國泰金 (2882)-凱基-和平券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－凱基-和平券商分點個股進出

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

凱基-和平券商分點個股進出
凱基-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	9	66.47	0	0.00	66.60	9	24,579	0.04%
2024/11/20	7	67.03	1	67.50	67.40	6	24,346	0.02%
2024/11/19	2	66.50	0	0.00	67.70	2	24,226	0.01%
2024/11/18	0.4	67.40	0	0.00	67.00	0.4	24,134	0.00%
2024/11/15	0	0.00	2	67.20	66.90	-2	24,123	-0.01%
2024/11/14	2	66.20	0	0.00	66.20	2	24,318	0.01%
2024/11/13	11.1	66.58	6	67.50	66.80	5.1	24,201	0.02%
2024/11/12	18	67.79	0	0.00	67.50	18	24,046	0.08%
2024/11/11	12	68.93	0	0.00	68.70	12	23,709	0.05%
2024/11/08	1	69.90	0.2	69.90	69.50	0.8	23,829	0.00%
2024/11/07	0	0.00	1	69.90	69.80	-1	24,388	0.00%
2024/11/05	0	0.00	2	69.60	69.80	-2	24,824	-0.01%
2024/11/04	4	69.20	1	69.30	69.60	3	25,413	0.01%
2024/11/01	1	67.60	2	68.20	68.60	-1	26,083	0.00%
2024/10/30	0.1	68.70	10.5	68.70	68.90	-10.4	26,128	-0.04%
2024/10/29	0	68.00	0	0.00	68.50	0	26,282	0.00%
2024/10/28	0	0.00	6	69.19	69.30	-6	26,235	-0.02%
2024/10/24	0	0.00	5	68.70	68.20	-5	26,539	-0.02%
2024/10/23	0	0.00	2	69.10	69.20	-2	26,893	-0.01%
2024/10/22	0	0.00	26.1	69.01	69.30	-26.1	26,964	-0.10%
2024/10/21	0	0.00	1	68.20	68.30	-1	27,316	0.00%
2024/10/18	0	0.00	2.6	69.66	69.80	-2.6	27,546	-0.01%
2024/10/17	0	0.00	1	68.60	68.60	-1	27,646	0.00%
2024/10/16	2	68.05	0	0.00	67.80	2	28,065	0.01%
2024/10/15	0	0.00	8	68.41	68.80	-8	28,259	-0.03%
2024/10/14	6	67.35	2	67.50	67.70	4	28,342	0.01%
2024/10/11	0	67.70	6	67.93	68.00	-6	28,801	-0.02%
2024/10/09	0	0.00	1	68.10	67.80	-1	29,686	0.00%
2024/10/07	2	67.35	7.1	67.43	68.00	-5.1	30,502	-0.02%
2024/10/04	0	0.00	3	66.23	66.00	-3	30,706	-0.01%
2024/09/30	0	0.00	1	67.00	66.50	-1	31,642	0.00%
2024/09/27	18	67.58	8.5	67.81	67.50	9.5	32,531	0.03%
2024/09/26	1	68.20	7.4	68.15	68.30	-6.4	32,345	-0.02%
2024/09/25	10	66.70	2.9	66.82	67.10	7.1	32,742	0.02%
2024/09/24	1	66.00	11.8	66.23	66.30	-10.8	33,013	-0.03%
2024/09/23	0	0.00	7.2	65.31	65.40	-7.2	33,078	-0.02%
2024/09/20	1	64.90	0	0.00	64.70	1	33,368	0.00%
2024/09/19	0	0.00	13.6	63.70	64.80	-13.6	33,208	-0.04%
2024/09/18	0	0.00	48	63.10	63.20	-48	33,076	-0.15%
2024/09/16	1	63.00	4.5	63.00	63.10	-3.5	33,602	-0.01%
2024/09/12	0	0.00	2	62.80	62.90	-2	34,410	-0.01%
2024/09/11	7	62.37	0	0.00	62.50	7	34,555	0.02%
2024/09/09	49	61.82	1	62.40	62.50	48	34,634	0.14%
2024/09/06	32	62.99	8.4	63.33	63.50	23.6	34,688	0.07%
2024/09/05	3.2	62.42	3	63.43	62.40	0.2	34,790	0.00%
2024/09/04	7.6	61.60	1	60.90	61.60	6.6	35,122	0.02%
2024/09/03	1	64.10	10	64.00	63.70	-9	34,982	-0.03%
2024/09/02	1	64.50	7.3	64.36	64.70	-6.3	35,440	-0.02%
2024/08/30	2.3	63.10	4.5	63.39	63.50	-2.2	35,175	-0.01%
2024/08/29	1	62.90	4.1	62.81	63.10	-3.1	34,965	-0.01%
2024/08/28	2.8	62.70	0	0.00	63.50	2.8	35,037	0.01%
2024/08/27	11.6	63.17	0.1	63.40	63.10	11.5	35,592	0.03%
2024/08/26	7.6	63.67	36	63.58	63.90	-28.5	35,737	-0.08%
2024/08/23	2	61.50	0	0.00	61.50	2	35,594	0.01%
2024/08/22	1	61.10	4	61.30	61.40	-3	36,129	-0.01%
2024/08/21	1	61.50	4	61.75	61.90	-3	36,240	-0.01%
2024/08/20	12	62.13	0	0.00	61.70	12	36,204	0.03%
2024/08/19	0	0.00	16.1	62.70	62.30	-16.1	36,303	-0.04%
2024/08/16	10	63.10	21.3	62.95	63.00	-11.3	36,294	-0.03%
2024/08/15	0.2	61.60	0	0.00	61.60	0.2	36,204	0.00%
2024/08/14	15	61.97	1.9	62.23	61.90	13.2	36,250	0.04%
2024/08/13	0	0.00	4.3	61.18	61.30	-4.3	36,302	-0.01%
2024/08/12	4.2	60.72	10	60.66	61.00	-5.8	36,958	-0.02%
2024/08/09	21	61.27	20	61.05	60.50	1	37,786	0.00%
2024/08/08	0	58.30	0	0.00	57.80	0	37,547	0.00%
2024/08/07	3	57.73	10.2	58.24	58.60	-7.2	38,115	-0.02%
2024/08/06	9.8	56.13	17	56.10	56.10	-7.2	39,274	-0.02%
2024/08/05	4.3	56.18	3.1	55.77	55.60	1.2	39,111	0.00%
2024/08/02	0.3	61.27	3	61.07	61.30	-2.7	38,224	-0.01%
2024/08/01	3	62.67	3	62.80	62.80	0	38,033	0.00%
2024/07/31	0	62.30	5.2	62.06	62.40	-5.2	38,121	-0.01%
2024/07/30	2.3	61.44	10	60.97	61.70	-7.8	38,061	-0.02%
2024/07/29	1.4	62.40	6	62.62	62.70	-4.6	38,090	-0.01%
2024/07/26	2	61.20	2	61.35	61.50	0	38,182	0.00%
2024/07/23	14	61.16	18.2	61.16	61.50	-4.2	38,469	-0.01%
2024/07/22	16.3	60.50	6	60.30	60.00	10.3	38,329	0.03%
2024/07/19	8.9	62.41	65	61.96	62.60	-56.1	37,857	-0.15%
2024/07/18	9.3	63.57	6	64.42	64.20	3.3	37,382	0.01%
2024/07/17	7	65.04	3	65.90	65.30	4	36,835	0.01%
2024/07/16	1	65.30	7	65.47	65.40	-6	36,552	-0.02%
2024/07/15	11.2	64.47	33.4	65.41	65.00	-22.2	36,512	-0.06%
2024/07/12	3.1	65.50	31	65.60	65.70	-27.9	36,287	-0.08%
2024/07/11	23	65.11	8	65.33	65.50	15	35,940	0.04%
2024/07/10	23	63.35	28.4	63.46	63.60	-5.4	35,266	-0.02%
2024/07/09	2	61.20	6.1	62.96	62.10	-4.1	34,893	-0.01%
2024/07/08	2	62.00	11.1	62.00	62.30	-9.1	34,605	-0.03%
2024/07/05	0	60.90	0	0.00	61.30	0	34,651	0.00%
2024/07/04	2	61.00	0	0.00	60.70	2	34,497	0.01%
2024/07/03	3	61.07	36	60.77	61.50	-33	34,232	-0.10%
2024/07/02	1	57.80	2	58.45	58.20	-1	33,097	0.00%
2024/07/01	21	57.30	10.4	57.61	58.10	10.7	33,019	0.03%
2024/06/28	0.6	59.10	2	58.70	59.00	-1.4	32,062	0.00%
2024/06/27	7.6	58.58	0	0.00	59.10	7.6	31,576	0.02%
2024/06/26	26	59.74	3.1	59.20	59.50	22.9	31,070	0.07%
2024/06/25	4	60.35	9	60.31	60.50	-5	30,648	-0.02%
2024/06/21	0	0.00	4	59.95	60.10	-4	30,135	-0.01%
2024/06/20	0	0.00	18	59.66	60.10	-18	29,779	-0.06%
2024/06/19	2	59.00	5.6	59.15	59.00	-3.6	29,664	-0.01%
2024/06/18	0	0.00	6	58.45	58.90	-6	29,908	-0.02%
2024/06/17	3	57.67	1	57.70	57.50	2	29,757	0.01%
2024/06/14	1.2	57.68	3	57.93	58.20	-1.8	29,773	-0.01%
2024/06/13	0.5	58.00	5	58.30	58.10	-4.5	29,821	-0.02%
2024/06/12	23.4	58.01	12	58.28	57.90	11.4	30,391	0.04%
2024/06/11	11	58.79	15	59.01	58.70	-4	31,116	-0.01%
2024/06/07	12	57.95	3.2	58.09	58.20	8.8	30,880	0.03%
2024/06/06	0	0.00	33	57.12	57.50	-33	31,074	-0.11%
2024/06/05	0	0.00	2	56.75	56.50	-2	31,223	-0.01%
2024/05/31	11	56.19	10	56.30	56.20	1	31,663	0.00%
2024/05/30	1	56.10	10	55.60	55.60	-9	31,098	-0.03%
2024/05/29	2.2	56.25	0	0.00	55.60	2.2	30,827	0.01%
2024/05/28	2	57.10	6.2	56.63	56.80	-4.2	30,409	-0.01%
2024/05/27	1	55.40	0	0.00	55.60	1	30,154	0.00%
2024/05/24	2	54.70	9	55.10	54.90	-7	30,085	-0.02%
2024/05/23	1.6	54.86	2.3	54.78	54.80	-0.6	30,107	0.00%
2024/05/22	0	55.60	2	55.65	56.00	-2	29,852	-0.01%
2024/05/21	5.4	55.17	8	54.88	55.40	-2.6	29,708	-0.01%
2024/05/20	1	56.10	0	0.00	56.00	1	29,367	0.00%
2024/05/17	5	56.40	6	56.38	56.40	-1	29,208	0.00%
2024/05/16	7	56.96	9.5	56.93	56.40	-2.5	29,050	-0.01%
2024/05/15	3	56.17	15	56.20	56.60	-12	28,227	-0.04%
2024/05/14	1.2	54.32	1	54.60	54.30	0.2	27,245	0.00%
2024/05/13	3	55.30	3	55.17	55.10	0	26,962	0.00%
2024/05/10	4	54.63	29.3	54.52	55.50	-25.3	26,191	-0.10%
2024/05/09	7	51.57	40	51.50	51.70	-33	24,534	-0.13%
2024/05/08	0	0.00	167	50.80	50.90	-167	24,131	-0.69%	大賣/鉅額交易
2024/05/07	6	50.88	0.2	50.90	50.90	5.8	24,147	0.02%
2024/05/06	0	0.00	163.3	50.97	50.90	-163.3	24,031	-0.68%	大賣/鉅額交易
2024/05/03	0	0.00	135	50.60	50.20	-135	23,755	-0.57%	大賣/鉅額交易
2024/05/02	0	0.00	3	50.47	50.30	-3	23,703	-0.01%
2024/04/30	0	0.00	22.2	51.07	50.50	-22.2	23,517	-0.09%
2024/04/29	1	50.30	21.1	50.21	50.80	-20.1	23,098	-0.09%
2024/04/26	1	48.95	8	49.03	48.90	-7	22,340	-0.03%
2024/04/25	3	48.43	3	48.50	48.55	0	22,428	0.00%
2024/04/24	6.3	49.12	19	49.28	49.25	-12.8	22,385	-0.06%
2024/04/23	0	0.00	36	48.69	48.75	-36	22,603	-0.16%
2024/04/22	0	0.00	2	48.53	48.40	-2	22,828	-0.01%
2024/04/19	4	47.60	1	47.55	47.45	3	22,753	0.01%
2024/04/18	2	48.08	0	0.00	48.45	2	22,431	0.01%
2024/04/17	10	47.75	0	0.00	47.90	10	22,340	0.04%
2024/04/16	8.3	48.14	0	0.00	47.85	8.3	22,176	0.04%
2024/04/15	11	48.54	0.4	49.00	48.95	10.6	21,808	0.05%
2024/04/12	2	49.03	0	0.00	49.05	2	21,657	0.01%
2024/04/11	4	49.55	24	49.56	49.70	-20	21,353	-0.09%
2024/04/10	18.4	49.03	0.2	49.00	48.75	18.3	20,845	0.09%
2024/04/09	4	49.23	20.4	49.42	49.45	-16.4	20,642	-0.08%
2024/04/08	3	48.38	0	0.00	48.35	3	20,144	0.01%
2024/04/03	6.3	48.27	4	48.14	48.05	2.3	20,142	0.01%
2024/04/02	0	0.00	2	48.95	48.95	-2	20,059	-0.01%
2024/04/01	1	49.00	4.2	49.00	48.95	-3.2	20,092	-0.02%
2024/03/29	1	48.25	18.5	48.62	48.65	-17.5	19,929	-0.09%
2024/03/28	2.1	48.10	18	48.15	48.25	-16	19,806	-0.08%
2024/03/27	2	48.15	20	48.18	48.20	-18	19,792	-0.09%
2024/03/26	5	48.25	0	48.10	48.35	5	19,800	0.03%
2024/03/25	0.1	48.20	1	48.20	48.10	-0.9	19,822	0.00%
2024/03/22	4	48.30	2	49.08	48.55	2	19,755	0.01%
2024/03/21	0	0.00	6.4	48.41	48.55	-6.4	19,329	-0.03%
2024/03/20	0.9	47.50	0	0.00	47.50	0.9	19,083	0.00%
2024/03/19	2	47.20	2	47.75	47.75	0	19,384	0.00%
2024/03/18	3	47.75	2.4	47.57	47.55	0.6	19,301	0.00%
2024/03/15	5.5	47.68	0	0.00	47.65	5.5	19,158	0.03%
2024/03/14	27	47.96	98	48.13	48.30	-71	18,269	-0.39%
2024/03/13	1	46.75	3.5	46.70	46.80	-2.5	17,370	-0.01%
2024/03/12	0	46.30	12	46.34	46.50	-12	17,141	-0.07%
2024/03/11	0	0.00	37.1	46.04	46.05	-37.1	16,726	-0.22%
2024/03/08	64.6	45.25	135	45.16	45.30	-70.5	16,215	-0.43%	大賣/
2024/03/07	3	44.68	12	44.85	44.85	-9	15,741	-0.06%
2024/03/06	1.3	44.70	0	0.00	44.55	1.3	15,652	0.01%
2024/03/05	1	44.75	0	44.70	44.65	1	15,917	0.01%
2024/03/04	12	44.70	40	44.80	44.65	-28	15,905	-0.18%
2024/03/01	0	44.65	1	44.70	44.65	-1	15,930	-0.01%
2024/02/29	0.3	44.90	4	44.91	45.05	-3.8	15,994	-0.02%
2024/02/27	9	44.36	1	44.40	44.30	8	15,657	0.05%
2024/02/26	1	44.30	0	0.00	44.30	1	15,576	0.01%
2024/02/23	3	44.68	0	0.00	44.45	3	15,466	0.02%
2024/02/22	0.2	44.80	1	44.75	44.90	-0.8	15,679	-0.01%
2024/02/21	1	44.80	2	44.80	44.75	-1	15,691	-0.01%
2024/02/20	17	44.94	1	44.95	45.10	16	15,713	0.10%
2024/02/19	0	0.00	94	44.86	45.00	-94	15,792	-0.60%
2024/02/15	8.1	44.20	0	0.00	44.05	8.1	15,933	0.05%
2024/02/05	2	43.90	0	0.00	43.90	2	15,847	0.01%
2024/02/02	2	44.18	0	0.00	44.10	2	15,646	0.01%
2024/02/01	0	0.00	42	44.40	44.45	-42	15,568	-0.27%
2024/01/31	2.8	43.96	2	44.00	44.15	0.8	15,471	0.01%
2024/01/30	1	43.95	3	44.15	43.90	-2	15,388	-0.01%
2024/01/29	1	44.45	5	44.45	44.40	-4	15,324	-0.03%
2024/01/26	0	0.00	88	44.45	44.50	-88	15,340	-0.57%
2024/01/25	0	0.00	4	44.20	44.35	-4	15,366	-0.03%
2024/01/24	3	44.17	0	0.00	44.20	3	15,325	0.02%
2024/01/23	4	44.10	0	0.00	44.20	4	15,272	0.03%
2024/01/22	2	43.90	1	43.85	43.85	1	15,315	0.01%
