國泰金 (2882)-統一-嘉義券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/12/17	24	68.90	0.1	68.60	68.60	23.9	24,175	0.10%
2024/12/16	0	0.00	11	70.37	70.10	-11	23,978	-0.05%
2024/12/13	0	0.00	5.5	69.49	69.50	-5.5	23,550	-0.02%
2024/12/12	0	0.00	28	69.61	69.60	-28	23,579	-0.12%
2024/12/11	15.2	68.13	0.2	68.50	68.40	15	23,310	0.06%
2024/12/09	0.2	68.70	3	69.00	69.20	-2.8	23,395	-0.01%
2024/12/06	5	68.40	0	0.00	68.70	5	23,586	0.02%
2024/12/05	7	69.12	8	69.11	69.20	-1	23,825	0.00%
2024/12/04	0	0.00	82	68.83	69.00	-82	24,121	-0.34%
2024/12/03	0	0.00	75.2	68.34	68.90	-75.2	24,468	-0.31%
2024/12/02	0	0.00	33.3	67.41	67.60	-33.3	24,243	-0.14%
2024/11/29	6.1	65.33	1	65.60	65.70	5.1	24,434	0.02%
2024/11/28	1	66.60	0	0.00	66.30	1	24,550	0.00%
2024/11/25	0	0.00	1.2	67.53	67.30	-1.2	24,746	0.00%
2024/11/22	4.1	66.68	2	66.75	66.80	2.1	24,744	0.01%
2024/11/21	4.3	66.31	1	66.30	66.60	3.3	24,579	0.01%
2024/11/20	35	67.10	0	0.00	67.40	35	24,346	0.14%
2024/11/19	22	66.90	3	67.20	67.70	19	24,226	0.08%
2024/11/18	9	66.60	3	66.80	67.00	6	24,134	0.02%
2024/11/15	0	0.00	1.1	67.91	66.90	-1.1	24,123	0.00%
2024/11/13	1.2	66.74	0	0.00	66.80	1.2	24,201	0.00%
2024/11/12	20.2	67.84	0	0.00	67.50	20.2	24,046	0.08%
2024/11/11	30	68.67	0	0.00	68.70	30	23,709	0.13%
2024/11/07	1	69.80	19	69.87	69.80	-18	24,388	-0.07%
2024/11/06	0.4	69.30	0	0.00	69.10	0.4	24,339	0.00%
2024/11/05	0	0.00	2	69.05	69.80	-2	24,824	-0.01%
2024/11/04	0.7	69.30	14.4	69.39	69.60	-13.8	25,413	-0.05%
2024/11/01	32	67.77	10	68.65	68.60	22	26,083	0.08%
2024/10/30	2	68.70	21	68.76	68.90	-19	26,128	-0.07%
2024/10/29	15	68.20	0	0.00	68.50	15	26,282	0.06%
2024/10/28	0	0.00	41.2	68.72	69.30	-41.2	26,235	-0.16%
2024/10/25	0	0.00	1.8	68.84	69.00	-1.8	26,227	-0.01%
2024/10/24	18	68.34	0	0.00	68.20	18	26,539	0.07%
2024/10/23	0	0.00	16.4	69.03	69.20	-16.4	26,893	-0.06%
2024/10/22	0	0.00	8	69.08	69.30	-8	26,964	-0.03%
2024/10/21	34	68.39	1	68.50	68.30	33	27,316	0.12%
2024/10/18	0	0.00	31.7	69.46	69.80	-31.7	27,546	-0.12%
2024/10/17	0	0.00	21	68.57	68.60	-21	27,646	-0.08%
2024/10/16	24.1	67.71	0	0.00	67.80	24.1	28,065	0.09%
2024/10/15	0.1	68.60	22	68.57	68.80	-21.9	28,259	-0.08%
2024/10/14	5	67.50	2	67.90	67.70	3	28,342	0.01%
2024/10/11	5	67.80	5	68.40	68.00	0	28,801	0.00%
2024/10/09	1	68.40	1	68.20	67.80	0	29,686	0.00%
2024/10/08	0.1	67.60	1	68.20	67.70	-0.9	30,167	0.00%
2024/10/07	0.1	67.50	11.5	67.35	68.00	-11.4	30,502	-0.04%
2024/10/04	3	65.93	4	66.20	66.00	-1	30,706	0.00%
2024/10/01	6	66.55	3	66.53	66.70	3	30,936	0.01%
2024/09/30	3	66.93	4	67.15	66.50	-1	31,642	0.00%
2024/09/27	3	67.57	14	67.49	67.50	-11	32,531	-0.03%
2024/09/26	0	0.00	15.2	68.31	68.30	-15.2	32,345	-0.05%
2024/09/25	0	0.00	1.4	66.92	67.10	-1.4	32,742	0.00%
2024/09/24	1.1	65.98	25.7	66.20	66.30	-24.6	33,013	-0.07%
2024/09/23	1	64.90	3	65.30	65.40	-2	33,078	-0.01%
2024/09/20	2.1	64.93	14.2	64.64	64.70	-12.2	33,368	-0.04%
2024/09/19	6	63.98	28	64.62	64.80	-22	33,208	-0.07%
2024/09/18	1	62.90	0	0.00	63.20	1	33,076	0.00%
2024/09/16	1.4	62.73	3	62.97	63.10	-1.6	33,602	0.00%
2024/09/13	18	62.89	21.1	63.49	63.20	-3.1	34,168	-0.01%
2024/09/12	16	62.64	30.1	62.60	62.90	-14.1	34,410	-0.04%
2024/09/11	0	0.00	45	62.71	62.50	-45	34,555	-0.13%
2024/09/10	1	62.10	1	63.00	62.60	0	34,570	0.00%
2024/09/09	18.1	61.99	0	0.00	62.50	18.1	34,634	0.05%
2024/09/06	15	62.20	11.1	63.16	63.50	3.9	34,688	0.01%
2024/09/05	122	62.40	120	63.09	62.40	2	34,790	0.01%	大買/大賣/
2024/09/04	28.2	61.44	27	61.95	61.60	1.2	35,122	0.00%
2024/09/03	4	63.73	0.3	64.20	63.70	3.8	34,982	0.01%
2024/09/02	1	64.70	2.5	64.78	64.70	-1.5	35,440	0.00%
2024/08/30	0	0.00	9.1	63.36	63.50	-9.1	35,175	-0.03%
2024/08/29	3	62.97	3	62.97	63.10	0	34,965	0.00%
2024/08/28	1	63.30	2	63.30	63.50	-1	35,037	0.00%
2024/08/27	17	63.02	1.5	63.10	63.10	15.5	35,592	0.04%
2024/08/26	3	63.10	59.1	63.60	63.90	-56.1	35,737	-0.16%
2024/08/23	12	60.75	0	0.00	61.50	12	35,594	0.03%
2024/08/22	16	61.21	3	61.23	61.40	13	36,129	0.04%
2024/08/21	0	0.00	10	62.00	61.90	-10	36,240	-0.03%
2024/08/20	23	61.25	4	61.50	61.70	19	36,204	0.05%
2024/08/19	2	63.15	2	62.70	62.30	0	36,303	0.00%
2024/08/16	2	62.70	18.9	62.99	63.00	-16.9	36,294	-0.05%
2024/08/15	10	61.60	11	62.61	61.60	-1	36,204	0.00%
2024/08/14	2	62.30	12	62.13	61.90	-10	36,250	-0.03%
2024/08/12	3	60.87	0	0.00	61.00	3	36,958	0.01%
2024/08/09	2	61.30	3.4	61.14	60.50	-1.4	37,786	0.00%
2024/08/08	11	58.01	1	58.00	57.80	10	37,547	0.03%
2024/08/07	3	57.00	21.2	58.12	58.60	-18.2	38,115	-0.05%
2024/08/06	10.1	55.41	14	56.42	56.10	-4	39,274	-0.01%
2024/08/05	52.2	57.28	5.1	57.20	55.60	47.1	39,111	0.12%
2024/08/02	1.1	60.85	3	61.13	61.30	-1.9	38,224	0.00%
2024/08/01	0	0.00	1	62.70	62.80	-1	38,033	0.00%
2024/07/31	1	62.70	11	62.68	62.40	-10	38,121	-0.03%
2024/07/30	41	61.04	1	60.90	61.70	40	38,061	0.11%
2024/07/29	0	0.00	1	62.40	62.70	-1	38,090	0.00%
2024/07/26	1.4	60.16	9	61.37	61.50	-7.6	38,182	-0.02%
2024/07/23	3.6	61.19	2	61.35	61.50	1.6	38,469	0.00%
2024/07/22	6.7	60.66	34	59.84	60.00	-27.3	38,329	-0.07%
2024/07/19	41.2	62.33	27	62.14	62.60	14.2	37,857	0.04%
2024/07/18	67.1	63.92	55	63.72	64.20	12.1	37,382	0.03%
2024/07/17	71	64.98	12	65.76	65.30	59	36,835	0.16%
2024/07/16	1	64.90	5.2	65.49	65.40	-4.2	36,552	-0.01%
2024/07/15	80	64.34	2	64.55	65.00	78	36,512	0.21%
2024/07/12	6.2	65.50	7	65.63	65.70	-0.8	36,287	0.00%
2024/07/11	6.3	64.92	22.2	65.36	65.50	-15.9	35,940	-0.04%
2024/07/10	4.1	63.20	27.1	63.07	63.60	-23	35,266	-0.07%
2024/07/09	2.1	63.00	2.6	62.35	62.10	-0.5	34,893	0.00%
2024/07/08	1.2	62.00	15.7	61.99	62.30	-14.5	34,605	-0.04%
2024/07/05	0.1	60.80	4	61.03	61.30	-3.9	34,651	-0.01%
2024/07/04	55.5	60.58	3.3	61.35	60.70	52.2	34,497	0.15%
2024/07/03	1	61.30	82	60.78	61.50	-81	34,232	-0.24%
2024/07/02	1.1	57.75	6	58.15	58.20	-4.9	33,097	-0.01%
2024/07/01	2	57.30	1	57.60	58.10	1	33,019	0.00%
2024/06/28	14	59.00	248.5	59.46	59.00	-234.5	32,062	-0.73%	大賣/鉅額交易
2024/06/27	0.1	58.50	20	59.10	59.10	-19.9	31,576	-0.06%
2024/06/26	6.2	59.13	0.1	59.90	59.50	6.1	31,070	0.02%
2024/06/25	7	60.71	26	60.13	60.50	-19	30,648	-0.06%
2024/06/24	0	0.00	3	60.37	60.30	-3	30,315	-0.01%
2024/06/21	0	0.00	3.2	59.91	60.10	-3.2	30,135	-0.01%
2024/06/20	0	0.00	12.7	59.74	60.10	-12.7	29,779	-0.04%
2024/06/19	22.1	58.90	2	59.20	59.00	20.1	29,664	0.07%
2024/06/18	0	0.00	9	58.70	58.90	-9	29,908	-0.03%
2024/06/17	7.2	57.52	0	0.00	57.50	7.2	29,757	0.02%
2024/06/14	0.1	57.90	0	0.00	58.20	0.1	29,773	0.00%
2024/06/13	2	58.00	11	58.65	58.10	-9	29,821	-0.03%
2024/06/12	1.3	58.00	0	0.00	57.90	1.3	30,391	0.00%
2024/06/11	7.9	58.77	8.2	58.87	58.70	-0.4	31,116	0.00%
2024/06/07	0.1	58.00	1.2	58.04	58.20	-1.2	30,880	0.00%
2024/06/06	0	0.00	8.4	57.23	57.50	-8.4	31,074	-0.03%
2024/06/05	0	0.00	1.2	56.43	56.50	-1.2	31,223	0.00%
2024/06/04	0.1	56.20	2	56.45	56.40	-1.9	31,647	-0.01%
2024/06/03	0	0.00	1.2	56.67	56.70	-1.2	31,675	0.00%
2024/05/31	3.1	55.96	6	55.95	56.20	-2.9	31,663	-0.01%
2024/05/30	2	56.00	3	56.13	55.60	-1	31,098	0.00%
2024/05/29	3.1	55.65	1	55.80	55.60	2.1	30,827	0.01%
2024/05/28	1	56.80	7.5	56.58	56.80	-6.5	30,409	-0.02%
2024/05/27	1	55.20	2	55.55	55.60	-1	30,154	0.00%
2024/05/24	4	54.73	2	54.80	54.90	2	30,085	0.01%
2024/05/23	9	54.87	2	54.80	54.80	7	30,107	0.02%
2024/05/22	0	55.80	1	56.00	56.00	-1	29,852	0.00%
2024/05/21	8.3	55.18	1	55.60	55.40	7.3	29,708	0.02%
2024/05/20	3.2	55.81	2.3	56.07	56.00	0.9	29,367	0.00%
2024/05/17	2	56.20	10.2	56.37	56.40	-8.2	29,208	-0.03%
2024/05/16	7.6	56.79	43.6	56.42	56.40	-36	29,050	-0.12%
2024/05/15	17	56.63	23.2	56.20	56.60	-6.2	28,227	-0.02%
2024/05/14	0.2	54.40	4	54.80	54.30	-3.8	27,245	-0.01%
2024/05/13	6	55.37	1	55.30	55.10	5	26,962	0.02%
2024/05/10	4	53.60	62.7	54.70	55.50	-58.7	26,191	-0.22%
2024/05/09	0.1	51.70	10.2	51.74	51.70	-10.1	24,534	-0.04%
2024/05/08	2.3	50.80	1	50.90	50.90	1.3	24,131	0.01%
2024/05/07	2	51.50	2	50.80	50.90	0	24,147	0.00%
2024/05/06	12.1	51.00	10.3	50.92	50.90	1.8	24,031	0.01%
2024/05/03	0.3	49.95	0	0.00	50.20	0.3	23,755	0.00%
2024/05/02	6.2	50.22	10	50.45	50.30	-3.8	23,703	-0.02%
2024/04/30	1.5	50.80	7	50.99	50.50	-5.5	23,517	-0.02%
2024/04/29	0	0.00	22	50.07	50.80	-22	23,098	-0.10%
2024/04/26	0	0.00	5.2	49.15	48.90	-5.2	22,340	-0.02%
2024/04/25	2.2	48.48	0	0.00	48.55	2.2	22,428	0.01%
2024/04/24	0	0.00	9.2	49.36	49.25	-9.2	22,385	-0.04%
2024/04/23	1	48.75	0.1	48.70	48.75	0.9	22,603	0.00%
2024/04/22	0	0.00	5	48.37	48.40	-5	22,828	-0.02%
2024/04/19	18	47.66	4	47.42	47.45	14	22,753	0.06%
2024/04/18	0	0.00	1	48.20	48.45	-1	22,431	0.00%
2024/04/17	3.2	47.87	1	47.80	47.90	2.2	22,340	0.01%
2024/04/16	18.2	47.94	2	48.30	47.85	16.2	22,176	0.07%
2024/04/15	2.7	48.55	0	0.00	48.95	2.7	21,808	0.01%
2024/04/12	2.4	49.11	0	0.00	49.05	2.4	21,657	0.01%
2024/04/11	8.3	49.78	109	49.99	49.70	-100.7	21,353	-0.47%	大賣/
2024/04/10	13	48.97	5	48.81	48.75	8	20,845	0.04%
2024/04/09	1	49.25	9	49.31	49.45	-8	20,642	-0.04%
2024/04/03	13.1	48.32	2	48.40	48.05	11.1	20,142	0.06%
2024/04/02	0	0.00	2	48.95	48.95	-2	20,059	-0.01%
2024/04/01	1	49.00	4.2	48.88	48.95	-3.2	20,092	-0.02%
2024/03/28	1.1	48.10	3	48.17	48.25	-1.9	19,806	-0.01%
2024/03/27	3	48.10	1	48.20	48.20	2	19,792	0.01%
2024/03/26	0.1	48.20	3	48.18	48.35	-3	19,800	-0.01%
2024/03/25	7	47.98	1	48.20	48.10	6	19,822	0.03%
2024/03/22	18.3	48.56	5	48.93	48.55	13.3	19,755	0.07%
2024/03/21	3.3	48.11	15	48.44	48.55	-11.7	19,329	-0.06%
2024/03/20	1	47.50	0	0.00	47.50	1	19,083	0.01%
2024/03/19	6	47.48	4	47.78	47.75	2	19,384	0.01%
2024/03/18	4	47.54	2	47.68	47.55	2	19,301	0.01%
2024/03/15	4	47.74	4	47.90	47.65	0	19,158	0.00%
2024/03/14	4	48.03	27	48.07	48.30	-23	18,269	-0.13%
2024/03/13	7	46.65	12	46.56	46.80	-5	17,370	-0.03%
2024/03/12	2	46.30	16.2	46.29	46.50	-14.2	17,141	-0.08%
2024/03/11	1	46.00	11.5	46.25	46.05	-10.5	16,726	-0.06%
2024/03/08	0	0.00	15.4	45.20	45.30	-15.4	16,215	-0.09%
2024/03/07	4	44.82	7	44.76	44.85	-3	15,741	-0.02%
2024/03/06	6	44.62	1	44.90	44.55	5	15,652	0.03%
2024/03/05	2.6	44.71	1.9	44.73	44.65	0.7	15,917	0.00%
2024/03/04	6	44.69	6	44.76	44.65	0	15,905	0.00%
2024/02/27	6.1	44.37	3	44.65	44.30	3.1	15,657	0.02%
2024/02/26	11.2	44.36	1	44.30	44.30	10.2	15,576	0.07%
2024/02/23	3	44.63	0	44.55	44.45	3	15,466	0.02%
2024/02/22	1	44.75	0	0.00	44.90	1	15,679	0.01%
