國泰金 (2882)-第一金-豐原券商分點個股進出

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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－第一金-豐原券商分點個股進出

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

第一金-豐原券商分點個股進出
第一金-豐原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
2024/11/22	10	66.78	2	66.70	66.80	8	24,744	0.03%
2024/11/21	6.8	66.41	0	0.00	66.60	6.8	24,579	0.03%
2024/11/20	2	67.20	0	0.00	67.40	2	24,346	0.01%
2024/11/19	0	0.00	2	67.20	67.70	-2	24,226	-0.01%
2024/11/18	0	66.80	1	66.60	67.00	-1	24,134	0.00%
2024/11/15	2.1	67.09	5	68.04	66.90	-2.9	24,123	-0.01%
2024/11/14	11	66.20	0	0.00	66.20	11	24,318	0.05%
2024/11/13	10.1	66.62	0	0.00	66.80	10.1	24,201	0.04%
2024/11/12	17.1	67.61	0	0.00	67.50	17.1	24,046	0.07%
2024/11/11	15	68.29	0	0.00	68.70	15	23,709	0.06%
2024/11/08	6	69.65	3	69.70	69.50	3	23,829	0.01%
2024/11/07	0	0.00	2	69.70	69.80	-2	24,388	-0.01%
2024/11/05	0	0.00	311.9	69.53	69.80	-311.9	24,824	-1.26%	大賣/鉅額交易
2024/11/04	0	0.00	10	69.39	69.60	-10	25,413	-0.04%
2024/11/01	1	67.80	3	68.40	68.60	-2	26,083	-0.01%
2024/10/30	0	0.00	2	68.90	68.90	-2	26,128	-0.01%
2024/10/29	4.1	68.27	3	68.47	68.50	1.1	26,282	0.00%
2024/10/28	0	0.00	9	69.34	69.30	-9	26,235	-0.03%
2024/10/25	0.1	68.80	0	0.00	69.00	0.1	26,227	0.00%
2024/10/24	0	0.00	1	68.70	68.20	-1	26,539	0.00%
2024/10/23	0.1	69.00	0	0.00	69.20	0.1	26,893	0.00%
2024/10/22	0	0.00	3	68.93	69.30	-3	26,964	-0.01%
2024/10/21	12.1	68.30	1.5	68.73	68.30	10.6	27,316	0.04%
2024/10/18	0	0.00	56.4	69.63	69.80	-56.4	27,546	-0.20%
2024/10/17	0	0.00	2	68.60	68.60	-2	27,646	-0.01%
2024/10/16	7.3	67.59	0	0.00	67.80	7.3	28,065	0.03%
2024/10/15	0	68.60	11	68.35	68.80	-11	28,259	-0.04%
2024/10/14	9.7	67.38	0	0.00	67.70	9.7	28,342	0.03%
2024/10/11	3	67.80	0	0.00	68.00	3	28,801	0.01%
2024/10/09	14.1	68.20	30	67.90	67.80	-15.9	29,686	-0.05%
2024/10/08	2.1	67.46	0	0.00	67.70	2.1	30,167	0.01%
2024/10/07	0	0.00	9	67.34	68.00	-9	30,502	-0.03%
2024/10/04	1.1	66.44	1	66.60	66.00	0.1	30,706	0.00%
2024/10/01	3.1	66.30	0	0.00	66.70	3.1	30,936	0.01%
2024/09/30	2.1	66.87	0.3	66.90	66.50	1.8	31,642	0.01%
2024/09/27	2.3	68.18	2	68.10	67.50	0.3	32,531	0.00%
2024/09/26	0	0.00	11	67.86	68.30	-11	32,345	-0.03%
2024/09/25	0	0.00	4.1	66.80	67.10	-4.1	32,742	-0.01%
2024/09/24	0	0.00	8	66.24	66.30	-8	33,013	-0.02%
2024/09/23	0	0.00	27.2	65.18	65.40	-27.2	33,078	-0.08%
2024/09/20	0	0.00	1	65.30	64.70	-1	33,368	0.00%
2024/09/19	2	64.75	13.2	64.37	64.80	-11.2	33,208	-0.03%
2024/09/18	0	0.00	7	63.13	63.20	-7	33,076	-0.02%
2024/09/12	7	62.80	2	63.20	62.90	5	34,410	0.01%
2024/09/11	2	62.70	0.2	62.80	62.50	1.8	34,555	0.01%
2024/09/10	1	62.60	6	62.63	62.60	-5	34,570	-0.01%
2024/09/09	7	61.96	0	0.00	62.50	7	34,634	0.02%
2024/09/06	0	63.20	3.2	63.08	63.50	-3.1	34,688	-0.01%
2024/09/05	4.2	62.05	3.6	62.98	62.40	0.6	34,790	0.00%
2024/09/04	5.2	61.05	2	61.85	61.60	3.2	35,122	0.01%
2024/09/03	6	63.80	0	0.00	63.70	6	34,982	0.02%
2024/09/02	2	64.55	25	64.29	64.70	-23	35,440	-0.06%
2024/08/30	3	63.20	1	63.30	63.50	2	35,175	0.01%
2024/08/29	0	0.00	0.7	63.00	63.10	-0.7	34,965	0.00%
2024/08/28	5	63.06	2	63.30	63.50	3	35,037	0.01%
2024/08/27	8.2	63.05	4	63.40	63.10	4.2	35,592	0.01%
2024/08/26	0	0.00	15	63.55	63.90	-15	35,737	-0.04%
2024/08/23	2	61.35	0	0.00	61.50	2	35,594	0.01%
2024/08/22	2	61.30	0	0.00	61.40	2	36,129	0.01%
2024/08/21	0	61.50	0	0.00	61.90	0	36,240	0.00%
2024/08/20	9.4	61.48	6.1	61.32	61.70	3.3	36,204	0.01%
2024/08/19	3	62.60	0.3	62.70	62.30	2.7	36,303	0.01%
2024/08/16	0	0.00	4	62.80	63.00	-4	36,294	-0.01%
2024/08/14	1	62.00	8	62.05	61.90	-7	36,250	-0.02%
2024/08/13	10	61.08	1	61.10	61.30	9	36,302	0.02%
2024/08/12	10	60.72	3	61.00	61.00	7	36,958	0.02%
2024/08/09	1	60.10	7	60.76	60.50	-6	37,786	-0.02%
2024/08/08	0.1	58.10	0	0.00	57.80	0.1	37,547	0.00%
2024/08/07	1	58.10	2.2	57.11	58.60	-1.2	38,115	0.00%
2024/08/06	10	55.74	4	57.00	56.10	6	39,274	0.02%
2024/08/05	14.5	56.61	5	55.72	55.60	9.5	39,111	0.02%
2024/08/02	1	60.80	36	61.31	61.30	-35	38,224	-0.09%
2024/08/01	3	62.60	2	62.65	62.80	1	38,033	0.00%
2024/07/31	1	62.70	0	0.00	62.40	1	38,121	0.00%
2024/07/30	3	61.37	0	0.00	61.70	3	38,061	0.01%
2024/07/29	0	0.00	22.5	62.33	62.70	-22.5	38,090	-0.06%
2024/07/26	2	61.00	55	60.55	61.50	-53	38,182	-0.14%
2024/07/23	1	61.10	1	61.50	61.50	0	38,469	0.00%
2024/07/22	3.4	60.24	2	60.75	60.00	1.4	38,329	0.00%
2024/07/19	7.1	62.81	13	62.12	62.60	-5.9	37,857	-0.02%
2024/07/18	4	63.85	0	0.00	64.20	4	37,382	0.01%
2024/07/17	0	0.00	5.1	66.01	65.30	-5.1	36,835	-0.01%
2024/07/16	0	0.00	2	65.50	65.40	-2	36,552	-0.01%
2024/07/12	5	65.54	12.1	65.34	65.70	-7.1	36,287	-0.02%
2024/07/11	8.2	65.31	12	65.31	65.50	-3.8	35,940	-0.01%
2024/07/10	2.1	63.15	3.9	63.24	63.60	-1.8	35,266	0.00%
2024/07/09	4	61.23	2	62.20	62.10	2	34,893	0.01%
2024/07/08	0	0.00	3.1	61.50	62.30	-3.1	34,605	-0.01%
2024/07/05	1	60.80	1.5	61.10	61.30	-0.5	34,651	0.00%
2024/07/04	15	60.69	5	60.82	60.70	10	34,497	0.03%
2024/07/03	4	60.78	29	61.17	61.50	-25	34,232	-0.07%
2024/07/02	0	0.00	3	58.37	58.20	-3	33,097	-0.01%
2024/07/01	7	57.29	0	0.00	58.10	7	33,019	0.02%
2024/06/28	2	59.00	8.2	59.01	59.00	-6.2	32,062	-0.02%
2024/06/27	0	0.00	10.1	58.41	59.10	-10.1	31,576	-0.03%
2024/06/26	6	59.25	0	0.00	59.50	6	31,070	0.02%
2024/06/25	1	60.10	1.1	60.48	60.50	-0.1	30,648	0.00%
2024/06/24	0	0.00	2.3	60.22	60.30	-2.3	30,315	-0.01%
2024/06/21	25	60.00	3	60.30	60.10	22	30,135	0.07%
2024/06/20	5	60.10	11	59.63	60.10	-6	29,779	-0.02%
2024/06/19	16	58.50	8	58.96	59.00	8	29,664	0.03%
2024/06/18	0	0.00	2	58.35	58.90	-2	29,908	-0.01%
2024/06/17	6.1	57.70	0	0.00	57.50	6.1	29,757	0.02%
2024/06/14	6	57.73	1	58.50	58.20	5	29,773	0.02%
2024/06/13	1	58.20	7.8	58.49	58.10	-6.8	29,821	-0.02%
2024/06/12	30	57.87	0.1	57.90	57.90	30	30,391	0.10%
2024/06/11	15.2	58.89	14.1	58.73	58.70	1.1	31,116	0.00%
2024/06/07	0	0.00	6.3	58.26	58.20	-6.3	30,880	-0.02%
2024/06/06	0	0.00	17.1	57.29	57.50	-17.1	31,074	-0.06%
2024/06/05	0	0.00	7.3	56.72	56.50	-7.3	31,223	-0.02%
2024/06/04	3	56.30	0	0.00	56.40	3	31,647	0.01%
2024/06/03	0	0.00	154	56.42	56.70	-154	31,675	-0.49%	大賣/鉅額交易
2024/05/31	2	55.95	5.1	56.30	56.20	-3.1	31,663	-0.01%
2024/05/30	136	55.80	2.5	55.78	55.60	133.5	31,098	0.43%	大買/鉅額交易
2024/05/29	2.1	56.46	0	0.00	55.60	2.1	30,827	0.01%
2024/05/28	4.5	56.80	5.1	56.92	56.80	-0.6	30,409	0.00%
2024/05/27	2.1	55.79	0	0.00	55.60	2.1	30,154	0.01%
2024/05/24	1	55.00	0	0.00	54.90	1	30,085	0.00%
2024/05/23	4.1	54.92	0	0.00	54.80	4.1	30,107	0.01%
2024/05/22	6	55.73	1	55.90	56.00	5	29,852	0.02%
2024/05/21	4.1	55.16	0	0.00	55.40	4.1	29,708	0.01%
2024/05/20	2	55.85	2	56.10	56.00	0	29,367	0.00%
2024/05/17	1	56.10	6	56.33	56.40	-5	29,208	-0.02%
2024/05/16	4	56.70	31	56.95	56.40	-27	29,050	-0.09%
2024/05/15	5.2	56.53	24.5	56.33	56.60	-19.3	28,227	-0.07%
2024/05/14	6	54.38	3	55.20	54.30	3	27,245	0.01%
2024/05/13	15	55.28	6	55.05	55.10	9	26,962	0.03%
2024/05/10	5.2	54.79	49.1	54.40	55.50	-43.9	26,191	-0.17%
2024/05/09	2	51.35	3	51.87	51.70	-1	24,534	0.00%
2024/05/08	0	50.90	1	51.00	50.90	-1	24,131	0.00%
2024/05/07	1	51.00	2	50.70	50.90	-1	24,147	0.00%
2024/05/06	0	0.00	12	50.97	50.90	-12	24,031	-0.05%
2024/05/02	1	50.20	0	0.00	50.30	1	23,703	0.00%
2024/04/30	0	0.00	11	50.72	50.50	-11	23,517	-0.05%
2024/04/29	2	50.65	57.4	50.34	50.80	-55.4	23,098	-0.24%
2024/04/25	5	48.59	0	0.00	48.55	5	22,428	0.02%
2024/04/24	0	0.00	21	49.28	49.25	-21	22,385	-0.09%
2024/04/23	0	0.00	1	48.70	48.75	-1	22,603	0.00%
2024/04/22	0	0.00	88	48.00	48.40	-88	22,828	-0.39%
2024/04/19	7.4	47.51	30	47.75	47.45	-22.6	22,753	-0.10%
2024/04/18	7	48.07	1	48.30	48.45	6	22,431	0.03%
2024/04/17	1.1	48.04	3	48.00	47.90	-1.9	22,340	-0.01%
2024/04/16	11	48.50	0	0.00	47.85	11	22,176	0.05%
2024/04/15	0.1	48.55	3	48.77	48.95	-2.9	21,808	-0.01%
2024/04/12	10	49.18	2.2	49.25	49.05	7.8	21,657	0.04%
2024/04/11	9.1	49.67	5.4	49.79	49.70	3.7	21,353	0.02%
2024/04/10	3.2	48.86	1	48.80	48.75	2.2	20,845	0.01%
2024/04/09	0	0.00	27.2	49.28	49.45	-27.2	20,642	-0.13%
2024/04/08	0	0.00	5	48.30	48.35	-5	20,144	-0.02%
2024/04/03	25	48.22	0	0.00	48.05	25	20,142	0.12%
2024/04/02	1	48.75	0	0.00	48.95	1	20,059	0.00%
2024/03/29	0	0.00	15.3	48.43	48.65	-15.3	19,929	-0.08%
2024/03/28	0	0.00	5	48.19	48.25	-5	19,806	-0.03%
2024/03/27	3	48.15	2	48.28	48.20	1	19,792	0.01%
2024/03/26	0	0.00	2	48.15	48.35	-2	19,800	-0.01%
2024/03/25	2.5	47.99	0.6	48.35	48.10	1.9	19,822	0.01%
2024/03/22	0	0.00	23	48.69	48.55	-23	19,755	-0.12%
2024/03/21	0	0.00	21.2	48.26	48.55	-21.2	19,329	-0.11%
2024/03/20	0	0.00	19.1	47.62	47.50	-19.1	19,083	-0.10%
2024/03/19	2	47.85	4	47.29	47.75	-2	19,384	-0.01%
2024/03/18	12	47.89	2.1	47.55	47.55	9.9	19,301	0.05%
2024/03/15	13	47.82	2.1	47.86	47.65	10.9	19,158	0.06%
2024/03/14	25	48.28	6	48.14	48.30	19	18,269	0.10%
2024/03/13	29	46.73	6.1	46.72	46.80	22.9	17,370	0.13%
2024/03/12	11	46.17	5	46.31	46.50	6	17,141	0.04%
2024/03/11	9.3	46.08	60	46.09	46.05	-50.7	16,726	-0.30%
2024/03/08	8	45.14	16.8	45.20	45.30	-8.8	16,215	-0.05%
2024/03/07	1	44.60	20	44.84	44.85	-19	15,741	-0.12%
2024/03/06	19	44.71	86	44.75	44.55	-67	15,652	-0.43%
2024/03/05	2	44.75	18	44.67	44.65	-16	15,917	-0.10%
2024/03/04	56	44.74	10	44.75	44.65	46	15,905	0.29%
2024/03/01	5	44.70	0	0.00	44.65	5	15,930	0.03%
