國泰金 (2882)-群益金鼎-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
55.6
漲跌
▼1.2
漲幅
-2.11%
成交量
37,232張
產業
上市金融類股
2549人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

國泰金 (2882)籌碼相關－群益金鼎-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

群益金鼎-嘉義券商分點個股進出
群益金鼎-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
2024/05/28	0	0.00	143	57.01	56.80	-143	30,409	-0.47%	大賣/鉅額交易
2024/05/27	1	55.30	104.4	55.99	55.60	-103.4	30,154	-0.34%	大賣/鉅額交易
2024/05/24	1	54.40	4	55.05	54.90	-3	30,085	-0.01%
2024/05/23	35.2	54.84	13	54.77	54.80	22.2	30,107	0.07%
2024/05/22	0.1	55.70	8	55.89	56.00	-7.9	29,852	-0.03%
2024/05/21	17.3	54.99	1	55.10	55.40	16.3	29,708	0.05%
2024/05/20	7	56.07	16.1	56.02	56.00	-9.1	29,367	-0.03%
2024/05/17	1.1	56.11	5	56.52	56.40	-4	29,208	-0.01%
2024/05/16	18	56.87	8.3	56.98	56.40	9.7	29,050	0.03%
2024/05/15	10	55.90	78.8	56.52	56.60	-68.8	28,227	-0.24%
2024/05/14	14.3	54.46	6	54.90	54.30	8.3	27,245	0.03%
2024/05/13	13	55.61	4	55.30	55.10	9	26,962	0.03%
2024/05/10	13	54.55	88.5	54.56	55.50	-75.5	26,191	-0.29%
2024/05/09	2	52.10	68	51.76	51.70	-66	24,534	-0.27%
2024/05/08	0	0.00	4	50.80	50.90	-4	24,131	-0.02%
2024/05/07	0	0.00	9.2	50.94	50.90	-9.2	24,147	-0.04%
2024/05/06	2	51.10	42.1	51.11	50.90	-40.1	24,031	-0.17%
2024/05/03	3	50.20	3.4	50.34	50.20	-0.4	23,755	0.00%
2024/05/02	4	50.30	2	50.30	50.30	2	23,703	0.01%
2024/04/30	2	50.60	7	50.99	50.50	-5	23,517	-0.02%
2024/04/29	15	50.63	68.2	50.37	50.80	-53.2	23,098	-0.23%
2024/04/26	2	49.20	5	49.12	48.90	-3	22,340	-0.01%
2024/04/25	12.1	48.52	0	48.70	48.55	12	22,428	0.05%
2024/04/24	1	49.25	4	49.32	49.25	-3	22,385	-0.01%
2024/04/23	2.2	48.72	3	48.82	48.75	-0.9	22,603	0.00%
2024/04/22	1	47.80	13.6	48.29	48.40	-12.6	22,828	-0.06%
2024/04/19	7	47.57	0	0.00	47.45	7	22,753	0.03%
2024/04/18	42	47.62	3	48.37	48.45	39	22,431	0.17%
2024/04/17	17	47.75	0	0.00	47.90	17	22,340	0.08%
2024/04/16	22.1	47.87	14	48.13	47.85	8.1	22,176	0.04%
2024/04/15	8	48.44	5	49.06	48.95	3	21,808	0.01%
2024/04/12	19	49.24	1	49.25	49.05	18	21,657	0.08%
2024/04/11	7.2	49.76	4	49.96	49.70	3.2	21,353	0.01%
2024/04/10	20	48.98	0.1	49.00	48.75	19.9	20,845	0.10%
2024/04/09	1.1	48.52	35	48.83	49.45	-33.9	20,642	-0.16%
2024/04/08	5	48.35	2	48.13	48.35	3	20,144	0.01%
2024/04/03	6	48.27	8	48.21	48.05	-2	20,142	-0.01%
2024/04/02	0	48.75	250	48.80	48.95	-250	20,059	-1.25%	大賣/鉅額交易
2024/04/01	2	48.88	206	49.05	48.95	-204	20,092	-1.02%	大賣/鉅額交易
2024/03/29	0	0.00	5.3	48.49	48.65	-5.3	19,929	-0.03%
2024/03/28	0.1	48.11	0	0.00	48.25	0.1	19,806	0.00%
2024/03/27	0.2	48.10	0	0.00	48.20	0.2	19,792	0.00%
2024/03/26	114	48.27	2	48.35	48.35	112	19,800	0.57%	大買/鉅額交易
2024/03/25	24	47.96	9.1	48.16	48.10	14.9	19,822	0.08%
2024/03/22	16	48.45	67	48.58	48.55	-51	19,755	-0.26%
2024/03/21	6	48.25	19.9	48.41	48.55	-13.9	19,329	-0.07%
2024/03/20	3	47.52	5	47.71	47.50	-2	19,083	-0.01%
2024/03/19	0	0.00	3	47.60	47.75	-3	19,384	-0.02%
2024/03/18	2	47.58	4	47.88	47.55	-2	19,301	-0.01%
2024/03/15	19.1	47.75	3	48.20	47.65	16.1	19,158	0.08%
2024/03/14	3	48.12	12.1	47.99	48.30	-9.1	18,269	-0.05%
2024/03/13	9	46.54	31.6	46.68	46.80	-22.6	17,370	-0.13%
2024/03/12	14.1	46.14	20	46.27	46.50	-6	17,141	-0.03%
2024/03/11	21.1	46.12	18.2	46.06	46.05	2.9	16,726	0.02%
2024/03/08	28	44.81	23	45.17	45.30	5	16,215	0.03%
2024/03/07	7	44.85	6	44.69	44.85	1	15,741	0.01%
2024/03/06	3	44.60	0	0.00	44.55	3	15,652	0.02%
2024/03/05	22	44.74	168	44.75	44.65	-146	15,917	-0.92%	大賣/鉅額交易
2024/03/04	1	44.70	0	0.00	44.65	1	15,905	0.01%
2024/03/01	0.1	44.85	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	7	44.31	1.2	44.67	45.05	5.8	15,994	0.04%
2024/02/27	6	44.70	0	0.00	44.30	6	15,657	0.04%
2024/02/26	1	44.40	1	44.40	44.30	0	15,576	0.00%
2024/02/23	0.8	44.75	1	44.55	44.45	-0.2	15,466	0.00%
2024/02/22	1	44.75	595	44.74	44.90	-594	15,679	-3.79%	大賣/鉅額交易
2024/02/21	10.1	44.82	1	44.80	44.75	9.1	15,691	0.06%
2024/02/20	1	45.00	3.4	44.96	45.10	-2.4	15,713	-0.02%
2024/02/19	17.2	44.92	3.8	44.94	45.00	13.4	15,792	0.08%
2024/02/16	0	0.00	6.2	44.34	44.55	-6.2	15,816	-0.04%
2024/02/15	2	44.20	6	44.05	44.05	-4	15,933	-0.03%
2024/02/05	6	43.95	5	43.92	43.90	1	15,847	0.01%
2024/02/02	2.1	44.20	0	0.00	44.10	2.1	15,646	0.01%
2024/01/31	0.3	44.00	2	43.88	44.15	-1.7	15,471	-0.01%
2024/01/30	3	44.07	0	0.00	43.90	3	15,388	0.02%
2024/01/29	0	44.40	0	0.00	44.40	0	15,324	0.00%
2024/01/26	1	44.40	0	0.00	44.50	1	15,340	0.01%
2024/01/25	1.1	44.30	0	0.00	44.35	1.1	15,366	0.01%
2024/01/24	2	44.13	0	0.00	44.20	2	15,325	0.01%
2024/01/23	0	0.00	2	44.10	44.20	-2	15,272	-0.01%
2024/01/22	0	43.95	3	43.95	43.85	-3	15,315	-0.02%
2024/01/19	501	43.62	0	0.00	43.80	501	15,261	3.28%	大買/鉅額交易
2024/01/18	1	43.20	10	43.25	43.30	-9	15,132	-0.06%
2024/01/17	13.2	43.44	4	43.55	43.30	9.2	14,958	0.06%
2024/01/16	12	43.92	0	0.00	44.00	12	14,499	0.08%
2024/01/15	7	44.54	0	0.00	44.45	7	14,262	0.05%
2024/01/12	4	44.54	6	44.53	44.50	-2	14,417	-0.01%
2024/01/11	25	44.62	7	44.60	44.60	18	14,442	0.12%
2024/01/10	5	44.74	13	44.80	44.70	-8	14,537	-0.06%
2024/01/09	3	45.05	0	0.00	44.75	3	14,551	0.02%
2024/01/08	0	0.00	4	45.30	45.10	-4	14,471	-0.03%
2024/01/05	53	44.85	0.2	45.00	44.85	52.8	14,492	0.36%
2024/01/04	45	44.85	0	0.00	44.70	45	14,633	0.31%
2024/01/03	16.2	44.90	0	0.00	44.95	16.2	14,958	0.11%
2024/01/02	1	45.30	6	45.35	45.50	-5	14,818	-0.03%
2023/12/29	1	45.60	7	45.70	45.75	-6	14,897	-0.04%
2023/12/28	0	0.00	1	45.75	45.80	-1	15,058	-0.01%
2023/12/27	100	45.41	2	45.45	45.45	98	15,076	0.65%
2023/12/25	1	45.00	0	0.00	44.85	1	15,071	0.01%
2023/12/22	6	44.61	0	0.00	44.65	6	15,129	0.04%
2023/12/21	5	44.71	0	0.00	44.70	5	15,143	0.03%
2023/12/20	116	44.90	0	0.00	44.85	116	15,167	0.76%	大買/鉅額交易
2023/12/19	179	45.05	0	0.00	44.90	179	15,132	1.18%	大買/鉅額交易
2023/12/18	203	45.50	0	0.00	45.50	203	15,242	1.33%	大買/鉅額交易
2023/12/15	7	45.79	12.2	45.84	45.85	-5.2	15,385	-0.03%
2023/12/14	1	45.80	11.5	45.80	45.90	-10.5	15,090	-0.07%
2023/12/13	8	44.74	0	0.00	44.70	8	14,626	0.05%
2023/12/12	4.2	44.67	0	0.00	44.75	4.2	14,668	0.03%
2023/12/11	15	44.89	12	44.75	44.85	3	14,610	0.02%
2023/12/08	3	44.87	0	0.00	44.85	3	14,513	0.02%
2023/12/07	23	44.97	0	0.00	45.00	23	14,380	0.16%
2023/12/06	5	45.50	0	0.00	45.45	5	14,160	0.04%
2023/12/05	6.1	45.75	0	0.00	45.55	6.1	14,051	0.04%
2023/12/01	4	46.00	0	0.00	46.05	4	13,838	0.03%
2023/11/30	0	0.00	2	46.00	46.50	-2	13,738	-0.01%
2023/11/28	0	0.00	1	45.90	46.00	-1	13,420	-0.01%
2023/11/27	3	45.92	0	0.00	45.75	3	13,497	0.02%
2023/11/24	0	0.00	11	46.40	46.30	-11	13,412	-0.08%
2023/11/22	0.5	46.10	0	0.00	46.30	0.5	13,527	0.00%
2023/11/21	1	46.30	5	46.23	46.15	-4	13,506	-0.03%
2023/11/20	1	45.90	11	45.65	45.70	-10	13,372	-0.07%
2023/11/17	0	0.00	13	45.79	45.80	-13	13,436	-0.10%
2023/11/16	0	0.00	1	45.60	45.65	-1	13,339	-0.01%
2023/11/15	11	46.00	4.1	45.83	45.75	6.9	13,178	0.05%
2023/11/14	1	45.40	4	45.54	45.45	-3	12,979	-0.02%
2023/11/13	0	0.00	1	45.30	45.25	-1	12,936	-0.01%
2023/11/10	2	44.95	2	44.90	44.95	0	12,999	0.00%
2023/11/09	0.1	45.05	7.7	45.09	45.15	-7.6	13,107	-0.06%
2023/11/07	0	45.05	11	45.01	45.20	-11	13,574	-0.08%
2023/11/06	10	45.50	10	45.55	45.35	0	13,650	0.00%
2023/11/03	10	45.20	3	45.25	45.35	7	13,730	0.05%
2023/11/02	1	44.75	11.6	44.83	44.85	-10.6	13,962	-0.08%
2023/11/01	10	44.20	4	44.20	44.30	6	13,947	0.04%
2023/10/31	0	44.00	0	0.00	43.90	0	14,171	0.00%
2023/10/30	3.6	43.83	0	0.00	43.95	3.6	14,634	0.02%
2023/10/26	1	43.75	0	0.00	43.85	1	15,462	0.01%
2023/10/24	5	44.21	0	0.00	44.15	5	15,975	0.03%
2023/10/23	5	44.11	0.2	44.80	44.10	4.8	16,353	0.03%
2023/10/20	5	44.30	2	44.78	44.70	3	16,283	0.02%
2023/10/19	0	45.10	5	45.05	45.10	-5	16,017	-0.03%
2023/10/18	0	0.00	0	45.25	45.60	0	15,992	0.00%
2023/10/17	11	45.23	0	0.00	45.25	11	15,862	0.07%
2023/10/16	2	45.40	0	0.00	45.50	2	16,036	0.01%
2023/10/13	0.1	45.45	1	45.60	45.30	-0.9	16,348	-0.01%
2023/10/12	2.1	45.76	1.2	46.06	46.15	0.9	16,565	0.01%
2023/10/11	0	0.00	11.2	45.60	45.95	-11.2	16,466	-0.07%
2023/10/06	3	44.55	9	44.48	44.55	-6	16,194	-0.04%
2023/10/05	4	43.91	0	0.00	44.05	4	16,381	0.02%
2023/10/04	7	43.70	0	0.00	43.55	7	16,486	0.04%
2023/10/03	1	44.05	1	44.05	44.00	0	16,314	0.00%
2023/10/02	6.1	44.59	0	0.00	44.50	6.1	16,316	0.04%
2023/09/28	5	44.55	0	0.00	44.55	5	16,601	0.03%
2023/09/27	1	44.60	0	0.00	44.60	1	16,568	0.01%
2023/09/26	1.7	44.50	0	0.00	44.45	1.7	16,547	0.01%
2023/09/25	1.1	44.75	0	0.00	44.85	1.1	16,456	0.01%
2023/09/22	177	44.78	1	44.90	44.70	176	16,512	1.07%	大買/鉅額交易
2023/09/21	342.1	45.00	0	0.00	44.90	342.1	16,526	2.07%	大買/鉅額交易
2023/09/20	11	45.71	0	0.00	45.70	11	16,348	0.07%
2023/09/19	0	0.00	1	46.35	46.35	-1	16,310	-0.01%
2023/09/18	0.1	46.50	1	46.35	46.40	-0.9	16,393	-0.01%
2023/09/15	0.4	46.72	0	0.00	46.65	0.4	16,421	0.00%
2023/09/14	0.2	46.80	75	46.75	46.90	-74.8	16,289	-0.46%
2023/09/13	0	0.00	0.2	46.65	46.75	-0.2	16,345	0.00%
2023/09/11	0	0.00	1	46.30	46.55	-1	16,620	-0.01%
2023/09/08	10.2	46.00	306.3	46.04	46.30	-296.1	16,744	-1.77%	大賣/鉅額交易
2023/09/07	4.1	45.55	600	45.58	45.70	-596	17,001	-3.51%	大賣/鉅額交易
2023/09/06	1.3	45.80	0	0.00	45.80	1.3	17,246	0.01%
2023/09/05	2	46.40	0	0.00	46.45	2	17,354	0.01%
2023/09/04	3	46.60	30	46.47	46.65	-27	17,791	-0.15%
2023/09/01	3.4	46.55	21.4	46.52	46.60	-18	18,058	-0.10%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/30	3	45.87	1	46.10	46.10	2	18,138	0.01%
2023/08/29	2	45.60	7.4	45.93	46.05	-5.4	18,240	-0.03%
2023/08/28	1	45.25	3	45.10	45.40	-2	18,361	-0.01%
2023/08/25	2.1	44.60	1.7	44.61	44.50	0.4	19,481	0.00%
2023/08/24	6	44.28	0	0.00	44.65	6	19,716	0.03%
2023/08/23	3	44.88	3.1	44.66	44.70	-0.1	20,015	0.00%
2023/08/22	1.2	44.88	0	0.00	45.00	1.2	20,119	0.01%
2023/08/21	11.3	45.40	1	45.20	45.40	10.3	20,286	0.05%
2023/08/18	3	45.25	11	45.06	45.20	-8	20,446	-0.04%
2023/08/17	4	45.03	3	45.05	45.30	1	20,594	0.00%
2023/08/16	1	44.86	2	45.13	45.10	-1	20,645	0.00%
2023/08/15	0	0.00	3	45.43	45.40	-3	21,046	-0.01%
2023/08/14	2.2	45.14	2.1	45.65	45.40	0.1	21,344	0.00%
2023/08/11	5.2	46.55	0	0.00	46.45	5.2	21,395	0.02%