2024/02/21	1.2	44.73	0	0.00	44.75	1.2	15,691	0.01%
2024/02/20	1	45.00	5	45.00	45.10	-4	15,713	-0.03%
2024/02/19	0	0.00	9.8	44.87	45.00	-9.8	15,792	-0.06%
2024/02/16	1	44.44	0	0.00	44.55	1	15,816	0.01%
2024/02/15	3	44.10	2.6	44.18	44.05	0.4	15,933	0.00%
2024/02/05	1	43.76	1	44.00	43.90	0	15,847	0.00%
2024/02/02	0.1	44.35	0	0.00	44.10	0.1	15,646	0.00%
2024/02/01	5	44.35	0	0.00	44.45	5	15,568	0.03%
2024/01/31	0	44.00	0	0.00	44.15	0	15,471	0.00%
2024/01/30	3.1	43.99	1	43.90	43.90	2.1	15,388	0.01%
2024/01/29	1.1	44.35	2.2	44.36	44.40	-1.1	15,324	-0.01%
2024/01/26	0	44.50	3	44.40	44.50	-3	15,340	-0.02%
2024/01/25	0.3	44.31	2	44.30	44.35	-1.7	15,366	-0.01%
2024/01/24	2.1	44.25	2.2	44.21	44.20	-0.2	15,325	0.00%
2024/01/23	2	44.00	5	44.10	44.20	-3	15,272	-0.02%
2024/01/22	5.1	43.90	0.7	43.97	43.85	4.4	15,315	0.03%
2024/01/19	8.1	43.16	7.4	43.77	43.80	0.7	15,261	0.00%
2024/01/18	9.1	43.32	1	43.30	43.30	8.1	15,132	0.05%
2024/01/17	6.2	43.70	1	43.30	43.30	5.2	14,958	0.03%
2024/01/16	111.1	43.95	0	0.00	44.00	111.1	14,499	0.77%	大買/鉅額交易
2024/01/15	3	44.58	2	44.65	44.45	1	14,262	0.01%
2024/01/12	8.1	44.54	1	44.50	44.50	7.1	14,417	0.05%
2024/01/11	7.1	44.51	0.2	44.78	44.60	6.9	14,442	0.05%
2024/01/10	6	44.78	0.9	44.97	44.70	5.1	14,537	0.04%
2024/01/09	15	45.03	0	0.00	44.75	15	14,551	0.10%
2024/01/08	5.6	44.90	0.7	45.29	45.10	4.9	14,471	0.03%
2024/01/05	0	44.95	0	0.00	44.85	0	14,492	0.00%
2024/01/04	10	44.90	0	0.00	44.70	10	14,633	0.07%
2024/01/03	2.1	44.88	1	44.95	44.95	1.1	14,958	0.01%
2024/01/02	3.4	45.35	1.4	45.53	45.50	2	14,818	0.01%
2023/12/29	1	45.55	5	45.69	45.75	-4	14,897	-0.03%
2023/12/28	0.8	45.70	1.4	45.64	45.80	-0.6	15,058	0.00%
2023/12/27	3	45.50	5	45.45	45.45	-2	15,076	-0.01%
2023/12/25	0.2	44.90	1.4	44.84	44.85	-1.2	15,071	-0.01%
2023/12/22	6	44.65	0	0.00	44.65	6	15,129	0.04%
2023/12/21	0	0.00	0.1	44.90	44.70	-0.1	15,143	0.00%
2023/12/20	2	44.85	0	0.00	44.85	2	15,167	0.01%
2023/12/19	3.3	44.99	1	44.90	44.90	2.3	15,132	0.02%
2023/12/18	4	45.46	3	45.48	45.50	1	15,242	0.01%
2023/12/15	2	45.73	3	45.73	45.85	-1	15,385	-0.01%
2023/12/14	2	45.85	2.2	45.79	45.90	-0.2	15,090	0.00%
2023/12/13	0	44.85	0	0.00	44.70	0	14,626	0.00%
2023/12/12	2	44.65	0	0.00	44.75	2	14,668	0.01%
2023/12/11	4	44.84	1	44.85	44.85	3	14,610	0.02%
2023/12/08	11.1	44.90	4	44.96	44.85	7.1	14,513	0.05%
2023/12/07	6	45.11	9	45.01	45.00	-3	14,380	-0.02%
2023/12/06	1	45.50	0	0.00	45.45	1	14,160	0.01%
2023/12/05	7.1	45.55	4	45.66	45.55	3.1	14,051	0.02%
2023/12/04	3	46.00	0	0.00	46.25	3	13,799	0.02%
2023/12/01	3	46.02	3.3	46.13	46.05	-0.3	13,838	0.00%
2023/11/30	0.1	45.90	0	0.00	46.50	0.1	13,738	0.00%
2023/11/29	1	45.85	1	46.05	45.75	0	13,300	0.00%
2023/11/28	1	45.70	3	45.90	46.00	-2	13,420	-0.01%
2023/11/27	2	45.90	2.2	46.01	45.75	-0.2	13,497	0.00%
2023/11/22	2	46.20	3	46.18	46.30	-1	13,527	-0.01%
2023/11/21	2	46.10	10.2	46.15	46.15	-8.2	13,506	-0.06%
2023/11/20	1	45.65	5.7	45.65	45.70	-4.7	13,372	-0.04%
2023/11/17	1	45.60	2	45.88	45.80	-1	13,436	-0.01%
2023/11/16	3	45.55	0	0.00	45.65	3	13,339	0.02%
2023/11/15	2	45.50	4	45.85	45.75	-2	13,178	-0.02%
2023/11/10	0	0.00	2	44.95	44.95	-2	12,999	-0.02%
2023/11/08	0	0.00	2	45.25	45.05	-2	13,393	-0.01%
2023/11/07	1	45.05	0	0.00	45.20	1	13,574	0.01%
2023/11/06	4	45.36	28.4	45.40	45.35	-24.4	13,650	-0.18%
2023/11/03	0	0.00	6.2	45.19	45.35	-6.2	13,730	-0.05%
2023/11/02	2	44.85	10	44.88	44.85	-8	13,962	-0.06%
2023/10/31	5.3	44.10	0	0.00	43.90	5.3	14,171	0.04%
2023/10/30	0	0.00	4.8	43.95	43.95	-4.8	14,634	-0.03%
2023/10/27	0	0.00	0.6	44.22	44.20	-0.6	15,080	0.00%
2023/10/26	0	0.00	0.2	44.05	43.85	-0.2	15,462	0.00%
2023/10/25	0	0.00	7	44.18	44.15	-7	15,491	-0.05%
2023/10/24	0.2	44.15	0	0.00	44.15	0.2	15,975	0.00%
2023/10/23	5.2	44.20	0	0.00	44.10	5.2	16,353	0.03%
2023/10/20	9.2	44.10	7.1	44.75	44.70	2.1	16,283	0.01%
2023/10/19	2	45.03	2	45.20	45.10	0	16,017	0.00%
2023/10/16	0.5	45.30	0	0.00	45.50	0.5	16,036	0.00%
2023/10/13	3.1	45.37	0	0.00	45.30	3.1	16,348	0.02%
2023/10/12	0	0.00	6.2	45.98	46.15	-6.2	16,565	-0.04%
2023/10/11	0	0.00	15.5	45.45	45.95	-15.5	16,466	-0.09%
2023/10/06	0	0.00	5.4	44.36	44.55	-5.4	16,194	-0.03%
2023/10/05	6	43.83	1.2	44.14	44.05	4.8	16,381	0.03%
2023/10/04	5.4	43.66	0	0.00	43.55	5.4	16,486	0.03%
2023/10/03	7.2	44.08	1	44.05	44.00	6.2	16,314	0.04%
2023/10/02	5	44.50	0	0.00	44.50	5	16,316	0.03%
2023/09/28	0.1	44.70	0.5	44.90	44.55	-0.4	16,601	0.00%
2023/09/27	22	44.41	0	44.60	44.60	22	16,568	0.13%
2023/09/26	2	44.60	1.1	44.61	44.45	0.9	16,547	0.01%
2023/09/22	8.1	44.84	1	44.70	44.70	7.1	16,512	0.04%
2023/09/21	14	44.90	4.1	44.99	44.90	9.9	16,526	0.06%
2023/09/20	6.1	45.80	0	0.00	45.70	6.1	16,348	0.04%
2023/09/19	0	46.40	0	0.00	46.35	0	16,310	0.00%
2023/09/18	1	46.35	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0	0.00	1	46.65	46.65	-1	16,421	-0.01%
2023/09/14	2	46.73	0	0.00	46.90	2	16,289	0.01%
2023/09/13	1	46.75	3	46.72	46.75	-2	16,345	-0.01%
2023/09/12	1	46.20	1	46.40	46.65	0	16,622	0.00%
2023/09/11	5	46.30	0	0.00	46.55	5	16,620	0.03%
2023/09/08	0	0.00	1	46.15	46.30	-1	16,744	-0.01%
2023/09/07	0	45.80	0	0.00	45.70	0	17,001	0.00%
2023/09/06	4	45.84	1	45.90	45.80	3	17,246	0.02%
2023/09/05	1	46.40	0.3	46.45	46.45	0.7	17,354	0.00%
2023/09/04	0.3	46.45	1	46.25	46.65	-0.7	17,791	0.00%
2023/09/01	0	0.00	9.7	46.56	46.60	-9.7	18,058	-0.05%
2023/08/31	2	45.70	0	0.00	45.60	2	17,967	0.01%
2023/08/30	0	0.00	2.1	46.07	46.10	-2.1	18,138	-0.01%
2023/08/29	0.2	45.70	9.3	45.76	46.05	-9.1	18,240	-0.05%
2023/08/28	0	0.00	7.2	45.29	45.40	-7.2	18,361	-0.04%
2023/08/25	6.1	44.25	0	0.00	44.50	6.1	19,481	0.03%
2023/08/24	0.2	44.30	0	0.00	44.65	0.2	19,716	0.00%
2023/08/22	17	44.98	2	45.00	45.00	15	20,119	0.07%
2023/08/21	1	45.25	0	45.40	45.40	1	20,286	0.00%
2023/08/17	1	44.60	2	45.15	45.30	-1	20,594	0.00%
2023/08/16	1	45.00	0	0.00	45.10	1	20,645	0.00%
2023/08/15	1	45.30	1	45.40	45.40	0	21,046	0.00%
2023/08/14	9	45.53	0	0.00	45.40	9	21,344	0.04%
2023/08/11	5	46.52	2	46.40	46.45	3	21,395	0.01%
2023/08/10	0.8	46.45	2	46.58	46.60	-1.2	21,437	-0.01%
2023/08/09	6.1	46.54	0	0.00	46.45	6.1	21,514	0.03%
2023/08/08	0.1	46.95	7	46.99	47.05	-6.9	21,727	-0.03%
2023/08/04	3	46.38	3.1	46.41	46.30	-0.1	21,795	0.00%
2023/08/02	93.1	46.30	6	46.38	46.20	87.1	21,721	0.40%
2023/08/01	7.1	46.57	85	46.90	47.25	-77.9	21,359	-0.36%
2023/07/31	20.1	46.20	0	0.00	45.75	20.1	20,808	0.10%
2023/07/28	22	45.63	0	0.00	45.75	22	20,486	0.11%
2023/07/27	1	45.55	4.1	45.86	46.00	-3.1	20,452	-0.02%
2023/07/26	0.1	45.13	180	45.22	45.35	-179.9	20,136	-0.89%	大賣/鉅額交易
2023/07/24	0	44.20	0	0.00	44.20	0	19,925	0.00%
2023/07/21	4	44.39	1	44.40	44.40	3	20,007	0.01%
2023/07/20	0	44.70	0	0.00	44.75	0	20,025	0.00%
2023/07/19	1	44.42	0	0.00	44.50	1	19,914	0.01%
2023/07/18	1	45.20	67	44.98	45.05	-66	19,807	-0.33%
2023/07/17	0	0.00	14.1	44.84	45.00	-14.1	19,538	-0.07%
2023/07/14	0	0.00	5	44.07	44.10	-5	19,244	-0.03%
2023/07/13	10	43.75	11	44.26	43.60	-1	19,219	-0.01%
2023/07/12	0	43.60	74	43.88	44.00	-74	19,104	-0.39%
2023/07/11	4	43.61	40.5	43.56	43.60	-36.5	19,068	-0.19%
2023/07/10	0.1	42.85	42	42.94	42.65	-41.9	19,014	-0.22%
2023/07/07	42	42.22	1	42.30	42.25	41	18,995	0.22%
2023/07/06	189.1	42.73	0	0.00	42.50	189.1	18,948	1.00%	大買/鉅額交易
2023/07/05	0.1	43.35	0.5	43.45	43.20	-0.4	18,679	0.00%
2023/07/04	0	0.00	22	43.10	43.05	-22	18,804	-0.12%
2023/07/03	10	43.25	0	0.00	43.30	10	18,884	0.05%
2023/06/30	7	43.24	1	43.45	43.15	6	19,065	0.03%
2023/06/29	0	43.65	2	43.58	43.40	-2	19,023	-0.01%
2023/06/28	4.1	43.51	3.9	43.62	43.65	0.2	18,959	0.00%
2023/06/27	1	44.00	1.2	44.03	44.15	-0.2	18,865	0.00%
2023/06/26	3	44.03	1.8	44.15	44.05	1.2	18,810	0.01%
2023/06/21	1	44.30	1	44.45	44.40	0	18,796	0.00%
2023/06/20	0	44.00	2.4	44.23	44.35	-2.4	18,939	-0.01%
2023/06/19	10	43.84	3	43.90	43.90	7	19,245	0.04%
2023/06/16	3.5	44.14	1	43.90	43.90	2.5	19,296	0.01%
2023/06/15	4	44.35	3	44.35	44.35	1	19,510	0.01%
2023/06/14	6	44.40	3	44.72	44.60	3	19,815	0.02%
2023/06/13	54	44.19	9	44.16	44.10	45	20,165	0.22%
2023/06/12	13	44.35	9	44.08	44.05	4	20,040	0.02%
2023/06/09	7	44.58	5	44.59	44.60	2	20,220	0.01%
2023/06/08	11	44.77	8	44.54	44.60	3	20,265	0.01%
2023/06/07	2	45.08	4	45.34	45.40	-2	20,307	-0.01%
2023/06/06	1	45.05	0	0.00	45.25	1	20,210	0.00%
2023/06/05	0	0.00	13.2	45.52	45.25	-13.2	20,213	-0.07%
2023/06/02	2	44.18	2	44.38	44.45	0	19,891	0.00%
2023/06/01	5	44.00	1	44.10	44.00	4	19,911	0.02%
2023/05/31	7	44.50	0	0.00	44.30	7	19,733	0.04%
2023/05/30	5.4	44.50	0	0.00	44.50	5.4	18,585	0.03%
2023/05/29	1	44.75	4	45.05	44.75	-3	18,760	-0.02%
2023/05/26	4	43.89	3	44.18	43.90	1	18,509	0.01%
2023/05/25	3.1	44.25	1	44.30	44.05	2.1	18,466	0.01%
2023/05/24	3	44.62	1	44.60	44.80	2	18,428	0.01%
2023/05/23	3.4	44.85	13	45.08	44.80	-9.7	18,451	-0.05%
2023/05/22	121.9	45.16	120	45.20	45.15	1.9	18,615	0.01%	大買/大賣/
2023/05/19	0	0.00	13.2	44.93	45.15	-13.2	18,867	-0.07%
2023/05/18	2	44.00	4	44.35	44.40	-2	18,393	-0.01%
2023/05/17	2	43.48	31.7	43.92	43.95	-29.7	18,294	-0.16%
2023/05/15	0.2	43.25	3.7	43.06	43.35	-3.6	18,107	-0.02%
2023/05/12	9	42.89	2	43.03	42.65	7	18,034	0.04%
2023/05/11	0	0.00	10	43.54	43.70	-10	17,729	-0.06%
2023/05/10	7.3	43.02	0	0.00	43.05	7.3	17,471	0.04%
2023/05/09	1	43.10	5.6	43.27	43.50	-4.6	17,476	-0.03%
2023/05/08	0	0.00	7	42.93	43.05	-7	17,565	-0.04%
2023/05/05	0	0.00	11.9	42.58	42.65	-11.9	17,742	-0.07%
2023/05/04	3	42.20	3	42.38	42.50	0	18,392	0.00%
2023/05/03	5	42.25	0	0.00	42.40	5	18,694	0.03%
2023/05/02	12	42.04	2	42.10	42.50	10	19,081	0.05%
2023/04/28	3	42.22	13	42.40	42.45	-10	19,559	-0.05%
2023/04/26	4	42.18	3	42.27	42.35	1	19,928	0.01%
2023/04/25	0	0.00	0.4	42.90	42.60	-0.4	20,081	0.00%
2023/04/24	1	42.60	0	0.00	42.65	1	20,163	0.00%
2023/04/21	2.6	42.62	1	42.75	42.70	1.6	20,326	0.01%
2023/04/20	1	42.85	1	42.95	42.95	0	20,474	0.00%
2023/04/19	103.2	42.74	0	0.00	42.75	103.2	21,138	0.49%	大買/鉅額交易
2023/04/18	0	0.00	0.2	43.05	43.10	-0.2	21,287	0.00%
2023/04/17	77	43.04	0	0.00	43.20	77	21,528	0.36%
2023/04/14	1	43.05	24	43.00	43.15	-23	21,676	-0.11%
2023/04/13	1	42.55	5	42.60	42.60	-4	21,991	-0.02%
2023/04/12	5	42.90	1	42.95	42.95	4	23,366	0.02%
2023/04/11	1	42.40	1	42.60	42.65	0	23,436	0.00%
2023/04/07	1	42.30	1	42.35	42.25	0	23,431	0.00%
