國泰金 (2882)-富邦-永和券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
55.1
漲跌
▼0.4
漲幅
-0.72%
成交量
56,175張
產業
上市金融類股
2546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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	294.6	55.24	375.1	55.43	55.10	-80.6	26,962	-0.30%	大買/大賣/
2024/05/10	381.1	54.82	570.4	54.19	55.50	-189.3	26,191	-0.72%	大買/大賣/鉅額交易
2024/05/09	27.1	51.81	171.2	51.66	51.70	-144.2	24,534	-0.59%	大賣/鉅額交易
2024/05/08	0.2	50.70	17.6	50.94	50.90	-17.5	24,131	-0.07%
2024/05/07	36	50.88	23.5	50.91	50.90	12.5	24,147	0.05%
2024/05/06	28.2	51.08	140.8	50.93	50.90	-112.6	24,031	-0.47%	大賣/鉅額交易
2024/05/03	18	50.50	8.3	50.51	50.20	9.8	23,755	0.04%
2024/05/02	39.7	50.30	20	50.46	50.30	19.7	23,703	0.08%
2024/04/30	77.5	50.89	12.6	50.86	50.50	64.8	23,517	0.28%
2024/04/29	91.7	50.66	227	50.55	50.80	-135.3	23,098	-0.59%	大賣/鉅額交易
2024/04/26	2	49.13	16.5	49.05	48.90	-14.5	22,340	-0.06%
2024/04/25	25.1	48.48	7	48.54	48.55	18.1	22,428	0.08%
2024/04/24	6	49.33	93.7	49.22	49.25	-87.7	22,385	-0.39%
2024/04/23	32.3	48.56	23.1	48.77	48.75	9.2	22,603	0.04%
2024/04/22	39	48.14	52.1	48.42	48.40	-13.1	22,828	-0.06%
2024/04/19	81.2	47.67	19	47.23	47.45	62.2	22,753	0.27%
2024/04/18	25.1	47.95	1.2	48.36	48.45	23.9	22,431	0.11%
2024/04/17	45.2	47.90	2	47.88	47.90	43.2	22,340	0.19%
2024/04/16	93.6	48.01	26.3	48.15	47.85	67.3	22,176	0.30%
2024/04/15	40	48.46	22.4	48.87	48.95	17.6	21,808	0.08%
2024/04/12	49.4	49.25	8.8	49.19	49.05	40.7	21,657	0.19%
2024/04/11	98.1	49.69	51.4	49.80	49.70	46.7	21,353	0.22%
2024/04/10	45	48.96	0.3	48.75	48.75	44.8	20,845	0.21%
2024/04/09	11.3	49.26	97.8	49.21	49.45	-86.5	20,642	-0.42%
2024/04/08	4.6	48.32	1.1	48.30	48.35	3.5	20,144	0.02%
2024/04/03	50.2	48.20	21	48.31	48.05	29.2	20,142	0.15%
2024/04/02	7.3	48.79	10.9	48.84	48.95	-3.6	20,059	-0.02%
2024/04/01	17	48.79	86.7	48.98	48.95	-69.7	20,092	-0.35%
2024/03/29	94.1	48.42	38.2	48.52	48.65	56	19,929	0.28%
2024/03/28	16	48.22	7	48.09	48.25	9	19,806	0.05%
2024/03/27	64.2	48.15	2.4	48.23	48.20	61.9	19,792	0.31%
2024/03/26	14.2	48.33	8.4	48.29	48.35	5.8	19,800	0.03%
2024/03/25	14.8	48.04	98.8	48.18	48.10	-84	19,822	-0.42%
2024/03/22	20.1	48.67	21.1	48.74	48.55	-1	19,755	-0.01%
2024/03/21	20.4	48.38	38.4	48.32	48.55	-18	19,329	-0.09%
2024/03/20	14.1	47.73	25.1	47.71	47.50	-11	19,083	-0.06%
2024/03/19	25.6	47.45	22.9	47.66	47.75	2.7	19,384	0.01%
2024/03/18	10.2	47.63	39.3	47.53	47.55	-29.2	19,301	-0.15%
2024/03/15	56.4	47.63	25	47.69	47.65	31.3	19,158	0.16%
2024/03/14	108.2	48.15	142.1	47.87	48.30	-33.9	18,269	-0.19%	大買/大賣/
2024/03/13	47	46.55	106.7	46.63	46.80	-59.7	17,370	-0.34%	大賣/
2024/03/12	54.3	46.17	127.3	46.29	46.50	-73	17,141	-0.43%	大賣/
2024/03/11	67.6	46.15	106.8	46.12	46.05	-39.2	16,726	-0.23%	大賣/
2024/03/08	19.5	45.01	57.6	45.13	45.30	-38.1	16,215	-0.23%
2024/03/07	12.3	44.69	6.9	44.66	44.85	5.4	15,741	0.03%
2024/03/06	20.6	44.63	3	44.85	44.55	17.6	15,652	0.11%
2024/03/05	10.1	44.70	10.6	44.77	44.65	-0.5	15,917	0.00%
2024/03/04	13.3	44.79	4	44.73	44.65	9.3	15,905	0.06%
2024/03/01	12.3	44.77	24.1	44.74	44.65	-11.8	15,930	-0.07%
2024/02/29	54.1	44.55	28.3	44.70	45.05	25.8	15,994	0.16%
2024/02/27	31	44.32	7.2	44.52	44.30	23.8	15,657	0.15%
2024/02/26	50	44.36	7.5	44.45	44.30	42.5	15,576	0.27%
2024/02/23	45.5	44.73	11	44.60	44.45	34.5	15,466	0.22%
2024/02/22	3.1	44.78	34.3	44.73	44.90	-31.2	15,679	-0.20%
2024/02/21	13	44.80	1	44.85	44.75	12	15,691	0.08%
2024/02/20	15	44.90	11.2	45.05	45.10	3.9	15,713	0.02%
2024/02/19	75	44.95	60.3	44.89	45.00	14.7	15,792	0.09%
2024/02/16	19.2	44.34	58	44.34	44.55	-38.8	15,816	-0.25%
2024/02/15	16.2	44.12	4.8	44.40	44.05	11.4	15,933	0.07%
2024/02/05	45.6	43.91	3.1	43.81	43.90	42.5	15,847	0.27%
2024/02/02	19.3	44.14	28.3	44.12	44.10	-9.1	15,646	-0.06%
2024/02/01	3.4	44.35	22	44.35	44.45	-18.6	15,568	-0.12%
2024/01/31	5.2	44.00	1.3	43.90	44.15	3.9	15,471	0.03%
2024/01/30	36.3	44.02	3	44.05	43.90	33.3	15,388	0.22%
2024/01/29	8.2	44.34	2	44.30	44.40	6.2	15,324	0.04%
2024/01/26	11.8	44.46	29	44.46	44.50	-17.2	15,340	-0.11%
2024/01/25	1.6	44.28	9	44.28	44.35	-7.4	15,366	-0.05%
2024/01/24	10.1	44.15	0.7	44.20	44.20	9.4	15,325	0.06%
2024/01/23	14.6	44.00	59	44.07	44.20	-44.4	15,272	-0.29%
2024/01/22	4.3	43.89	3	43.98	43.85	1.3	15,315	0.01%
2024/01/19	17.1	43.36	9	43.53	43.80	8.1	15,261	0.05%
2024/01/18	11.5	43.28	16	43.27	43.30	-4.5	15,132	-0.03%
2024/01/17	66.6	43.54	0	44.00	43.30	66.6	14,958	0.45%
2024/01/16	81.2	43.91	0	0.00	44.00	81.2	14,499	0.56%
2024/01/15	15.3	44.60	5	44.65	44.45	10.3	14,262	0.07%
2024/01/12	33.1	44.58	0.2	44.65	44.50	33	14,417	0.23%
2024/01/11	19.7	44.60	32.8	44.69	44.60	-13	14,442	-0.09%
2024/01/10	24.7	44.78	73	44.89	44.70	-48.3	14,537	-0.33%
2024/01/09	13.1	44.92	0	0.00	44.75	13.1	14,551	0.09%
2024/01/08	47.5	45.14	17	45.35	45.10	30.5	14,471	0.21%
2024/01/05	10.1	44.82	8.5	44.90	44.85	1.6	14,492	0.01%
2024/01/04	21.1	44.81	15.3	44.85	44.70	5.8	14,633	0.04%
2024/01/03	31.7	44.92	2.1	44.95	44.95	29.6	14,958	0.20%
2024/01/02	16.6	45.40	1.1	45.31	45.50	15.6	14,818	0.11%
2023/12/29	5	45.55	18.1	45.61	45.75	-13.1	14,897	-0.09%
2023/12/28	1.3	45.65	13.4	45.70	45.80	-12.1	15,058	-0.08%
2023/12/27	22	45.46	11.1	45.39	45.45	10.9	15,076	0.07%
2023/12/26	19.1	45.21	21.6	45.12	45.20	-2.5	15,031	-0.02%
2023/12/25	6.3	44.91	12.2	45.01	44.85	-5.9	15,071	-0.04%
2023/12/22	39.3	44.69	0.2	44.85	44.65	39.2	15,129	0.26%
2023/12/21	19.3	44.69	2.1	44.71	44.70	17.2	15,143	0.11%
2023/12/20	22	44.87	0	0.00	44.85	22	15,167	0.15%
2023/12/19	48.6	44.97	0.3	45.05	44.90	48.3	15,132	0.32%
2023/12/18	26.3	45.50	40.2	45.50	45.50	-13.9	15,242	-0.09%
2023/12/15	25.6	45.97	18.4	45.82	45.85	7.2	15,385	0.05%
2023/12/14	1.8	45.78	25.2	45.76	45.90	-23.4	15,090	-0.15%
2023/12/13	8.3	44.72	14	44.76	44.70	-5.7	14,626	-0.04%
2023/12/12	7.8	44.74	37	44.70	44.75	-29.2	14,668	-0.20%
2023/12/11	5.2	44.85	0	0.00	44.85	5.2	14,610	0.04%
2023/12/08	24.1	44.88	0	0.00	44.85	24.1	14,513	0.17%
2023/12/07	18.8	45.00	53	44.96	45.00	-34.3	14,380	-0.24%
2023/12/06	6.5	45.57	7.9	45.53	45.45	-1.4	14,160	-0.01%
2023/12/05	12.7	45.47	0	0.00	45.55	12.7	14,051	0.09%
2023/12/04	0.2	46.15	1	46.20	46.25	-0.9	13,799	-0.01%
2023/12/01	0.1	46.13	0	0.00	46.05	0.1	13,838	0.00%
2023/11/30	1.1	45.90	0	0.00	46.50	1.1	13,738	0.01%
2023/11/29	8.3	45.83	7	45.90	45.75	1.3	13,300	0.01%
2023/11/28	0.4	45.84	0	0.00	46.00	0.4	13,420	0.00%
2023/11/27	6.2	45.92	0	46.50	45.75	6.2	13,497	0.05%
2023/11/24	1	46.20	6	46.18	46.30	-5	13,412	-0.04%
2023/11/22	0.2	46.08	12.1	46.20	46.30	-11.9	13,527	-0.09%
2023/11/21	2	46.06	17.2	46.19	46.15	-15.2	13,506	-0.11%
2023/11/20	0	0.00	0.1	45.70	45.70	-0.1	13,372	0.00%
2023/11/17	0	0.00	14.1	45.84	45.80	-14.1	13,436	-0.10%
2023/11/16	2	45.65	0.1	45.70	45.65	2	13,339	0.01%
2023/11/15	2	45.58	4	45.63	45.75	-2	13,178	-0.02%
2023/11/14	0	0.00	2.2	45.52	45.45	-2.2	12,979	-0.02%
2023/11/13	1.3	45.31	6.1	45.47	45.25	-4.8	12,936	-0.04%
2023/11/10	0	0.00	2.5	45.08	44.95	-2.5	12,999	-0.02%
2023/11/09	0	45.00	0.1	45.05	45.15	0	13,107	0.00%
2023/11/08	0	0.00	1.1	45.25	45.05	-1.1	13,393	-0.01%
2023/11/07	0	0.00	0.1	45.10	45.20	-0.1	13,574	0.00%
2023/11/06	0	0.00	10.1	45.46	45.35	-10.1	13,650	-0.07%
2023/11/03	4	44.89	6.3	45.18	45.35	-2.3	13,730	-0.02%
2023/11/02	0	44.80	7.7	44.83	44.85	-7.7	13,962	-0.05%
2023/11/01	0.1	44.13	6	44.20	44.30	-5.9	13,947	-0.04%
2023/10/31	40	44.00	0	0.00	43.90	40	14,171	0.28%
2023/10/30	4.6	43.89	2.2	44.07	43.95	2.4	14,634	0.02%
2023/10/27	1.2	44.16	3	44.17	44.20	-1.8	15,080	-0.01%
2023/10/26	7.3	43.86	2	44.00	43.85	5.3	15,462	0.03%
2023/10/25	5.4	44.25	8	44.24	44.15	-2.6	15,491	-0.02%
2023/10/24	0.1	44.00	0	0.00	44.15	0.1	15,975	0.00%
2023/10/23	10.4	44.15	5	44.05	44.10	5.4	16,353	0.03%
2023/10/20	12.6	44.21	12.1	44.40	44.70	0.5	16,283	0.00%
2023/10/19	1.1	45.07	3.3	45.21	45.10	-2.2	16,017	-0.01%
2023/10/18	2	45.28	5.1	45.42	45.60	-3.1	15,992	-0.02%
2023/10/17	0	0.00	8.1	45.29	45.25	-8.1	15,862	-0.05%
