國泰金 (2882)-華南永昌-麻豆券商分點個股進出

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
58.2
漲跌
▲0.7
漲幅
+1.22%
成交量
27,989張
產業
上市金融類股
2552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－華南永昌-麻豆券商分點個股進出

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

華南永昌-麻豆券商分點個股進出
華南永昌-麻豆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
2024/06/07	0	0.00	18	58.11	58.20	-18	30,880	-0.06%
2024/06/06	0.5	57.50	17.1	57.33	57.50	-16.5	31,074	-0.05%
2024/06/05	10.5	56.88	2	56.70	56.50	8.5	31,223	0.03%
2024/06/03	0.5	56.60	19.1	56.55	56.70	-18.6	31,675	-0.06%
2024/05/31	12.6	55.76	2	55.70	56.20	10.6	31,663	0.03%
2024/05/30	6	56.00	23.2	56.15	55.60	-17.2	31,098	-0.06%
2024/05/29	27.2	55.81	5.2	56.60	55.60	22	30,827	0.07%
2024/05/28	1	57.00	13.1	56.26	56.80	-12.1	30,409	-0.04%
2024/05/27	2.1	55.57	28	55.84	55.60	-25.9	30,154	-0.09%
2024/05/24	12	54.74	51	54.80	54.90	-39	30,085	-0.13%
2024/05/23	26	55.02	5.1	54.80	54.80	20.9	30,107	0.07%
2024/05/22	2	55.80	3	55.93	56.00	-1	29,852	0.00%
2024/05/21	8.4	55.04	122.2	55.76	55.40	-113.8	29,708	-0.38%	大賣/鉅額交易
2024/05/20	8	56.10	16	55.99	56.00	-8	29,367	-0.03%
2024/05/17	8.2	56.48	3.8	56.25	56.40	4.4	29,208	0.01%
2024/05/16	13.5	57.04	8	56.65	56.40	5.5	29,050	0.02%
2024/05/15	17	56.18	40.7	56.26	56.60	-23.7	28,227	-0.08%
2024/05/14	15.1	54.48	1.1	54.88	54.30	14.1	27,245	0.05%
2024/05/13	9	55.10	2	55.80	55.10	7	26,962	0.03%
2024/05/10	33	54.63	58.4	54.80	55.50	-25.4	26,191	-0.10%
2024/05/09	7	51.69	6.4	51.94	51.70	0.6	24,534	0.00%
2024/05/08	0	0.00	3	50.83	50.90	-3	24,131	-0.01%
2024/05/07	10	50.75	0	0.00	50.90	10	24,147	0.04%
2024/05/06	5	51.00	11.3	50.98	50.90	-6.3	24,031	-0.03%
2024/05/03	0.1	50.40	43.1	50.22	50.20	-43	23,755	-0.18%
2024/05/02	3	50.30	3	50.50	50.30	0	23,703	0.00%
2024/04/30	56	50.68	40.1	50.71	50.50	15.9	23,517	0.07%
2024/04/29	14	50.60	35.9	50.10	50.80	-21.9	23,098	-0.09%
2024/04/26	2	48.90	1	49.10	48.90	1	22,340	0.00%
2024/04/25	38.2	48.52	1	48.70	48.55	37.2	22,428	0.17%
2024/04/24	0	0.00	11	49.16	49.25	-11	22,385	-0.05%
2024/04/23	7.6	48.61	16.6	48.82	48.75	-8.9	22,603	-0.04%
2024/04/22	5.6	47.95	13.4	48.41	48.40	-7.7	22,828	-0.03%
2024/04/19	12.2	47.72	2	47.50	47.45	10.2	22,753	0.04%
2024/04/18	0	0.00	8.3	48.59	48.45	-8.3	22,431	-0.04%
2024/04/17	3	48.03	111	48.01	47.90	-108	22,340	-0.48%	大賣/鉅額交易
2024/04/16	14.8	47.96	32	48.50	47.85	-17.2	22,176	-0.08%
2024/04/15	7	48.68	1.5	48.88	48.95	5.5	21,808	0.03%
2024/04/12	21.1	49.15	0.4	49.30	49.05	20.7	21,657	0.10%
2024/04/11	0.6	49.55	5.7	49.75	49.70	-5.1	21,353	-0.02%
2024/04/10	6.2	48.82	11.5	49.01	48.75	-5.3	20,845	-0.03%
2024/04/09	2.1	49.20	25.6	49.25	49.45	-23.5	20,642	-0.11%
2024/04/08	0	0.00	2	48.18	48.35	-2	20,144	-0.01%
2024/04/03	1.1	48.17	1.3	48.27	48.05	-0.2	20,142	0.00%
2024/04/01	0.1	48.80	0.6	48.89	48.95	-0.5	20,092	0.00%
2024/03/29	0.6	48.45	4	48.53	48.65	-3.4	19,929	-0.02%
2024/03/28	2	48.25	0.1	48.25	48.25	1.9	19,806	0.01%
2024/03/27	3.1	48.17	1	48.05	48.20	2.1	19,792	0.01%
2024/03/26	30	48.12	1.7	48.19	48.35	28.3	19,800	0.14%
2024/03/25	2.3	48.18	2	47.95	48.10	0.3	19,822	0.00%
2024/03/22	7.1	48.48	33.2	48.81	48.55	-26.1	19,755	-0.13%
2024/03/21	3.6	48.24	18.1	48.27	48.55	-14.5	19,329	-0.07%
2024/03/20	2	47.75	14.1	47.66	47.50	-12.1	19,083	-0.06%
2024/03/19	0.7	47.60	1.1	47.74	47.75	-0.4	19,384	0.00%
2024/03/18	1.2	47.73	53	47.70	47.55	-51.8	19,301	-0.27%
2024/03/15	24.4	47.59	10	47.94	47.65	14.4	19,158	0.08%
2024/03/14	32	48.03	46.2	47.93	48.30	-14.2	18,269	-0.08%
2024/03/13	24	46.53	20.1	46.75	46.80	3.9	17,370	0.02%
2024/03/12	95	46.36	43.5	46.35	46.50	51.5	17,141	0.30%
2024/03/11	14.5	45.94	14.3	46.19	46.05	0.2	16,726	0.00%
2024/03/08	2.2	45.24	13.8	45.20	45.30	-11.6	16,215	-0.07%
2024/03/07	7.7	44.79	9	44.66	44.85	-1.3	15,741	-0.01%
2024/03/06	6.1	44.77	17	44.66	44.55	-10.9	15,652	-0.07%
2024/03/05	0	44.75	38	44.80	44.65	-38	15,917	-0.24%
2024/03/04	23	44.65	0	0.00	44.65	23	15,905	0.14%
2024/03/01	1.3	44.69	3	44.70	44.65	-1.7	15,930	-0.01%
2024/02/29	20.7	44.53	2.4	44.87	45.05	18.3	15,994	0.11%
2024/02/27	1	44.30	17	44.43	44.30	-16	15,657	-0.10%
2024/02/26	25.1	44.39	11	44.31	44.30	14.1	15,576	0.09%
2024/02/23	5.5	44.61	1	44.60	44.45	4.5	15,466	0.03%
2024/02/22	2.1	44.71	1	44.80	44.90	1.1	15,679	0.01%
2024/02/21	5.1	44.85	0.1	45.00	44.75	5	15,691	0.03%
2024/02/19	6	44.88	15.1	44.88	45.00	-9.1	15,792	-0.06%
2024/02/16	1.1	44.50	11	44.39	44.55	-9.9	15,816	-0.06%
2024/02/15	15	44.03	10	44.15	44.05	5	15,933	0.03%
2024/02/05	6.2	43.94	0.3	44.00	43.90	5.9	15,847	0.04%
2024/02/02	0.2	44.32	0	0.00	44.10	0.2	15,646	0.00%
2024/02/01	0.1	44.35	1.1	44.30	44.45	-1	15,568	-0.01%
2024/01/30	3.3	44.01	0	0.00	43.90	3.3	15,388	0.02%
2024/01/29	10	44.30	0	0.00	44.40	10	15,324	0.07%
2024/01/26	0.1	44.50	10	44.35	44.50	-10	15,340	-0.07%
2024/01/25	2	44.30	0.1	44.30	44.35	2	15,366	0.01%
2024/01/24	3	44.15	0.1	44.35	44.20	3	15,325	0.02%
2024/01/23	1	43.95	0.1	44.10	44.20	1	15,272	0.01%
2024/01/22	4.8	43.93	4	43.90	43.85	0.8	15,315	0.01%
2024/01/19	3.1	43.46	9	43.52	43.80	-5.9	15,261	-0.04%
2024/01/18	6.1	43.38	0	0.00	43.30	6.1	15,132	0.04%
2024/01/17	11.4	43.47	0	0.00	43.30	11.4	14,958	0.08%
2024/01/16	0.5	44.03	0	0.00	44.00	0.5	14,499	0.00%
2024/01/15	0.1	44.65	6.5	44.74	44.45	-6.4	14,262	-0.05%
2024/01/12	1.1	44.55	16	44.58	44.50	-15	14,417	-0.10%
2024/01/11	6.2	44.66	0	0.00	44.60	6.2	14,442	0.04%
2024/01/10	20	45.00	0	0.00	44.70	20	14,537	0.14%
2024/01/09	21	45.10	34	44.93	44.75	-13	14,551	-0.09%
2024/01/08	5	45.10	31.1	45.15	45.10	-26.1	14,471	-0.18%
2024/01/05	12.1	44.85	1.3	44.88	44.85	10.8	14,492	0.07%
2024/01/04	3.1	44.79	0.1	44.95	44.70	3	14,633	0.02%
2024/01/03	3.3	44.84	4	44.94	44.95	-0.7	14,958	0.00%
2024/01/02	3.3	45.39	50	45.35	45.50	-46.8	14,818	-0.32%
2023/12/29	5.1	45.60	4	45.70	45.75	1.1	14,897	0.01%
2023/12/28	2.7	45.45	7.1	45.55	45.80	-4.4	15,058	-0.03%
2023/12/27	11	45.43	2	45.50	45.45	9	15,076	0.06%
2023/12/26	32	45.10	3	45.12	45.20	29	15,031	0.19%
2023/12/25	1	45.05	1	44.75	44.85	0	15,071	0.00%
2023/12/22	3.1	44.75	1	44.80	44.65	2.1	15,129	0.01%
2023/12/21	55	44.70	1	44.75	44.70	54	15,143	0.36%
2023/12/20	3	44.87	2.1	44.98	44.85	0.9	15,167	0.01%
2023/12/19	3.1	44.90	1	44.90	44.90	2.1	15,132	0.01%
2023/12/18	0.2	45.53	13	45.50	45.50	-12.8	15,242	-0.08%
2023/12/15	48.1	45.80	0	0.00	45.85	48.1	15,385	0.31%
2023/12/14	20.6	45.85	20.3	45.79	45.90	0.3	15,090	0.00%
2023/12/13	15	44.67	0	0.00	44.70	15	14,626	0.10%
2023/12/12	2.1	44.70	0	0.00	44.75	2.1	14,668	0.01%
2023/12/11	8.1	44.83	0	0.00	44.85	8.1	14,610	0.06%
2023/12/08	27.9	44.95	0	0.00	44.85	27.9	14,513	0.19%
2023/12/07	25.1	45.22	0	45.00	45.00	25	14,380	0.17%
2023/12/06	24	45.59	0	0.00	45.45	24	14,160	0.17%
2023/12/05	25	45.70	3	45.45	45.55	22	14,051	0.16%
2023/12/04	47	46.20	0	46.20	46.25	47	13,799	0.34%
2023/12/01	25.1	46.01	1	46.10	46.05	24	13,838	0.17%
2023/11/30	22	45.90	8	46.50	46.50	14	13,738	0.10%
2023/11/29	22.2	45.85	0	0.00	45.75	22.2	13,300	0.17%
2023/11/28	1	45.85	7	45.97	46.00	-6	13,420	-0.04%
2023/11/27	13.1	46.22	2	45.90	45.75	11.1	13,497	0.08%
2023/11/24	0.1	46.18	0	0.00	46.30	0.1	13,412	0.00%
2023/11/22	0	0.00	2	46.10	46.30	-2	13,527	-0.01%
2023/11/21	1	45.90	42.1	46.24	46.15	-41	13,506	-0.30%
2023/11/20	0	0.00	8	45.70	45.70	-8	13,372	-0.06%
2023/11/17	0.1	45.75	30	45.82	45.80	-30	13,436	-0.22%
2023/11/16	60	45.67	0	0.00	45.65	60	13,339	0.45%
2023/11/15	5	45.62	8	45.89	45.75	-3	13,178	-0.02%
2023/11/14	0	0.00	6.1	45.53	45.45	-6.1	12,979	-0.05%
2023/11/13	6	45.34	0.1	45.50	45.25	5.9	12,936	0.05%
2023/11/10	0.1	45.05	0	0.00	44.95	0.1	12,999	0.00%
2023/11/09	0.1	45.10	1	45.10	45.15	-0.9	13,107	-0.01%
2023/11/07	0	0.00	1	45.10	45.20	-1	13,574	-0.01%
2023/11/06	12	45.45	2.8	45.46	45.35	9.2	13,650	0.07%
2023/11/03	0.1	45.25	2	45.05	45.35	-2	13,730	-0.01%
2023/11/02	0.3	44.85	1.1	44.84	44.85	-0.8	13,962	-0.01%
2023/11/01	0	0.00	2	44.30	44.30	-2	13,947	-0.01%
2023/10/31	0.1	44.00	0	0.00	43.90	0.1	14,171	0.00%
2023/10/30	1.1	43.86	0	0.00	43.95	1.1	14,634	0.01%
2023/10/27	0.1	44.20	0	0.00	44.20	0.1	15,080	0.00%
2023/10/26	0.1	44.00	10.9	44.00	43.85	-10.8	15,462	-0.07%
2023/10/24	14	44.07	0	0.00	44.15	14	15,975	0.09%
2023/10/23	2.1	44.18	1	44.40	44.10	1.1	16,353	0.01%
2023/10/20	0.3	44.49	0	0.00	44.70	0.3	16,283	0.00%
2023/10/19	1.1	45.19	1	45.20	45.10	0.1	16,017	0.00%
2023/10/18	18	45.37	3	45.47	45.60	15	15,992	0.09%
2023/10/17	0	0.00	1	45.50	45.25	-1	15,862	-0.01%
2023/10/16	0.1	45.35	1	45.35	45.50	-1	16,036	-0.01%
2023/10/13	3.3	45.49	0	0.00	45.30	3.3	16,348	0.02%
2023/10/12	1	45.90	12.1	45.95	46.15	-11.1	16,565	-0.07%
2023/10/11	0	0.00	8.3	45.58	45.95	-8.3	16,466	-0.05%
2023/10/06	2.1	44.40	10	44.20	44.55	-8	16,194	-0.05%
2023/10/05	12	43.79	1.1	43.91	44.05	11	16,381	0.07%
2023/10/04	9.6	43.66	0	0.00	43.55	9.6	16,486	0.06%
2023/10/03	3.4	44.15	10	44.10	44.00	-6.6	16,314	-0.04%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	1.2	44.66	0	0.00	44.55	1.2	16,601	0.01%
2023/09/27	0	0.00	1	44.50	44.60	-1	16,568	-0.01%
2023/09/26	3.1	44.40	0	0.00	44.45	3.1	16,547	0.02%
2023/09/25	3.1	44.72	7.2	44.85	44.85	-4.1	16,456	-0.02%
2023/09/22	2.1	44.76	0	0.00	44.70	2.1	16,512	0.01%
2023/09/21	6	44.87	0	0.00	44.90	6	16,526	0.04%
2023/09/20	0.1	45.95	1.1	45.85	45.70	-1	16,348	-0.01%
2023/09/19	0	46.50	1	46.40	46.35	-1	16,310	-0.01%
2023/09/15	0.1	46.70	0.2	46.75	46.65	-0.1	16,421	0.00%
2023/09/14	1	46.80	0	46.75	46.90	1	16,289	0.01%
2023/09/13	3	46.63	13.2	46.61	46.75	-10.2	16,345	-0.06%