2024/02/29	0	0.00	51	44.85	45.05	-51	15,994	-0.32%
2024/02/27	1	44.30	3	44.62	44.30	-2	15,657	-0.01%
2024/02/26	66	44.39	1	44.40	44.30	65	15,576	0.42%
2024/02/23	20	44.50	0	0.00	44.45	20	15,466	0.13%
2024/02/22	10	44.80	0	0.00	44.90	10	15,679	0.06%
2024/02/21	2	44.75	5.6	44.84	44.75	-3.6	15,691	-0.02%
2024/02/20	4	45.00	12	45.00	45.10	-8	15,713	-0.05%
2024/02/19	7	44.73	47.1	44.85	45.00	-40.1	15,792	-0.25%
2024/02/16	33	44.32	0	0.00	44.55	33	15,816	0.21%
2024/02/15	27.2	44.22	0	0.00	44.05	27.2	15,933	0.17%
2024/02/05	17.1	43.79	0	0.00	43.90	17.1	15,847	0.11%
2024/02/02	2	44.13	0	0.00	44.10	2	15,646	0.01%
2024/02/01	1	44.40	6	44.41	44.45	-5	15,568	-0.03%
2024/01/31	0	0.00	0	44.00	44.15	0	15,471	0.00%
2024/01/30	26.2	44.05	0	0.00	43.90	26.2	15,388	0.17%
2024/01/29	1	44.30	0	0.00	44.40	1	15,324	0.01%
2024/01/26	2.3	44.43	0	0.00	44.50	2.3	15,340	0.01%
2024/01/25	1.1	44.16	1	44.35	44.35	0.1	15,366	0.00%
2024/01/24	1	44.15	0	0.00	44.20	1	15,325	0.01%
2024/01/23	4	43.99	1	44.05	44.20	3	15,272	0.02%
2024/01/22	3.1	43.90	1	43.90	43.85	2.1	15,315	0.01%
2024/01/19	6.1	43.40	1	43.80	43.80	5.1	15,261	0.03%
2024/01/18	18	43.29	0	0.00	43.30	18	15,132	0.12%
2024/01/17	20.1	43.52	11	43.50	43.30	9.1	14,958	0.06%
2024/01/16	11.5	43.93	0	0.00	44.00	11.5	14,499	0.08%
2024/01/15	7	44.55	0	0.00	44.45	7	14,262	0.05%
2024/01/12	9	44.57	0	0.00	44.50	9	14,417	0.06%
2024/01/11	3	44.63	0	0.00	44.60	3	14,442	0.02%
2024/01/10	0	0.00	2	45.00	44.70	-2	14,537	-0.01%
2024/01/09	1	44.75	0	0.00	44.75	1	14,551	0.01%
2024/01/08	3	45.10	2	45.10	45.10	1	14,471	0.01%
2024/01/05	0	0.00	0.5	44.90	44.85	-0.5	14,492	0.00%
2024/01/04	4	44.83	2	44.85	44.70	2	14,633	0.01%
2024/01/03	6	44.87	1	44.95	44.95	5	14,958	0.03%
2024/01/02	1	45.45	3	45.40	45.50	-2	14,818	-0.01%
2023/12/29	1	45.75	1.5	45.61	45.75	-0.5	14,897	0.00%
2023/12/28	0.3	45.65	6	45.58	45.80	-5.7	15,058	-0.04%
2023/12/27	0	0.00	5	45.37	45.45	-5	15,076	-0.03%
2023/12/25	4	44.81	0	0.00	44.85	4	15,071	0.03%
2023/12/22	20	44.80	0	0.00	44.65	20	15,129	0.13%
2023/12/21	4	44.69	2	44.68	44.70	2	15,143	0.01%
2023/12/20	2	44.90	0	0.00	44.85	2	15,167	0.01%
2023/12/19	19	44.92	4.2	45.00	44.90	14.8	15,132	0.10%
2023/12/18	17.8	45.47	0	0.00	45.50	17.8	15,242	0.12%
2023/12/15	18	45.76	0	0.00	45.85	18	15,385	0.12%
2023/12/14	26.2	45.80	11.1	45.80	45.90	15.1	15,090	0.10%
2023/12/13	5.2	44.71	0	0.00	44.70	5.2	14,626	0.04%
2023/12/12	1.4	44.81	1	44.70	44.75	0.4	14,668	0.00%
2023/12/11	4.2	44.84	0	0.00	44.85	4.2	14,610	0.03%
2023/12/08	13	44.92	0	0.00	44.85	13	14,513	0.09%
2023/12/07	10	45.07	0	0.00	45.00	10	14,380	0.07%
2023/12/06	42	45.55	0	0.00	45.45	42	14,160	0.30%
2023/12/05	7.3	45.58	2.7	45.81	45.55	4.6	14,051	0.03%
2023/12/04	1	46.05	8	46.11	46.25	-7	13,799	-0.05%
2023/12/01	12	46.10	1	46.10	46.05	11	13,838	0.08%
2023/11/30	0	0.00	0.1	46.00	46.50	-0.1	13,738	0.00%
2023/11/29	1	45.80	1	46.00	45.75	0	13,300	0.00%
2023/11/28	4	45.90	4	46.00	46.00	0	13,420	0.00%
2023/11/27	3	45.97	0.1	46.50	45.75	2.9	13,497	0.02%
2023/11/24	30	46.15	0	0.00	46.30	30	13,412	0.22%
2023/11/22	1	46.15	4	46.10	46.30	-3	13,527	-0.02%
2023/11/21	1	45.95	0.1	46.05	46.15	0.9	13,506	0.01%
2023/11/17	1	45.75	0	0.00	45.80	1	13,436	0.01%
2023/11/16	2	45.55	4	45.80	45.65	-2	13,339	-0.01%
2023/11/15	1	45.55	5	45.65	45.75	-4	13,178	-0.03%
2023/11/10	2	44.95	0	0.00	44.95	2	12,999	0.02%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/06	0	0.00	3.4	45.44	45.35	-3.4	13,650	-0.02%
2023/11/03	0	0.00	7	45.17	45.35	-7	13,730	-0.05%
2023/10/31	0.1	44.00	3	44.10	43.90	-2.9	14,171	-0.02%
2023/10/30	1.1	43.80	0.2	44.10	43.95	0.9	14,634	0.01%
2023/10/27	0	0.00	4	44.30	44.20	-4	15,080	-0.03%
2023/10/26	6.2	43.83	4	44.08	43.85	2.2	15,462	0.01%
2023/10/25	3	44.20	0	0.00	44.15	3	15,491	0.02%
2023/10/24	4.5	44.08	0	0.00	44.15	4.5	15,975	0.03%
2023/10/20	2	44.63	3	44.55	44.70	-1	16,283	-0.01%
2023/10/19	0	0.00	1.1	45.20	45.10	-1.1	16,017	-0.01%
2023/10/18	1	45.35	2	45.30	45.60	-1	15,992	-0.01%
2023/10/17	5	45.46	0	0.00	45.25	5	15,862	0.03%
2023/10/13	1	45.65	0	0.00	45.30	1	16,348	0.01%
2023/10/12	1	45.60	2	46.15	46.15	-1	16,565	-0.01%
2023/10/11	0	0.00	12.5	45.70	45.95	-12.5	16,466	-0.08%
2023/10/06	1	44.40	0	0.00	44.55	1	16,194	0.01%
2023/10/05	1.3	43.79	0	0.00	44.05	1.3	16,381	0.01%
2023/10/04	2.3	43.66	0	0.00	43.55	2.3	16,486	0.01%
2023/10/03	4.2	44.04	0	0.00	44.00	4.2	16,314	0.03%
2023/10/02	5	44.55	0	0.00	44.50	5	16,316	0.03%
2023/09/28	1	44.75	0	0.00	44.55	1	16,601	0.01%
2023/09/27	2	44.45	0	0.00	44.60	2	16,568	0.01%
2023/09/26	4.1	44.74	1	44.40	44.45	3.1	16,547	0.02%
2023/09/25	0.2	44.75	0	0.00	44.85	0.2	16,456	0.00%
2023/09/22	10.1	44.82	0	0.00	44.70	10.1	16,512	0.06%
2023/09/21	6.6	44.97	0.1	45.35	44.90	6.5	16,526	0.04%
2023/09/20	2.2	45.74	12.4	45.98	45.70	-10.2	16,348	-0.06%
2023/09/19	0.1	46.35	0.5	46.40	46.35	-0.4	16,310	0.00%
2023/09/18	2.1	46.53	27.5	46.47	46.40	-25.4	16,393	-0.16%
2023/09/15	8.1	46.69	9	46.70	46.65	-0.9	16,421	-0.01%
2023/09/14	0.3	46.80	26	46.76	46.90	-25.7	16,289	-0.16%
2023/09/13	0	0.00	8.2	46.65	46.75	-8.2	16,345	-0.05%
2023/09/12	1	46.25	3	46.50	46.65	-2	16,622	-0.01%
2023/09/11	0	0.00	9	46.31	46.55	-9	16,620	-0.05%
2023/09/07	5.5	45.64	1	45.70	45.70	4.5	17,001	0.03%
2023/09/06	1	45.80	2	45.83	45.80	-1	17,246	-0.01%
2023/09/05	0.2	46.45	0	0.00	46.45	0.2	17,354	0.00%
2023/09/04	3.8	46.42	0.5	46.58	46.65	3.3	17,791	0.02%
2023/09/01	2.8	46.53	11.1	46.36	46.60	-8.3	18,058	-0.05%
2023/08/31	1.2	45.70	0	0.00	45.60	1.2	17,967	0.01%
2023/08/30	1.1	45.90	0.1	45.90	46.10	1	18,138	0.01%
2023/08/29	0.3	45.62	10	45.77	46.05	-9.8	18,240	-0.05%
2023/08/28	0	0.00	27.1	45.15	45.40	-27.1	18,361	-0.15%
2023/08/25	5	44.36	0	0.00	44.50	5	19,481	0.03%
2023/08/24	4	44.40	0	0.00	44.65	4	19,716	0.02%
2023/08/23	8	44.69	0	0.00	44.70	8	20,015	0.04%
2023/08/22	6	45.08	25	44.90	45.00	-19	20,119	-0.09%
2023/08/18	2.1	45.20	0	0.00	45.20	2.1	20,446	0.01%
2023/08/17	13	45.02	2	45.00	45.30	11	20,594	0.05%
2023/08/16	6	45.10	0	0.00	45.10	6	20,645	0.03%
2023/08/15	1	45.50	0	0.00	45.40	1	21,046	0.00%
2023/08/14	23	45.15	8	45.74	45.40	15	21,344	0.07%
2023/08/11	16	46.78	0	0.00	46.45	16	21,395	0.07%
2023/08/10	2	46.53	18	46.62	46.60	-16	21,437	-0.07%
2023/08/09	2	46.55	5	46.63	46.45	-3	21,514	-0.01%
2023/08/08	32	46.95	1	47.15	47.05	31	21,727	0.14%
2023/08/07	2	46.50	1	46.60	46.45	1	21,777	0.00%
2023/08/04	3	46.65	10	46.25	46.30	-7	21,795	-0.03%
2023/08/02	12	46.23	20	46.37	46.20	-8	21,721	-0.04%
2023/08/01	22.3	46.75	16	46.93	47.25	6.3	21,359	0.03%
2023/07/31	2	46.05	15	45.84	45.75	-13	20,808	-0.06%
2023/07/28	0	0.00	2	45.65	45.75	-2	20,486	-0.01%
2023/07/27	41.2	45.95	22	46.00	46.00	19.2	20,452	0.09%
2023/07/26	2	45.35	89.7	45.29	45.35	-87.7	20,136	-0.44%
2023/07/24	6	44.29	2	44.15	44.20	4	19,925	0.02%
2023/07/21	1	44.55	11	44.60	44.40	-10	20,007	-0.05%
2023/07/20	2	44.65	1	44.70	44.75	1	20,025	0.00%
2023/07/19	32	44.50	3	44.58	44.50	29	19,914	0.15%
2023/07/18	12.2	45.11	80	45.21	45.05	-67.8	19,807	-0.34%
2023/07/17	7	44.93	9	44.72	45.00	-2	19,538	-0.01%
2023/07/14	1	44.10	7.1	43.96	44.10	-6.1	19,244	-0.03%
2023/07/13	2	43.98	3	43.97	43.60	-1	19,219	-0.01%
2023/07/12	2	44.00	1	44.00	44.00	1	19,104	0.01%
2023/07/11	6	43.55	5.2	43.64	43.60	0.8	19,068	0.00%
2023/07/10	3	42.73	4.2	42.53	42.65	-1.2	19,014	-0.01%
2023/07/07	1	42.15	0	0.00	42.25	1	18,995	0.01%
2023/07/06	30.1	42.85	1	42.95	42.50	29.1	18,948	0.15%
2023/07/04	47	43.09	3	43.22	43.05	44	18,804	0.23%
2023/07/03	14	43.32	0	0.00	43.30	14	18,884	0.07%
2023/06/30	4	43.30	10	43.59	43.15	-6	19,065	-0.03%
2023/06/29	13	43.65	0	0.00	43.40	13	19,023	0.07%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/27	19	44.05	3	44.07	44.15	16	18,865	0.08%
2023/06/26	2	44.08	1	44.05	44.05	1	18,810	0.01%
2023/06/21	1	44.25	0	0.00	44.40	1	18,796	0.01%
2023/06/20	3	44.30	1	44.20	44.35	2	18,939	0.01%
2023/06/19	22	43.71	0	0.00	43.90	22	19,245	0.11%
2023/06/16	4	44.18	0	0.00	43.90	4	19,296	0.02%
2023/06/15	2	44.28	3	44.45	44.35	-1	19,510	-0.01%
2023/06/14	2	44.45	3	44.73	44.60	-1	19,815	-0.01%
2023/06/13	10	44.10	0	0.00	44.10	10	20,165	0.05%
2023/06/12	4	44.29	0	0.00	44.05	4	20,040	0.02%
2023/06/09	10.7	44.54	0	0.00	44.60	10.7	20,220	0.05%
2023/06/08	31	44.59	0	0.00	44.60	31	20,265	0.15%
2023/06/07	1.3	45.08	15	45.30	45.40	-13.7	20,307	-0.07%
2023/06/05	8	45.51	41.8	45.41	45.25	-33.8	20,213	-0.17%
2023/06/02	1	44.20	0	0.00	44.45	1	19,891	0.01%
2023/06/01	13.3	43.97	0	0.00	44.00	13.3	19,911	0.07%
2023/05/31	30.4	44.40	0	0.00	44.30	30.4	19,733	0.15%
2023/05/30	2	44.50	0.3	44.79	44.50	1.7	18,585	0.01%
2023/05/29	6	45.12	33.5	45.27	44.75	-27.5	18,760	-0.15%
2023/05/26	8	44.13	0	0.00	43.90	8	18,509	0.04%
2023/05/25	1	44.05	3	44.25	44.05	-2	18,466	-0.01%
2023/05/24	3	44.45	0	0.00	44.80	3	18,428	0.02%
2023/05/23	12	44.99	1	44.70	44.80	11	18,451	0.06%
2023/05/22	1	45.15	23.1	45.37	45.15	-22.1	18,615	-0.12%
2023/05/19	18.1	45.03	19.4	44.91	45.15	-1.3	18,867	-0.01%
2023/05/18	4	44.30	12	44.23	44.40	-8	18,393	-0.04%
2023/05/17	0	0.00	1	43.80	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	8	43.58	43.60	-8	18,227	-0.04%
2023/05/15	2	42.88	0	0.00	43.35	2	18,107	0.01%
2023/05/12	9	42.85	4	42.88	42.65	5	18,034	0.03%
2023/05/11	4	43.55	27	43.27	43.70	-23	17,729	-0.13%