2023/10/16	3	45.25	0	0.00	45.50	3	16,036	0.02%
2023/10/13	0.2	45.50	1	45.65	45.30	-0.8	16,348	0.00%
2023/10/12	2	46.05	12.3	45.99	46.15	-10.3	16,565	-0.06%
2023/10/11	0	0.00	50.1	45.62	45.95	-50.1	16,466	-0.30%
2023/10/06	2	44.53	0	0.00	44.55	2	16,194	0.01%
2023/10/05	10.1	43.50	0	0.00	44.05	10.1	16,381	0.06%
2023/10/04	6.5	43.64	15.1	43.67	43.55	-8.5	16,486	-0.05%
2023/10/03	16.7	44.11	1	44.25	44.00	15.7	16,314	0.10%
2023/10/02	4.2	44.54	0	0.00	44.50	4.2	16,316	0.03%
2023/09/28	1	44.60	1.2	44.83	44.55	-0.2	16,601	0.00%
2023/09/27	0.2	44.52	0	0.00	44.60	0.2	16,568	0.00%
2023/09/26	20.6	44.52	2	44.75	44.45	18.6	16,547	0.11%
2023/09/25	3.3	44.81	1	44.80	44.85	2.3	16,456	0.01%
2023/09/22	13	44.76	0	0.00	44.70	13	16,512	0.08%
2023/09/21	24.2	44.90	1	45.10	44.90	23.2	16,526	0.14%
2023/09/20	3.2	45.81	0	45.80	45.70	3.1	16,348	0.02%
2023/09/19	3	46.37	0	0.00	46.35	3	16,310	0.02%
2023/09/18	5.1	46.44	3	46.40	46.40	2.1	16,393	0.01%
2023/09/15	0.1	46.75	6.2	46.71	46.65	-6.1	16,421	-0.04%
2023/09/14	2	46.68	8.2	46.72	46.90	-6.2	16,289	-0.04%
2023/09/13	1	46.60	11	46.60	46.75	-10	16,345	-0.06%
2023/09/12	0.1	46.25	7.1	46.46	46.65	-7	16,622	-0.04%
2023/09/11	2	46.23	5.2	46.27	46.55	-3.2	16,620	-0.02%
2023/09/08	1.6	45.95	0.1	46.05	46.30	1.5	16,744	0.01%
2023/09/07	1.2	45.79	2	45.60	45.70	-0.8	17,001	0.00%
2023/09/06	6.9	45.82	1.6	46.06	45.80	5.4	17,246	0.03%
2023/09/05	5.1	46.46	9.1	46.42	46.45	-4	17,354	-0.02%
2023/09/04	1.1	46.45	3	46.47	46.65	-1.9	17,791	-0.01%
2023/09/01	2.2	46.17	15.3	46.56	46.60	-13.1	18,058	-0.07%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/30	1.2	46.03	3.2	45.95	46.10	-2	18,138	-0.01%
2023/08/29	4.3	45.86	3.2	45.90	46.05	1.1	18,240	0.01%
2023/08/28	0	0.00	1.6	45.26	45.40	-1.6	18,361	-0.01%
2023/08/25	1	44.31	1	44.35	44.50	0	19,481	0.00%
2023/08/24	8.9	44.45	2.8	44.56	44.65	6.1	19,716	0.03%
2023/08/23	6	44.70	0	0.00	44.70	6	20,015	0.03%
2023/08/22	2.2	45.06	2	44.88	45.00	0.2	20,119	0.00%
2023/08/21	0	0.00	2	45.35	45.40	-2	20,286	-0.01%
2023/08/18	3.5	45.25	5	45.15	45.20	-1.5	20,446	-0.01%
2023/08/17	1.7	44.77	0.4	45.30	45.30	1.3	20,594	0.01%
2023/08/16	4	44.96	2	45.10	45.10	2	20,645	0.01%
2023/08/15	7.1	45.43	40.3	45.40	45.40	-33.2	21,046	-0.16%
2023/08/14	2.4	45.35	18.1	45.07	45.40	-15.7	21,344	-0.07%
2023/08/11	78	46.77	0	0.00	46.45	78	21,395	0.36%
2023/08/10	0	46.55	21.2	46.46	46.60	-21.2	21,437	-0.10%
2023/08/09	7.2	46.50	0	0.00	46.45	7.2	21,514	0.03%
2023/08/08	0	0.00	29	46.86	47.05	-29	21,727	-0.13%
2023/08/07	4.1	46.56	4.1	46.50	46.45	0	21,777	0.00%
2023/08/04	5.1	46.24	2	46.35	46.30	3.1	21,795	0.01%
2023/08/02	28.3	46.25	6	46.34	46.20	22.3	21,721	0.10%
2023/08/01	7.5	46.60	27.2	46.92	47.25	-19.7	21,359	-0.09%
2023/07/31	3.5	45.96	1.1	46.20	45.75	2.4	20,808	0.01%
2023/07/28	3.1	45.59	3.1	45.75	45.75	0.1	20,486	0.00%
2023/07/27	0.5	45.90	21.3	45.90	46.00	-20.8	20,452	-0.10%
2023/07/26	2.2	45.22	17.4	45.17	45.35	-15.1	20,136	-0.08%
2023/07/25	12	44.35	2	44.43	44.55	10	19,903	0.05%
2023/07/24	2	44.13	25	44.17	44.20	-23	19,925	-0.12%
2023/07/21	0.5	44.56	0	0.00	44.40	0.5	20,007	0.00%
2023/07/20	0.5	44.75	7	44.81	44.75	-6.5	20,025	-0.03%
2023/07/19	13.1	44.88	11.1	44.78	44.50	2.1	19,914	0.01%
2023/07/18	3.1	45.00	14.4	45.00	45.05	-11.4	19,807	-0.06%
2023/07/17	0	0.00	8.6	44.91	45.00	-8.6	19,538	-0.04%
2023/07/14	0	0.00	30	44.05	44.10	-30	19,244	-0.16%
2023/07/13	5	43.75	6.2	43.82	43.60	-1.2	19,219	-0.01%
2023/07/12	2.2	43.93	7	43.84	44.00	-4.9	19,104	-0.03%
2023/07/11	7.1	43.56	9	43.67	43.60	-2	19,068	-0.01%
2023/07/10	6.3	42.68	0	0.00	42.65	6.3	19,014	0.03%
2023/07/07	4.2	42.14	10	42.18	42.25	-5.8	18,995	-0.03%
2023/07/06	10.1	42.73	5	43.10	42.50	5.1	18,948	0.03%
2023/07/05	7.2	43.36	0.1	43.45	43.20	7.1	18,679	0.04%
2023/07/04	6.1	43.18	3	43.15	43.05	3.1	18,804	0.02%
2023/07/03	33.4	43.30	1	43.30	43.30	32.4	18,884	0.17%
2023/06/30	1.3	43.40	4	43.30	43.15	-2.7	19,065	-0.01%
2023/06/29	10.2	43.55	0	0.00	43.40	10.2	19,023	0.05%
2023/06/28	3	43.53	1	43.55	43.65	2	18,959	0.01%
2023/06/27	0.1	44.11	5.5	44.01	44.15	-5.4	18,865	-0.03%
2023/06/26	3.1	44.10	4	44.14	44.05	-0.9	18,810	0.00%
2023/06/21	0	0.00	2.6	44.32	44.40	-2.6	18,796	-0.01%
2023/06/20	0	0.00	3.2	44.17	44.35	-3.2	18,939	-0.02%
2023/06/19	11.3	43.83	15	43.82	43.90	-3.7	19,245	-0.02%
2023/06/16	27.3	44.02	4.1	44.17	43.90	23.2	19,296	0.12%
2023/06/15	5.2	44.34	14.1	44.47	44.35	-8.9	19,510	-0.05%
2023/06/14	3	44.63	2.2	44.36	44.60	0.8	19,815	0.00%
2023/06/13	35	44.06	4.2	44.22	44.10	30.8	20,165	0.15%
2023/06/12	12.1	44.26	1	44.65	44.05	11.1	20,040	0.06%
2023/06/09	5.1	44.49	2	44.53	44.60	3.1	20,220	0.02%
2023/06/08	17.8	44.67	8	44.49	44.60	9.8	20,265	0.05%
2023/06/07	3	45.22	7.5	45.24	45.40	-4.5	20,307	-0.02%
2023/06/06	4	45.27	1.1	45.16	45.25	2.9	20,210	0.01%
2023/06/05	1.6	45.33	19.4	45.34	45.25	-17.8	20,213	-0.09%
2023/06/02	4	44.29	3.4	44.16	44.45	0.6	19,891	0.00%
2023/06/01	4	43.99	1	43.85	44.00	3	19,911	0.02%
2023/05/31	0	44.65	1	44.53	44.30	-1	19,733	-0.01%
2023/05/30	9	44.76	1	44.95	44.50	8	18,585	0.04%
2023/05/29	11	45.18	11.2	45.36	44.75	-0.2	18,760	0.00%
2023/05/26	12.3	44.21	0	0.00	43.90	12.3	18,509	0.07%
2023/05/25	2.5	44.21	8	44.16	44.05	-5.5	18,466	-0.03%
2023/05/24	5.4	44.52	1	44.60	44.80	4.4	18,428	0.02%
2023/05/23	3	45.20	3.2	45.24	44.80	-0.2	18,451	0.00%
2023/05/22	2	45.40	14.9	45.33	45.15	-12.9	18,615	-0.07%
2023/05/19	6.1	45.01	30	44.84	45.15	-23.9	18,867	-0.13%
2023/05/18	1.3	44.38	14.6	44.31	44.40	-13.3	18,393	-0.07%
2023/05/17	0.1	43.58	38	43.88	43.95	-37.9	18,294	-0.21%
2023/05/16	1.1	43.59	28	43.65	43.60	-26.9	18,227	-0.15%
2023/05/15	11	42.85	8.1	43.13	43.35	3	18,107	0.02%
2023/05/12	8.1	43.09	0.3	42.90	42.65	7.8	18,034	0.04%
2023/05/11	12.2	43.50	20	43.57	43.70	-7.8	17,729	-0.04%
2023/05/10	2.4	42.88	0	0.00	43.05	2.4	17,471	0.01%
2023/05/09	1.1	43.11	11.2	43.32	43.50	-10.1	17,476	-0.06%
2023/05/08	1	42.80	0	0.00	43.05	1	17,565	0.01%
2023/05/05	1.3	42.57	9	42.51	42.65	-7.7	17,742	-0.04%
2023/05/04	28.1	42.39	2	42.35	42.50	26.1	18,392	0.14%
2023/05/03	5.3	42.17	0	0.00	42.40	5.3	18,694	0.03%
2023/05/02	1.2	42.12	21	42.16	42.50	-19.8	19,081	-0.10%
2023/04/28	2.1	42.26	2	42.43	42.45	0.1	19,559	0.00%
2023/04/27	5.1	42.15	4	42.28	42.25	1.1	19,728	0.01%
2023/04/26	6.2	42.16	6.1	42.40	42.35	0.1	19,928	0.00%
2023/04/25	0.1	42.60	5.5	42.78	42.60	-5.5	20,081	-0.03%
2023/04/24	2.1	42.58	0	0.00	42.65	2.1	20,163	0.01%
2023/04/21	4.2	42.54	17	42.55	42.70	-12.8	20,326	-0.06%
2023/04/20	7.1	42.78	2	42.90	42.95	5.1	20,474	0.02%
2023/04/19	3.1	42.92	0	0.00	42.75	3.1	21,138	0.01%
2023/04/18	1.2	43.00	7.4	43.00	43.10	-6.2	21,287	-0.03%
2023/04/17	2	43.00	11.1	43.19	43.20	-9.1	21,528	-0.04%
2023/04/14	4.1	42.82	7	42.91	43.15	-3	21,676	-0.01%
2023/04/13	53	42.71	8	42.73	42.60	45	21,991	0.20%
2023/04/12	1.2	42.84	1.8	42.85	42.95	-0.6	23,366	0.00%
2023/04/11	10	42.52	3	42.43	42.65	7	23,436	0.03%
2023/04/10	5.2	42.55	4	42.46	42.55	1.2	23,472	0.00%
2023/04/07	1.1	42.20	8	42.14	42.25	-6.9	23,431	-0.03%
2023/04/06	5.1	41.90	27	41.71	42.00	-21.9	23,302	-0.09%
2023/03/31	2.5	41.72	0.1	41.85	41.80	2.4	23,594	0.01%
2023/03/30	8.1	41.59	1	41.50	41.60	7.1	23,594	0.03%
2023/03/29	4.2	41.65	6	41.70	41.85	-1.8	23,677	-0.01%
2023/03/28	1	41.50	1	41.60	41.55	0	23,992	0.00%
2023/03/27	30.6	41.14	4	41.26	41.35	26.6	24,166	0.11%
2023/03/24	6.1	41.48	1.5	41.32	41.30	4.6	24,527	0.02%
2023/03/23	6.1	41.25	7	41.34	41.55	-0.9	24,585	0.00%
2023/03/22	4.9	41.21	2.1	41.26	41.35	2.7	24,551	0.01%
2023/03/21	8.2	40.72	4.2	40.72	40.75	4	24,426	0.02%
2023/03/20	26.9	40.22	0	0.00	40.20	26.9	24,598	0.11%
2023/03/17	1.2	41.08	5	41.15	41.00	-3.8	24,387	-0.02%
2023/03/16	34.1	40.65	9	40.77	40.50	25.1	24,373	0.10%
2023/03/15	4.2	41.83	2	41.95	41.50	2.2	24,276	0.01%
2023/03/14	25.9	41.72	27	41.72	41.55	-1.1	24,661	0.00%
2023/03/13	17.3	42.05	18	42.05	42.30	-0.8	24,935	0.00%
2023/03/10	31.3	42.81	1	42.70	42.70	30.3	25,078	0.12%