2024/01/19	5.5	43.42	0	0.00	43.80	5.5	15,261	0.04%
2024/01/18	35.2	43.29	0	0.00	43.30	35.2	15,132	0.23%
2024/01/17	49.7	43.64	0	0.00	43.30	49.7	14,958	0.33%
2024/01/16	177.1	43.98	0	0.00	44.00	177.1	14,499	1.22%	大買/鉅額交易
2024/01/15	6	44.47	0	0.00	44.45	6	14,262	0.04%
2024/01/12	2.1	44.58	0	0.00	44.50	2.1	14,417	0.01%
2024/01/11	20	44.60	0	0.00	44.60	20	14,442	0.14%
2024/01/10	2	44.73	9	44.80	44.70	-7	14,537	-0.05%
2024/01/09	0	44.85	0	0.00	44.75	0	14,551	0.00%
2024/01/08	0.5	45.10	0.1	45.35	45.10	0.4	14,471	0.00%
2024/01/05	1.1	44.90	0	0.00	44.85	1.1	14,492	0.01%
2024/01/04	4	44.76	0	0.00	44.70	4	14,633	0.03%
2024/01/03	1.2	44.86	4	44.85	44.95	-2.8	14,958	-0.02%
2023/12/29	0.1	45.65	1	45.75	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	9.5	45.48	45.80	-9.5	15,058	-0.06%
2023/12/27	2	45.45	1	45.45	45.45	1	15,076	0.01%
2023/12/26	0.1	45.20	51	45.15	45.20	-51	15,031	-0.34%
2023/12/25	3	45.05	0	0.00	44.85	3	15,071	0.02%
2023/12/22	4.1	44.65	2	44.80	44.65	2.1	15,129	0.01%
2023/12/21	0.3	44.82	0	0.00	44.70	0.3	15,143	0.00%
2023/12/20	8	44.86	0	0.00	44.85	8	15,167	0.05%
2023/12/19	1.1	44.92	0	0.00	44.90	1.1	15,132	0.01%
2023/12/18	1.2	45.50	10	45.45	45.50	-8.9	15,242	-0.06%
2023/12/15	33	45.70	0	0.00	45.85	33	15,385	0.21%
2023/12/14	3.1	45.63	5	45.80	45.90	-2	15,090	-0.01%
2023/12/13	5.1	44.66	0	0.00	44.70	5.1	14,626	0.03%
2023/12/12	21.2	44.75	2.4	44.68	44.75	18.8	14,668	0.13%
2023/12/11	0.1	44.90	0	0.00	44.85	0.1	14,610	0.00%
2023/12/08	13.1	44.88	0	0.00	44.85	13.1	14,513	0.09%
2023/12/07	20	45.08	0	0.00	45.00	20	14,380	0.14%
2023/12/06	1.1	45.46	0	45.65	45.45	1.1	14,160	0.01%
2023/11/30	0	0.00	10	46.10	46.50	-10	13,738	-0.07%
2023/11/29	1.1	45.85	0.9	45.90	45.75	0.2	13,300	0.00%
2023/11/28	1	45.65	1	46.00	46.00	0	13,420	0.00%
2023/11/27	24	45.96	6	46.06	45.75	18	13,497	0.13%
2023/11/24	0.1	46.16	0	0.00	46.30	0.1	13,412	0.00%
2023/11/22	0	46.10	1	46.15	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	3	46.25	46.15	-3	13,506	-0.02%
2023/11/20	2	45.70	0	0.00	45.70	2	13,372	0.01%
2023/11/17	0	0.00	3	45.78	45.80	-3	13,436	-0.02%
2023/11/16	1	45.65	0	0.00	45.65	1	13,339	0.01%
2023/11/15	0	0.00	4	45.95	45.75	-4	13,178	-0.03%
2023/11/14	0	0.00	3	45.55	45.45	-3	12,979	-0.02%
2023/11/13	0	0.00	5	45.45	45.25	-5	12,936	-0.04%
2023/11/10	0	0.00	0.1	45.00	44.95	-0.1	12,999	0.00%
2023/11/09	1	45.00	3	45.15	45.15	-2	13,107	-0.02%
2023/11/08	0	0.00	0.1	45.05	45.05	-0.1	13,393	0.00%
2023/11/07	1	45.00	0	0.00	45.20	1	13,574	0.01%
2023/11/06	1	45.35	0	0.00	45.35	1	13,650	0.01%
2023/11/03	4	45.05	2	45.13	45.35	2	13,730	0.01%
2023/11/02	4	44.78	2	44.88	44.85	2	13,962	0.01%
2023/10/31	0	0.00	1.1	44.10	43.90	-1.1	14,171	-0.01%
2023/10/30	1.1	43.85	0	0.00	43.95	1.1	14,634	0.01%
2023/10/27	1.9	44.03	0	0.00	44.20	1.9	15,080	0.01%
2023/10/26	1	43.90	0	0.00	43.85	1	15,462	0.01%
2023/10/25	2.1	44.21	10	44.25	44.15	-7.9	15,491	-0.05%
2023/10/24	1	44.15	0	0.00	44.15	1	15,975	0.01%
2023/10/23	1	44.10	0	0.00	44.10	1	16,353	0.01%
2023/10/20	1	43.80	2	44.20	44.70	-1	16,283	-0.01%
2023/10/18	0	0.00	16	45.30	45.60	-16	15,992	-0.10%
2023/10/16	0	0.00	6.8	45.35	45.50	-6.8	16,036	-0.04%
2023/10/13	0.1	45.47	0	0.00	45.30	0.1	16,348	0.00%
2023/10/12	0	0.00	5.2	45.99	46.15	-5.2	16,565	-0.03%
2023/10/11	0	0.00	10.4	45.39	45.95	-10.4	16,466	-0.06%
2023/10/06	4	44.45	0	0.00	44.55	4	16,194	0.02%
2023/10/05	0	0.00	2	44.10	44.05	-2	16,381	-0.01%
2023/10/04	6.6	43.67	1	43.65	43.55	5.6	16,486	0.03%
2023/10/03	5.2	44.04	11	44.15	44.00	-5.8	16,314	-0.04%
2023/10/02	11	44.60	0	0.00	44.50	11	16,316	0.07%
2023/09/28	0	0.00	1	44.55	44.55	-1	16,601	-0.01%
2023/09/27	5.1	44.41	12	44.43	44.60	-6.9	16,568	-0.04%
2023/09/26	4.1	44.52	1	44.45	44.45	3.1	16,547	0.02%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/22	9.3	44.74	1	45.00	44.70	8.3	16,512	0.05%
2023/09/21	7	44.86	0	0.00	44.90	7	16,526	0.04%
2023/09/20	2	45.78	0.1	45.85	45.70	1.9	16,348	0.01%
2023/09/19	0	0.00	1	46.35	46.35	-1	16,310	-0.01%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	3	46.67	0	0.00	46.65	3	16,421	0.02%
2023/09/12	2	46.55	4	46.61	46.65	-2	16,622	-0.01%
2023/09/08	0.1	45.85	2	46.10	46.30	-1.9	16,744	-0.01%
2023/09/07	0	0.00	3	45.70	45.70	-3	17,001	-0.02%
2023/09/06	5	45.81	0.4	45.85	45.80	4.6	17,246	0.03%
2023/09/05	0	0.00	3	46.45	46.45	-3	17,354	-0.02%
2023/09/04	30	46.45	1	46.25	46.65	29	17,791	0.16%
2023/09/01	1	46.30	2	46.48	46.60	-1	18,058	-0.01%
2023/08/31	5	45.75	3	45.77	45.60	2	17,967	0.01%
2023/08/30	0	0.00	4	46.01	46.10	-4	18,138	-0.02%
2023/08/29	4	45.88	3	45.78	46.05	1	18,240	0.01%
2023/08/28	1	45.25	2	45.30	45.40	-1	18,361	-0.01%
2023/08/24	2.1	44.40	0	0.00	44.65	2.1	19,716	0.01%
2023/08/23	4	44.71	0	0.00	44.70	4	20,015	0.02%
2023/08/22	2.2	44.86	0	0.00	45.00	2.2	20,119	0.01%
2023/08/21	0	0.00	0.1	45.30	45.40	-0.1	20,286	0.00%
2023/08/18	1	44.90	1	45.15	45.20	0	20,446	0.00%
2023/08/17	4	45.26	10	44.91	45.30	-6	20,594	-0.03%
2023/08/16	2	44.95	1	45.20	45.10	1	20,645	0.00%
2023/08/15	0	0.00	1	45.35	45.40	-1	21,046	0.00%
2023/08/14	4	45.60	15	45.18	45.40	-11	21,344	-0.05%
2023/08/11	10.1	46.79	1	46.40	46.45	9.1	21,395	0.04%
2023/08/10	6	46.60	1	46.45	46.60	5	21,437	0.02%
2023/08/09	11	46.50	0	0.00	46.45	11	21,514	0.05%
2023/08/08	2.1	46.84	23	46.87	47.05	-20.9	21,727	-0.10%
2023/08/07	9.6	46.35	11	46.50	46.45	-1.4	21,777	-0.01%
2023/08/04	21	46.30	10	46.45	46.30	11	21,795	0.05%
2023/08/02	15	46.32	22	46.42	46.20	-7	21,721	-0.03%
2023/08/01	2	46.95	15.3	46.64	47.25	-13.3	21,359	-0.06%
2023/07/31	4.1	45.84	15	45.95	45.75	-10.9	20,808	-0.05%
2023/07/27	2	45.95	3	45.97	46.00	-1	20,452	0.00%
2023/07/26	1.6	45.17	9.5	45.17	45.35	-7.9	20,136	-0.04%
2023/07/25	1	44.50	6	44.51	44.55	-5	19,903	-0.03%
2023/07/21	2	44.38	8	44.45	44.40	-6	20,007	-0.03%
2023/07/20	5.1	44.82	5	44.80	44.75	0.1	20,025	0.00%
2023/07/19	10.1	44.95	2	44.60	44.50	8.1	19,914	0.04%
2023/07/18	3.2	45.13	1.7	45.03	45.05	1.5	19,807	0.01%
2023/07/17	0	0.00	3.1	44.90	45.00	-3.1	19,538	-0.02%
2023/07/14	2	43.85	13.1	44.04	44.10	-11.1	19,244	-0.06%
2023/07/13	17.7	44.06	0	0.00	43.60	17.7	19,219	0.09%
2023/07/12	1	43.70	5.1	43.92	44.00	-4.1	19,104	-0.02%
2023/07/11	0	0.00	5	43.67	43.60	-5	19,068	-0.03%
2023/07/10	0	0.00	3	42.72	42.65	-3	19,014	-0.02%
2023/07/07	3	42.13	0	0.00	42.25	3	18,995	0.02%
2023/07/06	16.8	42.69	0	0.00	42.50	16.8	18,948	0.09%
2023/07/05	4	43.35	1	43.30	43.20	3	18,679	0.02%
2023/07/04	4	43.09	0	0.00	43.05	4	18,804	0.02%
2023/07/03	0	0.00	1	43.25	43.30	-1	18,884	-0.01%
2023/06/30	2	43.30	0	0.00	43.15	2	19,065	0.01%
2023/06/28	21.7	43.53	0	0.00	43.65	21.7	18,959	0.11%
2023/06/27	2	43.98	0.4	44.10	44.15	1.6	18,865	0.01%
2023/06/26	1	44.05	1	44.15	44.05	0	18,810	0.00%
2023/06/21	0.1	44.30	1	44.35	44.40	-0.9	18,796	-0.01%
2023/06/20	1	44.20	4	44.25	44.35	-3	18,939	-0.02%
2023/06/19	14	43.81	1	43.90	43.90	13	19,245	0.07%
2023/06/16	25	44.20	5	44.25	43.90	20	19,296	0.10%
2023/06/15	8.6	44.29	2	44.50	44.35	6.6	19,510	0.03%
2023/06/14	0	0.00	7.2	44.30	44.60	-7.2	19,815	-0.04%
2023/06/13	6.4	44.16	22.4	44.10	44.10	-16	20,165	-0.08%
2023/06/12	2	44.40	0	0.00	44.05	2	20,040	0.01%
2023/06/09	1	44.60	1	44.50	44.60	0	20,220	0.00%
2023/06/08	24	44.94	0	0.00	44.60	24	20,265	0.12%
2023/06/07	2	45.08	2	45.15	45.40	0	20,307	0.00%
2023/06/06	4	45.31	1	45.30	45.25	3	20,210	0.01%
2023/06/05	2	45.33	23	45.40	45.25	-21	20,213	-0.10%
2023/06/02	2	44.13	0	0.00	44.45	2	19,891	0.01%
2023/06/01	8	43.93	0.2	44.60	44.00	7.8	19,911	0.04%
2023/05/30	2	44.60	0	0.00	44.50	2	18,585	0.01%
2023/05/29	2	44.85	5	45.35	44.75	-3	18,760	-0.02%
2023/05/26	7.5	43.92	1	44.25	43.90	6.5	18,509	0.04%
2023/05/25	6	44.19	2	44.20	44.05	4	18,466	0.02%
2023/05/24	0	0.00	0	44.75	44.80	0	18,428	0.00%
2023/05/23	0	0.00	2	45.10	44.80	-2	18,451	-0.01%
2023/05/22	0	0.00	14	45.35	45.15	-14	18,615	-0.08%
2023/05/19	0	0.00	33.2	45.04	45.15	-33.2	18,867	-0.18%
2023/05/18	0	0.00	23	44.30	44.40	-23	18,393	-0.13%
2023/05/17	2	43.80	26	43.92	43.95	-24	18,294	-0.13%
2023/05/16	0	0.00	7.2	43.60	43.60	-7.2	18,227	-0.04%
2023/05/15	0	0.00	11	43.19	43.35	-11	18,107	-0.06%
2023/05/12	3	42.82	0	0.00	42.65	3	18,034	0.02%
2023/05/11	1	43.45	3	43.67	43.70	-2	17,729	-0.01%
2023/05/10	0	0.00	2.1	43.00	43.05	-2.1	17,471	-0.01%
2023/05/09	0.1	43.00	10.1	43.33	43.50	-10	17,476	-0.06%
2023/05/08	0	0.00	1	42.80	43.05	-1	17,565	-0.01%
2023/05/05	4	42.41	0	0.00	42.65	4	17,742	0.02%
2023/05/04	3.2	42.27	1	42.50	42.50	2.2	18,392	0.01%
2023/05/03	1.1	42.34	0	0.00	42.40	1.1	18,694	0.01%
2023/05/02	2.4	42.36	0	0.00	42.50	2.4	19,081	0.01%
2023/04/28	10.6	42.40	1.7	42.43	42.45	8.9	19,559	0.05%
2023/04/27	2.2	42.29	0	0.00	42.25	2.2	19,728	0.01%
2023/04/26	4.7	42.15	0	0.00	42.35	4.7	19,928	0.02%
2023/04/24	12	42.55	4	42.53	42.65	8	20,163	0.04%
2023/04/21	0	0.00	1.3	42.62	42.70	-1.3	20,326	-0.01%
2023/04/20	0	0.00	32	42.80	42.95	-32	20,474	-0.16%
2023/04/19	1.6	42.78	0	0.00	42.75	1.6	21,138	0.01%
2023/04/18	20.3	43.07	0	0.00	43.10	20.3	21,287	0.10%
2023/04/14	10.4	43.05	19.3	43.00	43.15	-8.9	21,676	-0.04%
2023/04/13	0.1	42.65	0	0.00	42.60	0.1	21,991	0.00%
2023/04/12	3.1	42.90	2	42.88	42.95	1.1	23,366	0.00%
2023/04/11	2	42.60	3	42.58	42.65	-1	23,436	0.00%
2023/04/10	2	42.48	0	0.00	42.55	2	23,472	0.01%
2023/04/07	7	42.22	2	42.15	42.25	5	23,431	0.02%
2023/04/06	2	41.68	1	41.90	42.00	1	23,302	0.00%
2023/03/31	0	41.75	2	41.83	41.80	-2	23,594	-0.01%
2023/03/30	1	41.55	0	0.00	41.60	1	23,594	0.00%
2023/03/28	1	41.70	0	0.00	41.55	1	23,992	0.00%
2023/03/27	3	41.17	0	0.00	41.35	3	24,166	0.01%
2023/03/24	1	41.25	0	0.00	41.30	1	24,527	0.00%
2023/03/23	0	0.00	30	41.22	41.55	-30	24,585	-0.12%
2023/03/22	25	41.15	1	41.25	41.35	24	24,551	0.10%
2023/03/21	13.5	40.86	2	40.63	40.75	11.5	24,426	0.05%
2023/03/20	22.7	40.29	7.8	40.37	40.20	14.8	24,598	0.06%
2023/03/17	4	40.98	1	41.10	41.00	3	24,387	0.01%
2023/03/16	27	40.61	30	40.70	40.50	-3	24,373	-0.01%
2023/03/15	16	41.81	0	0.00	41.50	16	24,276	0.07%
2023/03/14	36.7	41.64	27.6	41.67	41.55	9	24,661	0.04%
2023/03/13	34	42.03	18	42.28	42.30	16	24,935	0.06%
2023/03/10	13.2	42.88	12	42.76	42.70	1.2	25,078	0.00%
2023/03/09	2	43.68	6.2	43.70	43.65	-4.2	25,129	-0.02%