2023/04/06	0	0.00	5.2	42.00	42.00	-5.2	23,302	-0.02%
2023/03/31	0	41.85	70.5	41.90	41.80	-70.5	23,594	-0.30%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/29	0	0.00	6	41.68	41.85	-6	23,677	-0.03%
2023/03/28	0	0.00	2.4	41.64	41.55	-2.4	23,992	-0.01%
2023/03/27	0.2	41.45	0.3	41.40	41.35	-0.1	24,166	0.00%
2023/03/24	1.1	41.35	6.2	41.27	41.30	-5.1	24,527	-0.02%
2023/03/23	3.1	41.46	3.9	41.41	41.55	-0.8	24,585	0.00%
2023/03/22	25.3	41.12	2	41.18	41.35	23.3	24,551	0.09%
2023/03/21	2	40.60	1	41.05	40.75	1	24,426	0.00%
2023/03/20	44.1	40.18	1	40.20	40.20	43.1	24,598	0.18%
2023/03/17	3	40.93	2	41.20	41.00	1	24,387	0.00%
2023/03/16	45.1	40.75	8	40.69	40.50	37.1	24,373	0.15%
2023/03/15	12	41.74	8.5	41.87	41.50	3.5	24,276	0.01%
2023/03/14	20.3	41.59	2	41.75	41.55	18.3	24,661	0.07%
2023/03/13	8.1	42.17	24	42.27	42.30	-15.9	24,935	-0.06%
2023/03/10	13.2	42.70	0	0.00	42.70	13.2	25,078	0.05%
2023/03/09	0	0.00	0.1	43.60	43.65	-0.1	25,129	0.00%
2023/03/07	0	0.00	2	43.70	43.75	-2	26,525	-0.01%
2023/03/06	2	43.60	31.3	43.70	43.60	-29.3	26,702	-0.11%
2023/03/03	1.1	42.96	1	43.05	42.90	0.1	26,792	0.00%
2023/03/02	4	42.70	1.4	42.96	43.00	2.6	26,977	0.01%
2023/03/01	6.4	42.81	0.9	43.07	42.75	5.5	27,137	0.02%
2023/02/24	71.2	43.27	3.3	43.43	43.45	67.9	26,962	0.25%
2023/02/23	5	43.30	4	43.39	43.30	1	26,909	0.00%
2023/02/22	6.1	43.31	1	43.45	43.35	5.1	26,842	0.02%
2023/02/21	6	43.77	4.1	43.83	43.85	1.9	26,799	0.01%
2023/02/20	15	44.17	6.4	44.39	44.45	8.6	26,879	0.03%
2023/02/17	3.4	43.61	38.6	43.90	44.00	-35.2	26,840	-0.13%
2023/02/16	3.1	42.95	2	43.15	43.05	1.1	26,950	0.00%
2023/02/15	10	43.04	11.6	43.14	42.95	-1.6	27,722	-0.01%
2023/02/14	6	43.53	24	43.40	43.60	-18	27,665	-0.07%
2023/02/13	2	42.85	1	42.50	42.90	1	27,674	0.00%
2023/02/10	3.1	42.62	0	0.00	42.65	3.1	27,777	0.01%
2023/02/09	26	42.72	5.8	42.74	42.60	20.2	27,815	0.07%
2023/02/08	4.2	42.86	0	0.00	42.85	4.2	27,871	0.02%
2023/02/07	1	43.10	1	43.10	42.80	0	27,990	0.00%
2023/02/06	2	42.73	0	0.00	42.65	2	28,020	0.01%
2023/02/03	5	43.41	11	44.13	43.30	-6	27,859	-0.02%
2023/02/02	4	43.73	107	43.98	44.05	-103	27,739	-0.37%	大賣/鉅額交易
2023/02/01	0	0.00	6.3	42.97	43.00	-6.3	27,346	-0.02%
2023/01/31	0	0.00	1.2	42.66	42.55	-1.2	27,273	0.00%
2023/01/30	11	42.38	3	42.70	42.70	8	27,171	0.03%
2023/01/17	1	42.00	8	41.78	42.00	-7	26,752	-0.03%
2023/01/16	3.6	41.88	1	41.80	41.75	2.6	26,590	0.01%
2023/01/13	2.9	41.93	1	42.25	41.80	1.9	27,003	0.01%
2023/01/12	1	41.70	37.4	41.79	41.70	-36.4	27,100	-0.13%
2023/01/11	2	41.55	6	41.64	41.40	-4	27,226	-0.01%
2023/01/10	0	0.00	2	41.68	41.70	-2	27,398	-0.01%
2023/01/09	9	41.91	60.2	41.88	42.00	-51.2	27,590	-0.19%
2023/01/06	0.8	40.30	7.1	40.61	40.75	-6.3	27,378	-0.02%
2023/01/05	2	40.13	3	40.25	40.25	-1	28,347	0.00%
2023/01/04	0	0.00	7.9	40.02	39.95	-7.9	28,290	-0.03%
2023/01/03	0	0.00	0.3	40.00	39.95	-0.3	28,532	0.00%
2022/12/30	99.3	39.76	24.3	39.95	40.00	75	28,201	0.27%
2022/12/29	1	40.20	2	40.28	40.10	-1	26,812	0.00%
2022/12/28	1	40.80	8.1	40.89	40.65	-7.1	27,146	-0.03%
2022/12/27	1.1	41.15	0	0.00	41.15	1.1	27,356	0.00%
2022/12/26	0	0.00	2	40.95	41.00	-2	27,657	-0.01%
2022/12/23	2	41.28	25.1	41.35	41.15	-23.1	28,154	-0.08%
2022/12/22	12	40.05	9	40.15	40.40	3	28,137	0.01%
2022/12/21	89	40.00	10	40.03	40.00	79	28,540	0.28%
2022/12/20	23.9	40.01	4.2	40.12	40.15	19.7	28,645	0.07%
2022/12/19	7	40.15	8	40.11	40.15	-1	28,562	0.00%
2022/12/16	9.1	40.15	3.9	40.42	40.20	5.2	28,483	0.02%
2022/12/15	5	40.51	5	40.67	40.60	0	28,536	0.00%
2022/12/14	7	40.94	0	0.00	40.90	7	28,476	0.02%
2022/12/13	1	40.85	6	41.02	40.95	-5	28,389	-0.02%
2022/12/12	11	40.42	3.3	40.50	41.00	7.7	28,282	0.03%
2022/12/09	5	40.95	5.5	41.10	41.10	-0.5	28,268	0.00%
2022/12/08	29	40.83	0.2	41.00	40.75	28.8	28,141	0.10%
2022/12/07	2	41.50	4	41.78	41.40	-2	28,225	-0.01%
2022/12/06	41	41.80	15	41.66	41.40	26	28,216	0.09%
2022/12/05	8	42.96	0.5	43.00	42.85	7.5	27,965	0.03%
2022/12/02	25	43.86	3.3	44.06	44.00	21.7	27,585	0.08%
2022/12/01	6	44.00	5	44.23	44.15	1	27,673	0.00%
2022/11/30	13	43.60	3	43.67	43.55	10	27,240	0.04%
2022/11/29	3	42.10	6	42.63	43.45	-3	26,436	-0.01%
2022/11/28	1	41.70	22.8	41.88	42.00	-21.8	26,038	-0.08%
2022/11/25	2	42.60	2	42.60	42.55	0	26,098	0.00%
2022/11/24	1	42.55	0	0.00	42.55	1	26,129	0.00%
2022/11/23	0	0.00	5	42.75	42.75	-5	26,779	-0.02%
2022/11/22	44	41.39	19	41.95	42.20	25	26,833	0.09%
2022/11/21	0	0.00	10	42.08	42.10	-10	26,610	-0.04%
2022/11/18	0	0.00	43	41.90	41.90	-43	26,485	-0.16%
2022/11/17	122	41.20	4	41.54	41.55	118	26,412	0.45%	大買/鉅額交易
2022/11/16	1	41.75	0	0.00	41.70	1	26,379	0.00%
2022/11/15	0	0.00	41	42.30	42.40	-41	26,222	-0.16%
2022/11/14	2	41.75	25	42.06	41.75	-23	25,892	-0.09%
2022/11/11	2	41.58	176	41.73	41.90	-174	25,414	-0.68%	大賣/鉅額交易
2022/11/10	0	0.00	0.3	39.90	39.65	-0.3	24,727	0.00%
2022/11/09	1	40.10	5.8	40.01	40.15	-4.8	24,595	-0.02%
2022/11/08	1	39.60	0	0.00	39.70	1	24,398	0.00%
2022/11/07	10	39.25	9.8	39.30	39.55	0.2	24,294	0.00%
2022/11/03	0	0.00	14	38.64	38.85	-14	24,406	-0.06%
2022/11/02	1	37.70	6	38.27	38.50	-5	24,309	-0.02%
2022/11/01	8.5	38.05	2.4	38.12	38.10	6.1	24,291	0.03%
2022/10/31	17	38.01	1	38.15	37.80	16	24,394	0.07%
2022/10/28	22.2	38.15	4.8	38.40	38.25	17.4	24,292	0.07%
2022/10/27	15	38.56	13	38.88	38.50	2	24,119	0.01%
2022/10/26	0	0.00	79	38.59	38.50	-79	24,305	-0.33%
2022/10/25	3	37.37	11	37.17	37.50	-8	24,108	-0.03%
2022/10/21	14.1	36.80	7	36.68	36.55	7.1	24,012	0.03%
2022/10/20	9.2	37.29	6	37.73	37.85	3.2	23,418	0.01%
2022/10/19	5	38.07	7.4	38.32	38.30	-2.4	23,093	-0.01%
2022/10/18	8	37.90	25.5	38.18	38.15	-17.5	22,896	-0.08%
2022/10/17	17	37.17	24	37.59	37.65	-7	22,912	-0.03%
2022/10/14	24	37.97	12	38.27	37.65	12	22,757	0.05%
2022/10/13	108.5	37.88	18	37.52	37.45	90.5	22,489	0.40%	大買/
2022/10/12	6	39.36	4	39.41	39.55	2	21,438	0.01%
2022/10/11	5	39.70	1.2	39.75	39.60	3.8	21,428	0.02%
2022/10/07	2	40.40	2.5	40.62	40.50	-0.5	21,263	0.00%
2022/10/06	1	40.71	5	40.80	40.80	-4	21,251	-0.02%
2022/10/05	5	40.64	24	40.84	40.75	-19	21,353	-0.09%
2022/10/04	0	0.00	1	39.70	39.55	-1	21,088	0.00%
2022/10/03	14.6	39.11	3.4	39.20	39.00	11.2	20,804	0.05%
2022/09/30	12.1	39.51	3.8	39.82	39.95	8.3	20,796	0.04%
2022/09/29	4	39.93	2	40.05	40.15	2	20,805	0.01%
2022/09/28	31.1	40.10	7	39.88	39.80	24.1	20,810	0.12%
2022/09/27	3	41.18	4	41.09	40.95	-1	20,639	0.00%
2022/09/26	1	41.35	4.5	41.55	41.50	-3.5	21,366	-0.02%
2022/09/23	0	0.00	10.5	42.08	42.10	-10.5	21,834	-0.05%
2022/09/22	15.1	41.49	3.9	41.70	41.65	11.2	22,219	0.05%
2022/09/21	3	42.75	0	0.00	42.55	3	22,120	0.01%
2022/09/20	0	0.00	0.4	43.15	43.05	-0.4	22,130	0.00%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	0	0.00	0.6	43.05	42.80	-0.6	22,159	0.00%
2022/09/15	3	43.03	1.4	43.01	43.10	1.6	22,064	0.01%
2022/09/14	6	42.76	10.6	42.82	42.85	-4.6	22,111	-0.02%
2022/09/13	5	43.86	2.6	43.85	43.65	2.4	22,175	0.01%
2022/09/12	4	43.98	11.9	43.83	44.05	-7.9	22,134	-0.04%
2022/09/08	6	43.13	0.9	43.35	43.15	5.1	22,224	0.02%
2022/09/07	28	43.22	2	43.15	43.15	26	22,064	0.12%
2022/09/02	3	44.17	2.6	44.10	44.05	0.4	21,799	0.00%
2022/09/01	3	44.10	2.5	44.36	44.55	0.5	21,565	0.00%
2022/08/31	0.1	44.70	0.9	44.90	44.55	-0.8	21,355	0.00%
2022/08/30	35.1	44.64	9	44.58	44.45	26.1	21,176	0.12%
2022/08/29	27.7	45.64	0	0.00	45.60	27.7	20,453	0.14%
2022/08/26	4	46.78	0	0.00	46.75	4	20,276	0.02%
2022/08/25	0	0.00	0.2	46.60	46.55	-0.2	20,411	0.00%
2022/08/24	0	0.00	1.9	46.40	46.35	-1.9	20,674	-0.01%
2022/08/23	12.1	46.41	1.9	46.48	46.35	10.2	21,202	0.05%
2022/08/22	6.3	47.05	2	46.95	46.85	4.3	21,431	0.02%
2022/08/19	0	0.00	3	47.43	47.50	-3	21,698	-0.01%
2022/08/18	5.1	47.15	0.3	47.30	47.25	4.8	22,138	0.02%
2022/08/17	2	47.15	0.7	47.50	47.45	1.3	22,675	0.01%
2022/08/16	1	47.10	0	0.00	47.10	1	22,832	0.00%
2022/08/15	0	0.00	5	47.33	47.30	-5	22,986	-0.02%
2022/08/12	3	47.23	1.5	47.18	47.25	1.5	23,091	0.01%
2022/08/11	7	46.89	62	46.79	47.20	-55	23,318	-0.24%
2022/08/10	2	46.10	0.5	46.45	46.40	1.5	23,541	0.01%
2022/08/09	5	46.05	41	45.96	46.10	-36	23,832	-0.15%
2022/08/08	0.1	46.15	5	46.06	46.15	-4.9	24,081	-0.02%
2022/08/05	1	45.70	14	45.62	45.75	-13	24,454	-0.05%
2022/08/04	5.6	44.84	1	45.00	44.85	4.6	24,900	0.02%
2022/08/03	6.1	44.64	1	44.70	44.95	5.1	25,328	0.02%
2022/08/02	25.1	44.68	7.4	45.19	44.85	17.7	25,763	0.07%
2022/08/01	4.2	45.36	1.6	45.54	45.45	2.6	25,797	0.01%
2022/07/29	8	45.78	7	45.81	45.50	1	25,923	0.00%
2022/07/28	0	0.00	1.2	45.80	45.80	-1.2	26,137	0.00%
2022/07/27	24	45.13	4.9	45.30	45.25	19.1	26,025	0.07%
2022/07/26	70	45.45	1	45.45	45.60	69	25,939	0.27%
2022/07/25	0	0.00	2.9	45.61	45.55	-2.9	25,920	-0.01%
2022/07/22	2	44.78	2.6	45.20	45.00	-0.5	26,096	0.00%
2022/07/21	6.1	44.53	6	44.70	45.05	0.1	25,997	0.00%
2022/07/20	11	45.20	8	45.43	44.90	3	25,840	0.01%
2022/07/19	22	44.86	2	45.03	44.95	20	25,852	0.08%
2022/07/18	4	44.75	2.2	45.07	45.20	1.8	25,908	0.01%
2022/07/15	4.2	44.28	4.5	44.54	44.15	-0.3	25,818	0.00%
2022/07/14	3	45.33	1	45.00	45.00	2	25,713	0.01%
2022/07/13	7	45.49	11	45.27	45.50	-4	25,681	-0.02%
2022/07/12	12	43.90	3	43.93	43.80	9	25,547	0.04%
2022/07/11	0	0.00	12	45.19	45.05	-12	25,405	-0.05%
2022/07/08	14	44.93	9	44.97	44.80	5	25,391	0.02%
2022/07/07	78.1	44.70	10	44.70	45.05	68.1	25,204	0.27%
2022/07/06	21	45.43	6	45.00	44.95	15	24,767	0.06%
2022/07/05	0	0.00	7	46.65	46.75	-7	24,464	-0.03%
2022/07/04	13	45.40	13	45.78	45.50	0	24,130	0.00%
2022/07/01	18	49.96	11	50.15	49.70	7	23,435	0.03%
2022/06/30	21	51.53	7	51.77	50.90	14	22,938	0.06%
2022/06/29	17	52.61	102	52.80	52.80	-85	22,573	-0.38%	大賣/
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	5	53.80	0	0.00	53.50	5	22,246	0.02%
2022/06/24	101	53.50	19	53.74	53.40	82	22,146	0.37%	大買/
2022/06/23	15	52.53	30	52.63	53.00	-15	22,070	-0.07%
2022/06/22	0	0.00	11	53.87	53.00	-11	21,859	-0.05%
2022/06/21	1	54.40	0	0.00	54.20	1	21,818	0.00%
2022/06/20	12	53.00	2	52.80	51.80	10	21,646	0.05%
2022/06/17	1	52.80	3	53.13	53.00	-2	21,328	-0.01%
2022/06/16	4	54.00	3	53.90	53.70	1	21,114	0.00%
2022/06/14	1	53.40	0	0.00	53.40	1	21,655	0.00%
2022/06/13	47	53.37	11	53.24	53.80	36	21,737	0.17%
2022/06/10	0	0.00	10	54.80	54.80	-10	21,637	-0.05%
2022/06/09	22	54.80	0	0.00	54.80	22	21,695	0.10%
2022/06/06	5	54.26	1	54.90	54.80	4	21,784	0.02%