2023/08/10	74	46.55	48	46.65	46.60	26	21,437	0.12%
2023/08/09	6	46.66	1	46.50	46.45	5	21,514	0.02%
2023/08/08	3	46.93	15.2	47.08	47.05	-12.2	21,727	-0.06%
2023/08/07	0	0.00	1	46.55	46.45	-1	21,777	0.00%
2023/08/04	2	46.25	7	46.48	46.30	-5	21,795	-0.02%
2023/08/02	5.9	46.31	0	46.40	46.20	5.9	21,721	0.03%
2023/08/01	2	46.98	8	46.86	47.25	-6	21,359	-0.03%
2023/07/31	3	45.95	3	45.90	45.75	0	20,808	0.00%
2023/07/28	2	45.65	1.4	45.64	45.75	0.6	20,486	0.00%
2023/07/27	0.2	45.70	46	45.91	46.00	-45.8	20,452	-0.22%
2023/07/26	516.2	45.34	8.3	45.18	45.35	507.8	20,136	2.52%	大買/鉅額交易
2023/07/25	340	44.37	2	44.55	44.55	338	19,903	1.70%	大買/鉅額交易
2023/07/24	104.2	44.20	2	44.05	44.20	102.2	19,925	0.51%	大買/鉅額交易
2023/07/21	2	44.45	2	44.45	44.40	0	20,007	0.00%
2023/07/20	2.3	44.73	9	44.75	44.75	-6.7	20,025	-0.03%
2023/07/19	2.2	44.64	40.6	44.85	44.50	-38.5	19,914	-0.19%
2023/07/18	0	0.00	853.2	45.05	45.05	-853.2	19,807	-4.31%	大賣/鉅額交易
2023/07/17	1	45.00	2.6	44.72	45.00	-1.6	19,538	-0.01%
2023/07/14	136	44.06	3	44.05	44.10	133	19,244	0.69%	大買/鉅額交易
2023/07/13	1	43.65	3	44.05	43.60	-2	19,219	-0.01%
2023/07/12	1	44.00	28	43.96	44.00	-27	19,104	-0.14%
2023/07/11	108	43.56	8	43.63	43.60	100	19,068	0.52%	大買/
2023/07/10	201	42.67	2	42.70	42.65	199	19,014	1.05%	大買/鉅額交易
2023/07/07	3.4	42.24	0	0.00	42.25	3.4	18,995	0.02%
2023/07/06	12.1	42.77	0	0.00	42.50	12.1	18,948	0.06%
2023/07/05	440	43.34	1.1	43.35	43.20	438.9	18,679	2.35%	大買/鉅額交易
2023/07/04	2	43.15	1	43.15	43.05	1	18,804	0.01%
2023/07/03	0	0.00	3	43.27	43.30	-3	18,884	-0.02%
2023/06/30	21	43.25	2	43.40	43.15	19	19,065	0.10%
2023/06/29	7.1	43.49	0	0.00	43.40	7.1	19,023	0.04%
2023/06/28	3.1	43.50	1	43.55	43.65	2.1	18,959	0.01%
2023/06/27	1	44.05	3.8	44.14	44.15	-2.8	18,865	-0.01%
2023/06/26	10.1	44.10	22	44.24	44.05	-11.9	18,810	-0.06%
2023/06/21	1.1	44.40	3	44.32	44.40	-1.9	18,796	-0.01%
2023/06/20	0	44.30	1	44.25	44.35	-1	18,939	-0.01%
2023/06/19	4	43.80	2.2	43.85	43.90	1.8	19,245	0.01%
2023/06/16	27	44.13	1	44.05	43.90	26	19,296	0.13%
2023/06/15	7.1	44.33	20	44.55	44.35	-12.9	19,510	-0.07%
2023/06/14	157	44.55	4	44.53	44.60	153	19,815	0.77%	大買/鉅額交易
2023/06/13	4.2	44.07	205	44.00	44.10	-200.8	20,165	-1.00%	大賣/鉅額交易
2023/06/12	13.1	44.23	157.6	44.40	44.05	-144.5	20,040	-0.72%	大賣/鉅額交易
2023/06/09	15.1	44.43	1	44.50	44.60	14.1	20,220	0.07%
2023/06/08	33.8	44.64	1	44.60	44.60	32.8	20,265	0.16%
2023/06/07	7.1	45.35	2	45.45	45.40	5.1	20,307	0.02%
2023/06/06	1.7	45.18	1	45.40	45.25	0.7	20,210	0.00%
2023/06/05	0	0.00	28.1	45.36	45.25	-28.1	20,213	-0.14%
2023/06/02	0.2	44.25	2	44.25	44.45	-1.8	19,891	-0.01%
2023/06/01	6.1	43.88	3	44.00	44.00	3.1	19,911	0.02%
2023/05/31	3	44.38	1	44.50	44.30	2	19,733	0.01%
2023/05/30	11.1	44.80	0	0.00	44.50	11.1	18,585	0.06%
2023/05/29	0	45.15	357	44.98	44.75	-357	18,760	-1.90%	大賣/鉅額交易
2023/05/26	8	43.88	2	44.18	43.90	6	18,509	0.03%
2023/05/25	8	44.24	1	44.25	44.05	7	18,466	0.04%
2023/05/24	8	44.41	1	44.80	44.80	7	18,428	0.04%
2023/05/23	204	45.09	15	44.93	44.80	189	18,451	1.02%	大買/鉅額交易
2023/05/22	2	45.15	205	45.15	45.15	-203	18,615	-1.09%	大賣/鉅額交易
2023/05/19	0	0.00	103.4	45.00	45.15	-103.4	18,867	-0.55%	大賣/鉅額交易
2023/05/18	0	0.00	23.2	44.33	44.40	-23.2	18,393	-0.13%
2023/05/17	1	43.75	11.2	43.86	43.95	-10.2	18,294	-0.06%
2023/05/16	100	43.70	7	43.51	43.60	93	18,227	0.51%
2023/05/15	0	0.00	4	43.10	43.35	-4	18,107	-0.02%
2023/05/12	6.1	42.91	0	0.00	42.65	6.1	18,034	0.03%
2023/05/11	0	0.00	7	43.57	43.70	-7	17,729	-0.04%
2023/05/10	3	42.95	10.8	42.91	43.05	-7.8	17,471	-0.04%
2023/05/09	0	0.00	17.1	43.24	43.50	-17.1	17,476	-0.10%
2023/05/08	3	43.05	5	42.75	43.05	-2	17,565	-0.01%
2023/05/05	0.9	42.50	0	0.00	42.65	0.9	17,742	0.01%
2023/05/04	2	42.15	2	42.38	42.50	0	18,392	0.00%
2023/05/02	8	42.15	1	42.35	42.50	7	19,081	0.04%
2023/04/28	0.9	42.45	2	42.50	42.45	-1.1	19,559	-0.01%
2023/04/27	0	0.00	1	42.35	42.25	-1	19,728	-0.01%
2023/04/26	0	0.00	3.2	42.33	42.35	-3.2	19,928	-0.02%
2023/04/25	2	42.65	2	42.88	42.60	0	20,081	0.00%
2023/04/24	1	42.45	0	0.00	42.65	1	20,163	0.00%
2023/04/21	0	0.00	3	42.50	42.70	-3	20,326	-0.01%
2023/04/20	203.3	42.76	11	42.62	42.95	192.3	20,474	0.94%	大買/鉅額交易
2023/04/19	0	0.00	4	43.03	42.75	-4	21,138	-0.02%
2023/04/18	9	43.08	1	43.20	43.10	8	21,287	0.04%
2023/04/17	3	43.03	0.1	43.20	43.20	2.9	21,528	0.01%
2023/04/14	0	0.00	4	43.08	43.15	-4	21,676	-0.02%
2023/04/13	15	42.62	3	42.62	42.60	12	21,991	0.05%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	1	42.55	6	42.61	42.65	-5	23,436	-0.02%
2023/04/07	4	42.30	7	42.25	42.25	-3	23,431	-0.01%
2023/03/31	10.1	41.90	5	41.70	41.80	5.1	23,594	0.02%
2023/03/30	0.7	41.73	0	0.00	41.60	0.7	23,594	0.00%
2023/03/29	1.1	41.83	0	0.00	41.85	1.1	23,677	0.00%
2023/03/28	1.7	41.54	4	41.63	41.55	-2.4	23,992	-0.01%
2023/03/27	4	41.16	5	41.15	41.35	-1	24,166	0.00%
2023/03/24	1	41.30	1	41.30	41.30	0	24,527	0.00%
2023/03/23	112	41.45	6	41.26	41.55	106	24,585	0.43%	大買/鉅額交易
2023/03/22	7	41.11	1	41.35	41.35	6	24,551	0.02%
2023/03/21	6.4	40.81	12	40.74	40.75	-5.6	24,426	-0.02%
2023/03/20	23.1	40.22	0	0.00	40.20	23.1	24,598	0.09%
2023/03/17	1	40.90	0	0.00	41.00	1	24,387	0.00%
2023/03/16	11.7	40.67	0	0.00	40.50	11.7	24,373	0.05%
2023/03/15	2	41.75	0	0.00	41.50	2	24,276	0.01%
2023/03/14	15.7	41.67	9.1	41.64	41.55	6.5	24,661	0.03%
2023/03/13	4	42.18	10	42.20	42.30	-6	24,935	-0.02%
2023/03/10	32.6	42.76	0	0.00	42.70	32.6	25,078	0.13%
2023/03/09	1.1	43.61	3	43.65	43.65	-1.9	25,129	-0.01%
2023/03/08	1	43.45	0	0.00	43.75	1	25,940	0.00%
2023/03/07	51.1	43.65	0	43.75	43.75	51.1	26,525	0.19%
2023/03/06	1	43.70	3	43.50	43.60	-2	26,702	-0.01%
2023/03/03	5	42.95	0	0.00	42.90	5	26,792	0.02%
2023/03/02	202	43.00	2.2	43.03	43.00	199.8	26,977	0.74%	大買/鉅額交易
2023/03/01	19.2	42.86	0	0.00	42.75	19.2	27,137	0.07%
2023/02/24	11	43.30	1	43.40	43.45	10	26,962	0.04%
2023/02/23	1.1	43.36	3	43.35	43.30	-1.9	26,909	-0.01%
2023/02/22	3.1	43.29	151	43.50	43.35	-147.9	26,842	-0.55%	大賣/鉅額交易
2023/02/21	5.1	43.73	10	43.85	43.85	-4.9	26,799	-0.02%
2023/02/20	10.2	44.35	5	44.31	44.45	5.2	26,879	0.02%
2023/02/17	52.1	43.90	21.4	43.77	44.00	30.7	26,840	0.11%
2023/02/16	1.1	42.92	1	43.15	43.05	0.1	26,950	0.00%
2023/02/15	10	43.15	2	43.15	42.95	8	27,722	0.03%
2023/02/14	1	43.50	5	43.44	43.60	-4	27,665	-0.01%
2023/02/13	0.6	42.83	0	0.00	42.90	0.6	27,674	0.00%
2023/02/10	1.1	42.47	0.3	42.60	42.65	0.8	27,777	0.00%
2023/02/09	10	42.65	2	42.68	42.60	8	27,815	0.03%
2023/02/08	2.3	42.87	1	42.85	42.85	1.3	27,871	0.00%
2023/02/07	4.8	42.84	5	42.96	42.80	-0.2	27,990	0.00%
2023/02/06	10.1	42.68	2	42.88	42.65	8.1	28,020	0.03%
2023/02/03	16.3	43.43	0	0.00	43.30	16.3	27,859	0.06%
2023/02/02	7	43.89	9	43.78	44.05	-2	27,739	-0.01%
2023/02/01	3.5	42.81	7.1	42.87	43.00	-3.6	27,346	-0.01%
2023/01/31	0	42.68	2	42.68	42.55	-2	27,273	-0.01%
2023/01/30	2.2	42.66	53.8	42.72	42.70	-51.6	27,171	-0.19%
2023/01/17	1.2	41.96	4	42.03	42.00	-2.8	26,752	-0.01%
2023/01/16	2	41.83	4	41.90	41.75	-2	26,590	-0.01%
2023/01/13	1	41.80	14	42.02	41.80	-13	27,003	-0.05%
2023/01/12	2	41.65	20	41.76	41.70	-18	27,100	-0.07%
2023/01/11	0	0.00	2	41.53	41.40	-2	27,226	-0.01%
2023/01/10	11	41.64	5	41.64	41.70	6	27,398	0.02%
2023/01/09	0.8	41.95	28	41.76	42.00	-27.2	27,590	-0.10%
2023/01/06	3.1	40.59	15	40.43	40.75	-11.9	27,378	-0.04%
2023/01/05	51.2	40.30	2	40.20	40.25	49.2	28,347	0.17%
2023/01/04	2	40.00	3	39.98	39.95	-1	28,290	0.00%
2023/01/03	14.9	39.82	14	39.99	39.95	0.9	28,532	0.00%
2022/12/30	8	39.88	45.9	40.03	40.00	-37.9	28,201	-0.13%
2022/12/29	10	40.16	2	40.18	40.10	8	26,812	0.03%
2022/12/28	3.2	40.89	4	41.00	40.65	-0.8	27,146	0.00%
2022/12/27	10	41.20	4	41.20	41.15	6	27,356	0.02%
2022/12/26	152.2	41.00	2	41.10	41.00	150.2	27,657	0.54%	大買/鉅額交易
2022/12/23	1	41.25	29.1	41.26	41.15	-28.1	28,154	-0.10%
2022/12/22	0	40.25	5	40.17	40.40	-5	28,137	-0.02%
2022/12/21	11.2	40.04	3	40.00	40.00	8.2	28,540	0.03%
2022/12/20	25	40.03	6.2	40.13	40.15	18.8	28,645	0.07%
2022/12/19	24	40.32	3	40.37	40.15	21	28,562	0.07%
2022/12/16	8.4	40.21	130.2	40.34	40.20	-121.8	28,483	-0.43%	大賣/鉅額交易
2022/12/15	7.1	40.52	3	40.62	40.60	4.1	28,536	0.01%
2022/12/14	0	0.00	1	40.95	40.90	-1	28,476	0.00%
2022/12/13	0	0.00	6	41.07	40.95	-6	28,389	-0.02%
2022/12/12	11	40.28	5	40.80	41.00	6	28,282	0.02%
2022/12/09	0	0.00	2	41.20	41.10	-2	28,268	-0.01%
2022/12/08	28.1	40.91	101	40.90	40.75	-72.9	28,141	-0.26%	大賣/
2022/12/07	18	41.44	101	42.00	41.40	-83	28,225	-0.29%	大賣/
2022/12/06	12.1	41.70	3	41.85	41.40	9.1	28,216	0.03%
2022/12/05	16.1	42.85	1	42.80	42.85	15.1	27,965	0.05%
2022/12/02	9.2	43.94	2	44.03	44.00	7.2	27,585	0.03%
2022/12/01	6.3	44.02	24	44.19	44.15	-17.8	27,673	-0.06%
2022/11/30	7.1	43.56	2.1	43.60	43.55	5	27,240	0.02%
2022/11/29	4.1	42.66	9	42.52	43.45	-4.9	26,436	-0.02%
2022/11/28	0.5	42.40	0	0.00	42.00	0.5	26,038	0.00%
2022/11/25	5	42.66	3	42.85	42.55	2	26,098	0.01%
2022/11/24	0	0.00	5	42.72	42.55	-5	26,129	-0.02%
2022/11/23	202	42.65	15	42.59	42.75	187	26,779	0.70%	大買/鉅額交易
2022/11/22	2	41.50	10	41.98	42.20	-8	26,833	-0.03%
2022/11/21	3	41.93	19	41.98	42.10	-16	26,610	-0.06%
2022/11/18	0	0.00	328	42.06	41.90	-328	26,485	-1.24%	大賣/鉅額交易
2022/11/17	5	41.29	0	0.00	41.55	5	26,412	0.02%
2022/11/16	4	41.80	2	42.35	41.70	2	26,379	0.01%
2022/11/15	1	41.90	6.1	42.11	42.40	-5.1	26,222	-0.02%
2022/11/14	7	41.76	3	41.93	41.75	4	25,892	0.02%
2022/11/11	74	41.01	38.3	41.43	41.90	35.7	25,414	0.14%
2022/11/10	4.3	39.68	1	39.60	39.65	3.3	24,727	0.01%
2022/11/09	256.1	40.09	9	40.10	40.15	247.1	24,595	1.00%	大買/鉅額交易
2022/11/08	1	39.55	7	39.73	39.70	-6	24,398	-0.02%
2022/11/07	4	39.46	0	0.00	39.55	4	24,294	0.02%
2022/11/04	14	38.80	6	38.68	38.95	8	24,403	0.03%
2022/11/03	1	38.45	3	38.75	38.85	-2	24,406	-0.01%
2022/11/02	1	38.50	3	38.37	38.50	-2	24,309	-0.01%
2022/11/01	0	0.00	1	38.10	38.10	-1	24,291	0.00%
2022/10/31	3.6	37.95	1	38.25	37.80	2.6	24,394	0.01%
2022/10/28	7.3	38.07	0	0.00	38.25	7.3	24,292	0.03%
2022/10/27	13	38.64	12.1	38.84	38.50	0.9	24,119	0.00%