2023/03/08	5.1	43.40	3	43.40	43.75	2.1	25,940	0.01%
2023/03/07	0	0.00	4	43.65	43.75	-4	26,525	-0.02%
2023/03/06	14	43.55	5	43.50	43.60	9	26,702	0.03%
2023/03/03	1	43.00	5	43.00	42.90	-4	26,792	-0.01%
2023/03/02	11.5	43.02	7	42.97	43.00	4.5	26,977	0.02%
2023/03/01	6.4	42.78	0	0.00	42.75	6.4	27,137	0.02%
2023/02/24	2	43.33	6.1	43.39	43.45	-4.1	26,962	-0.02%
2023/02/23	16	43.28	2	43.35	43.30	14	26,909	0.05%
2023/02/22	10.1	43.50	2	43.40	43.35	8.1	26,842	0.03%
2023/02/21	8	43.74	2	43.85	43.85	6	26,799	0.02%
2023/02/20	3	44.30	26.8	44.40	44.45	-23.8	26,879	-0.09%
2023/02/17	2	43.93	6.1	43.86	44.00	-4.1	26,840	-0.02%
2023/02/16	0.1	43.00	0	0.00	43.05	0.1	26,950	0.00%
2023/02/15	2	42.93	0	0.00	42.95	2	27,722	0.01%
2023/02/14	1	43.60	9	43.27	43.60	-8	27,665	-0.03%
2023/02/13	0	0.00	13	42.68	42.90	-13	27,674	-0.05%
2023/02/10	1.3	42.61	1	42.70	42.65	0.3	27,777	0.00%
2023/02/09	2.1	42.53	3.8	42.71	42.60	-1.7	27,815	-0.01%
2023/02/08	1	42.90	1	42.85	42.85	0	27,871	0.00%
2023/02/07	2	42.83	3	42.97	42.80	-1	27,990	0.00%
2023/02/06	16	42.88	2	42.63	42.65	14	28,020	0.05%
2023/02/03	8.1	43.39	0	0.00	43.30	8.1	27,859	0.03%
2023/02/02	5	43.97	29.3	43.83	44.05	-24.3	27,739	-0.09%
2023/02/01	2.7	42.86	11.1	42.95	43.00	-8.4	27,346	-0.03%
2023/01/31	0	0.00	5	42.66	42.55	-5	27,273	-0.02%
2023/01/30	7	42.49	7.1	42.45	42.70	-0.1	27,171	0.00%
2023/01/17	2.3	41.99	22	42.04	42.00	-19.7	26,752	-0.07%
2023/01/16	29	41.84	1	42.00	41.75	28	26,590	0.11%
2023/01/13	1	41.95	32.3	42.06	41.80	-31.3	27,003	-0.12%
2023/01/12	10	41.65	10	41.70	41.70	0	27,100	0.00%
2023/01/11	3	41.63	2.7	41.46	41.40	0.3	27,226	0.00%
2023/01/10	4.7	41.54	1.1	41.65	41.70	3.6	27,398	0.01%
2023/01/09	0	0.00	10.7	41.80	42.00	-10.7	27,590	-0.04%
2023/01/06	2	40.65	8	40.45	40.75	-6	27,378	-0.02%
2023/01/05	0	0.00	1	40.20	40.25	-1	28,347	0.00%
2023/01/04	0.1	40.06	4	40.03	39.95	-3.9	28,290	-0.01%
2023/01/03	7.1	39.84	2	40.00	39.95	5.1	28,532	0.02%
2022/12/30	23.1	39.82	22.7	40.06	40.00	0.4	28,201	0.00%
2022/12/29	6.1	40.22	6.4	40.23	40.10	-0.3	26,812	0.00%
2022/12/28	2	40.68	1	41.00	40.65	1	27,146	0.00%
2022/12/27	1	41.25	12.1	41.08	41.15	-11.1	27,356	-0.04%
2022/12/26	10	41.05	2	41.15	41.00	8	27,657	0.03%
2022/12/23	1.5	41.08	16	41.13	41.15	-14.5	28,154	-0.05%
2022/12/22	4.3	40.03	9	40.21	40.40	-4.6	28,137	-0.02%
2022/12/21	2	40.00	15.8	40.08	40.00	-13.8	28,540	-0.05%
2022/12/20	16.1	40.08	2	40.10	40.15	14.1	28,645	0.05%
2022/12/19	13	40.18	1.7	40.37	40.15	11.3	28,562	0.04%
2022/12/16	13	40.33	0	0.00	40.20	13	28,483	0.05%
2022/12/15	7.1	40.55	0	0.00	40.60	7.1	28,536	0.02%
2022/12/14	22	40.96	0	0.00	40.90	22	28,476	0.08%
2022/12/13	8.2	40.94	5	41.15	40.95	3.2	28,389	0.01%
2022/12/12	3.1	40.30	2	40.93	41.00	1.1	28,282	0.00%
2022/12/09	4.1	40.92	0	0.00	41.10	4.1	28,268	0.01%
2022/12/08	9.1	40.85	0	0.00	40.75	9.1	28,141	0.03%
2022/12/07	3	41.37	6	41.73	41.40	-3	28,225	-0.01%
2022/12/06	23.1	41.86	47	41.53	41.40	-23.9	28,216	-0.08%
2022/12/05	63.1	42.89	1	42.85	42.85	62.1	27,965	0.22%
2022/12/02	7.7	43.86	0	0.00	44.00	7.7	27,585	0.03%
2022/12/01	15	44.12	26.2	44.12	44.15	-11.2	27,673	-0.04%
2022/11/30	10	43.47	0	0.00	43.55	10	27,240	0.04%
2022/11/29	1	43.30	6	43.09	43.45	-5	26,436	-0.02%
2022/11/28	1	42.05	0	0.00	42.00	1	26,038	0.00%
2022/11/25	2	42.85	2	42.60	42.55	0	26,098	0.00%
2022/11/24	6	42.74	2	42.75	42.55	4	26,129	0.02%
2022/11/23	3	42.75	7	42.56	42.75	-4	26,779	-0.01%
2022/11/22	1	41.45	37	42.00	42.20	-36	26,833	-0.13%
2022/11/21	0	0.00	15	42.00	42.10	-15	26,610	-0.06%
2022/11/18	5	42.00	1	42.10	41.90	4	26,485	0.02%
2022/11/17	8	41.51	1	41.40	41.55	7	26,412	0.03%
2022/11/16	0	41.80	2	41.98	41.70	-2	26,379	-0.01%
2022/11/15	1	42.00	4.8	42.25	42.40	-3.8	26,222	-0.01%
2022/11/14	1	41.85	5	41.92	41.75	-4	25,892	-0.02%
2022/11/11	8	41.10	19	41.48	41.90	-11	25,414	-0.04%
2022/11/10	0	0.00	20	39.60	39.65	-20	24,727	-0.08%
2022/11/09	10	39.75	5	39.88	40.15	5	24,595	0.02%
2022/11/08	10	39.50	1	39.65	39.70	9	24,398	0.04%
2022/11/07	9.6	39.14	0	0.00	39.55	9.6	24,294	0.04%
2022/11/04	8	38.59	6	38.73	38.95	2	24,403	0.01%
2022/11/03	2	38.48	1	38.30	38.85	1	24,406	0.00%
2022/11/01	0	0.00	5	38.05	38.10	-5	24,291	-0.02%
2022/10/31	2	37.90	1	38.05	37.80	1	24,394	0.00%
2022/10/28	3	38.22	45	38.24	38.25	-42	24,292	-0.17%
2022/10/27	6	38.50	8	38.69	38.50	-2	24,119	-0.01%
2022/10/26	16	38.41	35	38.47	38.50	-19	24,305	-0.08%
2022/10/25	9.1	37.33	0	0.00	37.50	9.1	24,108	0.04%
2022/10/24	4	37.10	0	0.00	37.00	4	24,068	0.02%
2022/10/21	81.1	36.69	8	37.15	36.55	73.1	24,012	0.30%
2022/10/20	5	37.59	0	0.00	37.85	5	23,418	0.02%
2022/10/19	2	38.23	1	38.25	38.30	1	23,093	0.00%
2022/10/18	14.3	37.70	3	37.98	38.15	11.3	22,896	0.05%
2022/10/17	11	37.11	1	37.80	37.65	10	22,912	0.04%
2022/10/14	22	37.66	6	37.78	37.65	16	22,757	0.07%
2022/10/13	30.2	37.98	22	38.45	37.45	8.2	22,489	0.04%
2022/10/12	5	39.45	5	39.36	39.55	0	21,438	0.00%
2022/10/11	4	39.70	1	39.65	39.60	3	21,428	0.01%
2022/10/05	0	40.60	7	40.60	40.75	-7	21,353	-0.03%
2022/10/04	2	39.05	4	39.09	39.55	-2	21,088	-0.01%
2022/10/03	7	39.07	0	0.00	39.00	7	20,804	0.03%
2022/09/30	9	39.52	3	39.75	39.95	6	20,796	0.03%
2022/09/29	2	39.83	3	40.15	40.15	-1	20,805	0.00%
2022/09/28	19.2	39.99	0.1	40.05	39.80	19.1	20,810	0.09%
2022/09/27	4.2	41.06	0	0.00	40.95	4.2	20,639	0.02%
2022/09/26	1.2	41.29	4	41.51	41.50	-2.8	21,366	-0.01%
2022/09/23	5	41.89	2	42.00	42.10	3	21,834	0.01%
2022/09/22	16	41.49	0	0.00	41.65	16	22,219	0.07%
2022/09/21	6.1	42.76	1	42.70	42.55	5.1	22,120	0.02%
2022/09/20	1	43.05	0	0.00	43.05	1	22,130	0.00%
2022/09/19	1.1	42.80	0	0.00	42.75	1.1	22,164	0.00%
2022/09/16	0	42.85	3	42.87	42.80	-3	22,159	-0.01%
2022/09/15	2	42.68	8	42.76	43.10	-6	22,064	-0.03%
2022/09/14	5.2	42.71	0	0.00	42.85	5.2	22,111	0.02%
2022/09/13	22	43.98	1	44.15	43.65	21	22,175	0.09%
2022/09/12	0	43.80	0	0.00	44.05	0	22,134	0.00%
2022/09/08	11	43.15	0	0.00	43.15	11	22,224	0.05%
2022/09/07	12.1	43.31	7	43.85	43.15	5.1	22,064	0.02%
2022/09/06	1	44.30	4	44.30	44.25	-3	21,669	-0.01%
2022/09/05	1	43.95	0	0.00	44.05	1	21,726	0.00%
2022/09/02	7	44.14	0	0.00	44.05	7	21,799	0.03%
2022/09/01	25	44.46	2	44.35	44.55	23	21,565	0.11%
2022/08/31	2	44.40	0	0.00	44.55	2	21,355	0.01%
2022/08/30	59	44.76	0	0.00	44.45	59	21,176	0.28%
2022/08/29	7	45.59	0	0.00	45.60	7	20,453	0.03%
2022/08/26	21	46.70	0	0.00	46.75	21	20,276	0.10%
2022/08/25	11	46.64	0	0.00	46.55	11	20,411	0.05%
2022/08/24	2	46.35	0	0.00	46.35	2	20,674	0.01%
2022/08/23	1	46.35	22	46.35	46.35	-21	21,202	-0.10%
2022/08/22	53.1	47.05	9	47.03	46.85	44.1	21,431	0.21%
2022/08/19	20	47.10	8	47.21	47.50	12	21,698	0.06%
2022/08/18	1	47.15	0	0.00	47.25	1	22,138	0.00%
2022/08/17	0	0.00	7	47.30	47.45	-7	22,675	-0.03%
2022/08/16	22.8	47.29	0	0.00	47.10	22.8	22,832	0.10%
2022/08/15	4	47.35	0	0.00	47.30	4	22,986	0.02%
2022/08/12	20.6	47.10	0	0.00	47.25	20.6	23,091	0.09%
2022/08/11	9	46.96	2	47.23	47.20	7	23,318	0.03%
2022/08/10	1	45.75	2	46.20	46.40	-1	23,541	0.00%
2022/08/09	20	46.10	50	46.20	46.10	-30	23,832	-0.13%
2022/08/08	0	0.00	4	45.65	46.15	-4	24,081	-0.02%
2022/08/05	22	45.52	6	45.60	45.75	16	24,454	0.07%
2022/08/03	52	44.70	0	0.00	44.95	52	25,328	0.21%
2022/08/02	13	44.68	3.1	44.94	44.85	9.9	25,763	0.04%
2022/08/01	22	45.39	0	0.00	45.45	22	25,797	0.09%
2022/07/29	24	45.94	0	0.00	45.50	24	25,923	0.09%
2022/07/28	0	0.00	10.2	45.64	45.80	-10.2	26,137	-0.04%
2022/07/27	12	45.08	1	45.20	45.25	11	26,025	0.04%
2022/07/26	27.7	45.51	1	45.70	45.60	26.7	25,939	0.10%
2022/07/25	2	45.00	2	45.55	45.55	0	25,920	0.00%
2022/07/22	21.4	45.05	1	45.70	45.00	20.4	26,096	0.08%
2022/07/21	6	44.45	3	44.98	45.05	3	25,997	0.01%
2022/07/20	4	45.15	1	45.75	44.90	3	25,840	0.01%
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	5	45.20	4.3	45.07	45.20	0.7	25,908	0.00%
2022/07/15	8.3	44.23	0	0.00	44.15	8.3	25,818	0.03%
2022/07/14	6	45.09	0	0.00	45.00	6	25,713	0.02%
2022/07/13	5.1	45.50	3	45.27	45.50	2.1	25,681	0.01%
2022/07/12	4	44.18	0	0.00	43.80	4	25,547	0.02%
2022/07/11	3	45.03	51	45.15	45.05	-48	25,405	-0.19%
2022/07/08	54.3	44.81	0	0.00	44.80	54.3	25,391	0.21%
2022/07/07	0	0.00	3	44.60	45.05	-3	25,204	-0.01%
2022/07/06	0	0.00	0.1	45.95	44.95	-0.1	24,767	0.00%
2022/07/05	6	46.56	54.3	46.79	46.75	-48.3	24,464	-0.20%
2022/07/04	13.1	45.35	4	45.48	45.50	9.1	24,130	0.04%
2022/07/01	57	49.86	0	0.00	49.70	57	23,435	0.24%
2022/06/30	18.6	51.83	2	51.40	50.90	16.6	22,938	0.07%
2022/06/29	2	52.50	2	52.50	52.80	0	22,573	0.00%
2022/06/28	3	53.67	0	0.00	53.80	3	22,282	0.01%
2022/06/27	1	53.50	1.1	54.01	53.50	-0.1	22,246	0.00%
2022/06/23	5	52.90	2	53.20	53.00	3	22,070	0.01%
2022/06/22	0	0.00	1	53.40	53.00	-1	21,859	0.00%
2022/06/20	6	52.57	0.3	53.30	51.80	5.7	21,646	0.03%
2022/06/17	0	53.10	1	53.00	53.00	-1	21,328	0.00%
2022/06/16	1	53.70	1	54.30	53.70	0	21,114	0.00%
2022/06/15	0.1	53.60	0	0.00	53.60	0.1	21,307	0.00%
2022/06/14	11.3	53.54	0	0.00	53.40	11.3	21,655	0.05%
2022/06/13	2	53.40	2	53.85	53.80	0	21,737	0.00%
2022/06/10	1	54.30	5	54.50	54.80	-4	21,637	-0.02%
2022/06/09	0	0.00	30	54.92	54.80	-30	21,695	-0.14%
2022/06/08	0	0.00	1	54.90	54.80	-1	21,644	0.00%
2022/06/07	2	54.45	2	54.85	54.80	0	21,762	0.00%
2022/06/06	1	54.30	0	0.00	54.80	1	21,784	0.00%
2022/06/02	2	54.25	1	54.50	54.50	1	22,417	0.00%
2022/06/01	6.2	54.94	0	0.00	54.70	6.2	22,979	0.03%
2022/05/31	0	54.39	33.6	54.55	55.70	-33.6	22,896	-0.15%
2022/05/30	7	53.83	5	53.74	54.00	2	22,429	0.01%
2022/05/27	5	52.46	4	52.80	52.60	1	22,288	0.00%
2022/05/26	3	51.60	2	52.00	51.50	1	22,215	0.00%
2022/05/25	14	51.19	0	0.00	51.40	14	22,592	0.06%
2022/05/24	6	52.33	0	0.00	52.00	6	22,536	0.03%
2022/05/23	4.2	52.40	0	0.00	52.30	4.2	22,330	0.02%
2022/05/20	3	52.87	1	53.40	52.90	2	22,422	0.01%
2022/05/19	45.4	52.73	42	52.99	52.70	3.4	22,386	0.02%
2022/05/18	4.5	54.41	11.1	53.98	54.10	-6.6	22,267	-0.03%
2022/05/17	8.1	53.11	0	0.00	52.60	8.1	22,037	0.04%
2022/05/16	11.3	53.30	1	53.20	53.20	10.3	21,829	0.05%
2022/05/13	13.5	54.55	0	0.00	54.30	13.5	21,687	0.06%
2022/05/12	5.1	54.57	5	54.84	54.10	0.1	21,631	0.00%
2022/05/11	4.2	56.87	0	0.00	56.20	4.2	21,071	0.02%
2022/05/10	2	57.80	4	58.08	58.00	-2	20,754	-0.01%