2023/03/09	7.1	43.59	1	43.60	43.65	6.1	25,129	0.02%
2023/03/08	16.3	43.40	0.2	43.50	43.75	16.1	25,940	0.06%
2023/03/07	4	43.65	2.6	43.68	43.75	1.4	26,525	0.01%
2023/03/06	0.3	43.60	9.1	43.54	43.60	-8.8	26,702	-0.03%
2023/03/03	5.2	42.98	1	42.95	42.90	4.2	26,792	0.02%
2023/03/02	2	42.97	3	42.97	43.00	-1	26,977	0.00%
2023/03/01	7.5	42.95	0	0.00	42.75	7.5	27,137	0.03%
2023/02/24	3.6	43.41	15	43.36	43.45	-11.4	26,962	-0.04%
2023/02/23	4.9	43.32	0	0.00	43.30	4.9	26,909	0.02%
2023/02/22	7.3	43.35	0	43.55	43.35	7.3	26,842	0.03%
2023/02/21	11.5	43.73	0	0.00	43.85	11.5	26,799	0.04%
2023/02/20	11.6	44.35	12.1	44.35	44.45	-0.5	26,879	0.00%
2023/02/17	3.1	43.85	14.4	43.75	44.00	-11.3	26,840	-0.04%
2023/02/16	1.3	42.98	0	43.15	43.05	1.2	26,950	0.00%
2023/02/15	20	43.07	1.1	43.57	42.95	19	27,722	0.07%
2023/02/14	2.4	43.62	14.1	43.49	43.60	-11.7	27,665	-0.04%
2023/02/13	2.5	42.49	1.1	42.37	42.90	1.3	27,674	0.00%
2023/02/10	0.1	42.74	0.4	42.65	42.65	-0.3	27,777	0.00%
2023/02/09	0.2	42.80	1	42.65	42.60	-0.8	27,815	0.00%
2023/02/08	5.5	42.81	5	42.90	42.85	0.5	27,871	0.00%
2023/02/07	12	42.85	0	0.00	42.80	12	27,990	0.04%
2023/02/06	12.9	42.76	16.1	42.83	42.65	-3.1	28,020	-0.01%
2023/02/03	21	43.54	4	44.20	43.30	17	27,859	0.06%
2023/02/02	13	43.93	12.6	43.84	44.05	0.4	27,739	0.00%
2023/02/01	5	42.70	7	42.89	43.00	-2	27,346	-0.01%
2023/01/31	8.3	42.57	11.2	42.71	42.55	-2.9	27,273	-0.01%
2023/01/30	8.4	42.51	19	42.92	42.70	-10.6	27,171	-0.04%
2023/01/17	5	41.95	9.7	41.93	42.00	-4.7	26,752	-0.02%
2023/01/16	1.1	41.90	16.4	41.92	41.75	-15.3	26,590	-0.06%
2023/01/13	5.1	42.07	17.3	41.97	41.80	-12.1	27,003	-0.04%
2023/01/12	9.3	41.73	0.2	41.71	41.70	9.2	27,100	0.03%
2023/01/11	21.4	41.51	11.1	41.55	41.40	10.3	27,226	0.04%
2023/01/10	17.1	41.54	15.8	41.69	41.70	1.3	27,398	0.00%
2023/01/09	31	41.93	29.5	41.68	42.00	1.5	27,590	0.01%
2023/01/06	2	40.30	23.2	40.53	40.75	-21.2	27,378	-0.08%
2023/01/05	12	40.12	10.1	40.21	40.25	1.9	28,347	0.01%
2023/01/04	5.1	39.99	10	40.00	39.95	-5	28,290	-0.02%
2023/01/03	9.5	39.86	15.6	39.88	39.95	-6	28,532	-0.02%
2022/12/30	15.1	39.85	75.9	40.02	40.00	-60.8	28,201	-0.22%
2022/12/29	17	40.21	2.7	40.35	40.10	14.4	26,812	0.05%
2022/12/28	1.1	40.72	5	40.90	40.65	-3.9	27,146	-0.01%
2022/12/27	2	41.10	13	41.24	41.15	-11	27,356	-0.04%
2022/12/26	2.1	41.10	0	0.00	41.00	2.1	27,657	0.01%
2022/12/23	13	41.07	18.1	41.28	41.15	-5	28,154	-0.02%
2022/12/22	4.2	40.08	7.3	40.11	40.40	-3.1	28,137	-0.01%
2022/12/21	6	39.99	7.4	40.03	40.00	-1.4	28,540	0.00%
2022/12/20	10.2	40.10	28	40.14	40.15	-17.8	28,645	-0.06%
2022/12/19	11.4	40.46	17	40.25	40.15	-5.6	28,562	-0.02%
2022/12/16	43.3	40.31	10	40.26	40.20	33.3	28,483	0.12%
2022/12/15	12	40.56	2	40.65	40.60	10	28,536	0.04%
2022/12/14	13.6	40.95	0	0.00	40.90	13.6	28,476	0.05%
2022/12/13	7	41.06	2.8	41.12	40.95	4.2	28,389	0.01%
2022/12/12	16.4	40.35	2.7	40.83	41.00	13.7	28,282	0.05%
2022/12/09	7.1	41.05	3	41.05	41.10	4.1	28,268	0.01%
2022/12/08	13.3	40.82	0	0.00	40.75	13.3	28,141	0.05%
2022/12/07	7.1	41.48	7	41.50	41.40	0.1	28,225	0.00%
2022/12/06	32	41.94	0	41.75	41.40	32	28,216	0.11%
2022/12/05	14.9	42.98	4.2	42.90	42.85	10.7	27,965	0.04%
2022/12/02	9.2	43.84	1	43.85	44.00	8.2	27,585	0.03%
2022/12/01	48.8	43.89	18.1	44.16	44.15	30.7	27,673	0.11%
2022/11/30	36.2	43.70	26	43.60	43.55	10.2	27,240	0.04%
2022/11/29	6.2	42.59	6.4	43.12	43.45	-0.2	26,436	0.00%
2022/11/28	6	42.01	0	0.00	42.00	6	26,038	0.02%
2022/11/25	3	42.75	0	0.00	42.55	3	26,098	0.01%
2022/11/24	5	42.66	1.5	42.73	42.55	3.5	26,129	0.01%
2022/11/23	5.1	42.43	1.1	42.51	42.75	4	26,779	0.01%
2022/11/22	0.3	41.61	3	42.00	42.20	-2.7	26,833	-0.01%
2022/11/21	16	41.90	1	41.95	42.10	15	26,610	0.06%
2022/11/18	6	41.90	1	41.90	41.90	5	26,485	0.02%
2022/11/17	2.2	41.54	4	41.40	41.55	-1.8	26,412	-0.01%
2022/11/16	6.1	41.87	7.1	42.06	41.70	-1	26,379	0.00%
2022/11/15	15	42.21	29	42.23	42.40	-14	26,222	-0.05%
2022/11/14	2.3	41.81	3	41.78	41.75	-0.8	25,892	0.00%
2022/11/11	9	41.43	32	41.39	41.90	-23	25,414	-0.09%
2022/11/10	1	39.65	1	39.85	39.65	0	24,727	0.00%
2022/11/09	0.1	39.97	4.1	40.05	40.15	-3.9	24,595	-0.02%
2022/11/08	54.1	39.60	15	39.69	39.70	39.1	24,398	0.16%
2022/11/07	15.1	39.39	4.2	39.24	39.55	10.9	24,294	0.04%
2022/11/04	3	38.75	0	0.00	38.95	3	24,403	0.01%
2022/11/03	1.4	38.43	9	38.68	38.85	-7.6	24,406	-0.03%
2022/11/02	21	38.24	17	38.28	38.50	4	24,309	0.02%
2022/11/01	8	38.06	3	37.95	38.10	5	24,291	0.02%
2022/10/31	2	37.88	5	38.25	37.80	-3	24,394	-0.01%
2022/10/28	4.5	38.28	7	38.20	38.25	-2.5	24,292	-0.01%
2022/10/27	13.2	38.76	18.1	38.75	38.50	-4.9	24,119	-0.02%
2022/10/26	12	38.43	10	38.33	38.50	2	24,305	0.01%
2022/10/25	8.2	37.20	4	37.23	37.50	4.2	24,108	0.02%
2022/10/24	10.2	37.07	0	0.00	37.00	10.2	24,068	0.04%
2022/10/21	43.7	36.66	11	36.68	36.55	32.7	24,012	0.14%
2022/10/20	19.7	37.43	1	37.35	37.85	18.7	23,418	0.08%
2022/10/19	27.1	38.08	16	38.18	38.30	11.1	23,093	0.05%
2022/10/18	10	38.00	0	0.00	38.15	10	22,896	0.04%
2022/10/17	13	37.15	1	37.00	37.65	12	22,912	0.05%
2022/10/14	5.2	38.08	5	37.99	37.65	0.2	22,757	0.00%
2022/10/13	47.1	37.93	5	38.05	37.45	42.1	22,489	0.19%
2022/10/12	10	39.31	5	39.75	39.55	5	21,438	0.02%
2022/10/11	10.1	39.69	6	39.51	39.60	4.1	21,428	0.02%
2022/10/07	0	0.00	3	40.55	40.50	-3	21,263	-0.01%
2022/10/06	5.1	40.89	0	0.00	40.80	5.1	21,251	0.02%
2022/10/05	8	41.09	7	40.82	40.75	1	21,353	0.00%
2022/10/04	3.1	39.20	3	39.30	39.55	0.1	21,088	0.00%
2022/10/03	11.3	39.16	0	0.00	39.00	11.3	20,804	0.05%
2022/09/30	12.5	39.40	6	39.53	39.95	6.5	20,796	0.03%
2022/09/29	12.2	39.91	15	40.03	40.15	-2.8	20,805	-0.01%
2022/09/28	20.2	39.98	17	40.05	39.80	3.2	20,810	0.02%
2022/09/27	14	41.13	0	0.00	40.95	14	20,639	0.07%
2022/09/26	18.1	41.46	6	41.39	41.50	12.1	21,366	0.06%
2022/09/23	2.2	41.96	4	42.00	42.10	-1.8	21,834	-0.01%
2022/09/22	24.7	41.50	0	0.00	41.65	24.7	22,219	0.11%
2022/09/21	18.3	42.76	0	0.00	42.55	18.3	22,120	0.08%
2022/09/20	2	43.03	14	43.05	43.05	-12	22,130	-0.05%
2022/09/19	3.1	42.80	1	42.80	42.75	2.1	22,164	0.01%
2022/09/16	3.1	42.74	0	0.00	42.80	3.1	22,159	0.01%
2022/09/15	7.1	42.89	3	43.13	43.10	4.1	22,064	0.02%
2022/09/14	27.3	42.77	0	0.00	42.85	27.3	22,111	0.12%
2022/09/13	9.1	43.81	5	43.94	43.65	4.1	22,175	0.02%
2022/09/12	1	43.85	8	43.96	44.05	-7	22,134	-0.03%
2022/09/08	10.4	43.13	0	0.00	43.15	10.4	22,224	0.05%
2022/09/07	25.3	43.49	4	43.18	43.15	21.3	22,064	0.10%
2022/09/06	0	0.00	2	44.45	44.25	-2	21,669	-0.01%
2022/09/05	15.1	44.04	0	0.00	44.05	15.1	21,726	0.07%
2022/09/02	22.4	44.12	1	44.15	44.05	21.4	21,799	0.10%
2022/09/01	12.1	44.20	7	44.24	44.55	5.1	21,565	0.02%
2022/08/31	9.2	44.60	3	44.40	44.55	6.2	21,355	0.03%
2022/08/30	55.5	44.75	1	44.60	44.45	54.5	21,176	0.26%
2022/08/29	17.7	45.50	0	0.00	45.60	17.7	20,453	0.09%
2022/08/26	3	46.75	1	46.85	46.75	2	20,276	0.01%
2022/08/25	10.1	46.36	5	46.74	46.55	5.1	20,411	0.03%
2022/08/24	15.1	46.28	0	0.00	46.35	15.1	20,674	0.07%
2022/08/23	2.4	46.43	5	46.35	46.35	-2.6	21,202	-0.01%
2022/08/22	7.1	46.92	0.3	47.05	46.85	6.7	21,431	0.03%
2022/08/19	1	47.15	1	47.35	47.50	0	21,698	0.00%
2022/08/18	4.2	47.17	0	0.00	47.25	4.2	22,138	0.02%
2022/08/17	1.2	47.18	1	47.20	47.45	0.2	22,675	0.00%
2022/08/16	5.7	47.22	15	47.15	47.10	-9.3	22,832	-0.04%
2022/08/15	8.4	47.25	0	0.00	47.30	8.4	22,986	0.04%
2022/08/12	1.1	47.30	4	47.31	47.25	-3	23,091	-0.01%
2022/08/11	13.1	46.91	8.1	46.96	47.20	5	23,318	0.02%
2022/08/10	7.1	46.15	11	46.10	46.40	-3.9	23,541	-0.02%
2022/08/09	10.4	46.17	0	0.00	46.10	10.4	23,832	0.04%
2022/08/08	7.2	45.93	1.9	45.83	46.15	5.3	24,081	0.02%
2022/08/05	0	45.70	15	45.59	45.75	-15	24,454	-0.06%
2022/08/04	4	44.74	2	45.00	44.85	2	24,900	0.01%
2022/08/03	0	45.05	2	44.55	44.95	-2	25,328	-0.01%
2022/08/02	9.8	44.74	2	45.00	44.85	7.8	25,763	0.03%
2022/08/01	11.2	45.34	0	0.00	45.45	11.2	25,797	0.04%
2022/07/29	21.1	45.59	13	45.69	45.50	8.1	25,923	0.03%
2022/07/28	1	45.65	3	45.70	45.80	-2	26,137	-0.01%