2022/10/26	5	38.65	18.5	38.39	38.50	-13.5	24,305	-0.06%
2022/10/25	12	37.19	8	37.35	37.50	4	24,108	0.02%
2022/10/24	13.2	37.06	4	37.11	37.00	9.2	24,068	0.04%
2022/10/21	25.8	36.56	37.1	36.59	36.55	-11.3	24,012	-0.05%
2022/10/20	14.3	37.36	12	37.58	37.85	2.3	23,418	0.01%
2022/10/19	4.3	38.30	2.5	38.35	38.30	1.8	23,093	0.01%
2022/10/18	1.1	37.75	3	38.25	38.15	-1.9	22,896	-0.01%
2022/10/17	9.3	37.09	5	37.56	37.65	4.3	22,912	0.02%
2022/10/14	2.1	37.93	5	38.30	37.65	-2.9	22,757	-0.01%
2022/10/13	62.6	38.22	8	37.45	37.45	54.6	22,489	0.24%
2022/10/12	8	39.23	1	39.55	39.55	7	21,438	0.03%
2022/10/11	7.1	39.61	0	0.00	39.60	7.1	21,428	0.03%
2022/10/07	4	40.58	3	40.70	40.50	1	21,263	0.00%
2022/10/06	5	40.85	5	40.80	40.80	0	21,251	0.00%
2022/10/05	5	40.60	24	40.89	40.75	-19	21,353	-0.09%
2022/10/04	1.2	39.12	5	39.21	39.55	-3.8	21,088	-0.02%
2022/10/03	20	39.15	1	39.05	39.00	19	20,804	0.09%
2022/09/30	27.5	39.53	5	39.52	39.95	22.5	20,796	0.11%
2022/09/29	2.3	39.90	2	39.85	40.15	0.3	20,805	0.00%
2022/09/28	30.2	39.95	6	40.18	39.80	24.2	20,810	0.12%
2022/09/27	16.1	41.04	3	41.15	40.95	13.1	20,639	0.06%
2022/09/26	5	41.41	2	41.50	41.50	3	21,366	0.01%
2022/09/23	1	41.75	0	0.00	42.10	1	21,834	0.00%
2022/09/22	37.1	41.55	32	41.64	41.65	5.1	22,219	0.02%
2022/09/21	1	42.90	0	0.00	42.55	1	22,120	0.00%
2022/09/20	0	43.10	0	0.00	43.05	0	22,130	0.00%
2022/09/19	4	42.85	5	42.90	42.75	-1	22,164	0.00%
2022/09/16	5	42.74	1	42.65	42.80	4	22,159	0.02%
2022/09/15	8.1	43.09	1	42.85	43.10	7.1	22,064	0.03%
2022/09/14	18.6	42.75	0	0.00	42.85	18.6	22,111	0.08%
2022/09/13	12	43.97	1	44.05	43.65	11	22,175	0.05%
2022/09/12	0	0.00	6	44.00	44.05	-6	22,134	-0.03%
2022/09/08	10	43.14	3	43.25	43.15	7	22,224	0.03%
2022/09/07	16.4	43.30	0	0.00	43.15	16.4	22,064	0.07%
2022/09/06	3	44.23	4.7	44.25	44.25	-1.7	21,669	-0.01%
2022/09/05	7	44.04	0	0.00	44.05	7	21,726	0.03%
2022/09/02	5	44.10	0	0.00	44.05	5	21,799	0.02%
2022/09/01	14.1	44.18	3	44.30	44.55	11.1	21,565	0.05%
2022/08/31	20	44.55	1.3	44.47	44.55	18.7	21,355	0.09%
2022/08/30	54.6	44.65	0	0.00	44.45	54.6	21,176	0.26%
2022/08/29	2.4	45.57	0	0.00	45.60	2.4	20,453	0.01%
2022/08/26	1	46.85	0	0.00	46.75	1	20,276	0.00%
2022/08/25	1	46.55	1	46.60	46.55	0	20,411	0.00%
2022/08/24	1	46.20	0	0.00	46.35	1	20,674	0.00%
2022/08/23	7	46.38	5	46.50	46.35	2	21,202	0.01%
2022/08/18	0	0.00	0	47.30	47.25	0	22,138	0.00%
2022/08/17	0	47.35	1	47.30	47.45	-1	22,675	0.00%
2022/08/16	1	47.20	1	47.10	47.10	0	22,832	0.00%
2022/08/15	0	0.00	16	47.37	47.30	-16	22,986	-0.07%
2022/08/12	4	47.16	3.1	47.27	47.25	0.9	23,091	0.00%
2022/08/11	1	46.95	3	47.03	47.20	-2	23,318	-0.01%
2022/08/10	8	46.18	0	0.00	46.40	8	23,541	0.03%
2022/08/09	1.4	46.21	6	46.16	46.10	-4.6	23,832	-0.02%
2022/08/08	1.2	46.12	1	45.75	46.15	0.2	24,081	0.00%
2022/08/05	0	0.00	1	45.60	45.75	-1	24,454	0.00%
2022/08/04	1.1	44.67	0	0.00	44.85	1.1	24,900	0.00%
2022/08/03	0	44.90	0	0.00	44.95	0	25,328	0.00%
2022/08/02	2	44.78	0	0.00	44.85	2	25,763	0.01%
2022/08/01	2.4	45.36	2	45.33	45.45	0.4	25,797	0.00%
2022/07/29	0.1	45.90	3	45.67	45.50	-2.9	25,923	-0.01%
2022/07/28	4	45.69	6	45.53	45.80	-2	26,137	-0.01%
2022/07/27	5	45.10	0	0.00	45.25	5	26,025	0.02%
2022/07/26	0	0.00	4	45.58	45.60	-4	25,939	-0.02%
2022/07/25	0	0.00	2	45.35	45.55	-2	25,920	-0.01%
2022/07/22	1.3	44.97	26	45.01	45.00	-24.7	26,096	-0.09%
2022/07/21	4	44.31	6.1	44.81	45.05	-2.1	25,997	-0.01%
2022/07/20	0.4	45.00	10	45.61	44.90	-9.6	25,840	-0.04%
2022/07/19	10	44.95	1	44.95	44.95	9	25,852	0.03%
2022/07/18	2	45.25	16.1	45.00	45.20	-14.1	25,908	-0.05%
2022/07/15	29.1	44.24	5	44.35	44.15	24.1	25,818	0.09%
2022/07/14	9	45.09	1	45.10	45.00	8	25,713	0.03%
2022/07/13	4	45.41	14	45.44	45.50	-10	25,681	-0.04%
2022/07/12	3	43.85	15.4	43.91	43.80	-12.4	25,547	-0.05%
2022/07/11	0	0.00	4	45.01	45.05	-4	25,405	-0.02%
2022/07/08	7.1	45.25	3	45.37	44.80	4.1	25,391	0.02%
2022/07/07	23	44.63	33	45.15	45.05	-10	25,204	-0.04%
2022/07/06	25.1	45.15	1	45.25	44.95	24.1	24,767	0.10%
2022/07/05	19	46.73	3.2	46.75	46.75	15.8	24,464	0.06%
2022/07/04	35.1	45.53	16	45.48	45.50	19.1	24,130	0.08%
2022/07/01	8	50.29	0	0.00	49.70	8	23,435	0.03%
2022/06/30	26.2	51.07	2	51.85	50.90	24.2	22,938	0.11%
2022/06/29	4.1	52.75	2	52.95	52.80	2.1	22,573	0.01%
2022/06/28	1	53.60	14	53.78	53.80	-13	22,282	-0.06%
2022/06/27	3	53.80	14	53.97	53.50	-11	22,246	-0.05%
2022/06/24	1.1	53.32	6	53.70	53.40	-5	22,146	-0.02%
2022/06/23	17	53.00	3	52.80	53.00	14	22,070	0.06%
2022/06/22	6.1	53.49	3	53.77	53.00	3.1	21,859	0.01%
2022/06/21	4	53.48	21	53.95	54.20	-17	21,818	-0.08%
2022/06/20	53.3	51.45	17	52.34	51.80	36.3	21,646	0.17%
2022/06/17	3	52.97	8	53.10	53.00	-5	21,328	-0.02%
2022/06/16	5	54.00	8	54.40	53.70	-3	21,114	-0.01%
2022/06/15	0	0.00	16	53.74	53.60	-16	21,307	-0.08%
2022/06/14	0	0.00	4	53.43	53.40	-4	21,655	-0.02%
2022/06/13	6	53.37	2	53.50	53.80	4	21,737	0.02%
2022/06/10	0	0.00	21	54.49	54.80	-21	21,637	-0.10%
2022/06/09	0	0.00	3	54.77	54.80	-3	21,695	-0.01%
2022/06/08	2	54.95	0	0.00	54.80	2	21,644	0.01%
2022/06/07	3	54.70	17	55.08	54.80	-14	21,762	-0.06%
2022/06/06	5	54.50	3	54.40	54.80	2	21,784	0.01%
2022/06/02	8	54.44	1	54.50	54.50	7	22,417	0.03%
2022/06/01	3	54.67	5	54.82	54.70	-2	22,979	-0.01%
2022/05/31	2	54.00	9	54.79	55.70	-7	22,896	-0.03%
2022/05/30	2	53.55	22.2	53.81	54.00	-20.2	22,429	-0.09%
2022/05/27	1	52.70	11	52.49	52.60	-10	22,288	-0.04%
2022/05/26	4	51.63	17	52.05	51.50	-13	22,215	-0.06%
2022/05/25	96	51.27	64	51.07	51.40	32	22,592	0.14%
2022/05/24	7	52.24	6	52.32	52.00	1	22,536	0.00%
2022/05/23	7.3	52.43	51.4	52.59	52.30	-44.1	22,330	-0.20%
2022/05/20	2	53.10	4	53.13	52.90	-2	22,422	-0.01%
2022/05/19	5	52.84	8.3	52.81	52.70	-3.3	22,386	-0.01%
2022/05/18	19.5	53.92	16.1	53.93	54.10	3.4	22,267	0.02%
2022/05/17	18.1	52.89	32	52.89	52.60	-13.9	22,037	-0.06%
2022/05/16	9.6	53.55	4.2	53.15	53.20	5.4	21,829	0.02%
2022/05/13	5.2	54.20	2.2	54.61	54.30	3	21,687	0.01%
2022/05/12	14.6	55.07	19.9	54.95	54.10	-5.3	21,631	-0.02%
2022/05/11	28.7	56.35	18	56.38	56.20	10.7	21,071	0.05%
2022/05/10	17.4	57.92	4	57.63	58.00	13.4	20,754	0.06%
2022/05/09	11.4	59.06	1	58.60	58.70	10.4	20,458	0.05%
2022/05/06	17.5	61.16	1	61.20	61.20	16.5	20,385	0.08%
2022/05/05	119.2	62.55	14	62.49	62.30	105.2	20,764	0.51%	大買/鉅額交易
2022/05/04	3	62.90	3	62.80	62.90	0	20,627	0.00%
2022/05/03	5	62.02	0	62.30	62.30	5	21,465	0.02%
2022/04/29	0	0.00	5	62.52	62.50	-5	21,850	-0.02%
2022/04/28	3.1	61.50	4	62.08	62.10	-1	22,381	0.00%
2022/04/27	9.8	62.55	3	62.30	62.00	6.8	22,558	0.03%
2022/04/26	14	63.78	12	63.81	64.00	2	22,855	0.01%
2022/04/25	4.2	63.10	13	63.10	63.80	-8.8	23,163	-0.04%
2022/04/22	10	63.56	3	63.97	64.20	7	23,431	0.03%
2022/04/21	10.3	63.69	0	0.00	63.90	10.3	24,414	0.04%
2022/04/20	10	63.20	1.1	63.45	63.90	8.9	25,839	0.03%
2022/04/19	0	0.00	4	63.18	62.70	-4	26,378	-0.02%
2022/04/18	7.1	63.19	3	63.03	62.80	4.1	27,777	0.01%
2022/04/15	4	64.03	3	64.07	64.00	1	27,751	0.00%
2022/04/14	1.1	64.79	5	64.80	64.70	-3.9	27,884	-0.01%
2022/04/13	0	0.00	7	65.30	65.40	-7	27,974	-0.03%
2022/04/12	12	64.50	3	64.67	64.90	9	27,981	0.03%
2022/04/11	1.1	64.40	7	65.29	64.80	-5.9	28,013	-0.02%
2022/04/08	2.5	64.68	4.3	64.75	65.00	-1.8	28,067	-0.01%
2022/04/07	5	65.16	20	65.00	64.80	-15	28,116	-0.05%
2022/04/06	2	65.05	8	64.99	65.50	-6	28,488	-0.02%
2022/04/01	2	64.80	13	64.64	65.00	-11	28,650	-0.04%
2022/03/31	3	64.57	71	64.50	64.50	-68	28,580	-0.24%
2022/03/30	0	64.30	7	64.44	64.40	-7	28,688	-0.02%
2022/03/29	0	0.00	16	63.64	63.80	-16	28,632	-0.06%
2022/03/28	7	62.97	5	63.12	63.30	2	28,632	0.01%
2022/03/25	4	63.65	12	63.53	63.50	-8	28,679	-0.03%
2022/03/24	3	63.97	3	63.80	64.30	0	28,745	0.00%
2022/03/23	1	64.50	12	64.72	64.80	-11	28,715	-0.04%
2022/03/22	1	63.30	6	63.45	63.60	-5	28,460	-0.02%
2022/03/21	1	63.60	2	63.35	63.60	-1	28,562	0.00%
2022/03/18	3	63.27	4	63.55	63.30	-1	28,550	0.00%
2022/03/17	1	63.00	8.5	63.01	63.10	-7.5	28,392	-0.03%
2022/03/16	4	61.68	9	61.66	62.00	-5	28,028	-0.02%
2022/03/15	2.1	61.05	3	61.23	61.30	-0.9	27,888	0.00%
2022/03/14	1	61.10	6	61.07	61.20	-5	27,942	-0.02%
2022/03/11	2	60.40	4	60.40	60.30	-2	28,019	-0.01%
2022/03/10	3	60.00	12	60.08	60.30	-9	28,069	-0.03%
2022/03/09	15	58.89	8	58.99	59.00	7	27,951	0.03%
2022/03/08	27.2	58.29	35.3	58.30	58.50	-8.1	27,980	-0.03%
2022/03/07	18.3	59.40	36	59.24	59.40	-17.7	27,493	-0.06%
2022/03/04	16.3	61.45	0	0.00	61.20	16.3	27,369	0.06%
2022/03/03	14	62.16	3	62.20	62.10	11	27,473	0.04%
2022/03/02	7.1	61.95	19	62.05	62.00	-11.9	28,000	-0.04%
2022/03/01	6	62.15	17.2	62.11	62.60	-11.1	28,021	-0.04%
2022/02/25	20	62.35	17	62.39	62.30	3	27,836	0.01%
2022/02/24	12.6	63.06	26	62.98	63.00	-13.4	27,194	-0.05%
2022/02/23	0.1	63.80	2	63.70	63.70	-2	26,972	-0.01%
2022/02/22	14	63.69	4	63.60	63.70	10	27,302	0.04%
2022/02/21	10.1	64.25	2	64.30	64.60	8.1	27,870	0.03%
2022/02/18	9	64.23	11.3	64.14	64.60	-2.3	28,908	-0.01%
2022/02/17	18	64.76	0	0.00	64.70	18	28,921	0.06%
2022/02/16	29.1	64.55	9	64.68	64.80	20.1	29,058	0.07%
2022/02/15	14	64.39	4	64.60	64.30	10	29,080	0.03%
2022/02/14	26.9	63.97	20	64.08	64.20	6.9	28,997	0.02%
2022/02/11	4.2	65.34	15	65.30	65.60	-10.8	28,556	-0.04%
2022/02/10	19	65.35	21	65.48	65.80	-2	28,542	-0.01%
2022/02/09	9	65.99	229	65.99	66.00	-220	28,438	-0.77%	大賣/鉅額交易
2022/02/08	3	66.00	14	66.14	66.00	-11	28,310	-0.04%
2022/02/07	7	64.81	32	64.90	65.70	-25	28,037	-0.09%
2022/01/26	21	63.40	14	63.33	63.30	7	27,436	0.03%
2022/01/25	40.5	63.04	6	62.87	63.00	34.5	27,281	0.13%
2022/01/24	22	64.30	59	64.11	64.30	-37	26,533	-0.14%
2022/01/21	14.2	64.68	209	64.60	64.40	-194.8	26,308	-0.74%	大賣/鉅額交易
2022/01/20	11	65.35	16	65.91	65.80	-5	25,817	-0.02%
2022/01/19	25.7	65.99	17	66.18	66.10	8.7	25,418	0.03%
2022/01/18	17	66.63	19	66.71	66.90	-2	25,119	-0.01%
2022/01/17	58.5	66.74	13	67.17	66.50	45.5	24,722	0.18%
2022/01/14	93.1	67.33	45.2	67.35	67.70	47.9	24,258	0.20%
2022/01/13	112.3	65.87	32.5	66.82	67.40	79.7	23,316	0.34%	大買/
2022/01/12	36.9	64.34	54	64.51	64.70	-17.1	21,953	-0.08%