2022/05/09	5	59.26	12	58.78	58.70	-7	20,458	-0.03%
2022/05/06	1.1	61.00	0	0.00	61.20	1.1	20,385	0.01%
2022/05/05	11	62.75	0.3	63.10	62.30	10.7	20,764	0.05%
2022/05/04	0	0.00	2	62.80	62.90	-2	20,627	-0.01%
2022/05/03	2	62.10	0	0.00	62.30	2	21,465	0.01%
2022/04/29	0	0.00	0.1	62.50	62.50	-0.1	21,850	0.00%
2022/04/28	1	61.60	0	0.00	62.10	1	22,381	0.00%
2022/04/27	8	62.59	0	0.00	62.00	8	22,558	0.04%
2022/04/25	1.1	62.91	1	63.50	63.80	0.1	23,163	0.00%
2022/04/22	1	63.40	0.2	63.55	64.20	0.8	23,431	0.00%
2022/04/21	0	0.00	0.2	63.50	63.90	-0.2	24,414	0.00%
2022/04/20	0	0.00	4	63.13	63.90	-4	25,839	-0.02%
2022/04/19	1	63.00	9	63.14	62.70	-8	26,378	-0.03%
2022/04/18	15	62.71	7	63.47	62.80	8	27,777	0.03%
2022/04/15	0.5	64.00	0.4	64.20	64.00	0.1	27,751	0.00%
2022/04/14	4	65.10	1	64.90	64.70	3	27,884	0.01%
2022/04/13	0	0.00	1.5	65.26	65.40	-1.5	27,974	-0.01%
2022/04/11	2	64.40	3	64.87	64.80	-1	28,013	0.00%
2022/04/08	6	64.70	3	64.83	65.00	3	28,067	0.01%
2022/04/07	3	65.20	64.2	65.14	64.80	-61.2	28,116	-0.22%
2022/04/06	0.2	65.30	0	0.00	65.50	0.2	28,488	0.00%
2022/04/01	0	0.00	10	64.75	65.00	-10	28,650	-0.03%
2022/03/31	0	0.00	1	64.50	64.50	-1	28,580	0.00%
2022/03/30	2.7	64.27	1.3	64.26	64.40	1.4	28,688	0.00%
2022/03/29	0	0.00	10	63.69	63.80	-10	28,632	-0.03%
2022/03/28	0.1	63.00	0	0.00	63.30	0.1	28,632	0.00%
2022/03/25	0.2	63.70	0	0.00	63.50	0.2	28,679	0.00%
2022/03/24	1.1	63.81	6.3	63.87	64.30	-5.3	28,745	-0.02%
2022/03/23	8.5	64.79	6	64.67	64.80	2.5	28,715	0.01%
2022/03/22	0	0.00	12.1	63.40	63.60	-12.1	28,460	-0.04%
2022/03/21	0	0.00	2	63.45	63.60	-2	28,562	-0.01%
2022/03/18	0	0.00	8.2	63.58	63.30	-8.2	28,550	-0.03%
2022/03/17	0	0.00	22.5	62.94	63.10	-22.5	28,392	-0.08%
2022/03/16	8	61.71	11	61.80	62.00	-3	28,028	-0.01%
2022/03/15	0	0.00	10.1	61.30	61.30	-10.1	27,888	-0.04%
2022/03/14	2	61.40	5	61.12	61.20	-3	27,942	-0.01%
2022/03/11	2	60.10	8	60.15	60.30	-6	28,019	-0.02%
2022/03/10	47	59.67	2	60.15	60.30	45	28,069	0.16%
2022/03/09	0.1	59.10	3	59.17	59.00	-2.9	27,951	-0.01%
2022/03/08	12.4	58.27	21.2	58.45	58.50	-8.8	27,980	-0.03%
2022/03/07	24.4	59.03	8	59.41	59.40	16.4	27,493	0.06%
2022/03/04	7.8	61.39	0	0.00	61.20	7.8	27,369	0.03%
2022/03/03	2.3	62.04	0	62.30	62.10	2.3	27,473	0.01%
2022/03/02	2.1	61.91	16	61.91	62.00	-13.9	28,000	-0.05%
2022/03/01	12.3	62.40	26	62.16	62.60	-13.7	28,021	-0.05%
2022/02/25	11.6	62.59	2.1	61.90	62.30	9.5	27,836	0.03%
2022/02/24	7.7	62.93	2	63.00	63.00	5.7	27,194	0.02%
2022/02/23	20	63.50	0	0.00	63.70	20	26,972	0.07%
2022/02/22	94	63.53	1.1	63.52	63.70	92.9	27,302	0.34%
2022/02/21	1	64.30	1	64.60	64.60	0	27,870	0.00%
2022/02/18	15	64.10	0	0.00	64.60	15	28,908	0.05%
2022/02/17	28.3	64.62	0	0.00	64.70	28.3	28,921	0.10%
2022/02/16	16	64.30	2	64.70	64.80	14	29,058	0.05%
2022/02/15	1.5	64.60	3	64.40	64.30	-1.5	29,080	-0.01%
2022/02/14	4.2	63.94	1.1	64.13	64.20	3.1	28,997	0.01%
2022/02/11	22	65.33	0	0.00	65.60	22	28,556	0.08%
2022/02/10	2	65.40	4	65.30	65.80	-2	28,542	-0.01%
2022/02/09	17	66.03	2	66.00	66.00	15	28,438	0.05%
2022/02/08	7	66.20	2	66.25	66.00	5	28,310	0.02%
2022/02/07	4.5	65.18	17	65.31	65.70	-12.5	28,037	-0.04%
2022/01/26	1.2	63.41	9	63.30	63.30	-7.9	27,436	-0.03%
2022/01/25	29	62.97	0	0.00	63.00	29	27,281	0.11%
2022/01/24	1.6	64.40	19.2	64.19	64.30	-17.6	26,533	-0.07%
2022/01/21	11	64.55	62	64.69	64.40	-51	26,308	-0.19%
2022/01/20	7	65.29	1.4	65.81	65.80	5.6	25,817	0.02%
2022/01/19	16	66.04	12	65.95	66.10	4	25,418	0.02%
2022/01/18	18.5	66.54	14	66.68	66.90	4.5	25,119	0.02%
2022/01/17	21	66.80	19.5	66.91	66.50	1.5	24,722	0.01%
2022/01/14	16.2	67.25	31	67.39	67.70	-14.8	24,258	-0.06%
2022/01/13	9.2	65.28	76.6	65.75	67.40	-67.4	23,316	-0.29%
2022/01/12	10	64.60	12	64.27	64.70	-2	21,953	-0.01%
2022/01/11	24.5	63.22	26	64.05	64.50	-1.5	21,511	-0.01%
2022/01/10	3	62.10	2	61.90	62.10	1	20,409	0.00%
2022/01/07	5.6	62.11	3	62.00	62.00	2.6	20,966	0.01%
2022/01/05	5	61.80	0	62.00	61.90	5	21,025	0.02%
2022/01/04	1	61.60	7	61.71	62.00	-6	21,301	-0.03%
2022/01/03	2	62.05	2	62.30	61.60	0	21,247	0.00%
2021/12/30	0	0.00	7	62.60	62.50	-7	21,312	-0.03%
2021/12/29	40	63.02	25.2	62.96	63.00	14.8	21,562	0.07%
2021/12/28	5	62.10	19.4	62.12	62.30	-14.4	21,270	-0.07%
2021/12/27	5	61.30	2	61.35	61.30	3	21,022	0.01%
2021/12/24	1	60.90	8	60.90	61.10	-7	21,269	-0.03%
2021/12/23	2	60.20	0	0.00	60.50	2	21,191	0.01%
2021/12/22	1	60.20	1	60.30	60.30	0	21,569	0.00%
2021/12/21	2	60.35	10	60.20	60.30	-8	21,880	-0.04%
2021/12/20	8	60.01	0	0.00	59.90	8	22,127	0.04%
2021/12/17	2	60.40	25	60.30	60.50	-23	22,128	-0.10%
2021/12/16	0	60.20	0	0.00	60.30	0	22,181	0.00%
2021/12/15	4	59.93	0	60.20	59.80	4	23,144	0.02%
2021/12/14	18.2	60.48	8	60.25	60.20	10.2	23,418	0.04%
2021/12/13	2	61.20	3	61.03	60.70	-1	23,489	0.00%
2021/12/10	11.2	60.67	0	0.00	60.50	11.2	23,478	0.05%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	15	60.79	0	0.00	60.70	15	24,282	0.06%
2021/12/07	6	59.83	1	60.60	60.70	5	24,250	0.02%
2021/12/06	19	59.79	0	0.00	60.00	19	24,185	0.08%
2021/12/03	3	59.90	4	60.05	59.90	-1	24,450	0.00%
2021/12/02	4	59.30	0	0.00	59.50	4	24,487	0.02%
2021/12/01	4.2	59.64	0	0.00	59.90	4.2	24,530	0.02%
2021/11/30	0	0.00	1	59.80	60.00	-1	24,737	0.00%
2021/11/29	73.8	59.48	20	59.25	59.30	53.8	24,589	0.22%
2021/11/26	23.6	60.34	9	60.79	60.20	14.6	24,564	0.06%
2021/11/25	35.1	61.23	0	0.00	61.60	35.1	24,616	0.14%
2021/11/24	12.1	61.27	0	0.00	61.10	12.1	25,499	0.05%
2021/11/23	2	60.80	5	61.30	60.80	-3	26,165	-0.01%
2021/11/22	13.1	61.34	1	61.20	61.10	12.1	26,300	0.05%
2021/11/19	13	62.05	9.5	62.00	61.80	3.5	26,148	0.01%
2021/11/18	13	62.74	11.8	62.85	63.00	1.2	26,009	0.00%
2021/11/17	21.5	61.38	38.2	61.38	62.20	-16.7	25,582	-0.07%
2021/11/16	7	59.71	8	59.93	60.00	-1	24,753	0.00%
2021/11/15	2	59.70	2	59.80	59.70	0	25,028	0.00%
2021/11/12	5	58.78	7	58.86	58.90	-2	25,037	-0.01%
2021/11/11	0	0.00	5	58.70	58.60	-5	25,109	-0.02%
2021/11/10	0.7	58.60	1	58.60	58.60	-0.3	25,537	0.00%
2021/11/09	1	58.40	0	0.00	58.50	1	25,888	0.00%
2021/11/05	2	57.70	0	0.00	58.50	2	26,758	0.01%
2021/11/04	0	0.00	11	58.25	57.90	-11	26,864	-0.04%
2021/11/03	1	57.40	1	57.50	57.60	0	27,081	0.00%
2021/11/02	3	57.60	1	57.60	57.40	2	27,239	0.01%
2021/11/01	1	58.10	6	57.90	57.60	-5	27,260	-0.02%
2021/10/29	2	58.10	3	58.23	58.10	-1	27,334	0.00%
2021/10/28	6	58.12	0.1	58.40	58.10	6	27,308	0.02%
2021/10/27	2	58.45	0	0.00	58.70	2	27,635	0.01%
2021/10/26	2	58.80	0	0.00	59.10	2	27,866	0.01%
2021/10/22	1	58.40	0	0.00	58.30	1	29,110	0.00%
2021/10/21	5	58.50	9	58.88	58.70	-4	29,638	-0.01%
2021/10/20	4.6	58.58	1.1	58.48	58.30	3.5	30,673	0.01%
2021/10/19	3	58.90	3	59.00	58.40	0	31,486	0.00%
2021/10/18	0	0.00	1	59.00	58.70	-1	32,501	0.00%
2021/10/15	10	58.22	11	58.15	58.30	-1	32,787	0.00%
2021/10/14	8	56.20	0	0.00	56.60	8	33,317	0.02%
2021/10/13	1	56.70	0	0.00	56.20	1	33,994	0.00%
2021/10/12	0	0.00	10.1	56.00	56.40	-10.1	34,767	-0.03%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	19	57.37	0	0.00	57.10	19	35,822	0.05%
2021/10/06	20	57.08	1	56.80	57.10	19	36,388	0.05%
2021/10/05	4	55.85	0	0.00	56.40	4	37,311	0.01%
2021/10/04	0	0.00	36	57.10	56.60	-36	37,369	-0.10%
2021/10/01	1	56.90	8	57.38	56.90	-7	37,567	-0.02%
2021/09/30	0	57.90	0	0.00	57.90	0	37,394	0.00%
2021/09/29	0	57.80	5	57.88	58.00	-5	37,382	-0.01%
2021/09/28	1.5	58.57	1.3	58.80	59.00	0.2	37,072	0.00%
2021/09/27	0	0.00	3	58.33	58.70	-3	36,833	-0.01%
2021/09/23	0	0.00	2	57.50	57.50	-2	36,726	-0.01%
2021/09/22	13	56.77	34.3	56.70	56.80	-21.3	36,863	-0.06%
2021/09/17	0	59.20	0	0.00	58.90	0	35,916	0.00%
2021/09/16	9	59.70	1	60.00	59.70	8	35,754	0.02%
2021/09/15	0	0.00	14	59.41	59.50	-14	35,725	-0.04%
2021/09/14	10	59.80	2	60.20	59.80	8	36,050	0.02%
2021/09/13	12.3	60.12	4	59.88	59.90	8.3	35,934	0.02%
2021/09/10	10	58.85	18	59.03	59.20	-8	36,179	-0.02%
2021/09/08	4.3	58.31	1	58.20	58.50	3.3	36,458	0.01%
2021/09/07	0.1	59.00	5	59.34	59.20	-4.9	36,413	-0.01%
2021/09/06	2.2	59.09	2	59.50	59.20	0.2	36,440	0.00%
2021/09/03	10	59.54	11	59.42	59.60	-1	36,509	0.00%
2021/09/02	4	58.55	3	58.60	58.70	1	36,261	0.00%
2021/09/01	0	0.00	10	59.30	59.20	-10	36,128	-0.03%
2021/08/31	9	58.96	14	59.52	59.60	-5	35,983	-0.01%
2021/08/30	51.7	59.08	42.2	58.89	59.50	9.5	35,573	0.03%
2021/08/27	22.6	57.06	26.2	57.42	57.70	-3.7	34,791	-0.01%
2021/08/26	5.2	55.63	2	55.80	56.00	3.2	34,212	0.01%
2021/08/25	4	55.80	0	0.00	56.00	4	34,213	0.01%
2021/08/24	0	0.00	11	55.68	55.80	-11	34,194	-0.03%
2021/08/23	10	55.20	9	54.70	55.10	1	34,292	0.00%
2021/08/20	1	53.30	0	0.00	53.70	1	34,591	0.00%
2021/08/19	2	53.80	12	54.35	53.80	-10	35,416	-0.03%
2021/08/18	5	54.16	10	54.20	54.40	-5	35,187	-0.01%
2021/08/17	12	54.56	4	54.55	54.70	8	35,285	0.02%
2021/08/16	20	54.66	7.6	54.42	54.30	12.4	35,474	0.04%
2021/08/13	2	54.95	2.4	55.37	55.00	-0.4	36,182	0.00%
2021/08/12	0	0.00	4	55.95	56.00	-4	36,421	-0.01%
2021/08/11	18	55.97	9.1	56.00	56.00	8.9	37,296	0.02%
2021/08/10	1	54.90	25	55.08	54.90	-24	37,950	-0.06%
2021/08/09	10	54.74	2	55.25	55.20	8	38,888	0.02%
2021/08/06	14	55.01	0	0.00	55.10	14	39,246	0.04%
2021/08/05	2	55.20	2	55.30	55.20	0	40,324	0.00%
2021/08/04	8	55.24	0	0.00	55.20	8	42,419	0.02%
2021/08/03	6	55.05	1	55.00	55.40	5	44,489	0.01%
2021/08/02	0	0.00	5	55.18	55.80	-5	45,914	-0.01%
2021/07/30	8.6	54.10	1	54.50	54.30	7.6	46,113	0.02%
2021/07/29	12	54.02	7.2	54.66	54.80	4.8	46,829	0.01%
2021/07/28	19	53.61	1	53.60	53.80	18	47,764	0.04%
2021/07/27	29.1	55.27	13	55.05	55.00	16.1	47,571	0.03%
2021/07/26	33	56.96	4	56.20	56.20	29	48,078	0.06%
2021/07/23	14	60.11	19	60.05	60.30	-5	47,224	-0.01%
2021/07/22	3.4	59.42	10.1	59.96	60.10	-6.7	46,760	-0.01%
2021/07/21	4.5	58.19	10	58.10	58.30	-5.5	46,106	-0.01%
2021/07/20	19	58.25	2.5	58.20	57.90	16.5	46,010	0.04%
2021/07/19	24.5	60.12	15.2	60.69	59.70	9.3	45,057	0.02%
2021/07/16	10.8	59.40	28	59.50	59.80	-17.2	44,842	-0.04%
2021/07/15	5	57.86	10	58.10	58.10	-5	44,376	-0.01%
2021/07/14	3	56.90	10	57.02	57.00	-7	44,314	-0.02%
2021/07/13	6	56.38	6.5	56.56	56.10	-0.5	44,523	0.00%
2021/07/12	36	56.04	70	55.96	55.70	-34	44,050	-0.08%
2021/07/09	23.2	53.79	2	53.70	53.80	21.2	43,356	0.05%