2022/07/27	2.1	45.18	0	0.00	45.25	2.1	26,025	0.01%
2022/07/26	8	45.49	0	0.00	45.60	8	25,939	0.03%
2022/07/25	5	45.37	0	0.00	45.55	5	25,920	0.02%
2022/07/22	10.6	44.98	1	45.10	45.00	9.6	26,096	0.04%
2022/07/21	7	44.70	1	44.95	45.05	6	25,997	0.02%
2022/07/20	6.6	45.63	3	45.32	44.90	3.6	25,840	0.01%
2022/07/19	2	45.03	0	0.00	44.95	2	25,852	0.01%
2022/07/18	3	44.88	2	45.15	45.20	1	25,908	0.00%
2022/07/15	15.2	44.37	0	0.00	44.15	15.2	25,818	0.06%
2022/07/14	2.1	45.05	1	45.10	45.00	1.1	25,713	0.00%
2022/07/13	0	0.00	1	45.40	45.50	-1	25,681	0.00%
2022/07/12	4.4	43.83	1	43.95	43.80	3.4	25,547	0.01%
2022/07/11	1	45.00	2	45.10	45.05	-1	25,405	0.00%
2022/07/08	12.3	45.47	4	45.10	44.80	8.3	25,391	0.03%
2022/07/07	8	44.87	5	45.27	45.05	3	25,204	0.01%
2022/07/06	15.5	45.49	3	45.25	44.95	12.5	24,767	0.05%
2022/07/05	3	46.60	0	0.00	46.75	3	24,464	0.01%
2022/07/04	17.5	45.43	3	45.23	45.50	14.5	24,130	0.06%
2022/07/01	29.5	50.08	0.1	50.70	49.70	29.4	23,435	0.13%
2022/06/30	16	51.40	0	0.00	50.90	16	22,938	0.07%
2022/06/29	17.4	52.61	4	52.75	52.80	13.4	22,573	0.06%
2022/06/27	0.1	53.90	4	53.75	53.50	-4	22,246	-0.02%
2022/06/24	0.6	53.50	5	53.76	53.40	-4.4	22,146	-0.02%
2022/06/23	3.2	52.65	0	0.00	53.00	3.2	22,070	0.01%
2022/06/22	10	53.71	0	0.00	53.00	10	21,859	0.05%
2022/06/21	12	53.80	15	54.31	54.20	-3	21,818	-0.01%
2022/06/20	9.1	52.52	0	0.00	51.80	9.1	21,646	0.04%
2022/06/17	1.2	53.28	10.1	52.99	53.00	-8.9	21,328	-0.04%
2022/06/16	0	0.00	2	54.45	53.70	-2	21,114	-0.01%
2022/06/15	1	53.50	0	0.00	53.60	1	21,307	0.00%
2022/06/14	4.1	53.48	2	53.50	53.40	2.1	21,655	0.01%
2022/06/13	2	53.31	0	0.00	53.80	2	21,737	0.01%
2022/06/10	2.1	54.61	0	0.00	54.80	2.1	21,637	0.01%
2022/06/08	6.1	54.98	2.1	54.96	54.80	3.9	21,644	0.02%
2022/06/07	14	54.71	0	0.00	54.80	14	21,762	0.06%
2022/06/06	11.3	54.48	2	54.55	54.80	9.3	21,784	0.04%
2022/06/02	2	54.60	2	54.50	54.50	0	22,417	0.00%
2022/06/01	5	54.72	2	55.05	54.70	3	22,979	0.01%
2022/05/31	6.4	54.28	16	55.47	55.70	-9.6	22,896	-0.04%
2022/05/30	7.4	53.78	16	53.76	54.00	-8.6	22,429	-0.04%
2022/05/27	15.2	52.63	5	52.68	52.60	10.2	22,288	0.05%
2022/05/26	5.1	52.17	4	51.70	51.50	1.1	22,215	0.00%
2022/05/25	14.4	51.18	12	51.08	51.40	2.4	22,592	0.01%
2022/05/24	13.1	52.33	1	52.50	52.00	12.1	22,536	0.05%
2022/05/23	7.3	52.29	0	0.00	52.30	7.3	22,330	0.03%
2022/05/20	3.2	53.20	2	52.90	52.90	1.2	22,422	0.01%
2022/05/19	18.4	52.91	0	0.00	52.70	18.4	22,386	0.08%
2022/05/18	6	53.33	2	54.30	54.10	4	22,267	0.02%
2022/05/17	8.1	52.75	1	53.30	52.60	7.1	22,037	0.03%
2022/05/16	9.4	53.32	12	53.23	53.20	-2.7	21,829	-0.01%
2022/05/13	5.2	54.15	10	54.36	54.30	-4.8	21,687	-0.02%
2022/05/12	15.8	55.04	29	54.94	54.10	-13.2	21,631	-0.06%
2022/05/11	19.6	56.63	21	56.79	56.20	-1.4	21,071	-0.01%
2022/05/10	16	57.84	8	57.93	58.00	8	20,754	0.04%
2022/05/09	18.9	59.01	14.1	59.18	58.70	4.8	20,458	0.02%
2022/05/06	4.1	61.08	5	61.00	61.20	-0.9	20,385	0.00%
2022/05/05	22	62.88	3	62.80	62.30	19	20,764	0.09%
2022/05/04	2	62.50	2	62.90	62.90	0	20,627	0.00%
2022/05/03	1	62.00	0	0.00	62.30	1	21,465	0.00%
2022/04/29	0.1	62.50	0.1	62.50	62.50	0	21,850	0.00%
2022/04/28	8.2	61.55	3	62.40	62.10	5.2	22,381	0.02%
2022/04/27	10	62.80	0	0.00	62.00	10	22,558	0.04%
2022/04/26	2	63.80	5	63.76	64.00	-3	22,855	-0.01%
2022/04/25	0	63.30	8	63.24	63.80	-8	23,163	-0.03%
2022/04/22	1	63.60	5.5	64.14	64.20	-4.5	23,431	-0.02%
2022/04/21	3.2	63.24	0.3	63.30	63.90	2.9	24,414	0.01%
2022/04/20	0	0.00	4	63.30	63.90	-4	25,839	-0.02%
2022/04/19	4	63.15	0.4	63.50	62.70	3.6	26,378	0.01%
2022/04/18	30.5	63.54	7	63.03	62.80	23.5	27,777	0.08%
2022/04/15	23	64.09	10	64.00	64.00	13	27,751	0.05%
2022/04/14	2	65.05	3	65.00	64.70	-1	27,884	0.00%
2022/04/13	2	65.45	13	65.35	65.40	-11	27,974	-0.04%
2022/04/12	2	64.60	14.8	64.61	64.90	-12.8	27,981	-0.05%
2022/04/11	2.1	65.46	7	64.69	64.80	-4.9	28,013	-0.02%
2022/04/08	2	64.75	0	0.00	65.00	2	28,067	0.01%
2022/04/07	5	64.74	4	65.25	64.80	1	28,116	0.00%
2022/04/06	2	64.95	16	65.24	65.50	-14	28,488	-0.05%
2022/04/01	2	64.60	13	64.95	65.00	-11	28,650	-0.04%
2022/03/31	1.5	64.60	3	64.63	64.50	-1.5	28,580	-0.01%
2022/03/30	0	0.00	6.1	64.41	64.40	-6.1	28,688	-0.02%
2022/03/29	6	63.70	1	63.70	63.80	5	28,632	0.02%
2022/03/28	3	63.30	2	63.50	63.30	1	28,632	0.00%
2022/03/25	6	63.57	1.5	63.67	63.50	4.5	28,679	0.02%
2022/03/24	3	63.77	1	64.00	64.30	2	28,745	0.01%
2022/03/23	3.1	64.92	32.2	64.73	64.80	-29.1	28,715	-0.10%
2022/03/22	0.9	63.60	5	63.54	63.60	-4.1	28,460	-0.01%
2022/03/21	1	63.40	12	63.53	63.60	-11	28,562	-0.04%
2022/03/18	1	63.50	4.1	63.57	63.30	-3.1	28,550	-0.01%
2022/03/17	13	62.85	18	62.91	63.10	-5	28,392	-0.02%
2022/03/16	3.3	61.50	18	61.64	62.00	-14.7	28,028	-0.05%
2022/03/15	20.1	61.04	26	61.20	61.30	-5.9	27,888	-0.02%
2022/03/14	1	61.30	20	61.08	61.20	-19	27,942	-0.07%
2022/03/11	2	60.10	0	0.00	60.30	2	28,019	0.01%
2022/03/10	15	59.75	2	60.25	60.30	13	28,069	0.05%
2022/03/09	8	58.86	0	0.00	59.00	8	27,951	0.03%
2022/03/08	9.8	58.38	24	58.15	58.50	-14.2	27,980	-0.05%
2022/03/07	15.7	59.14	16	59.29	59.40	-0.3	27,493	0.00%
2022/03/04	6	61.37	0	0.00	61.20	6	27,369	0.02%
2022/03/03	2	62.05	5	62.30	62.10	-3	27,473	-0.01%
2022/03/02	8.1	61.96	0	0.00	62.00	8.1	28,000	0.03%
2022/03/01	3.2	61.75	10	62.33	62.60	-6.8	28,021	-0.02%
2022/02/25	71.6	62.05	4	61.70	62.30	67.6	27,836	0.24%
2022/02/24	14	62.88	18	63.09	63.00	-4	27,194	-0.01%
2022/02/23	2	63.80	5	63.70	63.70	-3	26,972	-0.01%
2022/02/22	24.2	63.55	16	63.44	63.70	8.2	27,302	0.03%
2022/02/21	15	64.24	0	0.00	64.60	15	27,870	0.05%
2022/02/18	4.1	64.40	3.3	64.50	64.60	0.8	28,908	0.00%
2022/02/17	8	64.55	1	64.90	64.70	7	28,921	0.02%
2022/02/16	9	64.48	9	64.50	64.80	0	29,058	0.00%
2022/02/15	4	64.55	1	64.30	64.30	3	29,080	0.01%
2022/02/14	24.1	64.03	6	63.97	64.20	18	28,997	0.06%
2022/02/11	4	65.38	0	0.00	65.60	4	28,556	0.01%
2022/02/10	16	65.36	0	0.00	65.80	16	28,542	0.06%
2022/02/09	2.1	66.00	23	65.90	66.00	-21	28,438	-0.07%
2022/02/08	6.1	65.77	10.1	65.90	66.00	-4.1	28,310	-0.01%
2022/02/07	8	64.95	13	65.27	65.70	-5	28,037	-0.02%
2022/01/26	10	63.48	13	63.40	63.30	-3	27,436	-0.01%
2022/01/25	28.4	62.83	79.2	62.64	63.00	-50.8	27,281	-0.19%
2022/01/24	5	64.08	2	63.50	64.30	3	26,533	0.01%
2022/01/21	35.5	64.66	20.4	64.62	64.40	15.1	26,308	0.06%
2022/01/20	26	65.47	23	65.61	65.80	3	25,817	0.01%
2022/01/19	21	66.01	31	66.26	66.10	-10	25,418	-0.04%
2022/01/18	27.1	67.07	14.2	66.69	66.90	12.9	25,119	0.05%
2022/01/17	16	66.63	26.2	66.98	66.50	-10.2	24,722	-0.04%
2022/01/14	57	67.58	64.1	67.50	67.70	-7.1	24,258	-0.03%
2022/01/13	61.3	66.83	101.6	65.92	67.40	-40.3	23,316	-0.17%	大賣/
2022/01/12	18	64.32	36.5	64.60	64.70	-18.5	21,953	-0.08%
2022/01/11	74	63.87	59	64.14	64.50	15	21,511	0.07%
2022/01/10	3	61.83	4	62.05	62.10	-1	20,409	0.00%
2022/01/07	47	61.99	14	62.02	62.00	33	20,966	0.16%
2022/01/06	3	61.60	3.2	62.00	62.00	-0.2	20,926	0.00%
2022/01/05	2	61.60	3	61.70	61.90	-1	21,025	0.00%
2022/01/04	1.1	61.71	11.1	61.70	62.00	-10	21,301	-0.05%
2022/01/03	7	62.16	12	62.68	61.60	-5	21,247	-0.02%
2021/12/30	10	62.70	18.5	62.52	62.50	-8.5	21,312	-0.04%
2021/12/29	23	62.93	26	63.01	63.00	-3	21,562	-0.01%
2021/12/28	31	62.09	21	61.92	62.30	10	21,270	0.05%
2021/12/27	1	61.40	6	61.38	61.30	-5	21,022	-0.02%
2021/12/24	11	61.21	11.1	61.04	61.10	-0.1	21,269	0.00%
2021/12/23	0	0.00	1	60.30	60.50	-1	21,191	0.00%
2021/12/22	1	60.20	0	0.00	60.30	1	21,569	0.00%
2021/12/21	0.1	60.00	0	0.00	60.30	0.1	21,880	0.00%
2021/12/20	3	59.97	1	60.10	59.90	2	22,127	0.01%
2021/12/17	1	60.40	1.3	60.37	60.50	-0.3	22,128	0.00%
2021/12/16	0	0.00	27	60.00	60.30	-27	22,181	-0.12%
2021/12/15	4	59.95	0	0.00	59.80	4	23,144	0.02%
2021/12/14	6	60.27	6	60.22	60.20	0	23,418	0.00%
2021/12/13	2	61.10	22	61.05	60.70	-20	23,489	-0.09%
2021/12/10	1	60.50	6	60.65	60.50	-5	23,478	-0.02%
2021/12/09	12	60.71	58.4	60.58	60.70	-46.4	23,745	-0.20%
2021/12/08	0	0.00	4	60.90	60.70	-4	24,282	-0.02%
2021/12/07	8	60.36	5	60.36	60.70	3	24,250	0.01%