2022/06/01	3.1	54.52	3	54.93	54.70	0.1	22,979	0.00%
2022/05/31	0	0.00	23	55.64	55.70	-23	22,896	-0.10%
2022/05/30	27	53.69	41	53.54	54.00	-14	22,429	-0.06%
2022/05/27	11	52.73	5.3	52.49	52.60	5.7	22,288	0.03%
2022/05/26	6.1	51.70	6	51.95	51.50	0.1	22,215	0.00%
2022/05/25	23.3	51.28	12	51.38	51.40	11.3	22,592	0.05%
2022/05/24	18	52.13	5.1	52.42	52.00	12.9	22,536	0.06%
2022/05/23	13	52.41	5	52.64	52.30	8	22,330	0.04%
2022/05/20	1	53.10	10	53.20	52.90	-9	22,422	-0.04%
2022/05/19	36.1	52.90	3	52.93	52.70	33.1	22,386	0.15%
2022/05/18	1.2	52.77	9	53.88	54.10	-7.8	22,267	-0.04%
2022/05/17	22.1	52.88	7	52.57	52.60	15.1	22,037	0.07%
2022/05/16	7	53.12	4	53.65	53.20	3	21,829	0.01%
2022/05/13	12.1	54.24	13	54.33	54.30	-0.9	21,687	0.00%
2022/05/12	5	55.18	7	55.31	54.10	-2	21,631	-0.01%
2022/05/11	20.1	56.81	9	56.43	56.20	11.1	21,071	0.05%
2022/05/10	6.1	57.77	11	57.92	58.00	-5	20,754	-0.02%
2022/05/09	11.2	59.48	16	58.99	58.70	-4.9	20,458	-0.02%
2022/05/06	8	61.00	36	61.16	61.20	-28	20,385	-0.14%
2022/05/05	11.2	62.60	10	62.54	62.30	1.2	20,764	0.01%
2022/05/04	13	62.88	4	62.95	62.90	9	20,627	0.04%
2022/05/03	3	62.17	51.1	62.02	62.30	-48.1	21,465	-0.22%
2022/04/29	3	62.37	1	62.60	62.50	2	21,850	0.01%
2022/04/28	8	61.68	7	61.87	62.10	1	22,381	0.00%
2022/04/27	8	62.46	5.4	62.37	62.00	2.6	22,558	0.01%
2022/04/26	2	63.75	4	63.90	64.00	-2	22,855	-0.01%
2022/04/25	1	63.00	3	63.47	63.80	-2	23,163	-0.01%
2022/04/22	7	63.40	3	63.80	64.20	4	23,431	0.02%
2022/04/21	7	63.27	2	63.60	63.90	5	24,414	0.02%
2022/04/20	2	63.10	6	63.23	63.90	-4	25,839	-0.02%
2022/04/19	7.1	63.04	5	63.32	62.70	2.1	26,378	0.01%
2022/04/18	5	63.12	5	63.14	62.80	0	27,777	0.00%
2022/04/15	2	64.05	5	64.34	64.00	-3	27,751	-0.01%
2022/04/14	3	65.17	7	64.94	64.70	-4	27,884	-0.01%
2022/04/13	2	65.35	1.2	65.18	65.40	0.8	27,974	0.00%
2022/04/12	2.4	64.61	1	64.70	64.90	1.4	27,981	0.00%
2022/04/11	7	65.16	1	65.50	64.80	6	28,013	0.02%
2022/04/08	2	64.60	2	64.80	65.00	0	28,067	0.00%
2022/04/07	16.1	65.13	24	64.95	64.80	-7.9	28,116	-0.03%
2022/04/06	5	64.74	10.6	65.09	65.50	-5.6	28,488	-0.02%
2022/04/01	0	0.00	22	64.74	65.00	-22	28,650	-0.08%
2022/03/31	19	64.55	8	64.59	64.50	11	28,580	0.04%
2022/03/30	0.1	64.10	12	64.33	64.40	-11.9	28,688	-0.04%
2022/03/29	2	63.50	3	63.83	63.80	-1	28,632	0.00%
2022/03/28	0	0.00	10	63.16	63.30	-10	28,632	-0.03%
2022/03/25	1.3	63.80	4	63.58	63.50	-2.8	28,679	-0.01%
2022/03/24	8	63.93	2	64.30	64.30	6	28,745	0.02%
2022/03/23	23	64.67	16	64.74	64.80	7	28,715	0.02%
2022/03/22	1	63.30	1.3	63.48	63.60	-0.3	28,460	0.00%
2022/03/21	0	0.00	3.1	63.50	63.60	-3.1	28,562	-0.01%
2022/03/18	1	63.20	7.1	63.47	63.30	-6.1	28,550	-0.02%
2022/03/17	3	63.00	12	62.98	63.10	-9	28,392	-0.03%
2022/03/16	0	0.00	39	61.56	62.00	-39	28,028	-0.14%
2022/03/15	0	0.00	25.3	61.29	61.30	-25.3	27,888	-0.09%
2022/03/14	0	0.00	1	61.10	61.20	-1	27,942	0.00%
2022/03/11	0.2	60.35	4.3	60.32	60.30	-4.1	28,019	-0.01%
2022/03/10	56.2	59.92	14	60.27	60.30	42.2	28,069	0.15%
2022/03/09	3	58.97	5	59.14	59.00	-2	27,951	-0.01%
2022/03/08	32.3	58.54	18	58.53	58.50	14.3	27,980	0.05%
2022/03/07	12	59.27	29	59.19	59.40	-17	27,493	-0.06%
2022/03/04	9.1	61.27	13.7	61.39	61.20	-4.6	27,369	-0.02%
2022/03/03	3.1	62.14	2	62.10	62.10	1.1	27,473	0.00%
2022/03/02	6.1	61.90	1	62.00	62.00	5.1	28,000	0.02%
2022/03/01	3.1	61.85	1	62.50	62.60	2.1	28,021	0.01%
2022/02/25	11.4	62.11	5	62.20	62.30	6.4	27,836	0.02%
2022/02/24	6.2	62.95	2	63.20	63.00	4.2	27,194	0.02%
2022/02/23	0	0.00	2	63.80	63.70	-2	26,972	-0.01%
2022/02/22	11	63.55	6	63.68	63.70	5	27,302	0.02%
2022/02/21	2	64.30	1	64.30	64.60	1	27,870	0.00%
2022/02/18	16	64.40	5	64.34	64.60	11	28,908	0.04%
2022/02/17	31	64.69	2	64.80	64.70	29	28,921	0.10%
2022/02/16	3	64.57	0	0.00	64.80	3	29,058	0.01%
2022/02/15	7	64.57	3	64.67	64.30	4	29,080	0.01%
2022/02/14	11	63.95	6	64.05	64.20	5	28,997	0.02%
2022/02/11	3	65.33	2	65.70	65.60	1	28,556	0.00%
2022/02/10	7	65.39	5	65.56	65.80	2	28,542	0.01%
2022/02/09	0	0.00	4	66.00	66.00	-4	28,438	-0.01%
2022/02/08	34	66.27	5.6	65.98	66.00	28.4	28,310	0.10%
2022/02/07	45	64.80	18	65.30	65.70	27	28,037	0.10%
2022/01/26	20.2	63.40	30	63.39	63.30	-9.8	27,436	-0.04%
2022/01/25	23	62.78	5	62.96	63.00	18	27,281	0.07%
2022/01/24	5	64.02	0	0.00	64.30	5	26,533	0.02%
2022/01/21	9	64.63	25	64.38	64.40	-16	26,308	-0.06%
2022/01/20	3	65.23	8	65.30	65.80	-5	25,817	-0.02%
2022/01/19	4.5	66.04	1	66.40	66.10	3.5	25,418	0.01%
2022/01/18	2	66.65	14.4	66.62	66.90	-12.4	25,119	-0.05%
2022/01/17	11.2	66.82	12	67.67	66.50	-0.8	24,722	0.00%
2022/01/14	38	67.39	40	67.73	67.70	-2	24,258	-0.01%
2022/01/13	26	67.26	50	66.58	67.40	-24	23,316	-0.10%
2022/01/12	2	64.00	14	64.80	64.70	-12	21,953	-0.05%
2022/01/11	42	64.24	14.2	63.41	64.50	27.8	21,511	0.13%
2022/01/10	3	61.93	1	62.29	62.10	2	20,409	0.01%
2022/01/07	2	62.00	3.3	62.02	62.00	-1.3	20,966	-0.01%
2022/01/06	5	61.84	0	0.00	62.00	5	20,926	0.02%
2022/01/05	4.2	61.56	0	0.00	61.90	4.2	21,025	0.02%
2022/01/04	2	61.70	3	61.70	62.00	-1	21,301	0.00%
2022/01/03	1	61.70	4	61.78	61.60	-3	21,247	-0.01%
2021/12/30	8	62.58	5	62.60	62.50	3	21,312	0.01%
2021/12/29	32	63.19	44.1	62.96	63.00	-12.1	21,562	-0.06%
2021/12/28	1	62.20	20.2	61.88	62.30	-19.2	21,270	-0.09%
2021/12/27	7	61.27	1	61.40	61.30	6	21,022	0.03%
2021/12/24	4	61.10	4	61.00	61.10	0	21,269	0.00%
2021/12/23	6	60.33	0	0.00	60.50	6	21,191	0.03%
2021/12/22	0	0.00	1	60.30	60.30	-1	21,569	0.00%
2021/12/21	1	60.40	0	0.00	60.30	1	21,880	0.00%
2021/12/20	3	60.00	0	0.00	59.90	3	22,127	0.01%
2021/12/17	2	60.45	1	60.40	60.50	1	22,128	0.00%
2021/12/16	4	60.10	6	60.15	60.30	-2	22,181	-0.01%
2021/12/15	1.3	59.92	0	0.00	59.80	1.3	23,144	0.01%
2021/12/14	5	60.40	0	0.00	60.20	5	23,418	0.02%
2021/12/13	5	60.70	3	61.10	60.70	2	23,489	0.01%
2021/12/09	3.2	60.60	5	60.60	60.70	-1.8	23,745	-0.01%
2021/12/08	5	60.80	0	0.00	60.70	5	24,282	0.02%
2021/12/07	5	60.60	2.7	60.48	60.70	2.3	24,250	0.01%
2021/12/06	2	59.80	0	0.00	60.00	2	24,185	0.01%
2021/12/03	0	0.00	1	60.00	59.90	-1	24,450	0.00%
2021/12/02	6.2	59.31	3	59.50	59.50	3.2	24,487	0.01%
2021/12/01	4	59.50	11	59.77	59.90	-7	24,530	-0.03%
2021/11/30	16.1	59.41	6.3	59.95	60.00	9.8	24,737	0.04%
2021/11/29	11.4	59.50	21	59.38	59.30	-9.7	24,589	-0.04%
2021/11/26	24	60.24	20	60.30	60.20	4	24,564	0.02%
2021/11/25	1	61.40	1	61.10	61.60	0	24,616	0.00%
2021/11/24	2	61.10	0	0.00	61.10	2	25,499	0.01%
2021/11/23	5	61.02	0	0.00	60.80	5	26,165	0.02%
2021/11/22	2	61.10	0	0.00	61.10	2	26,300	0.01%
2021/11/19	30.2	62.02	22	62.35	61.80	8.2	26,148	0.03%
2021/11/18	21.2	62.62	21.2	62.62	63.00	0.1	26,009	0.00%
2021/11/17	43	61.57	19	61.92	62.20	24	25,582	0.09%
2021/11/16	0	0.00	1	59.80	60.00	-1	24,753	0.00%
2021/11/15	5	59.80	29	59.66	59.70	-24	25,028	-0.10%
2021/11/12	0	0.00	3	58.90	58.90	-3	25,037	-0.01%
2021/11/11	1	58.30	1	58.40	58.60	0	25,109	0.00%
2021/11/10	0	0.00	4	58.60	58.60	-4	25,537	-0.02%
2021/11/09	2	58.40	3	58.60	58.50	-1	25,888	0.00%
2021/11/08	4	58.43	4.3	58.21	58.70	-0.3	26,117	0.00%
2021/11/05	4.3	58.13	5	58.26	58.50	-0.7	26,758	0.00%
2021/11/04	0	58.20	2	58.25	57.90	-2	26,864	-0.01%
2021/11/03	3	57.47	3	57.60	57.60	0	27,081	0.00%
2021/11/02	3.2	57.73	3	57.97	57.40	0.2	27,239	0.00%
2021/11/01	7	57.80	1	57.60	57.60	6	27,260	0.02%
2021/10/29	2.2	57.80	4	57.85	58.10	-1.8	27,334	-0.01%
2021/10/28	12.4	58.13	12	58.18	58.10	0.4	27,308	0.00%
2021/10/27	0.7	58.71	5	58.62	58.70	-4.3	27,635	-0.02%
2021/10/26	1	59.10	8	58.96	59.10	-7	27,866	-0.03%
2021/10/25	1	58.40	0	0.00	58.40	1	28,078	0.00%
2021/10/22	1	58.20	3	58.30	58.30	-2	29,110	-0.01%
2021/10/21	1	58.50	9	58.79	58.70	-8	29,638	-0.03%
2021/10/20	2	58.20	0	0.00	58.30	2	30,673	0.01%
2021/10/19	22	58.95	3	58.87	58.40	19	31,486	0.06%
2021/10/18	0.1	58.70	3	58.93	58.70	-2.9	32,501	-0.01%
2021/10/15	6	58.13	30	57.96	58.30	-24	32,787	-0.07%
2021/10/14	7	56.56	12.1	56.60	56.60	-5.1	33,317	-0.02%
2021/10/13	6	56.10	7	56.47	56.20	-1	33,994	0.00%
2021/10/12	18.3	56.02	4	56.23	56.40	14.3	34,767	0.04%
2021/10/08	20	57.22	5	57.10	57.10	15	35,161	0.04%
2021/10/07	22	57.33	5	57.40	57.10	17	35,822	0.05%
2021/10/06	1	56.30	3	56.80	57.10	-2	36,388	-0.01%
2021/10/05	11	55.96	8	55.88	56.40	3	37,311	0.01%
2021/10/04	16	56.64	2	56.60	56.60	14	37,369	0.04%
2021/10/01	17	56.93	10.7	56.91	56.90	6.3	37,567	0.02%
2021/09/30	8	57.83	0	0.00	57.90	8	37,394	0.02%
2021/09/29	2	57.50	1	57.90	58.00	1	37,382	0.00%
2021/09/28	1	58.90	7	58.74	59.00	-6	37,072	-0.02%
2021/09/27	21	58.55	21	58.37	58.70	0	36,833	0.00%
2021/09/24	8	57.65	15	57.82	57.80	-7	36,647	-0.02%
2021/09/23	16	57.33	70	57.35	57.50	-54	36,726	-0.15%
2021/09/22	65.4	56.66	11	56.83	56.80	54.4	36,863	0.15%
2021/09/17	7	59.19	9	59.51	58.90	-2	35,916	-0.01%
2021/09/16	81	59.80	85	59.43	59.70	-4	35,754	-0.01%
2021/09/15	6	59.80	16	59.54	59.50	-10	35,725	-0.03%
2021/09/14	45.5	60.27	38	59.95	59.80	7.5	36,050	0.02%
2021/09/13	68	59.92	12	59.89	59.90	56	35,934	0.16%
2021/09/10	103	59.20	4	59.10	59.20	99	36,179	0.27%	大買/
2021/09/09	5	58.40	0	0.00	58.70	5	36,410	0.01%
2021/09/08	10	58.36	0	0.00	58.50	10	36,458	0.03%
2021/09/07	8	59.18	1	59.20	59.20	7	36,413	0.02%
2021/09/06	33	59.32	0	0.00	59.20	33	36,440	0.09%
2021/09/03	0	0.00	10	59.21	59.60	-10	36,509	-0.03%
2021/09/02	10	58.65	20	58.46	58.70	-10	36,261	-0.03%
2021/09/01	2	59.30	33	59.28	59.20	-31	36,128	-0.09%
2021/08/31	1	59.40	4	59.10	59.60	-3	35,983	-0.01%
2021/08/30	12	58.91	24	58.93	59.50	-12	35,573	-0.03%
2021/08/27	14	56.63	20	57.20	57.70	-6	34,791	-0.02%
2021/08/26	8	55.95	1	56.00	56.00	7	34,212	0.02%
2021/08/25	5	55.76	2	55.80	56.00	3	34,213	0.01%
2021/08/24	22	55.60	8	55.50	55.80	14	34,194	0.04%
2021/08/23	17	54.85	24	55.01	55.10	-7	34,292	-0.02%
2021/08/20	4.3	53.37	2.7	53.65	53.70	1.6	34,591	0.00%
2021/08/19	6	53.88	13	54.02	53.80	-7	35,416	-0.02%
2021/08/18	14	54.16	0	0.00	54.40	14	35,187	0.04%
2021/08/17	16	54.71	1.7	54.60	54.70	14.3	35,285	0.04%
2021/08/16	14	53.69	21	54.14	54.30	-7	35,474	-0.02%
2021/08/13	41.3	55.17	4	55.05	55.00	37.3	36,182	0.10%
2021/08/12	9	56.24	1	56.00	56.00	8	36,421	0.02%
2021/08/11	25	56.15	7.4	55.79	56.00	17.6	37,296	0.05%
2021/08/10	4	55.00	7.4	55.04	54.90	-3.4	37,950	-0.01%
2021/08/09	1	54.40	3	54.93	55.20	-2	38,888	-0.01%