2023/05/10	5.6	42.96	0	0.00	43.05	5.6	17,471	0.03%
2023/05/09	2	43.40	10	43.12	43.50	-8	17,476	-0.05%
2023/05/08	2	42.78	0	0.00	43.05	2	17,565	0.01%
2023/05/05	8	42.45	0	0.00	42.65	8	17,742	0.05%
2023/05/04	12	42.33	6	42.33	42.50	6	18,392	0.03%
2023/05/03	19	42.23	0	0.00	42.40	19	18,694	0.10%
2023/05/02	2	42.05	5	42.35	42.50	-3	19,081	-0.02%
2023/04/28	2	42.05	6	42.40	42.45	-4	19,559	-0.02%
2023/04/26	8	42.16	0	0.00	42.35	8	19,928	0.04%
2023/04/25	0	0.00	2	42.75	42.60	-2	20,081	-0.01%
2023/04/24	2	42.55	1	42.60	42.65	1	20,163	0.00%
2023/04/20	0	0.00	5.3	42.70	42.95	-5.3	20,474	-0.03%
2023/04/19	4	42.70	0	0.00	42.75	4	21,138	0.02%
2023/04/18	2	43.03	7	42.97	43.10	-5	21,287	-0.02%
2023/04/17	0	0.00	5	43.02	43.20	-5	21,528	-0.02%
2023/04/14	1	42.55	24	43.07	43.15	-23	21,676	-0.11%
2023/04/13	1	42.85	15.1	42.66	42.60	-14.1	21,991	-0.06%
2023/04/12	7	42.86	2	42.90	42.95	5	23,366	0.02%
2023/04/11	0	0.00	1.1	42.53	42.65	-1.1	23,436	0.00%
2023/04/10	5	42.50	4	42.56	42.55	1	23,472	0.00%
2023/04/07	1	42.35	6	42.13	42.25	-5	23,431	-0.02%
2023/04/06	16	41.78	2	41.75	42.00	14	23,302	0.06%
2023/03/31	14.3	41.83	0	0.00	41.80	14.3	23,594	0.06%
2023/03/30	1	41.60	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0.6	41.65	1	41.70	41.85	-0.4	23,677	0.00%
2023/03/28	8	41.58	3	41.58	41.55	5	23,992	0.02%
2023/03/27	13.2	41.17	2	41.30	41.35	11.2	24,166	0.05%
2023/03/24	12	41.31	3	41.40	41.30	9	24,527	0.04%
2023/03/23	5.1	41.44	23	41.27	41.55	-17.9	24,585	-0.07%
2023/03/22	9.3	41.14	3.2	41.26	41.35	6.1	24,551	0.02%
2023/03/21	22.4	40.75	7	40.70	40.75	15.4	24,426	0.06%
2023/03/20	13.6	40.26	2	40.30	40.20	11.6	24,598	0.05%
2023/03/17	13.1	41.07	1	41.05	41.00	12.1	24,387	0.05%
2023/03/16	2.1	40.65	1	40.75	40.50	1.1	24,373	0.00%
2023/03/15	6.5	41.87	2	41.85	41.50	4.5	24,276	0.02%
2023/03/14	23.2	41.74	3	41.65	41.55	20.2	24,661	0.08%
2023/03/13	15	42.23	3	42.08	42.30	12	24,935	0.05%
2023/03/10	6.8	42.73	0	0.00	42.70	6.8	25,078	0.03%
2023/03/09	2	43.65	1	43.60	43.65	1	25,129	0.00%
2023/03/08	2	43.40	2	43.60	43.75	0	25,940	0.00%
2023/03/07	1	43.60	2	43.80	43.75	-1	26,525	0.00%
2023/03/06	2	43.60	19	43.61	43.60	-17	26,702	-0.06%
2023/03/03	6.1	42.99	5	43.00	42.90	1.1	26,792	0.00%
2023/03/02	0	0.00	0.1	43.00	43.00	-0.1	26,977	0.00%
2023/03/01	39	42.86	0	0.00	42.75	39	27,137	0.14%
2023/02/24	3.1	43.25	11	43.40	43.45	-7.9	26,962	-0.03%
2023/02/23	3.6	43.33	0	0.00	43.30	3.6	26,909	0.01%
2023/02/22	10	43.36	6	43.35	43.35	4	26,842	0.01%
2023/02/21	18.5	43.74	0.1	43.93	43.85	18.4	26,799	0.07%
2023/02/20	39.6	44.40	16.3	44.32	44.45	23.3	26,879	0.09%
2023/02/17	11.6	43.92	11	43.62	44.00	0.6	26,840	0.00%
2023/02/15	1.5	43.18	0.2	43.31	42.95	1.3	27,722	0.00%
2023/02/14	6.8	43.47	16.4	43.28	43.60	-9.6	27,665	-0.03%
2023/02/13	0.2	42.89	1	42.80	42.90	-0.8	27,674	0.00%
2023/02/10	2.1	42.53	0	0.00	42.65	2.1	27,777	0.01%
2023/02/08	1	42.85	0	0.00	42.85	1	27,871	0.00%
2023/02/07	1	42.85	0	0.00	42.80	1	27,990	0.00%
2023/02/06	6.1	42.72	3	43.07	42.65	3.1	28,020	0.01%
2023/02/03	7	43.37	13.3	43.33	43.30	-6.2	27,859	-0.02%
2023/02/02	9.1	44.04	15	44.01	44.05	-5.9	27,739	-0.02%
2023/02/01	8.3	42.91	13	42.84	43.00	-4.7	27,346	-0.02%
2023/01/31	0	0.00	21.1	42.70	42.55	-21.1	27,273	-0.08%
2023/01/30	0	0.00	5.3	42.63	42.70	-5.3	27,171	-0.02%
2023/01/17	0.2	41.85	24	42.03	42.00	-23.8	26,752	-0.09%
2023/01/16	9.1	41.91	3	41.95	41.75	6.1	26,590	0.02%
2023/01/13	0.9	41.84	4	42.05	41.80	-3.1	27,003	-0.01%
2023/01/12	2	41.65	4	41.83	41.70	-2	27,100	-0.01%
2023/01/11	2	41.45	4.1	41.45	41.40	-2.1	27,226	-0.01%
2023/01/10	0.1	41.45	10.2	41.58	41.70	-10.2	27,398	-0.04%
2023/01/09	2.5	41.80	16	41.88	42.00	-13.5	27,590	-0.05%
2023/01/06	1.1	40.70	2.4	40.54	40.75	-1.4	27,378	0.00%
2023/01/05	1.5	40.22	1	40.10	40.25	0.5	28,347	0.00%
2023/01/04	2	40.00	4	40.01	39.95	-2	28,290	-0.01%
2023/01/03	5	39.91	0.8	40.00	39.95	4.2	28,532	0.01%
2022/12/30	15.3	40.03	57.1	39.96	40.00	-41.8	28,201	-0.15%
2022/12/29	11	40.13	0	0.00	40.10	11	26,812	0.04%
2022/12/28	6	40.87	5	41.10	40.65	1	27,146	0.00%
2022/12/27	0.1	41.10	7	41.25	41.15	-6.9	27,356	-0.03%
2022/12/26	0	0.00	6.1	40.93	41.00	-6.1	27,657	-0.02%
2022/12/23	7.1	41.15	11	41.09	41.15	-3.9	28,154	-0.01%
2022/12/22	1.1	40.02	2	40.23	40.40	-0.9	28,137	0.00%
2022/12/21	18	40.02	2.1	40.15	40.00	16	28,540	0.06%
2022/12/20	15	40.00	13	40.17	40.15	2	28,645	0.01%
2022/12/19	2.2	40.31	1	40.15	40.15	1.2	28,562	0.00%
2022/12/16	5.1	40.27	1	40.20	40.20	4.1	28,483	0.01%
2022/12/15	4	40.61	0	0.00	40.60	4	28,536	0.01%
2022/12/14	5.2	41.05	1.1	41.10	40.90	4.1	28,476	0.01%
2022/12/13	0	41.00	0	0.00	40.95	0	28,389	0.00%
2022/12/12	4.1	40.50	0	0.00	41.00	4.1	28,282	0.01%
2022/12/09	4	40.96	0	0.00	41.10	4	28,268	0.01%
2022/12/08	10.1	40.99	3	41.25	40.75	7.1	28,141	0.03%
2022/12/07	3.1	41.92	0	0.00	41.40	3.1	28,225	0.01%
2022/12/06	25.1	41.91	2	41.60	41.40	23.1	28,216	0.08%
2022/12/05	27.1	42.90	2.2	43.03	42.85	24.9	27,965	0.09%
2022/12/02	16	43.83	18	43.99	44.00	-2	27,585	-0.01%
2022/12/01	9.2	43.95	4	44.05	44.15	5.2	27,673	0.02%
2022/11/30	12.3	43.53	7	43.80	43.55	5.3	27,240	0.02%
2022/11/29	8.2	43.40	26	42.66	43.45	-17.8	26,436	-0.07%
2022/11/28	14	42.19	0	0.00	42.00	14	26,038	0.05%
2022/11/25	1	42.50	19	42.79	42.55	-18	26,098	-0.07%
2022/11/23	0	0.00	4	42.70	42.75	-4	26,779	-0.01%
2022/11/22	5	41.85	2.5	42.10	42.20	2.5	26,833	0.01%
2022/11/21	2.1	42.00	4	42.05	42.10	-1.9	26,610	-0.01%
2022/11/18	0	41.80	0	0.00	41.90	0	26,485	0.00%
2022/11/17	1	41.20	0	0.00	41.55	1	26,412	0.00%
2022/11/16	5	41.95	0	0.00	41.70	5	26,379	0.02%
2022/11/15	0	0.00	9	42.20	42.40	-9	26,222	-0.03%
2022/11/14	6	41.96	21	41.71	41.75	-15	25,892	-0.06%
2022/11/11	2	41.80	18	41.51	41.90	-16	25,414	-0.06%
2022/11/10	7	39.92	0	0.00	39.65	7	24,727	0.03%
2022/11/09	0	40.05	0	39.90	40.15	0	24,595	0.00%
2022/11/08	6.3	39.61	1	39.65	39.70	5.3	24,398	0.02%
2022/11/07	1	39.10	6	39.37	39.55	-5	24,294	-0.02%
2022/11/04	6	38.74	6	38.80	38.95	0	24,403	0.00%
2022/11/03	6	38.85	1	38.55	38.85	5	24,406	0.02%
2022/11/02	0	0.00	3	38.32	38.50	-3	24,309	-0.01%
2022/11/01	1	37.65	3	37.85	38.10	-2	24,291	-0.01%
2022/10/31	15	38.10	4	37.90	37.80	11	24,394	0.05%
2022/10/28	1	38.00	2	38.20	38.25	-1	24,292	0.00%
2022/10/27	2	38.70	10	38.60	38.50	-8	24,119	-0.03%
2022/10/26	11	38.51	5.1	38.22	38.50	5.9	24,305	0.02%
2022/10/25	4	37.43	4	37.10	37.50	0	24,108	0.00%
2022/10/24	10.2	37.18	6	37.05	37.00	4.2	24,068	0.02%
2022/10/21	6	36.68	5	36.57	36.55	1	24,012	0.00%
2022/10/20	31	37.60	5	37.15	37.85	26	23,418	0.11%
2022/10/19	5	38.05	3	38.00	38.30	2	23,093	0.01%
2022/10/18	0	0.00	51	37.65	38.15	-51	22,896	-0.22%
2022/10/17	6.3	37.20	0	0.00	37.65	6.3	22,912	0.03%
2022/10/14	8	37.84	1	38.20	37.65	7	22,757	0.03%
2022/10/13	62.2	38.11	17	38.56	37.45	45.2	22,489	0.20%
2022/10/12	2	39.45	0	0.00	39.55	2	21,438	0.01%
2022/10/11	3	39.65	10	39.75	39.60	-7	21,428	-0.03%
2022/10/07	0	0.00	20	40.56	40.50	-20	21,263	-0.09%
2022/10/06	1	40.70	0	0.00	40.80	1	21,251	0.00%
2022/10/05	4	40.69	1	40.45	40.75	3	21,353	0.01%
2022/10/04	7	39.28	0	0.00	39.55	7	21,088	0.03%
2022/10/03	6	39.08	1	39.00	39.00	5	20,804	0.02%
2022/09/30	3	39.42	11.3	39.61	39.95	-8.2	20,796	-0.04%
2022/09/29	2	40.08	6	40.01	40.15	-4	20,805	-0.02%
2022/09/28	8.2	39.95	0	0.00	39.80	8.2	20,810	0.04%
2022/09/27	7	41.07	0	0.00	40.95	7	20,639	0.03%
2022/09/26	5	41.50	0	0.00	41.50	5	21,366	0.02%
2022/09/23	2	41.85	0	0.00	42.10	2	21,834	0.01%
2022/09/22	8	41.57	0.1	41.75	41.65	7.9	22,219	0.04%
2022/09/21	8	42.63	0	0.00	42.55	8	22,120	0.04%
2022/09/20	3	43.08	0	0.00	43.05	3	22,130	0.01%
2022/09/19	1	42.85	0	0.00	42.75	1	22,164	0.00%
2022/09/16	1	42.65	0	0.00	42.80	1	22,159	0.00%
2022/09/15	7	42.76	0	0.00	43.10	7	22,064	0.03%
2022/09/14	9	42.71	4.2	42.77	42.85	4.8	22,111	0.02%
2022/09/13	16.3	43.81	0	0.00	43.65	16.3	22,175	0.07%
2022/09/12	2	43.93	10	43.85	44.05	-8	22,134	-0.04%
2022/09/08	27	43.17	0	0.00	43.15	27	22,224	0.12%
2022/09/07	9.1	43.44	0	0.00	43.15	9.1	22,064	0.04%
2022/09/06	4	44.15	5	44.50	44.25	-1	21,669	0.00%
2022/09/05	1	43.90	10	43.95	44.05	-9	21,726	-0.04%
2022/09/02	2.1	44.10	0	0.00	44.05	2.1	21,799	0.01%
2022/09/01	8	44.06	0	0.00	44.55	8	21,565	0.04%
2022/08/31	0	44.50	1	44.65	44.55	-1	21,355	0.00%
2022/08/30	11.4	44.62	1	44.55	44.45	10.4	21,176	0.05%
2022/08/29	6.1	45.46	2	45.60	45.60	4.1	20,453	0.02%
2022/08/24	0	46.40	1	46.30	46.35	-1	20,674	0.00%
2022/08/23	2.7	46.40	0	0.00	46.35	2.7	21,202	0.01%
2022/08/22	1	46.90	18	46.86	46.85	-17	21,431	-0.08%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/17	2	47.15	1	47.35	47.45	1	22,675	0.00%
2022/08/16	2	47.18	0	0.00	47.10	2	22,832	0.01%
2022/08/15	5	47.30	0	0.00	47.30	5	22,986	0.02%
2022/08/12	0.1	47.40	0	0.00	47.25	0.1	23,091	0.00%
2022/08/11	10	47.15	1	46.70	47.20	9	23,318	0.04%
2022/08/09	0	0.00	2	46.35	46.10	-2	23,832	-0.01%
2022/08/08	4	46.16	0.1	45.70	46.15	3.9	24,081	0.02%
2022/08/05	5	45.70	1	45.55	45.75	4	24,454	0.02%
2022/08/04	1	44.85	0	0.00	44.85	1	24,900	0.00%
2022/08/03	2.1	44.66	0	0.00	44.95	2.1	25,328	0.01%
2022/08/02	0.2	44.80	0	0.00	44.85	0.2	25,763	0.00%
2022/08/01	48	45.30	0	0.00	45.45	48	25,797	0.19%
2022/07/29	3.2	45.84	1	45.60	45.50	2.2	25,923	0.01%
2022/07/28	0	0.00	3	45.70	45.80	-3	26,137	-0.01%