2021/12/06	2	59.75	0	0.00	60.00	2	24,185	0.01%
2021/12/03	2	60.00	1	60.00	59.90	1	24,450	0.00%
2021/12/02	8.2	59.35	43	59.40	59.50	-34.8	24,487	-0.14%
2021/12/01	5.1	59.66	11	59.61	59.90	-5.9	24,530	-0.02%
2021/11/30	5	59.32	62	59.99	60.00	-57	24,737	-0.23%
2021/11/29	86.3	59.49	11.5	59.58	59.30	74.8	24,589	0.30%
2021/11/26	72.6	60.26	3	60.10	60.20	69.6	24,564	0.28%
2021/11/25	8	61.18	2.3	61.28	61.60	5.7	24,616	0.02%
2021/11/24	13.5	61.43	5	61.60	61.10	8.5	25,499	0.03%
2021/11/23	18	61.11	7.4	61.07	60.80	10.6	26,165	0.04%
2021/11/22	13	61.23	0	0.00	61.10	13	26,300	0.05%
2021/11/19	67	62.23	18.5	62.15	61.80	48.5	26,148	0.19%
2021/11/18	46.1	63.08	36.8	62.71	63.00	9.3	26,009	0.04%
2021/11/17	33	61.25	65.8	61.45	62.20	-32.8	25,582	-0.13%
2021/11/16	0	0.00	24	59.74	60.00	-24	24,753	-0.10%
2021/11/15	3	59.80	24	59.85	59.70	-21	25,028	-0.08%
2021/11/12	1	58.80	11	58.97	58.90	-10	25,037	-0.04%
2021/11/11	9	58.27	0	0.00	58.60	9	25,109	0.04%
2021/11/10	0	0.00	11.1	58.60	58.60	-11.1	25,537	-0.04%
2021/11/09	13	58.52	0	0.00	58.50	13	25,888	0.05%
2021/11/08	2.1	58.46	4	58.48	58.70	-1.9	26,117	-0.01%
2021/11/04	3.1	58.22	1	58.20	57.90	2.1	26,864	0.01%
2021/11/03	0.5	57.68	5	57.50	57.60	-4.6	27,081	-0.02%
2021/11/02	1.1	57.61	5	58.00	57.40	-3.9	27,239	-0.01%
2021/11/01	18.4	57.74	2	57.75	57.60	16.4	27,260	0.06%
2021/10/29	8.2	57.89	1	57.70	58.10	7.2	27,334	0.03%
2021/10/28	21.9	58.16	0	0.00	58.10	21.9	27,308	0.08%
2021/10/27	12	58.50	0	0.00	58.70	12	27,635	0.04%
2021/10/26	1	58.90	24.1	59.00	59.10	-23.1	27,866	-0.08%
2021/10/25	7	58.11	0	0.00	58.40	7	28,078	0.02%
2021/10/22	18	58.30	1	58.30	58.30	17	29,110	0.06%
2021/10/21	2	58.75	7	58.97	58.70	-5	29,638	-0.02%
2021/10/20	5	58.20	4	58.25	58.30	1	30,673	0.00%
2021/10/19	5.1	58.78	1	58.70	58.40	4.1	31,486	0.01%
2021/10/18	2.4	58.90	54	58.94	58.70	-51.6	32,501	-0.16%
2021/10/15	6	58.37	40	58.11	58.30	-34	32,787	-0.10%
2021/10/14	0.1	56.50	0	0.00	56.60	0.1	33,317	0.00%
2021/10/13	0.3	56.37	6	56.43	56.20	-5.7	33,994	-0.02%
2021/10/12	7.4	56.01	1	56.00	56.40	6.4	34,767	0.02%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	2	57.30	10	57.48	57.10	-8	35,822	-0.02%
2021/10/06	5	56.42	15	56.45	57.10	-10	36,388	-0.03%
2021/10/05	17.1	56.13	4	55.80	56.40	13.1	37,311	0.04%
2021/10/04	10	56.78	3.4	56.66	56.60	6.6	37,369	0.02%
2021/10/01	21.2	56.83	2.1	56.90	56.90	19.1	37,567	0.05%
2021/09/30	3.7	57.75	0	0.00	57.90	3.7	37,394	0.01%
2021/09/29	26.1	57.88	6	58.02	58.00	20.1	37,382	0.05%
2021/09/28	4	58.65	4.3	58.66	59.00	-0.3	37,072	0.00%
2021/09/27	10.3	58.40	6.3	58.58	58.70	4	36,833	0.01%
2021/09/24	21.3	57.76	3	57.90	57.80	18.3	36,647	0.05%
2021/09/23	11	57.20	3	57.30	57.50	8	36,726	0.02%
2021/09/22	63.9	56.63	32.1	56.56	56.80	31.8	36,863	0.09%
2021/09/17	4	59.28	3	59.37	58.90	1	35,916	0.00%
2021/09/16	3.2	59.70	7	60.04	59.70	-3.8	35,754	-0.01%
2021/09/15	15	59.52	2	59.60	59.50	13	35,725	0.04%
2021/09/14	29.2	60.25	23.2	60.09	59.80	6	36,050	0.02%
2021/09/13	33	60.04	42	59.89	59.90	-9	35,934	-0.03%
2021/09/10	2	58.85	14	59.21	59.20	-12	36,179	-0.03%
2021/09/09	2.3	58.07	2.2	58.05	58.70	0.1	36,410	0.00%
2021/09/08	9	58.49	6	58.68	58.50	3	36,458	0.01%
2021/09/07	3	59.20	2	59.30	59.20	1	36,413	0.00%
2021/09/06	13.2	59.18	25	59.45	59.20	-11.8	36,440	-0.03%
2021/09/03	8.1	59.64	22.4	59.58	59.60	-14.3	36,509	-0.04%
2021/09/02	17	58.45	6	58.37	58.70	11	36,261	0.03%
2021/09/01	7.2	59.19	3	59.33	59.20	4.2	36,128	0.01%
2021/08/31	18.2	59.30	31	59.36	59.60	-12.8	35,983	-0.04%
2021/08/30	14.1	58.79	59.6	58.94	59.50	-45.5	35,573	-0.13%
2021/08/27	87.3	57.38	75	57.48	57.70	12.2	34,791	0.04%
2021/08/26	22.2	56.01	2	56.05	56.00	20.2	34,212	0.06%
2021/08/25	3	55.63	2	55.90	56.00	1	34,213	0.00%
2021/08/24	12	55.76	28	55.50	55.80	-16	34,194	-0.05%
2021/08/23	4.1	55.00	5	55.18	55.10	-0.9	34,292	0.00%
2021/08/20	14	53.50	24	53.57	53.70	-10	34,591	-0.03%
2021/08/19	17.2	53.84	14	53.92	53.80	3.2	35,416	0.01%
2021/08/18	9.3	54.15	2	54.00	54.40	7.3	35,187	0.02%
2021/08/17	6	54.70	9.6	54.63	54.70	-3.6	35,285	-0.01%
2021/08/16	14	54.21	1.1	55.01	54.30	12.9	35,474	0.04%
2021/08/13	15.2	55.23	27	55.00	55.00	-11.8	36,182	-0.03%
2021/08/12	14	55.91	5	56.10	56.00	9	36,421	0.02%
2021/08/11	18	55.97	34	56.06	56.00	-16	37,296	-0.04%
2021/08/10	19	55.21	29	55.04	54.90	-10	37,950	-0.03%
2021/08/09	31	54.62	6	55.18	55.20	25	38,888	0.06%
2021/08/06	13	55.13	0	55.10	55.10	13	39,246	0.03%
2021/08/05	2.1	55.25	9	55.50	55.20	-6.9	40,324	-0.02%
2021/08/04	20	55.33	9	55.59	55.20	11	42,419	0.03%
2021/08/03	9.2	55.11	0	0.00	55.40	9.2	44,489	0.02%
2021/08/02	7	54.76	9	55.20	55.80	-2	45,914	0.00%
2021/07/30	11.1	54.22	21	54.20	54.30	-9.9	46,113	-0.02%
2021/07/29	10	54.19	3	54.60	54.80	7	46,829	0.02%
2021/07/28	44.2	54.16	1.2	53.35	53.80	43	47,764	0.09%
2021/07/27	10.8	55.34	44	55.33	55.00	-33.2	47,571	-0.07%
2021/07/26	59.5	57.71	30	56.39	56.20	29.5	48,078	0.06%
2021/07/23	10.8	60.25	17	60.11	60.30	-6.2	47,224	-0.01%
2021/07/22	21	60.39	85	59.95	60.10	-64	46,760	-0.14%
2021/07/21	7.3	58.20	22.6	58.10	58.30	-15.3	46,106	-0.03%
2021/07/20	44	58.08	29.4	58.43	57.90	14.6	46,010	0.03%
2021/07/19	97	60.19	601	59.47	59.70	-504	45,057	-1.12%	大賣/鉅額交易
2021/07/16	587	59.40	78.8	59.34	59.80	508.2	44,842	1.13%	大買/鉅額交易
2021/07/15	67.1	57.87	109	58.03	58.10	-41.9	44,376	-0.09%	大賣/
2021/07/14	111	57.13	31	57.11	57.00	80	44,314	0.18%	大買/
2021/07/13	32	56.43	27	56.68	56.10	5	44,523	0.01%
2021/07/12	337	57.03	376.9	55.80	55.70	-39.9	44,050	-0.09%	大買/大賣/
2021/07/09	15	53.75	3	53.70	53.80	12	43,356	0.03%
2021/07/08	19.6	54.54	21	54.40	54.40	-1.4	43,206	0.00%
2021/07/07	6	53.85	2	53.75	54.00	4	43,295	0.01%
2021/07/06	0	0.00	3	54.30	54.10	-3	43,898	-0.01%
2021/07/05	8	54.28	5	54.12	54.20	3	44,023	0.01%
2021/07/02	6	53.95	11	54.00	53.90	-5	44,053	-0.01%
2021/07/01	3	54.20	2	54.05	53.90	1	44,129	0.00%
2021/06/30	2	53.95	12	53.92	53.90	-10	44,225	-0.02%
2021/06/29	5	53.72	8	53.71	53.70	-3	44,258	-0.01%
2021/06/28	14	54.30	0	0.00	54.30	14	44,316	0.03%
2021/06/25	3	54.30	2	54.55	54.30	1	44,617	0.00%
2021/06/24	6	53.60	0	0.00	53.80	6	44,881	0.01%
2021/06/23	10.3	53.79	18	53.56	54.10	-7.7	45,398	-0.02%
2021/06/22	3	52.63	17	52.62	52.60	-14	45,248	-0.03%
2021/06/21	32.2	52.06	3	52.50	52.00	29.2	45,507	0.06%
2021/06/18	18.4	53.47	8.1	53.72	53.60	10.3	45,701	0.02%
2021/06/17	3	53.70	15	53.89	54.00	-12	45,680	-0.03%
2021/06/16	5.2	53.89	10	54.50	54.30	-4.8	46,507	-0.01%
2021/06/11	5	54.60	22.1	55.08	54.50	-17.1	46,897	-0.04%
2021/06/10	1	54.70	0	0.00	54.70	1	46,959	0.00%
2021/06/09	9.1	54.00	10.2	54.10	54.30	-1.2	47,718	0.00%
2021/06/08	14	54.67	4	54.70	54.80	10	48,075	0.02%
2021/06/07	11	54.55	4	54.38	54.70	7	49,977	0.01%
2021/06/04	44	54.96	13	55.00	55.00	31	50,528	0.06%
2021/06/03	7.1	55.86	1	55.80	55.80	6.1	51,515	0.01%
2021/06/02	35	55.82	20.3	56.10	56.30	14.7	51,779	0.03%
2021/06/01	4.1	55.80	4	55.75	55.80	0.1	51,618	0.00%
2021/05/31	8.2	55.69	11	55.96	55.90	-2.8	51,771	-0.01%
2021/05/28	2	54.95	44.3	55.13	55.50	-42.3	51,748	-0.08%
2021/05/27	23.1	53.29	6	53.90	54.40	17.1	51,388	0.03%
2021/05/26	11	54.20	21.2	54.21	54.40	-10.2	51,390	-0.02%
2021/05/25	5	54.60	23.1	54.40	54.30	-18.1	52,113	-0.03%
2021/05/24	21.5	53.60	5	53.74	53.90	16.5	52,112	0.03%
2021/05/21	60	54.31	45.4	55.04	54.20	14.6	52,164	0.03%
2021/05/20	15	53.45	18	53.68	53.30	-3	51,138	-0.01%
2021/05/19	26	54.19	31	54.16	54.30	-5	50,805	-0.01%
2021/05/18	18	52.78	99	53.28	53.50	-81	50,042	-0.16%
2021/05/17	57.7	49.19	71	48.93	48.65	-13.3	49,415	-0.03%
2021/05/14	14	51.66	26	52.01	51.50	-12	48,429	-0.02%
2021/05/13	38	51.11	34.4	51.42	51.10	3.6	47,837	0.01%
2021/05/12	96.2	52.72	100	53.29	52.30	-3.9	46,707	-0.01%
2021/05/11	98	57.82	70	57.40	56.60	28	44,799	0.06%
2021/05/10	74	57.85	112	57.26	58.20	-38	42,722	-0.09%	大賣/
2021/05/07	10	54.94	345.9	55.16	55.10	-335.9	41,585	-0.81%	大賣/鉅額交易
2021/05/06	31	54.95	16.3	54.93	54.40	14.7	41,421	0.04%