2023/09/12	2	46.53	0.1	46.50	46.65	2	16,622	0.01%
2023/09/11	0	0.00	0.1	46.25	46.55	-0.1	16,620	0.00%
2023/09/08	0.1	46.10	0.5	46.02	46.30	-0.5	16,744	0.00%
2023/09/07	0	0.00	0.7	45.70	45.70	-0.7	17,001	0.00%
2023/09/06	1.1	45.99	0	0.00	45.80	1.1	17,246	0.01%
2023/09/05	0	0.00	0.1	46.40	46.45	-0.1	17,354	0.00%
2023/09/01	1.1	46.53	12.1	46.14	46.60	-11	18,058	-0.06%
2023/08/31	0	45.70	0	0.00	45.60	0	17,967	0.00%
2023/08/30	0	0.00	2	46.10	46.10	-2	18,138	-0.01%
2023/08/29	0	45.80	1.5	45.97	46.05	-1.5	18,240	-0.01%
2023/08/25	0.2	44.63	15	44.55	44.50	-14.9	19,481	-0.08%
2023/08/24	4.1	44.55	2	44.55	44.65	2.1	19,716	0.01%
2023/08/23	17.2	44.72	0	0.00	44.70	17.2	20,015	0.09%
2023/08/22	4.5	44.91	20.3	44.90	45.00	-15.8	20,119	-0.08%
2023/08/21	0.7	45.30	0.1	45.40	45.40	0.6	20,286	0.00%
2023/08/18	2.1	45.11	1	45.20	45.20	1.1	20,446	0.01%
2023/08/17	21	45.42	4	45.46	45.30	17	20,594	0.08%
2023/08/16	10.3	45.15	2.4	45.16	45.10	7.9	20,645	0.04%
2023/08/15	11	45.39	15	45.38	45.40	-4	21,046	-0.02%
2023/08/14	7.9	45.32	10	45.20	45.40	-2.1	21,344	-0.01%
2023/08/11	9.3	46.59	20.8	46.85	46.45	-11.6	21,395	-0.05%
2023/08/10	0.1	46.50	2.2	46.60	46.60	-2.1	21,437	-0.01%
2023/08/09	2.7	46.49	1	46.45	46.45	1.7	21,514	0.01%
2023/08/08	10	47.05	15.3	47.02	47.05	-5.3	21,727	-0.02%
2023/08/07	3.2	46.42	1	46.30	46.45	2.2	21,777	0.01%
2023/08/04	1.1	46.30	7	46.50	46.30	-5.9	21,795	-0.03%
2023/08/02	7	46.38	2	46.25	46.20	5	21,721	0.02%
2023/08/01	2.1	46.57	43.5	46.71	47.25	-41.4	21,359	-0.19%
2023/07/31	3.3	45.84	4.2	45.93	45.75	-0.8	20,808	0.00%
2023/07/28	5.7	45.60	5.2	45.70	45.75	0.5	20,486	0.00%
2023/07/27	17.3	45.95	10.4	45.98	46.00	6.9	20,452	0.03%
2023/07/26	0	0.00	10.6	45.21	45.35	-10.6	20,136	-0.05%
2023/07/25	0.1	44.30	4	44.30	44.55	-4	19,903	-0.02%
2023/07/24	1.1	44.15	0.1	44.20	44.20	1	19,925	0.00%
2023/07/21	0.1	44.50	1	44.50	44.40	-1	20,007	0.00%
2023/07/20	10	44.70	2	44.63	44.75	8	20,025	0.04%
2023/07/19	1	44.65	6	44.48	44.50	-5	19,914	-0.03%
2023/07/18	5.1	45.00	6.8	45.02	45.05	-1.7	19,807	-0.01%
2023/07/17	9.2	44.91	13.7	44.95	45.00	-4.5	19,538	-0.02%
2023/07/14	18	43.91	2	44.10	44.10	16	19,244	0.08%
2023/07/13	2	44.00	0	0.00	43.60	2	19,219	0.01%
2023/07/12	6	43.93	21.1	43.95	44.00	-15.1	19,104	-0.08%
2023/07/11	18	43.35	15.2	43.49	43.60	2.8	19,068	0.01%
2023/07/10	0	0.00	36.7	42.51	42.65	-36.7	19,014	-0.19%
2023/07/07	8.5	42.16	0	0.00	42.25	8.5	18,995	0.04%
2023/07/06	11.9	42.79	0	0.00	42.50	11.9	18,948	0.06%
2023/07/05	1	43.40	10	43.40	43.20	-9	18,679	-0.05%
2023/07/04	32	43.15	2	43.15	43.05	30	18,804	0.16%
2023/07/03	16.7	43.26	1	43.25	43.30	15.7	18,884	0.08%
2023/06/30	10.2	43.24	1	43.30	43.15	9.2	19,065	0.05%
2023/06/29	0.1	43.80	0	0.00	43.40	0.1	19,023	0.00%
2023/06/28	2.5	43.58	10	43.60	43.65	-7.5	18,959	-0.04%
2023/06/27	4	44.03	0	0.00	44.15	4	18,865	0.02%
2023/06/26	0	0.00	9	44.00	44.05	-9	18,810	-0.05%
2023/06/21	0.1	44.40	20	44.32	44.40	-19.9	18,796	-0.11%
2023/06/20	20	44.35	1.3	44.16	44.35	18.7	18,939	0.10%
2023/06/19	6.2	43.80	0.4	43.90	43.90	5.8	19,245	0.03%
2023/06/16	14.1	44.19	0	0.00	43.90	14.1	19,296	0.07%
2023/06/15	9	44.28	0	0.00	44.35	9	19,510	0.05%
2023/06/14	0	0.00	4.1	44.53	44.60	-4.1	19,815	-0.02%
2023/06/13	21.1	44.06	0	0.00	44.10	21.1	20,165	0.10%
2023/06/12	9.5	44.25	17	44.05	44.05	-7.6	20,040	-0.04%
2023/06/09	5.1	44.52	0	0.00	44.60	5.1	20,220	0.03%
2023/06/08	37.3	45.01	2	44.25	44.60	35.3	20,265	0.17%
2023/06/07	3	45.10	9	45.40	45.40	-6	20,307	-0.03%
2023/06/06	13.2	45.25	6	45.20	45.25	7.2	20,210	0.04%
2023/06/05	23	44.95	31.7	45.39	45.25	-8.7	20,213	-0.04%
2023/06/02	3.9	44.19	2.5	44.43	44.45	1.4	19,891	0.01%
2023/06/01	5.1	43.96	0	0.00	44.00	5.1	19,911	0.03%
2023/05/31	3.1	44.45	0.2	44.70	44.30	2.9	19,733	0.01%
2023/05/30	11	44.98	1	45.00	44.50	10	18,585	0.05%
2023/05/29	11	44.43	16.2	45.04	44.75	-5.2	18,760	-0.03%
2023/05/26	0.3	44.07	0	0.00	43.90	0.3	18,509	0.00%
2023/05/25	2.5	44.11	0	0.00	44.05	2.5	18,466	0.01%
2023/05/24	2.2	44.77	2	44.53	44.80	0.2	18,428	0.00%
2023/05/23	2.2	44.82	8	44.96	44.80	-5.8	18,451	-0.03%
2023/05/22	5	45.45	1	45.40	45.15	4	18,615	0.02%
2023/05/19	2.4	44.78	22.1	45.02	45.15	-19.7	18,867	-0.10%
2023/05/18	1	44.25	14.1	44.30	44.40	-13.1	18,393	-0.07%
2023/05/17	8.1	43.60	3.6	43.82	43.95	4.5	18,294	0.02%
2023/05/16	0	0.00	12.1	43.55	43.60	-12.1	18,227	-0.07%
2023/05/15	65.3	42.64	87	43.30	43.35	-21.7	18,107	-0.12%
2023/05/12	29.1	42.82	0	0.00	42.65	29.1	18,034	0.16%
2023/05/11	8	43.35	22.2	43.57	43.70	-14.2	17,729	-0.08%
2023/05/10	3.5	43.03	5	43.00	43.05	-1.6	17,471	-0.01%
2023/05/09	4	43.20	7.1	43.28	43.50	-3.1	17,476	-0.02%
2023/05/08	2.6	42.95	3.4	43.03	43.05	-0.8	17,565	0.00%
2023/05/05	2	42.45	6	42.47	42.65	-4	17,742	-0.02%
2023/05/04	1.1	42.22	2	42.15	42.50	-0.9	18,392	0.00%
2023/05/03	2.2	42.18	8	42.30	42.40	-5.9	18,694	-0.03%
2023/05/02	1.2	42.04	1	42.30	42.50	0.2	19,081	0.00%
2023/04/27	2	42.05	0	0.00	42.25	2	19,728	0.01%
2023/04/26	3	42.18	10.7	42.45	42.35	-7.7	19,928	-0.04%
2023/04/25	0.8	42.65	20.8	42.75	42.60	-20	20,081	-0.10%
2023/04/24	0.2	42.60	8	42.55	42.65	-7.8	20,163	-0.04%
2023/04/21	2	42.78	12	42.65	42.70	-10	20,326	-0.05%
2023/04/20	0	0.00	0.5	42.83	42.95	-0.5	20,474	0.00%
2023/04/19	1.1	42.83	1	42.70	42.75	0.1	21,138	0.00%
2023/04/18	2	42.93	14	43.20	43.10	-12	21,287	-0.06%
2023/04/17	2	43.10	21	43.06	43.20	-19	21,528	-0.09%
2023/04/14	1.1	43.05	8	43.13	43.15	-6.9	21,676	-0.03%
2023/04/13	1	42.55	1.1	42.61	42.60	-0.1	21,991	0.00%
2023/04/12	1	42.95	11	42.85	42.95	-10	23,366	-0.04%
2023/04/11	1.5	42.43	46.1	42.64	42.65	-44.6	23,436	-0.19%
2023/04/10	1	42.45	2	42.50	42.55	-1	23,472	0.00%
2023/04/07	5	42.21	33.1	42.11	42.25	-28.1	23,431	-0.12%
2023/04/06	0	41.85	6	41.92	42.00	-6	23,302	-0.03%
2023/03/31	3	41.67	2	41.80	41.80	1	23,594	0.00%
2023/03/30	14	41.50	0	0.00	41.60	14	23,594	0.06%
2023/03/29	0	41.70	14	41.72	41.85	-14	23,677	-0.06%
2023/03/28	4	41.65	7.1	41.58	41.55	-3.1	23,992	-0.01%
2023/03/27	30.1	41.30	4	41.20	41.35	26.1	24,166	0.11%
2023/03/24	7	41.29	7	41.39	41.30	0	24,527	0.00%
2023/03/23	3	41.30	6.3	41.36	41.55	-3.3	24,585	-0.01%
2023/03/22	1	41.25	18.1	41.19	41.35	-17.1	24,551	-0.07%
2023/03/21	9	40.74	1	40.75	40.75	8	24,426	0.03%
2023/03/20	23.3	40.22	0	0.00	40.20	23.3	24,598	0.09%
2023/03/17	7.1	40.97	12	41.10	41.00	-4.9	24,387	-0.02%
2023/03/16	31.3	40.72	10.2	40.65	40.50	21.1	24,373	0.09%
2023/03/15	2.1	41.78	1.1	41.86	41.50	1	24,276	0.00%
2023/03/14	14.8	41.70	5	41.59	41.55	9.8	24,661	0.04%
2023/03/13	13.2	42.19	0	0.00	42.30	13.2	24,935	0.05%
2023/03/10	31.7	42.89	5.5	42.71	42.70	26.2	25,078	0.10%
2023/03/09	3	43.68	3.3	43.62	43.65	-0.3	25,129	0.00%
2023/03/08	4.2	43.49	6	43.35	43.75	-1.8	25,940	-0.01%
2023/03/07	12	43.61	1	43.65	43.75	11	26,525	0.04%
2023/03/06	21.9	43.44	18.3	43.63	43.60	3.6	26,702	0.01%
2023/03/03	5.3	42.98	6	42.93	42.90	-0.7	26,792	0.00%
2023/03/02	1.5	42.87	1	43.10	43.00	0.5	26,977	0.00%
2023/03/01	2.2	42.81	0	0.00	42.75	2.2	27,137	0.01%
2023/02/24	2.1	43.40	5	43.50	43.45	-2.9	26,962	-0.01%
2023/02/23	13	43.38	0.9	43.42	43.30	12.1	26,909	0.04%
2023/02/22	9.7	43.33	1	43.40	43.35	8.7	26,842	0.03%
2023/02/21	8	43.77	0	0.00	43.85	8	26,799	0.03%
2023/02/20	5.2	44.34	3	44.35	44.45	2.2	26,879	0.01%
2023/02/17	3.5	43.84	64	43.88	44.00	-60.5	26,840	-0.23%
2023/02/16	0	0.00	0.1	43.20	43.05	-0.1	26,950	0.00%
2023/02/15	9	42.98	2	43.45	42.95	7	27,722	0.03%
2023/02/14	0	0.00	7	43.29	43.60	-7	27,665	-0.03%
2023/02/13	3	42.70	1	42.55	42.90	2	27,674	0.01%
2023/02/10	2.2	42.56	4	42.69	42.65	-1.9	27,777	-0.01%
2023/02/08	2	42.85	0	0.00	42.85	2	27,871	0.01%
2023/02/07	2.2	42.83	2.3	42.94	42.80	-0.1	27,990	0.00%
2023/02/06	10.3	42.94	5	42.76	42.65	5.3	28,020	0.02%
2023/02/03	13.7	43.39	11	43.30	43.30	2.7	27,859	0.01%
2023/02/02	20	44.09	27.1	44.00	44.05	-7.1	27,739	-0.03%
2023/02/01	0	0.00	10	42.93	43.00	-10	27,346	-0.04%
2023/01/31	0.5	42.60	4	42.68	42.55	-3.5	27,273	-0.01%
2023/01/30	3.3	42.59	19.6	42.62	42.70	-16.3	27,171	-0.06%
2023/01/17	0	0.00	13	41.91	42.00	-13	26,752	-0.05%
2023/01/16	13.6	41.78	11	41.89	41.75	2.6	26,590	0.01%
2023/01/13	2.3	41.99	11.1	42.03	41.80	-8.8	27,003	-0.03%
2023/01/12	3.7	41.71	2	41.75	41.70	1.7	27,100	0.01%
2023/01/11	1	41.52	3	41.45	41.40	-2	27,226	-0.01%
2023/01/10	3.2	41.66	3	41.63	41.70	0.2	27,398	0.00%
2023/01/09	2.1	41.49	26.3	41.68	42.00	-24.2	27,590	-0.09%
2023/01/06	24.2	40.73	4	40.48	40.75	20.2	27,378	0.07%
2023/01/05	2	40.13	2.4	40.20	40.25	-0.4	28,347	0.00%
2023/01/04	5	39.95	6.4	40.01	39.95	-1.4	28,290	0.00%
2023/01/03	33	39.89	6.7	39.98	39.95	26.3	28,532	0.09%
2022/12/30	3.2	39.87	44	39.98	40.00	-40.8	28,201	-0.14%
2022/12/29	2	40.15	1.5	40.23	40.10	0.5	26,812	0.00%
2022/12/28	1.2	40.72	0	0.00	40.65	1.2	27,146	0.00%
2022/12/27	1	41.10	9.4	41.08	41.15	-8.4	27,356	-0.03%
2022/12/26	3.1	40.97	0	0.00	41.00	3.1	27,657	0.01%
2022/12/23	1.1	41.24	8	41.03	41.15	-6.9	28,154	-0.02%
2022/12/22	4.2	40.19	2	40.00	40.40	2.2	28,137	0.01%
2022/12/21	3	39.98	7	39.97	40.00	-4	28,540	-0.01%
2022/12/20	21.2	40.04	0	0.00	40.15	21.2	28,645	0.07%
2022/12/19	8.3	40.39	1	40.50	40.15	7.3	28,562	0.03%
2022/12/16	4.1	40.25	1	40.15	40.20	3.1	28,483	0.01%
2022/12/15	4.1	40.59	4	40.55	40.60	0.1	28,536	0.00%
2022/12/14	22.2	40.95	14	40.99	40.90	8.2	28,476	0.03%
2022/12/13	2	40.90	0.1	41.05	40.95	1.9	28,389	0.01%
2022/12/12	3.5	40.39	3.5	40.78	41.00	0	28,282	0.00%
2022/12/09	1.2	40.93	3	41.22	41.10	-1.8	28,268	-0.01%
2022/12/08	12.5	40.97	3	41.07	40.75	9.5	28,141	0.03%
