.2	42.30	2	42.35	42.50	-1.8	19,081	-0.01%
2023/04/28	0	0.00	19	42.14	42.45	-19	19,559	-0.10%
2023/04/27	2	42.18	2	42.35	42.25	0	19,728	0.00%
2023/04/26	2	42.10	1	42.25	42.35	1	19,928	0.01%
2023/04/25	0.1	42.60	3	42.82	42.60	-2.9	20,081	-0.01%
2023/04/24	1.2	42.52	0	0.00	42.65	1.2	20,163	0.01%
2023/04/21	0.1	42.95	1	42.75	42.70	-0.9	20,326	0.00%
2023/04/20	0	0.00	7	42.73	42.95	-7	20,474	-0.03%
2023/04/19	3	42.90	4	43.06	42.75	-1	21,138	0.00%
2023/04/18	1	43.00	12	43.01	43.10	-11	21,287	-0.05%
2023/04/17	0	0.00	25	43.07	43.20	-25	21,528	-0.12%
2023/04/14	1	42.70	23.2	42.86	43.15	-22.2	21,676	-0.10%
2023/04/13	1	42.55	8	42.66	42.60	-7	21,991	-0.03%
2023/04/12	1	42.90	3	42.85	42.95	-2	23,366	-0.01%
2023/04/11	13	42.62	5.2	42.61	42.65	7.8	23,436	0.03%
2023/04/10	1	42.55	3	42.57	42.55	-2	23,472	-0.01%
2023/04/07	1	42.05	8.4	42.25	42.25	-7.4	23,431	-0.03%
2023/04/06	2	41.80	3.3	41.86	42.00	-1.3	23,302	-0.01%
2023/03/31	0	0.00	1	41.75	41.80	-1	23,594	0.00%
2023/03/30	4	41.53	1	41.75	41.60	3	23,594	0.01%
2023/03/29	0.2	41.80	1.2	41.78	41.85	-1	23,677	0.00%
2023/03/28	0	0.00	21	41.64	41.55	-21	23,992	-0.09%
2023/03/27	6.3	41.22	2	41.10	41.35	4.3	24,166	0.02%
2023/03/24	1	41.30	2	41.35	41.30	-1	24,527	0.00%
2023/03/23	1	41.10	13.3	41.44	41.55	-12.3	24,585	-0.05%
2023/03/22	17	41.13	10.2	41.30	41.35	6.8	24,551	0.03%
2023/03/21	14.4	40.64	13	40.74	40.75	1.4	24,426	0.01%
2023/03/20	70	40.23	0	0.00	40.20	70	24,598	0.28%
2023/03/17	8	40.99	4	41.11	41.00	4	24,387	0.02%
2023/03/16	36.1	40.69	13	40.71	40.50	23.1	24,373	0.09%
2023/03/15	11.1	41.83	0	0.00	41.50	11.1	24,276	0.05%
2023/03/14	18.4	41.65	1	41.80	41.55	17.4	24,661	0.07%
2023/03/13	16.7	42.18	60	42.06	42.30	-43.3	24,935	-0.17%
2023/03/10	67.3	42.81	1	42.80	42.70	66.3	25,078	0.26%
2023/03/09	0	0.00	5	43.63	43.65	-5	25,129	-0.02%
2023/03/08	0	0.00	2	43.48	43.75	-2	25,940	-0.01%
2023/03/07	9	43.64	3	43.67	43.75	6	26,525	0.02%
2023/03/06	13	43.51	15.2	43.53	43.60	-2.2	26,702	-0.01%
2023/03/03	3.3	42.97	2	43.00	42.90	1.3	26,792	0.00%
2023/03/02	0.2	43.00	0.1	43.05	43.00	0.1	26,977	0.00%
2023/03/01	22.2	42.81	7	42.85	42.75	15.2	27,137	0.06%
2023/02/24	5	43.26	0.3	43.50	43.45	4.7	26,962	0.02%
2023/02/23	3	43.33	0	0.00	43.30	3	26,909	0.01%
2023/02/22	9	43.36	4	43.28	43.35	5	26,842	0.02%
2023/02/21	18.8	43.72	14	43.82	43.85	4.8	26,799	0.02%
2023/02/20	9.2	44.35	18.3	44.34	44.45	-9.1	26,879	-0.03%
2023/02/17	4.2	43.75	22.2	43.94	44.00	-18	26,840	-0.07%
2023/02/16	3	42.97	1	43.15	43.05	2	26,950	0.01%
2023/02/15	7.3	43.17	1	43.50	42.95	6.3	27,722	0.02%
2023/02/14	3.1	43.50	8.3	43.43	43.60	-5.2	27,665	-0.02%
2023/02/13	0	0.00	4.2	42.81	42.90	-4.2	27,674	-0.02%
2023/02/10	2	42.65	4.1	42.59	42.65	-2.1	27,777	-0.01%
2023/02/09	3.1	42.65	1	42.70	42.60	2.1	27,815	0.01%
2023/02/08	0.2	42.85	1	42.85	42.85	-0.8	27,871	0.00%
2023/02/07	5	42.93	1	43.15	42.80	4	27,990	0.01%
2023/02/06	12.9	42.77	0	0.00	42.65	12.9	28,020	0.05%
2023/02/03	22.1	43.49	20.3	43.83	43.30	1.8	27,859	0.01%
2023/02/02	9	44.05	19.6	43.88	44.05	-10.6	27,739	-0.04%
2023/02/01	1.2	42.98	22.1	42.80	43.00	-20.9	27,346	-0.08%
2023/01/31	7	42.67	8.8	42.63	42.55	-1.8	27,273	-0.01%
2023/01/30	7.1	42.78	24.7	42.86	42.70	-17.7	27,171	-0.07%
2023/01/17	8	41.98	3.3	41.98	42.00	4.7	26,752	0.02%
2023/01/16	21	41.75	7	41.91	41.75	14	26,590	0.05%
2023/01/13	5	42.25	19	41.98	41.80	-14	27,003	-0.05%
2023/01/12	4	41.78	12	41.70	41.70	-8	27,100	-0.03%
2023/01/11	21	41.59	11.7	41.55	41.40	9.3	27,226	0.03%
2023/01/10	3.8	41.65	11	41.66	41.70	-7.2	27,398	-0.03%
2023/01/09	2	41.60	104.5	41.54	42.00	-102.5	27,590	-0.37%	大賣/鉅額交易
2023/01/06	6	40.75	34.3	40.51	40.75	-28.3	27,378	-0.10%
2023/01/05	31.2	40.12	11.7	40.23	40.25	19.5	28,347	0.07%
2023/01/04	1	40.05	14.3	40.03	39.95	-13.3	28,290	-0.05%
2023/01/03	16.5	39.84	14	39.92	39.95	2.4	28,532	0.01%
2022/12/30	73.6	39.92	90.1	39.97	40.00	-16.4	28,201	-0.06%
2022/12/29	3.9	40.22	3	40.28	40.10	0.8	26,812	0.00%
2022/12/28	10	40.70	3	40.87	40.65	7	27,146	0.03%
2022/12/27	2	41.15	15	41.12	41.15	-13	27,356	-0.05%
2022/12/26	1	40.95	10	41.04	41.00	-9	27,657	-0.03%
2022/12/23	3.6	41.19	58	41.02	41.15	-54.4	28,154	-0.19%
2022/12/22	3	40.15	18.8	40.13	40.40	-15.8	28,137	-0.06%
2022/12/21	8.1	39.96	8.4	40.01	40.00	-0.3	28,540	0.00%
2022/12/20	22.9	40.07	6	40.12	40.15	16.9	28,645	0.06%
2022/12/19	1.7	40.26	15	40.15	40.15	-13.3	28,562	-0.05%
2022/12/16	38	40.23	20.6	40.29	40.20	17.4	28,483	0.06%
2022/12/15	4.1	40.44	4	40.60	40.60	0.1	28,536	0.00%
2022/12/14	4	41.03	7	40.97	40.90	-3	28,476	-0.01%
2022/12/13	0	0.00	25	41.08	40.95	-25	28,389	-0.09%
2022/12/12	200.2	40.30	3.1	40.93	41.00	197.1	28,282	0.70%	大買/鉅額交易
2022/12/09	8	40.90	1	41.10	41.10	7	28,268	0.02%
2022/12/08	24	40.99	42	40.95	40.75	-18	28,141	-0.06%
2022/12/07	16.1	41.62	2	41.55	41.40	14.1	28,225	0.05%
2022/12/06	20.1	41.72	21	42.05	41.40	-0.9	28,216	0.00%
2022/12/05	38.5	42.86	161	43.01	42.85	-122.5	27,965	-0.44%	大賣/鉅額交易
2022/12/02	12.3	43.89	5	44.02	44.00	7.3	27,585	0.03%
2022/12/01	50	44.31	14	44.26	44.15	36	27,673	0.13%
2022/11/30	24	43.65	10.2	43.57	43.55	13.8	27,240	0.05%
2022/11/29	109	42.96	17	42.84	43.45	92	26,436	0.35%	大買/
2022/11/28	1	42.15	1	41.80	42.00	0	26,038	0.00%
2022/11/25	1	42.65	6.1	42.81	42.55	-5.1	26,098	-0.02%
2022/11/24	11	42.70	30	42.72	42.55	-19	26,129	-0.07%
2022/11/23	3	42.77	54.1	42.36	42.75	-51.1	26,779	-0.19%
2022/11/22	0	0.00	54.1	41.40	42.20	-54.1	26,833	-0.20%
2022/11/21	4	42.00	1	41.85	42.10	3	26,610	0.01%
2022/11/18	8	42.15	5	41.87	41.90	3	26,485	0.01%
2022/11/17	11	41.52	4	41.33	41.55	7	26,412	0.03%
2022/11/16	1	41.80	10	42.05	41.70	-9	26,379	-0.03%
2022/11/15	34	42.25	49.1	42.23	42.40	-15.1	26,222	-0.06%
2022/11/14	28	41.92	68	41.98	41.75	-40	25,892	-0.15%
2022/11/11	57	41.80	54.4	41.65	41.90	2.6	25,414	0.01%
2022/11/10	3.1	39.85	12.1	39.94	39.65	-9	24,727	-0.04%
2022/11/09	0	0.00	30.1	40.07	40.15	-30.1	24,595	-0.12%
2022/11/08	7	39.86	10.2	39.68	39.70	-3.2	24,398	-0.01%
2022/11/07	7	39.15	12.2	39.30	39.55	-5.2	24,294	-0.02%
2022/11/04	1.6	38.76	3.1	38.80	38.95	-1.5	24,403	-0.01%
2022/11/03	8	38.78	3	38.60	38.85	5	24,406	0.02%
2022/11/02	2	38.38	14.3	38.45	38.50	-12.3	24,309	-0.05%
2022/11/01	16	37.96	13	37.85	38.10	3	24,291	0.01%
2022/10/31	12	38.05	2	38.00	37.80	10	24,394	0.04%
2022/10/28	11.6	38.25	4	38.35	38.25	7.6	24,292	0.03%
2022/10/27	15	38.63	32.4	38.72	38.50	-17.4	24,119	-0.07%
2022/10/26	13.1	38.32	20	38.49	38.50	-6.9	24,305	-0.03%
2022/10/25	10	37.10	12	37.30	37.50	-2	24,108	-0.01%
2022/10/24	6	37.07	3	37.13	37.00	3	24,068	0.01%
2022/10/21	60.7	36.75	0	0.00	36.55	60.7	24,012	0.25%
2022/10/20	23.1	37.43	0	0.00	37.85	23.1	23,418	0.10%
2022/10/19	15	38.02	2	38.20	38.30	13	23,093	0.06%
2022/10/18	9.1	37.82	5	38.26	38.15	4.1	22,896	0.02%
2022/10/17	10.1	37.52	6	37.38	37.65	4.1	22,912	0.02%
2022/10/14	56.1	37.86	17.8	37.91	37.65	38.3	22,757	0.17%
2022/10/13	167.9	37.97	3	38.08	37.45	164.9	22,489	0.73%	大買/鉅額交易
2022/10/12	3.1	39.58	5.1	39.68	39.55	-2	21,438	-0.01%
2022/10/11	24	39.59	4	39.68	39.60	20	21,428	0.09%
2022/10/07	2.1	40.60	4	40.65	40.50	-2	21,263	-0.01%
2022/10/06	5	40.79	3	40.72	40.80	2	21,251	0.01%
2022/10/05	16.1	40.67	32	40.82	40.75	-15.9	21,353	-0.07%
2022/10/04	3.2	39.32	12.9	39.39	39.55	-9.7	21,088	-0.05%
2022/10/03	25.2	39.08	1	39.10	39.00	24.2	20,804	0.12%
2022/09/30	27	39.52	5	39.56	39.95	22	20,796	0.11%
2022/09/29	16.1	39.98	3	40.08	40.15	13.1	20,805	0.06%
2022/09/28	37.9	40.05	2	39.90	39.80	35.9	20,810	0.17%
2022/09/27	35.1	41.16	0	0.00	40.95	35.1	20,639	0.17%
2022/09/26	10.2	41.40	15	41.81	41.50	-4.8	21,366	-0.02%
2022/09/23	2	41.83	4	41.94	42.10	-2	21,834	-0.01%
2022/09/22	68.4	41.55	0	0.00	41.65	68.4	22,219	0.31%
2022/09/21	50.1	42.68	0	0.00	42.55	50.1	22,120	0.23%
2022/09/20	3	43.08	25	43.12	43.05	-22	22,130	-0.10%
2022/09/19	5.1	42.83	0	0.00	42.75	5.1	22,164	0.02%
2022/09/16	29.1	42.69	0	0.00	42.80	29.1	22,159	0.13%
2022/09/15	2.1	42.97	6	43.19	43.10	-4	22,064	-0.02%
2022/09/14	25.3	42.74	2	42.95	42.85	23.3	22,111	0.11%
2022/09/13	24	43.94	0	0.00	43.65	24	22,175	0.11%
2022/09/12	14	43.74	9	43.91	44.05	5	22,134	0.02%
2022/09/08	18.3	43.14	0	0.00	43.15	18.3	22,224	0.08%
2022/09/07	17.5	43.34	2	43.15	43.15	15.5	22,064	0.07%