2021/08/06	3	55.07	54	55.39	55.10	-51	39,246	-0.13%
2021/08/05	5	55.20	8	55.35	55.20	-3	40,324	-0.01%
2021/08/04	5	55.32	10	55.35	55.20	-5	42,419	-0.01%
2021/08/03	4.5	55.17	1	55.20	55.40	3.5	44,489	0.01%
2021/08/02	0.1	54.60	27	55.36	55.80	-26.9	45,914	-0.06%
2021/07/30	11	54.21	9	54.30	54.30	2	46,113	0.00%
2021/07/29	8	54.30	4	54.35	54.80	4	46,829	0.01%
2021/07/28	52.5	53.82	11.3	53.85	53.80	41.2	47,764	0.09%
2021/07/27	9.5	55.22	13	55.18	55.00	-3.5	47,571	-0.01%
2021/07/26	106	56.53	33	56.73	56.20	72.9	48,078	0.15%	大買/
2021/07/23	5	60.18	12	60.14	60.30	-7	47,224	-0.01%
2021/07/22	14	59.67	36	59.46	60.10	-22	46,760	-0.05%
2021/07/21	7	58.43	5	58.00	58.30	2	46,106	0.00%
2021/07/20	18	58.27	26	58.35	57.90	-8	46,010	-0.02%
2021/07/19	64	60.63	58	59.71	59.70	6	45,057	0.01%
2021/07/16	49.5	59.18	62.1	59.15	59.80	-12.6	44,842	-0.03%
2021/07/15	26	58.07	24	57.83	58.10	2	44,376	0.00%
2021/07/14	29	56.94	25	57.02	57.00	4	44,314	0.01%
2021/07/13	33	56.61	16	56.65	56.10	17	44,523	0.04%
2021/07/12	23	56.60	39	56.87	55.70	-16	44,050	-0.04%
2021/07/09	6	53.83	3	53.90	53.80	3	43,356	0.01%
2021/07/08	4	54.43	4	54.45	54.40	0	43,206	0.00%
2021/07/07	1	53.90	1	54.00	54.00	0	43,295	0.00%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	0	54.10	1	54.10	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	0.1	53.70	53.90	-0.1	44,053	0.00%
2021/07/01	2	54.10	3	54.07	53.90	-1	44,129	0.00%
2021/06/30	7	53.89	10.8	53.91	53.90	-3.8	44,225	-0.01%
2021/06/29	13	53.64	11.3	53.65	53.70	1.7	44,258	0.00%
2021/06/28	1	54.30	2	54.40	54.30	-1	44,316	0.00%
2021/06/25	0	0.00	5.7	54.27	54.30	-5.7	44,617	-0.01%
2021/06/24	7	53.80	2	53.85	53.80	5	44,881	0.01%
2021/06/23	5	53.70	33	53.54	54.10	-28	45,398	-0.06%
2021/06/22	8	52.50	21	52.78	52.60	-13	45,248	-0.03%
2021/06/21	50.8	52.24	7	52.17	52.00	43.8	45,507	0.10%
2021/06/18	5	53.50	13.2	53.53	53.60	-8.2	45,701	-0.02%
2021/06/17	3	53.67	3	54.00	54.00	0	45,680	0.00%
2021/06/16	2	54.15	11.2	54.40	54.30	-9.2	46,507	-0.02%
2021/06/15	3	54.30	73	54.35	54.30	-70	46,545	-0.15%
2021/06/11	20	55.15	15	54.60	54.50	5	46,897	0.01%
2021/06/10	0	0.00	8	54.50	54.70	-8	46,959	-0.02%
2021/06/09	12	54.22	10	54.24	54.30	2	47,718	0.00%
2021/06/08	6	54.87	14	55.08	54.80	-8	48,075	-0.02%
2021/06/07	24	54.32	46	54.91	54.70	-22	49,977	-0.04%
2021/06/04	6	55.08	69	55.19	55.00	-63	50,528	-0.12%
2021/06/03	17	56.15	1.4	56.31	55.80	15.6	51,515	0.03%
2021/06/02	20	55.85	12	56.05	56.30	8	51,779	0.02%
2021/06/01	16.9	55.79	11.1	55.84	55.80	5.9	51,618	0.01%
2021/05/31	85	56.01	7	55.73	55.90	78	51,771	0.15%
2021/05/28	13	54.83	52	55.43	55.50	-39	51,748	-0.08%
2021/05/27	19	53.26	19	53.85	54.40	0	51,388	0.00%
2021/05/26	3	54.00	2	54.25	54.40	1	51,390	0.00%
2021/05/25	27.5	54.51	1	54.10	54.30	26.5	52,113	0.05%
2021/05/24	36	53.67	25	53.50	53.90	11	52,112	0.02%
2021/05/21	33	54.67	29	54.92	54.20	4	52,164	0.01%
2021/05/20	2.2	53.39	27	53.64	53.30	-24.8	51,138	-0.05%
2021/05/19	33.1	54.25	17	54.46	54.30	16.1	50,805	0.03%
2021/05/18	20	52.18	74	52.92	53.50	-54	50,042	-0.11%
2021/05/17	24	49.23	23	49.61	48.65	1	49,415	0.00%
2021/05/14	14	51.66	49.1	52.23	51.50	-35.1	48,429	-0.07%
2021/05/13	25	51.18	30	51.45	51.10	-5	47,837	-0.01%
2021/05/12	72.3	53.58	109	54.19	52.30	-36.7	46,707	-0.08%	大賣/
2021/05/11	62	57.35	34	58.29	56.60	28	44,799	0.06%
2021/05/10	135	57.38	63.5	57.83	58.20	71.5	42,722	0.17%	大買/
2021/05/07	19	55.00	51.9	55.00	55.10	-32.9	41,585	-0.08%
2021/05/06	17	54.99	30	54.86	54.40	-13	41,421	-0.03%
2021/05/05	14	53.81	124	53.65	53.60	-110	40,596	-0.27%	大賣/鉅額交易
2021/05/04	22.3	51.75	57	51.37	51.70	-34.7	39,590	-0.09%
2021/05/03	58	53.39	53	53.11	52.60	5	38,914	0.01%
2021/04/29	8.9	52.43	2	52.55	52.30	6.9	38,083	0.02%
2021/04/28	4	53.58	68	52.76	53.00	-64	37,858	-0.17%
2021/04/27	7	52.70	27	52.66	52.90	-20	37,854	-0.05%
2021/04/26	71.5	52.07	37.1	52.00	52.10	34.4	37,332	0.09%
2021/04/23	1	50.40	17	50.86	50.90	-16	37,028	-0.04%
2021/04/22	18.5	51.49	54.1	51.27	50.70	-35.6	37,188	-0.10%
2021/04/21	19	50.51	1	50.70	50.90	18	36,739	0.05%
2021/04/20	65	51.35	14	51.22	51.40	51	36,446	0.14%
2021/04/19	59	51.08	40	51.40	51.60	19	36,139	0.05%
2021/04/16	20	49.40	202	49.42	49.85	-182	35,728	-0.51%	大賣/鉅額交易
2021/04/15	221	49.57	14	49.36	49.80	207	36,111	0.57%	大買/鉅額交易
2021/04/14	3	48.50	12	48.96	48.55	-9	35,836	-0.03%
2021/04/13	26	49.32	19	49.37	49.00	7	35,813	0.02%
2021/04/12	11	48.73	18	48.94	48.80	-7	35,490	-0.02%
2021/04/09	6.7	47.36	11	47.42	47.25	-4.3	34,922	-0.01%
2021/04/08	8	47.57	0	0.00	47.65	8	34,974	0.02%
2021/04/07	7	47.66	11	47.80	48.00	-4	35,423	-0.01%
2021/04/06	8	47.94	7	47.89	48.00	1	35,289	0.00%
2021/04/01	6	47.99	6	48.21	47.95	0	35,054	0.00%
2021/03/31	6	48.23	0	0.00	47.95	6	34,785	0.02%
2021/03/30	0	0.00	8	47.79	48.00	-8	34,421	-0.02%
2021/03/29	0.1	47.90	32	48.07	48.00	-31.9	34,025	-0.09%
2021/03/26	50	47.24	66.5	47.45	47.60	-16.5	33,554	-0.05%
2021/03/25	6	46.79	14	46.94	46.85	-8	32,936	-0.02%
2021/03/24	8	46.38	15	46.45	46.50	-7	32,734	-0.02%
2021/03/23	12	46.74	28.1	46.76	46.80	-16.1	32,299	-0.05%
2021/03/22	10	44.81	5	45.30	45.60	5	31,355	0.02%
2021/03/19	15	44.82	7	44.71	44.60	8	31,210	0.03%
2021/03/18	2.1	45.52	2	45.75	45.45	0.1	30,492	0.00%
2021/03/17	32	45.93	8	45.61	45.80	24	30,786	0.08%
2021/03/16	8.2	46.54	2	46.35	46.45	6.2	30,652	0.02%
2021/03/15	61	46.69	22	46.83	46.70	39	30,476	0.13%
2021/03/12	19	45.75	18	45.80	45.90	1	29,745	0.00%
2021/03/11	67	45.82	70.3	46.02	45.75	-3.3	29,369	-0.01%
2021/03/10	0	0.00	7.2	44.35	44.55	-7.2	27,637	-0.03%
2021/03/09	14	44.09	35	43.94	44.30	-21	27,111	-0.08%
2021/03/08	2	43.35	21	43.22	42.90	-19	26,040	-0.07%
2021/03/05	0.6	42.44	12	42.13	42.55	-11.4	25,732	-0.04%
2021/03/04	3	42.00	1	42.15	42.35	2	26,329	0.01%
2021/03/03	2	42.53	1	42.60	42.55	1	26,140	0.00%
2021/03/02	8	41.95	2	42.10	41.90	6	25,848	0.02%
2021/02/26	10	42.72	1	42.20	41.95	9	25,574	0.04%
2021/02/25	14	43.52	10	43.37	43.60	4	24,484	0.02%
2021/02/24	0	0.00	15	42.76	42.65	-15	23,685	-0.06%
2021/02/23	0	0.00	2	42.48	42.70	-2	23,411	-0.01%
2021/02/22	1.1	41.91	0	0.00	42.05	1.1	23,044	0.00%
2021/02/19	3	41.67	3	41.83	41.85	0	23,212	0.00%
2021/02/18	2	42.40	11	42.23	42.20	-9	23,510	-0.04%
2021/02/17	1	41.70	31.2	41.39	41.95	-30.2	23,256	-0.13%
2021/02/05	1	40.95	0	0.00	40.60	1	22,569	0.00%
2021/02/03	11	40.30	0	0.00	40.30	11	23,248	0.05%
2021/02/02	11	40.02	14	40.08	40.30	-3	23,781	-0.01%
2021/02/01	6	40.00	2	39.90	39.90	4	23,619	0.02%
2021/01/29	3	40.02	4	39.90	39.90	-1	23,454	0.00%
2021/01/28	15	40.14	3	40.15	40.10	12	23,051	0.05%
2021/01/27	5	40.70	0	0.00	40.50	5	22,758	0.02%
2021/01/26	17	40.72	3	40.85	40.50	14	22,636	0.06%
2021/01/25	2	40.80	3	40.90	41.00	-1	22,281	0.00%
2021/01/22	3	40.62	5.2	40.57	40.55	-2.2	22,278	-0.01%
2021/01/21	5	40.78	0.2	40.85	40.65	4.8	22,163	0.02%
2021/01/20	12	40.95	1	40.90	40.65	11	22,023	0.05%
2021/01/19	0	0.00	2	41.50	41.35	-2	21,456	-0.01%
2021/01/18	5.4	41.33	3	41.28	41.20	2.4	21,418	0.01%
2021/01/15	5	42.01	93	42.09	41.80	-88	21,144	-0.42%
2021/01/14	6.1	42.28	4	42.37	42.50	2.1	20,941	0.01%
2021/01/13	0	0.00	0.5	42.35	42.40	-0.5	20,773	0.00%
2021/01/12	41	42.68	0.2	42.30	42.30	40.8	20,539	0.20%
2021/01/11	26	42.81	13	42.65	42.60	13	20,111	0.06%
2021/01/08	45	42.14	11	42.65	42.85	34	19,630	0.17%
2021/01/07	6	41.95	3	41.90	41.90	3	19,033	0.02%
2021/01/06	6	41.70	10	41.55	41.55	-4	18,772	-0.02%
2021/01/05	3	41.85	10	42.08	42.10	-7	18,538	-0.04%
2021/01/04	7	41.81	13	41.97	42.05	-6	18,450	-0.03%
2020/12/31	8.4	42.26	0	0.00	42.25	8.4	18,361	0.05%
2020/12/30	3	42.02	22.3	41.73	42.20	-19.3	18,042	-0.11%
2020/12/29	0	0.00	10	41.36	41.35	-10	17,439	-0.06%
2020/12/28	7	41.17	38	41.30	41.30	-31	17,426	-0.18%
2020/12/24	0	0.00	3	41.20	41.00	-3	17,480	-0.02%
2020/12/23	2	41.03	5	40.95	40.95	-3	17,482	-0.02%
2020/12/22	1	41.30	3.7	41.19	41.05	-2.7	17,563	-0.02%
2020/12/21	1	41.10	2	41.33	41.55	-1	17,838	-0.01%
2020/12/18	3	41.15	2	41.20	41.20	1	17,909	0.01%
2020/12/17	4	41.26	4	41.35	41.35	0	17,886	0.00%
2020/12/16	0	0.00	3	41.28	41.55	-3	18,034	-0.02%
2020/12/15	18	41.03	9	41.11	41.10	9	18,107	0.05%
2020/12/14	23.3	41.93	84	41.74	41.80	-60.7	18,052	-0.34%
2020/12/11	51	41.88	48	42.00	41.95	3	17,874	0.02%
2020/12/10	25	40.96	28	41.34	41.45	-3	17,252	-0.02%
2020/12/09	21	40.75	13	40.94	41.00	8	16,918	0.05%
2020/12/08	4	40.49	4.1	40.59	40.95	-0.1	16,800	0.00%
2020/12/07	30	40.74	16.6	40.81	40.95	13.4	16,625	0.08%
2020/12/04	39	40.45	9	40.61	40.75	30	16,401	0.18%
2020/12/03	5.9	40.37	2	40.30	40.30	3.9	16,082	0.02%
2020/12/02	10	40.50	2	40.53	40.50	8	15,847	0.05%
2020/12/01	8	40.48	7	40.58	40.70	1	15,754	0.01%
2020/11/30	18	40.85	7	40.40	40.40	11	15,706	0.07%
2020/11/27	8.1	41.32	17	41.36	41.35	-8.9	15,118	-0.06%
2020/11/26	0	0.00	1	41.50	41.50	-1	15,129	-0.01%
2020/11/25	1	41.45	26.3	41.65	41.45	-25.3	15,243	-0.17%
2020/11/24	2	41.60	2	41.60	41.50	0	15,216	0.00%
2020/11/23	3	41.65	2	41.73	41.70	1	15,219	0.01%
2020/11/20	2	41.23	11.4	41.03	41.30	-9.4	15,158	-0.06%
2020/11/19	4	41.55	16	41.54	41.50	-12	15,078	-0.08%
2020/11/18	12	41.64	10.2	41.71	41.80	1.8	14,889	0.01%
2020/11/17	31	41.38	83	41.35	41.50	-52	14,523	-0.36%
2020/11/16	0	0.00	5	40.95	40.95	-5	14,234	-0.04%
2020/11/12	2	40.35	2	40.55	40.55	0	14,160	0.00%
2020/11/11	15	41.15	31	40.92	41.25	-16	13,958	-0.11%
2020/11/10	0	0.00	27	40.33	40.40	-27	13,287	-0.20%
2020/11/09	0	0.00	15	39.58	39.60	-15	12,736	-0.12%
2020/11/06	1	39.10	3	39.23	39.30	-2	12,766	-0.02%
2020/11/05	5	39.13	3	39.15	39.20	2	12,944	0.02%
2020/11/04	0	0.00	4	39.05	39.15	-4	13,025	-0.03%
2020/11/03	1	38.90	0	0.00	38.90	1	12,916	0.01%
2020/11/02	2	38.40	6	38.57	38.65	-4	12,939	-0.03%
2020/10/30	3	38.18	4	38.41	38.40	-1	12,953	-0.01%
2020/10/29	5	38.19	3	38.30	38.15	2	12,795	0.02%
2020/10/28	2	38.40	1	38.45	38.60	1	12,906	0.01%
2020/10/27	2	38.60	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0	0.00	1	38.80	38.95	-1	13,285	-0.01%
2020/10/22	0	0.00	21	38.55	38.50	-21	13,557	-0.15%
2020/10/20	1	38.20	0.3	38.55	38.45	0.7	13,633	0.01%
2020/10/19	2	38.35	0	0.00	38.40	2	13,674	0.01%
2020/10/16	1	38.25	1.7	38.23	38.15	-0.7	13,761	-0.01%
2020/10/15	27	38.24	3	38.20	38.20	24	13,918	0.17%
2020/10/14	16.5	38.60	0.3	38.70	38.60	16.2	13,826	0.12%