2022/01/11	25	64.08	99.3	63.15	64.50	-74.3	21,511	-0.35%
2022/01/10	2	62.00	4	61.93	62.10	-2	20,409	-0.01%
2022/01/07	46	62.01	14	62.03	62.00	32	20,966	0.15%
2022/01/06	4	61.95	16	61.93	62.00	-12	20,926	-0.06%
2022/01/05	4	61.63	1	61.90	61.90	3	21,025	0.01%
2022/01/04	9.2	61.65	3.1	61.83	62.00	6.1	21,301	0.03%
2022/01/03	39.1	62.30	151	61.60	61.60	-111.9	21,247	-0.53%	大賣/鉅額交易
2021/12/30	20.2	62.56	60	62.61	62.50	-39.8	21,312	-0.19%
2021/12/29	547	63.04	12	63.03	63.00	535	21,562	2.48%	大買/鉅額交易
2021/12/28	3	62.03	301.1	62.15	62.30	-298.1	21,270	-1.40%	大賣/鉅額交易
2021/12/27	0	0.00	5.2	61.31	61.30	-5.2	21,022	-0.02%
2021/12/24	8	61.03	19.1	61.13	61.10	-11.1	21,269	-0.05%
2021/12/23	2	60.45	3	60.40	60.50	-1	21,191	0.00%
2021/12/22	11	60.28	2	60.30	60.30	9	21,569	0.04%
2021/12/21	54	60.29	5	60.24	60.30	49	21,880	0.22%
2021/12/20	13	60.00	8	59.99	59.90	5	22,127	0.02%
2021/12/17	6	60.50	15.5	60.48	60.50	-9.5	22,128	-0.04%
2021/12/16	13.2	60.20	0	0.00	60.30	13.2	22,181	0.06%
2021/12/15	1	60.00	0	0.00	59.80	1	23,144	0.00%
2021/12/14	109	60.25	2	60.25	60.20	107	23,418	0.46%	大買/鉅額交易
2021/12/13	241	61.02	7.6	61.20	60.70	233.4	23,489	0.99%	大買/鉅額交易
2021/12/10	6.4	60.66	2.1	60.65	60.50	4.3	23,478	0.02%
2021/12/09	7	60.76	31	60.53	60.70	-24	23,745	-0.10%
2021/12/08	2	60.95	3	61.00	60.70	-1	24,282	0.00%
2021/12/07	1	59.70	5	60.32	60.70	-4	24,250	-0.02%
2021/12/06	14	59.73	0	0.00	60.00	14	24,185	0.06%
2021/12/03	27	59.97	14	60.01	59.90	13	24,450	0.05%
2021/12/02	29.1	59.40	1	59.40	59.50	28.1	24,487	0.11%
2021/12/01	8	59.53	2	59.75	59.90	6	24,530	0.02%
2021/11/30	13.2	59.47	4	59.73	60.00	9.2	24,737	0.04%
2021/11/29	21.3	59.34	17	59.46	59.30	4.3	24,589	0.02%
2021/11/26	30.2	60.44	1	60.20	60.20	29.2	24,564	0.12%
2021/11/25	14	61.19	21	61.37	61.60	-7	24,616	-0.03%
2021/11/24	5	61.20	4	61.53	61.10	1	25,499	0.00%
2021/11/23	15.1	61.10	6	61.05	60.80	9.1	26,165	0.03%
2021/11/22	27	61.14	13.1	61.20	61.10	13.9	26,300	0.05%
2021/11/19	32.1	62.13	17	62.01	61.80	15.1	26,148	0.06%
2021/11/18	23	62.74	221.5	62.61	63.00	-198.5	26,009	-0.76%	大賣/鉅額交易
2021/11/17	33.5	61.47	127.9	61.33	62.20	-94.4	25,582	-0.37%	大賣/
2021/11/16	4	59.58	7	59.77	60.00	-3	24,753	-0.01%
2021/11/15	201	59.64	31	59.85	59.70	170	25,028	0.68%	大買/鉅額交易
2021/11/12	22	58.80	17	58.89	58.90	5	25,037	0.02%
2021/11/11	70.2	58.55	3	58.43	58.60	67.2	25,109	0.27%
2021/11/10	1	58.60	0	0.00	58.60	1	25,537	0.00%
2021/11/09	7	58.50	1	58.50	58.50	6	25,888	0.02%
2021/11/08	6	58.43	2.3	58.42	58.70	3.7	26,117	0.01%
2021/11/05	0	58.00	4	58.15	58.50	-4	26,758	-0.01%
2021/11/04	1	58.30	13.9	58.22	57.90	-12.9	26,864	-0.05%
2021/11/03	27	57.44	0	0.00	57.60	27	27,081	0.10%
2021/11/02	3	57.77	5	57.58	57.40	-2	27,239	-0.01%
2021/11/01	5	57.80	0	0.00	57.60	5	27,260	0.02%
2021/10/29	5	57.84	2	57.70	58.10	3	27,334	0.01%
2021/10/28	7	58.19	2	58.30	58.10	5	27,308	0.02%
2021/10/27	4	58.55	2	58.50	58.70	2	27,635	0.01%
2021/10/26	12	58.98	7.2	59.08	59.10	4.8	27,866	0.02%
2021/10/25	11	58.47	8	58.59	58.40	3	28,078	0.01%
2021/10/22	10	58.50	2	58.35	58.30	8	29,110	0.03%
2021/10/21	0	0.00	14	58.92	58.70	-14	29,638	-0.05%
2021/10/20	10	58.50	13	58.28	58.30	-3	30,673	-0.01%
2021/10/19	1	58.50	16	59.03	58.40	-15	31,486	-0.05%
2021/10/18	2	58.95	11	58.86	58.70	-9	32,501	-0.03%
2021/10/15	2	58.40	27	57.79	58.30	-25	32,787	-0.08%
2021/10/14	0	0.00	2	56.45	56.60	-2	33,317	-0.01%
2021/10/13	10	56.29	6	56.27	56.20	4	33,994	0.01%
2021/10/12	8	55.89	9	56.12	56.40	-1	34,767	0.00%
2021/10/08	4	57.10	3	57.00	57.10	1	35,161	0.00%
2021/10/07	4.9	57.26	7	57.43	57.10	-2.1	35,822	-0.01%
2021/10/06	9	56.69	22	56.98	57.10	-13	36,388	-0.04%
2021/10/05	27	55.83	5	56.06	56.40	22	37,311	0.06%
2021/10/04	21	56.70	13.1	56.36	56.60	7.9	37,369	0.02%
2021/10/01	11.4	56.94	6.1	56.82	56.90	5.3	37,567	0.01%
2021/09/30	7	57.77	6	57.85	57.90	1	37,394	0.00%
2021/09/29	34	57.86	4	58.00	58.00	30	37,382	0.08%
2021/09/28	8	58.48	10	58.86	59.00	-2	37,072	-0.01%
2021/09/27	15	58.41	3	58.50	58.70	12	36,833	0.03%
2021/09/24	4.2	57.77	5	58.00	57.80	-0.8	36,647	0.00%
2021/09/23	2	57.40	7	57.31	57.50	-5	36,726	-0.01%
2021/09/22	27.2	56.57	4.2	56.81	56.80	23	36,863	0.06%
2021/09/17	13	59.10	4	59.40	58.90	9	35,916	0.03%
2021/09/16	7	59.73	7	59.93	59.70	0	35,754	0.00%
2021/09/15	7	59.34	3	59.70	59.50	4	35,725	0.01%
2021/09/14	6	60.25	10	60.21	59.80	-4	36,050	-0.01%
2021/09/13	47	59.91	62.3	59.92	59.90	-15.3	35,934	-0.04%
2021/09/10	0	0.00	10.1	59.16	59.20	-10.1	36,179	-0.03%
2021/09/09	5	58.08	3.2	58.36	58.70	1.8	36,410	0.00%
2021/09/08	36.2	58.55	11	58.68	58.50	25.2	36,458	0.07%
2021/09/07	14.1	59.31	10	58.96	59.20	4.1	36,413	0.01%
2021/09/06	17	59.38	28	59.37	59.20	-11	36,440	-0.03%
2021/09/03	23	59.46	15.6	59.57	59.60	7.4	36,509	0.02%
2021/09/02	11.1	58.52	7	58.70	58.70	4.1	36,261	0.01%
2021/09/01	8	59.33	10	59.52	59.20	-2	36,128	-0.01%
2021/08/31	16.2	59.12	47	59.13	59.60	-30.8	35,983	-0.09%
2021/08/30	16	58.83	21.5	58.89	59.50	-5.5	35,573	-0.02%
2021/08/27	13	57.15	68	57.47	57.70	-55	34,791	-0.16%
2021/08/26	1	55.60	9	55.80	56.00	-8	34,212	-0.02%
2021/08/25	13	55.58	27	55.89	56.00	-14	34,213	-0.04%
2021/08/24	10	55.50	13	55.68	55.80	-3	34,194	-0.01%
2021/08/23	4	54.90	8	54.75	55.10	-4	34,292	-0.01%
2021/08/20	14	53.41	5	53.74	53.70	9	34,591	0.03%
2021/08/19	2	53.80	23	53.89	53.80	-21	35,416	-0.06%
2021/08/18	14	54.20	31	54.21	54.40	-17	35,187	-0.05%
2021/08/17	3	54.27	12	54.63	54.70	-9	35,285	-0.03%
2021/08/16	11	54.29	18	54.55	54.30	-7	35,474	-0.02%
2021/08/13	44	55.22	2	55.00	55.00	42	36,182	0.12%
2021/08/12	33	55.85	4.2	55.83	56.00	28.8	36,421	0.08%
2021/08/11	37	56.00	46.4	55.99	56.00	-9.4	37,296	-0.03%
2021/08/10	5	55.00	4	55.30	54.90	1	37,950	0.00%
2021/08/09	3	54.43	12	55.22	55.20	-9	38,888	-0.02%
2021/08/06	14	55.19	7	55.19	55.10	7	39,246	0.02%
2021/08/05	8.3	55.23	7	55.27	55.20	1.3	40,324	0.00%
2021/08/04	6	55.20	30	55.25	55.20	-24	42,419	-0.06%
2021/08/03	17	55.22	2	55.25	55.40	15	44,489	0.03%
2021/08/02	1	54.70	35	54.97	55.80	-34	45,914	-0.07%
2021/07/30	16	54.08	20.2	54.40	54.30	-4.2	46,113	-0.01%
2021/07/29	9	54.19	9	54.44	54.80	0	46,829	0.00%
2021/07/28	74.4	53.74	7.3	53.73	53.80	67.1	47,764	0.14%
2021/07/27	31.2	55.25	5	55.24	55.00	26.2	47,571	0.06%
2021/07/26	37.8	57.21	16	56.99	56.20	21.8	48,078	0.05%
2021/07/23	5	60.24	10	60.17	60.30	-5	47,224	-0.01%
2021/07/22	6	59.67	246.1	59.13	60.10	-240.1	46,760	-0.51%	大賣/鉅額交易
2021/07/21	18	58.20	406	57.81	58.30	-388	46,106	-0.84%	大賣/鉅額交易
2021/07/20	21.8	58.23	6	58.50	57.90	15.8	46,010	0.03%
2021/07/19	34	60.04	20	60.15	59.70	14	45,057	0.03%
2021/07/16	36	59.15	27	59.46	59.80	9	44,842	0.02%
2021/07/15	8	58.11	15.1	58.19	58.10	-7.1	44,376	-0.02%
2021/07/14	11	56.58	49.1	56.85	57.00	-38.1	44,314	-0.09%
2021/07/13	15.4	56.34	86.7	56.71	56.10	-71.3	44,523	-0.16%
2021/07/12	21	56.30	151.1	56.22	55.70	-130.1	44,050	-0.30%	大賣/鉅額交易
2021/07/09	28	53.76	5	53.88	53.80	23	43,356	0.05%
2021/07/08	9.1	54.34	10	54.53	54.40	-0.9	43,206	0.00%
2021/07/07	10	53.85	1	53.80	54.00	9	43,295	0.02%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	4.4	54.21	9	54.22	54.20	-4.6	44,023	-0.01%
2021/07/02	1	53.90	25	54.16	53.90	-24	44,053	-0.05%
2021/07/01	2	53.85	2	53.90	53.90	0	44,129	0.00%
2021/06/30	88	53.90	97	53.93	53.90	-9	44,225	-0.02%
2021/06/29	14	53.71	5.1	53.94	53.70	8.9	44,258	0.02%
2021/06/28	426	54.35	4	54.33	54.30	422	44,316	0.95%	大買/鉅額交易
2021/06/25	218	54.49	27	54.34	54.30	191	44,617	0.43%	大買/鉅額交易
2021/06/24	7	53.64	2	53.85	53.80	5	44,881	0.01%
2021/06/23	0	0.00	35	53.72	54.10	-35	45,398	-0.08%
2021/06/22	0	0.00	30	52.64	52.60	-30	45,248	-0.07%
2021/06/21	43.7	52.18	3	52.07	52.00	40.7	45,507	0.09%
2021/06/18	35	53.56	3	53.47	53.60	32	45,701	0.07%
2021/06/17	12	53.72	1	53.90	54.00	11	45,680	0.02%
2021/06/16	5	54.02	2	54.40	54.30	3	46,507	0.01%
2021/06/15	25.1	54.34	2.7	54.45	54.30	22.4	46,545	0.05%
2021/06/11	16	54.74	30	55.29	54.50	-14	46,897	-0.03%
2021/06/10	10	54.60	8	54.44	54.70	2	46,959	0.00%
2021/06/09	36.2	54.02	12	54.10	54.30	24.2	47,718	0.05%
2021/06/08	1	55.00	6	55.12	54.80	-5	48,075	-0.01%
2021/06/07	28	54.15	6.3	54.68	54.70	21.7	49,977	0.04%
2021/06/04	19	54.98	15	55.33	55.00	4	50,528	0.01%
2021/06/03	22	56.07	13.3	56.12	55.80	8.7	51,515	0.02%
2021/06/02	2	56.00	23.9	55.83	56.30	-21.9	51,779	-0.04%
2021/06/01	4	55.80	3	55.97	55.80	1	51,618	0.00%
2021/05/31	5	55.64	7	55.97	55.90	-2	51,771	0.00%
2021/05/28	6	54.85	82.4	55.14	55.50	-76.4	51,748	-0.15%
2021/05/27	25	53.32	10	54.07	54.40	15	51,388	0.03%
2021/05/26	8	54.15	11.2	54.29	54.40	-3.2	51,390	-0.01%
2021/05/25	32	54.17	9	54.31	54.30	23	52,113	0.04%
2021/05/24	37	53.62	1	53.70	53.90	36	52,112	0.07%
2021/05/21	25	54.44	13	54.92	54.20	12	52,164	0.02%
2021/05/20	47	53.65	47	53.86	53.30	0	51,138	0.00%
2021/05/19	33	53.95	155.1	54.15	54.30	-122.1	50,805	-0.24%	大賣/鉅額交易
2021/05/18	76	51.94	42.4	52.62	53.50	33.6	50,042	0.07%
2021/05/17	33	49.25	132	49.49	48.65	-99	49,415	-0.20%	大賣/
2021/05/14	105	51.55	77	51.76	51.50	28	48,429	0.06%	大買/
2021/05/13	62	51.08	63.2	51.47	51.10	-1.2	47,837	0.00%
2021/05/12	58.7	53.28	134.3	54.67	52.30	-75.7	46,707	-0.16%	大賣/
2021/05/11	69	57.85	71	56.93	56.60	-2	44,799	0.00%
2021/05/10	19.1	57.61	73.3	57.57	58.20	-54.2	42,722	-0.13%
2021/05/07	23	54.81	52.9	54.98	55.10	-29.9	41,585	-0.07%
2021/05/06	89.1	54.54	43.5	55.10	54.40	45.7	41,421	0.11%
2021/05/05	16.3	53.94	161	53.68	53.60	-144.7	40,596	-0.36%	大賣/鉅額交易
2021/05/04	20	51.54	52	51.99	51.70	-32	39,590	-0.08%
2021/05/03	18	53.26	52	53.40	52.60	-34	38,914	-0.09%
2021/04/29	9	52.41	33.8	52.44	52.30	-24.8	38,083	-0.07%
2021/04/28	26	53.12	13	53.05	53.00	13	37,858	0.03%
2021/04/27	13	52.64	43.2	52.57	52.90	-30.2	37,854	-0.08%
2021/04/26	15	51.86	37.6	52.03	52.10	-22.6	37,332	-0.06%
2021/04/23	9.2	50.71	3.1	50.70	50.90	6.2	37,028	0.02%
2021/04/22	29.2	50.95	39	51.21	50.70	-9.8	37,188	-0.03%
2021/04/21	34	50.68	69	50.72	50.90	-35	36,739	-0.10%
2021/04/20	78	51.09	14	51.14	51.40	64	36,446	0.18%
2021/04/19	10	51.01	35	51.05	51.60	-25	36,139	-0.07%