2022/09/06	5	44.22	1.1	44.59	44.25	4	21,669	0.02%
2022/09/05	12	43.99	1	44.15	44.05	11	21,726	0.05%
2022/09/02	33.1	44.12	0	0.00	44.05	33.1	21,799	0.15%
2022/09/01	13.7	44.11	10	44.55	44.55	3.7	21,565	0.02%
2022/08/31	14	44.49	4	44.63	44.55	10	21,355	0.05%
2022/08/30	75.2	44.62	2	44.45	44.45	73.2	21,176	0.35%
2022/08/29	16.4	45.55	0	0.00	45.60	16.4	20,453	0.08%
2022/08/26	3.5	46.80	1	46.75	46.75	2.5	20,276	0.01%
2022/08/24	3	46.28	3	46.37	46.35	0	20,674	0.00%
2022/08/23	2	46.40	0.5	46.50	46.35	1.5	21,202	0.01%
2022/08/22	1	46.90	4.3	47.01	46.85	-3.3	21,431	-0.02%
2022/08/19	0	0.00	1	47.50	47.50	-1	21,698	0.00%
2022/08/18	3	47.12	0	0.00	47.25	3	22,138	0.01%
2022/08/17	0	0.00	2	47.23	47.45	-2	22,675	-0.01%
2022/08/16	5	47.17	2	47.33	47.10	3	22,832	0.01%
2022/08/15	4	47.26	7.1	47.35	47.30	-3.1	22,986	-0.01%
2022/08/12	2.2	47.20	0	0.00	47.25	2.2	23,091	0.01%
2022/08/11	17.5	47.00	12	47.00	47.20	5.5	23,318	0.02%
2022/08/10	2.1	46.20	1.4	46.23	46.40	0.7	23,541	0.00%
2022/08/09	7.1	46.13	16	46.15	46.10	-8.9	23,832	-0.04%
2022/08/08	3	45.50	5.4	45.70	46.15	-2.4	24,081	-0.01%
2022/08/05	6.9	45.68	12	45.58	45.75	-5.2	24,454	-0.02%
2022/08/04	1	44.85	2	45.00	44.85	-1	24,900	0.00%
2022/08/03	9	44.70	2	44.80	44.95	7	25,328	0.03%
2022/08/02	20.1	44.66	0	0.00	44.85	20.1	25,763	0.08%
2022/08/01	56	45.32	12	45.30	45.45	44	25,797	0.17%
2022/07/29	5.1	45.59	0	0.00	45.50	5.1	25,923	0.02%
2022/07/28	12	45.70	0	0.00	45.80	12	26,137	0.05%
2022/07/27	26.6	45.12	0	0.00	45.25	26.6	26,025	0.10%
2022/07/26	3	45.53	3	45.50	45.60	0	25,939	0.00%
2022/07/25	11.1	45.37	0	0.00	45.55	11.1	25,920	0.04%
2022/07/22	13.1	45.00	11	45.00	45.00	2.1	26,096	0.01%
2022/07/21	3	44.72	0	0.00	45.05	3	25,997	0.01%
2022/07/20	3.1	45.09	7	45.57	44.90	-3.9	25,840	-0.02%
2022/07/19	11.1	45.01	1	44.95	44.95	10.1	25,852	0.04%
2022/07/18	4.2	44.93	11	45.10	45.20	-6.8	25,908	-0.03%
2022/07/15	6	44.28	0	0.00	44.15	6	25,818	0.02%
2022/07/14	2	45.23	0	0.00	45.00	2	25,713	0.01%
2022/07/13	3.1	45.31	8	45.35	45.50	-4.9	25,681	-0.02%
2022/07/12	10.1	43.88	5	43.97	43.80	5.1	25,547	0.02%
2022/07/11	5	45.00	5	44.99	45.05	0	25,405	0.00%
2022/07/08	4.1	44.76	6	45.39	44.80	-1.9	25,391	-0.01%
2022/07/07	14	44.89	8	45.18	45.05	6	25,204	0.02%
2022/07/06	25	45.01	21	45.12	44.95	4	24,767	0.02%
2022/07/05	5.1	46.76	11	46.82	46.75	-5.9	24,464	-0.02%
2022/07/04	54.6	45.45	11	45.26	45.50	43.6	24,130	0.18%
2022/07/01	44	50.10	76	50.53	49.70	-32	23,435	-0.14%
2022/06/30	12.2	51.51	16	51.29	50.90	-3.8	22,938	-0.02%
2022/06/29	6	52.60	1	52.70	52.80	5	22,573	0.02%
2022/06/28	2	53.65	2	53.80	53.80	0	22,282	0.00%
2022/06/27	0.1	53.90	0	0.00	53.50	0.1	22,246	0.00%
2022/06/24	1	53.60	13	53.70	53.40	-12	22,146	-0.05%
2022/06/23	5	52.88	9	52.81	53.00	-4	22,070	-0.02%
2022/06/22	6	53.75	5	53.74	53.00	1	21,859	0.00%
2022/06/21	0	0.00	20.1	53.34	54.20	-20.1	21,818	-0.09%
2022/06/20	43	52.98	5	51.86	51.80	38	21,646	0.18%
2022/06/17	8	52.98	4	53.05	53.00	4	21,328	0.02%
2022/06/16	4.3	53.79	16	53.86	53.70	-11.7	21,114	-0.06%
2022/06/15	3.7	53.56	16	53.76	53.60	-12.3	21,307	-0.06%
2022/06/14	9	53.37	2	53.50	53.40	7	21,655	0.03%
2022/06/13	24	53.38	0	0.00	53.80	24	21,737	0.11%
2022/06/10	0	0.00	1	54.70	54.80	-1	21,637	0.00%
2022/06/09	1.8	54.94	2	54.90	54.80	-0.2	21,695	0.00%
2022/06/08	2	55.00	2	54.80	54.80	0	21,644	0.00%
2022/06/07	2	54.70	2	54.90	54.80	0	21,762	0.00%
2022/06/06	2.7	54.38	3	54.90	54.80	-0.3	21,784	0.00%
2022/06/02	1	54.10	1.1	53.92	54.50	-0.1	22,417	0.00%
2022/06/01	5.1	54.84	4	54.88	54.70	1.1	22,979	0.00%
2022/05/31	4	54.03	6	55.05	55.70	-2	22,896	-0.01%
2022/05/30	2	53.20	35.1	53.84	54.00	-33.1	22,429	-0.15%
2022/05/27	6.1	52.32	3	52.57	52.60	3.1	22,288	0.01%
2022/05/26	34.1	51.86	7	52.01	51.50	27.1	22,215	0.12%
2022/05/25	44.1	51.12	7	51.36	51.40	37.1	22,592	0.16%
2022/05/24	35	52.41	6	52.30	52.00	29	22,536	0.13%
2022/05/23	10	52.27	13	52.11	52.30	-3	22,330	-0.01%
2022/05/20	15	52.99	1	53.30	52.90	14	22,422	0.06%
2022/05/19	25	52.86	4	52.73	52.70	21	22,386	0.09%
2022/05/18	18	53.88	9.1	53.80	54.10	8.9	22,267	0.04%
2022/05/17	19.2	52.76	5.2	52.65	52.60	14	22,037	0.06%
2022/05/16	16.4	53.19	9	53.11	53.20	7.4	21,829	0.03%
2022/05/13	15.1	54.15	4	54.63	54.30	11.1	21,687	0.05%
2022/05/12	43.2	55.01	97.5	54.55	54.10	-54.4	21,631	-0.25%
2022/05/11	20.1	56.56	0	0.00	56.20	20.1	21,071	0.10%
2022/05/10	20	57.75	8	57.85	58.00	12	20,754	0.06%
2022/05/09	42.4	59.14	40	59.53	58.70	2.4	20,458	0.01%
2022/05/06	8.6	61.16	5	61.24	61.20	3.6	20,385	0.02%
2022/05/05	21	62.49	6	62.76	62.30	15	20,764	0.07%
2022/05/04	2	62.45	1	62.90	62.90	1	20,627	0.00%
2022/05/03	0.3	62.10	1	62.40	62.30	-0.7	21,465	0.00%
2022/04/29	5	62.30	6	62.43	62.50	-1	21,850	0.00%
2022/04/28	2	61.65	2	61.90	62.10	0	22,381	0.00%
2022/04/27	15	62.43	2	62.30	62.00	13	22,558	0.06%
2022/04/26	2	63.90	35	63.81	64.00	-33	22,855	-0.14%
2022/04/25	2	63.05	16.2	63.54	63.80	-14.2	23,163	-0.06%
2022/04/22	14	63.56	6.1	63.99	64.20	7.9	23,431	0.03%
2022/04/21	1	63.20	6.1	63.32	63.90	-5.1	24,414	-0.02%
2022/04/20	0	0.00	1.1	63.10	63.90	-1.1	25,839	0.00%
2022/04/19	0	0.00	2.2	63.62	62.70	-2.2	26,378	-0.01%
2022/04/18	9	63.27	9.3	63.07	62.80	-0.3	27,777	0.00%
2022/04/15	6	64.03	4	64.23	64.00	2	27,751	0.01%
2022/04/14	6.1	64.83	1.1	65.17	64.70	5	27,884	0.02%
2022/04/13	3	65.30	6.3	65.38	65.40	-3.3	27,974	-0.01%
2022/04/12	1	64.50	16	64.69	64.90	-15	27,981	-0.05%
2022/04/11	0	0.00	33.4	64.84	64.80	-33.4	28,013	-0.12%
2022/04/08	1	64.90	2	64.80	65.00	-1	28,067	0.00%
2022/04/07	3	64.77	4.3	65.07	64.80	-1.3	28,116	0.00%
2022/04/06	16	64.89	7	65.36	65.50	9	28,488	0.03%
2022/04/01	1	64.00	12.5	64.76	65.00	-11.5	28,650	-0.04%
2022/03/31	1	64.60	1	64.50	64.50	0	28,580	0.00%
2022/03/30	2.3	64.19	8.5	64.31	64.40	-6.2	28,688	-0.02%
2022/03/29	4	63.53	13	63.72	63.80	-9	28,632	-0.03%
2022/03/28	3	62.80	4	63.30	63.30	-1	28,632	0.00%
2022/03/25	1	63.90	9.3	63.59	63.50	-8.3	28,679	-0.03%
2022/03/24	5	63.88	2	64.15	64.30	3	28,745	0.01%
2022/03/23	12	64.74	9.5	64.68	64.80	2.5	28,715	0.01%
2022/03/22	3	63.47	5	63.56	63.60	-2	28,460	-0.01%
2022/03/21	0	0.00	2	63.50	63.60	-2	28,562	-0.01%
2022/03/18	0	0.00	11	63.45	63.30	-11	28,550	-0.04%
2022/03/17	9.4	62.93	41	62.82	63.10	-31.6	28,392	-0.11%
2022/03/16	14	61.66	2	61.95	62.00	12	28,028	0.04%
2022/03/15	1.1	61.10	2	61.10	61.30	-1	27,888	0.00%
2022/03/14	0	0.00	9	61.02	61.20	-9	27,942	-0.03%
2022/03/11	0	0.00	7	60.37	60.30	-7	28,019	-0.02%
2022/03/10	11	60.22	3	60.17	60.30	8	28,069	0.03%
2022/03/09	8	59.00	9.1	59.06	59.00	-1.1	27,951	0.00%
2022/03/08	25	58.38	12	58.35	58.50	13	27,980	0.05%
2022/03/07	38	59.21	14.8	59.28	59.40	23.2	27,493	0.08%
2022/03/04	14	61.37	2.3	61.29	61.20	11.7	27,369	0.04%
2022/03/03	7.1	62.13	9	62.11	62.10	-2	27,473	-0.01%
2022/03/02	14	61.91	11	61.92	62.00	3	28,000	0.01%
2022/03/01	14	62.37	36	62.03	62.60	-22	28,021	-0.08%
2022/02/25	30.2	62.49	2	62.50	62.30	28.2	27,836	0.10%
2022/02/24	22	62.96	38.3	63.14	63.00	-16.3	27,194	-0.06%
2022/02/23	4.1	63.68	2	63.65	63.70	2.1	26,972	0.01%
2022/02/22	61	63.80	7	63.66	63.70	54	27,302	0.20%
2022/02/21	5	64.04	5	64.41	64.60	0	27,870	0.00%
2022/02/18	13	64.47	452	64.13	64.60	-439	28,908	-1.52%	大賣/鉅額交易
2022/02/17	12.1	64.71	8	64.75	64.70	4.1	28,921	0.01%
2022/02/16	6	64.52	1	64.80	64.80	5	29,058	0.02%
2022/02/15	15.2	64.68	5	64.62	64.30	10.2	29,080	0.04%
2022/02/14	29.2	63.94	3	64.17	64.20	26.2	28,997	0.09%
2022/02/11	6	65.28	2	65.40	65.60	4	28,556	0.01%
2022/02/10	9.1	65.32	2	65.50	65.80	7.1	28,542	0.02%
2022/02/09	3.3	65.91	78	66.07	66.00	-74.7	28,438	-0.26%
2022/02/08	163.9	66.40	26	65.87	66.00	137.9	28,310	0.49%	大買/鉅額交易
2022/02/07	333.3	65.54	19.6	65.06	65.70	313.7	28,037	1.12%	大買/鉅額交易
2022/01/26	5	63.38	14.1	63.46	63.30	-9.1	27,436	-0.03%
2022/01/25	53.6	63.00	9	62.82	63.00	44.6	27,281	0.16%
2022/01/24	25	64.04	9	64.06	64.30	16	26,533	0.06%
2022/01/21	19.1	64.71	30.1	64.73	64.40	-11	26,308	-0.04%
2022/01/20	21	65.34	40.2	65.73	65.80	-19.2	25,817	-0.07%
2022/01/19	37	65.99	4	66.13	66.10	33	25,418	0.13%
2022/01/18	9.1	66.73	6	66.70	66.90	3.1	25,119	0.01%
2022/01/17	36.2	66.85	9	66.74	66.50	27.2	24,722	0.11%
2022/01/14	43	67.72	480	67.03	67.70	-437	24,258	-1.80%	大賣/鉅額交易
2022/01/13	464	66.56	69.6	66.20	67.40	394.4	23,316	1.69%	大買/鉅額交易