2021/07/08	4	54.55	16	54.43	54.40	-12	43,206	-0.03%
2021/07/07	2	53.60	0	0.00	54.00	2	43,295	0.00%
2021/07/05	1	54.30	9	54.12	54.20	-8	44,023	-0.02%
2021/07/02	1	54.10	2	54.05	53.90	-1	44,053	0.00%
2021/07/01	3	53.90	0	0.00	53.90	3	44,129	0.01%
2021/06/30	2	54.05	0	0.00	53.90	2	44,225	0.00%
2021/06/29	7.1	53.72	0	0.00	53.70	7.1	44,258	0.02%
2021/06/28	0	0.00	23	54.30	54.30	-23	44,316	-0.05%
2021/06/25	0	0.00	10	54.38	54.30	-10	44,617	-0.02%
2021/06/24	3	53.60	2	53.85	53.80	1	44,881	0.00%
2021/06/23	1	53.40	9.1	53.43	54.10	-8.1	45,398	-0.02%
2021/06/22	5	52.56	6	52.72	52.60	-1	45,248	0.00%
2021/06/21	12.1	52.20	13	52.09	52.00	-0.9	45,507	0.00%
2021/06/18	9.1	53.56	0	0.00	53.60	9.1	45,701	0.02%
2021/06/17	4.2	53.81	0	54.00	54.00	4.1	45,680	0.01%
2021/06/16	49	53.91	2	54.35	54.30	47	46,507	0.10%
2021/06/15	21	54.47	8	54.35	54.30	13	46,545	0.03%
2021/06/11	0	0.00	58.2	54.86	54.50	-58.2	46,897	-0.12%
2021/06/10	15	54.33	1	54.60	54.70	14	46,959	0.03%
2021/06/09	4	54.00	18	54.14	54.30	-14	47,718	-0.03%
2021/06/08	5	55.40	4	55.20	54.80	1	48,075	0.00%
2021/06/07	15	54.63	0	0.00	54.70	15	49,977	0.03%
2021/06/04	2	55.00	14	55.10	55.00	-12	50,528	-0.02%
2021/06/03	1	55.80	13	55.80	55.80	-12	51,515	-0.02%
2021/06/02	3	55.80	26	55.91	56.30	-23	51,779	-0.04%
2021/06/01	4	56.00	4	55.70	55.80	0	51,618	0.00%
2021/05/31	0	0.00	16.3	56.00	55.90	-16.3	51,771	-0.03%
2021/05/28	3	54.77	26	55.38	55.50	-23	51,748	-0.04%
2021/05/27	2	53.40	5	53.84	54.40	-3	51,388	-0.01%
2021/05/26	0	0.00	4.1	54.10	54.40	-4.1	51,390	-0.01%
2021/05/25	3	54.47	4.1	54.45	54.30	-1.1	52,113	0.00%
2021/05/24	3	53.70	2	53.60	53.90	1	52,112	0.00%
2021/05/21	12	54.21	12	55.09	54.20	0	52,164	0.00%
2021/05/20	17	53.64	8	53.65	53.30	9	51,138	0.02%
2021/05/19	17.7	53.85	21	54.50	54.30	-3.3	50,805	-0.01%
2021/05/18	5	50.84	30	53.29	53.50	-25	50,042	-0.05%
2021/05/17	21	49.28	39	49.29	48.65	-18	49,415	-0.04%
2021/05/14	25	51.35	10	51.92	51.50	15	48,429	0.03%
2021/05/13	21	51.40	66	51.48	51.10	-45	47,837	-0.09%
2021/05/12	89	53.99	121.5	52.93	52.30	-32.5	46,707	-0.07%	大賣/
2021/05/11	160.5	57.62	179	56.87	56.60	-18.5	44,799	-0.04%	大買/大賣/
2021/05/10	55	57.75	68	57.51	58.20	-13	42,722	-0.03%
2021/05/07	31.3	55.27	63	55.13	55.10	-31.7	41,585	-0.08%
2021/05/06	47	55.35	22	54.62	54.40	25	41,421	0.06%
2021/05/05	6.2	53.78	17.1	53.53	53.60	-10.9	40,596	-0.03%
2021/05/04	6.1	52.01	1	51.60	51.70	5.1	39,590	0.01%
2021/05/03	33	53.50	72.1	53.47	52.60	-39.1	38,914	-0.10%
2021/04/29	9	52.37	27	52.80	52.30	-18	38,083	-0.05%
2021/04/28	4.3	53.08	50	52.92	53.00	-45.7	37,858	-0.12%
2021/04/27	1	52.90	7.4	52.64	52.90	-6.4	37,854	-0.02%
2021/04/26	12	51.98	5.1	51.94	52.10	7	37,332	0.02%
2021/04/23	0	0.00	11	50.80	50.90	-11	37,028	-0.03%
2021/04/22	19	51.14	9.3	51.56	50.70	9.7	37,188	0.03%
2021/04/21	9	50.54	1	50.50	50.90	8	36,739	0.02%
2021/04/20	35.1	51.11	15	51.50	51.40	20.1	36,446	0.06%
2021/04/19	9.9	51.19	39	51.21	51.60	-29.1	36,139	-0.08%
2021/04/16	30	49.72	18	49.44	49.85	12	35,728	0.03%
2021/04/15	8	49.15	20.3	49.70	49.80	-12.3	36,111	-0.03%
2021/04/14	0	0.00	6.4	48.53	48.55	-6.4	35,836	-0.02%
2021/04/13	22	49.21	18.2	49.40	49.00	3.8	35,813	0.01%
2021/04/12	23	48.43	25	48.65	48.80	-2	35,490	-0.01%
2021/04/09	5	47.30	0	0.00	47.25	5	34,922	0.01%
2021/04/08	4	47.68	2	47.75	47.65	2	34,974	0.01%
2021/04/07	5	47.63	15	47.69	48.00	-10	35,423	-0.03%
2021/04/06	1	47.90	12.4	48.19	48.00	-11.4	35,289	-0.03%
2021/04/01	1	47.95	33	47.99	47.95	-32	35,054	-0.09%
2021/03/31	3	48.07	4	48.18	47.95	-1	34,785	0.00%
2021/03/30	19	47.75	3	47.85	48.00	16	34,421	0.05%
2021/03/29	0	0.00	5	47.99	48.00	-5	34,025	-0.01%
2021/03/26	1	47.55	33	47.36	47.60	-32	33,554	-0.10%
2021/03/25	0	0.00	28	46.85	46.85	-28	32,936	-0.09%
2021/03/24	18	46.46	8	46.43	46.50	10	32,734	0.03%
2021/03/23	32	46.64	97.4	46.68	46.80	-65.4	32,299	-0.20%
2021/03/22	9	44.91	10	45.42	45.60	-1	31,355	0.00%
2021/03/19	32	44.80	5	44.76	44.60	27	31,210	0.09%
2021/03/18	21	45.60	8	45.86	45.45	13	30,492	0.04%
2021/03/17	28.1	45.64	13	46.08	45.80	15.1	30,786	0.05%
2021/03/16	47	46.59	14	46.41	46.45	33	30,652	0.11%
2021/03/15	7	46.54	53.2	46.69	46.70	-46.2	30,476	-0.15%
2021/03/12	14	45.79	27	45.76	45.90	-13	29,745	-0.04%
2021/03/11	80	45.81	27.1	46.54	45.75	52.9	29,369	0.18%
2021/03/10	12	44.50	3.3	44.50	44.55	8.7	27,637	0.03%
2021/03/09	60	43.65	37.1	43.91	44.30	22.9	27,111	0.08%
2021/03/08	2	42.85	14	42.95	42.90	-12	26,040	-0.05%
2021/03/05	0	0.00	5	42.17	42.55	-5	25,732	-0.02%
2021/03/04	0	0.00	0.1	42.60	42.35	-0.1	26,329	0.00%
2021/03/03	0	0.00	3	42.42	42.55	-3	26,140	-0.01%
2021/03/02	4	42.40	32	42.33	41.90	-28	25,848	-0.11%
2021/02/26	17	42.86	50	43.10	41.95	-33	25,574	-0.13%
2021/02/25	5	43.65	65	43.35	43.60	-60	24,484	-0.25%
2021/02/24	1.5	42.60	55	42.78	42.65	-53.5	23,685	-0.23%
2021/02/23	10.3	42.26	13.9	42.45	42.70	-3.6	23,411	-0.02%
2021/02/22	31	42.12	68	41.91	42.05	-37	23,044	-0.16%
2021/02/19	10	41.85	0	0.00	41.85	10	23,212	0.04%
2021/02/18	100	42.25	104	42.25	42.20	-4	23,510	-0.02%	大賣/
2021/02/17	65.2	41.90	33	41.79	41.95	32.2	23,256	0.14%
2021/02/05	2	40.53	3.2	40.79	40.60	-1.2	22,569	-0.01%
2021/02/04	5	40.50	5	40.66	40.70	0	22,690	0.00%
2021/02/03	8	40.36	0	0.00	40.30	8	23,248	0.03%
2021/02/01	3.1	39.96	0	0.00	39.90	3.1	23,619	0.01%
2021/01/29	1.1	40.07	0	0.00	39.90	1.1	23,454	0.00%
2021/01/28	7	40.05	0	0.00	40.10	7	23,051	0.03%
2021/01/26	65	40.52	10	40.60	40.50	55	22,636	0.24%
2021/01/25	10	40.75	0	0.00	41.00	10	22,281	0.04%
2021/01/22	4	40.55	13	40.67	40.55	-9	22,278	-0.04%
2021/01/21	13	40.78	17	40.91	40.65	-4	22,163	-0.02%
2021/01/20	10	40.94	3.5	40.71	40.65	6.5	22,023	0.03%
2021/01/19	3	41.40	0	0.00	41.35	3	21,456	0.01%
2021/01/18	40	41.32	0	0.00	41.20	40	21,418	0.19%
2021/01/15	7.1	42.04	5	42.10	41.80	2.1	21,144	0.01%
2021/01/14	2	42.25	12.6	42.24	42.50	-10.6	20,941	-0.05%
2021/01/13	5	42.35	0	0.00	42.40	5	20,773	0.02%
2021/01/12	5	42.43	9.1	42.24	42.30	-4.1	20,539	-0.02%
2021/01/11	53	43.00	3.1	43.02	42.60	49.9	20,111	0.25%
2021/01/08	3	41.93	28.7	42.71	42.85	-25.7	19,630	-0.13%
2021/01/07	11	41.93	32	41.82	41.90	-21	19,033	-0.11%
2021/01/06	8	41.73	7	41.99	41.55	1	18,772	0.01%
2021/01/05	2	42.08	10	42.07	42.10	-8	18,538	-0.04%
2021/01/04	10	42.03	5	42.22	42.05	5	18,450	0.03%
2020/12/31	8	42.43	14	42.37	42.25	-6	18,361	-0.03%
2020/12/30	11	41.63	246	42.02	42.20	-235	18,042	-1.30%	大賣/鉅額交易
2020/12/29	0	0.00	1.1	41.30	41.35	-1.1	17,439	-0.01%
2020/12/28	1	41.20	5	41.20	41.30	-4	17,426	-0.02%
2020/12/24	0	0.00	0.1	41.15	41.00	-0.1	17,480	0.00%
2020/12/23	0.8	41.10	20	41.00	40.95	-19.2	17,482	-0.11%
2020/12/22	6	41.25	30	41.40	41.05	-24	17,563	-0.14%
2020/12/21	0	0.00	3	41.25	41.55	-3	17,838	-0.02%
2020/12/18	41	41.10	0	0.00	41.20	41	17,909	0.23%
2020/12/17	1	41.25	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	5	41.40	41.55	-5	18,034	-0.03%
2020/12/15	99	41.02	14	41.40	41.10	85	18,107	0.47%
2020/12/14	0	0.00	20	41.85	41.80	-20	18,052	-0.11%
2020/12/11	7	42.10	27.1	41.93	41.95	-20.1	17,874	-0.11%
2020/12/10	10	41.15	137	41.28	41.45	-127	17,252	-0.74%	大賣/鉅額交易
2020/12/09	1.1	40.79	14	40.93	41.00	-12.9	16,918	-0.08%
2020/12/08	8	40.53	14.5	40.55	40.95	-6.5	16,800	-0.04%
2020/12/07	2.1	40.73	32	40.75	40.95	-29.9	16,625	-0.18%
2020/12/04	1	40.30	9	40.70	40.75	-8	16,401	-0.05%
2020/12/03	5	40.39	0	0.00	40.30	5	16,082	0.03%
2020/12/02	5	40.51	0	0.00	40.50	5	15,847	0.03%
2020/12/01	71	40.53	3	40.70	40.70	68	15,754	0.43%
2020/11/30	93	40.91	0	0.00	40.40	93	15,706	0.59%
2020/11/27	0	0.00	1	41.55	41.35	-1	15,118	-0.01%
2020/11/26	0	0.00	2.1	41.54	41.50	-2.1	15,129	-0.01%
2020/11/25	21	41.62	2	41.60	41.45	19	15,243	0.12%
2020/11/24	3	41.57	3	41.67	41.50	0	15,216	0.00%
2020/11/23	2	41.75	39.5	41.67	41.70	-37.5	15,219	-0.25%
2020/11/20	72.1	41.15	6	41.18	41.30	66.1	15,158	0.44%
2020/11/19	2.1	41.60	1.1	41.51	41.50	1	15,078	0.01%
2020/11/18	16.1	41.73	3	41.72	41.80	13.1	14,889	0.09%
2020/11/17	6	41.31	9	41.44	41.50	-3	14,523	-0.02%
2020/11/16	0	0.00	83	40.93	40.95	-83	14,234	-0.58%
2020/11/13	30	40.45	0	0.00	40.55	30	14,240	0.21%
2020/11/12	46	40.48	28	40.45	40.55	18	14,160	0.13%
2020/11/11	31	40.71	283	41.14	41.25	-252	13,958	-1.81%	大賣/鉅額交易
2020/11/10	20	39.80	84	40.32	40.40	-64	13,287	-0.48%
2020/11/09	3	39.45	1	39.60	39.60	2	12,736	0.02%
2020/11/06	2	39.15	5	39.28	39.30	-3	12,766	-0.02%
2020/11/05	2	39.00	0	0.00	39.20	2	12,944	0.02%
2020/11/04	1	38.95	48	39.01	39.15	-47	13,025	-0.36%
2020/11/03	0	0.00	2.2	38.90	38.90	-2.2	12,916	-0.02%
2020/11/02	1	38.40	11	38.63	38.65	-10	12,939	-0.08%
2020/10/30	0	0.00	1	38.50	38.40	-1	12,953	-0.01%
2020/10/29	13	38.17	0	0.00	38.15	13	12,795	0.10%
2020/10/27	1	38.70	0.4	38.90	38.60	0.6	13,093	0.00%
2020/10/26	1	38.90	1	38.80	38.95	0	13,285	0.00%
2020/10/23	4	38.45	0	0.00	38.60	4	13,364	0.03%
2020/10/21	3	38.50	0	0.00	38.40	3	13,560	0.02%
2020/10/20	2	38.25	2	38.45	38.45	0	13,633	0.00%
2020/10/19	4	38.39	0	0.00	38.40	4	13,674	0.03%
2020/10/16	8	38.22	0	0.00	38.15	8	13,761	0.06%
2020/10/15	11	38.21	0	0.00	38.20	11	13,918	0.08%
2020/10/14	0	0.00	2.5	38.62	38.60	-2.5	13,826	-0.02%
2020/10/13	28	38.50	1	38.40	38.45	27	13,800	0.20%
2020/10/12	12	38.45	3.3	38.47	38.60	8.7	13,841	0.06%
2020/10/08	5	38.47	1	38.45	38.45	4	13,875	0.03%
2020/10/05	1	38.50	10	38.55	38.45	-9	14,007	-0.06%
2020/09/30	12	38.70	0	0.00	38.60	12	14,128	0.08%
2020/09/29	0	0.00	2	38.80	38.70	-2	14,196	-0.01%
2020/09/28	1	38.50	0	0.00	38.55	1	14,372	0.01%
2020/09/25	17	38.10	4	38.13	38.10	13	14,579	0.09%
2020/09/24	21	38.30	1	38.05	38.00	20	14,574	0.14%
2020/09/23	5	38.75	2	38.70	39.00	3	14,327	0.02%
2020/09/22	4	38.95	0	0.00	39.00	4	14,432	0.03%
2020/09/21	35.3	39.24	15	39.10	39.10	20.3	14,877	0.14%
2020/09/18	1	39.50	0.6	39.70	39.50	0.4	14,881	0.00%
2020/09/17	4	39.70	0	0.00	39.65	4	14,810	0.03%
2020/09/16	0	0.00	2	40.10	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	9	40.05	40.10	-9	14,830	-0.06%
2020/09/14	0	0.00	35	39.87	40.10	-35	14,989	-0.23%
2020/09/11	6	39.93	1	39.75	39.90	5	15,115	0.03%
2020/09/10	3	39.60	0	0.00	39.75	3	15,285	0.02%
2020/09/09	2	39.20	0	0.00	39.45	2	15,487	0.01%