2022/12/07	7.1	41.42	1	41.75	41.40	6.1	28,225	0.02%
2022/12/06	20.4	41.75	0.2	42.50	41.40	20.2	28,216	0.07%
2022/12/05	26.7	42.88	0	0.00	42.85	26.7	27,965	0.10%
2022/12/02	5.4	43.89	0	0.00	44.00	5.4	27,585	0.02%
2022/12/01	8.5	44.06	6	44.28	44.15	2.5	27,673	0.01%
2022/11/30	6.2	43.65	3	43.48	43.55	3.2	27,240	0.01%
2022/11/29	13	42.13	15	42.77	43.45	-2	26,436	-0.01%
2022/11/28	5.3	41.88	1	42.30	42.00	4.3	26,038	0.02%
2022/11/25	1.2	42.71	0	0.00	42.55	1.2	26,098	0.00%
2022/11/24	1.1	42.56	0.1	42.75	42.55	1	26,129	0.00%
2022/11/23	11.1	42.22	17	42.69	42.75	-6	26,779	-0.02%
2022/11/22	5	41.45	0	0.00	42.20	5	26,833	0.02%
2022/11/21	0	0.00	1	42.00	42.10	-1	26,610	0.00%
2022/11/18	1.1	41.71	3.1	42.03	41.90	-2	26,485	-0.01%
2022/11/17	2.5	41.36	0	0.00	41.55	2.5	26,412	0.01%
2022/11/16	0.1	41.95	12	42.02	41.70	-11.9	26,379	-0.05%
2022/11/15	2	42.40	3.1	42.17	42.40	-1.1	26,222	0.00%
2022/11/14	4.5	41.91	3.1	41.97	41.75	1.4	25,892	0.01%
2022/11/11	5	41.72	13.1	41.42	41.90	-8.1	25,414	-0.03%
2022/11/10	10	39.63	1	39.90	39.65	9	24,727	0.04%
2022/11/09	0	0.00	3	40.02	40.15	-3	24,595	-0.01%
2022/11/08	0.2	39.73	0	0.00	39.70	0.2	24,398	0.00%
2022/11/07	5.1	39.20	16.1	39.23	39.55	-11	24,294	-0.05%
2022/11/04	4.2	38.60	2	38.90	38.95	2.2	24,403	0.01%
2022/11/03	8.1	38.39	2.1	38.63	38.85	6	24,406	0.02%
2022/11/02	0.3	38.36	0	0.00	38.50	0.3	24,309	0.00%
2022/11/01	14.1	37.97	2	38.05	38.10	12.1	24,291	0.05%
2022/10/31	2.2	38.07	0	0.00	37.80	2.2	24,394	0.01%
2022/10/28	9	38.16	1.2	38.25	38.25	7.8	24,292	0.03%
2022/10/27	4.1	38.71	5.3	38.73	38.50	-1.1	24,119	0.00%
2022/10/26	2.2	38.45	18	38.49	38.50	-15.8	24,305	-0.07%
2022/10/25	7	37.37	1	37.40	37.50	6	24,108	0.02%
2022/10/24	3	37.00	4	37.09	37.00	-1	24,068	0.00%
2022/10/21	37.3	36.67	1.2	36.80	36.55	36.1	24,012	0.15%
2022/10/20	7	37.56	2.1	37.59	37.85	5	23,418	0.02%
2022/10/19	23.4	38.30	2	38.30	38.30	21.4	23,093	0.09%
2022/10/18	1.2	37.81	2.2	38.24	38.15	-0.9	22,896	0.00%
2022/10/17	4	37.14	0	0.00	37.65	4	22,912	0.02%
2022/10/14	8.5	37.96	8	37.94	37.65	0.5	22,757	0.00%
2022/10/13	37.9	37.94	1	37.45	37.45	36.9	22,489	0.16%
2022/10/12	4	39.44	4	39.53	39.55	0	21,438	0.00%
2022/10/11	6.6	39.63	12	39.68	39.60	-5.4	21,428	-0.03%
2022/10/07	1.1	40.84	0	0.00	40.50	1.1	21,263	0.01%
2022/10/06	2	40.68	0.1	40.75	40.80	2	21,251	0.01%
2022/10/05	7.1	40.99	11	40.75	40.75	-3.9	21,353	-0.02%
2022/10/04	0.1	39.05	2	39.15	39.55	-1.9	21,088	-0.01%
2022/10/03	15.9	39.04	1	39.20	39.00	14.9	20,804	0.07%
2022/09/30	52.2	39.66	4	39.78	39.95	48.2	20,796	0.23%
2022/09/29	0.5	40.20	2	40.18	40.15	-1.5	20,805	-0.01%
2022/09/28	15.3	39.98	4	40.75	39.80	11.3	20,810	0.05%
2022/09/27	5.6	41.02	1	41.50	40.95	4.6	20,639	0.02%
2022/09/26	3.2	41.36	0	0.00	41.50	3.2	21,366	0.01%
2022/09/23	0	0.00	12	42.09	42.10	-12	21,834	-0.05%
2022/09/22	19.7	41.50	1	41.50	41.65	18.7	22,219	0.08%
2022/09/21	3.6	42.68	0	0.00	42.55	3.6	22,120	0.02%
2022/09/20	0.3	43.15	11	43.15	43.05	-10.7	22,130	-0.05%
2022/09/19	3	42.87	10	42.93	42.75	-7	22,164	-0.03%
2022/09/16	3.8	42.75	3	42.88	42.80	0.8	22,159	0.00%
2022/09/15	1	42.65	4	43.33	43.10	-3	22,064	-0.01%
2022/09/14	9.4	42.76	2	42.95	42.85	7.4	22,111	0.03%
2022/09/13	6.6	43.81	2	44.15	43.65	4.6	22,175	0.02%
2022/09/12	2.1	43.67	11	43.88	44.05	-8.9	22,134	-0.04%
2022/09/08	7.6	43.16	0	43.30	43.15	7.6	22,224	0.03%
2022/09/07	16.6	43.44	3	43.88	43.15	13.6	22,064	0.06%
2022/09/06	0	0.00	9	44.39	44.25	-9	21,669	-0.04%
2022/09/05	1.1	44.05	0	0.00	44.05	1.1	21,726	0.00%
2022/09/02	10.7	44.27	0	0.00	44.05	10.7	21,799	0.05%
2022/09/01	3.7	44.13	8	44.29	44.55	-4.3	21,565	-0.02%
2022/08/31	5	44.37	4	44.59	44.55	1	21,355	0.00%
2022/08/30	30.9	44.63	0.1	45.05	44.45	30.8	21,176	0.15%
2022/08/29	16.2	45.64	0	0.00	45.60	16.2	20,453	0.08%
2022/08/26	1	46.85	1	46.95	46.75	0	20,276	0.00%
2022/08/25	1.2	46.52	1	46.50	46.55	0.1	20,411	0.00%
2022/08/24	1	46.21	4	46.29	46.35	-3	20,674	-0.01%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	11	46.99	0	0.00	46.85	11	21,431	0.05%
2022/08/19	1	47.10	11	47.32	47.50	-10	21,698	-0.05%
2022/08/18	1.1	47.11	0	0.00	47.25	1.1	22,138	0.00%
2022/08/17	4.2	47.23	3	47.32	47.45	1.2	22,675	0.01%
2022/08/16	5	47.17	0	0.00	47.10	5	22,832	0.02%
2022/08/15	2	47.30	0	0.00	47.30	2	22,986	0.01%
2022/08/12	1	47.20	4	47.23	47.25	-3	23,091	-0.01%
2022/08/11	5.1	46.88	7	47.04	47.20	-1.9	23,318	-0.01%
2022/08/10	8.7	46.20	6	46.28	46.40	2.7	23,541	0.01%
2022/08/09	3	46.08	1	46.40	46.10	2	23,832	0.01%
2022/08/08	11	46.05	11	45.78	46.15	0	24,081	0.00%
2022/08/05	0	0.00	37.1	45.65	45.75	-37.1	24,454	-0.15%
2022/08/04	2.1	44.78	5.1	44.96	44.85	-3	24,900	-0.01%
2022/08/03	1	44.60	6.2	44.86	44.95	-5.2	25,328	-0.02%
2022/08/02	32.3	44.72	2	45.13	44.85	30.3	25,763	0.12%
2022/08/01	4	45.30	3	45.38	45.45	1	25,797	0.00%
2022/07/29	5.1	45.72	1	45.85	45.50	4.1	25,923	0.02%
2022/07/28	3.1	45.62	3	45.53	45.80	0.1	26,137	0.00%
2022/07/27	2	45.30	5	45.10	45.25	-3	26,025	-0.01%
2022/07/26	1	45.25	16	45.68	45.60	-15	25,939	-0.06%
2022/07/25	20.1	45.05	7	45.49	45.55	13.1	25,920	0.05%
2022/07/22	8	44.85	6.6	45.02	45.00	1.4	26,096	0.01%
2022/07/21	12.6	44.52	1	44.90	45.05	11.6	25,997	0.04%
2022/07/20	7.2	45.10	2	45.80	44.90	5.2	25,840	0.02%
2022/07/19	3	44.83	0	0.00	44.95	3	25,852	0.01%
2022/07/18	1.2	45.04	12	45.14	45.20	-10.8	25,908	-0.04%
2022/07/15	18.2	44.33	0	0.00	44.15	18.2	25,818	0.07%
2022/07/14	5	45.01	5	45.10	45.00	0	25,713	0.00%
2022/07/13	0	0.00	16.4	45.25	45.50	-16.4	25,681	-0.06%
2022/07/12	11.3	43.93	12	43.92	43.80	-0.8	25,547	0.00%
2022/07/11	3	44.88	2.2	45.14	45.05	0.8	25,405	0.00%
2022/07/08	21.5	45.23	3	45.30	44.80	18.5	25,391	0.07%
2022/07/07	8.1	44.87	3	45.20	45.05	5.1	25,204	0.02%
2022/07/06	38.2	45.16	6	45.25	44.95	32.2	24,767	0.13%
2022/07/05	1	45.95	38.1	46.64	46.75	-37.1	24,464	-0.15%
2022/07/04	49.1	45.19	0	0.00	45.50	49.1	24,130	0.20%
2022/07/01	15.1	50.31	0	0.00	49.70	15.1	23,435	0.06%
2022/06/30	9	51.62	0.4	52.05	50.90	8.6	22,938	0.04%
2022/06/29	21.7	52.75	1	53.00	52.80	20.7	22,573	0.09%
2022/06/28	10	53.50	6.5	53.80	53.80	3.5	22,282	0.02%
2022/06/27	3.3	53.54	3	54.00	53.50	0.3	22,246	0.00%
2022/06/24	1	53.40	6.1	53.78	53.40	-5.1	22,146	-0.02%
2022/06/23	9	52.76	2.1	53.04	53.00	7	22,070	0.03%
2022/06/22	5	53.46	1.2	54.13	53.00	3.8	21,859	0.02%
2022/06/21	1	54.50	13.4	53.67	54.20	-12.4	21,818	-0.06%
2022/06/20	46.1	53.03	5.3	53.26	51.80	40.8	21,646	0.19%
2022/06/17	8.1	52.96	2.6	53.22	53.00	5.5	21,328	0.03%
2022/06/16	3	53.87	3.1	54.26	53.70	-0.1	21,114	0.00%
2022/06/15	0.1	53.70	6.1	53.73	53.60	-6	21,307	-0.03%
2022/06/14	10.2	53.50	1	53.90	53.40	9.2	21,655	0.04%
2022/06/13	4.3	53.41	8	53.51	53.80	-3.7	21,737	-0.02%
2022/06/10	1	54.80	7	54.71	54.80	-6	21,637	-0.03%
2022/06/09	1	54.80	31	54.51	54.80	-30	21,695	-0.14%
2022/06/08	1.1	54.83	0.1	55.00	54.80	1.1	21,644	0.00%
2022/06/07	0.2	54.80	2	54.95	54.80	-1.8	21,762	-0.01%
2022/06/06	3.4	54.22	2	54.75	54.80	1.4	21,784	0.01%
2022/06/02	5.6	54.14	3.1	54.61	54.50	2.5	22,417	0.01%
2022/06/01	2.1	54.58	2.1	54.95	54.70	0.1	22,979	0.00%
2022/05/31	10	54.50	8	54.58	55.70	2	22,896	0.01%
2022/05/30	6	53.80	4.1	53.80	54.00	2	22,429	0.01%
2022/05/27	4	52.25	3.1	52.50	52.60	0.9	22,288	0.00%
2022/05/26	7	51.69	5	52.10	51.50	2	22,215	0.01%
2022/05/25	41.1	51.42	4	51.53	51.40	37.1	22,592	0.16%
2022/05/24	5	52.12	5	52.74	52.00	0	22,536	0.00%
2022/05/23	4	52.25	2	53.05	52.30	2	22,330	0.01%
2022/05/20	16	53.14	3	53.13	52.90	13	22,422	0.06%
2022/05/19	14	52.88	0	0.00	52.70	14	22,386	0.06%
2022/05/18	4.1	53.73	21.1	53.52	54.10	-17	22,267	-0.08%
2022/05/17	5	52.66	0	0.00	52.60	5	22,037	0.02%
2022/05/16	3.1	53.02	6	52.95	53.20	-2.9	21,829	-0.01%
2022/05/13	7.1	54.20	74	54.58	54.30	-67	21,687	-0.31%
2022/05/12	16.3	54.98	50	55.40	54.10	-33.7	21,631	-0.16%
2022/05/11	11.6	56.51	17	56.98	56.20	-5.4	21,071	-0.03%
2022/05/10	14	57.73	6	57.98	58.00	8	20,754	0.04%
2022/05/09	19.5	58.88	6.9	59.65	58.70	12.6	20,458	0.06%
2022/05/06	5.1	61.08	10	61.10	61.20	-4.9	20,385	-0.02%
2022/05/05	29	62.63	0	0.00	62.30	29	20,764	0.14%
2022/05/04	0	0.00	3	62.63	62.90	-3	20,627	-0.01%
2022/05/03	2	62.20	4	62.30	62.30	-2	21,465	-0.01%
2022/04/29	2	62.45	3	62.57	62.50	-1	21,850	0.00%
2022/04/28	6	61.67	3	61.80	62.10	3	22,381	0.01%
2022/04/27	11	62.44	0	0.00	62.00	11	22,558	0.05%
2022/04/26	1	63.50	5	63.90	64.00	-4	22,855	-0.02%
2022/04/25	3.1	63.16	4	63.33	63.80	-1	23,163	0.00%
2022/04/22	2	63.15	23.1	63.34	64.20	-21.1	23,431	-0.09%
2022/04/21	22	63.27	1	63.90	63.90	21	24,414	0.09%
2022/04/20	0.1	63.00	4	63.58	63.90	-4	25,839	-0.02%
2022/04/19	29	63.40	2.1	63.60	62.70	27	26,378	0.10%
2022/04/18	10.1	63.06	1	63.10	62.80	9.1	27,777	0.03%
2022/04/15	7.1	64.08	5.9	64.10	64.00	1.2	27,751	0.00%
2022/04/14	2	65.15	3	64.90	64.70	-1	27,884	0.00%
2022/04/13	1	65.30	15.1	65.38	65.40	-14.1	27,974	-0.05%
2022/04/12	8.1	64.60	25	64.64	64.90	-17	27,981	-0.06%
2022/04/11	11.5	64.37	26.3	65.27	64.80	-14.9	28,013	-0.05%
2022/04/08	1	64.60	19	64.72	65.00	-18	28,067	-0.06%
2022/04/07	4	65.02	1	65.50	64.80	3	28,116	0.01%
2022/04/06	1.1	64.90	12	65.15	65.50	-11	28,488	-0.04%
2022/04/01	0	0.00	27	64.71	65.00	-27	28,650	-0.09%
2022/03/31	0	0.00	3.1	64.50	64.50	-3.1	28,580	-0.01%
2022/03/30	19	64.38	26	64.32	64.40	-7	28,688	-0.02%
2022/03/29	0	0.00	2	63.80	63.80	-2	28,632	-0.01%
2022/03/28	4.1	62.85	2.6	63.15	63.30	1.4	28,632	0.00%
2022/03/25	5.2	63.58	6	63.60	63.50	-0.9	28,679	0.00%
2022/03/24	8.1	63.99	2	64.30	64.30	6.1	28,745	0.02%
2022/03/23	0	0.00	30.1	64.71	64.80	-30.1	28,715	-0.10%