2022/01/12	67	64.40	127.1	64.60	64.70	-60.1	21,953	-0.27%	大賣/
2022/01/11	48	63.93	69.9	64.10	64.50	-21.9	21,511	-0.10%
2022/01/10	1	62.10	4	62.05	62.10	-3	20,409	-0.01%
2022/01/07	5.3	62.09	4	62.13	62.00	1.3	20,966	0.01%
2022/01/06	2	62.00	3	61.77	62.00	-1	20,926	0.00%
2022/01/05	17	61.54	6	61.78	61.90	11	21,025	0.05%
2022/01/04	14.1	61.65	1	61.80	62.00	13.1	21,301	0.06%
2022/01/03	6.2	62.29	16	62.09	61.60	-9.8	21,247	-0.05%
2021/12/30	3.2	62.66	20	62.55	62.50	-16.8	21,312	-0.08%
2021/12/29	56	62.86	63	63.08	63.00	-7	21,562	-0.03%
2021/12/28	6	62.18	34	62.04	62.30	-28	21,270	-0.13%
2021/12/27	0	0.00	4	61.33	61.30	-4	21,022	-0.02%
2021/12/24	2	61.00	18	61.09	61.10	-16	21,269	-0.08%
2021/12/23	0.3	60.42	9	60.48	60.50	-8.8	21,191	-0.04%
2021/12/22	2.1	60.11	3	60.27	60.30	-0.9	21,569	0.00%
2021/12/21	18.1	60.05	0	0.00	60.30	18.1	21,880	0.08%
2021/12/20	4	59.98	2	60.10	59.90	2	22,127	0.01%
2021/12/17	3	60.40	5	60.42	60.50	-2	22,128	-0.01%
2021/12/16	0	0.00	1	60.10	60.30	-1	22,181	0.00%
2021/12/15	9	59.98	1	60.00	59.80	8	23,144	0.03%
2021/12/14	10.1	60.43	4	60.15	60.20	6.1	23,418	0.03%
2021/12/13	5.1	61.00	5	61.16	60.70	0.1	23,489	0.00%
2021/12/10	33	60.78	1.2	60.50	60.50	31.8	23,478	0.14%
2021/12/09	5	60.64	0	0.00	60.70	5	23,745	0.02%
2021/12/08	2.1	60.70	17	60.95	60.70	-14.9	24,282	-0.06%
2021/12/07	4.1	59.90	8	60.28	60.70	-3.9	24,250	-0.02%
2021/12/06	0	0.00	6	59.98	60.00	-6	24,185	-0.02%
2021/12/03	3	60.00	11.2	59.90	59.90	-8.2	24,450	-0.03%
2021/12/02	6	59.38	3	59.47	59.50	3	24,487	0.01%
2021/12/01	5	59.50	3	59.67	59.90	2	24,530	0.01%
2021/11/30	10	59.46	1	59.50	60.00	9	24,737	0.04%
2021/11/29	26.4	59.42	13	59.22	59.30	13.4	24,589	0.05%
2021/11/26	34	60.32	7	60.16	60.20	27	24,564	0.11%
2021/11/25	2	61.20	6	61.32	61.60	-4	24,616	-0.02%
2021/11/24	11	61.20	9	61.33	61.10	2	25,499	0.01%
2021/11/23	8.6	60.97	35	60.93	60.80	-26.5	26,165	-0.10%
2021/11/22	8.6	61.41	6	61.23	61.10	2.6	26,300	0.01%
2021/11/19	11.1	62.18	18.1	62.06	61.80	-7.1	26,148	-0.03%
2021/11/18	30	62.90	54	62.74	63.00	-24	26,009	-0.09%
2021/11/17	56	61.56	38.1	61.31	62.20	17.9	25,582	0.07%
2021/11/16	2.5	59.64	37	59.78	60.00	-34.5	24,753	-0.14%
2021/11/15	3	59.93	14	59.82	59.70	-11	25,028	-0.04%
2021/11/12	6	58.93	37.5	58.87	58.90	-31.5	25,037	-0.13%
2021/11/11	1	58.60	3.2	58.53	58.60	-2.2	25,109	-0.01%
2021/11/10	3.3	58.62	2	58.50	58.60	1.3	25,537	0.01%
2021/11/09	9	58.41	0	0.00	58.50	9	25,888	0.03%
2021/11/08	53	58.44	2	58.60	58.70	51	26,117	0.20%
2021/11/05	5	58.06	8.2	58.29	58.50	-3.2	26,758	-0.01%
2021/11/04	0.6	58.18	11	58.02	57.90	-10.4	26,864	-0.04%
2021/11/03	11.1	57.58	30	57.40	57.60	-18.9	27,081	-0.07%
2021/11/02	3.1	57.79	5	57.70	57.40	-1.9	27,239	-0.01%
2021/11/01	9.3	57.75	8	57.80	57.60	1.3	27,260	0.00%
2021/10/29	8.6	57.68	70	57.90	58.10	-61.4	27,334	-0.22%
2021/10/28	4	58.13	2.3	58.23	58.10	1.7	27,308	0.01%
2021/10/27	11	58.63	6	58.75	58.70	5	27,635	0.02%
2021/10/26	3.4	58.89	10.1	58.96	59.10	-6.7	27,866	-0.02%
2021/10/25	0	0.00	3	58.47	58.40	-3	28,078	-0.01%
2021/10/22	6	58.25	2	58.40	58.30	4	29,110	0.01%
2021/10/21	0	0.00	15	58.83	58.70	-15	29,638	-0.05%
2021/10/20	1.5	58.20	1	58.90	58.30	0.5	30,673	0.00%
2021/10/19	0.2	58.40	5	58.82	58.40	-4.8	31,486	-0.02%
2021/10/18	6	58.87	8.4	58.84	58.70	-2.4	32,501	-0.01%
2021/10/15	5	57.92	86	58.25	58.30	-81	32,787	-0.25%
2021/10/14	0	0.00	3	56.40	56.60	-3	33,317	-0.01%
2021/10/13	3	56.37	3.2	56.50	56.20	-0.2	33,994	0.00%
2021/10/12	10.5	55.92	1	56.40	56.40	9.5	34,767	0.03%
2021/10/08	1	57.00	11	57.10	57.10	-10	35,161	-0.03%
2021/10/07	4	57.35	8.8	57.46	57.10	-4.8	35,822	-0.01%
2021/10/06	12	56.56	3	57.13	57.10	9	36,388	0.02%
2021/10/05	13.1	55.68	7	55.73	56.40	6.1	37,311	0.02%
2021/10/04	3.3	56.56	8	56.64	56.60	-4.7	37,369	-0.01%
2021/10/01	17.2	56.93	30	56.80	56.90	-12.8	37,567	-0.03%
2021/09/30	5	57.94	7	57.73	57.90	-2	37,394	-0.01%
2021/09/29	8	57.76	3	58.00	58.00	5	37,382	0.01%
2021/09/28	6	59.00	9	58.89	59.00	-3	37,072	-0.01%
2021/09/27	8	57.93	5	58.50	58.70	3	36,833	0.01%
2021/09/24	9.2	57.76	5	57.84	57.80	4.2	36,647	0.01%
2021/09/23	2	57.30	5	57.50	57.50	-3	36,726	-0.01%
2021/09/22	52	56.69	19.1	56.48	56.80	32.9	36,863	0.09%
2021/09/17	3	59.27	4	59.33	58.90	-1	35,916	0.00%
2021/09/16	8	59.69	12	59.84	59.70	-4	35,754	-0.01%
2021/09/15	10	59.35	10	59.49	59.50	0	35,725	0.00%
2021/09/14	20	60.12	9	59.97	59.80	11	36,050	0.03%
2021/09/13	49	59.93	32	60.10	59.90	17	35,934	0.05%
2021/09/10	9	58.99	4	59.30	59.20	5	36,179	0.01%
2021/09/09	2	58.10	3	58.53	58.70	-1	36,410	0.00%
2021/09/08	10	58.46	15	58.31	58.50	-5	36,458	-0.01%
2021/09/07	3	59.03	7	59.19	59.20	-4	36,413	-0.01%
2021/09/06	5	59.44	12	59.29	59.20	-7	36,440	-0.02%
2021/09/03	7	59.59	19.3	59.72	59.60	-12.3	36,509	-0.03%
2021/09/02	19	58.42	33	58.42	58.70	-14	36,261	-0.04%
2021/09/01	5	59.44	7	59.27	59.20	-2	36,128	-0.01%
2021/08/31	22	59.19	16.1	59.19	59.60	5.9	35,983	0.02%
2021/08/30	11	58.75	49.1	58.86	59.50	-38.1	35,573	-0.11%
2021/08/27	16.6	57.10	27	57.24	57.70	-10.4	34,791	-0.03%
2021/08/26	11	55.83	1	56.00	56.00	10	34,212	0.03%
2021/08/25	1	55.80	7	55.74	56.00	-6	34,213	-0.02%
2021/08/24	8	55.48	35.1	55.42	55.80	-27.1	34,194	-0.08%
2021/08/23	5	55.14	13	54.73	55.10	-8	34,292	-0.02%
2021/08/20	1	53.30	24	53.54	53.70	-23	34,591	-0.07%
2021/08/19	9	53.86	0	0.00	53.80	9	35,416	0.03%
2021/08/18	30	54.10	7	53.96	54.40	23	35,187	0.07%
2021/08/17	20	54.76	3	54.63	54.70	17	35,285	0.05%
2021/08/16	10.2	53.92	3	54.07	54.30	7.2	35,474	0.02%
2021/08/13	24	55.25	22	55.14	55.00	2	36,182	0.01%
2021/08/12	24	55.91	6	56.10	56.00	18	36,421	0.05%
2021/08/11	15	55.99	51	55.98	56.00	-36	37,296	-0.10%
2021/08/10	20	55.15	50	55.16	54.90	-30	37,950	-0.08%
2021/08/09	34.1	54.95	9	54.88	55.20	25.1	38,888	0.06%
2021/08/06	27.3	55.23	15	54.92	55.10	12.3	39,246	0.03%
2021/08/05	14.3	55.28	1	55.60	55.20	13.3	40,324	0.03%
2021/08/04	6	55.32	11	55.45	55.20	-5	42,419	-0.01%
2021/08/03	14	55.21	0	0.00	55.40	14	44,489	0.03%
2021/08/02	3	54.73	3	55.27	55.80	0	45,914	0.00%
2021/07/30	4	54.25	8	54.34	54.30	-4	46,113	-0.01%
2021/07/29	9	54.23	24	54.11	54.80	-15	46,829	-0.03%
2021/07/28	68	53.68	310	54.38	53.80	-242	47,764	-0.51%	大賣/鉅額交易
2021/07/27	26.5	55.20	9	55.38	55.00	17.5	47,571	0.04%
2021/07/26	57.6	57.40	30.2	57.85	56.20	27.3	48,078	0.06%
2021/07/23	15.3	60.09	71.2	60.19	60.30	-55.9	47,224	-0.12%
2021/07/22	47	59.77	74.3	59.97	60.10	-27.3	46,760	-0.06%
2021/07/21	48.4	57.99	72	58.29	58.30	-23.6	46,106	-0.05%
2021/07/20	48	58.16	18	58.07	57.90	30	46,010	0.07%
2021/07/19	41	60.03	42.7	59.69	59.70	-1.7	45,057	0.00%
2021/07/16	20.7	59.06	61	58.66	59.80	-40.3	44,842	-0.09%
2021/07/15	61.1	58.01	26.1	58.16	58.10	35	44,376	0.08%
2021/07/14	60	57.00	87.2	56.71	57.00	-27.2	44,314	-0.06%
2021/07/13	39	56.41	130.3	56.57	56.10	-91.3	44,523	-0.20%	大賣/
2021/07/12	92	55.93	72.2	56.53	55.70	19.8	44,050	0.04%
2021/07/09	43	53.86	11	53.72	53.80	32	43,356	0.07%
2021/07/08	29	54.31	3	54.63	54.40	26	43,206	0.06%
2021/07/07	32.2	53.80	2	53.90	54.00	30.2	43,295	0.07%
2021/07/06	32	54.20	0	0.00	54.10	32	43,898	0.07%
2021/07/05	29	54.21	6.3	54.13	54.20	22.7	44,023	0.05%
2021/07/02	1	54.00	5	54.04	53.90	-4	44,053	-0.01%
2021/07/01	0	0.00	6	53.95	53.90	-6	44,129	-0.01%
2021/06/30	3	54.00	1.4	53.87	53.90	1.6	44,225	0.00%
2021/06/29	7.1	53.60	64.2	53.65	53.70	-57.1	44,258	-0.13%
2021/06/28	3.4	54.19	3	54.23	54.30	0.4	44,316	0.00%
2021/06/25	0	0.00	8	54.40	54.30	-8	44,617	-0.02%
2021/06/24	7.1	53.70	0.3	53.80	53.80	6.8	44,881	0.02%
2021/06/23	10.3	53.80	6	53.58	54.10	4.3	45,398	0.01%
2021/06/22	7	52.54	5	52.62	52.60	2	45,248	0.00%
2021/06/21	65.3	52.06	10	52.04	52.00	55.3	45,507	0.12%
2021/06/18	5	53.50	33.5	53.60	53.60	-28.5	45,701	-0.06%
2021/06/17	1.1	53.91	6	53.70	54.00	-4.9	45,680	-0.01%
2021/06/16	5	54.24	13	54.07	54.30	-8	46,507	-0.02%
2021/06/15	1	54.60	41.4	54.42	54.30	-40.4	46,545	-0.09%
2021/06/11	49	54.60	36.2	55.08	54.50	12.8	46,897	0.03%
2021/06/10	30	54.45	8.2	54.59	54.70	21.8	46,959	0.05%
2021/06/09	13	54.06	2	54.10	54.30	11	47,718	0.02%
2021/06/08	41.4	55.02	9	54.96	54.80	32.4	48,075	0.07%
2021/06/07	36	54.47	26	54.79	54.70	10	49,977	0.02%
2021/06/04	12	54.99	12	55.00	55.00	0	50,528	0.00%