2021/04/16	12	49.42	12.5	49.62	49.85	-0.5	35,728	0.00%
2021/04/15	12	49.08	60	49.22	49.80	-48	36,111	-0.13%
2021/04/14	112	48.42	23	48.54	48.55	89	35,836	0.25%	大買/
2021/04/13	26	49.48	35	49.19	49.00	-9	35,813	-0.03%
2021/04/12	45	48.55	17.3	48.74	48.80	27.7	35,490	0.08%
2021/04/09	8.7	47.27	17	47.39	47.25	-8.3	34,922	-0.02%
2021/04/08	84	47.59	0	0.00	47.65	84	34,974	0.24%
2021/04/07	4	47.68	6	48.02	48.00	-2	35,423	-0.01%
2021/04/06	16	48.00	13	48.15	48.00	3	35,289	0.01%
2021/04/01	7	48.04	7	48.16	47.95	0	35,054	0.00%
2021/03/31	3	47.87	3	47.93	47.95	0	34,785	0.00%
2021/03/30	6	47.59	64.5	47.62	48.00	-58.5	34,421	-0.17%
2021/03/29	10	48.00	8	48.01	48.00	2	34,025	0.01%
2021/03/26	3	47.48	31.3	47.47	47.60	-28.3	33,554	-0.08%
2021/03/25	6	46.68	32.5	46.94	46.85	-26.5	32,936	-0.08%
2021/03/24	15	46.39	10.1	46.44	46.50	4.9	32,734	0.02%
2021/03/23	6	46.77	43	46.61	46.80	-37	32,299	-0.11%
2021/03/22	1	44.80	16	45.27	45.60	-15	31,355	-0.05%
2021/03/19	34.2	44.93	6	44.77	44.60	28.2	31,210	0.09%
2021/03/18	18.2	45.52	5	45.78	45.45	13.2	30,492	0.04%
2021/03/17	31.9	45.83	3	45.90	45.80	28.9	30,786	0.09%
2021/03/16	14	46.39	16.1	46.41	46.45	-2.1	30,652	-0.01%
2021/03/15	26	46.79	28	46.78	46.70	-2	30,476	-0.01%
2021/03/12	23	45.85	11.3	45.76	45.90	11.7	29,745	0.04%
2021/03/11	49	45.93	47	46.09	45.75	2	29,369	0.01%
2021/03/10	5	44.55	13.4	44.49	44.55	-8.4	27,637	-0.03%
2021/03/09	19	44.08	57	43.99	44.30	-38	27,111	-0.14%
2021/03/08	9	43.04	15	43.01	42.90	-6	26,040	-0.02%
2021/03/05	9	42.38	33	42.31	42.55	-24	25,732	-0.09%
2021/03/04	3	42.07	11	42.25	42.35	-8	26,329	-0.03%
2021/03/03	2	42.60	18	42.52	42.55	-16	26,140	-0.06%
2021/03/02	13	42.58	21	42.64	41.90	-8	25,848	-0.03%
2021/02/26	32	42.57	112.1	42.53	41.95	-80.1	25,574	-0.31%	大賣/
2021/02/25	38	43.21	69.7	43.35	43.60	-31.7	24,484	-0.13%
2021/02/24	9	42.91	50	42.92	42.65	-41	23,685	-0.17%
2021/02/23	8	42.37	19	42.53	42.70	-11	23,411	-0.05%
2021/02/22	31.1	42.29	5.3	42.03	42.05	25.8	23,044	0.11%
2021/02/19	5	41.79	1	41.70	41.85	4	23,212	0.02%
2021/02/18	16	42.24	14	42.29	42.20	2	23,510	0.01%
2021/02/17	1	41.70	21	41.73	41.95	-20	23,256	-0.09%
2021/02/05	5	40.51	4	40.63	40.60	1	22,569	0.00%
2021/02/04	0	0.00	6.2	40.55	40.70	-6.2	22,690	-0.03%
2021/02/03	20	40.36	16	40.38	40.30	4	23,248	0.02%
2021/02/02	11.1	40.21	4	40.31	40.30	7.1	23,781	0.03%
2021/02/01	18.1	39.99	0	0.00	39.90	18.1	23,619	0.08%
2021/01/29	9	39.96	7	40.00	39.90	2	23,454	0.01%
2021/01/28	22	40.19	5	40.11	40.10	17	23,051	0.07%
2021/01/27	5	40.62	0	0.00	40.50	5	22,758	0.02%
2021/01/26	12	40.63	22	40.60	40.50	-10	22,636	-0.04%
2021/01/25	0	0.00	4	40.99	41.00	-4	22,281	-0.02%
2021/01/22	14	40.64	16	40.59	40.55	-2	22,278	-0.01%
2021/01/21	19	40.75	11	40.93	40.65	8	22,163	0.04%
2021/01/20	4	40.89	8	40.89	40.65	-4	22,023	-0.02%
2021/01/19	4	41.44	4	41.38	41.35	0	21,456	0.00%
2021/01/18	15	41.32	11	41.20	41.20	4	21,418	0.02%
2021/01/15	15	42.07	4.2	42.17	41.80	10.8	21,144	0.05%
2021/01/14	4	42.26	0	0.00	42.50	4	20,941	0.02%
2021/01/13	3	42.35	17	42.44	42.40	-14	20,773	-0.07%
2021/01/12	22	42.53	125	42.42	42.30	-103	20,539	-0.50%	大賣/鉅額交易
2021/01/11	68.4	42.84	67	42.72	42.60	1.4	20,111	0.01%
2021/01/08	34.8	42.63	55	42.60	42.85	-20.2	19,630	-0.10%
2021/01/07	21	41.68	11	41.82	41.90	10	19,033	0.05%
2021/01/06	90	41.71	24.1	41.91	41.55	65.9	18,772	0.35%
2021/01/05	82	42.06	24	42.06	42.10	58	18,538	0.31%
2021/01/04	33	41.92	3	42.00	42.05	30	18,450	0.16%
2020/12/31	22.4	42.28	83.1	42.31	42.25	-60.7	18,361	-0.33%
2020/12/30	32	42.02	51	42.03	42.20	-19	18,042	-0.11%
2020/12/29	90	41.40	4	41.34	41.35	86	17,439	0.49%
2020/12/28	21	41.17	4	41.28	41.30	17	17,426	0.10%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/23	12.5	40.98	0	41.10	40.95	12.5	17,482	0.07%
2020/12/22	20	41.05	3.1	41.30	41.05	16.9	17,563	0.10%
2020/12/21	0	0.00	19	41.24	41.55	-19	17,838	-0.11%
2020/12/18	11	41.21	0	0.00	41.20	11	17,909	0.06%
2020/12/17	1	41.40	0	0.00	41.35	1	17,886	0.01%
2020/12/16	1	41.25	3.4	41.34	41.55	-2.4	18,034	-0.01%
2020/12/15	26.6	41.21	12	41.43	41.10	14.6	18,107	0.08%
2020/12/14	12	41.70	6	41.78	41.80	6	18,052	0.03%
2020/12/11	16	41.90	52	41.97	41.95	-36	17,874	-0.20%
2020/12/10	7	40.80	10	41.36	41.45	-3	17,252	-0.02%
2020/12/09	0	0.00	12	40.75	41.00	-12	16,918	-0.07%
2020/12/08	0.2	40.70	0	0.00	40.95	0.2	16,800	0.00%
2020/12/07	21	40.71	9	40.78	40.95	12	16,625	0.07%
2020/12/04	6	40.28	6	40.60	40.75	0	16,401	0.00%
2020/12/03	7.1	40.37	0	0.00	40.30	7.1	16,082	0.04%
2020/12/02	7	40.49	0	0.00	40.50	7	15,847	0.04%
2020/12/01	5.1	40.52	3	40.60	40.70	2.1	15,754	0.01%
2020/11/30	24	41.05	0	0.00	40.40	24	15,706	0.15%
2020/11/27	27	41.36	0	0.00	41.35	27	15,118	0.18%
2020/11/26	4	41.36	7	41.41	41.50	-3	15,129	-0.02%
2020/11/25	1	41.45	21	41.70	41.45	-20	15,243	-0.13%
2020/11/24	0	0.00	2.3	41.57	41.50	-2.3	15,216	-0.01%
2020/11/23	10	41.65	28	41.65	41.70	-18	15,219	-0.12%
2020/11/20	15	41.13	0.4	41.25	41.30	14.6	15,158	0.10%
2020/11/19	9	41.56	10	41.55	41.50	-1	15,078	-0.01%
2020/11/18	3	41.68	51	41.66	41.80	-48	14,889	-0.32%
2020/11/17	23	41.34	23	41.32	41.50	0	14,523	0.00%
2020/11/16	10	40.70	3	40.90	40.95	7	14,234	0.05%
2020/11/13	1.3	40.45	7	40.44	40.55	-5.7	14,240	-0.04%
2020/11/12	12	40.39	7	40.70	40.55	5	14,160	0.04%
2020/11/11	12	40.98	64	40.91	41.25	-52	13,958	-0.37%
2020/11/10	12	39.89	42	40.30	40.40	-30	13,287	-0.23%
2020/11/09	1	39.55	44.2	39.49	39.60	-43.2	12,736	-0.34%
2020/11/06	0	0.00	2	39.23	39.30	-2	12,766	-0.02%
2020/11/05	0	0.00	1	39.20	39.20	-1	12,944	-0.01%
2020/11/04	0	0.00	220.1	39.07	39.15	-220.1	13,025	-1.69%	大賣/鉅額交易
2020/11/03	32	38.85	3	38.85	38.90	29	12,916	0.22%
2020/11/02	2	38.55	11.2	38.42	38.65	-9.2	12,939	-0.07%
2020/10/30	0	0.00	14	38.48	38.40	-14	12,953	-0.11%
2020/10/29	14	38.20	0.2	38.35	38.15	13.8	12,795	0.11%
2020/10/28	1	38.50	1	38.40	38.60	0	12,906	0.00%
2020/10/27	1.1	38.67	2	38.73	38.60	-0.9	13,093	-0.01%
2020/10/26	3.2	38.92	7	38.94	38.95	-3.8	13,285	-0.03%
2020/10/23	0	0.00	26.7	38.46	38.60	-26.7	13,364	-0.20%
2020/10/22	0.5	38.55	34	38.55	38.50	-33.5	13,557	-0.25%
2020/10/21	5	38.44	0	0.00	38.40	5	13,560	0.04%
2020/10/20	10	38.25	0	0.00	38.45	10	13,633	0.07%
2020/10/19	0	0.00	1	38.45	38.40	-1	13,674	-0.01%
2020/10/16	3	38.23	11	38.24	38.15	-8	13,761	-0.06%
2020/10/15	76	38.36	1	38.30	38.20	75	13,918	0.54%
2020/10/14	0	0.00	4	38.68	38.60	-4	13,826	-0.03%
2020/10/13	54	38.40	0	0.00	38.45	54	13,800	0.39%
2020/10/12	4	38.45	2	38.60	38.60	2	13,841	0.01%
2020/10/08	65	38.47	1	38.45	38.45	64	13,875	0.46%
2020/10/07	0	0.00	21	38.70	38.60	-21	13,829	-0.15%
2020/10/06	0.1	38.75	2	38.73	38.65	-1.9	13,931	-0.01%
2020/10/05	73	38.51	4	38.70	38.45	69	14,007	0.49%
2020/09/30	12	38.79	1	38.80	38.60	11	14,128	0.08%
2020/09/29	3	38.70	3	38.72	38.70	0	14,196	0.00%
2020/09/28	8	38.45	7.9	38.56	38.55	0.1	14,372	0.00%
2020/09/25	6.8	38.16	4	38.15	38.10	2.8	14,579	0.02%
2020/09/24	15	38.18	0	0.00	38.00	15	14,574	0.10%
2020/09/23	20	38.80	1	38.70	39.00	19	14,327	0.13%
2020/09/22	8	38.91	5	38.90	39.00	3	14,432	0.02%
2020/09/21	43	39.30	2	39.20	39.10	41	14,877	0.28%
2020/09/18	7	39.51	0	0.00	39.50	7	14,881	0.05%
2020/09/17	20	39.72	1	39.65	39.65	19	14,810	0.13%
2020/09/16	1	40.05	54	40.20	40.20	-53	14,831	-0.36%
2020/09/15	0	0.00	67	40.00	40.10	-67	14,830	-0.45%
2020/09/14	0	0.00	23	39.97	40.10	-23	14,989	-0.15%
2020/09/11	6	39.78	14	39.81	39.90	-8	15,115	-0.05%
2020/09/10	3	39.40	26	39.68	39.75	-23	15,285	-0.15%
2020/09/09	5	39.17	0	0.00	39.45	5	15,487	0.03%
2020/09/08	17	39.43	0	0.00	39.55	17	15,642	0.11%
2020/09/07	36	39.37	9	39.37	39.35	27	15,853	0.17%
2020/09/04	20	39.49	1	39.50	39.45	19	16,308	0.12%
2020/09/03	51	39.60	21	39.95	39.85	30	16,380	0.18%
2020/09/02	37	39.62	0	0.00	39.55	37	16,465	0.22%
2020/09/01	1	39.70	0	0.00	39.85	1	16,564	0.01%
2020/08/31	16	39.85	5	39.85	39.85	11	16,599	0.07%
2020/08/28	5	39.98	4	39.95	39.95	1	16,722	0.01%
2020/08/27	5.3	40.14	0	0.00	40.00	5.3	17,168	0.03%
2020/08/26	8	40.21	0	0.00	40.55	8	17,279	0.05%
2020/08/25	1	39.95	11	40.46	40.50	-10	17,329	-0.06%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/21	7	39.81	2	39.90	39.85	5	17,819	0.03%
2020/08/20	7.8	39.99	0	0.00	39.80	7.8	17,855	0.04%
2020/08/19	1	40.55	9	40.87	40.55	-8	17,898	-0.04%
2020/08/17	2	40.68	13	40.65	40.70	-11	17,842	-0.06%
2020/08/14	4	40.35	0	0.00	40.30	4	17,866	0.02%
2020/08/13	0	0.00	16.2	40.52	40.70	-16.2	17,963	-0.09%
2020/08/12	0	0.00	41	40.30	40.45	-41	17,944	-0.23%
2020/08/11	34	40.06	27	39.97	39.95	7	17,791	0.04%
2020/08/10	1	40.40	21	40.36	40.45	-20	17,663	-0.11%
2020/08/07	5	39.94	0	0.00	39.85	5	17,607	0.03%
2020/08/06	7	40.10	24	40.10	40.20	-17	17,597	-0.10%
2020/08/05	0	0.00	4	39.85	39.85	-4	17,608	-0.02%
2020/08/04	12.8	39.71	8	39.67	39.80	4.8	17,688	0.03%
2020/08/03	15	39.34	0	0.00	39.25	15	17,735	0.08%
2020/07/31	12	39.72	0	0.00	39.60	12	17,563	0.07%
2020/07/30	31	39.83	15.3	40.10	40.10	15.7	17,425	0.09%
2020/07/29	11	40.17	74	40.14	40.10	-63	17,321	-0.36%
2020/07/28	9	39.72	15.1	39.93	39.65	-6.1	17,566	-0.03%
2020/07/27	7	39.99	30.5	40.22	39.75	-23.5	17,939	-0.13%
2020/07/24	2	40.25	3.1	40.20	40.10	-1.1	18,009	-0.01%
2020/07/23	15	40.43	0	0.00	40.35	15	17,974	0.08%
2020/07/22	2	40.48	0	0.00	40.65	2	18,028	0.01%
2020/07/21	7	40.53	4.2	40.45	40.40	2.8	17,927	0.02%
2020/07/20	9	40.40	2	40.50	40.40	7	17,759	0.04%
2020/07/16	1	40.70	2	40.63	40.55	-1	17,975	-0.01%
2020/07/15	2	40.80	19	40.81	40.65	-17	17,924	-0.09%
2020/07/14	1	40.65	13	40.78	40.70	-12	18,075	-0.07%
2020/07/13	0	0.00	53	40.75	40.95	-53	18,211	-0.29%
2020/07/10	6	40.33	2.6	40.28	40.25	3.4	18,277	0.02%
2020/07/09	4	40.88	16	40.78	40.60	-12	18,417	-0.07%
2020/07/08	3	40.80	12.1	40.89	40.95	-9.1	18,388	-0.05%
2020/07/07	8	41.21	3	41.13	40.95	5	18,681	0.03%
2020/07/06	30	41.07	3	41.02	41.25	27	18,613	0.15%
2020/07/03	40	40.75	3	40.72	40.75	37	18,579	0.20%
2020/07/02	20	40.35	3	40.40	40.30	17	18,729	0.09%
2020/07/01	10	40.24	32	40.43	40.35	-22	18,993	-0.12%