2022/03/22	0	0.00	5.6	63.41	63.60	-5.6	28,460	-0.02%
2022/03/21	26	63.50	1	63.70	63.60	25	28,562	0.09%
2022/03/18	3	63.30	72.1	63.31	63.30	-69.1	28,550	-0.24%
2022/03/17	1.1	62.98	9.1	62.92	63.10	-8	28,392	-0.03%
2022/03/16	2.5	61.54	11	61.76	62.00	-8.5	28,028	-0.03%
2022/03/15	2	61.15	12	61.15	61.30	-10	27,888	-0.04%
2022/03/14	10	61.00	6.1	61.18	61.20	4	27,942	0.01%
2022/03/11	1.1	60.01	11	60.49	60.30	-10	28,019	-0.04%
2022/03/10	108	59.57	28.1	60.21	60.30	80	28,069	0.28%	大買/
2022/03/09	16	59.04	6.1	59.13	59.00	10	27,951	0.04%
2022/03/08	46.1	58.46	83	58.54	58.50	-37	27,980	-0.13%
2022/03/07	36.6	59.38	21	59.26	59.40	15.6	27,493	0.06%
2022/03/04	11.4	61.39	6	61.42	61.20	5.4	27,369	0.02%
2022/03/03	3	62.03	3	62.23	62.10	0	27,473	0.00%
2022/03/02	3	61.94	2	61.95	62.00	1	28,000	0.00%
2022/03/01	16	62.64	14	62.19	62.60	2	28,021	0.01%
2022/02/25	20.7	62.10	3	62.30	62.30	17.7	27,836	0.06%
2022/02/24	14.1	62.91	15.2	63.08	63.00	-1.2	27,194	0.00%
2022/02/23	3	63.60	8	63.80	63.70	-5	26,972	-0.02%
2022/02/22	41.8	63.71	12	63.41	63.70	29.8	27,302	0.11%
2022/02/21	1	64.00	6	64.25	64.60	-5	27,870	-0.02%
2022/02/18	9	64.20	1	64.60	64.60	8	28,908	0.03%
2022/02/17	3.1	64.44	12.2	64.69	64.70	-9.1	28,921	-0.03%
2022/02/16	1	64.30	3	64.70	64.80	-2	29,058	-0.01%
2022/02/15	5	64.48	5.1	64.60	64.30	-0.1	29,080	0.00%
2022/02/14	14.6	64.09	6	63.93	64.20	8.6	28,997	0.03%
2022/02/11	3	65.47	1	65.40	65.60	2	28,556	0.01%
2022/02/10	12.1	65.37	3	65.37	65.80	9.1	28,542	0.03%
2022/02/09	9	66.03	0	0.00	66.00	9	28,438	0.03%
2022/02/08	7	66.04	10.1	66.20	66.00	-3.1	28,310	-0.01%
2022/02/07	13	64.78	30.1	65.16	65.70	-17.1	28,037	-0.06%
2022/01/26	4	63.33	4	63.53	63.30	0	27,436	0.00%
2022/01/25	12.2	62.95	10.1	62.70	63.00	2.1	27,281	0.01%
2022/01/24	18.1	63.91	8	64.35	64.30	10.1	26,533	0.04%
2022/01/21	29.2	64.76	51	64.41	64.40	-21.9	26,308	-0.08%
2022/01/20	10.1	65.39	10.1	65.78	65.80	0.1	25,817	0.00%
2022/01/19	21.1	66.08	4	66.08	66.10	17	25,418	0.07%
2022/01/18	5.5	66.86	7	66.66	66.90	-1.5	25,119	-0.01%
2022/01/17	31.3	67.01	23	66.91	66.50	8.3	24,722	0.03%
2022/01/14	24.5	67.18	52.2	67.75	67.70	-27.7	24,258	-0.11%
2022/01/13	33.2	66.87	101.1	66.30	67.40	-67.9	23,316	-0.29%	大賣/
2022/01/12	20.1	64.84	22.2	64.48	64.70	-2.1	21,953	-0.01%
2022/01/11	21	63.04	16.1	63.99	64.50	4.9	21,511	0.02%
2022/01/10	0	0.00	4	62.03	62.10	-4	20,409	-0.02%
2022/01/07	32	62.12	3.5	62.01	62.00	28.6	20,966	0.14%
2022/01/06	3.8	61.89	6	61.78	62.00	-2.2	20,926	-0.01%
2022/01/05	4	61.63	4	61.70	61.90	0	21,025	0.00%
2022/01/04	5	61.80	0	0.00	62.00	5	21,301	0.02%
2022/01/03	10	62.28	3	62.27	61.60	7	21,247	0.03%
2021/12/30	11	62.60	5	62.70	62.50	6	21,312	0.03%
2021/12/29	12	63.07	19.1	63.03	63.00	-7.1	21,562	-0.03%
2021/12/28	17	62.17	10	61.92	62.30	7	21,270	0.03%
2021/12/27	1	61.20	2	61.30	61.30	-1	21,022	0.00%
2021/12/24	0.1	60.60	9	61.03	61.10	-8.9	21,269	-0.04%
2021/12/23	3	60.20	0	0.00	60.50	3	21,191	0.01%
2021/12/22	2	60.20	0.2	60.30	60.30	1.8	21,569	0.01%
2021/12/21	1.1	60.30	2	60.25	60.30	-0.9	21,880	0.00%
2021/12/20	5	60.02	21.8	60.28	59.90	-16.8	22,127	-0.08%
2021/12/17	31.5	60.40	1	60.60	60.50	30.5	22,128	0.14%
2021/12/16	1	60.20	0.2	60.20	60.30	0.8	22,181	0.00%
2021/12/15	3	59.87	0	0.00	59.80	3	23,144	0.01%
2021/12/14	7	60.16	3.5	60.30	60.20	3.5	23,418	0.02%
2021/12/13	2.8	60.92	3.3	61.23	60.70	-0.5	23,489	0.00%
2021/12/10	4	60.50	1	60.50	60.50	3	23,478	0.01%
2021/12/09	2	60.65	0	0.00	60.70	2	23,745	0.01%
2021/12/08	2	60.85	6	60.87	60.70	-4	24,282	-0.02%
2021/12/07	11	60.58	9.1	60.27	60.70	1.9	24,250	0.01%
2021/12/06	6	59.82	0	0.00	60.00	6	24,185	0.02%
2021/12/03	7	60.04	2.3	60.19	59.90	4.7	24,450	0.02%
2021/12/02	52	59.40	5.3	59.40	59.50	46.7	24,487	0.19%
2021/12/01	3	59.43	3	59.87	59.90	0	24,530	0.00%
2021/11/30	11.3	59.43	0.2	59.70	60.00	11.1	24,737	0.04%
2021/11/29	7.2	59.28	13	59.65	59.30	-5.8	24,589	-0.02%
2021/11/26	19.5	60.30	1.1	60.13	60.20	18.3	24,564	0.07%
2021/11/25	5	61.30	51	61.36	61.60	-46	24,616	-0.19%
2021/11/24	33	61.58	5	61.36	61.10	28	25,499	0.11%
2021/11/23	9	61.07	7	60.91	60.80	2	26,165	0.01%
2021/11/22	6.1	61.26	1	61.20	61.10	5.1	26,300	0.02%
2021/11/19	14.2	62.22	5	62.58	61.80	9.2	26,148	0.03%
2021/11/18	134	62.45	126.2	62.89	63.00	7.8	26,009	0.03%	大買/大賣/
2021/11/17	65.2	60.87	71.4	61.83	62.20	-6.2	25,582	-0.02%
2021/11/16	6.1	59.68	2	59.85	60.00	4.1	24,753	0.02%
2021/11/15	11.1	59.86	20	59.76	59.70	-8.9	25,028	-0.04%
2021/11/12	12.1	58.97	6	58.95	58.90	6.1	25,037	0.02%
2021/11/11	9	58.44	0	0.00	58.60	9	25,109	0.04%
2021/11/10	0	0.00	1.9	58.60	58.60	-1.9	25,537	-0.01%
2021/11/09	2.6	58.51	4	58.50	58.50	-1.4	25,888	-0.01%
2021/11/08	13.1	58.49	11	58.70	58.70	2.1	26,117	0.01%
2021/11/05	0	0.00	14	58.21	58.50	-14	26,758	-0.05%
2021/11/04	2	57.95	8	58.25	57.90	-6	26,864	-0.02%
2021/11/03	0.4	57.70	2	57.70	57.60	-1.6	27,081	-0.01%
2021/11/02	7	57.51	1	58.10	57.40	6	27,239	0.02%
2021/11/01	5	57.70	1	58.40	57.60	4	27,260	0.01%
2021/10/29	2.1	57.72	1	58.10	58.10	1.1	27,334	0.00%
2021/10/28	3	58.23	0	0.00	58.10	3	27,308	0.01%
2021/10/27	6.2	58.55	0	0.00	58.70	6.2	27,635	0.02%
2021/10/26	0.7	58.80	5	59.04	59.10	-4.3	27,866	-0.02%
2021/10/25	1	58.10	3	58.60	58.40	-2	28,078	-0.01%
2021/10/22	3.1	58.27	0	0.00	58.30	3.1	29,110	0.01%
2021/10/21	0	0.00	10	58.71	58.70	-10	29,638	-0.03%
2021/10/20	3	58.30	2	58.45	58.30	1	30,673	0.00%
2021/10/19	5.1	58.61	1.3	59.02	58.40	3.8	31,486	0.01%
2021/10/18	4	58.75	6.4	58.84	58.70	-2.4	32,501	-0.01%
2021/10/15	1.5	58.17	11	57.88	58.30	-9.5	32,787	-0.03%
2021/10/14	2.3	56.54	2	56.65	56.60	0.3	33,317	0.00%
2021/10/13	3	56.10	2	56.70	56.20	1	33,994	0.00%
2021/10/12	5.2	55.94	10.2	56.01	56.40	-5	34,767	-0.01%
2021/10/08	16	57.11	0	0.00	57.10	16	35,161	0.05%
2021/10/07	3.1	57.24	4	57.53	57.10	-0.9	35,822	0.00%
2021/10/06	18.9	56.25	15	56.55	57.10	3.9	36,388	0.01%
2021/10/05	3.1	55.97	2	56.10	56.40	1.1	37,311	0.00%
2021/10/04	8	56.68	3	56.70	56.60	5	37,369	0.01%
2021/10/01	10	56.92	0	0.00	56.90	10	37,567	0.03%
2021/09/30	7.2	57.92	0	0.00	57.90	7.2	37,394	0.02%
2021/09/29	5	57.76	2	57.95	58.00	3	37,382	0.01%
2021/09/28	1	58.70	3.4	58.92	59.00	-2.4	37,072	-0.01%
2021/09/27	6	58.72	1	58.60	58.70	5	36,833	0.01%
2021/09/24	0.3	57.90	2	58.05	57.80	-1.7	36,647	0.00%
2021/09/23	0.1	57.20	1	57.40	57.50	-0.9	36,726	0.00%
2021/09/22	22.1	56.86	6	56.85	56.80	16.1	36,863	0.04%
2021/09/17	2	59.25	0	0.00	58.90	2	35,916	0.01%
2021/09/16	2	59.55	31	59.70	59.70	-29	35,754	-0.08%
2021/09/15	1	59.40	37	59.62	59.50	-36	35,725	-0.10%
2021/09/14	27	60.17	0	0.00	59.80	27	36,050	0.07%
2021/09/13	30	59.87	54	59.52	59.90	-24	35,934	-0.07%
2021/09/09	1	57.90	0	0.00	58.70	1	36,410	0.00%
2021/09/08	1.3	58.27	53.3	58.26	58.50	-52	36,458	-0.14%
2021/09/07	0	0.00	1	59.00	59.20	-1	36,413	0.00%
2021/09/06	0	0.00	0.1	59.60	59.20	-0.1	36,440	0.00%
2021/09/03	0	0.00	2	59.55	59.60	-2	36,509	-0.01%
2021/09/02	1	58.20	22	58.60	58.70	-21	36,261	-0.06%
2021/09/01	2.7	59.26	61	59.39	59.20	-58.3	36,128	-0.16%
2021/08/31	19	59.55	8	59.14	59.60	11	35,983	0.03%
2021/08/30	0.1	59.20	13	59.19	59.50	-12.9	35,573	-0.04%
2021/08/27	3	57.00	147	57.58	57.70	-144	34,791	-0.41%	大賣/鉅額交易
2021/08/26	5	55.90	2	56.00	56.00	3	34,212	0.01%
2021/08/25	0	0.00	3	55.60	56.00	-3	34,213	-0.01%
2021/08/24	0	0.00	5	55.50	55.80	-5	34,194	-0.01%
2021/08/23	90	54.60	5	54.96	55.10	85	34,292	0.25%
2021/08/20	4	53.68	1	54.10	53.70	3	34,591	0.01%
2021/08/19	45	54.17	2	54.00	53.80	43	35,416	0.12%
2021/08/18	10	54.18	6	54.32	54.40	4	35,187	0.01%
2021/08/17	0	0.00	10	54.59	54.70	-10	35,285	-0.03%
2021/08/16	23	54.37	1	53.50	54.30	22	35,474	0.06%
2021/08/13	3	55.07	0	0.00	55.00	3	36,182	0.01%
2021/08/12	7	56.36	0	0.00	56.00	7	36,421	0.02%
2021/08/11	12	55.73	18.5	55.82	56.00	-6.5	37,296	-0.02%
2021/08/10	4	54.95	3	55.40	54.90	1	37,950	0.00%
2021/08/09	1.1	54.65	6	55.17	55.20	-4.9	38,888	-0.01%
2021/08/06	3.1	55.27	0	0.00	55.10	3.1	39,246	0.01%
2021/08/05	2	55.20	0	0.00	55.20	2	40,324	0.00%
2021/08/04	4	55.23	3	55.77	55.20	1	42,419	0.00%
2021/08/03	4	55.13	0	0.00	55.40	4	44,489	0.01%
2021/08/02	1	54.30	5	55.14	55.80	-4	45,914	-0.01%
2021/07/30	4.5	54.28	6	54.18	54.30	-1.5	46,113	0.00%
2021/07/29	3	54.00	0	0.00	54.80	3	46,829	0.01%
2021/07/28	23	53.62	1.2	53.68	53.80	21.8	47,764	0.05%
2021/07/27	2	55.05	2	55.30	55.00	0	47,571	0.00%
2021/07/26	26	56.64	2	57.75	56.20	24	48,078	0.05%
2021/07/23	15.4	60.28	89	60.30	60.30	-73.6	47,224	-0.16%
2021/07/22	41	59.85	71	59.94	60.10	-30	46,760	-0.06%
2021/07/21	6	58.37	18	58.22	58.30	-12	46,106	-0.03%
2021/07/20	12	58.11	8	58.40	57.90	4	46,010	0.01%
2021/07/19	3	60.36	15	59.96	59.70	-12	45,057	-0.03%
2021/07/16	19	59.14	22	59.50	59.80	-3	44,842	-0.01%
2021/07/15	3	57.87	112	58.10	58.10	-109	44,376	-0.25%	大賣/鉅額交易
2021/07/14	1	57.00	11	56.95	57.00	-10	44,314	-0.02%
2021/07/13	3	56.40	9.6	56.72	56.10	-6.6	44,523	-0.01%
2021/07/12	412	57.30	426	56.43	55.70	-14	44,050	-0.03%	大買/大賣/
2021/07/09	14	53.61	1	53.70	53.80	13	43,356	0.03%
2021/07/08	17	54.39	3	54.47	54.40	14	43,206	0.03%
2021/07/07	4	53.78	4	53.90	54.00	0	43,295	0.00%
2021/07/06	3	54.27	0	0.00	54.10	3	43,898	0.01%
2021/07/05	14	54.23	0	0.00	54.20	14	44,023	0.03%
2021/07/02	1	53.90	16	54.01	53.90	-15	44,053	-0.03%
2021/06/30	16	53.84	43.4	54.01	53.90	-27.4	44,225	-0.06%
2021/06/29	4	53.68	1	53.50	53.70	3	44,258	0.01%
2021/06/28	15	54.29	0	0.00	54.30	15	44,316	0.03%
2021/06/25	1	54.40	6	54.35	54.30	-5	44,617	-0.01%
2021/06/24	1	53.60	2	54.10	53.80	-1	44,881	0.00%