2020/09/08	1	39.35	1.2	39.41	39.55	-0.2	15,642	0.00%
2020/09/07	11	39.49	0	0.00	39.35	11	15,853	0.07%
2020/09/04	10	39.43	1	39.45	39.45	9	16,308	0.06%
2020/09/03	21	39.67	0.1	39.85	39.85	20.9	16,380	0.13%
2020/09/02	15	39.59	0	0.00	39.55	15	16,465	0.09%
2020/09/01	46	39.75	2	39.85	39.85	44	16,564	0.27%
2020/08/31	34	39.85	1	39.90	39.85	33	16,599	0.20%
2020/08/28	30.2	40.05	0	0.00	39.95	30.2	16,722	0.18%
2020/08/27	5.1	40.10	0	0.00	40.00	5.1	17,168	0.03%
2020/08/26	2	40.25	10	40.20	40.55	-8	17,279	-0.05%
2020/08/25	0	0.00	2	40.40	40.50	-2	17,329	-0.01%
2020/08/24	70	39.90	0	0.00	39.90	70	17,594	0.40%
2020/08/21	81	39.92	1	39.85	39.85	80	17,819	0.45%
2020/08/20	8	39.89	0.1	40.00	39.80	7.9	17,855	0.04%
2020/08/19	70	40.75	5	40.90	40.55	65	17,898	0.36%
2020/08/18	0	0.00	6	40.55	40.60	-6	17,722	-0.03%
2020/08/17	0	0.00	3	40.68	40.70	-3	17,842	-0.02%
2020/08/14	7	40.30	0	0.00	40.30	7	17,866	0.04%
2020/08/13	0	0.00	19	40.60	40.70	-19	17,963	-0.11%
2020/08/12	2	40.25	25	40.37	40.45	-23	17,944	-0.13%
2020/08/11	0.1	40.00	3.1	40.00	39.95	-3.1	17,791	-0.02%
2020/08/10	0	0.00	7	40.39	40.45	-7	17,663	-0.04%
2020/08/07	1	39.90	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	8	40.16	40.20	-8	17,597	-0.05%
2020/08/05	2	39.90	0	0.00	39.85	2	17,608	0.01%
2020/08/04	1	39.50	0	0.00	39.80	1	17,688	0.01%
2020/08/03	26.1	39.48	3	39.60	39.25	23.1	17,735	0.13%
2020/07/31	9	39.67	0	0.00	39.60	9	17,563	0.05%
2020/07/30	12	39.89	1	39.95	40.10	11	17,425	0.06%
2020/07/29	11	40.09	0.4	40.10	40.10	10.6	17,321	0.06%
2020/07/28	5	39.65	3	39.60	39.65	2	17,566	0.01%
2020/07/27	71.1	40.05	5	40.03	39.75	66.1	17,939	0.37%
2020/07/24	1	40.10	2	40.20	40.10	-1	18,009	-0.01%
2020/07/23	6	40.58	6.1	40.50	40.35	-0.1	17,974	0.00%
2020/07/22	1	40.60	11	40.49	40.65	-10	18,028	-0.06%
2020/07/21	1.1	40.45	0	0.00	40.40	1.1	17,927	0.01%
2020/07/20	5.1	40.46	2.7	40.43	40.40	2.4	17,759	0.01%
2020/07/17	2	40.58	21.3	40.58	40.50	-19.3	17,823	-0.11%
2020/07/15	1	40.70	0	0.00	40.65	1	17,924	0.01%
2020/07/14	0.5	40.70	3	40.73	40.70	-2.5	18,075	-0.01%
2020/07/13	4	40.78	5.6	40.61	40.95	-1.6	18,211	-0.01%
2020/07/10	8	40.43	0	40.30	40.25	8	18,277	0.04%
2020/07/09	15	40.90	25.7	40.65	40.60	-10.7	18,417	-0.06%
2020/07/08	13	41.05	43	40.82	40.95	-30	18,388	-0.16%
2020/07/07	11	41.13	11	41.04	40.95	0	18,681	0.00%
2020/07/06	10	41.08	12	41.09	41.25	-2	18,613	-0.01%
2020/07/03	1	40.75	6	40.63	40.75	-5	18,579	-0.03%
2020/07/02	3	40.37	81.6	40.40	40.30	-78.6	18,729	-0.42%
2020/07/01	5	40.37	3	40.43	40.35	2	18,993	0.01%
2020/06/30	7	41.90	7	41.91	41.85	0	18,782	0.00%
2020/06/29	2	41.90	8	41.93	41.90	-6	18,456	-0.03%
2020/06/24	1	42.20	1	42.35	42.20	0	18,341	0.00%
2020/06/23	0	0.00	16	42.26	42.30	-16	18,481	-0.09%
2020/06/22	83	42.05	3	42.10	42.10	80	18,405	0.43%
2020/06/19	0.8	42.00	0	0.00	42.10	0.8	18,574	0.00%
2020/06/18	2	41.88	7.1	42.06	42.15	-5.1	18,626	-0.03%
2020/06/17	1	42.00	44	42.13	42.20	-43	18,642	-0.23%
2020/06/16	10	41.60	7	41.59	41.90	3	19,027	0.02%
2020/06/15	14.8	41.05	6	41.48	40.90	8.8	19,490	0.05%
2020/06/12	23	40.54	5	40.30	40.70	18	19,726	0.09%
2020/06/11	34	41.26	9	41.96	41.00	25	20,145	0.12%
2020/06/10	11	42.25	29	42.03	42.35	-18	20,108	-0.09%
2020/06/09	5	41.85	4	42.03	42.00	1	20,714	0.00%
2020/06/08	6	41.68	3	41.95	41.90	3	21,246	0.01%
2020/06/05	2	41.60	2	41.63	41.60	0	21,311	0.00%
2020/06/04	0	0.00	2	41.60	41.55	-2	21,536	-0.01%
2020/06/03	2	41.00	18	40.94	41.40	-16	21,897	-0.07%
2020/06/02	1	40.40	6	40.43	40.35	-5	21,748	-0.02%
2020/06/01	5.1	40.45	2	40.35	40.25	3.1	21,626	0.01%
2020/05/29	7	39.73	4	39.63	40.05	3	21,638	0.01%
2020/05/28	11	39.86	3	39.93	39.50	8	21,492	0.04%
2020/05/27	3	40.10	4	40.10	40.15	-1	21,928	0.00%
2020/05/26	28	39.28	13	40.03	39.90	15	22,372	0.07%
2020/05/22	21	39.52	1	39.80	39.25	20	22,264	0.09%
2020/05/21	2	39.78	3.7	39.90	39.95	-1.7	22,347	-0.01%
2020/05/20	5.7	39.69	4	39.65	39.65	1.7	22,296	0.01%
2020/05/19	0	0.00	4	39.46	39.45	-4	22,238	-0.02%
2020/05/18	2	39.03	0	0.00	39.00	2	22,156	0.01%
2020/05/15	21	39.07	4	39.11	39.05	17	22,160	0.08%
2020/05/14	6	39.28	6.2	39.30	39.15	-0.2	22,118	0.00%
2020/05/13	16	39.42	0	0.00	39.55	16	22,045	0.07%
2020/05/12	2	39.60	0	0.00	39.60	2	22,039	0.01%
2020/05/11	1.3	39.82	2	39.65	39.60	-0.7	22,106	0.00%
2020/05/08	0	0.00	2	39.40	39.25	-2	22,176	-0.01%
2020/05/07	4	39.06	2	39.20	38.85	2	22,167	0.01%
2020/05/06	3	38.90	1	38.70	38.80	2	22,195	0.01%
2020/05/04	8	38.74	329	39.07	38.80	-321	22,279	-1.44%	大賣/鉅額交易
2020/04/30	4	39.90	8	39.77	39.90	-4	22,046	-0.02%
2020/04/29	3	38.62	11	38.48	38.45	-8	21,797	-0.04%
2020/04/28	5	38.10	0	0.00	38.00	5	21,841	0.02%
2020/04/27	0	0.00	7	37.79	38.00	-7	22,663	-0.03%
2020/04/23	1	37.25	0	0.00	37.25	1	22,786	0.00%
2020/04/22	2	36.85	3	36.80	37.20	-1	22,804	0.00%
2020/04/21	6	37.32	0.1	37.15	37.00	5.9	22,784	0.03%
2020/04/17	5	38.18	8	38.39	38.20	-3	23,025	-0.01%
2020/04/16	3	37.72	3	37.75	37.80	0	22,915	0.00%
2020/04/15	1	38.10	1	38.15	38.30	0	22,791	0.00%
2020/04/14	1	37.65	2	37.65	38.00	-1	22,766	0.00%
2020/04/13	1	37.80	100	37.71	37.40	-99	22,579	-0.44%
2020/04/10	17	37.10	16	37.57	37.80	1	22,597	0.00%
2020/04/09	6	36.23	0	0.00	36.20	6	22,305	0.03%
2020/04/08	2	35.78	2	35.60	35.75	0	22,189	0.00%
2020/04/07	1	35.40	1	35.20	35.35	0	21,984	0.00%
2020/04/01	2	35.38	0	0.00	35.25	2	21,471	0.01%
2020/03/31	3	35.50	0.7	35.70	35.30	2.4	21,392	0.01%
2020/03/30	4	35.30	1	35.45	35.80	3	21,116	0.01%
2020/03/27	1	35.70	0	0.00	35.80	1	20,967	0.00%
2020/03/26	2	35.50	58	35.39	35.25	-56	20,711	-0.27%
2020/03/25	6	35.28	5	35.47	35.30	1	20,728	0.00%
2020/03/24	3	35.15	1	35.00	34.65	2	20,552	0.01%
2020/03/23	4	34.24	1	34.60	34.15	3	20,477	0.01%
2020/03/20	55.1	35.04	10	35.14	35.10	45.1	20,413	0.22%
2020/03/19	3	33.93	12.2	33.98	34.00	-9.2	19,997	-0.05%
2020/03/18	13	34.86	3	34.92	34.65	10	19,782	0.05%
2020/03/17	12	35.03	11	35.03	35.00	1	19,559	0.01%
2020/03/16	10	36.02	5	36.00	35.80	5	19,289	0.03%
2020/03/13	146.1	35.62	36	35.23	37.00	110.1	18,926	0.58%	大買/鉅額交易
2020/03/12	23	37.65	2	37.78	37.50	21	18,171	0.12%
2020/03/11	15	38.81	0	0.00	38.60	15	17,595	0.09%
2020/03/10	114	38.89	12	38.78	39.00	102	17,509	0.58%	大買/鉅額交易
2020/03/09	122	38.44	104	38.73	38.55	18	17,666	0.10%	大買/大賣/
2020/03/06	9	39.59	0	0.00	39.50	9	16,962	0.05%
2020/03/05	2.3	40.11	0	0.00	40.15	2.3	16,604	0.01%
2020/03/04	1	39.80	1	39.85	39.75	0	16,734	0.00%
2020/03/03	43	39.89	3	39.95	39.80	40	16,625	0.24%
2020/03/02	109	39.38	0	0.00	39.50	109	16,401	0.66%	大買/鉅額交易
2020/02/27	12	40.16	0	0.00	40.05	12	16,358	0.07%
2020/02/26	3	40.40	4	40.55	40.65	-1	15,944	-0.01%
2020/02/25	0	0.00	5	40.80	40.70	-5	15,823	-0.03%
2020/02/24	5	40.92	0	0.00	40.85	5	15,822	0.03%
2020/02/21	5	41.37	0	0.00	41.30	5	15,705	0.03%
2020/02/20	1	41.60	2	41.85	41.60	-1	15,756	-0.01%
2020/02/19	1	41.70	5	41.70	41.75	-4	15,831	-0.03%
2020/02/18	0.2	41.50	0	0.00	41.50	0.2	15,879	0.00%
2020/02/17	8	41.34	2	41.35	41.40	6	15,918	0.04%
2020/02/13	4	41.65	1.4	41.66	41.60	2.6	16,248	0.02%
2020/02/12	0	0.00	6	41.96	41.80	-6	16,482	-0.04%
2020/02/11	1	41.60	6	41.53	41.65	-5	16,604	-0.03%
2020/02/10	6	40.71	16.7	40.73	40.90	-10.7	17,085	-0.06%
2020/02/07	14	41.07	0	0.00	41.05	14	18,245	0.08%
2020/02/06	2	41.20	2	41.38	41.50	0	18,469	0.00%
2020/02/05	1	40.85	0	0.00	40.95	1	18,523	0.01%
2020/02/04	8	40.63	1	40.70	40.70	7	18,629	0.04%
2020/02/03	7	40.02	0	0.00	40.20	7	18,821	0.04%
2020/01/31	7	40.74	27	40.86	40.65	-20	18,706	-0.11%
2020/01/30	29	41.19	2	41.10	40.60	27	18,516	0.15%
2020/01/20	12.2	43.09	2	43.15	43.10	10.2	17,715	0.06%
2020/01/17	0	0.00	6	43.00	43.10	-6	17,677	-0.03%
2020/01/15	1	42.75	2	42.80	42.90	-1	17,693	-0.01%
2020/01/14	13	42.75	1	43.05	42.85	12	17,768	0.07%
2020/01/13	1	42.50	1.4	42.84	42.85	-0.4	17,602	0.00%
2020/01/10	1	42.05	2	42.00	42.05	-1	17,528	-0.01%
2020/01/08	3	41.92	7	41.84	41.80	-4	17,684	-0.02%
2020/01/06	7	42.37	1	42.45	42.25	6	17,702	0.03%
2020/01/03	2	42.80	2	42.70	42.80	0	17,577	0.00%
2020/01/02	0	0.00	5	42.65	42.55	-5	17,567	-0.03%
2019/12/31	3	42.55	0	0.00	42.55	3	17,551	0.02%
2019/12/27	0	0.00	4	42.69	42.70	-4	17,644	-0.02%
2019/12/26	5.3	42.56	31	42.65	42.65	-25.7	17,649	-0.15%
2019/12/25	2	42.55	0	0.00	42.60	2	17,752	0.01%
2019/12/23	5	42.70	5	42.78	42.80	0	17,963	0.00%
2019/12/19	12	42.69	0	0.00	42.70	12	17,911	0.07%
2019/12/18	0.3	42.95	16	42.96	43.00	-15.7	17,810	-0.09%
2019/12/17	1	42.85	0.1	42.90	42.95	0.9	17,822	0.01%
2019/12/16	18	42.83	2	42.90	42.90	16	17,741	0.09%
2019/12/13	0	0.00	16.1	42.84	42.90	-16.1	17,562	-0.09%
2019/12/12	15	42.51	50	42.54	42.45	-35	17,156	-0.20%
2019/12/11	13	42.24	60.8	42.01	42.40	-47.8	16,948	-0.28%
2019/12/10	3.6	41.57	19	41.62	41.70	-15.4	16,686	-0.09%
2019/12/09	10	41.25	8	41.27	41.30	2	16,725	0.01%
2019/12/06	14	41.22	2	41.20	41.25	12	16,803	0.07%
2019/12/05	3.1	41.40	1	41.45	41.50	2.1	16,719	0.01%
2019/12/04	65	41.30	12.2	41.28	41.30	52.8	16,638	0.32%
2019/12/03	3	41.80	2	41.80	41.75	1	16,293	0.01%
2019/12/02	25	41.70	20.1	41.70	41.65	4.9	16,325	0.03%
2019/11/29	8	41.74	6	41.90	41.70	2	16,305	0.01%
2019/11/28	0	0.00	2	42.45	42.35	-2	16,108	-0.01%
2019/11/27	1	42.20	1.8	42.32	42.30	-0.8	16,237	-0.01%
2019/11/26	17	42.36	2	42.30	42.00	15	16,257	0.09%
2019/11/25	2	42.50	2.2	42.50	42.50	-0.2	15,681	0.00%
2019/11/22	0	0.00	3.5	42.06	42.40	-3.5	15,745	-0.02%
2019/11/21	0	0.00	3	41.90	42.05	-3	15,785	-0.02%
2019/11/20	2	42.38	2	42.30	42.30	0	15,725	0.00%
2019/11/19	2	42.45	2	42.70	42.70	0	15,676	0.00%
2019/11/18	0	0.00	1	42.80	42.75	-1	15,622	-0.01%
2019/11/15	2	42.55	2	42.55	42.55	0	15,615	0.00%
2019/11/14	8	42.21	0	0.00	42.15	8	15,650	0.05%
2019/11/13	20	42.34	17	42.35	42.35	3	16,314	0.02%
2019/11/12	0	0.00	4.1	42.95	42.80	-4.1	16,422	-0.02%
2019/11/11	4	42.41	7	42.53	42.25	-3	16,218	-0.02%
2019/11/08	2	42.60	2	42.60	42.70	0	16,126	0.00%
2019/11/07	29	43.47	18	43.33	42.90	11	15,987	0.07%
2019/11/06	20	42.79	127	42.17	43.00	-107	15,346	-0.70%	大賣/鉅額交易
2019/11/05	10.3	41.31	21	41.34	41.45	-10.7	14,376	-0.07%
2019/11/04	0	0.00	15	40.78	40.95	-15	14,252	-0.11%
2019/11/01	27	40.23	0	0.00	40.10	27	14,271	0.19%
2019/10/31	57	40.65	0	40.70	40.30	57	14,303	0.40%