2022/07/27	1	45.10	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	0.00	5	45.45	45.60	-5	25,939	-0.02%
2022/07/25	0	0.00	50	45.50	45.55	-50	25,920	-0.19%
2022/07/21	2.1	45.03	7	44.20	45.05	-4.9	25,997	-0.02%
2022/07/20	57	45.55	3	45.38	44.90	54	25,840	0.21%
2022/07/19	3	45.02	1.1	44.92	44.95	1.9	25,852	0.01%
2022/07/15	3	44.17	0	0.00	44.15	3	25,818	0.01%
2022/07/14	36	45.23	0	0.00	45.00	36	25,713	0.14%
2022/07/13	1	45.65	1	45.50	45.50	0	25,681	0.00%
2022/07/12	0.1	44.15	1	44.30	43.80	-0.9	25,547	0.00%
2022/07/11	0	0.00	8	45.09	45.05	-8	25,405	-0.03%
2022/07/08	2	45.05	0	0.00	44.80	2	25,391	0.01%
2022/07/07	10.2	44.94	8	45.14	45.05	2.2	25,204	0.01%
2022/07/06	3.1	45.47	1	44.85	44.95	2.1	24,767	0.01%
2022/07/05	11	46.77	6	46.58	46.75	5	24,464	0.02%
2022/07/04	2	45.33	4	45.40	45.50	-2	24,130	-0.01%
2022/07/01	9	50.26	21	49.99	49.70	-12	23,435	-0.05%
2022/06/30	0.1	51.20	0	0.00	50.90	0.1	22,938	0.00%
2022/06/29	5.1	52.74	4	53.00	52.80	1.1	22,573	0.00%
2022/06/28	0	0.00	10	53.70	53.80	-10	22,282	-0.04%
2022/06/24	4	53.85	1	53.60	53.40	3	22,146	0.01%
2022/06/22	2	53.40	30	53.63	53.00	-28	21,859	-0.13%
2022/06/21	23	54.38	7	54.33	54.20	16	21,818	0.07%
2022/06/20	1	51.40	5	52.24	51.80	-4	21,646	-0.02%
2022/06/17	1	53.10	2	53.00	53.00	-1	21,328	0.00%
2022/06/16	4	54.30	0	0.00	53.70	4	21,114	0.02%
2022/06/14	1	53.40	2	53.70	53.40	-1	21,655	0.00%
2022/06/06	3.1	54.44	10	54.60	54.80	-7	21,784	-0.03%
2022/06/02	0	0.00	3	54.53	54.50	-3	22,417	-0.01%
2022/06/01	0	0.00	2	54.80	54.70	-2	22,979	-0.01%
2022/05/31	7	55.16	1	54.30	55.70	6	22,896	0.03%
2022/05/30	7	53.79	1	53.80	54.00	6	22,429	0.03%
2022/05/27	6	52.43	2	52.20	52.60	4	22,288	0.02%
2022/05/26	4.1	52.00	3.2	51.93	51.50	0.9	22,215	0.00%
2022/05/25	5.3	51.09	2	51.30	51.40	3.3	22,592	0.01%
2022/05/24	4.2	52.48	0	0.00	52.00	4.2	22,536	0.02%
2022/05/23	0	0.00	6.2	52.21	52.30	-6.2	22,330	-0.03%
2022/05/20	0	0.00	316.1	52.93	52.90	-316.1	22,422	-1.41%	大賣/鉅額交易
2022/05/19	301.1	53.10	4	52.95	52.70	297.1	22,386	1.33%	大買/鉅額交易
2022/05/18	7.3	54.32	0	0.00	54.10	7.3	22,267	0.03%
2022/05/17	21	52.65	3	52.60	52.60	18	22,037	0.08%
2022/05/16	21.1	53.08	0.3	53.00	53.20	20.8	21,829	0.10%
2022/05/13	36	54.17	1.3	54.05	54.30	34.7	21,687	0.16%
2022/05/12	28	55.37	11	55.03	54.10	17	21,631	0.08%
2022/05/11	6.3	56.72	4	56.20	56.20	2.3	21,071	0.01%
2022/05/10	11.3	57.78	1	58.10	58.00	10.3	20,754	0.05%
2022/05/09	32.3	58.70	690	59.20	58.70	-657.7	20,458	-3.21%	大賣/鉅額交易
2022/05/06	1.1	61.02	6	61.12	61.20	-4.9	20,385	-0.02%
2022/05/05	1	62.40	11	62.60	62.30	-10	20,764	-0.05%
2022/05/04	6	62.65	0	0.00	62.90	6	20,627	0.03%
2022/05/03	0	0.00	2	62.50	62.30	-2	21,465	-0.01%
2022/04/29	0	0.00	16	62.50	62.50	-16	21,850	-0.07%
2022/04/28	60	61.90	3	61.50	62.10	57	22,381	0.25%
2022/04/27	1	62.50	12	62.12	62.00	-11	22,558	-0.05%
2022/04/26	0	0.00	0.3	63.60	64.00	-0.3	22,855	0.00%
2022/04/22	0	0.00	4	63.45	64.20	-4	23,431	-0.02%
2022/04/21	0	0.00	1	63.70	63.90	-1	24,414	0.00%
2022/04/18	0	62.85	1	62.90	62.80	-1	27,777	0.00%
2022/04/15	5	64.12	1	64.20	64.00	4	27,751	0.01%
2022/04/14	0	0.00	13	64.98	64.70	-13	27,884	-0.05%
2022/04/13	2.1	65.39	2	65.40	65.40	0.1	27,974	0.00%
2022/04/12	0	64.51	5	64.76	64.90	-5	27,981	-0.02%
2022/04/11	4.2	64.92	0.3	64.90	64.80	3.9	28,013	0.01%
2022/04/08	1.2	64.63	1	65.00	65.00	0.2	28,067	0.00%
2022/04/07	0.1	64.90	1.4	65.13	64.80	-1.3	28,116	0.00%
2022/04/06	1.2	64.83	1	65.30	65.50	0.1	28,488	0.00%
2022/04/01	0	0.00	11	65.00	65.00	-11	28,650	-0.04%
2022/03/31	2	64.60	131	64.60	64.50	-129	28,580	-0.45%	大賣/鉅額交易
2022/03/30	0.1	64.20	7	64.30	64.40	-7	28,688	-0.02%
2022/03/29	6	63.77	10	63.50	63.80	-4	28,632	-0.01%
2022/03/25	691	63.70	10	63.58	63.50	681	28,679	2.37%	大買/鉅額交易
2022/03/24	3	64.00	8	63.90	64.30	-5	28,745	-0.02%
2022/03/23	9.2	64.74	3.7	64.80	64.80	5.5	28,715	0.02%
2022/03/22	0	0.00	1	63.50	63.60	-1	28,460	0.00%
2022/03/18	1	63.20	1	63.60	63.30	0	28,550	0.00%
2022/03/17	1	62.80	14	63.01	63.10	-13	28,392	-0.05%
2022/03/16	1	61.80	2	61.80	62.00	-1	28,028	0.00%
2022/03/15	1	61.40	400	61.10	61.30	-399	27,888	-1.43%	大賣/鉅額交易
2022/03/14	1	61.30	1	61.20	61.20	0	27,942	0.00%
2022/03/11	0	0.00	1	60.40	60.30	-1	28,019	0.00%
2022/03/10	17.3	60.26	6	60.18	60.30	11.3	28,069	0.04%
2022/03/09	0.1	59.10	3	59.13	59.00	-2.9	27,951	-0.01%
2022/03/08	3.1	58.19	0.1	59.00	58.50	3	27,980	0.01%
2022/03/07	9.5	59.34	6.2	59.09	59.40	3.3	27,493	0.01%
2022/03/04	1.1	61.32	0	0.00	61.20	1.1	27,369	0.00%
2022/03/03	402.1	62.10	10	62.00	62.10	392.1	27,473	1.43%	大買/鉅額交易
2022/03/02	1.1	61.93	3	61.93	62.00	-1.9	28,000	-0.01%
2022/03/01	3.2	62.12	3	62.23	62.60	0.2	28,021	0.00%
2022/02/25	17	62.52	15.3	62.27	62.30	1.8	27,836	0.01%
2022/02/24	79.1	62.98	3	63.00	63.00	76.1	27,194	0.28%
2022/02/23	2	63.55	0	0.00	63.70	2	26,972	0.01%
2022/02/22	4	63.53	6	63.77	63.70	-2	27,302	-0.01%
2022/02/21	1.6	64.35	1.1	64.22	64.60	0.6	27,870	0.00%
2022/02/18	2.1	64.16	2	64.50	64.60	0.1	28,908	0.00%
2022/02/17	3	64.70	1.3	64.88	64.70	1.7	28,921	0.01%
2022/02/16	1	64.70	13	64.80	64.80	-12	29,058	-0.04%
2022/02/15	5.2	64.31	0	0.00	64.30	5.2	29,080	0.02%
2022/02/14	9.2	63.88	2	63.95	64.20	7.2	28,997	0.02%
2022/02/11	0	0.00	1	65.50	65.60	-1	28,556	0.00%
2022/02/10	4	65.30	0	0.00	65.80	4	28,542	0.01%
2022/02/09	0.1	66.00	7	65.80	66.00	-7	28,438	-0.02%
2022/02/08	0	0.00	3	65.87	66.00	-3	28,310	-0.01%
2022/02/07	13.1	65.21	6	64.15	65.70	7.1	28,037	0.03%
2022/01/26	13	63.26	30	63.30	63.30	-17	27,436	-0.06%
2022/01/25	8.2	62.85	40	63.02	63.00	-31.8	27,281	-0.12%
2022/01/24	8	64.11	2	64.00	64.30	6	26,533	0.02%
2022/01/21	96.1	64.53	157	65.02	64.40	-60.9	26,308	-0.23%	大賣/
2022/01/20	106	65.96	152.2	65.30	65.80	-46.2	25,817	-0.18%	大買/大賣/
2022/01/19	28	66.21	35	66.31	66.10	-7	25,418	-0.03%
2022/01/18	19.1	66.72	9.1	66.60	66.90	10	25,119	0.04%
2022/01/17	170	67.74	18	66.50	66.50	152	24,722	0.61%	大買/鉅額交易
2022/01/14	51.2	67.57	53.1	67.60	67.70	-1.9	24,258	-0.01%
2022/01/13	65.1	67.20	35.1	66.60	67.40	30	23,316	0.13%
2022/01/12	7	64.39	6	64.63	64.70	1	21,953	0.00%
2022/01/11	114	64.50	128	64.16	64.50	-14	21,511	-0.07%	大買/大賣/
2022/01/10	1	61.90	3	62.20	62.10	-2	20,409	-0.01%
2022/01/07	7	62.23	2.1	61.96	62.00	4.9	20,966	0.02%
2022/01/06	2	61.80	1	62.00	62.00	1	20,926	0.00%
2022/01/05	3	61.63	1	61.70	61.90	2	21,025	0.01%
2022/01/04	0.1	61.90	2	61.70	62.00	-1.9	21,301	-0.01%
2022/01/03	0	61.90	0	0.00	61.60	0	21,247	0.00%
2021/12/30	3	62.63	2	62.60	62.50	1	21,312	0.00%
2021/12/29	3	63.16	7.3	62.93	63.00	-4.3	21,562	-0.02%
2021/12/28	0.2	62.10	25	62.08	62.30	-24.8	21,270	-0.12%
2021/12/27	20	61.40	7	61.36	61.30	13	21,022	0.06%
2021/12/24	0.3	61.00	7	61.14	61.10	-6.7	21,269	-0.03%
2021/12/23	0	0.00	0.1	60.40	60.50	-0.1	21,191	0.00%
2021/12/22	0	0.00	12	60.40	60.30	-12	21,569	-0.06%
2021/12/20	0.1	60.00	5.1	59.90	59.90	-5.1	22,127	-0.02%
2021/12/17	6	60.40	65	60.36	60.50	-59	22,128	-0.27%
2021/12/15	17.1	59.93	31	60.02	59.80	-13.9	23,144	-0.06%
2021/12/14	32.1	60.26	2	60.40	60.20	30.1	23,418	0.13%
2021/12/13	9.1	61.43	2	61.25	60.70	7.1	23,489	0.03%
2021/12/10	1.3	60.58	1.1	60.43	60.50	0.2	23,478	0.00%
2021/12/09	1.1	60.51	30	60.95	60.70	-28.9	23,745	-0.12%
2021/12/08	2.1	60.95	10.4	60.81	60.70	-8.3	24,282	-0.03%
2021/12/07	3.1	60.19	9	60.07	60.70	-5.9	24,250	-0.02%
2021/12/03	2.2	60.00	0	0.00	59.90	2.2	24,450	0.01%
2021/12/02	14	59.40	2	59.35	59.50	12	24,487	0.05%
2021/12/01	5.2	59.69	11	59.90	59.90	-5.9	24,530	-0.02%
2021/11/30	23	59.33	17	59.69	60.00	6	24,737	0.02%
2021/11/29	19	59.49	7	59.37	59.30	12	24,589	0.05%
2021/11/26	54.1	60.27	1	60.20	60.20	53.1	24,564	0.22%
2021/11/25	1	61.10	1	61.30	61.60	0	24,616	0.00%
2021/11/24	12	61.46	2	61.60	61.10	10	25,499	0.04%
2021/11/23	9.5	60.99	3	61.10	60.80	6.5	26,165	0.02%
2021/11/22	3	61.27	2	61.20	61.10	1	26,300	0.00%
2021/11/19	25	61.91	14	61.84	61.80	11	26,148	0.04%
2021/11/18	16.2	62.64	7	62.50	63.00	9.2	26,009	0.04%
2021/11/17	16.5	61.41	23.7	60.97	62.20	-7.2	25,582	-0.03%
2021/11/16	13	59.60	4	59.88	60.00	9	24,753	0.04%
2021/11/15	4	59.88	25	59.87	59.70	-21	25,028	-0.08%
2021/11/12	4	58.90	8.3	58.98	58.90	-4.3	25,037	-0.02%
2021/11/11	41	58.40	0	0.00	58.60	41	25,109	0.16%
2021/11/10	5	58.50	1.6	58.54	58.60	3.4	25,537	0.01%
2021/11/09	1	58.50	1	58.40	58.50	0	25,888	0.00%
2021/11/08	4	58.43	102	58.60	58.70	-98	26,117	-0.38%	大賣/
2021/11/05	0.1	57.90	1.1	57.83	58.50	-1	26,758	0.00%
2021/11/04	1	58.00	5	58.30	57.90	-4	26,864	-0.01%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	0	0.00	5	57.80	57.40	-5	27,239	-0.02%
2021/11/01	17	57.91	0	0.00	57.60	17	27,260	0.06%
2021/10/29	9	57.76	0	0.00	58.10	9	27,334	0.03%
2021/10/28	10	58.30	0	0.00	58.10	10	27,308	0.04%
2021/10/27	2	58.60	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0	0.00	23	59.00	59.10	-23	27,866	-0.08%
2021/10/22	10	58.30	0.1	58.50	58.30	9.9	29,110	0.03%
2021/10/21	5	58.70	0	0.00	58.70	5	29,638	0.02%
2021/10/20	10	58.20	1	58.80	58.30	9	30,673	0.03%
2021/10/19	1	58.50	1	58.90	58.40	0	31,486	0.00%
2021/10/18	0	58.70	33	58.83	58.70	-33	32,501	-0.10%
2021/10/15	53	58.41	25.6	57.87	58.30	27.4	32,787	0.08%
2021/10/14	3.1	56.59	0	0.00	56.60	3.1	33,317	0.01%
2021/10/13	7	56.60	5	57.00	56.20	2	33,994	0.01%
2021/10/12	2	56.00	2	56.20	56.40	0	34,767	0.00%