2021/06/03	7	56.13	14	56.03	55.80	-7	51,515	-0.01%
2021/06/02	6	56.03	23.1	55.91	56.30	-17.1	51,779	-0.03%
2021/06/01	6	55.87	7	55.73	55.80	-1	51,618	0.00%
2021/05/31	4	55.62	80	55.79	55.90	-76	51,771	-0.15%
2021/05/28	17	55.11	96.2	55.42	55.50	-79.2	51,748	-0.15%
2021/05/27	74.4	54.18	42.6	53.65	54.40	31.7	51,388	0.06%
2021/05/26	1	54.30	9	54.33	54.40	-8	51,390	-0.02%
2021/05/25	12	54.11	86	54.31	54.30	-74	52,113	-0.14%
2021/05/24	309.2	53.58	42	53.45	53.90	267.2	52,112	0.51%	大買/鉅額交易
2021/05/21	61	54.72	71	54.66	54.20	-10	52,164	-0.02%
2021/05/20	16	53.54	22	53.60	53.30	-6	51,138	-0.01%
2021/05/19	134	54.44	86.3	54.16	54.30	47.8	50,805	0.09%	大買/
2021/05/18	118.2	52.99	62	53.25	53.50	56.2	50,042	0.11%	大買/
2021/05/17	32.7	49.19	52	49.41	48.65	-19.3	49,415	-0.04%
2021/05/14	22.7	51.50	3	51.50	51.50	19.7	48,429	0.04%
2021/05/13	13	51.43	400	50.66	51.10	-387	47,837	-0.81%	大賣/鉅額交易
2021/05/12	118.1	54.77	126.7	53.33	52.30	-8.6	46,707	-0.02%	大買/大賣/
2021/05/11	63.2	57.43	64	58.46	56.60	-0.8	44,799	0.00%
2021/05/10	66	57.67	49.3	57.77	58.20	16.7	42,722	0.04%
2021/05/07	20.1	54.97	26.8	55.00	55.10	-6.7	41,585	-0.02%
2021/05/06	331.4	55.43	54	54.96	54.40	277.4	41,421	0.67%	大買/鉅額交易
2021/05/05	33	53.11	68.4	53.36	53.60	-35.4	40,596	-0.09%
2021/05/04	33	52.27	277	51.47	51.70	-244	39,590	-0.62%	大賣/鉅額交易
2021/05/03	28	53.64	22	53.43	52.60	6	38,914	0.02%
2021/04/29	15	52.56	40	52.51	52.30	-25	38,083	-0.07%
2021/04/28	29.1	52.94	19.5	52.97	53.00	9.6	37,858	0.03%
2021/04/27	14	52.35	41.9	52.48	52.90	-27.9	37,854	-0.07%
2021/04/26	18	51.68	46.5	51.95	52.10	-28.5	37,332	-0.08%
2021/04/23	3.5	50.70	6	50.48	50.90	-2.5	37,028	-0.01%
2021/04/22	30	51.20	12	51.28	50.70	18	37,188	0.05%
2021/04/21	35	50.57	27	50.60	50.90	8	36,739	0.02%
2021/04/20	34	51.41	75.5	51.35	51.40	-41.5	36,446	-0.11%
2021/04/19	52	51.21	70.4	51.33	51.60	-18.4	36,139	-0.05%
2021/04/16	35	49.47	6	49.53	49.85	29	35,728	0.08%
2021/04/15	8	49.29	28.3	49.38	49.80	-20.3	36,111	-0.06%
2021/04/14	11	48.51	70	48.60	48.55	-59	35,836	-0.16%
2021/04/13	11	49.40	15	49.33	49.00	-4	35,813	-0.01%
2021/04/12	39	48.77	27	48.69	48.80	12	35,490	0.03%
2021/04/09	35	47.26	7	47.26	47.25	28	34,922	0.08%
2021/04/08	38	47.71	9	47.61	47.65	29	34,974	0.08%
2021/04/07	9	47.83	13	47.84	48.00	-4	35,423	-0.01%
2021/04/06	5	48.01	41.5	47.90	48.00	-36.5	35,289	-0.10%
2021/04/01	58.2	47.98	5	48.03	47.95	53.2	35,054	0.15%
2021/03/31	12	47.90	15	48.07	47.95	-3	34,785	-0.01%
2021/03/30	22	47.64	4	47.78	48.00	18	34,421	0.05%
2021/03/29	2	47.90	61	47.86	48.00	-59	34,025	-0.17%
2021/03/26	1	47.35	23.1	47.28	47.60	-22.1	33,554	-0.07%
2021/03/25	0	0.00	14	46.83	46.85	-14	32,936	-0.04%
2021/03/24	38	46.40	30	46.39	46.50	8	32,734	0.02%
2021/03/23	15	46.67	67	46.69	46.80	-52	32,299	-0.16%
2021/03/22	6	44.95	347	44.70	45.60	-341	31,355	-1.09%	大賣/鉅額交易
2021/03/19	40.2	44.96	72	44.72	44.60	-31.8	31,210	-0.10%
2021/03/18	11	45.72	11	45.77	45.45	0	30,492	0.00%
2021/03/17	20	45.80	148.7	46.15	45.80	-128.7	30,786	-0.42%	大賣/鉅額交易
2021/03/16	17	46.28	89	46.41	46.45	-72	30,652	-0.23%
2021/03/15	27.4	46.78	54.1	46.58	46.70	-26.7	30,476	-0.09%
2021/03/12	105.5	45.75	6	45.77	45.90	99.5	29,745	0.33%	大買/
2021/03/11	510	45.77	67.5	46.22	45.75	442.5	29,369	1.51%	大買/鉅額交易
2021/03/10	47	44.46	36	44.37	44.55	11	27,637	0.04%
2021/03/09	12	43.85	63	43.96	44.30	-51	27,111	-0.19%
2021/03/08	6	42.99	6	43.05	42.90	0	26,040	0.00%
2021/03/05	16	42.35	2	42.45	42.55	14	25,732	0.05%
2021/03/04	4	42.09	3	42.18	42.35	1	26,329	0.00%
2021/03/03	3	42.50	12	42.58	42.55	-9	26,140	-0.03%
2021/03/02	16	42.29	0	0.00	41.90	16	25,848	0.06%
2021/02/26	30	42.72	13	43.06	41.95	17	25,574	0.07%
2021/02/25	18	43.24	22	43.46	43.60	-4	24,484	-0.02%
2021/02/24	10	42.84	11	42.97	42.65	-1	23,685	0.00%
2021/02/23	10	42.58	44.4	42.49	42.70	-34.4	23,411	-0.15%
2021/02/22	7	41.95	15	41.95	42.05	-8	23,044	-0.03%
2021/02/19	24	41.81	11	42.08	41.85	13	23,212	0.06%
2021/02/18	7	42.23	3	42.20	42.20	4	23,510	0.02%
2021/02/17	45	41.51	53	41.81	41.95	-8	23,256	-0.03%
2021/02/05	10.6	40.61	2	40.73	40.60	8.6	22,569	0.04%
2021/02/04	1	40.40	2	40.55	40.70	-1	22,690	0.00%
2021/02/03	43.4	40.31	0	0.00	40.30	43.4	23,248	0.19%
2021/02/02	10	40.33	3	40.32	40.30	7	23,781	0.03%
2021/02/01	10	39.99	0	0.00	39.90	10	23,619	0.04%
2021/01/29	20	39.95	12	40.07	39.90	8	23,454	0.03%
2021/01/28	21	40.16	1	40.10	40.10	20	23,051	0.09%
2021/01/27	15	40.57	2	40.50	40.50	13	22,758	0.06%
2021/01/26	61	40.59	2	40.70	40.50	59	22,636	0.26%
2021/01/25	49	40.94	2	40.60	41.00	47	22,281	0.21%
2021/01/22	5.4	40.64	2	40.60	40.55	3.4	22,278	0.02%
2021/01/21	10	40.87	0	0.00	40.65	10	22,163	0.05%
2021/01/20	43	40.95	20	40.84	40.65	23	22,023	0.10%
2021/01/19	1	41.40	10	41.45	41.35	-9	21,456	-0.04%
2021/01/18	12	41.29	2	41.40	41.20	10	21,418	0.05%
2021/01/15	15	41.87	10.1	42.08	41.80	4.9	21,144	0.02%
2021/01/14	21	42.28	1	42.25	42.50	20	20,941	0.10%
2021/01/13	19	42.36	4	42.39	42.40	15	20,773	0.07%
2021/01/12	37.1	42.36	11.4	42.63	42.30	25.7	20,539	0.13%
2021/01/11	15.8	42.66	22	42.80	42.60	-6.2	20,111	-0.03%
2021/01/08	17	42.57	17.2	42.30	42.85	-0.2	19,630	0.00%
2021/01/07	2	41.90	4	41.91	41.90	-2	19,033	-0.01%
2021/01/06	44	41.85	7	41.72	41.55	37	18,772	0.20%
2021/01/05	14	42.02	0	0.00	42.10	14	18,538	0.08%
2021/01/04	7	41.88	32	42.03	42.05	-25	18,450	-0.14%
2020/12/31	7	42.42	24.4	42.32	42.25	-17.4	18,361	-0.09%
2020/12/30	19	41.77	13	42.04	42.20	6	18,042	0.03%
2020/12/29	3	41.33	0	0.00	41.35	3	17,439	0.02%
2020/12/28	5	41.19	0	0.00	41.30	5	17,426	0.03%
2020/12/25	0	0.00	2	41.05	41.15	-2	17,445	-0.01%
2020/12/24	2	41.15	4	41.10	41.00	-2	17,480	-0.01%
2020/12/23	6	40.97	0	0.00	40.95	6	17,482	0.03%
2020/12/22	0	0.00	13	41.33	41.05	-13	17,563	-0.07%
2020/12/21	1	41.30	4	41.11	41.55	-3	17,838	-0.02%
2020/12/18	4	41.15	1.2	41.37	41.20	2.8	17,909	0.02%
2020/12/17	1.5	41.28	7	41.38	41.35	-5.5	17,886	-0.03%
2020/12/16	11	41.30	4.2	41.32	41.55	6.8	18,034	0.04%
2020/12/15	7	41.25	13	41.19	41.10	-6	18,107	-0.03%
2020/12/14	6	41.80	34.2	41.71	41.80	-28.2	18,052	-0.16%
2020/12/11	14.6	41.87	24.5	42.01	41.95	-9.9	17,874	-0.06%
2020/12/10	12	41.28	12	41.17	41.45	0	17,252	0.00%
2020/12/09	0	0.00	5	40.88	41.00	-5	16,918	-0.03%
2020/12/08	1	40.50	1	40.40	40.95	0	16,800	0.00%
2020/12/07	2	40.55	1.5	40.78	40.95	0.5	16,625	0.00%
2020/12/04	1	40.65	3	40.27	40.75	-2	16,401	-0.01%
2020/12/03	4	40.41	2	40.40	40.30	2	16,082	0.01%
2020/12/02	6	40.48	0	0.00	40.50	6	15,847	0.04%
2020/12/01	16	40.53	0	0.00	40.70	16	15,754	0.10%
2020/11/30	18	40.89	1	41.30	40.40	17	15,706	0.11%
2020/11/27	4	41.51	13	41.36	41.35	-9	15,118	-0.06%
2020/11/26	10	41.44	60	41.45	41.50	-50	15,129	-0.33%
2020/11/25	1	41.50	2	41.75	41.45	-1	15,243	-0.01%
2020/11/24	6	41.62	8.1	41.54	41.50	-2.1	15,216	-0.01%
2020/11/23	60	41.69	0.2	41.55	41.70	59.8	15,219	0.39%
2020/11/20	33	41.12	4	41.20	41.30	29	15,158	0.19%
2020/11/19	44	41.50	1	41.75	41.50	43	15,078	0.29%
2020/11/18	14	41.75	41.1	41.72	41.80	-27.1	14,889	-0.18%
2020/11/17	18	41.22	44.8	41.39	41.50	-26.8	14,523	-0.18%
2020/11/16	6	40.84	3.7	40.83	40.95	2.3	14,234	0.02%
2020/11/13	1	40.55	1	40.50	40.55	0	14,240	0.00%
2020/11/12	36	40.78	4	40.79	40.55	32	14,160	0.23%
2020/11/11	62.1	40.90	22	40.88	41.25	40.1	13,958	0.29%
2020/11/10	3.9	40.25	37	40.34	40.40	-33.1	13,287	-0.25%
2020/11/09	1	39.70	21	39.54	39.60	-20	12,736	-0.16%
2020/11/06	5	39.20	27.9	39.16	39.30	-22.9	12,766	-0.18%
2020/11/05	7	39.12	45	39.14	39.20	-38	12,944	-0.29%
2020/11/04	0	0.00	9	39.03	39.15	-9	13,025	-0.07%
2020/11/03	1	38.85	22.6	38.85	38.90	-21.6	12,916	-0.17%
2020/11/02	0	0.00	6	38.50	38.65	-6	12,939	-0.05%
2020/10/30	1	38.25	10	38.48	38.40	-9	12,953	-0.07%
2020/10/29	4	38.21	0	0.00	38.15	4	12,795	0.03%
2020/10/28	16	38.47	0.3	38.65	38.60	15.7	12,906	0.12%
2020/10/27	43.5	38.75	0	0.00	38.60	43.5	13,093	0.33%
2020/10/26	1	38.80	9	38.92	38.95	-8	13,285	-0.06%
2020/10/23	1	38.45	0	0.00	38.60	1	13,364	0.01%
2020/10/22	0	0.00	7	38.50	38.50	-7	13,557	-0.05%
2020/10/21	1	38.50	3	38.47	38.40	-2	13,560	-0.01%
2020/10/20	3	38.27	3	38.37	38.45	0	13,633	0.00%
2020/10/16	20	38.18	2	38.30	38.15	18	13,761	0.13%
2020/10/15	20	38.36	0	0.00	38.20	20	13,918	0.14%
2020/10/14	1	38.45	1.1	38.61	38.60	-0.1	13,826	0.00%