2021/05/05	53	53.38	145	53.39	53.60	-92	40,596	-0.23%	大賣/
2021/05/04	16	51.45	16	51.81	51.70	0	39,590	0.00%
2021/05/03	14	53.64	54	53.63	52.60	-40	38,914	-0.10%
2021/04/29	8.1	52.49	33	52.45	52.30	-24.9	38,083	-0.07%
2021/04/28	12	53.17	19.2	53.30	53.00	-7.1	37,858	-0.02%
2021/04/27	24	52.50	46	52.65	52.90	-22	37,854	-0.06%
2021/04/26	20	52.14	42.3	51.99	52.10	-22.3	37,332	-0.06%
2021/04/23	7	50.54	29	50.80	50.90	-22	37,028	-0.06%
2021/04/22	7	50.87	22	51.05	50.70	-15	37,188	-0.04%
2021/04/21	34.3	50.68	18	50.49	50.90	16.3	36,739	0.04%
2021/04/20	31.1	51.38	19	50.94	51.40	12.1	36,446	0.03%
2021/04/19	36	51.15	239	51.09	51.60	-203	36,139	-0.56%	大賣/鉅額交易
2021/04/16	30	49.40	25	49.58	49.85	5	35,728	0.01%
2021/04/15	14	49.51	30	49.60	49.80	-16	36,111	-0.04%
2021/04/14	123.1	48.31	5	48.60	48.55	118.1	35,836	0.33%	大買/鉅額交易
2021/04/13	24.2	49.49	131	49.37	49.00	-106.8	35,813	-0.30%	大賣/鉅額交易
2021/04/12	34	48.75	27	48.52	48.80	7	35,490	0.02%
2021/04/09	13	47.17	7	47.19	47.25	6	34,922	0.02%
2021/04/08	12	47.59	10.8	47.60	47.65	1.2	34,974	0.00%
2021/04/07	8	47.76	21	47.84	48.00	-13	35,423	-0.04%
2021/04/06	0	0.00	4	48.01	48.00	-4	35,289	-0.01%
2021/04/01	5	47.95	19	47.94	47.95	-14	35,054	-0.04%
2021/03/31	12	48.05	5	48.16	47.95	7	34,785	0.02%
2021/03/30	5	47.70	40	47.65	48.00	-35	34,421	-0.10%
2021/03/29	25	47.93	11	48.00	48.00	14	34,025	0.04%
2021/03/26	13	47.34	28.7	47.40	47.60	-15.7	33,554	-0.05%
2021/03/25	9	46.84	15	46.91	46.85	-6	32,936	-0.02%
2021/03/24	12	46.50	26	46.47	46.50	-14	32,734	-0.04%
2021/03/23	21	46.58	52.3	46.69	46.80	-31.3	32,299	-0.10%
2021/03/22	115.1	45.25	31	45.30	45.60	84.1	31,355	0.27%	大買/
2021/03/19	93	44.91	22	44.68	44.60	71	31,210	0.23%
2021/03/18	170	45.72	22	45.64	45.45	148	30,492	0.49%	大買/鉅額交易
2021/03/17	8	45.74	23	45.81	45.80	-15	30,786	-0.05%
2021/03/16	15	46.35	28	46.43	46.45	-13	30,652	-0.04%
2021/03/15	24	46.78	36	46.79	46.70	-12	30,476	-0.04%
2021/03/12	14	45.83	20	45.76	45.90	-6	29,745	-0.02%
2021/03/11	90	46.28	81.3	45.99	45.75	8.7	29,369	0.03%
2021/03/10	2	44.50	33.5	44.49	44.55	-31.5	27,637	-0.11%
2021/03/09	68	43.96	65	44.05	44.30	3	27,111	0.01%
2021/03/08	54	43.13	5.5	43.00	42.90	48.5	26,040	0.19%
2021/03/05	2	42.38	2	42.06	42.55	0	25,732	0.00%
2021/03/04	12	42.26	2	42.45	42.35	10	26,329	0.04%
2021/03/03	6	42.47	10	42.49	42.55	-4	26,140	-0.02%
2021/03/02	11.2	42.50	8	42.54	41.90	3.2	25,848	0.01%
2021/02/26	33	42.71	4	42.59	41.95	29	25,574	0.11%
2021/02/25	14	43.20	44	43.34	43.60	-30	24,484	-0.12%
2021/02/24	18	42.96	6	42.96	42.65	12	23,685	0.05%
2021/02/23	3	42.60	36	42.62	42.70	-33	23,411	-0.14%
2021/02/22	2	42.00	14.1	42.03	42.05	-12	23,044	-0.05%
2021/02/19	2	41.85	1	41.70	41.85	1	23,212	0.00%
2021/02/18	12	42.27	7	42.30	42.20	5	23,510	0.02%
2021/02/17	5	41.66	73	41.56	41.95	-68	23,256	-0.29%
2021/02/05	2	40.55	13.1	40.55	40.60	-11.1	22,569	-0.05%
2021/02/04	3	40.48	0	0.00	40.70	3	22,690	0.01%
2021/02/03	5	40.25	2	40.35	40.30	3	23,248	0.01%
2021/02/02	5	40.32	33	40.28	40.30	-28	23,781	-0.12%
2021/02/01	2	39.93	18	40.13	39.90	-16	23,619	-0.07%
2021/01/29	5	39.93	1.7	40.11	39.90	3.3	23,454	0.01%
2021/01/28	10	40.13	1.1	40.06	40.10	8.9	23,051	0.04%
2021/01/27	3	40.52	1	40.65	40.50	2	22,758	0.01%
2021/01/26	4	40.55	8	40.63	40.50	-3.9	22,636	-0.02%
2021/01/25	5	40.91	14.2	40.83	41.00	-9.2	22,281	-0.04%
2021/01/22	4	40.59	0.8	40.70	40.55	3.2	22,278	0.01%
2021/01/21	9	40.82	5	40.85	40.65	4	22,163	0.02%
2021/01/20	18.4	40.91	4	40.98	40.65	14.4	22,023	0.07%
2021/01/19	5	41.41	8	41.36	41.35	-3	21,456	-0.01%
2021/01/18	3.7	41.29	0	0.00	41.20	3.7	21,418	0.02%
2021/01/15	6	41.86	2.2	42.05	41.80	3.8	21,144	0.02%
2021/01/14	0	0.00	5	42.29	42.50	-5	20,941	-0.02%
2021/01/13	10	42.33	25.2	42.36	42.40	-15.2	20,773	-0.07%
2021/01/12	48	42.47	9	42.39	42.30	39	20,539	0.19%
2021/01/11	23.2	42.53	5	42.57	42.60	18.2	20,111	0.09%
2021/01/08	1	42.50	22.2	42.31	42.85	-21.2	19,630	-0.11%
2021/01/07	11.6	41.94	0	0.00	41.90	11.6	19,033	0.06%
2021/01/06	12	41.86	2	42.05	41.55	10	18,772	0.05%
2021/01/05	3	42.10	4	42.10	42.10	-1	18,538	-0.01%
2021/01/04	2	41.85	9	41.91	42.05	-7	18,450	-0.04%
2020/12/31	1	42.45	13	42.37	42.25	-12	18,361	-0.07%
2020/12/30	7	41.94	27	41.91	42.20	-20	18,042	-0.11%
2020/12/29	2	41.36	3	41.37	41.35	-1	17,439	-0.01%
2020/12/28	0	0.00	5	41.27	41.30	-5	17,426	-0.03%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/24	0	0.00	2.3	41.04	41.00	-2.3	17,480	-0.01%
2020/12/23	1	40.95	62	40.95	40.95	-61	17,482	-0.35%
2020/12/22	2	41.30	1	41.35	41.05	1	17,563	0.01%
2020/12/21	3	41.17	1.4	41.29	41.55	1.6	17,838	0.01%
2020/12/18	10	41.15	0	0.00	41.20	10	17,909	0.06%
2020/12/17	1	41.30	0	0.00	41.35	1	17,886	0.01%
2020/12/16	3	41.28	6	41.53	41.55	-3	18,034	-0.02%
2020/12/15	19	41.37	0	0.00	41.10	19	18,107	0.10%
2020/12/14	6	41.90	8	41.83	41.80	-2	18,052	-0.01%
2020/12/11	63.5	42.00	15.1	41.97	41.95	48.4	17,874	0.27%
2020/12/10	4	41.26	22	41.33	41.45	-18	17,252	-0.10%
2020/12/09	16.1	40.94	10	40.85	41.00	6.1	16,918	0.04%
2020/12/08	3.2	40.50	4	40.50	40.95	-0.8	16,800	0.00%
2020/12/07	29.3	40.77	189	40.80	40.95	-159.7	16,625	-0.96%	大賣/鉅額交易
2020/12/04	8	40.46	60	40.42	40.75	-52	16,401	-0.32%
2020/12/03	7.1	40.39	0	0.00	40.30	7.1	16,082	0.04%
2020/12/02	7.1	40.50	3	40.50	40.50	4.1	15,847	0.03%
2020/12/01	8	40.53	4.2	40.58	40.70	3.8	15,754	0.02%
2020/11/30	16.8	40.96	9	41.34	40.40	7.8	15,706	0.05%
2020/11/27	4	41.33	3	41.30	41.35	1	15,118	0.01%
2020/11/26	0	0.00	5	41.49	41.50	-5	15,129	-0.03%
2020/11/25	2	41.75	4	41.66	41.45	-2	15,243	-0.01%
2020/11/24	1	41.70	2	41.57	41.50	-1	15,216	-0.01%
2020/11/23	8	41.70	13	41.65	41.70	-5	15,219	-0.03%
2020/11/20	26.2	41.08	23	41.09	41.30	3.2	15,158	0.02%
2020/11/19	1	41.55	5	41.51	41.50	-4	15,078	-0.03%
2020/11/18	7	41.77	83.3	41.75	41.80	-76.3	14,889	-0.51%
2020/11/17	9	41.34	141.5	41.34	41.50	-132.5	14,523	-0.91%	大賣/鉅額交易
2020/11/16	0	0.00	14	40.95	40.95	-14	14,234	-0.10%
2020/11/13	2	40.50	6	40.44	40.55	-4	14,240	-0.03%
2020/11/12	3.1	40.40	3	40.73	40.55	0.1	14,160	0.00%
2020/11/11	3	40.80	61.3	40.97	41.25	-58.3	13,958	-0.42%
2020/11/10	3	40.30	42.2	40.30	40.40	-39.2	13,287	-0.29%
2020/11/09	4	39.55	13.5	39.62	39.60	-9.5	12,736	-0.07%
2020/11/06	1	39.20	2	39.23	39.30	-1	12,766	-0.01%
2020/11/05	3	39.03	2	39.05	39.20	1	12,944	0.01%
2020/11/04	0	0.00	1	39.05	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	3	38.90	38.90	-3	12,916	-0.02%
2020/11/02	0.3	38.65	10	38.55	38.65	-9.7	12,939	-0.07%
2020/10/30	0.5	38.50	0	38.40	38.40	0.5	12,953	0.00%
2020/10/29	18	38.19	0	0.00	38.15	18	12,795	0.14%
2020/10/28	12	38.52	0.3	38.65	38.60	11.8	12,906	0.09%
2020/10/27	16	38.69	2	38.75	38.60	14	13,093	0.11%
2020/10/26	1	38.60	10	38.75	38.95	-9	13,285	-0.07%
2020/10/22	0	0.00	4	38.50	38.50	-4	13,557	-0.03%
2020/10/21	2	38.40	2	38.45	38.40	0	13,560	0.00%
2020/10/20	2	38.23	0	0.00	38.45	2	13,633	0.01%
2020/10/19	2	38.35	2	38.50	38.40	0	13,674	0.00%
2020/10/16	14	38.20	1	38.20	38.15	13	13,761	0.09%
2020/10/15	10	38.30	0	0.00	38.20	10	13,918	0.07%
2020/10/14	4.5	38.61	1.2	38.66	38.60	3.3	13,826	0.02%
2020/10/13	5	38.43	0	0.00	38.45	5	13,800	0.04%
2020/10/12	6	38.43	10.1	38.40	38.60	-4.1	13,841	-0.03%
2020/10/08	10	38.40	1	38.40	38.45	9	13,875	0.06%
2020/10/07	3	38.63	3	38.67	38.60	0	13,829	0.00%
2020/10/06	1	38.65	3	38.67	38.65	-2	13,931	-0.01%
2020/10/05	3	38.53	0	0.00	38.45	3	14,007	0.02%
2020/09/30	4	38.69	0	0.00	38.60	4	14,128	0.03%
2020/09/29	2	38.60	2	38.80	38.70	0	14,196	0.00%
2020/09/28	1	38.20	0	0.00	38.55	1	14,372	0.01%
2020/09/25	6	38.10	0	0.00	38.10	6	14,579	0.04%
2020/09/24	8	38.13	18.8	38.14	38.00	-10.8	14,574	-0.07%
2020/09/23	5	38.78	1	38.75	39.00	4	14,327	0.03%
2020/09/22	7	38.91	1	38.90	39.00	6	14,432	0.04%
2020/09/21	28	39.38	0.8	39.30	39.10	27.3	14,877	0.18%
2020/09/18	34	39.58	0	0.00	39.50	34	14,881	0.23%
2020/09/17	109	39.75	0	0.00	39.65	109	14,810	0.74%	大買/鉅額交易
2020/09/16	0	0.00	1.2	40.06	40.20	-1.2	14,831	-0.01%