2021/10/08	2	57.00	2	57.05	57.10	0	35,161	0.00%
2021/10/07	15	57.40	2	57.30	57.10	13	35,822	0.04%
2021/10/06	13	56.65	5	57.14	57.10	8	36,388	0.02%
2021/10/05	23.1	55.95	5	56.30	56.40	18.1	37,311	0.05%
2021/10/04	1.1	56.79	4	56.73	56.60	-2.9	37,369	-0.01%
2021/10/01	56.2	56.95	21	56.76	56.90	35.2	37,567	0.09%
2021/09/29	111	57.88	21	57.80	58.00	90	37,382	0.24%	大買/
2021/09/28	0	0.00	4	58.80	59.00	-4	37,072	-0.01%
2021/09/27	0	0.00	27	58.38	58.70	-27	36,833	-0.07%
2021/09/24	6	57.97	8	57.89	57.80	-2	36,647	-0.01%
2021/09/23	5	57.36	50	57.25	57.50	-45	36,726	-0.12%
2021/09/22	134.2	56.67	52	56.78	56.80	82.2	36,863	0.22%	大買/
2021/09/17	33	59.22	45	59.78	58.90	-12	35,916	-0.03%
2021/09/16	3	59.83	2	59.70	59.70	1	35,754	0.00%
2021/09/15	2	59.55	2	59.60	59.50	0	35,725	0.00%
2021/09/14	2	59.85	18.1	60.32	59.80	-16.1	36,050	-0.04%
2021/09/13	41.3	60.01	211	59.91	59.90	-169.7	35,934	-0.47%	大賣/鉅額交易
2021/09/10	0.1	59.20	1	59.20	59.20	-0.9	36,179	0.00%
2021/09/09	8	58.03	50	58.24	58.70	-42	36,410	-0.12%
2021/09/08	27.1	58.99	9	58.64	58.50	18.1	36,458	0.05%
2021/09/07	43	59.35	0	0.00	59.20	43	36,413	0.12%
2021/09/06	211	59.70	5	59.42	59.20	206	36,440	0.57%	大買/鉅額交易
2021/09/03	4	59.57	39	59.52	59.60	-35	36,509	-0.10%
2021/09/02	3	58.37	23	58.81	58.70	-20	36,261	-0.06%
2021/09/01	61	59.69	21.1	59.25	59.20	39.9	36,128	0.11%
2021/08/31	17	59.26	41.3	59.30	59.60	-24.3	35,983	-0.07%
2021/08/30	19	58.73	106	58.99	59.50	-87	35,573	-0.24%	大賣/
2021/08/27	99	56.37	38	57.64	57.70	61	34,791	0.18%
2021/08/26	49.1	56.02	2	55.70	56.00	47.1	34,212	0.14%
2021/08/25	0	0.00	64	55.73	56.00	-64	34,213	-0.19%
2021/08/24	11	55.66	127	55.62	55.80	-116	34,194	-0.34%	大賣/鉅額交易
2021/08/23	6.1	55.12	9.2	54.92	55.10	-3.1	34,292	-0.01%
2021/08/20	2	53.50	11	53.99	53.70	-9	34,591	-0.03%
2021/08/19	106	53.81	5	54.10	53.80	101	35,416	0.29%	大買/鉅額交易
2021/08/18	76	54.19	2	54.25	54.40	74	35,187	0.21%
2021/08/17	3	54.30	0	0.00	54.70	3	35,285	0.01%
2021/08/16	13	54.10	5	54.54	54.30	8	35,474	0.02%
2021/08/13	13.2	55.12	1	55.10	55.00	12.2	36,182	0.03%
2021/08/12	2	55.85	8	56.00	56.00	-6	36,421	-0.02%
2021/08/11	28	55.95	3	55.77	56.00	25	37,296	0.07%
2021/08/09	5	55.06	124	55.24	55.20	-119	38,888	-0.31%	大賣/鉅額交易
2021/08/06	2	55.05	76	55.12	55.10	-74	39,246	-0.19%
2021/08/05	0	0.00	40	55.20	55.20	-40	40,324	-0.10%
2021/08/04	10	55.20	2	55.55	55.20	8	42,419	0.02%
2021/08/03	1	55.00	0	0.00	55.40	1	44,489	0.00%
2021/08/02	1	54.60	6	55.05	55.80	-5	45,914	-0.01%
2021/07/30	101	54.00	10	54.60	54.30	91	46,113	0.20%	大買/
2021/07/29	27	54.47	14.1	53.96	54.80	12.9	46,829	0.03%
2021/07/28	56	53.56	6	53.77	53.80	50	47,764	0.10%
2021/07/27	67	55.17	8	55.30	55.00	59	47,571	0.12%
2021/07/26	37	57.68	1	56.20	56.20	36	48,078	0.07%
2021/07/23	10	60.01	5	60.10	60.30	5	47,224	0.01%
2021/07/22	83	60.08	90	59.88	60.10	-7	46,760	-0.01%
2021/07/21	35	58.22	3	58.30	58.30	32	46,106	0.07%
2021/07/20	66	58.46	12	58.60	57.90	54	46,010	0.12%
2021/07/19	12	59.72	31	59.44	59.70	-19	45,057	-0.04%
2021/07/16	7	58.80	21	59.57	59.80	-14	44,842	-0.03%
2021/07/15	4	58.12	59	57.85	58.10	-55	44,376	-0.12%
2021/07/14	2	56.70	56.6	56.89	57.00	-54.6	44,314	-0.12%
2021/07/13	8	56.41	3	56.60	56.10	5	44,523	0.01%
2021/07/12	48	56.41	51	56.73	55.70	-3	44,050	-0.01%
2021/07/09	4	53.68	0	0.00	53.80	4	43,356	0.01%
2021/07/08	1	54.30	7	54.47	54.40	-6	43,206	-0.01%
2021/07/07	2	53.85	0	0.00	54.00	2	43,295	0.00%
2021/07/06	3	54.40	17	54.16	54.10	-14	43,898	-0.03%
2021/07/05	1	54.10	26.6	54.29	54.20	-25.6	44,023	-0.06%
2021/07/02	0	0.00	3	54.17	53.90	-3	44,053	-0.01%
2021/07/01	0	0.00	1	54.30	53.90	-1	44,129	0.00%
2021/06/30	0	0.00	1	54.00	53.90	-1	44,225	0.00%
2021/06/29	4	53.60	5	53.70	53.70	-1	44,258	0.00%
2021/06/28	5	54.30	3	54.20	54.30	2	44,316	0.00%
2021/06/25	0	0.00	93	54.36	54.30	-93	44,617	-0.21%
2021/06/23	6	53.72	20	53.52	54.10	-14	45,398	-0.03%
2021/06/22	0.3	52.60	103.3	52.89	52.60	-103	45,248	-0.23%	大賣/鉅額交易
2021/06/21	148.1	52.04	1.3	52.12	52.00	146.8	45,507	0.32%	大買/鉅額交易
2021/06/18	33	53.55	10	53.60	53.60	23	45,701	0.05%
2021/06/17	30.1	53.78	0	0.00	54.00	30.1	45,680	0.07%
2021/06/16	91	54.16	1	54.30	54.30	90	46,507	0.19%
2021/06/15	1.2	54.36	1	54.30	54.30	0.2	46,545	0.00%
2021/06/11	3	54.70	2	55.45	54.50	1	46,897	0.00%
2021/06/10	10	54.50	5	54.46	54.70	5	46,959	0.01%
2021/06/08	1	55.00	0	0.00	54.80	1	48,075	0.00%
2021/06/07	6.5	54.17	1	54.60	54.70	5.5	49,977	0.01%
2021/06/04	4	55.00	6.6	54.83	55.00	-2.6	50,528	-0.01%
2021/06/03	30	56.00	11	55.85	55.80	19	51,515	0.04%
2021/06/02	29	56.00	42	55.91	56.30	-13	51,779	-0.03%
2021/06/01	6	55.93	0	0.00	55.80	6	51,618	0.01%
2021/05/31	5.2	55.69	52	55.99	55.90	-46.8	51,771	-0.09%
2021/05/28	5	55.42	35	54.64	55.50	-30	51,748	-0.06%
2021/05/27	46	53.56	27	53.83	54.40	19	51,388	0.04%
2021/05/26	36	54.09	0	0.00	54.40	36	51,390	0.07%
2021/05/25	1	54.00	40	54.44	54.30	-39	52,113	-0.07%
2021/05/24	39	53.66	6	53.28	53.90	33	52,112	0.06%
2021/05/21	65	54.20	38	55.27	54.20	27	52,164	0.05%
2021/05/20	29	54.45	46	53.77	53.30	-17	51,138	-0.03%
2021/05/19	54	54.28	32	54.10	54.30	22	50,805	0.04%
2021/05/18	31	52.78	62	52.75	53.50	-31	50,042	-0.06%
2021/05/17	51.2	49.12	25	49.35	48.65	26.2	49,415	0.05%
2021/05/14	113	51.07	165	51.65	51.50	-52	48,429	-0.11%	大買/大賣/
2021/05/13	60	51.01	13.1	51.66	51.10	46.9	47,837	0.10%
2021/05/12	74	54.13	90	53.88	52.30	-16	46,707	-0.03%
2021/05/11	107	57.85	159	57.48	56.60	-52	44,799	-0.12%	大買/大賣/
2021/05/10	85	57.48	82	57.11	58.20	3	42,722	0.01%
2021/05/07	1	55.00	59	54.88	55.10	-58	41,585	-0.14%
2021/05/06	32.5	54.41	59	54.82	54.40	-26.5	41,421	-0.06%
2021/05/05	81	53.24	65	54.14	53.60	16	40,596	0.04%
2021/05/04	11	52.51	35	51.22	51.70	-24	39,590	-0.06%
2021/05/03	17	53.04	50	53.47	52.60	-33	38,914	-0.08%
2021/04/29	14	52.67	42	52.73	52.30	-28	38,083	-0.07%
2021/04/28	7	52.83	41	53.18	53.00	-34	37,858	-0.09%
2021/04/27	1	52.70	70.2	52.30	52.90	-69.2	37,854	-0.18%
2021/04/26	88	51.10	25.1	52.10	52.10	63	37,332	0.17%
2021/04/23	55	50.86	5	50.40	50.90	50	37,028	0.14%
2021/04/22	32	51.38	38	51.23	50.70	-6	37,188	-0.02%
2021/04/21	17	50.61	20	50.71	50.90	-3	36,739	-0.01%
2021/04/20	13	51.52	81.3	51.18	51.40	-68.3	36,446	-0.19%
2021/04/19	20.1	51.06	60	51.11	51.60	-40	36,139	-0.11%
2021/04/16	17	49.50	6	49.52	49.85	11	35,728	0.03%
2021/04/15	8	49.75	29	49.52	49.80	-21	36,111	-0.06%
2021/04/14	43	48.70	3	48.90	48.55	40	35,836	0.11%
2021/04/13	17	49.41	51	49.43	49.00	-34	35,813	-0.09%
2021/04/12	43	48.75	31	48.72	48.80	12	35,490	0.03%
2021/04/09	66	47.23	2	47.40	47.25	64	34,922	0.18%
2021/04/08	3	47.60	11	47.64	47.65	-8	34,974	-0.02%
2021/04/07	0	0.00	6	47.99	48.00	-6	35,423	-0.02%
2021/04/06	5	48.05	60	47.93	48.00	-55	35,289	-0.16%
2021/04/01	13	48.05	1	47.95	47.95	12	35,054	0.03%
2021/03/31	35.1	48.01	11	48.15	47.95	24.1	34,785	0.07%
2021/03/30	12	47.69	5	47.60	48.00	7	34,421	0.02%
2021/03/29	15	48.08	8	48.00	48.00	7	34,025	0.02%
2021/03/26	0	0.00	118.5	47.57	47.60	-118.5	33,554	-0.35%	大賣/鉅額交易
2021/03/25	3	46.77	78	46.96	46.85	-75	32,936	-0.23%
2021/03/24	141.5	46.45	1	46.45	46.50	140.5	32,734	0.43%	大買/鉅額交易
2021/03/23	39	46.60	19.5	46.71	46.80	19.5	32,299	0.06%
2021/03/22	11.2	45.20	6	45.38	45.60	5.2	31,355	0.02%
2021/03/19	9.2	44.76	8	45.03	44.60	1.2	31,210	0.00%
2021/03/18	14.1	45.86	0	0.00	45.45	14.1	30,492	0.05%
2021/03/17	25.6	45.84	4	45.94	45.80	21.6	30,786	0.07%
2021/03/16	2	46.38	2	46.40	46.45	0	30,652	0.00%
2021/03/15	10	46.67	22.5	46.73	46.70	-12.5	30,476	-0.04%
2021/03/12	7.5	45.93	2	45.68	45.90	5.5	29,745	0.02%
2021/03/11	13	46.14	13.1	45.64	45.75	-0.1	29,369	0.00%
2021/03/10	2.1	44.40	30.1	44.49	44.55	-28	27,637	-0.10%
2021/03/09	14.1	43.80	88	43.71	44.30	-73.9	27,111	-0.27%
2021/03/08	5	42.85	143	43.28	42.90	-138	26,040	-0.53%	大賣/鉅額交易
2021/03/05	5	42.50	0	0.00	42.55	5	25,732	0.02%
2021/03/04	40	42.14	0	0.00	42.35	40	26,329	0.15%
2021/03/03	55	42.59	20	42.65	42.55	35	26,140	0.13%
2021/03/02	3	42.35	0	0.00	41.90	3	25,848	0.01%
2021/02/26	155	42.91	5	42.65	41.95	150	25,574	0.59%	大買/鉅額交易
2021/02/25	0	0.00	51	43.25	43.60	-51	24,484	-0.21%
2021/02/24	1	43.05	64	42.97	42.65	-63	23,685	-0.27%
2021/02/23	20	42.30	44	42.48	42.70	-24	23,411	-0.10%
2021/02/22	71	41.91	2	41.95	42.05	69	23,044	0.30%
2021/02/19	26	41.72	0	0.00	41.85	26	23,212	0.11%
2021/02/18	6	42.30	37	42.25	42.20	-31	23,510	-0.13%
2021/02/17	20	41.42	121	41.55	41.95	-101	23,256	-0.43%	大賣/鉅額交易
2021/02/05	67	40.65	0	0.00	40.60	67	22,569	0.30%
2021/02/04	56	40.35	0	0.00	40.70	56	22,690	0.25%
2021/02/03	6	40.30	0	0.00	40.30	6	23,248	0.03%
2021/02/02	5	40.31	0	0.00	40.30	5	23,781	0.02%
2021/02/01	5	39.94	0	0.00	39.90	5	23,619	0.02%
2021/01/29	18	39.99	1	40.00	39.90	17	23,454	0.07%
2021/01/28	9	40.07	0	0.00	40.10	9	23,051	0.04%
2021/01/27	0	0.00	135	40.50	40.50	-135	22,758	-0.59%	大賣/鉅額交易
2021/01/26	17	40.51	1	40.85	40.50	16	22,636	0.07%
2021/01/25	14	40.67	1	41.00	41.00	13	22,281	0.06%
2021/01/22	6	40.57	3	40.65	40.55	3	22,278	0.01%
2021/01/21	11	40.73	0	0.00	40.65	11	22,163	0.05%
2021/01/20	114	41.07	0	0.00	40.65	114	22,023	0.52%	大買/鉅額交易
2021/01/18	14	41.34	40	41.60	41.20	-26	21,418	-0.12%
2021/01/15	4	41.99	66	42.07	41.80	-62	21,144	-0.29%
2021/01/14	10	42.30	2	42.38	42.50	8	20,941	0.04%
2021/01/13	3	42.50	0	0.00	42.40	3	20,773	0.01%