2020/10/13	7	38.43	1	38.40	38.45	6	13,800	0.04%
2020/10/12	7.9	38.53	5	38.50	38.60	2.9	13,841	0.02%
2020/10/08	8	38.43	1	38.60	38.45	7	13,875	0.05%
2020/10/07	10	38.70	1	38.65	38.60	9	13,829	0.07%
2020/10/06	5	38.70	1	38.65	38.65	4	13,931	0.03%
2020/10/05	1	38.55	2	38.40	38.45	-1	14,007	-0.01%
2020/09/30	0	0.00	5	38.77	38.60	-5	14,128	-0.04%
2020/09/29	0	0.00	2	38.68	38.70	-2	14,196	-0.01%
2020/09/28	2	38.45	3	38.38	38.55	-1	14,372	-0.01%
2020/09/25	3	38.13	2	38.15	38.10	1	14,579	0.01%
2020/09/24	40	38.15	2	38.55	38.00	38	14,574	0.26%
2020/09/23	8	38.76	4	38.74	39.00	4	14,327	0.03%
2020/09/22	9	38.92	11	38.95	39.00	-2	14,432	-0.01%
2020/09/21	18	39.28	1	39.35	39.10	17	14,877	0.11%
2020/09/18	1	39.50	1.1	39.56	39.50	-0.1	14,881	0.00%
2020/09/17	8	39.69	0	0.00	39.65	8	14,810	0.05%
2020/09/16	0	0.00	5	40.17	40.20	-5	14,831	-0.03%
2020/09/15	6	39.97	2.9	40.01	40.10	3.1	14,830	0.02%
2020/09/14	4	39.86	6	39.93	40.10	-2	14,989	-0.01%
2020/09/11	16	39.95	4	39.85	39.90	12	15,115	0.08%
2020/09/10	10	39.58	4	39.49	39.75	6	15,285	0.04%
2020/09/09	0	0.00	5	39.10	39.45	-5	15,487	-0.03%
2020/09/08	2	39.40	3.1	39.41	39.55	-1.1	15,642	-0.01%
2020/09/07	5	39.44	1	39.40	39.35	4	15,853	0.03%
2020/09/04	5	39.52	0	0.00	39.45	5	16,308	0.03%
2020/09/03	4	39.69	3	39.72	39.85	1	16,380	0.01%
2020/09/02	7.6	39.68	3.2	39.75	39.55	4.4	16,465	0.03%
2020/09/01	4	39.76	3	39.73	39.85	1	16,564	0.01%
2020/08/31	15	39.87	5	39.95	39.85	10	16,599	0.06%
2020/08/28	16	39.98	2	40.03	39.95	14	16,722	0.08%
2020/08/27	0	0.00	1	40.20	40.00	-1	17,168	-0.01%
2020/08/26	4	40.20	3	40.27	40.55	1	17,279	0.01%
2020/08/25	4	40.06	12	40.40	40.50	-8	17,329	-0.05%
2020/08/24	3	39.85	1	39.90	39.90	2	17,594	0.01%
2020/08/21	2	39.83	7	39.96	39.85	-5	17,819	-0.03%
2020/08/20	13	39.91	3	40.00	39.80	10	17,855	0.06%
2020/08/19	1	40.70	3	40.73	40.55	-2	17,898	-0.01%
2020/08/18	0	0.00	4	40.49	40.60	-4	17,722	-0.02%
2020/08/17	8	40.60	13	40.57	40.70	-5	17,842	-0.03%
2020/08/14	3.5	40.34	0	0.00	40.30	3.5	17,866	0.02%
2020/08/13	0.2	40.55	13	40.53	40.70	-12.8	17,963	-0.07%
2020/08/12	2	40.18	15.9	40.29	40.45	-13.9	17,944	-0.08%
2020/08/11	8	40.02	4	40.00	39.95	4	17,791	0.02%
2020/08/10	0	0.00	13	40.32	40.45	-13	17,663	-0.07%
2020/08/07	2	39.93	1	39.85	39.85	1	17,607	0.01%
2020/08/06	0	0.00	6	40.17	40.20	-6	17,597	-0.03%
2020/08/05	3	39.80	22	39.90	39.85	-19	17,608	-0.11%
2020/08/04	2	39.48	15	39.53	39.80	-13	17,688	-0.07%
2020/08/03	25	39.50	0.7	39.45	39.25	24.3	17,735	0.14%
2020/07/31	22	39.79	0	0.00	39.60	22	17,563	0.13%
2020/07/30	24	39.99	16	40.03	40.10	8	17,425	0.05%
2020/07/29	0.1	40.10	1	40.35	40.10	-0.9	17,321	-0.01%
2020/07/28	11	39.79	4	39.89	39.65	7	17,566	0.04%
2020/07/27	12	39.96	11	40.00	39.75	1	17,939	0.01%
2020/07/24	4	40.20	2	40.18	40.10	2	18,009	0.01%
2020/07/23	4	40.45	1	40.40	40.35	3	17,974	0.02%
2020/07/22	0.7	40.60	11	40.70	40.65	-10.3	18,028	-0.06%
2020/07/21	1	40.45	16	40.54	40.40	-15	17,927	-0.08%
2020/07/20	0.7	40.45	2	40.50	40.40	-1.3	17,759	-0.01%
2020/07/17	0.1	40.50	4.1	40.56	40.50	-4.1	17,823	-0.02%
2020/07/16	2.4	40.64	14	40.69	40.55	-11.6	17,975	-0.06%
2020/07/15	3	40.85	8	40.83	40.65	-5	17,924	-0.03%
2020/07/14	0	0.00	3.7	40.70	40.70	-3.7	18,075	-0.02%
2020/07/13	0	0.00	18	40.77	40.95	-18	18,211	-0.10%
2020/07/10	13.4	40.38	5	40.40	40.25	8.4	18,277	0.05%
2020/07/09	1	40.95	13	40.73	40.60	-12	18,417	-0.07%
2020/07/08	2	40.88	5	41.03	40.95	-3	18,388	-0.02%
2020/07/07	6	40.96	6	40.93	40.95	0	18,681	0.00%
2020/07/06	10	40.90	23	41.22	41.25	-13	18,613	-0.07%
2020/07/03	4	40.56	46	40.66	40.75	-42	18,579	-0.23%
2020/07/02	24	40.39	0	0.00	40.30	24	18,729	0.13%
2020/07/01	46	40.39	3	40.37	40.35	43	18,993	0.23%
2020/06/30	48	41.91	1	41.85	41.85	47	18,782	0.25%
2020/06/29	22	41.92	176	41.85	41.90	-154	18,456	-0.83%	大賣/鉅額交易
2020/06/24	0.5	42.20	31	42.30	42.20	-30.5	18,341	-0.17%
2020/06/23	0	0.00	40	42.20	42.30	-40	18,481	-0.22%
2020/06/22	1	42.00	405.2	42.07	42.10	-404.2	18,405	-2.20%	大賣/鉅額交易
2020/06/19	1	42.05	2.5	42.02	42.10	-1.5	18,574	-0.01%
2020/06/18	7	41.94	43	41.98	42.15	-36	18,626	-0.19%
2020/06/17	2	42.10	3.2	42.19	42.20	-1.2	18,642	-0.01%
2020/06/16	1	41.40	17	41.83	41.90	-16	19,027	-0.08%
2020/06/15	4	40.95	5	41.31	40.90	-1	19,490	-0.01%
2020/06/12	24	40.58	6	40.72	40.70	18	19,726	0.09%
2020/06/11	9	41.21	9	42.40	41.00	0	20,145	0.00%
2020/06/10	0	0.00	23	42.32	42.35	-23	20,108	-0.11%
2020/06/09	0.1	41.90	142	42.05	42.00	-141.9	20,714	-0.69%	大賣/鉅額交易
2020/06/08	0	0.00	32	41.91	41.90	-32	21,246	-0.15%
2020/06/05	0	0.00	23	41.63	41.60	-23	21,311	-0.11%
2020/06/04	0	0.00	5	41.50	41.55	-5	21,536	-0.02%
2020/06/03	11	41.20	20	41.05	41.40	-9	21,897	-0.04%
2020/06/02	0	0.00	66	40.35	40.35	-66	21,748	-0.30%
2020/06/01	0	40.20	17	40.33	40.25	-17	21,626	-0.08%
2020/05/29	1	39.30	1	39.90	40.05	0	21,638	0.00%
2020/05/28	5	39.70	2	39.65	39.50	3	21,492	0.01%
2020/05/27	1	40.15	5	40.14	40.15	-4	21,928	-0.02%
2020/05/26	2	39.95	4	40.05	39.90	-2	22,372	-0.01%
2020/05/25	8	39.10	97	39.15	39.15	-89	22,190	-0.40%
2020/05/22	5	39.45	1	39.30	39.25	4	22,264	0.02%
2020/05/21	241	39.89	7	39.88	39.95	234	22,347	1.05%	大買/鉅額交易
2020/05/20	470.2	39.78	38.3	39.69	39.65	432	22,296	1.94%	大買/鉅額交易
2020/05/19	2	39.45	7	39.46	39.45	-5	22,238	-0.02%
2020/05/15	16	39.04	10	39.15	39.05	6	22,160	0.03%
2020/05/14	5	39.15	1	39.25	39.15	4	22,118	0.02%
2020/05/13	21.9	39.43	9.5	39.38	39.55	12.4	22,045	0.06%
2020/05/12	3	39.53	1	39.50	39.60	2	22,039	0.01%
2020/05/11	0	0.00	4	39.80	39.60	-4	22,106	-0.02%
2020/05/08	2	39.15	4	39.21	39.25	-2	22,176	-0.01%
2020/05/07	5	38.85	0.1	39.00	38.85	5	22,167	0.02%
2020/05/06	6	38.81	2	38.80	38.80	4	22,195	0.02%
2020/05/05	12	38.93	19	39.15	38.90	-7	22,223	-0.03%
2020/05/04	44	38.68	3	39.05	38.80	41	22,279	0.18%
2020/04/30	16	39.50	24	39.62	39.90	-8	22,046	-0.04%
2020/04/29	13	38.35	5	38.58	38.45	8	21,797	0.04%
2020/04/28	6	38.01	5	38.05	38.00	1	21,841	0.00%
2020/04/27	0	0.00	53	37.81	38.00	-53	22,663	-0.23%
2020/04/23	0	0.00	3	37.42	37.25	-3	22,786	-0.01%
2020/04/22	8	36.68	1	37.00	37.20	7	22,804	0.03%
2020/04/21	20.1	37.21	4	37.49	37.00	16.1	22,784	0.07%
2020/04/20	2	38.20	2	38.10	38.00	0	22,772	0.00%
2020/04/17	2	38.10	31.1	38.38	38.20	-29.1	23,025	-0.13%
2020/04/16	10	37.76	2	37.63	37.80	8	22,915	0.03%
2020/04/15	12	38.12	12.1	38.15	38.30	-0.1	22,791	0.00%
2020/04/14	3	37.77	10	37.85	38.00	-7	22,766	-0.03%
2020/04/13	3	37.47	3	37.55	37.40	0	22,579	0.00%
2020/04/10	24.1	37.67	13	37.23	37.80	11.1	22,597	0.05%
2020/04/09	10	36.23	18	36.12	36.20	-8	22,305	-0.04%
2020/04/08	2	35.78	1	35.65	35.75	1	22,189	0.00%
2020/04/07	3.8	35.23	12.5	35.45	35.35	-8.7	21,984	-0.04%
2020/04/06	16	35.34	12	35.60	35.05	4	21,787	0.02%
2020/04/01	0	0.00	6	35.50	35.25	-6	21,471	-0.03%
2020/03/31	4	35.61	1	35.95	35.30	3	21,392	0.01%
2020/03/30	16	35.49	20	35.60	35.80	-4	21,116	-0.02%
2020/03/27	11	35.80	13	35.83	35.80	-2	20,967	-0.01%
2020/03/26	4	35.30	4	35.33	35.25	0	20,711	0.00%
2020/03/25	40	35.38	33	35.55	35.30	7	20,728	0.03%
2020/03/24	14	35.04	2	35.03	34.65	12	20,552	0.06%
2020/03/23	8.5	34.29	5	34.46	34.15	3.5	20,477	0.02%
2020/03/20	20	34.99	39	35.55	35.10	-19	20,413	-0.09%
2020/03/19	43.3	33.94	24.7	34.02	34.00	18.6	19,997	0.09%
2020/03/18	27	34.93	60	35.00	34.65	-33	19,782	-0.17%
2020/03/17	47	35.02	259	34.98	35.00	-212	19,559	-1.08%	大賣/鉅額交易
2020/03/16	32.9	35.91	44	36.17	35.80	-11.1	19,289	-0.06%
2020/03/13	95	35.46	82	35.54	37.00	13	18,926	0.07%
2020/03/12	34	37.80	34.9	37.67	37.50	-0.9	18,171	0.00%
2020/03/11	25	38.81	17	38.86	38.60	8	17,595	0.05%
2020/03/10	26	39.07	5	38.65	39.00	21	17,509	0.12%
2020/03/09	73	38.67	60	38.85	38.55	13	17,666	0.07%
2020/03/06	22	39.55	0	0.00	39.50	22	16,962	0.13%
2020/03/05	25.5	40.15	0.6	40.20	40.15	24.9	16,604	0.15%
2020/03/04	19.8	39.74	0	0.00	39.75	19.8	16,734	0.12%
2020/03/03	20	39.87	6	39.82	39.80	14	16,625	0.08%
2020/03/02	19	39.39	1	39.50	39.50	18	16,401	0.11%
2020/02/27	54	40.28	0	0.00	40.05	54	16,358	0.33%
2020/02/26	6	40.49	4	40.59	40.65	2	15,944	0.01%
2020/02/25	11	40.67	0	0.00	40.70	11	15,823	0.07%
2020/02/24	18	40.89	9	40.85	40.85	9	15,822	0.06%
2020/02/21	5	41.32	25	41.35	41.30	-20	15,705	-0.13%
2020/02/20	21	41.60	6	41.71	41.60	15	15,756	0.10%
2020/02/19	10	41.75	5	41.65	41.75	5	15,831	0.03%