2020/06/30	13	41.92	20	41.91	41.85	-7	18,782	-0.04%
2020/06/29	12	41.89	10	41.95	41.90	2	18,456	0.01%
2020/06/24	10	42.30	8.2	42.22	42.20	1.8	18,341	0.01%
2020/06/23	2	42.30	3	42.17	42.30	-1	18,481	-0.01%
2020/06/22	0	0.00	6	42.07	42.10	-6	18,405	-0.03%
2020/06/19	7	42.05	9	42.03	42.10	-2	18,574	-0.01%
2020/06/18	6	41.82	7	42.09	42.15	-1	18,626	-0.01%
2020/06/17	5	41.95	14	42.00	42.20	-9	18,642	-0.05%
2020/06/16	0	0.00	3	41.75	41.90	-3	19,027	-0.02%
2020/06/15	1	41.50	2	41.30	40.90	-1	19,490	-0.01%
2020/06/12	24	40.58	17	40.66	40.70	7	19,726	0.04%
2020/06/11	31	41.66	13.1	41.50	41.00	17.9	20,145	0.09%
2020/06/10	16	42.28	2	42.30	42.35	14	20,108	0.07%
2020/06/09	12	41.96	20	41.93	42.00	-8	20,714	-0.04%
2020/06/08	16	41.86	6	41.86	41.90	10	21,246	0.05%
2020/06/05	10	41.30	8	41.61	41.60	2	21,311	0.01%
2020/06/04	0	0.00	27	41.53	41.55	-27	21,536	-0.13%
2020/06/03	6.5	41.01	73	40.94	41.40	-66.5	21,897	-0.30%
2020/06/02	60	40.40	5	40.38	40.35	55	21,748	0.25%
2020/06/01	22	40.20	61	40.37	40.25	-39	21,626	-0.18%
2020/05/29	14	39.26	8	39.88	40.05	6	21,638	0.03%
2020/05/28	50	39.89	4.4	39.83	39.50	45.6	21,492	0.21%
2020/05/27	21	40.10	5	40.11	40.15	16	21,928	0.07%
2020/05/26	0	0.00	47	39.92	39.90	-47	22,372	-0.21%
2020/05/25	8	39.13	1	39.10	39.15	7	22,190	0.03%
2020/05/22	28	39.53	11	39.30	39.25	17	22,264	0.08%
2020/05/21	2	39.90	47.3	39.92	39.95	-45.3	22,347	-0.20%
2020/05/20	0	0.00	5	39.72	39.65	-5	22,296	-0.02%
2020/05/19	4	39.45	1	39.40	39.45	3	22,238	0.01%
2020/05/18	8	39.03	1	39.00	39.00	7	22,156	0.03%
2020/05/15	20.9	39.09	0	0.00	39.05	20.9	22,160	0.09%
2020/05/14	9	39.21	8	39.16	39.15	1	22,118	0.00%
2020/05/13	11	39.41	0	0.00	39.55	11	22,045	0.05%
2020/05/12	13	39.38	0	0.00	39.60	13	22,039	0.06%
2020/05/11	2	39.80	24	39.80	39.60	-22	22,106	-0.10%
2020/05/08	6	39.35	2	39.28	39.25	4	22,176	0.02%
2020/05/07	20	38.98	3	39.07	38.85	17	22,167	0.08%
2020/05/06	5	38.78	0.3	38.90	38.80	4.7	22,195	0.02%
2020/05/05	2	38.90	2	39.10	38.90	0	22,223	0.00%
2020/05/04	47	38.74	2	39.05	38.80	45	22,279	0.20%
2020/04/30	42	39.60	50	39.62	39.90	-8	22,046	-0.04%
2020/04/29	10	38.71	17	38.74	38.45	-7	21,797	-0.03%
2020/04/28	2	38.00	15	38.09	38.00	-13	21,841	-0.06%
2020/04/27	0	0.00	52.5	37.86	38.00	-52.5	22,663	-0.23%
2020/04/24	18	37.15	0	0.00	37.05	18	22,655	0.08%
2020/04/23	1	37.50	3	37.40	37.25	-2	22,786	-0.01%
2020/04/22	2	36.83	1	37.05	37.20	1	22,804	0.00%
2020/04/21	23	37.20	0	0.00	37.00	23	22,784	0.10%
2020/04/20	13	38.20	2	38.10	38.00	11	22,772	0.05%
2020/04/17	8	38.51	15	38.50	38.20	-7	23,025	-0.03%
2020/04/16	10	37.71	0	0.00	37.80	10	22,915	0.04%
2020/04/15	16.2	38.22	6	38.15	38.30	10.2	22,791	0.04%
2020/04/14	2	37.95	7	37.88	38.00	-5	22,766	-0.02%
2020/04/13	9	37.46	0	0.00	37.40	9	22,579	0.04%
2020/04/10	15	37.51	27	37.47	37.80	-12	22,597	-0.05%
2020/04/09	4	36.10	5	36.10	36.20	-1	22,305	0.00%
2020/04/08	2	35.75	7.3	35.59	35.75	-5.3	22,189	-0.02%
2020/04/07	19	35.29	2	35.53	35.35	17	21,984	0.08%
2020/04/06	5	35.22	11	35.55	35.05	-6	21,787	-0.03%
2020/04/01	1	35.25	0	0.00	35.25	1	21,471	0.00%
2020/03/31	11	35.69	0	0.00	35.30	11	21,392	0.05%
2020/03/30	11	35.41	0	0.00	35.80	11	21,116	0.05%
2020/03/27	3	36.00	12	35.96	35.80	-9	20,967	-0.04%
2020/03/26	4	35.39	68	35.24	35.25	-64	20,711	-0.31%
2020/03/25	6	35.54	124	35.29	35.30	-118	20,728	-0.57%	大賣/鉅額交易
2020/03/24	9	35.12	21	35.16	34.65	-12	20,552	-0.06%
2020/03/23	8	34.29	6	34.36	34.15	2	20,477	0.01%
2020/03/20	64	35.07	2	35.48	35.10	62	20,413	0.30%
2020/03/19	2	33.93	57	34.02	34.00	-55	19,997	-0.28%
2020/03/18	18	34.91	7	34.73	34.65	11	19,782	0.06%
2020/03/17	130	35.21	20.3	34.90	35.00	109.7	19,559	0.56%	大買/鉅額交易
2020/03/16	22	36.11	19	36.27	35.80	3	19,289	0.02%
2020/03/13	30.7	35.73	1	35.75	37.00	29.7	18,926	0.16%
2020/03/12	30	37.76	10	37.55	37.50	20	18,171	0.11%
2020/03/11	14	38.89	0	0.00	38.60	14	17,595	0.08%
2020/03/10	33	39.06	31.6	38.96	39.00	1.4	17,509	0.01%
2020/03/09	26	38.77	17	38.46	38.55	9	17,666	0.05%
2020/03/06	20	39.59	0	0.00	39.50	20	16,962	0.12%
2020/03/05	0	0.00	5	40.11	40.15	-5	16,604	-0.03%
2020/03/04	4	39.75	10	39.70	39.75	-6	16,734	-0.04%
2020/03/03	1	39.85	13	39.87	39.80	-12	16,625	-0.07%
2020/03/02	75	39.37	0	0.00	39.50	75	16,401	0.46%
2020/02/27	26	40.17	0	0.00	40.05	26	16,358	0.16%
2020/02/26	3	40.50	0	0.00	40.65	3	15,944	0.02%
2020/02/25	3	40.63	0	0.00	40.70	3	15,823	0.02%
2020/02/24	22	40.92	1	40.85	40.85	21	15,822	0.13%
2020/02/21	2	41.38	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0	0.00	1	41.80	41.60	-1	15,756	-0.01%
2020/02/19	0.5	41.75	10	41.60	41.75	-9.5	15,831	-0.06%
2020/02/18	12	41.25	1	41.50	41.50	11	15,879	0.07%
2020/02/17	0.7	41.50	0	0.00	41.40	0.7	15,918	0.00%
2020/02/14	0	0.00	5	41.61	41.65	-5	15,980	-0.03%
2020/02/13	1.7	41.64	0	0.00	41.60	1.7	16,248	0.01%
2020/02/12	1	41.95	7	41.91	41.80	-6	16,482	-0.04%
2020/02/11	2	41.60	12	41.39	41.65	-10	16,604	-0.06%
2020/02/10	10	40.85	6	40.94	40.90	4	17,085	0.02%
2020/02/07	5	41.10	8	41.01	41.05	-3	18,245	-0.02%
2020/02/06	10	41.21	23	41.28	41.50	-13	18,469	-0.07%
2020/02/05	10	40.70	5	40.87	40.95	5	18,523	0.03%
2020/02/04	22	40.64	2.7	40.77	40.70	19.3	18,629	0.10%
2020/02/03	24	40.04	10	40.07	40.20	14	18,821	0.07%
2020/01/31	13	40.76	58	40.90	40.65	-45	18,706	-0.24%
2020/01/30	21	41.22	82	41.09	40.60	-61	18,516	-0.33%
2020/01/20	0	0.00	1	43.10	43.10	-1	17,715	-0.01%
2020/01/17	61.8	42.99	18	42.98	43.10	43.8	17,677	0.25%
2020/01/16	11	42.85	1	42.85	42.95	10	17,637	0.06%
2020/01/15	2	42.75	9	42.81	42.90	-7	17,693	-0.04%
2020/01/14	6	42.97	8.1	43.00	42.85	-2.1	17,768	-0.01%
2020/01/13	35	42.75	9	42.77	42.85	26	17,602	0.15%
2020/01/10	0	0.00	2	42.05	42.05	-2	17,528	-0.01%
2020/01/09	6	42.00	1	42.00	42.00	5	17,525	0.03%
2020/01/08	20	41.86	4	42.00	41.80	16	17,684	0.09%
2020/01/07	1.6	42.19	0.2	42.25	42.20	1.4	17,626	0.01%
2020/01/06	26	42.46	2.3	42.44	42.25	23.7	17,702	0.13%
2020/01/03	8	42.80	12	42.82	42.80	-4	17,577	-0.02%
2020/01/02	15	42.55	2.4	42.62	42.55	12.6	17,567	0.07%
2019/12/31	6	42.58	4	42.56	42.55	2	17,551	0.01%
2019/12/30	2	42.58	3	42.68	42.70	-1	17,595	-0.01%
2019/12/27	11	42.65	11.1	42.70	42.70	-0.1	17,644	0.00%
2019/12/26	3.5	42.59	1	42.65	42.65	2.5	17,649	0.01%
2019/12/25	4	42.63	0	0.00	42.60	4	17,752	0.02%
2019/12/24	10	42.80	0	0.00	42.65	10	17,858	0.06%
2019/12/23	25	42.70	0	0.00	42.80	25	17,963	0.14%
2019/12/20	1.1	42.80	0	0.00	42.80	1.1	17,985	0.01%
2019/12/19	1	42.70	3	42.90	42.70	-2	17,911	-0.01%
2019/12/18	2	42.80	14	42.93	43.00	-12	17,810	-0.07%
2019/12/17	2	42.70	13.1	42.77	42.95	-11.1	17,822	-0.06%
2019/12/16	10	43.00	5	42.96	42.90	5	17,741	0.03%
2019/12/13	23.7	42.81	46	42.82	42.90	-22.3	17,562	-0.13%
2019/12/12	2	42.48	20	42.50	42.45	-18	17,156	-0.11%
2019/12/11	14	42.28	21.2	42.19	42.40	-7.2	16,948	-0.04%
2019/12/10	0	0.00	415	41.46	41.70	-415	16,686	-2.49%	大賣/鉅額交易
2019/12/09	11	41.25	402.2	41.27	41.30	-391.2	16,725	-2.34%	大賣/鉅額交易
2019/12/06	3	41.22	6.1	41.26	41.25	-3.1	16,803	-0.02%
2019/12/05	35.5	41.40	19	41.49	41.50	16.5	16,719	0.10%
2019/12/04	11	41.24	25.8	41.32	41.30	-14.8	16,638	-0.09%
2019/12/03	0	0.00	3	41.77	41.75	-3	16,293	-0.02%
2019/12/02	8	41.60	1	41.60	41.65	7	16,325	0.04%
2019/11/29	17	41.89	2.1	41.97	41.70	14.9	16,305	0.09%
2019/11/28	1	42.20	0.1	42.35	42.35	0.9	16,108	0.01%
2019/11/27	2	42.05	1	42.20	42.30	1	16,237	0.01%
2019/11/26	8	42.22	3	42.38	42.00	5	16,257	0.03%
2019/11/25	1	42.45	8	42.50	42.50	-7	15,681	-0.04%
2019/11/22	2	42.00	0.2	42.40	42.40	1.8	15,745	0.01%
2019/11/21	4	41.95	19	41.93	42.05	-15	15,785	-0.10%
2019/11/20	7	42.35	1	42.30	42.30	6	15,725	0.04%
2019/11/19	4.4	42.55	3	42.52	42.70	1.4	15,676	0.01%
2019/11/18	2	42.75	4	42.74	42.75	-2	15,622	-0.01%
2019/11/15	1	42.50	23	42.54	42.55	-22	15,615	-0.14%
2019/11/14	0	0.00	38	42.23	42.15	-38	15,650	-0.24%
2019/11/13	3	42.38	10	42.40	42.35	-7	16,314	-0.04%
2019/11/12	15	42.61	4	42.95	42.80	11	16,422	0.07%
2019/11/11	38	42.53	12.4	42.52	42.25	25.6	16,218	0.16%
2019/11/08	3	42.65	53	42.74	42.70	-50	16,126	-0.31%
2019/11/07	13	43.43	37	43.15	42.90	-24	15,987	-0.15%
2019/11/06	55	42.47	70.4	42.83	43.00	-15.4	15,346	-0.10%
2019/11/05	12	41.30	79	41.26	41.45	-67	14,376	-0.47%
2019/11/04	11	40.41	15	40.82	40.95	-4	14,252	-0.03%
2019/11/01	30.2	40.23	0	0.00	40.10	30.2	14,271	0.21%
2019/10/31	22	40.50	1	40.80	40.30	21	14,303	0.15%
2019/10/30	28	40.90	5	40.88	40.85	23	14,093	0.16%
2019/10/29	0.4	41.15	442	41.10	41.15	-441.6	14,014	-3.15%	大賣/鉅額交易
2019/10/28	1	41.10	0.4	41.00	41.00	0.6	13,915	0.00%
2019/10/25	5	41.00	1	41.00	41.00	4	13,828	0.03%
2019/10/24	10	40.95	3	41.03	41.15	7	13,751	0.05%
2019/10/23	31	41.06	0	0.00	40.95	31	13,685	0.23%
2019/10/22	1	41.35	200	41.33	41.50	-199	13,627	-1.46%	大賣/鉅額交易
2019/10/21	40	41.25	0	0.00	41.30	40	13,518	0.30%
2019/10/18	18	41.08	1.7	41.13	41.30	16.3	13,581	0.12%
2019/10/17	400	41.09	0	0.00	41.30	400	13,439	2.98%	大買/鉅額交易
2019/10/16	203	40.95	8.9	40.99	41.10	194.1	13,435	1.44%	大買/鉅額交易
2019/10/15	0	0.00	0.4	40.60	40.55	-0.4	13,414	0.00%
2019/10/14	13	40.70	2	40.75	40.65	11	13,459	0.08%
2019/10/09	29	40.62	0	0.00	40.55	29	13,440	0.22%
2019/10/08	0	0.00	16	40.82	40.50	-16	13,540	-0.12%
2019/10/07	3	40.55	0	0.00	40.40	3	13,502	0.02%
2019/10/04	0	0.00	0.5	40.60	40.60	-0.5	13,625	0.00%
2019/10/03	14	40.39	10	40.40	40.30	4	13,615	0.03%
2019/10/02	3	40.97	0.1	40.95	40.90	2.9	13,633	0.02%
2019/10/01	2	41.40	2	41.25	41.25	0	13,634	0.00%
2019/09/27	7	41.09	22	40.94	40.90	-15	13,616	-0.11%
2019/09/26	0	0.00	0.3	41.25	41.20	-0.3	13,673	0.00%
2019/09/25	7	41.37	13	41.39	41.45	-6	13,724	-0.04%
2019/09/24	2	41.20	45	41.55	41.60	-43	14,042	-0.31%
2019/09/23	4	41.23	0	0.00	41.15	4	14,358	0.03%
2019/09/20	1	41.50	2	41.75	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	11	41.79	41.85	-11	14,570	-0.08%
2019/09/18	0	0.00	2	41.68	41.75	-2	14,537	-0.01%
2019/09/17	4.4	41.58	3	41.48	41.65	1.4	14,537	0.01%
2019/09/16	0	0.00	32	41.50	41.55	-32	14,558	-0.22%
2019/09/12	4	41.53	5	41.53	41.50	-1	14,586	-0.01%