2021/01/12	68	42.60	0	0.00	42.30	68	20,539	0.33%
2021/01/11	18	42.77	21	42.71	42.60	-3	20,111	-0.01%
2021/01/08	31	42.06	29	42.80	42.85	2	19,630	0.01%
2021/01/07	0	0.00	61	41.70	41.90	-61	19,033	-0.32%
2021/01/06	18	41.85	0	0.00	41.55	18	18,772	0.10%
2021/01/05	2	42.00	105	42.05	42.10	-103	18,538	-0.56%	大賣/鉅額交易
2021/01/04	6	42.08	0	0.00	42.05	6	18,450	0.03%
2020/12/31	5	42.30	32	42.35	42.25	-27	18,361	-0.15%
2020/12/30	10	41.89	15.9	42.05	42.20	-5.9	18,042	-0.03%
2020/12/29	0	0.00	2.3	41.37	41.35	-2.3	17,439	-0.01%
2020/12/28	21	41.20	0.9	41.18	41.30	20.1	17,426	0.12%
2020/12/25	33	41.01	3.5	41.11	41.15	29.5	17,445	0.17%
2020/12/24	12	41.02	11	41.09	41.00	1	17,480	0.01%
2020/12/23	2	40.93	1	40.95	40.95	1	17,482	0.01%
2020/12/22	0	0.00	18	41.15	41.05	-18	17,563	-0.10%
2020/12/21	12	41.24	0	0.00	41.55	12	17,838	0.07%
2020/12/18	1	41.15	1	41.25	41.20	0	17,909	0.00%
2020/12/17	42	41.39	1.1	41.21	41.35	40.9	17,886	0.23%
2020/12/16	2	41.30	0	0.00	41.55	2	18,034	0.01%
2020/12/15	32	41.16	3	41.13	41.10	29	18,107	0.16%
2020/12/14	83	41.96	4	41.88	41.80	79	18,052	0.44%
2020/12/11	10	42.04	93.3	41.99	41.95	-83.3	17,874	-0.47%
2020/12/10	1	41.45	112	41.35	41.45	-111	17,252	-0.64%	大賣/鉅額交易
2020/12/08	3.1	40.47	4	40.70	40.95	-1	16,800	-0.01%
2020/12/07	12	40.58	0	0.00	40.95	12	16,625	0.07%
2020/12/04	50	40.45	0	0.00	40.75	50	16,401	0.30%
2020/12/03	75	40.44	20	40.45	40.30	55	16,082	0.34%
2020/12/02	36	40.54	0	0.00	40.50	36	15,847	0.23%
2020/12/01	13	40.47	11	40.59	40.70	2	15,754	0.01%
2020/11/30	19	41.03	0	0.00	40.40	19	15,706	0.12%
2020/11/27	6	41.33	0	0.00	41.35	6	15,118	0.04%
2020/11/26	6	41.37	0	0.00	41.50	6	15,129	0.04%
2020/11/25	1	41.45	77	41.70	41.45	-76	15,243	-0.50%
2020/11/24	61	41.55	1	41.60	41.50	60	15,216	0.39%
2020/11/23	0	0.00	22	41.72	41.70	-22	15,219	-0.14%
2020/11/20	37	41.26	14	41.30	41.30	23	15,158	0.15%
2020/11/19	72	41.55	1	41.40	41.50	71	15,078	0.47%
2020/11/18	17	41.67	0	0.00	41.80	17	14,889	0.11%
2020/11/17	7	41.28	8	41.34	41.50	-1	14,523	-0.01%
2020/11/16	9	40.81	10	40.93	40.95	-1	14,234	-0.01%
2020/11/13	0	0.00	2	40.43	40.55	-2	14,240	-0.01%
2020/11/12	12	40.50	1	40.90	40.55	11	14,160	0.08%
2020/11/11	2	41.15	26	40.96	41.25	-24	13,958	-0.17%
2020/11/10	13	40.34	243.3	40.39	40.40	-230.3	13,287	-1.73%	大賣/鉅額交易
2020/11/09	0	0.00	10	39.60	39.60	-10	12,736	-0.08%
2020/11/06	1	39.20	10	39.20	39.30	-9	12,766	-0.07%
2020/11/05	1	39.00	0	0.00	39.20	1	12,944	0.01%
2020/11/04	0	0.00	2	39.10	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	4	38.90	38.90	-4	12,916	-0.03%
2020/10/30	2	38.20	0	0.00	38.40	2	12,953	0.02%
2020/10/29	14	38.22	5	38.15	38.15	9	12,795	0.07%
2020/10/28	13	38.48	1	38.45	38.60	12	12,906	0.09%
2020/10/27	1	38.70	0	0.00	38.60	1	13,093	0.01%
2020/10/26	1	38.85	0	0.00	38.95	1	13,285	0.01%
2020/10/23	3	38.55	2	38.45	38.60	1	13,364	0.01%
2020/10/22	2	38.48	3	38.48	38.50	-1	13,557	-0.01%
2020/10/21	4	38.33	1	38.30	38.40	3	13,560	0.02%
2020/10/20	5	38.30	0	0.00	38.45	5	13,633	0.04%
2020/10/19	4	38.40	6	38.40	38.40	-2	13,674	-0.01%
2020/10/16	2	38.20	0	0.00	38.15	2	13,761	0.01%
2020/10/15	2	38.30	0	0.00	38.20	2	13,918	0.01%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/12	1	38.45	0	0.00	38.60	1	13,841	0.01%
2020/10/08	20	38.43	0	0.00	38.45	20	13,875	0.14%
2020/10/07	2	38.65	0	0.00	38.60	2	13,829	0.01%
2020/10/06	1	38.75	0	0.00	38.65	1	13,931	0.01%
2020/10/05	2	38.55	0	0.00	38.45	2	14,007	0.01%
2020/09/29	0.4	38.80	0	0.00	38.70	0.4	14,196	0.00%
2020/09/28	1	38.30	0	0.00	38.55	1	14,372	0.01%
2020/09/25	1	38.05	0	0.00	38.10	1	14,579	0.01%
2020/09/24	4	38.10	2	38.10	38.00	2	14,574	0.01%
2020/09/23	4	38.75	0	0.00	39.00	4	14,327	0.03%
2020/09/22	1	38.85	1	38.90	39.00	0	14,432	0.00%
2020/09/21	61	39.27	1	39.35	39.10	60	14,877	0.40%
2020/09/16	0	0.00	5	40.00	40.20	-5	14,831	-0.03%
2020/09/15	0	0.00	2	40.00	40.10	-2	14,830	-0.01%
2020/09/14	1	39.75	2	39.98	40.10	-1	14,989	-0.01%
2020/09/10	1	39.65	3	39.52	39.75	-2	15,285	-0.01%
2020/09/09	42	39.33	1	39.15	39.45	41	15,487	0.26%
2020/09/08	12	39.40	0	0.00	39.55	12	15,642	0.08%
2020/09/07	1	39.40	0.1	39.60	39.35	1	15,853	0.01%
2020/09/04	1	39.60	20	39.50	39.45	-19	16,308	-0.12%
2020/09/02	9	39.59	0	0.00	39.55	9	16,465	0.05%
2020/09/01	2	39.75	0	0.00	39.85	2	16,564	0.01%
2020/08/28	3	40.05	50	40.05	39.95	-47	16,722	-0.28%
2020/08/27	0	0.00	1	40.05	40.00	-1	17,168	-0.01%
2020/08/26	0	0.00	4	40.25	40.55	-4	17,279	-0.02%
2020/08/25	0	0.00	3	40.52	40.50	-3	17,329	-0.02%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	54	39.90	25	39.90	39.85	29	17,819	0.16%
2020/08/20	202	39.80	0	0.00	39.80	202	17,855	1.13%	大買/鉅額交易
2020/08/19	2	40.55	7	40.91	40.55	-5	17,898	-0.03%
2020/08/17	0	0.00	3	40.65	40.70	-3	17,842	-0.02%
2020/08/13	1	40.50	1	40.50	40.70	0	17,963	0.00%
2020/08/12	1	40.35	1	40.15	40.45	0	17,944	0.00%
2020/08/11	27	40.00	6	40.05	39.95	21	17,791	0.12%
2020/08/10	0	0.00	0.1	40.45	40.45	-0.1	17,663	0.00%
2020/08/07	4	39.90	0	0.00	39.85	4	17,607	0.02%
2020/08/06	0	0.00	2	40.25	40.20	-2	17,597	-0.01%
2020/07/31	2	39.70	0	0.00	39.60	2	17,563	0.01%
2020/07/30	4	39.93	1	40.00	40.10	3	17,425	0.02%
2020/07/29	1	40.00	3	40.10	40.10	-2	17,321	-0.01%
2020/07/27	6	40.00	0	0.00	39.75	6	17,939	0.03%
2020/07/24	1	40.10	0	0.00	40.10	1	18,009	0.01%
2020/07/21	3	40.45	0	0.00	40.40	3	17,927	0.02%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/16	1	40.55	0	0.00	40.55	1	17,975	0.01%
2020/07/15	0	0.00	6	40.73	40.65	-6	17,924	-0.03%
2020/07/14	10	40.73	2	40.70	40.70	8	18,075	0.04%
2020/07/13	0	0.00	5	40.80	40.95	-5	18,211	-0.03%
2020/07/10	2	40.30	0	0.00	40.25	2	18,277	0.01%
2020/07/09	3	40.63	1	41.20	40.60	2	18,417	0.01%
2020/07/08	1	40.95	0	0.00	40.95	1	18,388	0.01%
2020/07/07	6	40.94	0	40.95	40.95	6	18,681	0.03%
2020/07/03	7	40.56	14	40.72	40.75	-7	18,579	-0.04%
2020/07/02	3	40.40	0	0.00	40.30	3	18,729	0.02%
2020/07/01	2	40.30	2	40.40	40.35	0	18,993	0.00%
2020/06/30	0	0.00	306	42.02	41.85	-306	18,782	-1.63%	大賣/鉅額交易
2020/06/29	1	41.85	0	0.00	41.90	1	18,456	0.01%
2020/06/24	1	42.25	1	42.40	42.20	0	18,341	0.00%
2020/06/23	0	0.00	11	42.24	42.30	-11	18,481	-0.06%
2020/06/22	0	0.00	12.2	42.09	42.10	-12.2	18,405	-0.07%
2020/06/18	1	41.85	12	41.98	42.15	-11	18,626	-0.06%
2020/06/17	0	0.00	5	42.10	42.20	-5	18,642	-0.03%
2020/06/16	0	0.00	3	41.45	41.90	-3	19,027	-0.02%
2020/06/15	10	40.94	0	0.00	40.90	10	19,490	0.05%
2020/06/12	4	40.40	5	40.50	40.70	-1	19,726	-0.01%
2020/06/11	328	41.02	8	41.35	41.00	320	20,145	1.59%	大買/鉅額交易
2020/06/10	0	0.00	7	42.28	42.35	-7	20,108	-0.03%
2020/06/09	0	0.00	4	41.98	42.00	-4	20,714	-0.02%
2020/06/08	0	0.00	6	41.91	41.90	-6	21,246	-0.03%
2020/06/05	0	0.00	4	41.66	41.60	-4	21,311	-0.02%
2020/06/04	0	0.00	10	41.50	41.55	-10	21,536	-0.05%
2020/06/03	0	0.00	32.3	41.20	41.40	-32.3	21,897	-0.15%
2020/06/02	0	0.00	6.8	40.37	40.35	-6.8	21,748	-0.03%
2020/06/01	0	0.00	9	40.35	40.25	-9	21,626	-0.04%
2020/05/29	1	40.05	101	40.05	40.05	-100	21,638	-0.46%	大賣/
2020/05/27	0	0.00	8	40.11	40.15	-8	21,928	-0.04%
2020/05/26	0	0.00	18	39.91	39.90	-18	22,372	-0.08%
2020/05/25	1	39.00	1	39.00	39.15	0	22,190	0.00%
2020/05/22	104	39.30	0	0.00	39.25	104	22,264	0.47%	大買/鉅額交易
2020/05/21	1.2	39.83	4	39.80	39.95	-2.8	22,347	-0.01%
2020/05/20	2	39.68	0	0.00	39.65	2	22,296	0.01%
2020/05/18	1	39.00	4	39.00	39.00	-3	22,156	-0.01%
2020/05/15	10	39.15	1	38.90	39.05	9	22,160	0.04%
2020/05/14	6	39.15	4	39.35	39.15	2	22,118	0.01%
2020/05/12	3	39.40	8	39.50	39.60	-5	22,039	-0.02%
2020/05/11	0	0.00	12.5	39.60	39.60	-12.5	22,106	-0.06%
2020/05/08	0	0.00	6	39.46	39.25	-6	22,176	-0.03%
2020/05/06	2	38.80	0	0.00	38.80	2	22,195	0.01%
2020/05/05	2	39.00	0	0.00	38.90	2	22,223	0.01%
2020/05/04	12	38.75	8	39.00	38.80	4	22,279	0.02%
2020/04/30	10	39.70	5	39.62	39.90	5	22,046	0.02%
2020/04/28	0.2	38.10	0	0.00	38.00	0.2	21,841	0.00%
2020/04/27	0	0.00	4	37.58	38.00	-4	22,663	-0.02%
2020/04/24	3	37.15	5	37.20	37.05	-2	22,655	-0.01%
2020/04/23	0	0.00	4	37.46	37.25	-4	22,786	-0.02%
2020/04/22	4	36.68	6	36.98	37.20	-2	22,804	-0.01%
2020/04/21	6	37.29	0	0.00	37.00	6	22,784	0.03%
2020/04/17	10	38.22	10	38.40	38.20	0	23,025	0.00%
2020/04/16	8	37.71	10	37.80	37.80	-2	22,915	-0.01%
2020/04/15	1	38.20	10	38.18	38.30	-9	22,791	-0.04%
2020/04/14	1	38.00	5	37.70	38.00	-4	22,766	-0.02%
2020/04/13	14	37.47	14	37.52	37.40	0	22,579	0.00%
2020/04/10	8	37.51	8	37.58	37.80	0	22,597	0.00%
2020/04/09	2	36.20	4	36.15	36.20	-2	22,305	-0.01%
2020/04/08	2.3	35.84	3	35.60	35.75	-0.7	22,189	0.00%
2020/04/07	5	35.16	23	35.17	35.35	-18	21,984	-0.08%
2020/04/06	3	35.13	10	35.33	35.05	-7	21,787	-0.03%
2020/04/01	3	35.50	2	35.35	35.25	1	21,471	0.00%
2020/03/31	2	35.70	11	35.85	35.30	-9	21,392	-0.04%
2020/03/30	7	35.11	0	0.00	35.80	7	21,116	0.03%
2020/03/27	17	35.82	64.1	35.81	35.80	-47.1	20,967	-0.22%
2020/03/26	0	0.00	92	35.44	35.25	-92	20,711	-0.44%
2020/03/25	56.9	35.46	5	35.52	35.30	51.9	20,728	0.25%
2020/03/24	6.7	35.10	6	35.11	34.65	0.7	20,552	0.00%
2020/03/23	0	0.00	6	34.63	34.15	-6	20,477	-0.03%
2020/03/20	10	34.73	20	35.42	35.10	-10	20,413	-0.05%
2020/03/19	61	34.03	11	34.04	34.00	50	19,997	0.25%
2020/03/18	104	34.80	0	0.00	34.65	104	19,782	0.53%	大買/鉅額交易
2020/03/17	19	34.94	0	0.00	35.00	19	19,559	0.10%