2020/10/13	2	38.45	0.7	38.65	38.45	1.3	13,800	0.01%
2020/10/12	0	0.00	1	38.60	38.60	-1	13,841	-0.01%
2020/10/08	3	38.40	0.3	38.60	38.45	2.7	13,875	0.02%
2020/10/07	3	38.70	6	38.70	38.60	-3	13,829	-0.02%
2020/10/06	0.1	38.75	0.7	38.75	38.65	-0.6	13,931	0.00%
2020/10/05	2	38.48	1.4	38.70	38.45	0.6	14,007	0.00%
2020/09/30	2	38.60	3	38.83	38.60	-1	14,128	-0.01%
2020/09/29	2	38.65	5	38.65	38.70	-3	14,196	-0.02%
2020/09/28	2	38.30	2	38.55	38.55	0	14,372	0.00%
2020/09/25	5	38.08	8.4	38.16	38.10	-3.4	14,579	-0.02%
2020/09/24	52	38.10	7	38.22	38.00	45	14,574	0.31%
2020/09/23	7	38.73	0.1	39.10	39.00	6.9	14,327	0.05%
2020/09/22	1	38.85	0	0.00	39.00	1	14,432	0.01%
2020/09/21	43	39.33	2.7	39.15	39.10	40.3	14,877	0.27%
2020/09/18	1	39.55	2.1	39.68	39.50	-1.1	14,881	-0.01%
2020/09/17	4	39.73	5	39.70	39.65	-1	14,810	-0.01%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	11	39.96	40.10	-11	14,989	-0.07%
2020/09/11	3	39.78	10	39.95	39.90	-7	15,115	-0.05%
2020/09/10	15	39.60	1	39.70	39.75	14	15,285	0.09%
2020/09/09	7	39.19	0	0.00	39.45	7	15,487	0.05%
2020/09/08	14	39.40	0	0.00	39.55	14	15,642	0.09%
2020/09/07	25	39.36	0	0.00	39.35	25	15,853	0.16%
2020/09/04	16	39.44	0	0.00	39.45	16	16,308	0.10%
2020/09/03	11	39.70	0	0.00	39.85	11	16,380	0.07%
2020/09/02	10	39.55	0	0.00	39.55	10	16,465	0.06%
2020/09/01	2	39.80	0	0.00	39.85	2	16,564	0.01%
2020/08/31	13	39.85	1	39.95	39.85	12	16,599	0.07%
2020/08/28	0	0.00	1	40.10	39.95	-1	16,722	-0.01%
2020/08/27	3	40.07	1	40.10	40.00	2	17,168	0.01%
2020/08/25	0	0.00	9	40.34	40.50	-9	17,329	-0.05%
2020/08/24	8	39.87	0	0.00	39.90	8	17,594	0.05%
2020/08/21	10	39.82	2	40.00	39.85	8	17,819	0.04%
2020/08/20	3	39.65	2	40.05	39.80	1	17,855	0.01%
2020/08/19	42	40.85	28	40.63	40.55	14	17,898	0.08%
2020/08/18	7	40.57	0	0.00	40.60	7	17,722	0.04%
2020/08/17	0	0.00	3	40.40	40.70	-3	17,842	-0.02%
2020/08/13	0	0.00	5	40.70	40.70	-5	17,963	-0.03%
2020/08/12	0	0.00	2	40.30	40.45	-2	17,944	-0.01%
2020/08/11	5	40.04	1	40.05	39.95	4	17,791	0.02%
2020/08/10	1	40.35	0	0.00	40.45	1	17,663	0.01%
2020/08/07	6	40.03	0	0.00	39.85	6	17,607	0.03%
2020/08/06	5	40.25	2	40.13	40.20	3	17,597	0.02%
2020/08/05	0	0.00	2	39.95	39.85	-2	17,608	-0.01%
2020/08/04	1	39.80	3	39.67	39.80	-2	17,688	-0.01%
2020/08/03	16	39.55	1	39.25	39.25	15	17,735	0.08%
2020/07/31	9	39.72	1.5	39.67	39.60	7.5	17,563	0.04%
2020/07/30	20.1	39.84	5	40.05	40.10	15.1	17,425	0.09%
2020/07/29	1	40.15	0	0.00	40.10	1	17,321	0.01%
2020/07/28	0	0.00	1	39.80	39.65	-1	17,566	-0.01%
2020/07/27	3	40.10	0	0.00	39.75	3	17,939	0.02%
2020/07/24	2	40.25	2.5	40.16	40.10	-0.5	18,009	0.00%
2020/07/23	2	40.35	0	0.00	40.35	2	17,974	0.01%
2020/07/21	3	40.50	3	40.73	40.40	0	17,927	0.00%
2020/07/20	3	40.40	0	0.00	40.40	3	17,759	0.02%
2020/07/17	1	40.60	1	40.85	40.50	0	17,823	0.00%
2020/07/16	1	40.55	5	40.73	40.55	-4	17,975	-0.02%
2020/07/15	13	40.80	1	40.80	40.65	12	17,924	0.07%
2020/07/13	0	0.00	3	40.80	40.95	-3	18,211	-0.02%
2020/07/10	4	40.40	3	40.27	40.25	1	18,277	0.01%
2020/07/09	12	40.82	6	40.95	40.60	6	18,417	0.03%
2020/07/08	5	40.82	3	41.03	40.95	2	18,388	0.01%
2020/07/06	0	0.00	3	41.15	41.25	-3	18,613	-0.02%
2020/07/03	1	40.65	1	40.60	40.75	0	18,579	0.00%
2020/07/02	5	40.40	1	40.40	40.30	4	18,729	0.02%
2020/07/01	1.5	40.30	1	40.40	40.35	0.5	18,993	0.00%
2020/06/30	3	41.95	2	41.95	41.85	1	18,782	0.01%
2020/06/29	21	41.98	2	41.93	41.90	19	18,456	0.10%
2020/06/24	2	42.20	3	42.20	42.20	-1	18,341	-0.01%
2020/06/23	0	0.00	9	42.25	42.30	-9	18,481	-0.05%
2020/06/19	0	0.00	1	42.10	42.10	-1	18,574	-0.01%
2020/06/18	6	41.94	0	0.00	42.15	6	18,626	0.03%
2020/06/17	0	0.00	7.1	42.05	42.20	-7.1	18,642	-0.04%
2020/06/16	0	0.00	15	41.65	41.90	-15	19,027	-0.08%
2020/06/15	1	40.85	1	40.95	40.90	0	19,490	0.00%
2020/06/12	2	40.50	12	40.76	40.70	-10	19,726	-0.05%
2020/06/11	16	41.93	5	42.38	41.00	11	20,145	0.05%
2020/06/10	4	42.15	2	42.18	42.35	2	20,108	0.01%
2020/06/09	2	41.98	1	42.05	42.00	1	20,714	0.00%
2020/06/08	0	0.00	2	41.83	41.90	-2	21,246	-0.01%
2020/06/05	1	41.50	10	41.65	41.60	-9	21,311	-0.04%
2020/06/04	1	41.45	22	41.56	41.55	-21	21,536	-0.10%
2020/06/03	2.5	41.10	23	40.90	41.40	-20.5	21,897	-0.09%
2020/06/02	0	0.00	2	40.40	40.35	-2	21,748	-0.01%
2020/06/01	0	0.00	1	40.35	40.25	-1	21,626	0.00%
2020/05/29	1	39.25	4	39.75	40.05	-3	21,638	-0.01%
2020/05/28	9	40.04	1	39.60	39.50	8	21,492	0.04%
2020/05/27	3	40.10	14	40.19	40.15	-11	21,928	-0.05%
2020/05/26	3	39.95	26	39.99	39.90	-23	22,372	-0.10%
2020/05/25	8	39.12	4	39.20	39.15	4	22,190	0.02%
2020/05/22	15	39.40	0	0.00	39.25	15	22,264	0.07%
2020/05/21	1	39.75	2	39.83	39.95	-1	22,347	0.00%
2020/05/20	25	39.72	34	39.62	39.65	-9	22,296	-0.04%
2020/05/19	14	39.35	4	39.49	39.45	10	22,238	0.04%
2020/05/18	1	39.00	30.1	39.00	39.00	-29.1	22,156	-0.13%
2020/05/15	3	39.18	0	0.00	39.05	3	22,160	0.01%
2020/05/14	5	39.20	0.9	39.35	39.15	4.1	22,118	0.02%
2020/05/13	9	39.47	0	0.00	39.55	9	22,045	0.04%
2020/05/12	0	0.00	5	39.50	39.60	-5	22,039	-0.02%
2020/05/11	1	39.60	2	39.65	39.60	-1	22,106	0.00%
2020/05/08	1	39.10	2	39.25	39.25	-1	22,176	0.00%
2020/05/07	2	38.83	1	39.00	38.85	1	22,167	0.00%
2020/05/06	3	38.70	2	38.88	38.80	1	22,195	0.00%
2020/05/05	2	38.90	17	39.02	38.90	-15	22,223	-0.07%
2020/05/04	16	38.77	25	38.78	38.80	-9	22,279	-0.04%
2020/04/30	25.2	39.61	51	39.61	39.90	-25.8	22,046	-0.12%
2020/04/29	1	38.45	3	38.67	38.45	-2	21,797	-0.01%
2020/04/28	11	38.18	1	38.05	38.00	10	21,841	0.05%
2020/04/27	0	0.00	1.5	37.67	38.00	-1.5	22,663	-0.01%
2020/04/24	4	37.05	4	37.23	37.05	0	22,655	0.00%
2020/04/23	3	37.43	4.7	37.36	37.25	-1.7	22,786	-0.01%
2020/04/22	2	36.65	1	37.05	37.20	1	22,804	0.00%
2020/04/21	15.1	37.35	31	37.01	37.00	-15.9	22,784	-0.07%
2020/04/20	11	38.00	0	0.00	38.00	11	22,772	0.05%
2020/04/17	2	38.35	39.2	38.40	38.20	-37.2	23,025	-0.16%
2020/04/16	5	37.69	7	37.72	37.80	-2	22,915	-0.01%
2020/04/15	7.1	38.24	2	38.28	38.30	5.1	22,791	0.02%
2020/04/14	5	37.55	4	37.81	38.00	1	22,766	0.00%
2020/04/13	29.8	37.49	4	37.40	37.40	25.8	22,579	0.11%
2020/04/10	42	37.52	14	37.58	37.80	28	22,597	0.12%
2020/04/09	2	36.18	0	0.00	36.20	2	22,305	0.01%
2020/04/08	2	35.83	0	0.00	35.75	2	22,189	0.01%
2020/04/07	7	35.18	32.2	35.41	35.35	-25.2	21,984	-0.11%
2020/04/06	10	35.13	3	35.55	35.05	7	21,787	0.03%
2020/04/01	6	35.37	4	35.50	35.25	2	21,471	0.01%
2020/03/31	34	36.01	2	35.30	35.30	32	21,392	0.15%
2020/03/30	1	35.10	2	35.55	35.80	-1	21,116	0.00%
2020/03/27	7	35.75	12	35.91	35.80	-5	20,967	-0.02%
2020/03/26	19	35.35	64.1	35.06	35.25	-45.1	20,711	-0.22%
2020/03/25	19.4	35.47	4	35.68	35.30	15.4	20,728	0.07%
2020/03/24	4	34.84	1	34.95	34.65	3	20,552	0.01%
2020/03/23	3	34.33	0	0.00	34.15	3	20,477	0.01%
2020/03/20	2	34.35	8	35.13	35.10	-6	20,413	-0.03%
2020/03/19	36	33.89	16	34.04	34.00	20	19,997	0.10%
2020/03/18	35	34.77	7	35.02	34.65	28	19,782	0.14%
2020/03/17	28	34.94	57	34.96	35.00	-29	19,559	-0.15%
2020/03/16	7	36.09	18	35.99	35.80	-11	19,289	-0.06%
2020/03/13	12	35.12	11	35.86	37.00	1	18,926	0.01%
2020/03/12	37	37.68	20.3	37.57	37.50	16.7	18,171	0.09%
2020/03/11	12	38.82	1	39.05	38.60	11	17,595	0.06%
2020/03/10	0	0.00	3	38.30	39.00	-3	17,509	-0.02%
2020/03/09	14.3	38.70	2	38.75	38.55	12.3	17,666	0.07%
2020/03/06	11	39.66	3	39.52	39.50	8	16,962	0.05%
2020/03/05	11	40.15	3	40.17	40.15	8	16,604	0.05%
2020/03/04	4	39.74	1.2	39.87	39.75	2.9	16,734	0.02%
2020/03/03	6	39.83	6	39.91	39.80	0	16,625	0.00%
2020/03/02	17	39.35	8	39.66	39.50	9	16,401	0.05%
2020/02/27	35	40.16	6	40.05	40.05	29	16,358	0.18%
2020/02/26	4	40.39	2	40.63	40.65	2	15,944	0.01%
2020/02/25	3.2	40.63	3	40.60	40.70	0.2	15,823	0.00%
2020/02/24	29	40.92	2	40.88	40.85	27	15,822	0.17%
2020/02/21	2	41.33	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0	0.00	3	41.60	41.60	-3	15,756	-0.02%
2020/02/19	0	0.00	5	41.74	41.75	-5	15,831	-0.03%
2020/02/18	1	41.25	3	41.50	41.50	-2	15,879	-0.01%
2020/02/13	2	41.60	0	0.00	41.60	2	16,248	0.01%
2020/02/12	20	41.85	8	41.90	41.80	12	16,482	0.07%
2020/02/11	1	41.35	17	41.60	41.65	-16	16,604	-0.10%
2020/02/10	1	40.85	2	40.90	40.90	-1	17,085	-0.01%
2020/02/07	2	41.00	0	0.00	41.05	2	18,245	0.01%
2020/02/06	0	0.00	6	41.30	41.50	-6	18,469	-0.03%
2020/02/05	2	40.60	2	40.80	40.95	0	18,523	0.00%
2020/02/04	5	40.45	4	40.53	40.70	1	18,629	0.01%
2020/02/03	50	39.98	15.2	40.04	40.20	34.8	18,821	0.18%
2020/01/31	3	40.90	11	40.92	40.65	-8	18,706	-0.04%
2020/01/30	33	40.91	52	41.91	40.60	-19	18,516	-0.10%
2020/01/20	0.2	43.10	4	43.10	43.10	-3.8	17,715	-0.02%
2020/01/17	0	0.00	21	43.00	43.10	-21	17,677	-0.12%
2020/01/16	1	42.75	10	42.95	42.95	-9	17,637	-0.05%
2020/01/15	0	0.00	10	42.90	42.90	-10	17,693	-0.06%
2020/01/14	3	43.01	31	42.90	42.85	-28	17,768	-0.16%
2020/01/13	21	42.85	16.4	42.80	42.85	4.6	17,602	0.03%
2020/01/09	3	41.90	0	0.00	42.00	3	17,525	0.02%
2020/01/08	5	41.95	28	41.87	41.80	-23	17,684	-0.13%
2020/01/07	1	42.15	10	42.20	42.20	-9	17,626	-0.05%
2020/01/06	6	42.50	4	42.25	42.25	2	17,702	0.01%
2020/01/03	20	42.65	47	42.65	42.80	-27	17,577	-0.15%
2020/01/02	1	42.65	30	42.60	42.55	-29	17,567	-0.17%
2019/12/30	2	42.65	0.2	42.70	42.70	1.8	17,595	0.01%
2019/12/27	11	42.69	16	42.70	42.70	-5	17,644	-0.03%
2019/12/26	0	0.00	3	42.67	42.65	-3	17,649	-0.02%
2019/12/25	5	42.60	0	0.00	42.60	5	17,752	0.03%
2019/12/23	4	42.70	3	42.80	42.80	1	17,963	0.01%
2019/12/20	0	0.00	3.1	42.74	42.80	-3.1	17,985	-0.02%
2019/12/19	25	42.92	0	0.00	42.70	25	17,911	0.14%
2019/12/18	14	42.94	4	42.95	43.00	10	17,810	0.06%
2019/12/17	12	42.79	12	42.73	42.95	0	17,822	0.00%
2019/12/16	42	43.00	10.5	42.87	42.90	31.5	17,741	0.18%
2019/12/13	98	42.85	19	42.88	42.90	79	17,562	0.45%
2019/12/12	1	42.60	13	42.57	42.45	-12	17,156	-0.07%
2019/12/11	17	42.15	79	42.32	42.40	-62	16,948	-0.37%
2019/12/10	50	41.59	4	41.51	41.70	46	16,686	0.28%
2019/12/09	12	41.25	0	0.00	41.30	12	16,725	0.07%
2019/12/06	8	41.33	4	41.49	41.25	4	16,803	0.02%
2019/12/05	68	41.48	2.1	41.52	41.50	65.9	16,719	0.39%
2019/12/04	11	41.25	10	41.35	41.30	1	16,638	0.01%
2019/12/03	0	0.00	1	41.80	41.75	-1	16,293	-0.01%
2019/12/02	5	41.68	1	41.60	41.65	4	16,325	0.02%
2019/11/29	12	41.94	3	41.80	41.70	9	16,305	0.06%
2019/11/28	2	42.38	2	42.45	42.35	0	16,108	0.00%
2019/11/27	4	42.24	1	42.30	42.30	3	16,237	0.02%
2019/11/26	5	42.33	3	42.33	42.00	2	16,257	0.01%