2019/09/11	23.1	41.22	6	41.34	41.40	17.1	14,658	0.12%
2019/09/10	6	41.37	3	41.33	41.40	3	14,594	0.02%
2019/09/09	21	40.95	3.6	40.95	40.95	17.4	14,497	0.12%
2019/09/06	13	40.52	10.1	40.56	40.80	2.9	14,462	0.02%
2019/09/05	0	0.00	6	40.40	40.50	-6	14,418	-0.04%
2019/09/04	1	40.00	3	40.00	39.95	-2	14,295	-0.01%
2019/09/03	6	39.90	0	0.00	39.80	6	14,539	0.04%
2019/09/02	1	39.95	10	40.10	39.95	-9	14,675	-0.06%
2019/08/30	1	39.90	36	39.87	40.15	-35	14,765	-0.24%
2019/08/29	5	39.55	11	39.50	39.50	-6	14,673	-0.04%
2019/08/28	5	39.87	1.1	39.95	39.95	3.9	14,763	0.03%
2019/08/27	0	0.00	2	39.70	39.75	-2	14,766	-0.01%
2019/08/26	9	39.50	2	39.40	39.50	7	14,823	0.05%
2019/08/23	0	0.00	5	39.80	39.85	-5	14,870	-0.03%
2019/08/22	3	39.58	1	39.50	39.45	2	14,954	0.01%
2019/08/21	8	39.63	0	0.00	39.50	8	16,263	0.05%
2019/08/20	12	39.85	0	0.00	39.70	12	16,260	0.07%
2019/08/19	30	39.89	5.2	39.97	40.00	24.9	16,339	0.15%
2019/08/16	21	39.05	6	39.10	39.55	15	16,312	0.09%
2019/08/15	14	39.41	2.4	39.42	39.35	11.6	15,763	0.07%
2019/08/14	29	39.91	4	39.88	39.75	25	15,935	0.16%
2019/08/13	16.3	39.91	6	39.82	39.80	10.3	16,024	0.06%
2019/08/12	6	40.09	1	40.30	40.00	5	16,218	0.03%
2019/08/07	8	39.78	0	0.00	39.80	8	16,841	0.05%
2019/08/06	6	39.47	4	39.88	39.90	2	17,733	0.01%
2019/08/05	5	39.97	4	40.00	39.95	1	18,089	0.01%
2019/08/02	31	40.12	4	40.10	40.10	27	18,151	0.15%
2019/08/01	18	40.55	0	0.00	40.50	18	18,301	0.10%
2019/07/31	3	40.98	0	41.00	40.80	3	18,319	0.02%
2019/07/30	7	41.22	0	0.00	41.10	7	18,294	0.04%
2019/07/29	17	41.15	0	0.00	41.20	17	18,573	0.09%
2019/07/26	23	41.18	1	41.15	41.15	22	18,848	0.12%
2019/07/25	0	0.00	1	41.20	41.20	-1	19,265	-0.01%
2019/07/24	0	0.00	2	41.20	41.15	-2	19,348	-0.01%
2019/07/23	4.5	41.28	2	41.30	41.20	2.5	19,390	0.01%
2019/07/22	25	41.14	0	0.00	41.40	25	19,369	0.13%
2019/07/19	23	41.28	10.1	41.20	41.05	12.9	19,374	0.07%
2019/07/18	13	41.09	1	41.15	41.10	12	19,312	0.06%
2019/07/17	3	41.38	5	41.35	41.30	-2	19,217	-0.01%
2019/07/16	53	41.55	1	41.55	41.55	52	18,975	0.27%
2019/07/15	2	41.58	0	0.00	41.65	2	18,852	0.01%
2019/07/12	1	41.65	5	41.65	41.60	-4	18,882	-0.02%
2019/07/11	9	41.97	1	41.95	41.95	8	18,952	0.04%
2019/07/10	1	42.00	20	42.09	42.20	-19	19,114	-0.10%
2019/07/09	3	41.83	0	0.00	41.85	3	19,150	0.02%
2019/07/08	12	41.99	2	41.95	41.95	10	19,251	0.05%
2019/07/05	9	42.43	0	0.00	42.35	9	19,420	0.05%
2019/07/04	0	0.00	7	42.62	42.50	-7	19,631	-0.04%
2019/07/03	110	42.40	5	42.40	42.25	105	19,901	0.53%	大買/鉅額交易
2019/07/02	294	42.50	11	42.38	42.65	283	20,241	1.40%	大買/鉅額交易
2019/07/01	208	42.11	19	42.44	42.70	189	20,202	0.94%	大買/鉅額交易
2019/06/28	3	43.10	51	43.25	43.00	-48	19,887	-0.24%
2019/06/27	4	43.10	25	43.18	43.20	-21	19,625	-0.11%
2019/06/26	3	42.70	3	42.73	42.75	0	19,534	0.00%
2019/06/25	2	42.55	7	42.59	42.60	-5	19,924	-0.03%
2019/06/24	201.5	42.50	0	0.00	42.55	201.5	20,254	0.99%	大買/鉅額交易
2019/06/21	7	42.41	0	0.00	42.30	7	20,370	0.03%
2019/06/20	4.5	42.37	0	0.00	42.55	4.5	20,422	0.02%
2019/06/19	23	42.39	3	42.45	42.55	20	20,644	0.10%
2019/06/18	4	42.05	12	42.07	42.20	-8	20,557	-0.04%
2019/06/17	2	41.80	16	41.72	41.65	-14	20,707	-0.07%
2019/06/14	14	41.46	0	0.00	41.30	14	21,035	0.07%
2019/06/13	5	41.62	12	41.47	41.65	-7	21,109	-0.03%
2019/06/12	2	42.00	2	42.00	41.90	0	21,261	0.00%
2019/06/11	3	41.75	16	41.82	42.10	-13	21,226	-0.06%
2019/06/10	4	41.35	1	41.25	41.35	3	20,962	0.01%
2019/06/06	5	40.85	0	0.00	40.75	5	20,938	0.02%
2019/06/05	5	41.31	3	41.25	41.10	2	20,946	0.01%
2019/06/04	3	41.55	33	41.46	41.45	-30	20,924	-0.14%
2019/06/03	0	0.00	1	40.95	41.05	-1	20,926	0.00%
2019/05/31	5	40.82	1	41.05	40.80	4	20,935	0.02%
2019/05/30	32	40.41	0	0.00	40.50	32	20,823	0.15%
2019/05/29	3	40.32	0	0.00	40.30	3	21,156	0.01%
2019/05/28	5	40.64	4	40.70	40.35	1	21,292	0.00%
2019/05/27	4	40.56	1	40.85	40.75	3	20,084	0.01%
2019/05/24	3	40.68	1	40.60	40.60	2	20,117	0.01%
2019/05/23	7	40.87	40	40.90	41.00	-33	20,017	-0.16%
2019/05/22	18	40.97	15	41.03	41.15	3	20,047	0.01%
2019/05/21	9	41.04	40	41.13	41.50	-31	20,045	-0.15%
2019/05/20	1	40.20	12	40.28	40.20	-11	19,732	-0.06%
2019/05/17	22	40.13	5	40.31	40.00	17	19,779	0.09%
2019/05/16	17	40.24	0	0.00	40.00	17	19,523	0.09%
2019/05/15	48	41.13	26	41.05	40.95	22	19,277	0.11%
2019/05/14	114	40.42	14	40.39	40.45	100	19,168	0.52%	大買/
2019/05/13	28	42.28	6	42.42	41.95	22	18,279	0.12%
2019/05/10	45	43.54	7	43.32	43.20	38	17,969	0.21%
2019/05/09	15	43.75	1	43.55	43.50	14	18,064	0.08%
2019/05/08	39	44.06	3	44.07	44.05	36	17,820	0.20%
2019/05/07	16	44.40	2	44.43	44.35	14	17,976	0.08%
2019/05/06	43.2	44.46	33	44.47	44.50	10.2	18,096	0.06%
2019/05/03	8	45.41	65	45.52	45.45	-57	17,979	-0.32%
2019/05/02	17	45.26	38	45.31	45.65	-21	17,838	-0.12%
2019/04/30	3	44.55	0	0.00	44.70	3	17,602	0.02%
2019/04/29	6	44.62	10	44.70	44.60	-4	17,665	-0.02%
2019/04/26	5	44.43	1	44.35	44.50	4	17,852	0.02%
2019/04/25	4	44.51	3	44.48	44.35	1	18,088	0.01%
2019/04/24	12	44.48	0	0.00	44.30	12	18,414	0.07%
2019/04/23	5	44.26	0	0.00	44.35	5	18,909	0.03%
2019/04/22	8	44.41	0	0.00	44.35	8	19,135	0.04%
2019/04/19	13	44.40	28	44.41	44.35	-15	19,298	-0.08%
2019/04/18	5	44.09	5	44.10	44.20	0	19,368	0.00%
2019/04/17	14.9	44.08	3	44.20	44.10	11.9	19,526	0.06%
2019/04/16	12.5	44.07	0	0.00	44.10	12.5	19,348	0.06%
2019/04/15	14	44.28	0	0.00	44.15	14	19,302	0.07%
2019/04/12	3	44.17	0	0.00	44.10	3	19,307	0.02%
2019/04/11	11	44.30	3	44.25	44.15	8	19,349	0.04%
2019/04/10	11	44.17	0	0.00	44.20	11	19,157	0.06%
2019/04/09	12	44.21	0	0.00	44.30	12	18,921	0.06%
2019/04/08	14	44.36	0	0.00	44.30	14	18,599	0.08%
2019/04/03	1.2	44.88	6	44.85	44.80	-4.8	18,081	-0.03%
2019/04/02	2.3	44.80	6	44.91	44.80	-3.7	18,020	-0.02%
2019/04/01	75	44.79	6	44.93	44.50	69	18,047	0.38%
2019/03/29	55	44.43	22	44.65	44.95	33	17,832	0.19%
2019/03/28	43.2	44.06	2	44.15	44.00	41.2	17,709	0.23%
2019/03/27	46	44.58	11	44.58	44.50	35	17,366	0.20%
2019/03/26	23	45.38	6	45.46	45.25	17	17,108	0.10%
2019/03/25	11	45.39	16	45.31	45.40	-5	17,067	-0.03%
2019/03/22	12.1	46.16	1	46.20	46.20	11.1	16,893	0.07%
2019/03/21	10	46.74	34.2	46.53	46.75	-24.2	16,784	-0.14%
2019/03/20	2	46.85	34	46.88	46.95	-32	16,780	-0.19%
2019/03/19	2	46.65	16	46.62	46.65	-14	16,896	-0.08%
2019/03/18	3	45.63	1	45.75	45.80	2	16,574	0.01%
2019/03/15	7	45.39	16	45.37	45.45	-9	16,518	-0.05%
2019/03/13	2.4	45.05	5	45.05	45.15	-2.6	16,385	-0.02%
2019/03/12	3	45.05	1	44.85	45.00	2	16,479	0.01%
2019/03/11	12.1	44.52	0	0.00	44.40	12.1	16,510	0.07%
2019/03/08	12	44.45	0	0.00	44.45	12	16,503	0.07%
2019/03/07	8	44.65	4	44.70	44.65	4	16,730	0.02%
2019/03/06	4.1	44.95	15	45.00	44.95	-10.9	16,792	-0.06%
2019/03/05	16	44.73	0	0.00	44.60	16	17,051	0.09%
2019/03/04	52	44.11	15	44.79	44.90	37	17,057	0.22%
2019/02/27	13	45.16	15	45.30	45.30	-2	16,897	-0.01%
2019/02/26	5	45.55	2	45.53	45.50	3	16,689	0.02%
2019/02/25	1	45.45	14	45.43	45.55	-13	16,530	-0.08%
2019/02/22	17	45.14	2.3	45.19	45.40	14.8	16,537	0.09%
2019/02/21	30	45.06	12	45.24	45.40	18	16,449	0.11%
2019/02/20	75	45.07	18	44.99	45.15	57	16,347	0.35%
2019/02/19	3	44.65	1	44.60	44.60	2	16,200	0.01%
2019/02/18	20	44.35	0	0.00	44.40	20	16,200	0.12%
2019/02/15	19	44.48	11	44.60	44.20	8	15,981	0.05%
2019/02/14	15	44.55	7	44.64	44.55	8	15,903	0.05%
2019/02/13	33	44.03	12.9	44.14	44.30	20.1	15,657	0.13%
2019/02/12	6	44.03	15.7	43.95	43.90	-9.7	15,578	-0.06%
2019/02/11	2	43.73	8	43.64	43.55	-6	15,524	-0.04%
2019/01/30	11	43.74	0	0.00	43.60	11	15,374	0.07%
2019/01/29	5	43.69	0	0.00	43.90	5	15,060	0.03%
2019/01/28	21	43.53	0	0.00	43.80	21	14,887	0.14%
2019/01/25	7	43.63	3.8	43.58	43.50	3.2	14,644	0.02%
2019/01/24	9.2	43.60	5	43.75	43.55	4.2	14,477	0.03%
2019/01/23	26.3	43.79	0	0.00	43.75	26.3	14,456	0.18%
2019/01/22	12	44.13	12	44.12	44.20	0	14,399	0.00%
2019/01/21	25.2	43.92	6	43.92	43.80	19.2	14,376	0.13%
2019/01/18	17	43.52	0	0.00	43.50	17	14,615	0.12%
2019/01/17	32	43.87	51	43.89	43.80	-19	14,497	-0.13%
2019/01/16	75	43.60	0	0.00	43.60	75	14,322	0.52%
2019/01/15	40	44.02	3	44.05	43.75	37	14,030	0.26%
2019/01/14	16.5	44.60	1	44.45	44.40	15.5	13,493	0.11%
2019/01/11	0.2	45.80	12	45.78	45.55	-11.8	13,412	-0.09%
2019/01/10	1	45.90	3	45.93	45.85	-2	13,374	-0.01%
2019/01/09	19	45.85	1	45.95	45.95	18	13,385	0.13%
2019/01/08	2	45.25	0	0.00	45.15	2	13,203	0.02%
2019/01/07	10	45.21	0	0.00	45.20	10	13,425	0.07%
2019/01/04	26	44.68	4	44.40	44.55	22	13,467	0.16%
2019/01/03	5	45.44	6	45.23	45.15	-1	13,852	-0.01%
2019/01/02	9	46.31	0	0.00	45.90	9	13,837	0.07%
2018/12/28	2	46.85	2	46.80	47.00	0	13,810	0.00%
2018/12/27	0	0.00	1	46.65	46.70	-1	14,054	-0.01%
2018/12/26	0	0.00	8	46.16	46.00	-8	14,215	-0.06%
2018/12/25	3	46.00	1	46.00	46.00	2	14,341	0.01%
2018/12/24	3	46.35	0	0.00	46.50	3	14,365	0.02%
2018/12/22	1	46.90	0	0.00	46.85	1	14,281	0.01%
2018/12/21	13	46.87	0	0.00	46.95	13	14,474	0.09%
2018/12/20	5	47.15	0	0.00	47.00	5	14,426	0.03%
2018/12/19	7	47.11	1	46.95	47.25	6	14,318	0.04%
2018/12/18	3	47.37	1	47.50	47.20	2	14,270	0.01%
2018/12/17	2	47.63	0	0.00	47.70	2	14,372	0.01%
2018/12/14	12	47.66	1	47.60	47.55	11	14,530	0.08%
2018/12/13	0	0.00	6	47.97	48.25	-6	14,376	-0.04%
2018/12/12	13	47.33	0	0.00	47.50	13	14,310	0.09%
2018/12/11	12	47.60	1	47.60	47.60	11	13,953	0.08%
2018/12/10	5	47.59	0	0.00	47.60	5	13,959	0.04%
2018/12/07	0	0.00	0.1	48.25	48.15	-0.1	13,964	0.00%
2018/12/06	12	48.08	14	48.15	48.25	-2	14,017	-0.01%
2018/12/05	7	48.38	0	0.00	48.40	7	14,099	0.05%
2018/12/04	1	48.10	0	0.00	48.95	1	14,067	0.01%
2018/12/03	12	49.13	0	0.00	49.10	12	13,952	0.09%
2018/11/30	1	48.55	7	48.60	48.55	-6	13,946	-0.04%
2018/11/29	2.1	48.87	0	0.00	48.55	2.1	13,686	0.01%
2018/11/28	6	48.76	0	0.00	48.80	6	13,485	0.04%
2018/11/27	13	49.10	7.6	49.09	49.05	5.4	13,178	0.04%
2018/11/26	6	49.62	0	0.00	49.55	6	13,145	0.05%
2018/11/22	1	50.10	0	0.00	50.40	1	12,878	0.01%
2018/11/21	9	50.08	0	0.00	50.20	9	12,886	0.07%
2018/11/20	7	50.34	0	0.00	50.20	7	12,820	0.05%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	0	0.00	1	50.60	50.70	-1	12,855	-0.01%