2020/09/15	0	0.00	3	40.08	40.10	-3	14,830	-0.02%
2020/09/14	0	0.00	24	40.02	40.10	-24	14,989	-0.16%
2020/09/11	17	39.82	1	39.90	39.90	16	15,115	0.11%
2020/09/10	1	39.45	11	39.70	39.75	-10	15,285	-0.07%
2020/09/09	0	0.00	2	39.10	39.45	-2	15,487	-0.01%
2020/09/08	13	39.40	0	0.00	39.55	13	15,642	0.08%
2020/09/07	6	39.42	1	39.45	39.35	5	15,853	0.03%
2020/09/04	13	39.52	0	0.00	39.45	13	16,308	0.08%
2020/09/03	3	39.67	10	39.75	39.85	-7	16,380	-0.04%
2020/09/02	13	39.69	0	0.00	39.55	13	16,465	0.08%
2020/09/01	3	39.78	12	39.72	39.85	-9	16,564	-0.05%
2020/08/31	9	39.89	0	0.00	39.85	9	16,599	0.05%
2020/08/28	2	39.95	2	40.08	39.95	0	16,722	0.00%
2020/08/27	1	40.00	0	0.00	40.00	1	17,168	0.01%
2020/08/26	0	0.00	3	40.35	40.55	-3	17,279	-0.02%
2020/08/25	0	0.00	15	40.20	40.50	-15	17,329	-0.09%
2020/08/24	4	39.85	16.8	39.94	39.90	-12.8	17,594	-0.07%
2020/08/21	5	39.88	2	40.00	39.85	3	17,819	0.02%
2020/08/20	5	39.76	0	0.00	39.80	5	17,855	0.03%
2020/08/19	5	40.84	20	40.84	40.55	-15	17,898	-0.08%
2020/08/18	0	0.00	6.5	40.51	40.60	-6.5	17,722	-0.04%
2020/08/17	0	0.00	13	40.45	40.70	-13	17,842	-0.07%
2020/08/14	4	40.31	13.3	40.46	40.30	-9.3	17,866	-0.05%
2020/08/13	2	40.55	29	40.56	40.70	-27	17,963	-0.15%
2020/08/12	1	40.35	6	40.35	40.45	-5	17,944	-0.03%
2020/08/11	2	40.00	48	39.98	39.95	-46	17,791	-0.26%
2020/08/10	35	40.31	4	40.38	40.45	31	17,663	0.18%
2020/08/07	4	39.96	4	40.05	39.85	0	17,607	0.00%
2020/08/06	1	40.00	5	40.17	40.20	-4	17,597	-0.02%
2020/08/05	3.1	39.79	1	39.90	39.85	2.1	17,608	0.01%
2020/08/04	8	39.53	5	39.55	39.80	3	17,688	0.02%
2020/08/03	7	39.34	0	0.00	39.25	7	17,735	0.04%
2020/07/31	11.7	39.69	1	39.80	39.60	10.7	17,563	0.06%
2020/07/30	4	39.88	5	40.15	40.10	-1	17,425	-0.01%
2020/07/29	6	39.97	1	40.10	40.10	5	17,321	0.03%
2020/07/28	59	39.71	1	39.85	39.65	58	17,566	0.33%
2020/07/27	12	39.99	16	40.24	39.75	-4	17,939	-0.02%
2020/07/24	3	40.15	12	40.27	40.10	-9	18,009	-0.05%
2020/07/23	1	40.35	0	0.00	40.35	1	17,974	0.01%
2020/07/22	1.5	40.63	0	0.00	40.65	1.5	18,028	0.01%
2020/07/21	0	0.00	4	40.50	40.40	-4	17,927	-0.02%
2020/07/20	9	40.50	3	40.43	40.40	6	17,759	0.03%
2020/07/17	5	40.60	2	40.73	40.50	3	17,823	0.02%
2020/07/16	8	40.62	0	0.00	40.55	8	17,975	0.04%
2020/07/15	3	40.80	19	40.77	40.65	-16	17,924	-0.09%
2020/07/14	2.5	40.78	0	0.00	40.70	2.5	18,075	0.01%
2020/07/13	1	40.70	5.1	40.71	40.95	-4.1	18,211	-0.02%
2020/07/10	5	40.33	2	40.35	40.25	3	18,277	0.02%
2020/07/09	6	40.81	4	40.98	40.60	2	18,417	0.01%
2020/07/08	6	40.80	5	40.87	40.95	1	18,388	0.01%
2020/07/07	8	40.99	5.2	41.18	40.95	2.8	18,681	0.01%
2020/07/06	11.5	41.03	7	41.03	41.25	4.5	18,613	0.02%
2020/07/03	5.2	40.70	4.6	40.62	40.75	0.6	18,579	0.00%
2020/07/02	7	40.39	0.5	40.35	40.30	6.5	18,729	0.03%
2020/07/01	9.2	40.31	1	40.40	40.35	8.2	18,993	0.04%
2020/06/30	28	41.91	15	41.92	41.85	13	18,782	0.07%
2020/06/29	2	41.88	3	41.90	41.90	-1	18,456	-0.01%
2020/06/24	5	42.25	5	42.20	42.20	0	18,341	0.00%
2020/06/23	2	42.05	21	42.25	42.30	-19	18,481	-0.10%
2020/06/22	5	42.00	30	42.08	42.10	-25	18,405	-0.14%
2020/06/19	1	42.00	16	42.05	42.10	-15	18,574	-0.08%
2020/06/18	1	41.80	14	42.09	42.15	-13	18,626	-0.07%
2020/06/17	3	42.17	7	42.19	42.20	-4	18,642	-0.02%
2020/06/16	1	41.90	60	41.83	41.90	-59	19,027	-0.31%
2020/06/15	2	41.00	8	41.21	40.90	-6	19,490	-0.03%
2020/06/12	18	40.54	8	40.61	40.70	10	19,726	0.05%
2020/06/11	32	41.55	12	42.00	41.00	20	20,145	0.10%
2020/06/10	1	42.25	116	42.43	42.35	-115	20,108	-0.57%	大賣/鉅額交易
2020/06/09	1	42.05	5	42.00	42.00	-4	20,714	-0.02%
2020/06/08	4	41.83	6	41.93	41.90	-2	21,246	-0.01%
2020/06/05	47	41.70	10	41.55	41.60	37	21,311	0.17%
2020/06/04	2	41.50	9	41.52	41.55	-7	21,536	-0.03%
2020/06/03	3	41.20	44	41.00	41.40	-41	21,897	-0.19%
2020/06/02	5	40.30	19	40.37	40.35	-14	21,748	-0.06%
2020/06/01	6	40.23	8	40.34	40.25	-2	21,626	-0.01%
2020/05/29	2	39.55	15	39.91	40.05	-13	21,638	-0.06%
2020/05/28	19	39.83	2	40.03	39.50	17	21,492	0.08%
2020/05/27	2.2	40.15	4	40.12	40.15	-1.8	21,928	-0.01%
2020/05/26	1	40.00	30	39.92	39.90	-29	22,372	-0.13%
2020/05/25	2	39.00	3.3	39.30	39.15	-1.3	22,190	-0.01%
2020/05/22	23	39.34	3	39.35	39.25	20	22,264	0.09%
2020/05/21	1	39.80	3	39.80	39.95	-2	22,347	-0.01%
2020/05/20	2	39.55	1.1	39.70	39.65	0.9	22,296	0.00%
2020/05/19	13	39.43	25	39.45	39.45	-12	22,238	-0.05%
2020/05/18	4	39.00	25	39.00	39.00	-21	22,156	-0.09%
2020/05/15	32	39.18	2	39.35	39.05	30	22,160	0.14%
2020/05/14	14	39.23	5.4	39.16	39.15	8.6	22,118	0.04%
2020/05/13	12	39.42	0	0.00	39.55	12	22,045	0.05%
2020/05/12	13	39.43	0	0.00	39.60	13	22,039	0.06%
2020/05/11	9	39.61	1	39.80	39.60	8	22,106	0.04%
2020/05/08	17	39.24	2	39.50	39.25	15	22,176	0.07%
2020/05/07	2.2	38.91	0	0.00	38.85	2.2	22,167	0.01%
2020/05/06	2	38.75	4	38.76	38.80	-2	22,195	-0.01%
2020/05/05	3.9	38.94	22	39.06	38.90	-18.1	22,223	-0.08%
2020/05/04	30	38.83	3	38.73	38.80	27	22,279	0.12%
2020/04/30	16	39.47	61	39.55	39.90	-45	22,046	-0.20%
2020/04/29	5	38.62	3	38.63	38.45	2	21,797	0.01%
2020/04/28	5	38.01	4	38.04	38.00	1	21,841	0.00%
2020/04/27	0	0.00	3.3	37.73	38.00	-3.3	22,663	-0.01%
2020/04/24	0	0.00	1	37.25	37.05	-1	22,655	0.00%
2020/04/23	2	37.10	16	37.41	37.25	-14	22,786	-0.06%
2020/04/22	19	37.04	17	36.70	37.20	2	22,804	0.01%
2020/04/21	13	37.33	0	0.00	37.00	13	22,784	0.06%
2020/04/20	3	38.15	1	38.20	38.00	2	22,772	0.01%
2020/04/17	5.4	38.53	22.7	38.38	38.20	-17.3	23,025	-0.08%
2020/04/16	2	37.70	5	37.74	37.80	-3	22,915	-0.01%
2020/04/15	4	38.14	14	38.20	38.30	-10	22,791	-0.04%
2020/04/14	11	37.79	12	37.78	38.00	-1	22,766	0.00%
2020/04/13	15	37.45	2	37.35	37.40	13	22,579	0.06%
2020/04/10	23	37.71	30	37.56	37.80	-7	22,597	-0.03%
2020/04/09	8	36.18	3.5	36.22	36.20	4.5	22,305	0.02%
2020/04/08	2	35.73	2	35.70	35.75	0	22,189	0.00%
2020/04/07	14	35.11	2	35.23	35.35	12	21,984	0.05%
2020/04/06	2.6	35.11	2	35.10	35.05	0.6	21,787	0.00%
2020/03/31	10	35.56	10.2	35.45	35.30	-0.2	21,392	0.00%
2020/03/30	2	35.10	4	35.26	35.80	-2	21,116	-0.01%
2020/03/27	1.1	35.71	15	35.96	35.80	-13.9	20,967	-0.07%
2020/03/26	2	35.35	3	35.35	35.25	-1	20,711	0.00%
2020/03/25	23	35.48	11	35.64	35.30	12	20,728	0.06%
2020/03/24	1	34.80	3	35.10	34.65	-2	20,552	-0.01%
2020/03/23	4	34.44	4	34.43	34.15	0	20,477	0.00%
2020/03/20	2	35.50	8	35.49	35.10	-6	20,413	-0.03%
2020/03/19	13	33.90	18	33.98	34.00	-5	19,997	-0.03%
2020/03/18	30	34.81	1	34.75	34.65	29	19,782	0.15%
2020/03/17	40	35.04	11	34.89	35.00	29	19,559	0.15%
2020/03/16	28	35.93	11	36.00	35.80	17	19,289	0.09%
2020/03/13	20	35.79	81	35.29	37.00	-61	18,926	-0.32%
2020/03/12	26.7	37.72	31	37.84	37.50	-4.3	18,171	-0.02%
2020/03/11	22	38.96	0	0.00	38.60	22	17,595	0.13%
2020/03/10	35	39.10	34	38.93	39.00	1	17,509	0.01%
2020/03/09	57	38.64	10	38.73	38.55	47	17,666	0.27%
2020/03/06	80	39.56	3	39.67	39.50	77	16,962	0.45%
2020/03/05	7	40.11	25.8	40.13	40.15	-18.8	16,604	-0.11%
2020/03/04	3	39.73	12	39.78	39.75	-9	16,734	-0.05%
2020/03/03	9	39.87	10	39.93	39.80	-1	16,625	-0.01%
2020/03/02	62	39.46	0	0.00	39.50	62	16,401	0.38%
2020/02/27	28	40.18	6	40.16	40.05	22	16,358	0.13%
2020/02/26	16	40.56	1.5	40.72	40.65	14.5	15,944	0.09%
2020/02/25	2	40.75	0	0.00	40.70	2	15,823	0.01%
2020/02/24	26	40.87	2	40.83	40.85	24	15,822	0.15%
2020/02/21	2	41.30	8.4	41.39	41.30	-6.4	15,705	-0.04%
2020/02/20	5	41.70	3	41.72	41.60	2	15,756	0.01%
2020/02/19	30	41.40	1	41.80	41.75	29	15,831	0.18%
2020/02/18	5	41.30	0	0.00	41.50	5	15,879	0.03%
2020/02/17	3	41.35	0	41.50	41.40	3	15,918	0.02%
2020/02/14	1	41.50	0.5	41.65	41.65	0.5	15,980	0.00%
2020/02/13	1	41.65	0	0.00	41.60	1	16,248	0.01%
2020/02/12	2	41.90	9	41.93	41.80	-7	16,482	-0.04%
2020/02/11	1.1	41.60	10	41.58	41.65	-9	16,604	-0.05%
2020/02/10	3	40.65	10	40.86	40.90	-7	17,085	-0.04%
2020/02/07	4	41.03	6.1	41.05	41.05	-2.1	18,245	-0.01%
2020/02/06	13	41.18	7	41.29	41.50	6	18,469	0.03%
2020/02/05	11	40.80	3	40.83	40.95	8	18,523	0.04%
2020/02/04	7.8	40.49	3	40.65	40.70	4.8	18,629	0.03%
2020/02/03	17	39.97	25	40.16	40.20	-8	18,821	-0.04%