2021/06/23	0	0.00	19	53.91	54.10	-19	45,398	-0.04%
2021/06/22	10	52.50	0	0.00	52.60	10	45,248	0.02%
2021/06/21	43	51.94	1	52.10	52.00	42	45,507	0.09%
2021/06/18	7	53.50	6	53.60	53.60	1	45,701	0.00%
2021/06/17	8	53.78	0.2	54.00	54.00	7.8	45,680	0.02%
2021/06/16	1	54.10	2	54.40	54.30	-1	46,507	0.00%
2021/06/15	3	54.30	0	0.00	54.30	3	46,545	0.01%
2021/06/11	2	54.65	18	54.75	54.50	-16	46,897	-0.03%
2021/06/10	2	54.30	0	0.00	54.70	2	46,959	0.00%
2021/06/09	2	54.00	5	53.80	54.30	-3	47,718	-0.01%
2021/06/08	7	54.76	0	0.00	54.80	7	48,075	0.01%
2021/06/07	1	54.50	0	0.00	54.70	1	49,977	0.00%
2021/06/04	5	54.90	2	54.90	55.00	3	50,528	0.01%
2021/06/02	17	56.09	5	55.88	56.30	12	51,779	0.02%
2021/06/01	5	55.82	3	55.80	55.80	2	51,618	0.00%
2021/05/31	5	55.90	17	56.29	55.90	-12	51,771	-0.02%
2021/05/28	3	55.03	6.1	55.09	55.50	-3.1	51,748	-0.01%
2021/05/27	3	53.37	7.3	53.83	54.40	-4.3	51,388	-0.01%
2021/05/26	2	54.20	4	54.20	54.40	-2	51,390	0.00%
2021/05/25	0	0.00	16	54.28	54.30	-16	52,113	-0.03%
2021/05/24	4	53.50	0	0.00	53.90	4	52,112	0.01%
2021/05/21	4	54.28	13	55.18	54.20	-9	52,164	-0.02%
2021/05/20	3	53.77	1	54.80	53.30	2	51,138	0.00%
2021/05/19	18	53.98	29.5	54.09	54.30	-11.5	50,805	-0.02%
2021/05/18	5	53.34	62	53.27	53.50	-57	50,042	-0.11%
2021/05/17	20	48.89	24	49.10	48.65	-4	49,415	-0.01%
2021/05/14	18	51.73	80	51.45	51.50	-62	48,429	-0.13%
2021/05/13	14	51.46	9	50.99	51.10	5	47,837	0.01%
2021/05/12	32	52.84	39	53.04	52.30	-7	46,707	-0.01%
2021/05/11	40.2	57.77	133	56.20	56.60	-92.8	44,799	-0.21%	大賣/
2021/05/10	109.1	56.36	57.3	57.71	58.20	51.8	42,722	0.12%	大買/
2021/05/07	1	55.00	25	55.03	55.10	-24	41,585	-0.06%
2021/05/06	138	54.68	2	54.70	54.40	136	41,421	0.33%	大買/鉅額交易
2021/05/05	4	53.63	10	54.03	53.60	-6	40,596	-0.01%
2021/05/04	84	51.79	14	51.94	51.70	70	39,590	0.18%
2021/05/03	19	53.47	7	53.59	52.60	12	38,914	0.03%
2021/04/29	7	52.60	0	0.00	52.30	7	38,083	0.02%
2021/04/28	7	53.16	1.1	53.20	53.00	5.9	37,858	0.02%
2021/04/27	3	52.73	42.1	52.67	52.90	-39.1	37,854	-0.10%
2021/04/26	44	51.90	55.4	52.01	52.10	-11.4	37,332	-0.03%
2021/04/23	7	50.83	4	50.88	50.90	3	37,028	0.01%
2021/04/22	20	50.98	15	50.59	50.70	5	37,188	0.01%
2021/04/21	11	50.58	8	50.43	50.90	3	36,739	0.01%
2021/04/20	25	51.28	15	51.06	51.40	10	36,446	0.03%
2021/04/19	62.9	50.85	25.5	51.16	51.60	37.4	36,139	0.10%
2021/04/16	22	49.42	7	49.54	49.85	15	35,728	0.04%
2021/04/15	2	49.48	17.5	49.42	49.80	-15.5	36,111	-0.04%
2021/04/14	2	48.48	28.1	48.44	48.55	-26.1	35,836	-0.07%
2021/04/13	4	49.13	19.1	49.44	49.00	-15.1	35,813	-0.04%
2021/04/12	5.1	48.61	17.5	48.73	48.80	-12.5	35,490	-0.04%
2021/04/09	6.4	47.27	12	47.20	47.25	-5.6	34,922	-0.02%
2021/04/08	2	47.58	1	47.55	47.65	1	34,974	0.00%
2021/04/07	1	47.60	3	47.65	48.00	-2	35,423	-0.01%
2021/04/06	0	0.00	4	48.10	48.00	-4	35,289	-0.01%
2021/04/01	8	47.95	2	48.18	47.95	6	35,054	0.02%
2021/03/31	6	47.96	4	48.35	47.95	2	34,785	0.01%
2021/03/30	6	47.72	21	47.75	48.00	-15	34,421	-0.04%
2021/03/29	3	47.80	3.3	48.00	48.00	-0.3	34,025	0.00%
2021/03/26	8	47.48	28	47.50	47.60	-20	33,554	-0.06%
2021/03/25	3	46.83	23.1	46.88	46.85	-20.1	32,936	-0.06%
2021/03/24	1	46.30	0	0.00	46.50	1	32,734	0.00%
2021/03/23	12	46.55	54	46.73	46.80	-42	32,299	-0.13%
2021/03/22	11	45.25	25.2	44.88	45.60	-14.2	31,355	-0.05%
2021/03/19	15.1	44.66	6	44.80	44.60	9.1	31,210	0.03%
2021/03/18	24.1	45.89	3	45.90	45.45	21.1	30,492	0.07%
2021/03/17	9.1	45.84	6	45.55	45.80	3.1	30,786	0.01%
2021/03/16	17	46.36	3	46.38	46.45	14	30,652	0.05%
2021/03/15	16	46.79	34.3	46.77	46.70	-18.3	30,476	-0.06%
2021/03/12	22	45.92	24	45.74	45.90	-2	29,745	-0.01%
2021/03/11	16.1	45.88	57.4	46.09	45.75	-41.3	29,369	-0.14%
2021/03/10	32	44.55	25.5	44.56	44.55	6.5	27,637	0.02%
2021/03/09	28.2	44.18	172.8	43.90	44.30	-144.7	27,111	-0.53%	大賣/鉅額交易
2021/03/08	5	42.95	38.2	42.91	42.90	-33.2	26,040	-0.13%
2021/03/05	0	0.00	36	42.27	42.55	-36	25,732	-0.14%
2021/03/04	2.1	42.08	0	0.00	42.35	2.1	26,329	0.01%
2021/03/03	0.3	42.65	4.5	42.61	42.55	-4.2	26,140	-0.02%
2021/03/02	55	42.66	4.5	42.41	41.90	50.5	25,848	0.20%
2021/02/26	90	42.68	2	42.45	41.95	88	25,574	0.34%
2021/02/25	49.1	43.24	45.8	43.39	43.60	3.3	24,484	0.01%
2021/02/24	15.2	42.95	8	42.94	42.65	7.2	23,685	0.03%
2021/02/23	2.8	42.66	18.8	42.36	42.70	-16	23,411	-0.07%
2021/02/22	1	42.10	4	42.04	42.05	-3	23,044	-0.01%
2021/02/19	4	41.74	0	0.00	41.85	4	23,212	0.02%
2021/02/18	43	42.17	7	42.26	42.20	36	23,510	0.15%
2021/02/17	40	41.65	423.2	41.95	41.95	-383.2	23,256	-1.65%	大賣/鉅額交易
2021/02/05	1	40.70	2	40.50	40.60	-1	22,569	0.00%
2021/02/04	2	40.50	0	0.00	40.70	2	22,690	0.01%
2021/02/02	1	40.40	10	40.35	40.30	-9	23,781	-0.04%
2021/02/01	2	40.05	80	40.05	39.90	-78	23,619	-0.33%
2021/01/29	5	39.96	0	0.00	39.90	5	23,454	0.02%
2021/01/28	42	40.12	20	40.35	40.10	22	23,051	0.10%
2021/01/27	3	40.53	0	0.00	40.50	3	22,758	0.01%
2021/01/26	19.1	40.57	2.5	40.76	40.50	16.6	22,636	0.07%
2021/01/25	11	40.80	5	40.95	41.00	6	22,281	0.03%
2021/01/22	35	40.60	2	40.65	40.55	33	22,278	0.15%
2021/01/21	10.3	40.82	0	0.00	40.65	10.3	22,163	0.05%
2021/01/20	2	40.95	2	41.05	40.65	0	22,023	0.00%
2021/01/19	30	41.40	0	0.00	41.35	30	21,456	0.14%
2021/01/18	20.1	41.22	1	41.25	41.20	19.1	21,418	0.09%
2021/01/15	14.1	42.20	1	42.05	41.80	13.1	21,144	0.06%
2021/01/14	8.5	42.25	0	0.00	42.50	8.5	20,941	0.04%
2021/01/13	14	42.40	0	0.00	42.40	14	20,773	0.07%
2021/01/12	20	42.20	1.1	42.61	42.30	18.9	20,539	0.09%
2021/01/11	8	42.65	9	43.01	42.60	-1	20,111	0.00%
2021/01/08	40	42.30	33.3	42.55	42.85	6.8	19,630	0.03%
2021/01/07	6	41.78	2.2	41.95	41.90	3.8	19,033	0.02%
2021/01/06	3.1	41.63	29	41.71	41.55	-25.9	18,772	-0.14%
2021/01/05	35	42.14	6.1	42.06	42.10	29	18,538	0.16%
2021/01/04	14	42.07	10	41.89	42.05	4	18,450	0.02%
2020/12/31	12.1	42.27	78.1	42.34	42.25	-66	18,361	-0.36%
2020/12/30	15	41.80	22.1	42.09	42.20	-7.1	18,042	-0.04%
2020/12/29	4	41.38	0	0.00	41.35	4	17,439	0.02%
2020/12/28	41.5	41.20	20	41.20	41.30	21.5	17,426	0.12%
2020/12/25	0.3	41.10	1	41.10	41.15	-0.7	17,445	0.00%
2020/12/24	1	41.00	0	0.00	41.00	1	17,480	0.01%
2020/12/23	2	40.95	0	0.00	40.95	2	17,482	0.01%
2020/12/22	11	41.12	1	41.10	41.05	10	17,563	0.06%
2020/12/21	11	41.10	0	0.00	41.55	11	17,838	0.06%
2020/12/18	0.4	41.15	1	41.25	41.20	-0.7	17,909	0.00%
2020/12/17	0	0.00	2	41.40	41.35	-2	17,886	-0.01%
2020/12/16	1	41.35	16	41.35	41.55	-15	18,034	-0.08%
2020/12/15	3	41.17	41	40.95	41.10	-38	18,107	-0.21%
2020/12/14	5	41.70	13	41.71	41.80	-8	18,052	-0.04%
2020/12/11	51	41.98	38	41.95	41.95	13	17,874	0.07%
2020/12/10	52	41.27	15.1	41.26	41.45	36.9	17,252	0.21%
2020/12/09	10	40.70	6.1	40.86	41.00	4	16,918	0.02%
2020/12/08	3	40.50	1	40.95	40.95	2	16,800	0.01%
2020/12/07	1	40.80	2	40.77	40.95	-1	16,625	-0.01%
2020/12/04	12	40.32	2.9	40.38	40.75	9.1	16,401	0.06%
2020/12/03	2	40.38	2	40.35	40.30	0	16,082	0.00%
2020/12/02	3	40.57	0	0.00	40.50	3	15,847	0.02%
2020/12/01	1.1	40.55	0	0.00	40.70	1.1	15,754	0.01%
2020/11/30	32.1	41.04	20.1	40.75	40.40	12	15,706	0.08%
2020/11/27	26.2	41.34	0	0.00	41.35	26.2	15,118	0.17%
2020/11/26	1	41.55	3	41.45	41.50	-2	15,129	-0.01%
2020/11/25	13	41.53	1	41.75	41.45	12	15,243	0.08%
2020/11/23	5.2	41.74	4.5	41.56	41.70	0.7	15,219	0.00%
2020/11/20	2	41.18	2	41.20	41.30	0	15,158	0.00%
2020/11/19	0	0.00	11	41.45	41.50	-11	15,078	-0.07%
2020/11/18	8	41.67	61.5	41.77	41.80	-53.5	14,889	-0.36%
2020/11/17	14.9	41.38	20	41.34	41.50	-5.1	14,523	-0.03%
2020/11/16	30	40.80	2	40.75	40.95	28	14,234	0.20%
2020/11/13	2	40.45	0	0.00	40.55	2	14,240	0.01%
2020/11/12	0.1	40.65	0	0.00	40.55	0.1	14,160	0.00%
2020/11/11	3	40.90	13.1	40.96	41.25	-10.1	13,958	-0.07%
2020/11/10	5	40.30	17.8	40.32	40.40	-12.8	13,287	-0.10%
2020/11/09	0	0.00	2.1	39.45	39.60	-2.1	12,736	-0.02%
2020/11/05	0	0.00	5	38.95	39.20	-5	12,944	-0.04%
2020/11/04	20	38.90	2	39.00	39.15	18	13,025	0.14%
2020/11/03	0	0.00	4	38.88	38.90	-4	12,916	-0.03%
2020/10/30	5	38.55	7.3	38.40	38.40	-2.3	12,953	-0.02%
2020/10/29	4	38.21	1.7	38.39	38.15	2.3	12,795	0.02%
2020/10/28	2	38.40	82.1	38.45	38.60	-80.1	12,906	-0.62%
2020/10/27	1.1	38.63	0	0.00	38.60	1.1	13,093	0.01%
2020/10/26	3	38.78	0	0.00	38.95	3	13,285	0.02%
2020/10/21	1	38.45	0	0.00	38.40	1	13,560	0.01%
2020/10/20	1	38.20	1	38.35	38.45	0	13,633	0.00%
2020/10/16	1	38.20	100	38.20	38.15	-99	13,761	-0.72%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/13	103	38.55	0	0.00	38.45	103	13,800	0.75%	大買/鉅額交易
2020/10/07	0	0.00	0	38.80	38.60	0	13,829	0.00%
2020/10/06	5	38.75	5.5	38.70	38.65	-0.5	13,931	0.00%
2020/10/05	14	38.52	0	0.00	38.45	14	14,007	0.10%
2020/09/28	0	0.00	10	38.40	38.55	-10	14,372	-0.07%
2020/09/24	47	38.08	4	38.08	38.00	43	14,574	0.30%
2020/09/23	2	38.83	0	0.00	39.00	2	14,327	0.01%
2020/09/22	8	38.93	0	0.00	39.00	8	14,432	0.06%
2020/09/21	29	39.19	1	39.20	39.10	28	14,877	0.19%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/16	0	0.00	3.9	40.05	40.20	-3.9	14,831	-0.03%
2020/09/14	20	40.00	1	39.95	40.10	19	14,989	0.13%
2020/09/11	3	39.83	0	0.00	39.90	3	15,115	0.02%
2020/09/09	7	39.22	0	0.00	39.45	7	15,487	0.05%
2020/09/08	4.8	39.42	1	39.35	39.55	3.8	15,642	0.02%
2020/09/04	11	39.50	0	0.00	39.45	11	16,308	0.07%
2020/09/02	2	39.53	0	0.00	39.55	2	16,465	0.01%
2020/09/01	1	39.75	1	39.70	39.85	0	16,564	0.00%
2020/08/31	2	39.88	1	39.90	39.85	1	16,599	0.01%
2020/08/28	12	40.00	0	0.00	39.95	12	16,722	0.07%
2020/08/27	2	40.10	0	0.00	40.00	2	17,168	0.01%
2020/08/26	2	40.33	0	0.00	40.55	2	17,279	0.01%