2020/03/16	7	36.04	25	35.99	35.80	-18	19,289	-0.09%
2020/03/13	17	35.61	11	36.24	37.00	6	18,926	0.03%
2020/03/12	48.4	37.81	5	37.75	37.50	43.4	18,171	0.24%
2020/03/11	11	38.90	19	38.60	38.60	-8	17,595	-0.05%
2020/03/10	1	38.80	16	38.79	39.00	-15	17,509	-0.09%
2020/03/09	32.2	38.75	4	38.55	38.55	28.2	17,666	0.16%
2020/03/06	42	39.55	3	39.50	39.50	39	16,962	0.23%
2020/03/04	4	39.80	5	39.80	39.75	-1	16,734	-0.01%
2020/03/03	6	39.88	5	39.90	39.80	1	16,625	0.01%
2020/03/02	25	39.55	0	0.00	39.50	25	16,401	0.15%
2020/02/27	141	40.15	0	0.00	40.05	141	16,358	0.86%	大買/鉅額交易
2020/02/26	11	40.55	6	40.50	40.65	5	15,944	0.03%
2020/02/25	1	40.65	0	0.00	40.70	1	15,823	0.01%
2020/02/24	7	40.84	0	0.00	40.85	7	15,822	0.04%
2020/02/20	0	0.00	1	41.65	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	1	41.75	41.75	-1	15,831	-0.01%
2020/02/18	1	41.20	0	0.00	41.50	1	15,879	0.01%
2020/02/17	9	41.37	0	0.00	41.40	9	15,918	0.06%
2020/02/14	1	41.50	1	41.50	41.65	0	15,980	0.00%
2020/02/13	2	41.60	0	0.00	41.60	2	16,248	0.01%
2020/02/12	4	41.95	161	42.00	41.80	-157	16,482	-0.95%	大賣/鉅額交易
2020/02/11	0	0.00	5	41.58	41.65	-5	16,604	-0.03%
2020/02/10	2	40.70	0	0.00	40.90	2	17,085	0.01%
2020/02/07	5	41.02	2	41.10	41.05	3	18,245	0.02%
2020/02/06	1	41.20	2	41.20	41.50	-1	18,469	-0.01%
2020/02/05	3	40.87	0	0.00	40.95	3	18,523	0.02%
2020/02/04	11	40.44	2	40.70	40.70	9	18,629	0.05%
2020/02/03	7	40.09	3	39.95	40.20	4	18,821	0.02%
2020/01/31	9	40.92	1	40.80	40.65	8	18,706	0.04%
2020/01/30	52	41.13	1	41.20	40.60	51	18,516	0.28%
2020/01/20	8	43.09	3	43.10	43.10	5	17,715	0.03%
2020/01/17	7	42.95	273	43.02	43.10	-266	17,677	-1.50%	大賣/鉅額交易
2020/01/15	2	42.70	2	42.75	42.90	0	17,693	0.00%
2020/01/14	8	42.77	7	42.95	42.85	1	17,768	0.01%
2020/01/13	10	42.69	20.3	42.76	42.85	-10.3	17,602	-0.06%
2020/01/10	9	42.03	0	0.00	42.05	9	17,528	0.05%
2020/01/09	5	41.95	0	0.00	42.00	5	17,525	0.03%
2020/01/08	17	41.91	231	41.85	41.80	-214	17,684	-1.21%	大賣/鉅額交易
2020/01/07	2	42.30	1	42.25	42.20	1	17,626	0.01%
2020/01/06	10	42.36	0	0.00	42.25	10	17,702	0.06%
2020/01/03	30	42.70	1	42.70	42.80	29	17,577	0.16%
2020/01/02	59	42.60	0	0.00	42.55	59	17,567	0.34%
2019/12/31	92	42.59	5	42.55	42.55	87	17,551	0.50%
2019/12/30	30	42.60	0.1	42.70	42.70	29.9	17,595	0.17%
2019/12/27	21	42.67	0	0.00	42.70	21	17,644	0.12%
2019/12/26	31	42.63	1	42.70	42.65	30	17,649	0.17%
2019/12/25	5	42.60	0	0.00	42.60	5	17,752	0.03%
2019/12/24	5	42.65	1	42.75	42.65	4	17,858	0.02%
2019/12/23	9	42.65	8	42.70	42.80	1	17,963	0.01%
2019/12/20	0	0.00	13	42.70	42.80	-13	17,985	-0.07%
2019/12/19	7	42.70	3	42.80	42.70	4	17,911	0.02%
2019/12/17	4	42.81	2	42.85	42.95	2	17,822	0.01%
2019/12/16	0	0.00	27	42.94	42.90	-27	17,741	-0.15%
2019/12/13	6.1	42.75	8	42.87	42.90	-1.9	17,562	-0.01%
2019/12/12	4	42.48	15	42.47	42.45	-11	17,156	-0.06%
2019/12/11	2	42.33	14.6	42.17	42.40	-12.6	16,948	-0.07%
2019/12/10	1	41.45	6	41.55	41.70	-5	16,686	-0.03%
2019/12/09	1	41.25	1	41.30	41.30	0	16,725	0.00%
2019/12/06	15	41.22	3	41.32	41.25	12	16,803	0.07%
2019/12/05	44	41.60	8	41.48	41.50	36	16,719	0.22%
2019/12/04	326	41.21	44	41.36	41.30	282	16,638	1.69%	大買/鉅額交易
2019/12/03	0	0.00	5	41.60	41.75	-5	16,293	-0.03%
2019/12/02	4	41.75	0	0.00	41.65	4	16,325	0.02%
2019/11/29	117	41.81	0	0.00	41.70	117	16,305	0.72%	大買/鉅額交易
2019/11/28	16	42.35	1	42.45	42.35	15	16,108	0.09%
2019/11/27	1	42.20	101	42.20	42.30	-100	16,237	-0.62%	大賣/
2019/11/26	2	42.15	20	42.40	42.00	-18	16,257	-0.11%
2019/11/25	1.8	42.50	5	42.52	42.50	-3.2	15,681	-0.02%
2019/11/22	4	42.05	0	0.00	42.40	4	15,745	0.03%
2019/11/21	0	0.00	1	41.95	42.05	-1	15,785	-0.01%
2019/11/20	2	42.30	2	42.25	42.30	0	15,725	0.00%
2019/11/18	15	42.77	1	42.80	42.75	14	15,622	0.09%
2019/11/15	6	42.53	8	42.53	42.55	-2	15,615	-0.01%
2019/11/14	4	42.16	3	42.23	42.15	1	15,650	0.01%
2019/11/13	1	42.50	0	0.00	42.35	1	16,314	0.01%
2019/11/12	1	42.85	1	42.80	42.80	0	16,422	0.00%
2019/11/11	5	42.35	4	42.50	42.25	1	16,218	0.01%
2019/11/08	30	42.55	6	42.78	42.70	24	16,126	0.15%
2019/11/07	8	42.94	9	43.37	42.90	-1	15,987	-0.01%
2019/11/06	5	42.00	62	42.78	43.00	-57	15,346	-0.37%
2019/11/05	1	41.30	6.5	41.31	41.45	-5.5	14,376	-0.04%
2019/11/04	31	40.74	3	40.80	40.95	28	14,252	0.20%
2019/11/01	1	40.20	0	0.00	40.10	1	14,271	0.01%
2019/10/30	5	40.91	0	0.00	40.85	5	14,093	0.04%
2019/10/28	3	41.10	0	0.00	41.00	3	13,915	0.02%
2019/10/25	0	0.00	1	41.25	41.00	-1	13,828	-0.01%
2019/10/23	10	41.10	1	41.10	40.95	9	13,685	0.07%
2019/10/22	0	0.00	8	41.44	41.50	-8	13,627	-0.06%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/18	2	41.15	1	41.15	41.30	1	13,581	0.01%
2019/10/17	0.2	41.25	82	41.05	41.30	-81.8	13,439	-0.61%
2019/10/16	6	41.10	0	0.00	41.10	6	13,435	0.04%
2019/10/14	22.2	40.75	0	0.00	40.65	22.2	13,459	0.17%
2019/10/09	10	40.55	0	0.00	40.55	10	13,440	0.07%
2019/10/08	25	40.54	2	40.75	40.50	23	13,540	0.17%
2019/10/07	25	40.55	0	0.00	40.40	25	13,502	0.19%
2019/10/03	7	40.36	0	0.00	40.30	7	13,615	0.05%
2019/10/02	1	41.00	1	41.05	40.90	0	13,633	0.00%
2019/10/01	0	0.00	10	41.40	41.25	-10	13,634	-0.07%
2019/09/26	2	41.40	2	41.70	41.20	0	13,673	0.00%
2019/09/24	0	0.00	3	41.55	41.60	-3	14,042	-0.02%
2019/09/23	2	41.20	2	41.28	41.15	0	14,358	0.00%
2019/09/20	0	0.00	2	41.75	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	1	41.75	41.85	-1	14,570	-0.01%
2019/09/18	2	41.68	0	0.00	41.75	2	14,537	0.01%
2019/09/16	0	0.00	2	41.55	41.55	-2	14,558	-0.01%
2019/09/10	1	41.40	3	41.33	41.40	-2	14,594	-0.01%
2019/09/06	3	40.60	4	40.60	40.80	-1	14,462	-0.01%
2019/09/05	0	0.00	9	40.41	40.50	-9	14,418	-0.06%
2019/09/04	1	40.00	0	0.00	39.95	1	14,295	0.01%
2019/09/03	1	40.05	0	0.00	39.80	1	14,539	0.01%
2019/09/02	2	39.95	0	0.00	39.95	2	14,675	0.01%
2019/08/30	4	39.70	14	40.00	40.15	-10	14,765	-0.07%
2019/08/28	1	39.90	0	0.00	39.95	1	14,763	0.01%
2019/08/26	5	39.35	4	39.50	39.50	1	14,823	0.01%
2019/08/23	10	39.85	1	39.80	39.85	9	14,870	0.06%
2019/08/22	1	39.55	0	0.00	39.45	1	14,954	0.01%
2019/08/20	5	39.76	50	39.75	39.70	-45	16,260	-0.28%
2019/08/19	5	39.70	5	39.93	40.00	0	16,339	0.00%
2019/08/16	6	39.12	2	39.05	39.55	4	16,312	0.02%
2019/08/15	8	39.43	0	0.00	39.35	8	15,763	0.05%
2019/08/14	8	39.91	1	40.00	39.75	7	15,935	0.04%
2019/08/13	5	39.85	0	0.00	39.80	5	16,024	0.03%
2019/08/12	3	39.97	0	0.00	40.00	3	16,218	0.02%
2019/08/08	7	39.95	40	39.96	39.95	-33	16,545	-0.20%
2019/08/07	5	39.70	0	0.00	39.80	5	16,841	0.03%
2019/08/06	3	39.73	0	0.00	39.90	3	17,733	0.02%
2019/08/05	8	39.98	0	0.00	39.95	8	18,089	0.04%
2019/08/02	48	40.10	1	40.05	40.10	47	18,151	0.26%
2019/08/01	3	40.53	0	0.00	40.50	3	18,301	0.02%
2019/07/31	3	40.80	0	0.00	40.80	3	18,319	0.02%
2019/07/30	0	0.00	11	41.29	41.10	-11	18,294	-0.06%
2019/07/24	2	41.25	1	41.20	41.15	1	19,348	0.01%
2019/07/23	2	41.30	10	41.30	41.20	-8	19,390	-0.04%
2019/07/22	8	41.25	0	0.00	41.40	8	19,369	0.04%
2019/07/19	7	41.25	7	41.22	41.05	0	19,374	0.00%
2019/07/18	3	41.15	0	0.00	41.10	3	19,312	0.02%
2019/07/17	5	41.35	1	41.40	41.30	4	19,217	0.02%
2019/07/16	9	41.57	1	41.65	41.55	8	18,975	0.04%
2019/07/15	2	41.68	0	0.00	41.65	2	18,852	0.01%
2019/07/12	4	41.73	1	41.65	41.60	3	18,882	0.02%
2019/07/11	5.6	42.01	0	0.00	41.95	5.6	18,952	0.03%
2019/07/10	10	42.20	10	41.95	42.20	0	19,114	0.00%
2019/07/09	22	41.82	37	41.76	41.85	-15	19,150	-0.08%
2019/07/08	23	42.03	1	42.25	41.95	22	19,251	0.11%
2019/07/05	9	42.33	1	42.40	42.35	8	19,420	0.04%
2019/07/03	55	42.22	2	42.40	42.25	53	19,901	0.27%
2019/07/02	2	42.55	0	0.00	42.65	2	20,241	0.01%
2019/07/01	5	42.45	38	42.43	42.70	-33	20,202	-0.16%
2019/06/28	11	43.25	0	0.00	43.00	11	19,887	0.06%
2019/06/27	1	43.10	1	43.10	43.20	0	19,625	0.00%
2019/06/25	0	0.00	1	42.50	42.60	-1	19,924	-0.01%
2019/06/24	1	42.30	4	42.50	42.55	-3	20,254	-0.01%
2019/06/20	0	0.00	16	42.49	42.55	-16	20,422	-0.08%
2019/06/19	0	0.00	11	42.35	42.55	-11	20,644	-0.05%
2019/06/18	1	42.15	7	42.17	42.20	-6	20,557	-0.03%
2019/06/17	6	41.53	6	41.63	41.65	0	20,707	0.00%
2019/06/14	0	0.00	1	41.35	41.30	-1	21,035	0.00%
2019/06/12	0	0.00	1	41.90	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	4	41.76	42.10	-4	21,226	-0.02%
2019/06/10	1	41.20	0	0.00	41.35	1	20,962	0.00%
2019/06/06	1	40.80	0	0.00	40.75	1	20,938	0.00%
2019/06/04	12	41.54	14	41.42	41.45	-2	20,924	-0.01%
2019/06/03	2	40.65	2	40.90	41.05	0	20,926	0.00%
2019/05/31	4	40.80	3	40.80	40.80	1	20,935	0.00%
2019/05/30	1	40.40	0	0.00	40.50	1	20,823	0.00%
2019/05/29	7	40.34	0	0.00	40.30	7	21,156	0.03%
2019/05/27	12	40.72	0	0.00	40.75	12	20,084	0.06%
2019/05/24	1	41.00	0	0.00	40.60	1	20,117	0.00%
2019/05/23	2	40.85	1	41.15	41.00	1	20,017	0.00%
2019/05/22	1	41.35	1	41.10	41.15	0	20,047	0.00%
2019/05/21	12	40.68	19	41.20	41.50	-7	20,045	-0.03%
2019/05/20	0	0.00	1	40.30	40.20	-1	19,732	-0.01%
2019/05/17	29	40.06	0	0.00	40.00	29	19,779	0.15%
2019/05/16	26	40.27	0	0.00	40.00	26	19,523	0.13%
2019/05/15	3	40.73	1	41.05	40.95	2	19,277	0.01%
2019/05/14	37	40.50	0	0.00	40.45	37	19,168	0.19%
2019/05/13	12	42.05	0	0.00	41.95	12	18,279	0.07%
2019/05/10	5	43.64	0	43.50	43.20	5	17,969	0.03%
2019/05/09	2	43.50	13	43.70	43.50	-11	18,064	-0.06%
2019/05/08	7	44.05	0	0.00	44.05	7	17,820	0.04%
2019/05/07	4	44.43	0	0.00	44.35	4	17,976	0.02%
2019/05/06	5	44.56	0	0.00	44.50	5	18,096	0.03%
2019/05/03	1	45.55	28	45.54	45.45	-27	17,979	-0.15%