2020/02/18	15	41.29	1	41.25	41.50	14	15,879	0.09%
2020/02/17	7	41.38	0	0.00	41.40	7	15,918	0.04%
2020/02/14	5	41.56	0	0.00	41.65	5	15,980	0.03%
2020/02/13	8	41.79	2	41.60	41.60	6	16,248	0.04%
2020/02/12	28	41.95	8	41.86	41.80	20	16,482	0.12%
2020/02/11	11	41.59	8	41.60	41.65	3	16,604	0.02%
2020/02/10	10	40.78	1	40.85	40.90	9	17,085	0.05%
2020/02/07	3	41.00	31	41.01	41.05	-28	18,245	-0.15%
2020/02/06	0	0.00	2	41.28	41.50	-2	18,469	-0.01%
2020/02/05	5	40.89	5	40.82	40.95	0	18,523	0.00%
2020/02/04	3.3	40.78	12	40.70	40.70	-8.7	18,629	-0.05%
2020/02/03	6.2	40.05	19.2	39.99	40.20	-13	18,821	-0.07%
2020/01/31	41	40.66	4	40.95	40.65	37	18,706	0.20%
2020/01/30	40	41.19	23	40.80	40.60	17	18,516	0.09%
2020/01/20	11.4	43.10	19.2	43.08	43.10	-7.8	17,715	-0.04%
2020/01/17	3	43.05	2	42.98	43.10	1	17,677	0.01%
2020/01/16	4.6	42.85	1	42.90	42.95	3.6	17,637	0.02%
2020/01/14	3	42.87	27	43.02	42.85	-24	17,768	-0.14%
2020/01/13	53	42.56	13.3	42.71	42.85	39.7	17,602	0.23%
2020/01/10	5	42.00	0	0.00	42.05	5	17,528	0.03%
2020/01/09	1	41.95	8	41.95	42.00	-7	17,525	-0.04%
2020/01/08	18	41.84	10	41.85	41.80	8	17,684	0.05%
2020/01/07	17	42.22	4	42.25	42.20	13	17,626	0.07%
2020/01/06	7	42.34	34	42.33	42.25	-27	17,702	-0.15%
2020/01/03	0	0.00	15.2	42.63	42.80	-15.2	17,577	-0.09%
2020/01/02	1	42.60	1.1	42.65	42.55	-0.1	17,567	0.00%
2019/12/31	0	0.00	6.1	42.60	42.55	-6.1	17,551	-0.03%
2019/12/30	17	42.57	20	42.69	42.70	-3	17,595	-0.02%
2019/12/27	12.7	42.71	6.6	42.68	42.70	6.1	17,644	0.03%
2019/12/26	80	42.59	5	42.55	42.65	75	17,649	0.42%
2019/12/25	222	42.61	13	42.59	42.60	209	17,752	1.18%	大買/鉅額交易
2019/12/24	78	42.70	3	42.68	42.65	75	17,858	0.42%
2019/12/23	267	42.68	5	42.80	42.80	262	17,963	1.46%	大買/鉅額交易
2019/12/20	22	42.62	28	42.74	42.80	-6	17,985	-0.03%
2019/12/19	3	42.78	4	42.85	42.70	-1	17,911	-0.01%
2019/12/18	2	42.83	5	42.92	43.00	-3	17,810	-0.02%
2019/12/17	0	0.00	2.2	42.90	42.95	-2.2	17,822	-0.01%
2019/12/16	12	42.84	111.6	43.04	42.90	-99.6	17,741	-0.56%	大賣/
2019/12/13	44	42.84	148.3	42.89	42.90	-104.3	17,562	-0.59%	大賣/鉅額交易
2019/12/12	0	0.00	23.1	42.54	42.45	-23.1	17,156	-0.13%
2019/12/11	10	42.17	23.3	42.26	42.40	-13.3	16,948	-0.08%
2019/12/10	8	41.54	4.1	41.63	41.70	3.9	16,686	0.02%
2019/12/09	5.1	41.32	5.1	41.29	41.30	0	16,725	0.00%
2019/12/06	15	41.26	11	41.25	41.25	4	16,803	0.02%
2019/12/05	1	41.40	7	41.47	41.50	-6	16,719	-0.04%
2019/12/04	15.5	41.27	43	41.29	41.30	-27.5	16,638	-0.17%
2019/12/03	20	41.58	1	41.60	41.75	19	16,293	0.12%
2019/12/02	3	41.70	1	41.60	41.65	2	16,325	0.01%
2019/11/29	15	42.00	1	41.95	41.70	14	16,305	0.09%
2019/11/28	0	0.00	6	42.39	42.35	-6	16,108	-0.04%
2019/11/27	0	0.00	2	42.25	42.30	-2	16,237	-0.01%
2019/11/26	217	42.44	11	42.36	42.00	206	16,257	1.27%	大買/鉅額交易
2019/11/25	15	42.50	8	42.49	42.50	7	15,681	0.04%
2019/11/22	8	42.00	3	42.17	42.40	5	15,745	0.03%
2019/11/21	16	42.01	2.3	41.97	42.05	13.7	15,785	0.09%
2019/11/20	2.5	42.30	0	0.00	42.30	2.5	15,725	0.02%
2019/11/19	0	0.00	2	42.63	42.70	-2	15,676	-0.01%
2019/11/18	2	42.75	0	0.00	42.75	2	15,622	0.01%
2019/11/15	0	0.00	6.2	42.49	42.55	-6.2	15,615	-0.04%
2019/11/14	15	42.18	12	42.15	42.15	3	15,650	0.02%
2019/11/13	12	42.50	3	42.55	42.35	9	16,314	0.06%
2019/11/12	4	42.78	5	42.85	42.80	-1	16,422	-0.01%
2019/11/11	6	42.54	8	42.51	42.25	-2	16,218	-0.01%
2019/11/08	2	43.20	8	42.79	42.70	-6	16,126	-0.04%
2019/11/07	29	43.28	10	43.25	42.90	19	15,987	0.12%
2019/11/06	40	42.57	76	42.53	43.00	-36	15,346	-0.23%
2019/11/05	24	41.26	7	41.34	41.45	17	14,376	0.12%
2019/11/04	22	40.66	8	40.41	40.95	14	14,252	0.10%
2019/11/01	10	40.29	4	40.40	40.10	6	14,271	0.04%
2019/10/31	30	40.62	6	40.73	40.30	24	14,303	0.17%
2019/10/30	38	40.92	4	40.88	40.85	34	14,093	0.24%
2019/10/28	2	41.00	45	41.10	41.00	-43	13,915	-0.31%
2019/10/25	17	41.06	1	41.15	41.00	16	13,828	0.12%
2019/10/24	11	41.06	0	0.00	41.15	11	13,751	0.08%
2019/10/23	29	41.06	0	0.00	40.95	29	13,685	0.21%
2019/10/22	5	41.45	4	41.49	41.50	1	13,627	0.01%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/18	20	41.07	9.4	41.00	41.30	10.6	13,581	0.08%
2019/10/17	12	40.89	0	0.00	41.30	12	13,439	0.09%
2019/10/16	3	40.75	7	40.96	41.10	-4	13,435	-0.03%
2019/10/15	14	40.57	3	40.55	40.55	11	13,414	0.08%
2019/10/14	8	40.69	0	0.00	40.65	8	13,459	0.06%
2019/10/09	1	40.55	20	40.65	40.55	-19	13,440	-0.14%
2019/10/08	0	0.00	6	40.84	40.50	-6	13,540	-0.04%
2019/10/07	7	40.41	0	0.00	40.40	7	13,502	0.05%
2019/10/04	0	0.00	5	40.36	40.60	-5	13,625	-0.04%
2019/10/03	31	40.35	0	0.00	40.30	31	13,615	0.23%
2019/10/02	1	40.95	0	0.00	40.90	1	13,633	0.01%
2019/10/01	2	41.13	1	41.40	41.25	1	13,634	0.01%
2019/09/27	1	41.15	0	0.00	40.90	1	13,616	0.01%
2019/09/25	0	0.00	5	41.38	41.45	-5	13,724	-0.04%
2019/09/24	10.2	41.26	42	41.30	41.60	-31.8	14,042	-0.23%
2019/09/23	0.2	41.20	3	41.25	41.15	-2.8	14,358	-0.02%
2019/09/19	1	41.75	11.3	41.82	41.85	-10.3	14,570	-0.07%
2019/09/18	1	41.65	7	41.70	41.75	-6	14,537	-0.04%
2019/09/17	0	0.00	11	41.63	41.65	-11	14,537	-0.08%
2019/09/16	6	41.50	0	0.00	41.55	6	14,558	0.04%
2019/09/12	0	0.00	20	41.55	41.50	-20	14,586	-0.14%
2019/09/11	0	0.00	23	41.58	41.40	-23	14,658	-0.16%
2019/09/10	4	41.38	3	41.37	41.40	1	14,594	0.01%
2019/09/09	6	40.90	11	40.95	40.95	-5	14,497	-0.03%
2019/09/06	2	40.35	7	40.63	40.80	-5	14,462	-0.03%
2019/09/05	7	40.34	12	40.30	40.50	-5	14,418	-0.03%
2019/09/04	6	40.02	11	40.03	39.95	-5	14,295	-0.03%
2019/09/03	26	40.01	0	0.00	39.80	26	14,539	0.18%
2019/08/30	3	40.00	5	39.90	40.15	-2	14,765	-0.01%
2019/08/29	6	39.53	0	0.00	39.50	6	14,673	0.04%
2019/08/28	3	39.90	2	39.90	39.95	1	14,763	0.01%
2019/08/27	6	39.70	1	39.75	39.75	5	14,766	0.03%
2019/08/26	31	39.41	0	0.00	39.50	31	14,823	0.21%
2019/08/23	23	39.80	3	39.82	39.85	20	14,870	0.13%
2019/08/22	8	39.51	0	0.00	39.45	8	14,954	0.05%
2019/08/21	4	39.64	1	39.60	39.50	3	16,263	0.02%
2019/08/20	34	39.81	0	0.00	39.70	34	16,260	0.21%
2019/08/19	3	39.82	15	39.77	40.00	-12	16,339	-0.07%
2019/08/16	12.4	39.08	27	39.23	39.55	-14.6	16,312	-0.09%
2019/08/15	8	39.41	2.3	39.45	39.35	5.7	15,763	0.04%
2019/08/14	8	39.97	11	40.00	39.75	-3	15,935	-0.02%
2019/08/13	13	39.86	3	39.95	39.80	10	16,024	0.06%
2019/08/12	19	40.27	3	40.15	40.00	16	16,218	0.10%
2019/08/08	12	39.97	0	0.00	39.95	12	16,545	0.07%
2019/08/07	2	39.63	1	39.85	39.80	1	16,841	0.01%
2019/08/06	11	39.42	1	39.75	39.90	10	17,733	0.06%
2019/08/05	4	40.03	0	0.00	39.95	4	18,089	0.02%
2019/08/02	21	40.07	1	40.05	40.10	20	18,151	0.11%
2019/08/01	12	40.53	3	40.57	40.50	9	18,301	0.05%
2019/07/31	7	40.89	1	40.90	40.80	6	18,319	0.03%
2019/07/30	39	41.11	0	0.00	41.10	39	18,294	0.21%
2019/07/29	16	41.19	3	41.18	41.20	13	18,573	0.07%
2019/07/26	2	41.10	1	41.10	41.15	1	18,848	0.01%
2019/07/25	2	41.23	0.5	41.25	41.20	1.5	19,265	0.01%
2019/07/24	150	41.30	0	0.00	41.15	150	19,348	0.78%	大買/鉅額交易
2019/07/23	29	41.22	0	0.00	41.20	29	19,390	0.15%
2019/07/22	8	41.19	8	41.17	41.40	0	19,369	0.00%
2019/07/19	14	41.13	1.2	41.29	41.05	12.8	19,374	0.07%
2019/07/18	11	41.16	2	41.18	41.10	9	19,312	0.05%
2019/07/17	6	41.40	40	41.44	41.30	-34	19,217	-0.18%
2019/07/16	6	41.56	2	41.55	41.55	4	18,975	0.02%
2019/07/15	1	41.65	3	41.60	41.65	-2	18,852	-0.01%
2019/07/12	4	41.71	0	0.00	41.60	4	18,882	0.02%
2019/07/11	0	0.00	6	42.01	41.95	-6	18,952	-0.03%
2019/07/10	41	41.96	2	42.20	42.20	39	19,114	0.20%
2019/07/09	1	41.80	3	41.92	41.85	-2	19,150	-0.01%
2019/07/08	4	41.85	0	0.00	41.95	4	19,251	0.02%
2019/07/05	0	0.00	1	42.40	42.35	-1	19,420	-0.01%
2019/07/03	68	42.25	1	42.30	42.25	67	19,901	0.34%
2019/07/02	6	42.35	2	42.60	42.65	4	20,241	0.02%
2019/07/01	102	42.01	56.3	42.53	42.70	45.7	20,202	0.23%	大買/
2019/06/28	0	0.00	3	43.23	43.00	-3	19,887	-0.02%
2019/06/27	0.1	43.20	77	43.15	43.20	-76.9	19,625	-0.39%
2019/06/26	1	42.85	8	42.72	42.75	-7	19,534	-0.04%
2019/06/25	0	0.00	4	42.62	42.60	-4	19,924	-0.02%
2019/06/24	1	42.50	0	0.00	42.55	1	20,254	0.00%
2019/06/21	3	42.42	0	0.00	42.30	3	20,370	0.01%
2019/06/20	2	42.50	5	42.45	42.55	-3	20,422	-0.01%
2019/06/19	0	0.00	13	42.32	42.55	-13	20,644	-0.06%
2019/06/18	1	42.15	6	42.06	42.20	-5	20,557	-0.02%
2019/06/17	7	41.56	0	0.00	41.65	7	20,707	0.03%
2019/06/14	2	41.40	0	0.00	41.30	2	21,035	0.01%
2019/06/13	13	41.53	0	0.00	41.65	13	21,109	0.06%