2020/08/25	0.5	40.45	0	0.00	40.50	0.5	17,329	0.00%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	1	39.85	0	0.00	39.85	1	17,819	0.01%
2020/08/20	8	39.84	0	0.00	39.80	8	17,855	0.04%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	0.00	1	40.65	40.70	-1	17,842	-0.01%
2020/08/14	2	40.30	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	10	40.50	40.70	-10	17,963	-0.06%
2020/08/12	1	40.35	17	40.42	40.45	-16	17,944	-0.09%
2020/08/11	1.1	40.00	1	40.00	39.95	0.1	17,791	0.00%
2020/08/10	6	40.40	9	40.31	40.45	-3	17,663	-0.02%
2020/08/07	11	39.90	0.3	40.00	39.85	10.7	17,607	0.06%
2020/08/06	0	0.00	2.1	39.96	40.20	-2.1	17,597	-0.01%
2020/08/04	1	39.60	0	0.00	39.80	1	17,688	0.01%
2020/08/03	5	39.20	0	0.00	39.25	5	17,735	0.03%
2020/07/31	5	39.68	1	39.70	39.60	4	17,563	0.02%
2020/07/30	4	39.86	0	0.00	40.10	4	17,425	0.02%
2020/07/29	0	0.00	1	40.10	40.10	-1	17,321	-0.01%
2020/07/28	3	39.72	0	0.00	39.65	3	17,566	0.02%
2020/07/27	11	40.02	0	0.00	39.75	11	17,939	0.06%
2020/07/24	6	40.18	0	0.00	40.10	6	18,009	0.03%
2020/07/23	10	40.38	0.6	40.40	40.35	9.4	17,974	0.05%
2020/07/22	10	40.70	1	40.60	40.65	9	18,028	0.05%
2020/07/21	1	40.45	21	40.68	40.40	-20	17,927	-0.11%
2020/07/20	4	40.40	10	40.50	40.40	-6	17,759	-0.03%
2020/07/16	1.1	40.65	3	40.67	40.55	-1.9	17,975	-0.01%
2020/07/14	7.3	40.71	37	40.67	40.70	-29.7	18,075	-0.16%
2020/07/13	1	40.80	7	40.90	40.95	-6	18,211	-0.03%
2020/07/10	3.4	40.42	30	40.33	40.25	-26.6	18,277	-0.15%
2020/07/09	2	40.83	34	40.98	40.60	-32	18,417	-0.17%
2020/07/08	2	40.80	0	0.00	40.95	2	18,388	0.01%
2020/07/07	5	40.95	0	0.00	40.95	5	18,681	0.03%
2020/07/06	0	0.00	21	41.05	41.25	-21	18,613	-0.11%
2020/07/03	20	40.50	2	40.68	40.75	18	18,579	0.10%
2020/07/02	1	40.30	0	0.00	40.30	1	18,729	0.01%
2020/07/01	1	40.10	6	40.32	40.35	-5	18,993	-0.03%
2020/06/30	88	41.93	0	0.00	41.85	88	18,782	0.47%
2020/06/29	0	0.00	1	41.90	41.90	-1	18,456	-0.01%
2020/06/24	0.5	42.20	30	42.25	42.20	-29.5	18,341	-0.16%
2020/06/23	1	42.30	3	42.27	42.30	-2	18,481	-0.01%
2020/06/22	5	42.00	1	42.10	42.10	4	18,405	0.02%
2020/06/18	0	0.00	2	42.10	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	11	42.15	42.20	-11	18,642	-0.06%
2020/06/15	7	41.24	1	41.05	40.90	6	19,490	0.03%
2020/06/12	11	40.38	2	40.55	40.70	9	19,726	0.05%
2020/06/11	22	41.35	101	41.90	41.00	-79	20,145	-0.39%	大賣/
2020/06/10	5	42.30	55	42.28	42.35	-50	20,108	-0.25%
2020/06/09	11	41.92	40.1	41.96	42.00	-29.1	20,714	-0.14%
2020/06/08	0	0.00	40	41.84	41.90	-40	21,246	-0.19%
2020/06/05	2	41.68	12	41.65	41.60	-10	21,311	-0.05%
2020/06/04	0	0.00	10	41.49	41.55	-10	21,536	-0.05%
2020/06/03	0	0.00	13	41.13	41.40	-13	21,897	-0.06%
2020/06/02	7	40.36	2	40.40	40.35	5	21,748	0.02%
2020/06/01	5	40.20	6	40.40	40.25	-1	21,626	0.00%
2020/05/29	6	39.38	51	39.93	40.05	-45	21,638	-0.21%
2020/05/28	35	39.67	2	39.80	39.50	33	21,492	0.15%
2020/05/27	7	40.00	18	40.10	40.15	-11	21,928	-0.05%
2020/05/26	3	39.78	58	40.00	39.90	-55	22,372	-0.25%
2020/05/22	17	39.36	0	0.00	39.25	17	22,264	0.08%
2020/05/21	6.5	39.84	18	39.79	39.95	-11.5	22,347	-0.05%
2020/05/20	10	39.70	32	39.65	39.65	-22	22,296	-0.10%
2020/05/19	13	39.34	10	39.50	39.45	3	22,238	0.01%
2020/05/18	3	39.03	2	39.00	39.00	1	22,156	0.00%
2020/05/15	3	39.07	6	39.12	39.05	-3	22,160	-0.01%
2020/05/14	7	39.19	0	0.00	39.15	7	22,118	0.03%
2020/05/13	4	39.36	0	0.00	39.55	4	22,045	0.02%
2020/05/12	15	39.46	0	0.00	39.60	15	22,039	0.07%
2020/05/11	163	39.60	13	39.79	39.60	150	22,106	0.68%	大買/鉅額交易
2020/05/08	25	39.25	14	39.42	39.25	11	22,176	0.05%
2020/05/06	6	38.79	82.3	38.94	38.80	-76.3	22,195	-0.34%
2020/05/05	33	38.98	145.9	38.87	38.90	-112.9	22,223	-0.51%	大賣/鉅額交易
2020/05/04	38	38.83	13.2	38.96	38.80	24.8	22,279	0.11%
2020/04/30	15	39.54	41	39.77	39.90	-26	22,046	-0.12%
2020/04/29	151	38.60	10	38.73	38.45	141	21,797	0.65%	大買/鉅額交易
2020/04/28	1	38.00	21	38.01	38.00	-20	21,841	-0.09%
2020/04/27	0	0.00	3	37.95	38.00	-3	22,663	-0.01%
2020/04/24	5	37.05	0	0.00	37.05	5	22,655	0.02%
2020/04/23	0	0.00	6	37.40	37.25	-6	22,786	-0.03%
2020/04/22	2	37.00	10	37.10	37.20	-8	22,804	-0.04%
2020/04/21	8	37.44	6	37.45	37.00	2	22,784	0.01%
2020/04/20	2	38.10	46.3	38.13	38.00	-44.3	22,772	-0.19%
2020/04/17	4	38.28	14	38.36	38.20	-10	23,025	-0.04%
2020/04/16	14	37.64	0	0.00	37.80	14	22,915	0.06%
2020/04/15	10	38.15	9.6	38.23	38.30	0.5	22,791	0.00%
2020/04/14	11.2	37.64	7	37.75	38.00	4.2	22,766	0.02%
2020/04/13	1	37.35	6	37.54	37.40	-5	22,579	-0.02%
2020/04/10	24	37.65	12	37.60	37.80	12	22,597	0.05%
2020/04/09	51	36.10	0	0.00	36.20	51	22,305	0.23%
2020/04/08	13	35.52	23	35.78	35.75	-10	22,189	-0.05%
2020/04/07	1	35.05	19	35.21	35.35	-18	21,984	-0.08%
2020/04/06	16	35.11	3	35.05	35.05	13	21,787	0.06%
2020/04/01	7	35.34	11	35.37	35.25	-4	21,471	-0.02%
2020/03/31	6	35.73	1	35.75	35.30	5	21,392	0.02%
2020/03/30	0	0.00	5	35.30	35.80	-5	21,116	-0.02%
2020/03/27	7	35.87	13	35.97	35.80	-6	20,967	-0.03%
2020/03/26	9	35.30	10	35.40	35.25	-1	20,711	0.00%
2020/03/25	44	35.62	13	35.42	35.30	31	20,728	0.15%
2020/03/24	1	35.05	12	35.20	34.65	-11	20,552	-0.05%
2020/03/23	3.5	34.37	1	34.25	34.15	2.5	20,477	0.01%
2020/03/20	16	35.47	33	35.20	35.10	-17	20,413	-0.08%
2020/03/19	21	33.95	11	34.04	34.00	10	19,997	0.05%
2020/03/18	31	34.91	6	34.86	34.65	25	19,782	0.13%
2020/03/17	20	35.09	5	35.06	35.00	15	19,559	0.08%
2020/03/16	16	36.05	11	36.28	35.80	5	19,289	0.03%
2020/03/13	16	35.75	27	36.62	37.00	-11	18,926	-0.06%
2020/03/12	27	37.82	3	37.65	37.50	24	18,171	0.13%
2020/03/11	28	38.90	0	0.00	38.60	28	17,595	0.16%
2020/03/10	10	38.98	17	39.10	39.00	-7	17,509	-0.04%
2020/03/09	24	38.67	5	38.44	38.55	19	17,666	0.11%
2020/03/06	40	39.57	0	0.00	39.50	40	16,962	0.24%
2020/03/05	1	40.10	0	0.00	40.15	1	16,604	0.01%
2020/03/04	2	39.78	0	0.00	39.75	2	16,734	0.01%
2020/03/03	3	39.88	0	0.00	39.80	3	16,625	0.02%
2020/03/02	37	39.60	16	39.34	39.50	21	16,401	0.13%
2020/02/27	31	40.21	0	0.00	40.05	31	16,358	0.19%
2020/02/26	2	40.53	3	40.53	40.65	-1	15,944	-0.01%
2020/02/25	18	40.74	0	0.00	40.70	18	15,823	0.11%
2020/02/24	6	40.98	0	0.00	40.85	6	15,822	0.04%
2020/02/21	2	41.40	0	0.00	41.30	2	15,705	0.01%
2020/02/20	3	41.75	0	0.00	41.60	3	15,756	0.02%
2020/02/18	1	41.40	1	41.25	41.50	0	15,879	0.00%
2020/02/17	15	41.44	1	41.35	41.40	14	15,918	0.09%
2020/02/13	5	41.63	15	41.63	41.60	-10	16,248	-0.06%
2020/02/12	6	41.79	8	41.92	41.80	-2	16,482	-0.01%
2020/02/11	10	41.60	7	41.65	41.65	3	16,604	0.02%
2020/02/10	1	40.85	1	40.60	40.90	0	17,085	0.00%
2020/02/07	36	41.03	2	41.05	41.05	34	18,245	0.19%
2020/02/06	5	41.27	0	0.00	41.50	5	18,469	0.03%
2020/02/05	7	40.67	8	40.87	40.95	-1	18,523	-0.01%
2020/02/04	2	40.65	3	40.63	40.70	-1	18,629	-0.01%
2020/02/03	10	40.00	0	0.00	40.20	10	18,821	0.05%
2020/01/31	4	40.85	20	40.85	40.65	-16	18,706	-0.09%
2020/01/30	25	41.09	43	41.41	40.60	-18	18,516	-0.10%
2020/01/20	71	43.05	4	43.11	43.10	67	17,715	0.38%
2020/01/17	14	42.92	5	43.00	43.10	9	17,677	0.05%
2020/01/16	4	42.85	0	0.00	42.95	4	17,637	0.02%
2020/01/15	7	42.75	2	42.85	42.90	5	17,693	0.03%
2020/01/14	6	42.83	20	42.96	42.85	-14	17,768	-0.08%
2020/01/13	5	42.72	2.1	42.80	42.85	2.9	17,602	0.02%
2020/01/10	10	42.03	1	42.00	42.05	9	17,528	0.05%
2020/01/09	2	41.95	0	0.00	42.00	2	17,525	0.01%
2020/01/08	3.7	41.97	56	41.90	41.80	-52.3	17,684	-0.30%
2020/01/07	0	0.00	39	42.17	42.20	-39	17,626	-0.22%
2020/01/06	3	42.33	28	42.30	42.25	-25	17,702	-0.14%
2020/01/03	1	42.75	6.2	42.82	42.80	-5.2	17,577	-0.03%
2020/01/02	1	42.55	0	0.00	42.55	1	17,567	0.01%
2019/12/31	2	42.60	8.7	42.59	42.55	-6.7	17,551	-0.04%
2019/12/30	0.9	42.70	0	0.00	42.70	0.9	17,595	0.00%
2019/12/27	5	42.60	1	42.70	42.70	4	17,644	0.02%
2019/12/26	0.1	42.65	0.3	42.65	42.65	-0.2	17,649	0.00%
2019/12/25	0.7	42.65	2	42.63	42.60	-1.3	17,752	-0.01%
2019/12/24	1	42.70	0	0.00	42.65	1	17,858	0.01%
2019/12/23	5	42.70	0.7	42.80	42.80	4.3	17,963	0.02%
2019/12/20	15.8	42.70	1	42.65	42.80	14.8	17,985	0.08%
2019/12/19	55	42.84	0	0.00	42.70	55	17,911	0.31%
2019/12/18	0	0.00	42.9	42.95	43.00	-42.9	17,810	-0.24%
2019/12/17	4.5	42.78	9	42.81	42.95	-4.6	17,822	-0.03%
2019/12/16	4	42.83	12	42.87	42.90	-8	17,741	-0.05%
2019/12/13	21	42.87	16	42.84	42.90	5	17,562	0.03%
2019/12/12	5	42.56	2	42.48	42.45	3	17,156	0.02%
2019/12/11	44	42.09	16	42.29	42.40	28	16,948	0.17%
2019/12/10	4	41.53	2	41.65	41.70	2	16,686	0.01%
2019/12/09	6	41.26	18.7	41.26	41.30	-12.7	16,725	-0.08%
2019/12/06	37.7	41.30	8	41.37	41.25	29.7	16,803	0.18%
2019/12/05	23.7	41.52	5.2	41.49	41.50	18.5	16,719	0.11%
2019/12/04	45	41.25	10.3	41.30	41.30	34.7	16,638	0.21%
2019/12/02	17	41.57	4	41.69	41.65	13	16,325	0.08%
2019/11/29	11	41.89	21	42.05	41.70	-10	16,305	-0.06%
2019/11/28	0	0.00	37	42.28	42.35	-37	16,108	-0.23%
2019/11/27	10	42.10	5	42.24	42.30	5	16,237	0.03%
2019/11/26	1	42.50	0	0.00	42.00	1	16,257	0.01%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/21	1	41.90	3	41.97	42.05	-2	15,785	-0.01%
2019/11/20	8	42.34	3	42.30	42.30	5	15,725	0.03%
2019/11/19	36	42.64	30	42.65	42.70	6	15,676	0.04%
2019/11/18	17	42.75	3	42.73	42.75	14	15,622	0.09%
2019/11/15	4	42.30	3	42.55	42.55	1	15,615	0.01%
2019/11/14	1	42.10	17	42.18	42.15	-16	15,650	-0.10%
2019/11/13	4	42.46	0	0.00	42.35	4	16,314	0.02%
2019/11/12	32	42.80	10.6	43.04	42.80	21.4	16,422	0.13%
2019/11/11	24	42.65	1	42.55	42.25	23	16,218	0.14%
2019/11/08	7	42.66	5	42.63	42.70	2	16,126	0.01%
2019/11/07	58	43.21	92	43.21	42.90	-34	15,987	-0.21%
2019/11/06	4	42.46	53	42.38	43.00	-49	15,346	-0.32%
2019/11/05	23	41.28	43	41.32	41.45	-20	14,376	-0.14%