2019/05/02	7	45.14	5	45.60	45.65	2	17,838	0.01%
2019/04/30	0	0.00	5	44.55	44.70	-5	17,602	-0.03%
2019/04/29	0	0.00	15	44.72	44.60	-15	17,665	-0.08%
2019/04/26	1	44.35	1	44.45	44.50	0	17,852	0.00%
2019/04/25	0	0.00	3	44.48	44.35	-3	18,088	-0.02%
2019/04/19	0	0.00	3	44.45	44.35	-3	19,298	-0.02%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/16	1	44.05	1	44.05	44.10	0	19,348	0.00%
2019/04/15	55	44.20	0	0.00	44.15	55	19,302	0.28%
2019/04/12	10	44.14	0	0.00	44.10	10	19,307	0.05%
2019/04/11	17	44.32	0	0.00	44.15	17	19,349	0.09%
2019/04/10	5	44.25	2	44.35	44.20	3	19,157	0.02%
2019/04/09	7	44.23	0	0.00	44.30	7	18,921	0.04%
2019/04/08	21	44.68	0	0.00	44.30	21	18,599	0.11%
2019/04/03	2	44.80	0	0.00	44.80	2	18,081	0.01%
2019/04/02	0	0.00	1	44.90	44.80	-1	18,020	-0.01%
2019/04/01	1	44.60	0	0.00	44.50	1	18,047	0.01%
2019/03/29	3	44.48	7	44.71	44.95	-4	17,832	-0.02%
2019/03/28	11	44.05	0	0.00	44.00	11	17,709	0.06%
2019/03/27	4	44.61	1	44.60	44.50	3	17,366	0.02%
2019/03/26	2	45.20	0	0.00	45.25	2	17,108	0.01%
2019/03/25	23	45.35	0	0.00	45.40	23	17,067	0.13%
2019/03/22	11	46.03	0	0.00	46.20	11	16,893	0.07%
2019/03/20	1	46.90	0	0.00	46.95	1	16,780	0.01%
2019/03/19	2	46.65	2	46.70	46.65	0	16,896	0.00%
2019/03/14	0	0.00	3.8	45.20	45.10	-3.8	16,273	-0.02%
2019/03/13	0	0.00	2	45.15	45.15	-2	16,385	-0.01%
2019/03/11	9	44.48	2	44.55	44.40	7	16,510	0.04%
2019/03/07	4	44.60	1	44.65	44.65	3	16,730	0.02%
2019/03/06	0	0.00	1	44.90	44.95	-1	16,792	-0.01%
2019/03/05	1	44.60	0	0.00	44.60	1	17,051	0.01%
2019/02/27	6	45.21	0	0.00	45.30	6	16,897	0.04%
2019/02/25	10	45.55	2	45.55	45.55	8	16,530	0.05%
2019/02/21	5	45.25	2	45.15	45.40	3	16,449	0.02%
2019/02/19	0	0.00	3	44.65	44.60	-3	16,200	-0.02%
2019/02/18	2	44.45	1	44.50	44.40	1	16,200	0.01%
2019/02/15	1	44.45	0	0.00	44.20	1	15,981	0.01%
2019/02/14	0	0.00	4	44.70	44.55	-4	15,903	-0.03%
2019/02/13	0	0.00	5	44.15	44.30	-5	15,657	-0.03%
2019/02/12	1	43.60	0	0.00	43.90	1	15,578	0.01%
2019/02/11	2	43.70	0	0.00	43.55	2	15,524	0.01%
2019/01/30	2	43.65	10	43.80	43.60	-8	15,374	-0.05%
2019/01/29	0.1	44.00	0	0.00	43.90	0.1	15,060	0.00%
2019/01/28	11.5	43.60	4	43.65	43.80	7.5	14,887	0.05%
2019/01/25	9	43.58	0	0.00	43.50	9	14,644	0.06%
2019/01/24	1	43.55	0	0.00	43.55	1	14,477	0.01%
2019/01/23	7	43.80	0	0.00	43.75	7	14,456	0.05%
2019/01/21	0	0.00	2	43.95	43.80	-2	14,376	-0.01%
2019/01/18	4	43.53	0	0.00	43.50	4	14,615	0.03%
2019/01/17	4	43.84	3	43.80	43.80	1	14,497	0.01%
2019/01/16	2	43.48	0	0.00	43.60	2	14,322	0.01%
2019/01/15	3	44.12	0	0.00	43.75	3	14,030	0.02%
2019/01/14	2	44.83	0	0.00	44.40	2	13,493	0.01%
2019/01/09	0	0.00	2	45.95	45.95	-2	13,385	-0.01%
2019/01/07	0	0.00	1	45.20	45.20	-1	13,425	-0.01%
2019/01/04	7	44.56	0	0.00	44.55	7	13,467	0.05%
2018/12/28	0.1	47.00	0	0.00	47.00	0.1	13,810	0.00%
2018/12/25	0	0.00	1	46.00	46.00	-1	14,341	-0.01%
2018/12/24	2	46.33	0	0.00	46.50	2	14,365	0.01%
2018/12/21	9	46.90	0	0.00	46.95	9	14,474	0.06%
2018/12/19	1	46.95	0	0.00	47.25	1	14,318	0.01%
2018/12/17	0	0.00	10	47.80	47.70	-10	14,372	-0.07%
2018/12/14	7	47.62	0	0.00	47.55	7	14,530	0.05%
2018/12/13	0	0.00	13	48.05	48.25	-13	14,376	-0.09%
2018/12/12	40	47.28	0	0.00	47.50	40	14,310	0.28%
2018/12/10	1	47.65	0	0.00	47.60	1	13,959	0.01%
2018/12/07	3	48.05	0	0.00	48.15	3	13,964	0.02%
2018/12/06	2	48.25	0	0.00	48.25	2	14,017	0.01%
2018/11/26	0	0.00	0	49.65	49.55	0	13,145	0.00%
2018/11/23	0	0.00	10	50.00	49.95	-10	12,886	-0.08%
2018/11/09	0	50.70	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	1	50.30	1	50.80	50.90	0	13,006	0.00%
2018/11/07	0	0.00	10	49.98	50.10	-10	12,859	-0.08%
2018/11/02	0	0.00	10	48.88	49.50	-10	12,818	-0.08%
2018/10/30	0.1	48.35	0	0.00	48.35	0.1	12,477	0.00%
2018/10/29	0.1	47.50	0	0.00	47.50	0.1	12,456	0.00%
2018/10/26	7.3	47.46	1	47.35	47.40	6.3	12,309	0.05%
2018/10/25	5	48.70	0	0.00	48.70	5	11,924	0.04%
2018/10/24	5	49.10	3	49.75	49.75	2	11,850	0.02%
2018/10/17	0	0.00	3	50.00	50.00	-3	11,627	-0.03%
2018/10/16	0	0.00	0.2	50.40	50.40	-0.2	11,549	0.00%
2018/10/15	0	0.00	5	49.75	50.00	-5	11,464	-0.04%
2018/10/12	17	49.46	6	50.48	50.60	11	11,252	0.10%
2018/10/11	17	50.42	1	50.10	50.10	16	11,086	0.14%
2018/10/09	0	0.00	5	52.70	52.40	-5	10,544	-0.05%
2018/10/05	2	51.40	0	0.00	51.20	2	10,408	0.02%
2018/10/04	1	51.60	2	51.80	51.70	-1	10,304	-0.01%
2018/10/03	3	52.20	0	0.00	52.20	3	10,291	0.03%
2018/09/27	5	52.70	1	52.90	52.80	4	10,592	0.04%
2018/09/25	4	52.90	0	0.00	52.80	4	10,913	0.04%
2018/09/21	0	0.00	1	52.90	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	1	52.40	52.20	-1	10,889	-0.01%
2018/09/12	0.1	50.60	0	0.00	50.50	0.1	11,881	0.00%
2018/09/11	1.2	50.70	0	0.00	50.50	1.2	12,101	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	1	52.40	52.20	-1	13,047	-0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/27	0.1	52.60	0	0.00	52.80	0.1	13,544	0.00%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/22	1	51.90	0	0.00	52.10	1	14,303	0.01%
2018/08/17	1	51.90	0	0.00	51.80	1	14,160	0.01%
2018/08/16	1	51.20	4	51.50	51.50	-3	14,206	-0.02%
2018/08/13	52	52.01	7	52.37	52.00	45	14,288	0.31%
2018/08/10	8	52.99	0	0.00	53.00	8	14,353	0.06%
2018/08/08	0	0.00	3	53.10	53.00	-3	14,644	-0.02%
2018/08/07	6.5	52.59	0	0.00	52.50	6.5	14,831	0.04%
2018/08/06	3	52.77	0	0.00	53.00	3	14,992	0.02%
2018/08/03	0	0.00	6	52.70	52.80	-6	15,364	-0.04%
2018/08/01	7	52.39	0	0.00	52.50	7	15,569	0.04%
2018/07/30	3	52.10	0	0.00	52.20	3	15,752	0.02%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/25	4	52.10	0	0.00	52.10	4	15,854	0.03%
2018/07/24	0	0.00	1	52.10	52.10	-1	15,828	-0.01%
2018/07/23	7	52.44	0	0.00	52.30	7	15,984	0.04%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	3	52.00	2	52.20	52.20	1	16,748	0.01%
2018/07/12	0	0.00	2	51.70	52.10	-2	16,800	-0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/09	0	0.00	1	51.50	51.70	-1	16,654	-0.01%
2018/07/05	2	51.30	0	0.00	51.40	2	16,507	0.01%
2018/07/04	3	51.70	1	51.50	51.90	2	16,616	0.01%
2018/07/03	3	52.50	0	0.00	52.10	3	16,535	0.02%
2018/06/29	1	53.10	0	0.00	53.80	1	16,159	0.01%
2018/06/28	0	0.00	1	52.70	53.00	-1	15,945	-0.01%
2018/06/27	1	53.00	0	0.00	52.80	1	15,878	0.01%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	1	55.70	0	0.00	55.60	1	15,534	0.01%
2018/06/12	0	0.00	1	55.80	55.10	-1	14,001	-0.01%
2018/06/05	0	0.00	21	54.40	54.30	-21	14,065	-0.15%
2018/06/04	0	0.00	4	53.70	54.00	-4	14,053	-0.03%
2018/05/31	0	0.00	40	53.50	53.60	-40	13,998	-0.29%
2018/05/30	25	52.91	0	0.00	52.90	25	13,666	0.18%
2018/05/22	0	0.00	1	54.90	54.70	-1	13,826	-0.01%
2018/05/21	0	0.00	50	54.80	55.00	-50	14,054	-0.36%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/15	0	0.00	2	54.60	54.00	-2	14,402	-0.01%
2018/05/11	0	0.00	6	54.07	54.60	-6	14,736	-0.04%
2018/05/10	1	53.60	0	0.00	53.30	1	14,429	0.01%
2018/05/04	4	52.90	3	53.00	52.80	1	14,309	0.01%
2018/04/30	0	0.00	4	53.80	53.50	-4	14,691	-0.03%
2018/04/26	0	0.00	0.5	52.50	52.80	-0.5	14,749	0.00%
2018/04/25	0.6	52.20	0	0.00	52.20	0.6	14,567	0.00%
2018/04/24	0	0.00	43.2	52.65	52.50	-43.2	14,412	-0.30%
2018/04/23	0	52.30	2	52.70	52.50	-2	14,523	-0.01%
2018/04/18	50	52.00	0	0.00	52.00	50	14,751	0.34%
2018/04/17	3	51.80	0	0.00	51.60	3	14,773	0.02%
2018/04/13	49	52.77	0	0.00	52.80	49	15,106	0.32%
2018/04/12	11	53.57	0	0.00	53.30	11	15,314	0.07%
2018/04/11	25	53.66	0	0.00	53.30	25	15,513	0.16%
2018/04/10	0	0.00	63	53.21	53.00	-63	15,594	-0.40%
2018/04/03	10	52.10	0	0.00	52.00	10	15,783	0.06%
2018/03/30	0.3	52.00	0	0.00	51.90	0.3	16,053	0.00%
2018/03/29	2.2	52.13	0	0.00	51.80	2.2	16,036	0.01%
2018/03/28	50.2	52.60	0	0.00	52.50	50.2	15,956	0.31%
2018/03/27	0	0.00	1	53.30	53.30	-1	16,044	-0.01%
2018/03/26	3	52.40	1	52.50	52.80	2	16,064	0.01%
2018/03/23	2	52.55	0	0.00	52.20	2	16,204	0.01%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/14	1	53.50	0	0.00	53.90	1	16,604	0.01%
2018/03/13	7	54.19	0	0.00	53.90	7	16,660	0.04%
2018/03/12	0	0.00	1	53.90	54.50	-1	16,673	-0.01%
2018/03/09	1	52.20	0	0.00	52.00	1	16,714	0.01%
2018/03/07	0	0.00	3	52.80	52.50	-3	17,930	-0.02%
2018/03/05	0.2	52.60	0	0.00	52.60	0.2	19,210	0.00%
2018/02/26	0	0.00	2	54.70	54.30	-2	19,415	-0.01%
2018/02/22	0	0.00	1	54.30	54.20	-1	20,668	0.00%
2018/02/21	1	54.00	0	0.00	54.00	1	21,958	0.00%
2018/02/12	1.2	53.17	0	0.00	53.00	1.2	22,058	0.01%
2018/02/09	1	52.60	1	52.80	52.80	0	21,999	0.00%
2018/02/08	0	0.00	1	53.20	53.30	-1	21,798	0.00%
2018/02/07	3	52.20	101	52.43	52.70	-98	21,929	-0.45%	大賣/
2018/02/06	1.3	50.69	0	0.00	50.80	1.3	21,788	0.01%
2018/02/05	10	54.10	0	0.00	54.10	10	21,376	0.05%
2018/01/30	10	54.70	0	0.00	54.40	10	21,082	0.05%
2018/01/26	16	54.73	0	0.00	54.70	16	20,866	0.08%
2018/01/25	10	55.60	0	0.00	55.60	10	20,658	0.05%
2018/01/19	4	55.60	0	0.00	56.00	4	20,908	0.02%
2018/01/18	12	55.93	0	0.00	55.90	12	20,836	0.06%
2018/01/17	7	56.04	5	56.10	56.30	2	20,787	0.01%
2018/01/16	5	56.70	4	56.60	56.60	1	20,659	0.00%
2018/01/15	0	0.00	12	56.50	56.50	-12	20,518	-0.06%
2018/01/11	4	55.70	4.1	55.20	55.40	-0.1	20,202	0.00%
2018/01/10	4	55.60	13	56.50	55.60	-9	20,285	-0.04%
2018/01/09	1	55.80	0	0.00	55.80	1	20,010	0.00%
2018/01/05	0	0.00	1	55.50	55.70	-1	19,793	-0.01%
2018/01/04	1	55.00	1	55.30	55.40	0	19,585	0.00%
2018/01/03	33	55.01	8	54.98	55.20	25	19,635	0.13%