2019/06/12	6	41.86	8	41.84	41.90	-2	21,261	-0.01%
2019/06/11	1	42.10	34	41.80	42.10	-33	21,226	-0.16%
2019/06/10	1	41.30	6.8	41.34	41.35	-5.8	20,962	-0.03%
2019/06/06	20	40.83	0	0.00	40.75	20	20,938	0.10%
2019/06/05	5	41.34	1	41.45	41.10	4	20,946	0.02%
2019/06/04	21	41.42	14	41.47	41.45	7	20,924	0.03%
2019/06/03	1	40.55	1	40.65	41.05	0	20,926	0.00%
2019/05/31	5	40.80	0	0.00	40.80	5	20,935	0.02%
2019/05/30	1	40.40	0	0.00	40.50	1	20,823	0.00%
2019/05/29	3	40.30	0	0.00	40.30	3	21,156	0.01%
2019/05/28	5	40.53	0	0.00	40.35	5	21,292	0.02%
2019/05/27	1.3	40.66	0	0.00	40.75	1.3	20,084	0.01%
2019/05/24	5	40.87	0	0.00	40.60	5	20,117	0.02%
2019/05/23	10	40.87	1	40.95	41.00	9	20,017	0.04%
2019/05/22	1	40.95	4	41.15	41.15	-3	20,047	-0.01%
2019/05/21	36	40.65	19	41.09	41.50	17	20,045	0.08%
2019/05/20	7.1	40.33	3	40.20	40.20	4.1	19,732	0.02%
2019/05/17	30	39.99	2	40.15	40.00	28	19,779	0.14%
2019/05/16	43.4	40.30	12	40.37	40.00	31.4	19,523	0.16%
2019/05/15	28	41.16	6	41.17	40.95	22	19,277	0.11%
2019/05/14	52	40.57	2	40.35	40.45	50	19,168	0.26%
2019/05/13	30	42.25	6	42.25	41.95	24	18,279	0.13%
2019/05/10	21	43.49	1	43.60	43.20	20	17,969	0.11%
2019/05/09	13	43.70	0	0.00	43.50	13	18,064	0.07%
2019/05/08	10	44.06	0	0.00	44.05	10	17,820	0.06%
2019/05/07	1	44.45	1	44.45	44.35	0	17,976	0.00%
2019/05/06	24	44.39	26	44.47	44.50	-2	18,096	-0.01%
2019/05/03	34	45.41	3	45.38	45.45	31	17,979	0.17%
2019/05/02	4	45.19	56	45.35	45.65	-52	17,838	-0.29%
2019/04/30	2	44.75	11	44.71	44.70	-9	17,602	-0.05%
2019/04/29	21.5	44.61	0	0.00	44.60	21.5	17,665	0.12%
2019/04/26	5	44.48	0.1	44.50	44.50	4.9	17,852	0.03%
2019/04/25	9	44.45	2	44.45	44.35	7	18,088	0.04%
2019/04/24	3	44.37	4	44.43	44.30	-1	18,414	-0.01%
2019/04/23	3	44.25	1	44.30	44.35	2	18,909	0.01%
2019/04/22	4	44.40	0	0.00	44.35	4	19,135	0.02%
2019/04/19	20	44.35	4.9	44.41	44.35	15.1	19,298	0.08%
2019/04/18	5	44.08	24	44.09	44.20	-19	19,368	-0.10%
2019/04/17	10	44.13	6	44.18	44.10	4	19,526	0.02%
2019/04/16	15	44.05	1	44.10	44.10	14	19,348	0.07%
2019/04/15	2	44.20	3	44.22	44.15	-1	19,302	-0.01%
2019/04/12	4	44.20	3.2	44.22	44.10	0.8	19,307	0.00%
2019/04/11	12	44.33	6	44.46	44.15	6	19,349	0.03%
2019/04/10	29	44.19	0	0.00	44.20	29	19,157	0.15%
2019/04/09	19.1	44.20	2	44.30	44.30	17.1	18,921	0.09%
2019/04/08	31	44.36	0.3	44.40	44.30	30.7	18,599	0.16%
2019/04/03	6.1	44.84	1	44.85	44.80	5.1	18,081	0.03%
2019/04/02	26	44.93	4	44.94	44.80	22	18,020	0.12%
2019/04/01	12	44.70	0	0.00	44.50	12	18,047	0.07%
2019/03/29	8	44.62	15	44.55	44.95	-7	17,832	-0.04%
2019/03/28	20	44.04	22	44.19	44.00	-2	17,709	-0.01%
2019/03/27	69.7	44.61	2	44.60	44.50	67.7	17,366	0.39%
2019/03/26	13	45.28	1.2	45.28	45.25	11.8	17,108	0.07%
2019/03/25	8	45.39	2	45.38	45.40	6	17,067	0.04%
2019/03/22	26	46.06	6	46.11	46.20	20	16,893	0.12%
2019/03/21	4	46.65	4	46.68	46.75	0	16,784	0.00%
2019/03/20	0	0.00	19	46.87	46.95	-19	16,780	-0.11%
2019/03/19	22	46.46	24	46.69	46.65	-2	16,896	-0.01%
2019/03/18	1	45.60	10	45.79	45.80	-9	16,574	-0.05%
2019/03/15	2	45.33	3.3	45.36	45.45	-1.3	16,518	-0.01%
2019/03/14	4	45.21	3	45.17	45.10	1	16,273	0.01%
2019/03/13	2	45.13	1	45.15	45.15	1	16,385	0.01%
2019/03/12	11	45.00	1	45.00	45.00	10	16,479	0.06%
2019/03/11	6	44.43	8	44.49	44.40	-2	16,510	-0.01%
2019/03/08	4	44.50	0	0.00	44.45	4	16,503	0.02%
2019/03/07	5	44.69	3	44.65	44.65	2	16,730	0.01%
2019/03/06	2	44.93	4	44.96	44.95	-2	16,792	-0.01%
2019/03/05	3	44.60	0	0.00	44.60	3	17,051	0.02%
2019/03/04	4	44.34	26	44.94	44.90	-22	17,057	-0.13%
2019/02/27	0	0.00	1	45.30	45.30	-1	16,897	-0.01%
2019/02/26	2	45.55	6	45.55	45.50	-4	16,689	-0.02%
2019/02/25	7	45.49	3.1	45.50	45.55	3.9	16,530	0.02%
2019/02/22	12	45.33	1	45.15	45.40	11	16,537	0.07%
2019/02/21	54	45.11	6	45.27	45.40	48	16,449	0.29%
2019/02/20	2	44.95	3	45.00	45.15	-1	16,347	-0.01%
2019/02/19	1	44.70	0	0.00	44.60	1	16,200	0.01%
2019/02/18	7	44.39	2	44.40	44.40	5	16,200	0.03%
2019/02/15	5	44.43	6.3	44.45	44.20	-1.3	15,981	-0.01%
2019/02/14	8	44.59	15	44.55	44.55	-7	15,903	-0.04%
2019/02/13	11	44.00	3	43.90	44.30	8	15,657	0.05%
2019/02/12	2	43.88	1	43.95	43.90	1	15,578	0.01%
2019/02/11	24	43.65	0	0.00	43.55	24	15,524	0.15%
2019/01/30	20	43.65	2	43.68	43.60	18	15,374	0.12%
2019/01/29	18	43.77	4	43.65	43.90	14	15,060	0.09%
2019/01/28	19.1	43.52	1	43.80	43.80	18.1	14,887	0.12%
2019/01/25	6	43.63	4	43.54	43.50	2	14,644	0.01%
2019/01/24	8	43.61	1	43.55	43.55	7	14,477	0.05%
2019/01/23	4	43.86	2	43.78	43.75	2	14,456	0.01%
2019/01/22	8	44.03	7.3	44.12	44.20	0.7	14,399	0.00%
2019/01/21	10.4	43.81	1	43.80	43.80	9.4	14,376	0.07%
2019/01/18	10.1	43.51	2	43.50	43.50	8.1	14,615	0.06%
2019/01/17	15	43.81	5	43.87	43.80	10	14,497	0.07%
2019/01/16	46.1	43.55	2	43.68	43.60	44.1	14,322	0.31%
2019/01/15	28	44.02	1	43.75	43.75	27	14,030	0.19%
2019/01/14	10	44.67	2	44.50	44.40	8	13,493	0.06%
2019/01/11	4	45.71	1	45.55	45.55	3	13,412	0.02%
2019/01/10	1	45.90	3	45.85	45.85	-2	13,374	-0.01%
2019/01/09	3	45.92	4	46.01	45.95	-1	13,385	-0.01%
2019/01/08	5.2	45.32	1	45.35	45.15	4.2	13,203	0.03%
2019/01/07	6	45.10	1	45.20	45.20	5	13,425	0.04%
2019/01/04	14	44.61	3	44.68	44.55	11	13,467	0.08%
2019/01/03	9.5	45.32	2	45.20	45.15	7.5	13,852	0.05%
2019/01/02	13	46.00	0	0.00	45.90	13	13,837	0.09%
2018/12/27	1	46.35	5	46.55	46.70	-4	14,054	-0.03%
2018/12/26	6	46.20	1	46.00	46.00	5	14,215	0.04%
2018/12/25	15	46.00	2	46.00	46.00	13	14,341	0.09%
2018/12/24	19	46.43	1.1	46.33	46.50	17.9	14,365	0.12%
2018/12/22	2	46.90	2	46.88	46.85	0	14,281	0.00%
2018/12/21	6	46.86	1	46.95	46.95	5	14,474	0.03%
2018/12/20	9	47.18	1	47.00	47.00	8	14,426	0.06%
2018/12/19	5.6	47.10	0	0.00	47.25	5.6	14,318	0.04%
2018/12/18	7	47.24	0	0.00	47.20	7	14,270	0.05%
2018/12/14	22	47.67	0	0.00	47.55	22	14,530	0.15%
2018/12/13	29.1	47.99	1	48.25	48.25	28.1	14,376	0.20%
2018/12/12	19.4	47.36	0	0.00	47.50	19.4	14,310	0.14%
2018/12/11	3	47.62	0	0.00	47.60	3	13,953	0.02%
2018/12/10	15	47.58	0	0.00	47.60	15	13,959	0.11%
2018/12/07	5	48.09	0	0.00	48.15	5	13,964	0.04%
2018/12/06	5	48.12	0	0.00	48.25	5	14,017	0.04%
2018/12/05	7	48.34	0	0.00	48.40	7	14,099	0.05%
2018/12/04	0.1	49.30	0	0.00	48.95	0.1	14,067	0.00%
2018/12/03	2.1	49.18	4.1	49.16	49.10	-2	13,952	-0.01%
2018/11/30	6	48.63	0	0.00	48.55	6	13,946	0.04%
2018/11/29	6	48.72	0	0.00	48.55	6	13,686	0.04%
2018/11/28	11	48.80	3	48.80	48.80	8	13,485	0.06%
2018/11/27	6	49.09	0	0.00	49.05	6	13,178	0.05%
2018/11/26	5	49.79	0	0.00	49.55	5	13,145	0.04%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/21	0	0.00	1.6	50.07	50.20	-1.6	12,886	-0.01%
2018/11/20	1	50.70	1	50.70	50.20	0	12,820	0.00%
2018/11/16	0	0.00	18	50.70	50.70	-18	12,855	-0.14%
2018/11/15	2	50.70	2	50.40	50.80	0	12,870	0.00%
2018/11/14	0	0.00	0.1	50.40	50.40	-0.1	12,904	0.00%
2018/11/12	0	0.00	9	50.83	50.80	-9	13,061	-0.07%
2018/11/09	0.2	50.70	1	51.00	51.00	-0.8	13,173	-0.01%
2018/11/08	0.4	50.70	17	50.77	50.90	-16.6	13,006	-0.13%
2018/11/07	1	50.00	2	50.10	50.10	-1	12,859	-0.01%
2018/11/05	3	49.10	2	49.60	49.60	1	12,791	0.01%
2018/11/02	0	0.00	2	49.20	49.50	-2	12,818	-0.02%
2018/11/01	1	48.80	0.5	48.90	48.75	0.5	12,752	0.00%
2018/10/31	7	48.46	0	0.00	49.00	7	12,645	0.06%
2018/10/30	0	0.00	2	48.13	48.35	-2	12,477	-0.02%
2018/10/29	3.1	47.11	1	47.90	47.50	2.1	12,456	0.02%
2018/10/26	32	47.70	6	47.51	47.40	26	12,309	0.21%
2018/10/25	7	48.66	0	0.00	48.70	7	11,924	0.06%
2018/10/24	0	0.00	1	49.05	49.75	-1	11,850	-0.01%
2018/10/23	14	49.65	2	49.40	49.30	12	11,784	0.10%
2018/10/22	2	50.20	0	0.00	50.30	2	11,644	0.02%
2018/10/19	1	49.35	2	49.83	50.30	-1	11,770	-0.01%
2018/10/18	1	49.80	60	49.92	50.00	-59	11,657	-0.51%
2018/10/17	3	50.07	0	0.00	50.00	3	11,627	0.03%
2018/10/16	1	50.10	1.5	50.20	50.40	-0.5	11,549	0.00%
2018/10/15	2	49.80	0	0.00	50.00	2	11,464	0.02%
2018/10/12	59	49.62	1	50.20	50.60	58	11,252	0.52%
2018/10/11	40	50.65	2	50.40	50.10	38	11,086	0.34%
2018/10/09	20	51.70	31	52.64	52.40	-11	10,544	-0.10%
2018/10/08	0	0.00	150	51.80	51.90	-150	10,391	-1.44%	大賣/鉅額交易
2018/10/05	52	51.20	0	0.00	51.20	52	10,408	0.50%
2018/10/04	101	51.70	0	0.00	51.70	101	10,304	0.98%	大買/鉅額交易
2018/10/03	5	52.18	21	52.10	52.20	-16	10,291	-0.16%
2018/10/01	30	52.80	2	52.95	52.90	28	10,328	0.27%
2018/09/28	1	52.70	0	0.00	52.50	1	10,506	0.01%