2019/10/30	18	40.89	1.2	40.91	40.85	16.8	14,093	0.12%
2019/10/29	6.2	41.02	1.7	41.15	41.15	4.5	14,014	0.03%
2019/10/25	5	41.04	1	41.20	41.00	4	13,828	0.03%
2019/10/24	21	41.00	1.3	41.03	41.15	19.8	13,751	0.14%
2019/10/23	8.7	41.09	2	41.05	40.95	6.7	13,685	0.05%
2019/10/22	2	41.38	4	41.51	41.50	-2	13,627	-0.01%
2019/10/21	2	41.30	1	41.30	41.30	1	13,518	0.01%
2019/10/18	7	41.09	0	0.00	41.30	7	13,581	0.05%
2019/10/17	4	41.10	0	0.00	41.30	4	13,439	0.03%
2019/10/16	0	0.00	2	41.05	41.10	-2	13,435	-0.01%
2019/10/15	1	40.60	0	0.00	40.55	1	13,414	0.01%
2019/10/14	2	40.68	0	0.00	40.65	2	13,459	0.01%
2019/10/09	2	40.50	2	40.58	40.55	0	13,440	0.00%
2019/10/07	10	40.50	0	0.00	40.40	10	13,502	0.07%
2019/10/04	3	40.48	0	0.00	40.60	3	13,625	0.02%
2019/10/03	4	40.35	0	0.00	40.30	4	13,615	0.03%
2019/10/02	2	40.95	4	40.96	40.90	-2	13,633	-0.01%
2019/10/01	1	41.25	2	41.35	41.25	-1	13,634	-0.01%
2019/09/27	1	41.00	1	41.15	40.90	0	13,616	0.00%
2019/09/26	2	41.55	1	41.60	41.20	1	13,673	0.01%
2019/09/25	0	0.00	1	41.60	41.45	-1	13,724	-0.01%
2019/09/23	2	41.30	0	0.00	41.15	2	14,358	0.01%
2019/09/20	7	41.53	3	41.68	41.55	4	14,704	0.03%
2019/09/19	0	0.00	43.5	41.76	41.85	-43.5	14,570	-0.30%
2019/09/18	2	41.65	8	41.69	41.75	-6	14,537	-0.04%
2019/09/17	1	41.50	2	41.60	41.65	-1	14,537	-0.01%
2019/09/16	30	41.55	0	0.00	41.55	30	14,558	0.21%
2019/09/12	1	41.50	2	41.55	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	10	41.40	41.40	-10	14,658	-0.07%
2019/09/10	7	41.36	15	41.40	41.40	-8	14,594	-0.05%
2019/09/09	30	40.97	1.5	40.92	40.95	28.5	14,497	0.20%
2019/09/06	16	40.47	25	40.61	40.80	-9	14,462	-0.06%
2019/09/05	12	40.33	1	40.40	40.50	11	14,418	0.08%
2019/09/04	1	40.00	6	40.01	39.95	-5	14,295	-0.03%
2019/09/03	44	40.10	6	40.07	39.80	38	14,539	0.26%
2019/09/02	4	40.00	11	40.01	39.95	-7	14,675	-0.05%
2019/08/30	0	0.00	19	39.91	40.15	-19	14,765	-0.13%
2019/08/29	12	39.51	0	0.00	39.50	12	14,673	0.08%
2019/08/28	5	39.89	17	39.92	39.95	-12	14,763	-0.08%
2019/08/27	14	39.65	9	39.78	39.75	5	14,766	0.03%
2019/08/26	4	39.36	13	39.53	39.50	-9	14,823	-0.06%
2019/08/23	1	39.85	9	39.84	39.85	-8	14,870	-0.05%
2019/08/22	1	39.45	11	39.55	39.45	-10	14,954	-0.07%
2019/08/21	25	39.61	3	39.50	39.50	22	16,263	0.14%
2019/08/20	3	39.73	1	39.75	39.70	2	16,260	0.01%
2019/08/19	14	39.75	23	39.99	40.00	-9	16,339	-0.06%
2019/08/16	53	39.37	5	39.51	39.55	48	16,312	0.29%
2019/08/15	6.3	39.41	10	39.35	39.35	-3.8	15,763	-0.02%
2019/08/14	7	39.94	32	39.95	39.75	-25	15,935	-0.16%
2019/08/13	11	39.85	1	39.95	39.80	10	16,024	0.06%
2019/08/12	0	0.00	11	40.33	40.00	-11	16,218	-0.07%
2019/08/08	5	39.95	14	40.05	39.95	-9	16,545	-0.05%
2019/08/07	9	39.72	0	0.00	39.80	9	16,841	0.05%
2019/08/06	69	39.99	61	39.62	39.90	8	17,733	0.05%
2019/08/05	3	39.98	61	40.03	39.95	-58	18,089	-0.32%
2019/08/02	29	40.13	5	40.10	40.10	24	18,151	0.13%
2019/08/01	17	40.54	0	0.00	40.50	17	18,301	0.09%
2019/07/31	16	40.92	1	41.00	40.80	15	18,319	0.08%
2019/07/30	9	41.12	0	0.00	41.10	9	18,294	0.05%
2019/07/29	7	41.10	0	0.00	41.20	7	18,573	0.04%
2019/07/26	5.5	41.16	0	0.00	41.15	5.5	18,848	0.03%
2019/07/25	4	41.21	0	0.00	41.20	4	19,265	0.02%
2019/07/24	10	41.20	0	0.00	41.15	10	19,348	0.05%
2019/07/23	8	41.26	5	41.25	41.20	3	19,390	0.02%
2019/07/22	4	41.16	0	0.00	41.40	4	19,369	0.02%
2019/07/19	2	41.10	4	41.25	41.05	-2	19,374	-0.01%
2019/07/18	0	0.00	10.7	41.15	41.10	-10.7	19,312	-0.06%
2019/07/17	24	41.38	1	41.45	41.30	23	19,217	0.12%
2019/07/16	12	41.54	0	0.00	41.55	12	18,975	0.06%
2019/07/15	1	41.50	0	0.00	41.65	1	18,852	0.01%
2019/07/12	68	41.85	1	41.70	41.60	67	18,882	0.35%
2019/07/11	2	42.20	0	0.00	41.95	2	18,952	0.01%
2019/07/10	45	42.04	0.7	42.20	42.20	44.3	19,114	0.23%
2019/07/09	14	41.81	0	0.00	41.85	14	19,150	0.07%
2019/07/08	30	42.00	0	0.00	41.95	30	19,251	0.16%
2019/07/05	3	42.28	3	42.52	42.35	0	19,420	0.00%
2019/07/04	0	0.00	7	42.60	42.50	-7	19,631	-0.04%
2019/07/03	5	42.27	25	42.39	42.25	-20	19,901	-0.10%
2019/07/02	1	42.65	2	42.63	42.65	-1	20,241	0.00%
2019/07/01	2	42.05	36	42.33	42.70	-34	20,202	-0.17%
2019/06/28	7	43.19	7	43.34	43.00	0	19,887	0.00%
2019/06/27	0	0.00	17	43.08	43.20	-17	19,625	-0.09%
2019/06/26	1	42.80	10	42.80	42.75	-9	19,534	-0.05%
2019/06/25	3	42.57	3	42.67	42.60	0	19,924	0.00%
2019/06/24	4	42.15	2	42.50	42.55	2	20,254	0.01%
2019/06/21	0	0.00	2	42.40	42.30	-2	20,370	-0.01%
2019/06/20	0	0.00	3	42.60	42.55	-3	20,422	-0.01%
2019/06/19	0	0.00	20	42.44	42.55	-20	20,644	-0.10%
2019/06/18	2	41.85	18	42.00	42.20	-16	20,557	-0.08%
2019/06/17	0	0.00	6	41.80	41.65	-6	20,707	-0.03%
2019/06/14	3	41.35	0	0.00	41.30	3	21,035	0.01%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/11	0	0.00	22	41.86	42.10	-22	21,226	-0.10%
2019/06/10	0	0.00	7	41.36	41.35	-7	20,962	-0.03%
2019/06/06	2	40.78	0	0.00	40.75	2	20,938	0.01%
2019/06/05	14	41.20	0	0.00	41.10	14	20,946	0.07%
2019/06/04	1	41.45	15	41.51	41.45	-14	20,924	-0.07%
2019/06/03	1	40.55	2	40.95	41.05	-1	20,926	0.00%
2019/05/31	22	40.70	2	41.05	40.80	20	20,935	0.10%
2019/05/30	0	0.00	5	40.50	40.50	-5	20,823	-0.02%
2019/05/29	6	40.35	0	0.00	40.30	6	21,156	0.03%
2019/05/28	3	40.58	0	0.00	40.35	3	21,292	0.01%
2019/05/27	1	40.60	0	0.00	40.75	1	20,084	0.00%
2019/05/24	9	40.76	2	40.65	40.60	7	20,117	0.03%
2019/05/23	1	41.10	1	40.80	41.00	0	20,017	0.00%
2019/05/22	2	41.00	5	41.04	41.15	-3	20,047	-0.01%
2019/05/21	11	40.89	9	41.12	41.50	2	20,045	0.01%
2019/05/20	5	40.20	20	40.40	40.20	-15	19,732	-0.08%
2019/05/17	7	40.03	0	0.00	40.00	7	19,779	0.04%
2019/05/16	95	40.26	5	40.10	40.00	90	19,523	0.46%
2019/05/15	18.7	40.89	9	41.21	40.95	9.7	19,277	0.05%
2019/05/14	32	40.43	0	0.00	40.45	32	19,168	0.17%
2019/05/13	49	42.08	30	42.05	41.95	19	18,279	0.10%
2019/05/10	44	43.39	1	43.50	43.20	43	17,969	0.24%
2019/05/09	7	43.64	9	43.59	43.50	-2	18,064	-0.01%
2019/05/08	3	44.07	10	44.05	44.05	-7	17,820	-0.04%
2019/05/07	4	44.41	3	44.52	44.35	1	17,976	0.01%
2019/05/06	24	44.57	7	44.49	44.50	17	18,096	0.09%
2019/05/03	5	45.45	3	45.57	45.45	2	17,979	0.01%
2019/05/02	15	45.12	39	45.31	45.65	-24	17,838	-0.13%
2019/04/30	6	44.67	4	44.75	44.70	2	17,602	0.01%
2019/04/29	15	44.73	3	44.63	44.60	12	17,665	0.07%
2019/04/26	0	0.00	4	44.38	44.50	-4	17,852	-0.02%
2019/04/25	0	0.00	2	44.50	44.35	-2	18,088	-0.01%
2019/04/24	2	44.35	2	44.30	44.30	0	18,414	0.00%
2019/04/23	2	44.25	0.1	44.40	44.35	1.9	18,909	0.01%
2019/04/22	5	44.40	1	44.40	44.35	4	19,135	0.02%
2019/04/19	25	44.45	4	44.43	44.35	21	19,298	0.11%
2019/04/18	5	44.05	7	44.06	44.20	-2	19,368	-0.01%
2019/04/17	4	44.05	0	0.00	44.10	4	19,526	0.02%
2019/04/16	7	44.06	0	0.00	44.10	7	19,348	0.04%
2019/04/15	0	0.00	1	44.25	44.15	-1	19,302	-0.01%
2019/04/12	5.4	44.15	0	0.00	44.10	5.4	19,307	0.03%
2019/04/11	29.3	44.32	0	0.00	44.15	29.3	19,349	0.15%
2019/04/10	8	44.15	0	0.00	44.20	8	19,157	0.04%
2019/04/09	13	44.27	0	0.00	44.30	13	18,921	0.07%
2019/04/08	22	44.44	2	44.35	44.30	20	18,599	0.11%
2019/04/03	7.3	44.84	0	0.00	44.80	7.3	18,081	0.04%
2019/04/02	1	44.80	2	44.83	44.80	-1	18,020	-0.01%
2019/04/01	7	44.66	1	44.95	44.50	6	18,047	0.03%
2019/03/29	0	0.00	8	44.73	44.95	-8	17,832	-0.04%
2019/03/28	33	44.04	0	0.00	44.00	33	17,709	0.19%
2019/03/27	33	44.72	0	0.00	44.50	33	17,366	0.19%
2019/03/26	6	45.26	0	0.00	45.25	6	17,108	0.04%
2019/03/25	21	45.41	0	0.00	45.40	21	17,067	0.12%
2019/03/22	107	46.71	4	46.43	46.20	103	16,893	0.61%	大買/鉅額交易
2019/03/21	4	46.65	10	46.75	46.75	-6	16,784	-0.04%
2019/03/20	4	46.88	11.4	46.91	46.95	-7.4	16,780	-0.04%
2019/03/19	7	46.67	1	46.35	46.65	6	16,896	0.04%
2019/03/18	0	0.00	54.4	45.55	45.80	-54.4	16,574	-0.33%
2019/03/15	0	0.00	44	45.29	45.45	-44	16,518	-0.27%
2019/03/14	6	45.12	13	45.20	45.10	-7	16,273	-0.04%
2019/03/13	0	0.00	32	45.10	45.15	-32	16,385	-0.20%
2019/03/12	5	45.00	13	45.02	45.00	-8	16,479	-0.05%
2019/03/11	1	44.55	0	0.00	44.40	1	16,510	0.01%
2019/03/08	8	44.48	4	44.58	44.45	4	16,503	0.02%
2019/03/07	35	44.67	0	0.00	44.65	35	16,730	0.21%
2019/03/06	0	0.00	3	45.00	44.95	-3	16,792	-0.02%
2019/03/05	12	44.68	0	0.00	44.60	12	17,051	0.07%
2019/03/04	6.5	44.73	0	0.00	44.90	6.5	17,057	0.04%
2019/02/27	2	45.10	2	45.35	45.30	0	16,897	0.00%
2019/02/26	7	45.53	1	45.65	45.50	6	16,689	0.04%
2019/02/25	0	0.00	2	45.53	45.55	-2	16,530	-0.01%
2019/02/22	3.3	45.29	5	45.40	45.40	-1.7	16,537	-0.01%
2019/02/21	1	45.05	7	45.24	45.40	-6	16,449	-0.04%
2019/02/20	10	44.88	10	44.98	45.15	0	16,347	0.00%
2019/02/19	0	0.00	3	44.67	44.60	-3	16,200	-0.02%
2019/02/18	4	44.45	13	44.51	44.40	-9	16,200	-0.06%
2019/02/15	5	44.39	30	44.55	44.20	-25	15,981	-0.16%
2019/02/14	1	44.40	9	44.63	44.55	-8	15,903	-0.05%
2019/02/13	2	44.05	4	44.23	44.30	-2	15,657	-0.01%
2019/02/12	4	43.95	2	44.10	43.90	2	15,578	0.01%
2019/02/11	5.4	43.67	0	0.00	43.55	5.4	15,524	0.03%
2019/01/30	13	43.62	0	0.00	43.60	13	15,374	0.08%
2019/01/29	1	43.65	0	0.00	43.90	1	15,060	0.01%
2019/01/28	12	43.58	5	43.54	43.80	7	14,887	0.05%
2019/01/25	6	43.62	0	0.00	43.50	6	14,644	0.04%
2019/01/24	35	43.60	0	0.00	43.55	35	14,477	0.24%
2019/01/23	5	43.78	0	0.00	43.75	5	14,456	0.03%
2019/01/22	6	43.99	20	44.20	44.20	-14	14,399	-0.10%
2019/01/21	22	43.80	4	43.93	43.80	18	14,376	0.13%
2019/01/18	8	43.53	0	0.00	43.50	8	14,615	0.05%
2019/01/17	5	43.65	2	43.60	43.80	3	14,497	0.02%
2019/01/16	16	43.51	2	43.40	43.60	14	14,322	0.10%
2019/01/15	51	43.92	0	0.00	43.75	51	14,030	0.36%
2019/01/14	25	44.69	0	0.00	44.40	25	13,493	0.19%
2019/01/11	2	45.65	0.1	45.80	45.55	1.9	13,412	0.01%
2019/01/09	0	0.00	5	45.80	45.95	-5	13,385	-0.04%
2019/01/08	1	45.10	0	0.00	45.15	1	13,203	0.01%
2019/01/07	12	45.15	1	45.55	45.20	11	13,425	0.08%
2019/01/04	11	44.80	0	0.00	44.55	11	13,467	0.08%
2019/01/03	3	45.22	0	0.00	45.15	3	13,852	0.02%
2019/01/02	8.4	46.19	0	0.00	45.90	8.4	13,837	0.06%
2018/12/28	0	0.00	10	46.75	47.00	-10	13,810	-0.07%
2018/12/27	12	46.55	0	0.00	46.70	12	14,054	0.09%
2018/12/26	3	46.05	0	0.00	46.00	3	14,215	0.02%
2018/12/25	1	45.90	0	0.00	46.00	1	14,341	0.01%
2018/12/24	14	46.48	0	0.00	46.50	14	14,365	0.10%
2018/12/22	2	46.85	0	0.00	46.85	2	14,281	0.01%
2018/12/21	8	46.86	0	0.00	46.95	8	14,474	0.06%
2018/12/20	12	47.05	0	0.00	47.00	12	14,426	0.08%