2019/11/04	10	40.80	3	40.78	40.95	7	14,252	0.05%
2019/11/01	0	0.00	5	40.30	40.10	-5	14,271	-0.04%
2019/10/31	7	40.51	1	40.50	40.30	6	14,303	0.04%
2019/10/30	6	40.88	3	40.97	40.85	3	14,093	0.02%
2019/10/29	0	0.00	3.2	41.10	41.15	-3.2	14,014	-0.02%
2019/10/28	5	41.00	0	0.00	41.00	5	13,915	0.04%
2019/10/24	0	0.00	2.1	41.05	41.15	-2.1	13,751	-0.02%
2019/10/23	20	41.15	0	0.00	40.95	20	13,685	0.15%
2019/10/22	4	41.38	12	41.36	41.50	-8	13,627	-0.06%
2019/10/18	0	0.00	1	41.05	41.30	-1	13,581	-0.01%
2019/10/17	3	41.03	0	0.00	41.30	3	13,439	0.02%
2019/10/16	0	0.00	2	41.15	41.10	-2	13,435	-0.01%
2019/10/15	2	40.55	0	0.00	40.55	2	13,414	0.01%
2019/10/14	9	40.70	0	0.00	40.65	9	13,459	0.07%
2019/10/09	1	40.55	0	0.00	40.55	1	13,440	0.01%
2019/10/08	5	40.75	0	0.00	40.50	5	13,540	0.04%
2019/10/07	1	40.35	0	0.00	40.40	1	13,502	0.01%
2019/10/04	0	0.00	2	40.50	40.60	-2	13,625	-0.01%
2019/10/03	1	40.30	0	0.00	40.30	1	13,615	0.01%
2019/10/01	2	41.05	12	41.31	41.25	-10	13,634	-0.07%
2019/09/27	2	40.90	0	0.00	40.90	2	13,616	0.01%
2019/09/26	3	41.30	5	41.71	41.20	-2	13,673	-0.01%
2019/09/25	0	0.00	7	41.31	41.45	-7	13,724	-0.05%
2019/09/24	0	0.00	2	41.53	41.60	-2	14,042	-0.01%
2019/09/23	107	41.35	0	0.00	41.15	107	14,358	0.75%	大買/鉅額交易
2019/09/20	151	41.83	0	0.00	41.55	151	14,704	1.03%	大買/鉅額交易
2019/09/19	103	41.75	3	41.83	41.85	100	14,570	0.69%	大買/
2019/09/18	3	41.67	9	41.70	41.75	-6	14,537	-0.04%
2019/09/17	1	41.55	8	41.65	41.65	-7	14,537	-0.05%
2019/09/12	10	41.55	5	41.53	41.50	5	14,586	0.03%
2019/09/10	3.1	41.29	27	41.33	41.40	-23.9	14,594	-0.16%
2019/09/09	3	40.95	0	0.00	40.95	3	14,497	0.02%
2019/09/06	5	40.70	2.1	40.80	40.80	2.9	14,462	0.02%
2019/09/05	6.1	40.15	7	40.43	40.50	-0.9	14,418	-0.01%
2019/09/04	11	39.95	0	0.00	39.95	11	14,295	0.08%
2019/09/03	0	0.00	1	40.00	39.80	-1	14,539	-0.01%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/30	1	39.80	1	40.00	40.15	0	14,765	0.00%
2019/08/29	3	39.60	0	0.00	39.50	3	14,673	0.02%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/27	32	39.72	0	0.00	39.75	32	14,766	0.22%
2019/08/26	0	0.00	1	39.35	39.50	-1	14,823	-0.01%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/22	5	39.50	1	39.50	39.45	4	14,954	0.03%
2019/08/21	1	39.50	2	39.58	39.50	-1	16,263	-0.01%
2019/08/20	1	39.70	15	39.75	39.70	-14	16,260	-0.09%
2019/08/19	18	39.94	12.2	40.00	40.00	5.8	16,339	0.04%
2019/08/16	29	39.07	24	39.16	39.55	5	16,312	0.03%
2019/08/14	28	39.94	1	39.95	39.75	27	15,935	0.17%
2019/08/13	2	39.85	0	0.00	39.80	2	16,024	0.01%
2019/08/12	0	0.00	17	40.17	40.00	-17	16,218	-0.10%
2019/08/08	0	0.00	20	40.10	39.95	-20	16,545	-0.12%
2019/08/07	2	39.70	0	0.00	39.80	2	16,841	0.01%
2019/08/06	3	39.50	11	39.54	39.90	-8	17,733	-0.05%
2019/08/05	12	39.99	0	0.00	39.95	12	18,089	0.07%
2019/08/02	6	40.07	5	40.05	40.10	1	18,151	0.01%
2019/08/01	2	40.58	6	40.53	40.50	-4	18,301	-0.02%
2019/07/31	2	40.95	0.5	41.00	40.80	1.5	18,319	0.01%
2019/07/30	2	41.25	0	0.00	41.10	2	18,294	0.01%
2019/07/29	7	41.16	1	41.25	41.20	6	18,573	0.03%
2019/07/26	1.3	41.12	0	0.00	41.15	1.3	18,848	0.01%
2019/07/25	0.8	41.25	1	41.20	41.20	-0.3	19,265	0.00%
2019/07/24	8.2	41.29	2	41.15	41.15	6.2	19,348	0.03%
2019/07/22	0.1	41.45	2	41.35	41.40	-1.9	19,369	-0.01%
2019/07/19	11.2	41.22	0	0.00	41.05	11.2	19,374	0.06%
2019/07/18	7	41.14	0	0.00	41.10	7	19,312	0.04%
2019/07/17	16	41.35	4	41.38	41.30	12	19,217	0.06%
2019/07/16	15	41.55	0	0.00	41.55	15	18,975	0.08%
2019/07/15	10.1	41.63	5	41.50	41.65	5.1	18,852	0.03%
2019/07/12	13	41.65	10	41.80	41.60	3	18,882	0.02%
2019/07/11	5	41.95	1	42.00	41.95	4	18,952	0.02%
2019/07/10	6.1	42.16	1	42.00	42.20	5	19,114	0.03%
2019/07/09	2	41.80	1	42.00	41.85	1	19,150	0.01%
2019/07/08	5	41.99	0	0.00	41.95	5	19,251	0.03%
2019/07/05	1	42.25	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	3.1	42.60	42.50	-3.1	19,631	-0.02%
2019/07/02	0	0.00	7	42.50	42.65	-7	20,241	-0.03%
2019/07/01	18	42.09	1	42.00	42.70	17	20,202	0.08%
2019/06/28	16	43.20	11	43.25	43.00	5	19,887	0.03%
2019/06/27	16	43.06	52.1	42.77	43.20	-36.1	19,625	-0.18%
2019/06/26	0	0.00	1	42.90	42.75	-1	19,534	-0.01%
2019/06/25	0	0.00	6	42.65	42.60	-6	19,924	-0.03%
2019/06/21	0	0.00	2	42.40	42.30	-2	20,370	-0.01%
2019/06/20	1	42.50	0	0.00	42.55	1	20,422	0.00%
2019/06/19	7	42.32	2	42.50	42.55	5	20,644	0.02%
2019/06/18	0	0.00	16	42.14	42.20	-16	20,557	-0.08%
2019/06/17	2	41.60	1	41.75	41.65	1	20,707	0.00%
2019/06/14	1	41.40	8	41.36	41.30	-7	21,035	-0.03%
2019/06/13	4	41.48	0	0.00	41.65	4	21,109	0.02%
2019/06/12	8	41.75	0	0.00	41.90	8	21,261	0.04%
2019/06/11	5	41.70	7	42.04	42.10	-2	21,226	-0.01%
2019/06/10	0	0.00	1	41.35	41.35	-1	20,962	0.00%
2019/06/06	1	40.70	5	40.65	40.75	-4	20,938	-0.02%
2019/06/04	7	41.45	0	0.00	41.45	7	20,924	0.03%
2019/06/03	2	40.95	1	40.55	41.05	1	20,926	0.00%
2019/05/31	1	40.70	0	0.00	40.80	1	20,935	0.00%
2019/05/30	2	40.43	0.2	40.70	40.50	1.8	20,823	0.01%
2019/05/29	52	40.45	1	40.35	40.30	51	21,156	0.24%
2019/05/28	7	40.39	0	0.00	40.35	7	21,292	0.03%
2019/05/27	2	40.60	1	40.65	40.75	1	20,084	0.00%
2019/05/24	5	40.73	0	0.00	40.60	5	20,117	0.02%
2019/05/23	1	41.05	0	0.00	41.00	1	20,017	0.00%
2019/05/22	6	41.04	11	41.02	41.15	-5	20,047	-0.02%
2019/05/21	10	40.50	4	40.95	41.50	6	20,045	0.03%
2019/05/20	3	40.20	0	0.00	40.20	3	19,732	0.02%
2019/05/17	57	40.27	60	39.99	40.00	-3	19,779	-0.02%
2019/05/16	14	40.32	10	40.33	40.00	4	19,523	0.02%
2019/05/15	12	41.18	9	41.16	40.95	3	19,277	0.02%
2019/05/14	25	40.45	12	40.42	40.45	13	19,168	0.07%
2019/05/13	35	42.14	3	41.98	41.95	32	18,279	0.18%
2019/05/10	23	43.26	1	43.25	43.20	22	17,969	0.12%
2019/05/09	21	43.70	17	43.63	43.50	4	18,064	0.02%
2019/05/08	2	44.05	0	0.00	44.05	2	17,820	0.01%
2019/05/07	5	44.43	68	44.52	44.35	-63	17,976	-0.35%
2019/05/06	4	44.45	10	44.45	44.50	-6	18,096	-0.03%
2019/05/03	5	45.40	13	45.53	45.45	-8	17,979	-0.04%
2019/05/02	16	45.60	23	45.13	45.65	-7	17,838	-0.04%
2019/04/30	0	0.00	45	44.62	44.70	-45	17,602	-0.26%
2019/04/29	1	44.60	10	44.75	44.60	-9	17,665	-0.05%
2019/04/26	3	44.40	12	44.46	44.50	-9	17,852	-0.05%
2019/04/25	2	44.45	1	44.50	44.35	1	18,088	0.01%
2019/04/24	4	44.35	0.4	44.35	44.30	3.6	18,414	0.02%
2019/04/23	1	44.30	2	44.40	44.35	-1	18,909	-0.01%
2019/04/22	24	44.44	5	44.41	44.35	19	19,135	0.10%
2019/04/19	0	0.00	4	44.45	44.35	-4	19,298	-0.02%
2019/04/18	6	44.08	1.1	44.15	44.20	4.9	19,368	0.03%
2019/04/17	44	44.13	5	44.14	44.10	39	19,526	0.20%
2019/04/16	15.1	44.05	2	44.08	44.10	13.1	19,348	0.07%
2019/04/15	3	44.22	20	44.25	44.15	-17	19,302	-0.09%
2019/04/12	11.7	44.12	0	0.00	44.10	11.7	19,307	0.06%
2019/04/11	30	44.22	15	44.15	44.15	15	19,349	0.08%
2019/04/10	14.6	44.23	1	44.30	44.20	13.6	19,157	0.07%
2019/04/09	51	44.23	0	0.00	44.30	51	18,921	0.27%
2019/04/08	7	44.36	2	44.35	44.30	5	18,599	0.03%
2019/04/03	5	44.80	2	44.90	44.80	3	18,081	0.02%
2019/04/02	1	44.80	3	44.92	44.80	-2	18,020	-0.01%
2019/04/01	10	44.77	2	44.65	44.50	8	18,047	0.04%
2019/03/29	1	44.25	4	44.60	44.95	-3	17,832	-0.02%
2019/03/28	17	44.06	1	44.05	44.00	16	17,709	0.09%
2019/03/27	28	44.62	5	44.76	44.50	23	17,366	0.13%
2019/03/26	3	45.35	0.1	45.40	45.25	3	17,108	0.02%
2019/03/25	10	45.41	9	45.44	45.40	1	17,067	0.01%
2019/03/22	5	46.06	0	0.00	46.20	5	16,893	0.03%
2019/03/21	3	46.60	10	46.75	46.75	-7	16,784	-0.04%
2019/03/20	45	46.89	6	46.88	46.95	39	16,780	0.23%
2019/03/19	21	46.42	11	46.53	46.65	10	16,896	0.06%
2019/03/18	2.1	45.68	4	45.70	45.80	-2	16,574	-0.01%
2019/03/15	0	0.00	1	45.45	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	2	45.15	45.10	-2	16,273	-0.01%
2019/03/13	15	45.13	0	0.00	45.15	15	16,385	0.09%
2019/03/12	0	0.00	5	45.07	45.00	-5	16,479	-0.03%
2019/03/08	4	44.48	0	0.00	44.45	4	16,503	0.02%
2019/03/07	3	44.58	1	44.65	44.65	2	16,730	0.01%
2019/03/06	0	0.00	3	44.95	44.95	-3	16,792	-0.02%
2019/03/05	2	44.90	3	44.92	44.60	-1	17,051	-0.01%
2019/03/04	19	44.63	4	44.68	44.90	15	17,057	0.09%
2019/02/27	23	45.30	5	45.05	45.30	18	16,897	0.11%
2019/02/26	2	45.50	3.1	45.57	45.50	-1.1	16,689	-0.01%
2019/02/25	30	45.53	0	0.00	45.55	30	16,530	0.18%
2019/02/22	9	45.17	3	45.30	45.40	6	16,537	0.04%
2019/02/21	31	45.14	1	45.30	45.40	30	16,449	0.18%
2019/02/20	36	45.13	3	45.10	45.15	33	16,347	0.20%
2019/02/19	1	44.65	0	0.00	44.60	1	16,200	0.01%
2019/02/18	4	44.50	1	44.60	44.40	3	16,200	0.02%
2019/02/15	13	44.38	9	44.49	44.20	4	15,981	0.03%
2019/02/14	28	44.55	20	44.59	44.55	8	15,903	0.05%
2019/02/13	0	0.00	11	44.20	44.30	-11	15,657	-0.07%
2019/02/12	1	43.90	0.3	44.00	43.90	0.7	15,578	0.00%
2019/01/30	35	43.71	2.1	43.76	43.60	32.9	15,374	0.21%
2019/01/29	10	43.75	0	0.00	43.90	10	15,060	0.07%
2019/01/28	26	43.58	17	43.59	43.80	9	14,887	0.06%
2019/01/25	20	43.57	0	0.00	43.50	20	14,644	0.14%
2019/01/24	14	43.68	0	0.00	43.55	14	14,477	0.10%
2019/01/23	9	43.79	0.8	44.00	43.75	8.2	14,456	0.06%
2019/01/22	14	44.05	10	44.25	44.20	4	14,399	0.03%
2019/01/21	11	43.78	0	0.00	43.80	11	14,376	0.08%
2019/01/18	16	43.54	1	43.45	43.50	15	14,615	0.10%
2019/01/17	2	43.85	2	43.83	43.80	0	14,497	0.00%
2019/01/16	16	43.47	2	43.53	43.60	14	14,322	0.10%
2019/01/15	13	43.94	1	43.90	43.75	12	14,030	0.09%
2019/01/14	7	44.50	7	44.56	44.40	0	13,493	0.00%
2019/01/11	2	45.80	19	45.80	45.55	-17	13,412	-0.13%
2019/01/10	16	45.88	0	0.00	45.85	16	13,374	0.12%
2019/01/08	2	45.40	0	0.00	45.15	2	13,203	0.02%
2019/01/07	0	0.00	1	45.05	45.20	-1	13,425	-0.01%
2019/01/04	21	44.42	20	44.45	44.55	1	13,467	0.01%
2019/01/03	8.8	45.43	13.8	45.22	45.15	-5	13,852	-0.04%