2018/11/15	2	50.40	7	50.41	50.80	-5	12,870	-0.04%
2018/11/14	0	0.00	3	50.37	50.40	-3	12,904	-0.02%
2018/11/13	1	49.75	21	50.06	50.20	-20	13,066	-0.15%
2018/11/09	1	50.20	25	50.80	51.00	-24	13,173	-0.18%
2018/11/08	0	0.00	57	50.36	50.90	-57	13,006	-0.44%
2018/11/07	13	50.02	61	50.18	50.10	-48	12,859	-0.37%
2018/11/06	20	49.50	10	49.50	49.40	10	12,829	0.08%
2018/11/05	1	49.00	2	49.00	49.60	-1	12,791	-0.01%
2018/11/02	3	49.10	42	48.80	49.50	-39	12,818	-0.30%
2018/11/01	11	48.50	0	0.00	48.75	11	12,752	0.09%
2018/10/31	25	48.50	3.3	48.91	49.00	21.7	12,645	0.17%
2018/10/30	4	48.13	3	48.10	48.35	1	12,477	0.01%
2018/10/29	12	47.01	3.8	47.46	47.50	8.2	12,456	0.07%
2018/10/26	19	47.77	2	47.40	47.40	17	12,309	0.14%
2018/10/25	5	48.88	2	48.60	48.70	3	11,924	0.03%
2018/10/24	20	49.14	7	49.51	49.75	13	11,850	0.11%
2018/10/23	4	49.45	0	0.00	49.30	4	11,784	0.03%
2018/10/19	0	0.00	4.2	49.92	50.30	-4.2	11,770	-0.04%
2018/10/18	1	49.80	0	0.00	50.00	1	11,657	0.01%
2018/10/16	3	50.30	2	50.20	50.40	1	11,549	0.01%
2018/10/15	12	49.94	0	0.00	50.00	12	11,464	0.10%
2018/10/12	5	49.43	19	50.33	50.60	-14	11,252	-0.12%
2018/10/11	18	50.60	12	50.67	50.10	6	11,086	0.05%
2018/10/09	0	0.00	2	52.55	52.40	-2	10,544	-0.02%
2018/10/08	5	51.50	1	51.90	51.90	4	10,391	0.04%
2018/10/05	2	51.40	3	51.10	51.20	-1	10,408	-0.01%
2018/10/03	6	52.18	2	52.30	52.20	4	10,291	0.04%
2018/10/02	0	0.00	1	52.50	52.30	-1	10,269	-0.01%
2018/09/28	2	52.50	2	52.85	52.50	0	10,506	0.00%
2018/09/27	0	0.00	1	53.10	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	8	53.00	53.00	-8	10,649	-0.08%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	3	52.20	5	52.32	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	10	52.00	52.20	-10	10,889	-0.09%
2018/09/19	1	51.50	1	51.50	51.40	0	10,842	0.00%
2018/09/17	0	0.00	1	51.10	51.20	-1	11,188	-0.01%
2018/09/14	1	50.80	1	51.30	51.20	0	11,480	0.00%
2018/09/12	14	50.51	5	50.50	50.50	9	11,881	0.08%
2018/09/11	15	50.37	2	50.60	50.50	13	12,101	0.11%
2018/09/10	3	50.70	1	50.80	50.90	2	12,298	0.02%
2018/09/07	5	51.16	4	51.13	51.20	1	12,596	0.01%
2018/09/06	10	51.90	14	51.69	51.50	-4	12,810	-0.03%
2018/09/05	9	51.83	0	0.00	51.80	9	12,909	0.07%
2018/09/04	0	0.00	2	52.50	52.20	-2	13,047	-0.02%
2018/09/03	2	52.30	7	52.03	52.00	-5	13,115	-0.04%
2018/08/31	5	52.08	3	52.30	52.60	2	13,234	0.02%
2018/08/30	4	52.25	2	52.50	52.20	2	13,321	0.02%
2018/08/29	3	52.30	1	52.60	52.60	2	13,436	0.01%
2018/08/27	2	52.80	14	53.00	52.80	-12	13,544	-0.09%
2018/08/24	1.4	52.67	0	0.00	52.80	1.4	13,597	0.01%
2018/08/23	0	0.00	5	52.26	52.50	-5	13,990	-0.04%
2018/08/22	0	0.00	3	52.07	52.10	-3	14,303	-0.02%
2018/08/21	2	51.45	3	51.67	51.90	-1	14,272	-0.01%
2018/08/20	3	51.47	0	0.00	51.30	3	14,242	0.02%
2018/08/17	0	0.00	1	51.90	51.80	-1	14,160	-0.01%
2018/08/16	17	51.45	2	51.50	51.50	15	14,206	0.11%
2018/08/15	0	0.00	5	52.00	51.90	-5	14,205	-0.04%
2018/08/14	6	52.00	0	0.00	52.20	6	14,272	0.04%
2018/08/13	13	52.09	2	52.50	52.00	11	14,288	0.08%
2018/08/10	1	52.70	0	0.00	53.00	1	14,353	0.01%
2018/08/08	1	53.10	5	53.00	53.00	-4	14,644	-0.03%
2018/08/07	0	0.00	0.9	52.50	52.50	-0.9	14,831	-0.01%
2018/08/06	0	0.00	4	52.90	53.00	-4	14,992	-0.03%
2018/08/03	0	0.00	11	52.44	52.80	-11	15,364	-0.07%
2018/08/02	3	52.13	4	52.35	52.00	-1	15,476	-0.01%
2018/08/01	4	52.40	0	0.00	52.50	4	15,569	0.03%
2018/07/31	2.1	52.36	6	52.55	52.70	-3.9	15,740	-0.02%
2018/07/30	3	52.17	7.6	52.25	52.20	-4.6	15,752	-0.03%
2018/07/27	2	51.90	7	52.30	52.40	-5	15,788	-0.03%
2018/07/26	11	51.83	1	51.90	52.10	10	15,861	0.06%
2018/07/25	7	51.94	1	52.40	52.10	6	15,854	0.04%
2018/07/24	52	52.10	0	0.00	52.10	52	15,828	0.33%
2018/07/23	11	52.30	1	52.60	52.30	10	15,984	0.06%
2018/07/20	7	52.36	8	52.69	52.30	-1	16,199	-0.01%
2018/07/19	4	52.35	0	0.00	52.40	4	16,458	0.02%
2018/07/18	0	0.00	1	52.40	52.70	-1	16,494	-0.01%
2018/07/17	0	0.00	2	52.30	52.20	-2	16,502	-0.01%
2018/07/16	17	52.05	6	52.08	52.00	11	16,561	0.07%
2018/07/13	4	51.93	5.1	52.14	52.20	-1.1	16,748	-0.01%
2018/07/12	0	0.00	4	51.78	52.10	-4	16,800	-0.02%
2018/07/11	10	51.04	1	51.20	51.20	9	16,811	0.05%
2018/07/10	8	51.80	2	51.65	51.80	6	16,672	0.04%
2018/07/09	17	51.30	5	51.50	51.70	12	16,654	0.07%
2018/07/06	5	50.80	0	0.00	51.00	5	16,592	0.03%
2018/07/05	9	51.33	0	0.00	51.40	9	16,507	0.05%
2018/07/04	9	51.52	0	0.00	51.90	9	16,616	0.05%
2018/07/03	23	52.33	0	0.00	52.10	23	16,535	0.14%
2018/07/02	1.1	53.20	1	53.30	53.20	0.1	16,295	0.00%
2018/06/29	0	0.00	10	53.30	53.80	-10	16,159	-0.06%
2018/06/28	1	52.50	6	52.78	53.00	-5	15,945	-0.03%
2018/06/27	29	53.04	2	53.05	52.80	27	15,878	0.17%
2018/06/26	28	53.36	0	0.00	53.00	28	15,760	0.18%
2018/06/25	9	55.70	34	55.76	55.60	-25	15,534	-0.16%
2018/06/22	1	55.90	6	55.82	56.00	-5	15,240	-0.03%
2018/06/21	0	0.00	11	55.96	55.90	-11	15,020	-0.07%
2018/06/20	0.3	55.30	13	55.74	55.50	-12.7	14,998	-0.08%
2018/06/19	2.2	54.54	0	0.00	55.00	2.2	14,863	0.01%
2018/06/15	2.2	54.55	0	0.00	55.30	2.2	14,466	0.02%
2018/06/14	0	0.00	1	55.40	54.50	-1	14,169	-0.01%
2018/06/13	0.2	55.20	18	55.75	55.50	-17.8	13,920	-0.13%
2018/06/12	12	55.18	0	0.00	55.10	12	14,001	0.09%
2018/06/11	0.2	55.20	20	55.19	55.40	-19.8	13,851	-0.14%
2018/06/08	1	55.00	0	0.00	55.00	1	13,857	0.01%
2018/06/07	0	0.00	4	55.15	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	3	54.63	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	11	53.92	54.00	-11	14,053	-0.08%
2018/06/01	3	53.20	0	0.00	53.50	3	14,024	0.02%
2018/05/31	0	0.00	5	53.42	53.60	-5	13,998	-0.04%
2018/05/30	42	53.07	1	52.90	52.90	41	13,666	0.30%
2018/05/29	6	54.20	3	54.00	54.10	3	13,502	0.02%
2018/05/28	4	53.88	1	54.10	54.10	3	13,620	0.02%
2018/05/25	4	54.00	0	0.00	53.90	4	13,719	0.03%
2018/05/24	4	54.08	3	54.13	54.20	1	13,715	0.01%
2018/05/23	10	54.06	1	55.00	54.00	9	13,761	0.07%
2018/05/18	0	0.00	2	54.55	54.40	-2	14,155	-0.01%
2018/05/16	0	0.00	6	54.90	54.90	-6	14,261	-0.04%
2018/05/15	8	54.39	10	54.90	54.00	-2	14,402	-0.01%
2018/05/14	0	0.00	37	54.90	55.00	-37	14,737	-0.25%
2018/05/11	9	54.50	35	54.37	54.60	-26	14,736	-0.18%
2018/05/10	61	53.21	5	53.20	53.30	56	14,429	0.39%
2018/05/09	1	53.70	12	53.61	53.60	-11	14,315	-0.08%
2018/05/08	0	0.00	5	53.10	53.50	-5	14,373	-0.03%
2018/05/04	4	52.83	6	52.73	52.80	-2	14,309	-0.01%
2018/05/03	21	53.77	0	0.00	52.90	21	14,504	0.14%
2018/05/02	0	0.00	6	53.45	53.50	-6	14,600	-0.04%
2018/04/30	4	53.75	17	53.78	53.50	-13	14,691	-0.09%
2018/04/27	3	53.40	9	53.48	53.50	-6	14,774	-0.04%
2018/04/26	1	52.60	18	52.46	52.80	-17	14,749	-0.12%
2018/04/25	8	51.98	0	0.00	52.20	8	14,567	0.05%
2018/04/24	11	52.77	2	52.70	52.50	9	14,412	0.06%
2018/04/23	11	52.30	6	52.57	52.50	5	14,523	0.03%
2018/04/19	0	0.00	3	52.70	52.90	-3	14,867	-0.02%
2018/04/18	18	51.69	1	52.00	52.00	17	14,751	0.12%
2018/04/17	16	51.81	2	51.80	51.60	14	14,773	0.09%
2018/04/16	1	52.70	3	52.83	52.50	-2	15,033	-0.01%
2018/04/13	8	52.99	1	52.80	52.80	7	15,106	0.05%
2018/04/12	2	53.60	5.4	53.01	53.30	-3.4	15,314	-0.02%
2018/04/11	9	53.40	5	53.56	53.30	4	15,513	0.03%
2018/04/10	3	53.17	7	53.46	53.00	-4	15,594	-0.03%
2018/04/09	1	52.10	12	52.55	53.00	-11	15,704	-0.07%
2018/04/03	14	51.95	1	52.10	52.00	13	15,783	0.08%
2018/03/31	0	0.00	18	52.50	52.50	-18	15,982	-0.11%
2018/03/30	1	51.90	3	52.30	51.90	-2	16,053	-0.01%
2018/03/29	18	52.06	0	0.00	51.80	18	16,036	0.11%
2018/03/28	1	52.90	1	52.70	52.50	0	15,956	0.00%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	0	0.00	4	52.30	52.80	-4	16,064	-0.02%
2018/03/23	23	52.49	3	52.80	52.20	20	16,204	0.12%
2018/03/22	26	53.77	16	54.01	53.40	10	16,228	0.06%
2018/03/21	3	53.40	0	0.00	53.40	3	16,072	0.02%
2018/03/20	8	53.48	0	53.20	53.20	8	16,284	0.05%
2018/03/19	4	53.40	1	53.40	53.60	3	16,471	0.02%
2018/03/16	6	53.38	6	53.88	53.40	0	16,593	0.00%
2018/03/15	4	53.45	0	0.00	53.40	4	16,519	0.02%
2018/03/14	12	53.81	0	0.00	53.90	12	16,604	0.07%
2018/03/13	5	53.90	1	54.30	53.90	4	16,660	0.02%
2018/03/12	14	53.70	61	54.13	54.50	-47	16,673	-0.28%
2018/03/09	4	52.25	1	52.00	52.00	3	16,714	0.02%
2018/03/08	3	52.53	1	52.40	52.40	2	17,459	0.01%
2018/03/07	9.9	52.77	1	53.00	52.50	8.9	17,930	0.05%
2018/03/06	3	52.70	1	53.30	52.80	2	18,836	0.01%
2018/03/05	10	52.94	3.9	53.09	52.60	6.1	19,210	0.03%
2018/03/02	11	53.16	5	53.20	53.30	6	19,274	0.03%
2018/03/01	5	53.88	1	54.10	53.90	4	19,367	0.02%
2018/02/26	3.9	54.36	4.2	54.53	54.30	-0.3	19,415	0.00%
2018/02/22	10	54.23	17	54.06	54.20	-7	20,668	-0.03%
2018/02/21	5	54.20	19	53.91	54.00	-14	21,958	-0.06%
2018/02/12	3	53.37	1	53.40	53.00	2	22,058	0.01%
2018/02/09	10	52.66	4	53.18	52.80	6	21,999	0.03%
2018/02/08	5	53.00	18	53.09	53.30	-13	21,798	-0.06%
2018/02/07	13	52.50	30	52.74	52.70	-17	21,929	-0.08%
2018/02/06	31.5	51.49	11	51.70	50.80	20.5	21,788	0.09%
2018/02/05	8	53.76	10	53.80	54.10	-2	21,376	-0.01%
2018/02/01	7	54.96	0	0.00	54.80	7	21,287	0.03%
2018/01/31	3	54.00	1	54.10	54.60	2	21,223	0.01%
2018/01/30	10	54.55	1	54.80	54.40	9	21,082	0.04%
2018/01/29	6	55.00	9.3	54.61	55.20	-3.3	21,006	-0.02%
2018/01/26	24	54.81	2	54.80	54.70	22	20,866	0.11%
2018/01/25	6	55.58	10	55.62	55.60	-4	20,658	-0.02%
2018/01/24	8	55.24	2	55.50	55.70	6	20,570	0.03%
2018/01/23	2	55.70	18	55.78	56.00	-16	20,526	-0.08%
2018/01/22	8	55.48	13	55.78	55.60	-5	20,628	-0.02%
2018/01/19	1	56.00	26	55.68	56.00	-25	20,908	-0.12%
2018/01/18	5	56.00	7.2	56.15	55.90	-2.2	20,836	-0.01%
2018/01/17	22	56.29	2	56.10	56.30	20	20,787	0.10%
2018/01/16	12	56.62	2.1	56.64	56.60	9.9	20,659	0.05%
2018/01/15	18	56.21	13	56.38	56.50	5	20,518	0.02%
2018/01/12	18	55.76	24	55.71	55.60	-6	20,278	-0.03%
2018/01/11	30	55.25	1	55.80	55.40	29	20,202	0.14%
2018/01/10	24.4	56.27	51.9	56.31	55.60	-27.5	20,285	-0.14%
2018/01/09	0	0.00	3	55.70	55.80	-3	20,010	-0.01%
2018/01/08	8	55.50	20	55.72	55.70	-12	20,036	-0.06%
2018/01/05	2	55.35	0	0.00	55.70	2	19,793	0.01%
2018/01/04	12	54.90	47.2	55.04	55.40	-35.2	19,585	-0.18%
2018/01/03	24	55.00	30	54.76	55.20	-6	19,635	-0.03%
2018/01/02	10	54.30	0	0.00	54.20	10	19,235	0.05%