2018/12/19	3	46.88	0	0.00	47.25	3	14,318	0.02%
2018/12/18	11	47.30	0	0.00	47.20	11	14,270	0.08%
2018/12/17	6	47.78	1	47.85	47.70	5	14,372	0.03%
2018/12/14	1.4	47.67	0	0.00	47.55	1.4	14,530	0.01%
2018/12/13	1	47.95	1	48.10	48.25	0	14,376	0.00%
2018/12/12	16	47.32	0	0.00	47.50	16	14,310	0.11%
2018/12/11	3	47.53	0	0.00	47.60	3	13,953	0.02%
2018/12/10	1	47.55	5	47.64	47.60	-4	13,959	-0.03%
2018/12/07	0	0.00	0.5	48.25	48.15	-0.5	13,964	0.00%
2018/12/06	2	48.15	9	48.07	48.25	-7	14,017	-0.05%
2018/12/05	17	48.37	0	0.00	48.40	17	14,099	0.12%
2018/12/04	0	0.00	10	48.85	48.95	-10	14,067	-0.07%
2018/11/30	6	48.59	0	0.00	48.55	6	13,946	0.04%
2018/11/29	9	48.96	6	48.68	48.55	3	13,686	0.02%
2018/11/28	13	48.74	2	48.75	48.80	11	13,485	0.08%
2018/11/26	1	49.40	0	0.00	49.55	1	13,145	0.01%
2018/11/23	1	50.00	2	50.10	49.95	-1	12,886	-0.01%
2018/11/20	1	50.20	0	0.00	50.20	1	12,820	0.01%
2018/11/19	0	0.00	2.2	50.97	51.00	-2.2	12,871	-0.02%
2018/11/15	2	50.50	3	50.57	50.80	-1	12,870	-0.01%
2018/11/14	1	50.20	0	0.00	50.40	1	12,904	0.01%
2018/11/13	3	49.83	0	0.00	50.20	3	13,066	0.02%
2018/11/12	0	0.00	1	51.00	50.80	-1	13,061	-0.01%
2018/11/08	0	0.00	12	50.38	50.90	-12	13,006	-0.09%
2018/11/07	0	0.00	10	50.01	50.10	-10	12,859	-0.08%
2018/11/06	1	49.45	0	0.00	49.40	1	12,829	0.01%
2018/11/02	0	0.00	27	48.94	49.50	-27	12,818	-0.21%
2018/11/01	3	48.62	0	0.00	48.75	3	12,752	0.02%
2018/10/31	3	48.38	0	0.00	49.00	3	12,645	0.02%
2018/10/30	1	48.35	1	48.00	48.35	0	12,477	0.00%
2018/10/29	10	47.15	0	0.00	47.50	10	12,456	0.08%
2018/10/26	29	48.16	2	48.23	47.40	27	12,309	0.22%
2018/10/25	12	48.68	32	48.80	48.70	-20	11,924	-0.17%
2018/10/24	0	0.00	1	49.65	49.75	-1	11,850	-0.01%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/22	1	49.80	1	50.20	50.30	0	11,644	0.00%
2018/10/19	0	0.00	0.7	50.20	50.30	-0.7	11,770	-0.01%
2018/10/18	0	0.00	8	49.94	50.00	-8	11,657	-0.07%
2018/10/17	7	50.07	1	50.00	50.00	6	11,627	0.05%
2018/10/16	1	49.95	4.2	50.23	50.40	-3.2	11,549	-0.03%
2018/10/15	2	49.95	21.8	50.30	50.00	-19.8	11,464	-0.17%
2018/10/12	6	50.18	1	50.00	50.60	5	11,252	0.04%
2018/10/11	26	50.38	0	0.00	50.10	26	11,086	0.23%
2018/10/09	0	0.00	20	52.29	52.40	-20	10,544	-0.19%
2018/10/08	0	0.00	3	51.67	51.90	-3	10,391	-0.03%
2018/10/05	22	51.15	0	0.00	51.20	22	10,408	0.21%
2018/10/04	8	51.84	0	0.00	51.70	8	10,304	0.08%
2018/10/03	2	52.15	0	0.00	52.20	2	10,291	0.02%
2018/09/26	8	52.95	0	0.00	53.00	8	10,649	0.08%
2018/09/25	12	52.92	10	52.96	52.80	2	10,913	0.02%
2018/09/21	0	0.00	25	52.51	52.90	-25	10,960	-0.23%
2018/09/20	0	0.00	15	51.96	52.20	-15	10,889	-0.14%
2018/09/19	5	51.40	4	51.45	51.40	1	10,842	0.01%
2018/09/17	2	50.90	0	0.00	51.20	2	11,188	0.02%
2018/09/14	0	0.00	7	51.17	51.20	-7	11,480	-0.06%
2018/09/13	2	50.70	0	0.00	50.50	2	11,666	0.02%
2018/09/12	2	50.50	342.4	50.51	50.50	-340.4	11,881	-2.86%	大賣/鉅額交易
2018/09/11	12	50.38	20	50.35	50.50	-8	12,101	-0.07%
2018/09/10	14	50.89	14	50.75	50.90	0	12,298	0.00%
2018/09/07	13	51.12	7	51.10	51.20	6	12,596	0.05%
2018/09/06	2	51.40	8	51.78	51.50	-6	12,810	-0.05%
2018/09/05	9	51.80	0	0.00	51.80	9	12,909	0.07%
2018/09/04	0	0.00	1	52.50	52.20	-1	13,047	-0.01%
2018/09/03	6	52.07	0	0.00	52.00	6	13,115	0.05%
2018/08/31	1	52.00	1	52.10	52.60	0	13,234	0.00%
2018/08/30	10	52.28	0	0.00	52.20	10	13,321	0.08%
2018/08/29	16	52.36	0	0.00	52.60	16	13,436	0.12%
2018/08/24	4	52.35	28	52.61	52.80	-24	13,597	-0.18%
2018/08/23	5	51.92	0	0.00	52.50	5	13,990	0.04%
2018/08/22	0	0.00	10	52.00	52.10	-10	14,303	-0.07%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/20	2	51.75	0	0.00	51.30	2	14,242	0.01%
2018/08/17	11	51.66	0	0.00	51.80	11	14,160	0.08%
2018/08/16	13	51.48	0	0.00	51.50	13	14,206	0.09%
2018/08/15	11.4	51.81	0	0.00	51.90	11.4	14,205	0.08%
2018/08/13	1	52.20	0	0.00	52.00	1	14,288	0.01%
2018/08/08	0	0.00	4	53.08	53.00	-4	14,644	-0.03%
2018/08/06	0	0.00	7	53.00	53.00	-7	14,992	-0.05%
2018/08/03	0	0.00	42	52.61	52.80	-42	15,364	-0.27%
2018/08/02	0	0.00	8	52.18	52.00	-8	15,476	-0.05%
2018/08/01	0	0.00	3	52.73	52.50	-3	15,569	-0.02%
2018/07/31	1	51.90	4	52.68	52.70	-3	15,740	-0.02%
2018/07/27	4	51.88	0	0.00	52.40	4	15,788	0.03%
2018/07/26	14	51.79	0	0.00	52.10	14	15,861	0.09%
2018/07/25	4	51.90	1	52.40	52.10	3	15,854	0.02%
2018/07/24	10	51.94	0	0.00	52.10	10	15,828	0.06%
2018/07/19	0	0.00	6	52.38	52.40	-6	16,458	-0.04%
2018/07/18	0	0.00	10	52.68	52.70	-10	16,494	-0.06%
2018/07/17	1	52.10	1	52.30	52.20	0	16,502	0.00%
2018/07/16	3	51.87	0	0.00	52.00	3	16,561	0.02%
2018/07/11	7.2	51.01	0	0.00	51.20	7.2	16,811	0.04%
2018/07/10	4	51.38	2	51.60	51.80	2	16,672	0.01%
2018/07/06	0	0.00	1	50.60	51.00	-1	16,592	-0.01%
2018/07/05	11	51.38	1	51.40	51.40	10	16,507	0.06%
2018/07/04	21	51.56	1.1	51.80	51.90	20	16,616	0.12%
2018/07/03	31	52.39	0	0.00	52.10	31	16,535	0.19%
2018/06/29	0	0.00	1	53.40	53.80	-1	16,159	-0.01%
2018/06/27	2	52.70	1	53.00	52.80	1	15,878	0.01%
2018/06/26	7	53.23	2	53.20	53.00	5	15,760	0.03%
2018/06/25	3	55.77	3	55.90	55.60	0	15,534	0.00%
2018/06/22	1	55.60	2	56.00	56.00	-1	15,240	-0.01%
2018/06/21	1	55.90	9.2	55.89	55.90	-8.2	15,020	-0.05%
2018/06/20	2	54.90	6	55.58	55.50	-4	14,998	-0.03%
2018/06/19	1	54.20	1	55.20	55.00	0	14,863	0.00%
2018/06/15	4	54.53	0	0.00	55.30	4	14,466	0.03%
2018/06/14	1	54.80	2	55.40	54.50	-1	14,169	-0.01%
2018/06/13	0	0.00	20.2	55.14	55.50	-20.2	13,920	-0.15%
2018/06/12	0	0.00	9	55.51	55.10	-9	14,001	-0.06%
2018/06/11	0	0.00	5	55.30	55.40	-5	13,851	-0.04%
2018/06/08	1	55.00	0	0.00	55.00	1	13,857	0.01%
2018/06/07	0	0.00	25	55.12	55.00	-25	13,947	-0.18%
2018/06/06	0	0.00	14	54.71	54.90	-14	14,092	-0.10%
2018/06/05	0	0.00	16	54.33	54.30	-16	14,065	-0.11%
2018/06/04	0	0.00	23	53.63	54.00	-23	14,053	-0.16%
2018/06/01	9	53.32	0	0.00	53.50	9	14,024	0.06%
2018/05/31	3	53.67	0	0.00	53.60	3	13,998	0.02%
2018/05/30	56	53.13	0	0.00	52.90	56	13,666	0.41%
2018/05/29	6	53.85	0	0.00	54.10	6	13,502	0.04%
2018/05/28	6	53.90	3	53.90	54.10	3	13,620	0.02%
2018/05/25	11	54.02	0	0.00	53.90	11	13,719	0.08%
2018/05/23	1	54.20	3	55.00	54.00	-2	13,761	-0.01%
2018/05/22	0	0.00	17	54.80	54.70	-17	13,826	-0.12%
2018/05/16	0	0.00	1	54.60	54.90	-1	14,261	-0.01%
2018/05/15	0	0.00	2	54.30	54.00	-2	14,402	-0.01%
2018/05/14	12	54.94	0	0.00	55.00	12	14,737	0.08%
2018/05/11	10	54.00	32.2	54.19	54.60	-22.2	14,736	-0.15%
2018/05/10	0	0.00	1	53.30	53.30	-1	14,429	-0.01%
2018/05/09	0	0.00	1	53.80	53.60	-1	14,315	-0.01%
2018/05/08	2	53.50	2.4	53.34	53.50	-0.4	14,373	0.00%
2018/05/07	10	52.80	6	53.40	53.00	4	14,283	0.03%
2018/05/04	0	0.00	10	52.80	52.80	-10	14,309	-0.07%
2018/05/03	1	53.00	4	53.75	52.90	-3	14,504	-0.02%
2018/05/02	3	53.37	3	53.57	53.50	0	14,600	0.00%
2018/04/30	0	0.00	23	53.83	53.50	-23	14,691	-0.16%
2018/04/27	10	53.20	34	53.43	53.50	-24	14,774	-0.16%
2018/04/26	2	52.00	12	52.75	52.80	-10	14,749	-0.07%
2018/04/25	12	51.93	0.4	52.20	52.20	11.7	14,567	0.08%
2018/04/24	0	0.00	9	52.86	52.50	-9	14,412	-0.06%
2018/04/23	0	0.00	4	52.50	52.50	-4	14,523	-0.03%
2018/04/19	1	52.70	9.6	52.54	52.90	-8.6	14,867	-0.06%
2018/04/18	10	52.10	0	0.00	52.00	10	14,751	0.07%
2018/04/17	10	51.90	0	0.00	51.60	10	14,773	0.07%
2018/04/16	0	0.00	8	52.74	52.50	-8	15,033	-0.05%
2018/04/13	1	53.00	0	0.00	52.80	1	15,106	0.01%
2018/04/12	22	53.47	5	53.64	53.30	17	15,314	0.11%
2018/04/11	0	0.00	11	53.65	53.30	-11	15,513	-0.07%
2018/04/10	30	53.00	19.3	53.64	53.00	10.7	15,594	0.07%
2018/04/09	3	52.44	10	53.00	53.00	-7	15,704	-0.04%
2018/04/03	22	51.81	0	0.00	52.00	22	15,783	0.14%
2018/04/02	1	52.40	0	0.00	52.50	1	15,886	0.01%
2018/03/29	15	52.03	0	0.00	51.80	15	16,036	0.09%
2018/03/28	2	52.60	0	0.00	52.50	2	15,956	0.01%
2018/03/27	10	53.20	2	53.20	53.30	8	16,044	0.05%
2018/03/26	45	52.23	0.2	52.80	52.80	44.8	16,064	0.28%
2018/03/23	42	52.51	10	52.30	52.20	32	16,204	0.20%
2018/03/22	1	53.20	1	53.80	53.40	0	16,228	0.00%
2018/03/20	3	53.23	0	0.00	53.20	3	16,284	0.02%
2018/03/19	10	53.30	0	0.00	53.60	10	16,471	0.06%
2018/03/16	5	53.10	0	0.00	53.40	5	16,593	0.03%
2018/03/15	2	53.40	0	0.00	53.40	2	16,519	0.01%
2018/03/14	18	53.93	0	0.00	53.90	18	16,604	0.11%
2018/03/13	12	53.99	0	0.00	53.90	12	16,660	0.07%
2018/03/12	1	53.20	21	54.26	54.50	-20	16,673	-0.12%
2018/03/09	9	52.11	0	0.00	52.00	9	16,714	0.05%
2018/03/08	6	52.40	0	0.00	52.40	6	17,459	0.03%
2018/03/07	10	52.80	2	52.60	52.50	8	17,930	0.04%
2018/03/06	1	52.60	0	0.00	52.80	1	18,836	0.01%
2018/03/05	2	52.65	1	53.30	52.60	1	19,210	0.01%
2018/03/02	21	53.18	1	53.30	53.30	20	19,274	0.10%
2018/03/01	2	53.50	0	0.00	53.90	2	19,367	0.01%
2018/02/27	10	54.60	0	0.00	54.50	10	19,397	0.05%
2018/02/26	1	54.50	1	54.30	54.30	0	19,415	0.00%
2018/02/23	0	0.00	7	54.56	54.70	-7	19,762	-0.04%
2018/02/22	0	0.00	9	54.31	54.20	-9	20,668	-0.04%
2018/02/21	2	53.90	11	54.17	54.00	-9	21,958	-0.04%
2018/02/12	0	0.00	6	53.80	53.00	-6	22,058	-0.03%
2018/02/09	4	52.63	1	53.10	52.80	3	21,999	0.01%
2018/02/08	0	0.00	2	53.50	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	5	52.50	52.70	-5	21,929	-0.02%
2018/02/06	21	51.78	10	52.20	50.80	11	21,788	0.05%
2018/02/05	11	53.50	0	0.00	54.10	11	21,376	0.05%
2018/01/30	1	54.80	0.4	54.40	54.40	0.7	21,082	0.00%
2018/01/29	0	0.00	2	55.20	55.20	-2	21,006	-0.01%
2018/01/26	1	54.70	2.5	54.86	54.70	-1.5	20,866	-0.01%
2018/01/25	0	0.00	1	55.80	55.60	-1	20,658	0.00%
2018/01/24	0	0.00	61.1	55.49	55.70	-61.1	20,570	-0.30%
2018/01/23	1	56.30	0	0.00	56.00	1	20,526	0.00%
2018/01/22	1	55.50	0	0.00	55.60	1	20,628	0.00%
2018/01/19	1	55.60	0	0.00	56.00	1	20,908	0.00%
2018/01/18	60	56.00	5	56.30	55.90	55	20,836	0.26%
2018/01/17	3	56.00	60	55.91	56.30	-57	20,787	-0.27%
2018/01/16	0	0.00	4	56.58	56.60	-4	20,659	-0.02%
2018/01/15	5	56.36	22	56.45	56.50	-17	20,518	-0.08%
2018/01/12	0	0.00	4	55.50	55.60	-4	20,278	-0.02%
2018/01/11	6	55.17	1	55.20	55.40	5	20,202	0.02%
2018/01/10	1	56.10	3	56.33	55.60	-2	20,285	-0.01%
2018/01/09	0	0.00	15	55.51	55.80	-15	20,010	-0.07%
2018/01/08	2	55.05	3	55.70	55.70	-1	20,036	0.00%
2018/01/05	9	55.38	6	55.52	55.70	3	19,793	0.02%
2018/01/04	1	54.80	5	55.20	55.40	-4	19,585	-0.02%
2018/01/03	10	55.00	56.9	55.03	55.20	-46.9	19,635	-0.24%
2018/01/02	0	0.00	8	54.15	54.20	-8	19,235	-0.04%