2018/09/27	6	52.57	1	52.80	52.80	5	10,592	0.05%
2018/09/26	1	52.30	0	0.00	53.00	1	10,649	0.01%
2018/09/25	8	53.00	2.7	52.88	52.80	5.3	10,913	0.05%
2018/09/21	0.1	52.60	15.3	52.61	52.90	-15.2	10,960	-0.14%
2018/09/20	4.9	52.04	163	52.09	52.20	-158.1	10,889	-1.45%	大賣/鉅額交易
2018/09/19	150	51.10	1	51.40	51.40	149	10,842	1.37%	大買/鉅額交易
2018/09/18	0	0.00	10	50.90	50.90	-10	11,020	-0.09%
2018/09/14	0	0.00	1	51.20	51.20	-1	11,480	-0.01%
2018/09/13	2	50.70	1	50.50	50.50	1	11,666	0.01%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	3	50.60	0	0.00	50.50	3	12,101	0.02%
2018/09/10	1	50.70	30	50.70	50.90	-29	12,298	-0.24%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	0	0.00	1	51.60	51.50	-1	12,810	-0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	0.1	52.20	52.20	-0.1	13,047	0.00%
2018/08/31	0	0.00	0	52.20	52.60	0	13,234	0.00%
2018/08/30	6	52.40	0	0.00	52.20	6	13,321	0.05%
2018/08/29	0	0.00	1	52.50	52.60	-1	13,436	-0.01%
2018/08/27	5	53.00	9	52.80	52.80	-4	13,544	-0.03%
2018/08/24	1	52.60	0	0.00	52.80	1	13,597	0.01%
2018/08/23	0	0.00	2	52.15	52.50	-2	13,990	-0.01%
2018/08/20	12	51.54	0	0.00	51.30	12	14,242	0.08%
2018/08/17	0	0.00	1	51.80	51.80	-1	14,160	-0.01%
2018/08/16	3	51.57	0	0.00	51.50	3	14,206	0.02%
2018/08/15	1.6	51.84	0	0.00	51.90	1.6	14,205	0.01%
2018/08/14	0	0.00	12	52.17	52.20	-12	14,272	-0.08%
2018/08/13	9	52.08	1	52.10	52.00	8	14,288	0.06%
2018/08/10	2	53.10	2	52.80	53.00	0	14,353	0.00%
2018/08/08	1	53.10	6	53.08	53.00	-5	14,644	-0.03%
2018/08/06	12	52.90	0	0.00	53.00	12	14,992	0.08%
2018/08/03	1	52.80	5	52.62	52.80	-4	15,364	-0.03%
2018/08/02	6	52.10	0	0.00	52.00	6	15,476	0.04%
2018/08/01	9	52.40	0	0.00	52.50	9	15,569	0.06%
2018/07/31	0	0.00	6	52.57	52.70	-6	15,740	-0.04%
2018/07/27	3	52.20	0	0.00	52.40	3	15,788	0.02%
2018/07/26	2	51.75	0	0.00	52.10	2	15,861	0.01%
2018/07/25	2.6	51.94	0	0.00	52.10	2.6	15,854	0.02%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	0.00	0.2	52.20	52.30	-0.2	15,984	0.00%
2018/07/18	0	0.00	4	52.58	52.70	-4	16,494	-0.02%
2018/07/17	0	0.00	6	52.35	52.20	-6	16,502	-0.04%
2018/07/13	0	0.00	14	52.09	52.20	-14	16,748	-0.08%
2018/07/12	4	51.50	3	52.00	52.10	1	16,800	0.01%
2018/07/11	2	51.05	0	0.00	51.20	2	16,811	0.01%
2018/07/09	0	0.00	1	51.40	51.70	-1	16,654	-0.01%
2018/07/06	14	50.89	0	0.00	51.00	14	16,592	0.08%
2018/07/05	40.5	51.35	0	0.00	51.40	40.5	16,507	0.25%
2018/07/04	7	51.67	0	0.00	51.90	7	16,616	0.04%
2018/07/03	9.5	52.31	0	52.10	52.10	9.5	16,535	0.06%
2018/07/02	0	0.00	0.1	53.20	53.20	-0.1	16,295	0.00%
2018/06/29	2	53.50	4.1	53.65	53.80	-2.1	16,159	-0.01%
2018/06/28	1	52.80	0	0.00	53.00	1	15,945	0.01%
2018/06/27	1	53.10	3	52.70	52.80	-2	15,878	-0.01%
2018/06/26	4	53.25	1	53.20	53.00	3	15,760	0.02%
2018/06/25	4	55.85	7	55.80	55.60	-3	15,534	-0.02%
2018/06/22	2	55.80	1	56.00	56.00	1	15,240	0.01%
2018/06/21	0	0.00	9	56.08	55.90	-9	15,020	-0.06%
2018/06/20	1	55.50	28	55.29	55.50	-27	14,998	-0.18%
2018/06/19	0.5	54.90	10	54.76	55.00	-9.5	14,863	-0.06%
2018/06/15	2.5	54.64	1	54.60	55.30	1.5	14,466	0.01%
2018/06/14	2	54.90	5.2	55.17	54.50	-3.2	14,169	-0.02%
2018/06/13	5	55.50	25.6	55.60	55.50	-20.6	13,920	-0.15%
2018/06/11	0	0.00	1	55.40	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	4.8	55.03	55.00	-4.8	13,857	-0.03%
2018/06/07	20	55.02	22	55.09	55.00	-2	13,947	-0.01%
2018/06/06	13	54.55	4	54.65	54.90	9	14,092	0.06%
2018/06/05	1	54.50	4.2	54.02	54.30	-3.2	14,065	-0.02%
2018/06/04	0	0.00	1	53.90	54.00	-1	14,053	-0.01%
2018/06/01	1	53.30	0	0.00	53.50	1	14,024	0.01%
2018/05/30	5.5	53.02	0	0.00	52.90	5.5	13,666	0.04%
2018/05/29	0.5	53.90	0	0.00	54.10	0.5	13,502	0.00%
2018/05/28	9	53.92	0	0.00	54.10	9	13,620	0.07%
2018/05/25	1	53.90	1	54.10	53.90	0	13,719	0.00%
2018/05/24	6	54.13	0	0.00	54.20	6	13,715	0.04%
2018/05/23	0	0.00	5	54.20	54.00	-5	13,761	-0.04%
2018/05/22	0	0.00	22.3	54.81	54.70	-22.3	13,826	-0.16%
2018/05/21	10	54.60	11	55.00	55.00	-1	14,054	-0.01%
2018/05/18	14.2	54.63	8	54.56	54.40	6.2	14,155	0.04%
2018/05/17	12	55.02	7	54.94	54.90	5	14,267	0.04%
2018/05/16	0	0.00	4.1	54.75	54.90	-4.1	14,261	-0.03%
2018/05/15	0	0.00	1	54.40	54.00	-1	14,402	-0.01%
2018/05/14	0	0.00	23	54.81	55.00	-23	14,737	-0.16%
2018/05/11	9	54.31	9	54.26	54.60	0	14,736	0.00%
2018/05/10	1	53.60	1	53.30	53.30	0	14,429	0.00%
2018/05/09	50	53.70	5	53.50	53.60	45	14,315	0.31%
2018/05/08	0	0.00	3	53.33	53.50	-3	14,373	-0.02%
2018/05/07	3	53.00	0	0.00	53.00	3	14,283	0.02%
2018/05/03	0.4	52.90	0.4	52.90	52.90	0	14,504	0.00%
2018/05/02	0	0.00	1	53.50	53.50	-1	14,600	-0.01%
2018/04/30	1	53.70	3	53.80	53.50	-2	14,691	-0.01%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/26	0	0.00	1	52.50	52.80	-1	14,749	-0.01%
2018/04/25	2	51.80	0.1	52.20	52.20	1.9	14,567	0.01%
2018/04/24	0	0.00	1.1	52.76	52.50	-1.1	14,412	-0.01%
2018/04/23	0	0.00	1	52.50	52.50	-1	14,523	-0.01%
2018/04/20	1	52.50	1	52.50	52.50	0	14,625	0.00%
2018/04/19	0	0.00	10	52.30	52.90	-10	14,867	-0.07%
2018/04/18	0.1	52.00	0.1	52.00	52.00	0	14,751	0.00%
2018/04/17	3	51.90	1	51.60	51.60	2	14,773	0.01%
2018/04/13	2	53.10	1	52.80	52.80	1	15,106	0.01%
2018/04/12	1	53.20	2	53.00	53.30	-1	15,314	-0.01%
2018/04/11	2	53.65	1	53.30	53.30	1	15,513	0.01%
2018/04/10	6	53.28	3.1	53.42	53.00	2.9	15,594	0.02%
2018/04/09	0	0.00	1	52.60	53.00	-1	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	2	52.55	52.50	-2	15,886	-0.01%
2018/03/31	0	0.00	1	52.60	52.50	-1	15,982	-0.01%
2018/03/30	3.6	51.97	0	0.00	51.90	3.6	16,053	0.02%
2018/03/29	13	52.02	21	52.00	51.80	-8	16,036	-0.05%
2018/03/28	6	52.58	2	52.30	52.50	4	15,956	0.03%
2018/03/27	0	0.00	1.1	53.28	53.30	-1.1	16,044	-0.01%
2018/03/26	0	0.00	2	52.70	52.80	-2	16,064	-0.01%
2018/03/23	12	52.47	0	0.00	52.20	12	16,204	0.07%
2018/03/22	6	53.50	1	53.40	53.40	5	16,228	0.03%
2018/03/21	1	53.30	2	53.60	53.40	-1	16,072	-0.01%
2018/03/20	0	0.00	2	53.50	53.20	-2	16,284	-0.01%
2018/03/16	1	53.10	1	53.40	53.40	0	16,593	0.00%
2018/03/15	3	53.70	0	0.00	53.40	3	16,519	0.02%
2018/03/14	7	53.89	6	53.80	53.90	1	16,604	0.01%
2018/03/13	6	54.28	5	54.40	53.90	1	16,660	0.01%
2018/03/12	11	53.72	14	54.38	54.50	-3	16,673	-0.02%
2018/03/09	7	52.19	6	52.08	52.00	1	16,714	0.01%
2018/03/08	5	52.50	10	52.40	52.40	-5	17,459	-0.03%
2018/03/07	3	52.77	0	0.00	52.50	3	17,930	0.02%
2018/03/06	22.5	52.81	1	52.80	52.80	21.5	18,836	0.11%
2018/03/05	9	52.62	3	52.90	52.60	6	19,210	0.03%
2018/03/02	4	53.00	0	0.00	53.30	4	19,274	0.02%
2018/03/01	11	53.79	6	54.15	53.90	5	19,367	0.03%
2018/02/27	5	54.50	4	54.63	54.50	1	19,397	0.01%
2018/02/26	2.5	54.68	18	54.66	54.30	-15.5	19,415	-0.08%
2018/02/23	12	54.40	3	54.70	54.70	9	19,762	0.05%
2018/02/22	7	53.77	1	54.20	54.20	6	20,668	0.03%
2018/02/21	13	54.15	1	54.20	54.00	12	21,958	0.05%
2018/02/12	11	53.44	33	53.49	53.00	-22	22,058	-0.10%
2018/02/09	30	52.78	9	52.83	52.80	21	21,999	0.10%
2018/02/08	9	53.22	3	53.37	53.30	6	21,798	0.03%
2018/02/07	0	0.00	9	52.42	52.70	-9	21,929	-0.04%
2018/02/06	46.5	51.42	0	0.00	50.80	46.5	21,788	0.21%
2018/02/05	5	53.62	21	53.72	54.10	-16	21,376	-0.07%
2018/02/02	1	54.60	1	54.70	54.70	0	21,222	0.00%
2018/02/01	0	0.00	2	54.90	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	1	55.00	54.60	-1	21,223	0.00%
2018/01/30	2	54.75	0.1	54.40	54.40	1.9	21,082	0.01%
2018/01/26	7	54.76	1	54.70	54.70	6	20,866	0.03%
2018/01/25	2	56.00	2	55.50	55.60	0	20,658	0.00%
2018/01/24	4	55.28	0	0.00	55.70	4	20,570	0.02%
2018/01/23	1	56.00	1.1	56.07	56.00	-0.1	20,526	0.00%
2018/01/22	2	55.60	3	55.87	55.60	-1	20,628	0.00%
2018/01/19	3	55.93	28.9	55.99	56.00	-25.9	20,908	-0.12%
2018/01/18	7	56.33	5	56.20	55.90	2	20,836	0.01%
2018/01/17	6	56.07	10.5	55.91	56.30	-4.5	20,787	-0.02%
2018/01/16	0	0.00	9	56.59	56.60	-9	20,659	-0.04%
2018/01/15	1	56.50	14	56.41	56.50	-13	20,518	-0.06%
2018/01/12	22	55.52	3.7	55.72	55.60	18.3	20,278	0.09%
2018/01/11	10	55.21	5	55.20	55.40	5	20,202	0.02%
2018/01/10	7	56.16	12	55.95	55.60	-5	20,285	-0.02%
2018/01/09	0	0.00	6.1	55.42	55.80	-6.1	20,010	-0.03%
2018/01/08	6	55.53	12.4	55.67	55.70	-6.4	20,036	-0.03%
2018/01/05	3	55.50	7	55.51	55.70	-4	19,793	-0.02%
2018/01/04	2	55.25	17.2	55.11	55.40	-15.2	19,585	-0.08%
2018/01/03	1	54.60	66	54.92	55.20	-65	19,635	-0.33%
2018/01/02	2	53.40	15.3	54.31	54.20	-13.3	19,235	-0.07%