2019/01/02	18	46.61	1	47.00	45.90	17	13,837	0.12%
2018/12/28	1	46.75	0	0.00	47.00	1	13,810	0.01%
2018/12/27	4	46.48	0	0.00	46.70	4	14,054	0.03%
2018/12/26	10	46.05	10	46.05	46.00	0	14,215	0.00%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	5	46.36	0	0.00	46.50	5	14,365	0.03%
2018/12/22	2	46.90	0	0.00	46.85	2	14,281	0.01%
2018/12/21	4	46.89	0	0.00	46.95	4	14,474	0.03%
2018/12/20	5	47.35	0	0.00	47.00	5	14,426	0.03%
2018/12/19	2	47.00	20	46.93	47.25	-18	14,318	-0.13%
2018/12/18	4	47.28	0	0.00	47.20	4	14,270	0.03%
2018/12/17	2	47.75	1	47.90	47.70	1	14,372	0.01%
2018/12/14	12	47.78	0	0.00	47.55	12	14,530	0.08%
2018/12/13	4	47.96	0	0.00	48.25	4	14,376	0.03%
2018/12/12	23	47.31	2	47.50	47.50	21	14,310	0.15%
2018/12/11	1	47.70	1	47.50	47.60	0	13,953	0.00%
2018/12/10	6	47.57	0	0.00	47.60	6	13,959	0.04%
2018/12/07	1	48.10	0	0.00	48.15	1	13,964	0.01%
2018/12/06	6	48.06	0	0.00	48.25	6	14,017	0.04%
2018/12/05	4	48.36	2	48.43	48.40	2	14,099	0.01%
2018/12/04	11	48.65	0	0.00	48.95	11	14,067	0.08%
2018/12/03	1	49.05	0	0.00	49.10	1	13,952	0.01%
2018/11/30	0	0.00	1	48.85	48.55	-1	13,946	-0.01%
2018/11/29	1	48.55	2	48.68	48.55	-1	13,686	-0.01%
2018/11/28	58	48.73	5	48.72	48.80	53	13,485	0.39%
2018/11/27	3	49.05	0	0.00	49.05	3	13,178	0.02%
2018/11/26	48	49.53	2	49.48	49.55	46	13,145	0.35%
2018/11/23	1	49.90	0	0.00	49.95	1	12,886	0.01%
2018/11/20	1	50.60	0	0.00	50.20	1	12,820	0.01%
2018/11/13	0	0.00	3	50.10	50.20	-3	13,066	-0.02%
2018/11/12	1	50.80	0	0.00	50.80	1	13,061	0.01%
2018/11/09	0	0.00	66	50.99	51.00	-66	13,173	-0.50%
2018/11/08	0	0.00	17	50.86	50.90	-17	13,006	-0.13%
2018/11/07	2	50.00	0	0.00	50.10	2	12,859	0.02%
2018/11/06	1	49.55	1	49.45	49.40	0	12,829	0.00%
2018/11/02	4	48.90	0	0.00	49.50	4	12,818	0.03%
2018/11/01	0	0.00	1.1	48.81	48.75	-1.1	12,752	-0.01%
2018/10/31	1	48.45	0	0.00	49.00	1	12,645	0.01%
2018/10/30	0	0.00	4	48.10	48.35	-4	12,477	-0.03%
2018/10/29	4	47.23	3	47.53	47.50	1	12,456	0.01%
2018/10/26	18	47.39	0	0.00	47.40	18	12,309	0.15%
2018/10/25	4	48.79	13	48.80	48.70	-9	11,924	-0.08%
2018/10/23	8	49.53	0	0.00	49.30	8	11,784	0.07%
2018/10/19	0	0.00	17	49.74	50.30	-17	11,770	-0.14%
2018/10/18	3	49.83	0	0.00	50.00	3	11,657	0.03%
2018/10/17	9	50.16	1	50.00	50.00	8	11,627	0.07%
2018/10/16	3	50.17	8	50.14	50.40	-5	11,549	-0.04%
2018/10/15	2	49.80	0	0.00	50.00	2	11,464	0.02%
2018/10/12	25	49.65	3	50.37	50.60	22	11,252	0.20%
2018/10/11	1	50.50	50	50.49	50.10	-49	11,086	-0.44%
2018/10/09	0	0.00	3	52.47	52.40	-3	10,544	-0.03%
2018/10/08	2	51.50	31	51.61	51.90	-29	10,391	-0.28%
2018/10/05	4	51.15	7	51.16	51.20	-3	10,408	-0.03%
2018/10/04	13	51.80	0	0.00	51.70	13	10,304	0.13%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	21	52.30	0	0.00	52.30	21	10,269	0.20%
2018/09/28	2	52.75	1	53.10	52.50	1	10,506	0.01%
2018/09/27	1	52.40	2	52.85	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	46	52.58	53.00	-46	10,649	-0.43%
2018/09/25	0	0.00	4	53.03	52.80	-4	10,913	-0.04%
2018/09/21	0	0.00	4.8	52.75	52.90	-4.8	10,960	-0.04%
2018/09/20	0	0.00	1	52.30	52.20	-1	10,889	-0.01%
2018/09/19	5	51.32	9	51.34	51.40	-4	10,842	-0.04%
2018/09/18	1	50.90	1	50.90	50.90	0	11,020	0.00%
2018/09/17	0	0.00	1	51.00	51.20	-1	11,188	-0.01%
2018/09/14	1.1	51.02	1	51.20	51.20	0.1	11,480	0.00%
2018/09/13	11	50.79	0	0.00	50.50	11	11,666	0.09%
2018/09/12	5	50.70	1	50.50	50.50	4	11,881	0.03%
2018/09/11	56.9	50.52	4	50.35	50.50	52.9	12,101	0.44%
2018/09/10	28	50.74	0	0.00	50.90	28	12,298	0.23%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	0	0.00	5	51.80	51.50	-5	12,810	-0.04%
2018/09/05	0	0.00	1	51.80	51.80	-1	12,909	-0.01%
2018/09/04	5	52.30	0	0.00	52.20	5	13,047	0.04%
2018/08/29	3	52.37	1	52.60	52.60	2	13,436	0.01%
2018/08/24	1	52.70	0	0.00	52.80	1	13,597	0.01%
2018/08/22	1	51.90	0	0.00	52.10	1	14,303	0.01%
2018/08/17	1	51.70	1.3	51.80	51.80	-0.3	14,160	0.00%
2018/08/14	1	52.30	0	0.00	52.20	1	14,272	0.01%
2018/08/13	2	52.45	1	52.00	52.00	1	14,288	0.01%
2018/08/10	1	52.90	0	0.00	53.00	1	14,353	0.01%
2018/08/09	0	0.00	1	53.10	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	2	53.10	53.00	-2	14,644	-0.01%
2018/08/07	1	52.70	0	0.00	52.50	1	14,831	0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/02	2	52.20	0	0.00	52.00	2	15,476	0.01%
2018/08/01	1	52.30	0.3	52.50	52.50	0.7	15,569	0.00%
2018/07/26	5	51.80	1	52.00	52.10	4	15,861	0.03%
2018/07/25	0	0.00	2	52.05	52.10	-2	15,854	-0.01%
2018/07/24	1	52.10	0	0.00	52.10	1	15,828	0.01%
2018/07/23	1	52.30	3	52.40	52.30	-2	15,984	-0.01%
2018/07/19	1	52.10	1	52.30	52.40	0	16,458	0.00%
2018/07/18	0	0.00	1.5	52.67	52.70	-1.5	16,494	-0.01%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/16	10	51.80	0	0.00	52.00	10	16,561	0.06%
2018/07/13	1	51.80	0	0.00	52.20	1	16,748	0.01%
2018/07/12	1	51.40	1	52.00	52.10	0	16,800	0.00%
2018/07/11	3	50.93	2.1	51.26	51.20	0.9	16,811	0.01%
2018/07/10	1	51.40	2	51.95	51.80	-1	16,672	-0.01%
2018/07/09	1	51.50	1	51.50	51.70	0	16,654	0.00%
2018/07/06	1	50.70	0	0.00	51.00	1	16,592	0.01%
2018/07/05	12.5	51.33	0	0.00	51.40	12.5	16,507	0.08%
2018/07/04	12	51.69	3	51.60	51.90	9	16,616	0.05%
2018/07/03	16	52.11	1	52.00	52.10	15	16,535	0.09%
2018/07/02	2	53.35	1	53.20	53.20	1	16,295	0.01%
2018/06/29	0	0.00	3	53.97	53.80	-3	16,159	-0.02%
2018/06/27	1	52.70	5	53.02	52.80	-4	15,878	-0.03%
2018/06/26	6	53.12	1	53.20	53.00	5	15,760	0.03%
2018/06/25	4.2	55.83	10	55.80	55.60	-5.8	15,534	-0.04%
2018/06/21	2	55.90	26	56.00	55.90	-24	15,020	-0.16%
2018/06/20	0	0.00	7	55.43	55.50	-7	14,998	-0.05%
2018/06/19	2	54.25	2	54.80	55.00	0	14,863	0.00%
2018/06/15	1	54.40	0	0.00	55.30	1	14,466	0.01%
2018/06/13	1	55.50	1.5	55.60	55.50	-0.5	13,920	0.00%
2018/06/12	1	55.40	1	55.10	55.10	0	14,001	0.00%
2018/06/11	2	55.10	1	55.20	55.40	1	13,851	0.01%
2018/06/07	0	0.00	43	55.05	55.00	-43	13,947	-0.31%
2018/06/06	0	0.00	42	54.58	54.90	-42	14,092	-0.30%
2018/06/05	0	0.00	24	54.28	54.30	-24	14,065	-0.17%
2018/06/04	1	53.80	1	53.80	54.00	0	14,053	0.00%
2018/05/31	0	0.00	4	53.60	53.60	-4	13,998	-0.03%
2018/05/30	28	52.94	0.1	53.00	52.90	27.9	13,666	0.20%
2018/05/25	14	53.94	1	54.00	53.90	13	13,719	0.09%
2018/05/23	1	54.00	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0.3	54.50	0	0.00	54.70	0.3	13,826	0.00%
2018/05/18	0	0.00	1	54.50	54.40	-1	14,155	-0.01%
2018/05/17	1	54.80	2	55.20	54.90	-1	14,267	-0.01%
2018/05/16	3	54.83	0	0.00	54.90	3	14,261	0.02%
2018/05/15	2	54.35	200	54.30	54.00	-198	14,402	-1.37%	大賣/鉅額交易
2018/05/14	0	0.00	24	54.90	55.00	-24	14,737	-0.16%
2018/05/11	2	54.60	4	54.30	54.60	-2	14,736	-0.01%
2018/05/10	0	0.00	5	53.70	53.30	-5	14,429	-0.03%
2018/05/09	0	0.00	2	53.65	53.60	-2	14,315	-0.01%
2018/05/03	2.8	53.01	1	52.90	52.90	1.8	14,504	0.01%
2018/05/02	1	53.10	1	53.50	53.50	0	14,600	0.00%
2018/04/30	1	53.90	3	53.73	53.50	-2	14,691	-0.01%
2018/04/27	32	53.40	0	0.00	53.50	32	14,774	0.22%
2018/04/26	0	0.00	2	52.30	52.80	-2	14,749	-0.01%
2018/04/25	1	52.30	0	0.00	52.20	1	14,567	0.01%
2018/04/24	1	52.60	0	0.00	52.50	1	14,412	0.01%
2018/04/23	2	52.50	50	52.70	52.50	-48	14,523	-0.33%
2018/04/18	0	0.00	1	52.40	52.00	-1	14,751	-0.01%
2018/04/17	53	51.70	0	0.00	51.60	53	14,773	0.36%
2018/04/12	1	53.20	1	53.30	53.30	0	15,314	0.00%
2018/04/03	0	0.00	1	52.20	52.00	-1	15,783	-0.01%
2018/03/29	6	52.15	0	0.00	51.80	6	16,036	0.04%
2018/03/27	3	53.20	2	53.15	53.30	1	16,044	0.01%
2018/03/26	0	0.00	0.5	52.80	52.80	-0.5	16,064	0.00%
2018/03/23	2	52.35	1	52.20	52.20	1	16,204	0.01%
2018/03/20	0	0.00	4	53.33	53.20	-4	16,284	-0.02%
2018/03/19	0	0.00	1	53.30	53.60	-1	16,471	-0.01%
2018/03/16	2	53.75	2	53.50	53.40	0	16,593	0.00%
2018/03/15	1	53.40	2	53.80	53.40	-1	16,519	-0.01%
2018/03/13	23	54.20	0	0.00	53.90	23	16,660	0.14%
2018/03/12	178	54.60	6	53.40	54.50	172	16,673	1.03%	大買/鉅額交易
2018/03/09	6	52.05	0	0.00	52.00	6	16,714	0.04%
2018/03/07	5	52.90	0	0.00	52.50	5	17,930	0.03%
2018/03/06	5	53.10	1	53.30	52.80	4	18,836	0.02%
2018/03/05	1	52.70	3	53.23	52.60	-2	19,210	-0.01%
2018/02/27	0	0.00	3	54.60	54.50	-3	19,397	-0.02%
2018/02/26	0	0.00	1	54.80	54.30	-1	19,415	-0.01%
2018/02/23	2	54.50	1.1	54.78	54.70	0.9	19,762	0.00%
2018/02/12	2	53.50	1	53.60	53.00	1	22,058	0.00%
2018/02/09	3	52.63	1.6	52.46	52.80	1.4	21,999	0.01%
2018/02/08	0	0.00	7.3	53.38	53.30	-7.3	21,798	-0.03%
2018/02/07	1	52.70	8	52.59	52.70	-7	21,929	-0.03%
2018/02/06	7	51.47	64.1	50.64	50.80	-57.1	21,788	-0.26%
2018/02/05	0	0.00	2	53.85	54.10	-2	21,376	-0.01%
2018/02/01	1	54.80	1	55.10	54.80	0	21,287	0.00%
2018/01/31	0	0.00	7	54.36	54.60	-7	21,223	-0.03%
2018/01/30	8	54.90	1	54.60	54.40	7	21,082	0.03%
2018/01/29	2	54.90	2	55.00	55.20	0	21,006	0.00%
2018/01/26	4	54.73	0	0.00	54.70	4	20,866	0.02%
2018/01/25	0	0.00	2.7	55.61	55.60	-2.7	20,658	-0.01%
2018/01/24	5	55.24	1	55.20	55.70	4	20,570	0.02%
2018/01/23	3	55.93	2	55.90	56.00	1	20,526	0.00%
2018/01/22	1	55.50	2	55.75	55.60	-1	20,628	0.00%
2018/01/19	1	56.10	3	55.93	56.00	-2	20,908	-0.01%
2018/01/18	0	0.00	0.4	55.50	55.90	-0.4	20,836	0.00%
2018/01/17	0	0.00	2	56.30	56.30	-2	20,787	-0.01%
2018/01/16	1	56.40	27.3	56.61	56.60	-26.3	20,659	-0.13%
2018/01/15	0	0.00	9	56.36	56.50	-9	20,518	-0.04%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	1	55.00	0	0.00	55.40	1	20,202	0.00%
2018/01/10	1	56.50	7	55.96	55.60	-6	20,285	-0.03%
2018/01/08	0	0.00	2	55.70	55.70	-2	20,036	-0.01%
2018/01/05	0	0.00	3	55.53	55.70	-3	19,793	-0.02%
2018/01/04	10	54.75	11.8	55.19	55.40	-1.8	19,585	-0.01%
2018/01/03	11	55.09	26	55.09	55.20	-15	19,635	-0.08%
2018/01/02	2	54.20	23	53.60	54.20	-21	19,235	-0.11%