2019/11/25	1	42.55	0	0.00	42.50	1	15,681	0.01%
2019/11/21	3	41.98	14	41.96	42.05	-11	15,785	-0.07%
2019/11/20	2	42.30	0.8	42.40	42.30	1.2	15,725	0.01%
2019/11/19	0	0.00	10	42.61	42.70	-10	15,676	-0.06%
2019/11/15	0	0.00	30	42.40	42.55	-30	15,615	-0.19%
2019/11/14	2	42.10	5	42.18	42.15	-3	15,650	-0.02%
2019/11/13	5	42.37	0	0.00	42.35	5	16,314	0.03%
2019/11/08	2	42.63	47	42.65	42.70	-45	16,126	-0.28%
2019/11/07	20	43.37	18	43.29	42.90	2	15,987	0.01%
2019/11/06	24	42.65	35	42.23	43.00	-11	15,346	-0.07%
2019/11/05	2	41.35	1	41.35	41.45	1	14,376	0.01%
2019/11/04	9	40.50	2.5	40.60	40.95	6.5	14,252	0.05%
2019/11/01	4.3	40.28	0	0.00	40.10	4.3	14,271	0.03%
2019/10/31	4	40.53	0	0.00	40.30	4	14,303	0.03%
2019/10/30	1	40.90	1	40.85	40.85	0	14,093	0.00%
2019/10/29	0	0.00	2.1	41.15	41.15	-2.1	14,014	-0.01%
2019/10/28	1	41.10	2	41.05	41.00	-1	13,915	-0.01%
2019/10/25	0	0.00	6	41.10	41.00	-6	13,828	-0.04%
2019/10/24	2	40.95	0	0.00	41.15	2	13,751	0.01%
2019/10/23	23	41.11	10	41.05	40.95	13	13,685	0.09%
2019/10/22	0	0.00	11	41.40	41.50	-11	13,627	-0.08%
2019/10/21	0	0.00	1.3	41.19	41.30	-1.3	13,518	-0.01%
2019/10/18	2	41.18	0	0.00	41.30	2	13,581	0.01%
2019/10/17	0	0.00	1	41.15	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	6	41.07	41.10	-6	13,435	-0.04%
2019/10/14	5	40.70	0	0.00	40.65	5	13,459	0.04%
2019/10/09	1	40.55	2	40.50	40.55	-1	13,440	-0.01%
2019/10/07	2	40.55	1	40.60	40.40	1	13,502	0.01%
2019/10/04	0	0.00	3	40.30	40.60	-3	13,625	-0.02%
2019/10/03	10.2	40.40	5	40.35	40.30	5.2	13,615	0.04%
2019/10/02	3	41.05	0	0.00	40.90	3	13,633	0.02%
2019/09/27	1	40.95	0	0.00	40.90	1	13,616	0.01%
2019/09/26	3	41.50	0	0.00	41.20	3	13,673	0.02%
2019/09/25	5	41.26	0	0.00	41.45	5	13,724	0.04%
2019/09/24	9	41.29	2	41.43	41.60	7	14,042	0.05%
2019/09/23	2	41.35	1	41.15	41.15	1	14,358	0.01%
2019/09/20	30	41.65	2	41.75	41.55	28	14,704	0.19%
2019/09/19	0	0.00	18	41.79	41.85	-18	14,570	-0.12%
2019/09/18	1	41.65	50	41.65	41.75	-49	14,537	-0.34%
2019/09/17	0	0.00	7	41.61	41.65	-7	14,537	-0.05%
2019/09/16	5	41.50	2.1	41.53	41.55	2.9	14,558	0.02%
2019/09/12	0	0.00	13	41.50	41.50	-13	14,586	-0.09%
2019/09/11	0	0.00	1	41.25	41.40	-1	14,658	-0.01%
2019/09/10	0	0.00	11	41.33	41.40	-11	14,594	-0.08%
2019/09/09	1	41.00	2	40.95	40.95	-1	14,497	-0.01%
2019/09/06	23	40.67	5	40.54	40.80	18	14,462	0.12%
2019/09/05	1	40.20	15	40.45	40.50	-14	14,418	-0.10%
2019/09/04	1	40.10	0	0.00	39.95	1	14,295	0.01%
2019/09/03	2	39.93	1	39.80	39.80	1	14,539	0.01%
2019/09/02	50	40.00	0	0.00	39.95	50	14,675	0.34%
2019/08/30	2.9	39.93	1	39.85	40.15	1.9	14,765	0.01%
2019/08/29	2	39.50	0	0.00	39.50	2	14,673	0.01%
2019/08/28	0.1	40.00	3	39.97	39.95	-3	14,763	-0.02%
2019/08/27	2	39.70	0	0.00	39.75	2	14,766	0.01%
2019/08/26	3	39.43	1	39.50	39.50	2	14,823	0.01%
2019/08/23	6	39.59	1	39.85	39.85	5	14,870	0.03%
2019/08/22	1	39.50	0	0.00	39.45	1	14,954	0.01%
2019/08/21	10	39.66	1	39.50	39.50	9	16,263	0.06%
2019/08/20	11	39.81	21	39.80	39.70	-10	16,260	-0.06%
2019/08/19	0	0.00	2	40.00	40.00	-2	16,339	-0.01%
2019/08/16	3	38.95	0	0.00	39.55	3	16,312	0.02%
2019/08/15	5	39.37	3	39.40	39.35	2	15,763	0.01%
2019/08/14	0	0.00	11.3	39.95	39.75	-11.3	15,935	-0.07%
2019/08/13	17	39.89	0	0.00	39.80	17	16,024	0.11%
2019/08/12	9	40.09	1	40.10	40.00	8	16,218	0.05%
2019/08/07	5.1	39.73	0	0.00	39.80	5.1	16,841	0.03%
2019/08/06	2	39.65	2	39.80	39.90	0	17,733	0.00%
2019/08/05	7	40.00	0	0.00	39.95	7	18,089	0.04%
2019/08/02	44	40.07	1	40.05	40.10	43	18,151	0.24%
2019/08/01	11	40.57	0	0.00	40.50	11	18,301	0.06%
2019/07/31	18	40.83	10	41.10	40.80	8	18,319	0.04%
2019/07/30	4	41.25	0	0.00	41.10	4	18,294	0.02%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	0	0.00	10	41.17	41.15	-10	18,848	-0.05%
2019/07/25	0	0.00	13	41.24	41.20	-13	19,265	-0.07%
2019/07/24	2	41.20	0	0.00	41.15	2	19,348	0.01%
2019/07/23	3	41.20	1.7	41.30	41.20	1.3	19,390	0.01%
2019/07/22	5	41.10	1	41.35	41.40	4	19,369	0.02%
2019/07/19	11	41.28	3	41.25	41.05	8	19,374	0.04%
2019/07/18	3.1	41.20	0	0.00	41.10	3.1	19,312	0.02%
2019/07/17	1	41.35	0	0.00	41.30	1	19,217	0.01%
2019/07/16	3.1	41.55	0	0.00	41.55	3.1	18,975	0.02%
2019/07/15	3	41.50	4	41.74	41.65	-1	18,852	-0.01%
2019/07/12	0	0.00	3	41.80	41.60	-3	18,882	-0.02%
2019/07/11	13	41.99	6	42.05	41.95	7	18,952	0.04%
2019/07/10	1	41.90	0	0.00	42.20	1	19,114	0.01%
2019/07/08	5	42.05	0	0.00	41.95	5	19,251	0.03%
2019/07/05	0.7	42.50	2	42.45	42.35	-1.3	19,420	-0.01%
2019/07/01	12	42.08	12	42.47	42.70	0	20,202	0.00%
2019/06/28	3	43.17	54	43.22	43.00	-51	19,887	-0.26%
2019/06/27	1	43.10	33	43.12	43.20	-32	19,625	-0.16%
2019/06/26	18	42.77	6	42.80	42.75	12	19,534	0.06%
2019/06/25	20	42.65	13	42.68	42.60	7	19,924	0.04%
2019/06/24	1	42.10	1	42.40	42.55	0	20,254	0.00%
2019/06/21	6	42.38	40	42.46	42.30	-34	20,370	-0.17%
2019/06/20	4	42.33	2	42.65	42.55	2	20,422	0.01%
2019/06/19	44	42.36	17.2	42.36	42.55	26.8	20,644	0.13%
2019/06/18	0	0.00	30	42.02	42.20	-30	20,557	-0.15%
2019/06/17	21	41.51	1	41.60	41.65	20	20,707	0.10%
2019/06/14	1	41.45	0	0.00	41.30	1	21,035	0.00%
2019/06/13	20	41.48	10	41.40	41.65	10	21,109	0.05%
2019/06/11	20	41.83	83	41.98	42.10	-63	21,226	-0.30%
2019/06/10	17.1	41.26	0	0.00	41.35	17.1	20,962	0.08%
2019/06/06	10	40.88	0	0.00	40.75	10	20,938	0.05%
2019/06/05	1	41.25	32	41.28	41.10	-31	20,946	-0.15%
2019/06/04	31.1	41.46	6	41.47	41.45	25.1	20,924	0.12%
2019/06/03	20.2	40.78	11	40.60	41.05	9.2	20,926	0.04%
2019/05/31	30	40.68	12	40.97	40.80	18	20,935	0.09%
2019/05/30	21	40.41	1	40.60	40.50	20	20,823	0.10%
2019/05/29	10	40.45	0	0.00	40.30	10	21,156	0.05%
2019/05/27	1	40.65	0	0.00	40.75	1	20,084	0.00%
2019/05/24	2	40.70	0	0.00	40.60	2	20,117	0.01%
2019/05/23	1	40.90	1	41.10	41.00	0	20,017	0.00%
2019/05/22	40	41.10	12	41.03	41.15	28	20,047	0.14%
2019/05/21	14	41.32	8	41.04	41.50	6	20,045	0.03%
2019/05/20	6	40.25	0	0.00	40.20	6	19,732	0.03%
2019/05/17	8	40.11	1	39.90	40.00	7	19,779	0.04%
2019/05/16	16	40.28	3	40.00	40.00	13	19,523	0.07%
2019/05/15	16	41.01	2	40.85	40.95	14	19,277	0.07%
2019/05/14	37	40.45	5	40.66	40.45	32	19,168	0.17%
2019/05/13	22	42.27	14	42.31	41.95	8	18,279	0.04%
2019/05/10	12	43.61	115	43.65	43.20	-103	17,969	-0.57%	大賣/鉅額交易
2019/05/09	71	43.77	11	43.60	43.50	60	18,064	0.33%
2019/05/08	8	44.05	5	44.06	44.05	3	17,820	0.02%
2019/05/07	6	44.45	1	44.50	44.35	5	17,976	0.03%
2019/05/06	15	44.40	6	44.60	44.50	9	18,096	0.05%
2019/05/03	23	45.41	8	45.46	45.45	15	17,979	0.08%
2019/05/02	11	45.37	22	45.54	45.65	-11	17,838	-0.06%
2019/04/30	1	44.70	1	44.65	44.70	0	17,602	0.00%
2019/04/29	6	44.64	2	44.75	44.60	4	17,665	0.02%
2019/04/26	0	0.00	3	44.40	44.50	-3	17,852	-0.02%
2019/04/25	22	44.50	63	44.55	44.35	-41	18,088	-0.23%
2019/04/24	1	44.30	0	0.00	44.30	1	18,414	0.01%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	0	0.00	1	44.45	44.35	-1	19,135	-0.01%
2019/04/19	2	44.35	10	44.45	44.35	-8	19,298	-0.04%
2019/04/18	3	44.08	8	44.16	44.20	-5	19,368	-0.03%
2019/04/17	21	44.19	8	44.16	44.10	13	19,526	0.07%
2019/04/16	2	44.08	12	44.10	44.10	-10	19,348	-0.05%
2019/04/15	116	44.25	1	44.25	44.15	115	19,302	0.60%	大買/鉅額交易
2019/04/12	78	44.12	6	44.18	44.10	72	19,307	0.37%
2019/04/11	24	44.30	3	44.52	44.15	21	19,349	0.11%
2019/04/10	2.1	44.18	1	44.15	44.20	1.1	19,157	0.01%
2019/04/09	8	44.27	3	44.37	44.30	5	18,921	0.03%
2019/04/08	18	44.48	2	44.40	44.30	16	18,599	0.09%
2019/04/03	2	44.83	0.5	44.80	44.80	1.5	18,081	0.01%
2019/04/02	0	0.00	3	44.92	44.80	-3	18,020	-0.02%
2019/04/01	18	44.71	4	44.69	44.50	14	18,047	0.08%
2019/03/29	4	44.40	77	44.47	44.95	-73	17,832	-0.41%
2019/03/28	89	44.04	7	44.06	44.00	82	17,709	0.46%
2019/03/27	11	44.56	38	44.61	44.50	-27	17,366	-0.16%
2019/03/26	5	45.32	4	45.26	45.25	1	17,108	0.01%
2019/03/25	3	45.45	13.5	45.45	45.40	-10.5	17,067	-0.06%
2019/03/22	15.1	46.22	15	46.36	46.20	0.1	16,893	0.00%
2019/03/21	1	46.65	3	46.75	46.75	-2	16,784	-0.01%
2019/03/20	8	46.88	12	46.92	46.95	-4	16,780	-0.02%
2019/03/19	17	46.58	4	46.36	46.65	13	16,896	0.08%
2019/03/18	0	0.00	3.2	45.61	45.80	-3.2	16,574	-0.02%
2019/03/15	0	0.00	1	45.35	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	4	45.13	45.10	-4	16,273	-0.02%
2019/03/13	1	45.05	0	0.00	45.15	1	16,385	0.01%
2019/03/12	0	0.00	63	44.86	45.00	-63	16,479	-0.38%
2019/03/08	62	44.45	0	0.00	44.45	62	16,503	0.38%
2019/03/06	7	44.96	2	45.00	44.95	5	16,792	0.03%
2019/03/05	1	44.75	1	45.00	44.60	0	17,051	0.00%
2019/03/04	17	44.34	18.4	44.38	44.90	-1.4	17,057	-0.01%
2019/02/25	0	0.00	5	45.45	45.55	-5	16,530	-0.03%
2019/02/22	3	45.18	14	45.26	45.40	-11	16,537	-0.07%
2019/02/21	3	45.15	2	45.25	45.40	1	16,449	0.01%
2019/02/20	4	45.08	67.1	44.88	45.15	-63.1	16,347	-0.39%
2019/02/18	2	44.45	2	44.60	44.40	0	16,200	0.00%
2019/02/15	4	44.35	20.2	44.45	44.20	-16.2	15,981	-0.10%
2019/02/14	22	44.57	2	44.65	44.55	20	15,903	0.13%
2019/02/13	17	44.11	2.2	44.24	44.30	14.8	15,657	0.09%
2019/02/12	16	43.88	4	43.98	43.90	12	15,578	0.08%
2019/02/11	6	43.83	2	43.88	43.55	4	15,524	0.03%
2019/01/30	17	43.66	3	43.65	43.60	14	15,374	0.09%
2019/01/29	3	43.73	5.9	43.92	43.90	-2.9	15,060	-0.02%
2019/01/28	5	43.54	2	43.80	43.80	3	14,887	0.02%
2019/01/25	9	43.59	4	43.55	43.50	5	14,644	0.03%
2019/01/24	9	43.57	3	43.77	43.55	6	14,477	0.04%
2019/01/23	6.1	43.80	2	43.75	43.75	4.1	14,456	0.03%
2019/01/22	14	44.00	8	44.18	44.20	6	14,399	0.04%
2019/01/21	0	0.00	1	44.00	43.80	-1	14,376	-0.01%
2019/01/18	14.3	43.49	11	43.72	43.50	3.3	14,615	0.02%
2019/01/17	11	43.69	6.2	43.88	43.80	4.8	14,497	0.03%
2019/01/16	18	43.59	17.6	43.62	43.60	0.4	14,322	0.00%
2019/01/15	20	44.15	4.3	43.92	43.75	15.7	14,030	0.11%
2019/01/14	70	44.62	0	0.00	44.40	70	13,493	0.52%
2019/01/11	2	45.80	0	0.00	45.55	2	13,412	0.01%
2019/01/10	8	45.87	0	0.00	45.85	8	13,374	0.06%
2019/01/09	10	46.00	10	45.60	45.95	0	13,385	0.00%
2019/01/08	3	45.40	6	45.25	45.15	-3	13,203	-0.02%
2019/01/07	0	0.00	1	45.40	45.20	-1	13,425	-0.01%
2019/01/04	4	44.49	2	44.70	44.55	2	13,467	0.01%
2019/01/03	12	45.28	0	0.00	45.15	12	13,852	0.09%
2019/01/02	3	46.15	2	45.90	45.90	1	13,837	0.01%
2018/12/26	1	46.10	0	0.00	46.00	1	14,215	0.01%
2018/12/25	2	46.00	2	46.15	46.00	0	14,341	0.00%
2018/12/24	2	46.30	11	46.25	46.50	-9	14,365	-0.06%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	1	47.05	1	47.25	47.00	0	14,426	0.00%
2018/12/19	3.1	46.92	3	47.02	47.25	0.1	14,318	0.00%
2018/12/18	1	47.25	1	47.50	47.20	0	14,270	0.00%
2018/12/17	1	47.60	1	47.85	47.70	0	14,372	0.00%
2018/12/14	1	47.65	0	0.00	47.55	1	14,530	0.01%
2018/12/13	1	48.00	4	47.80	48.25	-3	14,376	-0.02%
2018/12/12	13	47.34	6	47.53	47.50	7	14,310	0.05%
2018/12/11	2	47.50	0.4	47.70	47.60	1.6	13,953	0.01%
2018/12/10	1	47.60	1	47.60	47.60	0	13,959	0.00%
2018/12/07	1	48.05	1	48.20	48.15	0	13,964	0.00%
2018/12/05	11	48.35	0	0.00	48.40	11	14,099	0.08%
2018/12/04	6	48.10	6	48.62	48.95	0	14,067	0.00%
2018/12/03	1	49.05	3	49.10	49.10	-2	13,952	-0.01%
2018/11/30	3	48.63	2	48.68	48.55	1	13,946	0.01%
2018/11/29	7	48.76	3.7	48.76	48.55	3.3	13,686	0.02%
2018/11/28	3	48.78	1	48.80	48.80	2	13,485	0.01%
2018/11/27	15	49.12	0	0.00	49.05	15	13,178	0.11%
2018/11/26	8	49.85	3	50.40	49.55	5	13,145	0.04%
2018/11/23	8	49.95	0	0.00	49.95	8	12,886	0.06%
2018/11/20	5	50.30	0	0.00	50.20	5	12,820	0.04%
2018/11/16	7	50.63	3	50.70	50.70	4	12,855	0.03%
2018/11/15	1	50.70	0.2	50.40	50.80	0.8	12,870	0.01%
2018/11/13	0	0.00	1	49.90	50.20	-1	13,066	-0.01%
2018/11/12	0	0.00	5	51.00	50.80	-5	13,061	-0.04%
2018/11/09	0	0.00	2	50.50	51.00	-2	13,173	-0.02%
2018/11/08	10	50.80	0	0.00	50.90	10	13,006	0.08%
2018/11/07	0	0.00	4	49.88	50.10	-4	12,859	-0.03%
2018/11/06	3	49.35	0	0.00	49.40	3	12,829	0.02%
2018/11/02	3	48.80	2	49.10	49.50	1	12,818	0.01%
2018/11/01	4	48.55	6	48.78	48.75	-2	12,752	-0.02%
2018/10/31	6	48.51	6	48.80	49.00	0	12,645	0.00%
2018/10/30	0.1	48.35	0	0.00	48.35	0.1	12,477	0.00%
2018/10/29	0	0.00	2	47.85	47.50	-2	12,456	-0.02%
2018/10/26	1	47.00	12	47.18	47.40	-11	12,309	-0.09%
2018/10/25	5	48.65	2	48.80	48.70	3	11,924	0.03%
2018/10/24	6.1	49.34	3	49.35	49.75	3.1	11,850	0.03%
2018/10/23	7	49.33	0	0.00	49.30	7	11,784	0.06%
2018/10/22	0	0.00	1	50.10	50.30	-1	11,644	-0.01%
2018/10/19	0	0.00	40	50.03	50.30	-40	11,770	-0.34%
2018/10/18	0	0.00	1	49.85	50.00	-1	11,657	-0.01%
2018/10/17	3	50.30	2	50.00	50.00	1	11,627	0.01%
2018/10/16	0	0.00	2	50.30	50.40	-2	11,549	-0.02%
2018/10/15	10	49.90	6	50.03	50.00	4	11,464	0.03%
2018/10/12	0	0.00	15	50.13	50.60	-15	11,252	-0.13%
2018/10/11	25	50.30	5	50.50	50.10	20	11,086	0.18%
2018/10/09	1	52.70	10	52.65	52.40	-9	10,544	-0.09%
2018/10/05	4	51.15	4	51.40	51.20	0	10,408	0.00%
2018/10/04	8	51.76	2	51.90	51.70	6	10,304	0.06%
2018/10/03	5	52.20	0	0.00	52.20	5	10,291	0.05%
2018/10/01	0	0.00	10	52.90	52.90	-10	10,328	-0.10%
2018/09/28	2	52.60	0	0.00	52.50	2	10,506	0.02%
2018/09/27	9	52.69	6	53.00	52.80	3	10,592	0.03%
2018/09/26	12	52.48	14	52.96	53.00	-2	10,649	-0.02%
2018/09/25	2	52.70	4	52.98	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	6	52.82	52.90	-6	10,960	-0.05%
2018/09/20	0	0.00	21	52.00	52.20	-21	10,889	-0.19%
2018/09/14	0.1	51.20	3	51.07	51.20	-2.9	11,480	-0.03%
2018/09/13	1	50.50	1	50.80	50.50	0	11,666	0.00%
2018/09/11	5	50.52	0	0.00	50.50	5	12,101	0.04%
2018/09/10	1	51.10	3	50.97	50.90	-2	12,298	-0.02%
2018/09/07	2	51.15	0	0.00	51.20	2	12,596	0.02%
2018/09/06	1	51.50	1	51.80	51.50	0	12,810	0.00%
2018/09/05	1	51.80	4	51.80	51.80	-3	12,909	-0.02%
2018/09/04	6.1	52.20	0	0.00	52.20	6.1	13,047	0.05%
2018/08/31	0	0.00	6	52.12	52.60	-6	13,234	-0.05%
2018/08/29	3	52.37	2	52.60	52.60	1	13,436	0.01%
2018/08/24	0	0.00	0.1	52.60	52.80	-0.1	13,597	0.00%
2018/08/23	0	0.00	1	52.50	52.50	-1	13,990	-0.01%
2018/08/21	5	51.60	2	51.60	51.90	3	14,272	0.02%
2018/08/20	1	51.50	0	0.00	51.30	1	14,242	0.01%
2018/08/16	1	51.60	12	51.55	51.50	-11	14,206	-0.08%
2018/08/15	0	0.00	4	51.98	51.90	-4	14,205	-0.03%
2018/08/14	0	0.00	8	52.00	52.20	-8	14,272	-0.06%
2018/08/13	2	52.00	0	0.00	52.00	2	14,288	0.01%
2018/08/10	6	52.78	4	52.90	53.00	2	14,353	0.01%
2018/08/09	2	52.90	1	53.20	52.70	1	14,473	0.01%
2018/08/08	6	52.95	14	52.91	53.00	-8	14,644	-0.05%
2018/08/07	4	52.50	0	0.00	52.50	4	14,831	0.03%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	2	52.45	52.80	-2	15,364	-0.01%
2018/08/02	5	52.30	2	52.20	52.00	3	15,476	0.02%
2018/08/01	4	52.45	0	0.00	52.50	4	15,569	0.03%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/26	0	0.00	28	51.97	52.10	-28	15,861	-0.18%
2018/07/24	1	51.80	5	52.10	52.10	-4	15,828	-0.03%
2018/07/23	1.1	52.20	2	52.50	52.30	-0.9	15,984	-0.01%
2018/07/20	4	52.30	1	52.20	52.30	3	16,199	0.02%
2018/07/18	0	0.00	16	52.70	52.70	-16	16,494	-0.10%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	2	51.90	3	52.17	52.00	-1	16,561	-0.01%
2018/07/13	9	52.02	4	52.05	52.20	5	16,748	0.03%
2018/07/12	5	51.42	8	51.75	52.10	-3	16,800	-0.02%
2018/07/11	5	50.96	1	51.20	51.20	4	16,811	0.02%
2018/07/10	2	51.40	2	51.70	51.80	0	16,672	0.00%
2018/07/09	1.1	51.22	2	51.70	51.70	-1	16,654	-0.01%
2018/07/06	10	50.90	0	0.00	51.00	10	16,592	0.06%
2018/07/05	7	51.41	3	51.60	51.40	4	16,507	0.02%
2018/07/04	8	51.90	0	0.00	51.90	8	16,616	0.05%
2018/07/03	19.4	52.45	4	52.20	52.10	15.4	16,535	0.09%
2018/07/02	10	53.20	0	0.00	53.20	10	16,295	0.06%
2018/06/29	0	0.00	24	53.78	53.80	-24	16,159	-0.15%
2018/06/28	9	52.96	4	52.80	53.00	5	15,945	0.03%
2018/06/27	8	53.03	0	0.00	52.80	8	15,878	0.05%
2018/06/26	24	53.25	0	0.00	53.00	24	15,760	0.15%
2018/06/25	24	55.78	2	55.85	55.60	22	15,534	0.14%
2018/06/22	7	56.00	20	56.10	56.00	-13	15,240	-0.09%
2018/06/21	0	0.00	0.8	55.80	55.90	-0.8	15,020	-0.01%
2018/06/20	0	0.00	1	55.80	55.50	-1	14,998	-0.01%
2018/06/19	5	54.20	6	55.08	55.00	-1	14,863	-0.01%
2018/06/15	5	54.40	0	0.00	55.30	5	14,466	0.03%
2018/06/13	0	0.00	12.7	55.44	55.50	-12.7	13,920	-0.09%
2018/06/12	2	54.90	0	0.00	55.10	2	14,001	0.01%
2018/06/11	0	0.00	20	55.30	55.40	-20	13,851	-0.14%
2018/06/08	0	0.00	9	55.06	55.00	-9	13,857	-0.06%
2018/06/07	0	0.00	4	55.08	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	1	54.90	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	0.1	54.00	54.30	-0.1	14,065	0.00%
2018/06/04	0	0.00	3	53.93	54.00	-3	14,053	-0.02%
2018/06/01	0.1	53.40	4	53.50	53.50	-3.9	14,024	-0.03%
2018/05/31	2.9	53.40	2	53.40	53.60	0.9	13,998	0.01%
2018/05/30	2	53.00	0	0.00	52.90	2	13,666	0.01%
2018/05/28	12	53.92	4	54.10	54.10	8	13,620	0.06%
2018/05/25	3	54.10	1.1	54.36	53.90	1.9	13,719	0.01%
2018/05/24	3	54.10	0	0.00	54.20	3	13,715	0.02%
2018/05/23	1	54.10	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0	0.00	6	54.97	54.70	-6	13,826	-0.04%
2018/05/21	0	0.00	1	54.90	55.00	-1	14,054	-0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	0	0.00	1	54.90	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	6	54.75	54.90	-6	14,261	-0.04%
2018/05/15	8	54.34	1	54.90	54.00	7	14,402	0.05%
2018/05/14	20	54.90	2	55.00	55.00	18	14,737	0.12%
2018/05/11	0	0.00	5	53.74	54.60	-5	14,736	-0.03%
2018/05/10	11	53.40	0	0.00	53.30	11	14,429	0.08%
2018/05/09	1	53.60	0	0.00	53.60	1	14,315	0.01%
2018/05/04	5	52.80	0	0.00	52.80	5	14,309	0.03%
2018/05/03	7	52.97	0.3	52.90	52.90	6.7	14,504	0.05%
2018/04/27	5	53.30	21	53.45	53.50	-16	14,774	-0.11%
2018/04/26	0	52.50	5	52.60	52.80	-5	14,749	-0.03%
2018/04/25	8	51.84	2	51.70	52.20	6	14,567	0.04%
2018/04/20	5	52.30	0	0.00	52.50	5	14,625	0.03%
2018/04/19	1	52.30	10	52.65	52.90	-9	14,867	-0.06%
2018/04/18	0	0.00	6	51.97	52.00	-6	14,751	-0.04%
2018/04/17	12	51.79	2	51.70	51.60	10	14,773	0.07%
2018/04/13	1	53.00	0	0.00	52.80	1	15,106	0.01%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/11	15	53.62	5	53.60	53.30	10	15,513	0.06%
2018/04/10	7.1	53.33	5	53.80	53.00	2.1	15,594	0.01%
2018/04/09	0.1	52.70	9	52.69	53.00	-9	15,704	-0.06%
2018/04/02	0	0.00	5	52.40	52.50	-5	15,886	-0.03%
2018/03/31	0	0.00	1	52.40	52.50	-1	15,982	-0.01%
2018/03/29	10	52.16	1	52.10	51.80	9	16,036	0.06%
2018/03/28	10	52.30	0	0.00	52.50	10	15,956	0.06%
2018/03/27	0	0.00	5	53.20	53.30	-5	16,044	-0.03%
2018/03/26	10	52.25	0	0.00	52.80	10	16,064	0.06%
2018/03/23	13	52.40	1	52.20	52.20	12	16,204	0.07%
2018/03/22	0.1	53.20	1	53.20	53.40	-0.9	16,228	-0.01%
2018/03/21	0	0.00	3	53.40	53.40	-3	16,072	-0.02%
2018/03/20	6	53.30	1	53.20	53.20	5	16,284	0.03%
2018/03/19	0	0.00	1.3	53.55	53.60	-1.3	16,471	-0.01%
2018/03/15	0	0.00	1	53.80	53.40	-1	16,519	-0.01%
2018/03/13	1	54.20	0	0.00	53.90	1	16,660	0.01%
2018/03/12	10	54.40	16	53.79	54.50	-6	16,673	-0.04%
2018/03/09	17	52.17	1.3	52.28	52.00	15.7	16,714	0.09%
2018/03/08	5	52.50	0	0.00	52.40	5	17,459	0.03%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/06	5	52.60	2	52.70	52.80	3	18,836	0.02%
2018/03/05	2	52.90	0	0.00	52.60	2	19,210	0.01%
2018/03/02	3	53.23	11	53.12	53.30	-8	19,274	-0.04%
2018/03/01	0	0.00	10	54.00	53.90	-10	19,367	-0.05%
2018/02/26	4	54.65	4	54.53	54.30	0	19,415	0.00%
2018/02/23	0	0.00	0.3	54.50	54.70	-0.3	19,762	0.00%
2018/02/22	0	0.00	10	54.30	54.20	-10	20,668	-0.05%
2018/02/21	0	0.00	2	54.20	54.00	-2	21,958	-0.01%
2018/02/12	30	53.58	0	0.00	53.00	30	22,058	0.14%
2018/02/09	12	52.70	9	52.84	52.80	3	21,999	0.01%
2018/02/08	14	53.24	0	0.00	53.30	14	21,798	0.06%
2018/02/07	0	0.00	9	52.46	52.70	-9	21,929	-0.04%
2018/02/06	30	51.52	4	50.75	50.80	26	21,788	0.12%
2018/02/05	8	53.76	0	0.00	54.10	8	21,376	0.04%
2018/02/01	1	55.00	2	54.90	54.80	-1	21,287	0.00%
2018/01/31	3	55.00	13	54.62	54.60	-10	21,223	-0.05%
2018/01/30	7	54.47	0	0.00	54.40	7	21,082	0.03%
2018/01/29	0	0.00	10	54.98	55.20	-10	21,006	-0.05%
2018/01/26	16	54.71	1	54.70	54.70	15	20,866	0.07%
2018/01/25	0	0.00	5	55.68	55.60	-5	20,658	-0.02%
2018/01/24	2	55.40	14	55.61	55.70	-12	20,570	-0.06%
2018/01/23	3	56.00	7.4	56.00	56.00	-4.4	20,526	-0.02%
2018/01/22	6	55.52	13	55.45	55.60	-7	20,628	-0.03%
2018/01/19	0	0.00	35	55.97	56.00	-35	20,908	-0.17%
2018/01/18	11.5	56.06	23	56.21	55.90	-11.5	20,836	-0.06%
2018/01/17	2	55.95	10	56.33	56.30	-8	20,787	-0.04%
2018/01/16	0	0.00	8	56.49	56.60	-8	20,659	-0.04%
2018/01/15	2.5	56.24	24	56.27	56.50	-21.5	20,518	-0.10%
2018/01/12	1	55.80	6	55.60	55.60	-5	20,278	-0.02%
2018/01/11	1	55.10	20	55.20	55.40	-19	20,202	-0.09%
2018/01/10	10	56.00	7	56.29	55.60	3	20,285	0.01%
2018/01/09	3	55.20	3	55.50	55.80	0	20,010	0.00%
2018/01/08	5	55.30	5	55.70	55.70	0	20,036	0.00%
2018/01/05	5	55.42	12	55.48	55.70	-7	19,793	-0.04%
2018/01/04	3	55.13	44	55.17	55.40	-41	19,585	-0.21%
2018/01/03	0	0.00	50	55.10	55.20	-50	19,635	-0.25%
2018/01/02	8	53.88	27.4	53.99	54.20	-19.4	19,235	-0.10%