2020/01/31	57	40.76	0	41.05	40.65	57	18,706	0.30%
2020/01/30	69	41.04	5	41.55	40.60	64	18,516	0.35%
2020/01/20	25	43.09	7	43.06	43.10	18	17,715	0.10%
2020/01/17	17.7	42.99	9	42.97	43.10	8.7	17,677	0.05%
2020/01/16	3	42.87	0	0.00	42.95	3	17,637	0.02%
2020/01/15	1	42.85	12	42.89	42.90	-11	17,693	-0.06%
2020/01/14	8	42.96	22.6	42.90	42.85	-14.6	17,768	-0.08%
2020/01/13	11	42.65	9	42.67	42.85	2	17,602	0.01%
2020/01/10	10.3	42.04	4	42.05	42.05	6.3	17,528	0.04%
2020/01/09	3	41.97	1	41.95	42.00	2	17,525	0.01%
2020/01/08	6	41.90	6	41.87	41.80	0	17,684	0.00%
2020/01/07	6	42.20	0	0.00	42.20	6	17,626	0.03%
2020/01/06	65	42.32	2	42.38	42.25	63	17,702	0.36%
2020/01/03	0	0.00	9	42.76	42.80	-9	17,577	-0.05%
2020/01/02	2	42.65	5	42.64	42.55	-3	17,567	-0.02%
2019/12/31	5	42.59	18	42.60	42.55	-13	17,551	-0.07%
2019/12/30	0	0.00	2	42.68	42.70	-2	17,595	-0.01%
2019/12/27	8	42.67	11	42.64	42.70	-3	17,644	-0.02%
2019/12/26	3.3	42.62	1	42.65	42.65	2.3	17,649	0.01%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	4	42.75	42.65	-4	17,858	-0.02%
2019/12/23	0.1	42.80	4	42.73	42.80	-3.9	17,963	-0.02%
2019/12/20	1	42.65	11	42.70	42.80	-10	17,985	-0.06%
2019/12/19	4	42.83	2	42.85	42.70	2	17,911	0.01%
2019/12/18	10	42.80	4	42.88	43.00	6	17,810	0.03%
2019/12/17	0	0.00	5.6	42.77	42.95	-5.6	17,822	-0.03%
2019/12/16	5.6	42.98	19.1	42.85	42.90	-13.5	17,741	-0.08%
2019/12/13	29.2	42.88	46	42.86	42.90	-16.8	17,562	-0.10%
2019/12/12	0.3	42.45	4	42.47	42.45	-3.7	17,156	-0.02%
2019/12/11	20.2	41.99	16.2	42.18	42.40	4.1	16,948	0.02%
2019/12/10	2	41.60	3	41.53	41.70	-1	16,686	-0.01%
2019/12/09	5.5	41.27	7	41.27	41.30	-1.6	16,725	-0.01%
2019/12/06	3	41.32	2.1	41.45	41.25	0.9	16,803	0.01%
2019/12/05	11	41.41	9.1	41.49	41.50	1.9	16,719	0.01%
2019/12/04	55.9	41.30	40	41.28	41.30	15.9	16,638	0.10%
2019/12/03	0	0.00	1	41.80	41.75	-1	16,293	-0.01%
2019/12/02	26	41.65	0	0.00	41.65	26	16,325	0.16%
2019/11/29	14	41.90	3	41.90	41.70	11	16,305	0.07%
2019/11/28	2	42.43	12	42.44	42.35	-10	16,108	-0.06%
2019/11/27	3	42.17	5	42.24	42.30	-2	16,237	-0.01%
2019/11/26	43	42.39	9.5	42.36	42.00	33.5	16,257	0.21%
2019/11/25	8	42.48	68	42.51	42.50	-60	15,681	-0.38%
2019/11/22	3	42.07	34	42.02	42.40	-31	15,745	-0.20%
2019/11/21	5	41.95	55	42.05	42.05	-50	15,785	-0.32%
2019/11/20	13	42.37	0	0.00	42.30	13	15,725	0.08%
2019/11/19	11.5	42.41	3	42.62	42.70	8.5	15,676	0.05%
2019/11/18	1.3	42.71	0	0.00	42.75	1.3	15,622	0.01%
2019/11/15	0	0.00	30	42.50	42.55	-30	15,615	-0.19%
2019/11/14	6.3	42.18	10.1	42.10	42.15	-3.8	15,650	-0.02%
2019/11/13	10	42.40	25	42.35	42.35	-15	16,314	-0.09%
2019/11/12	1.1	42.90	15	42.98	42.80	-13.9	16,422	-0.08%
2019/11/11	7	42.49	0	0.00	42.25	7	16,218	0.04%
2019/11/08	4.9	42.72	6	42.59	42.70	-1.1	16,126	-0.01%
2019/11/07	74	43.38	21	43.40	42.90	53	15,987	0.33%
2019/11/06	41	42.71	125.1	42.39	43.00	-84.1	15,346	-0.55%	大賣/
2019/11/05	11.2	41.33	48.8	41.31	41.45	-37.6	14,376	-0.26%
2019/11/04	8	40.48	9	40.47	40.95	-1	14,252	-0.01%
2019/11/01	37	40.34	152	40.30	40.10	-115	14,271	-0.81%	大賣/鉅額交易
2019/10/31	8	40.63	0	0.00	40.30	8	14,303	0.06%
2019/10/30	4.4	40.92	0	0.00	40.85	4.4	14,093	0.03%
2019/10/29	0.1	41.15	2	41.10	41.15	-1.9	14,014	-0.01%
2019/10/28	2	41.10	2.2	41.07	41.00	-0.2	13,915	0.00%
2019/10/25	15	41.13	2	41.20	41.00	13	13,828	0.09%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	10	41.09	1	41.10	40.95	9	13,685	0.07%
2019/10/22	13	41.33	7	41.44	41.50	6	13,627	0.04%
2019/10/18	4	41.05	16	41.19	41.30	-12	13,581	-0.09%
2019/10/17	30	41.10	8	41.11	41.30	22	13,439	0.16%
2019/10/16	3	41.18	4	40.95	41.10	-1	13,435	-0.01%
2019/10/15	0	0.00	1	40.60	40.55	-1	13,414	-0.01%
2019/10/14	6	40.68	0	0.00	40.65	6	13,459	0.04%
2019/10/09	2	40.60	0	0.00	40.55	2	13,440	0.01%
2019/10/08	2	40.80	0	0.00	40.50	2	13,540	0.01%
2019/10/07	71	40.35	0	0.00	40.40	71	13,502	0.53%
2019/10/03	5	40.35	200	40.35	40.30	-195	13,615	-1.43%	大賣/鉅額交易
2019/10/02	3	40.93	0.5	40.95	40.90	2.5	13,633	0.02%
2019/10/01	1	41.40	7	41.31	41.25	-6	13,634	-0.04%
2019/09/27	11.1	40.98	0	0.00	40.90	11.1	13,616	0.08%
2019/09/26	1	41.40	3	41.50	41.20	-2	13,673	-0.01%
2019/09/25	1	41.15	7	41.34	41.45	-6	13,724	-0.04%
2019/09/24	0	0.00	3	41.50	41.60	-3	14,042	-0.02%
2019/09/23	8	41.24	0	0.00	41.15	8	14,358	0.06%
2019/09/20	1	41.75	1	41.90	41.55	0	14,704	0.00%
2019/09/19	0	0.00	11	41.80	41.85	-11	14,570	-0.08%
2019/09/18	1	41.65	3	41.65	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	7	41.59	41.65	-7	14,537	-0.05%
2019/09/16	7	41.54	0	0.00	41.55	7	14,558	0.05%
2019/09/12	0	0.00	5	41.52	41.50	-5	14,586	-0.03%
2019/09/11	4	41.29	0	0.00	41.40	4	14,658	0.03%
2019/09/10	5	41.39	18	41.33	41.40	-13	14,594	-0.09%
2019/09/09	4	40.99	26	40.91	40.95	-22	14,497	-0.15%
2019/09/06	7	40.53	12	40.60	40.80	-5	14,462	-0.03%
2019/09/05	26	40.38	7	40.31	40.50	19	14,418	0.13%
2019/09/04	0	0.00	13	40.01	39.95	-13	14,295	-0.09%
2019/09/03	73	40.01	19	40.06	39.80	54	14,539	0.37%
2019/09/02	0	0.00	3	40.02	39.95	-3	14,675	-0.02%
2019/08/30	1	39.65	5	40.08	40.15	-4	14,765	-0.03%
2019/08/29	16	39.60	0.2	39.65	39.50	15.8	14,673	0.11%
2019/08/28	0	0.00	20	39.95	39.95	-20	14,763	-0.14%
2019/08/27	0	0.00	9	39.80	39.75	-9	14,766	-0.06%
2019/08/26	9	39.44	0	0.00	39.50	9	14,823	0.06%
2019/08/23	3	39.85	7	39.81	39.85	-4	14,870	-0.03%
2019/08/22	4	39.49	2	39.55	39.45	2	14,954	0.01%
2019/08/21	11	39.60	5	39.55	39.50	6	16,263	0.04%
2019/08/20	15	39.77	0	0.00	39.70	15	16,260	0.09%
2019/08/19	8	39.91	8	39.93	40.00	0	16,339	0.00%
2019/08/16	22	39.16	10	39.57	39.55	12	16,312	0.07%
2019/08/15	23	39.38	1	39.50	39.35	22	15,763	0.14%
2019/08/14	6	39.89	13.5	39.99	39.75	-7.5	15,935	-0.05%
2019/08/13	8	39.89	1	39.80	39.80	7	16,024	0.04%
2019/08/12	2	39.90	2	40.25	40.00	0	16,218	0.00%
2019/08/08	6	39.99	2	39.95	39.95	4	16,545	0.02%
2019/08/07	21	39.74	0	0.00	39.80	21	16,841	0.12%
2019/08/06	14	39.63	2	40.05	39.90	12	17,733	0.07%
2019/08/05	14	39.99	0	0.00	39.95	14	18,089	0.08%
2019/08/02	24	40.09	0	0.00	40.10	24	18,151	0.13%
2019/08/01	20	40.52	0	0.00	40.50	20	18,301	0.11%
2019/07/31	6	40.91	0	0.00	40.80	6	18,319	0.03%
2019/07/30	10	41.18	1	41.10	41.10	9	18,294	0.05%
2019/07/29	4	41.20	0	0.00	41.20	4	18,573	0.02%
2019/07/26	10	41.14	0	0.00	41.15	10	18,848	0.05%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	26	41.21	0	0.00	41.15	26	19,348	0.13%
2019/07/23	0	0.00	4.1	41.30	41.20	-4.1	19,390	-0.02%
2019/07/22	8	41.15	2	41.30	41.40	6	19,369	0.03%
2019/07/19	16.1	41.16	0	0.00	41.05	16.1	19,374	0.08%
2019/07/18	6	41.16	2	41.15	41.10	4	19,312	0.02%
2019/07/17	7	41.34	0	0.00	41.30	7	19,217	0.04%
2019/07/16	6	41.51	0	0.00	41.55	6	18,975	0.03%
2019/07/15	1	41.70	6	41.53	41.65	-5	18,852	-0.03%
2019/07/12	15	41.72	0	0.00	41.60	15	18,882	0.08%
2019/07/11	3.2	42.00	0	42.05	41.95	3.2	18,952	0.02%
2019/07/10	2	42.08	0	0.00	42.20	2	19,114	0.01%
2019/07/09	1	41.75	4	41.94	41.85	-3	19,150	-0.02%
2019/07/08	7.7	41.90	0	0.00	41.95	7.7	19,251	0.04%
2019/07/05	5	42.40	0	0.00	42.35	5	19,420	0.03%
2019/07/04	3	42.40	3	42.75	42.50	0	19,631	0.00%
2019/07/03	0	0.00	6	42.51	42.25	-6	19,901	-0.03%
2019/07/02	2	42.60	12.7	42.38	42.65	-10.7	20,241	-0.05%
2019/07/01	26	42.51	22	42.36	42.70	4	20,202	0.02%
2019/06/28	4	43.10	7	43.04	43.00	-3	19,887	-0.02%
2019/06/27	5	43.13	28	43.16	43.20	-23	19,625	-0.12%
2019/06/26	6	42.73	1	42.75	42.75	5	19,534	0.03%
2019/06/25	0	0.00	4	42.63	42.60	-4	19,924	-0.02%
2019/06/24	7	42.39	2	42.50	42.55	5	20,254	0.02%
2019/06/21	1	42.35	5	42.45	42.30	-4	20,370	-0.02%
2019/06/20	11	42.40	3	42.50	42.55	8	20,422	0.04%
2019/06/19	1	42.45	1	42.55	42.55	0	20,644	0.00%
2019/06/18	6	41.86	4	42.04	42.20	2	20,557	0.01%
2019/06/17	2	41.35	4	41.81	41.65	-2	20,707	-0.01%
2019/06/14	5	41.40	0	0.00	41.30	5	21,035	0.02%
2019/06/13	2.1	41.63	1	41.75	41.65	1.1	21,109	0.01%
2019/06/12	5	41.95	1.3	41.88	41.90	3.7	21,261	0.02%
2019/06/11	1	41.60	21.1	41.83	42.10	-20.1	21,226	-0.09%
2019/06/10	13	41.29	1	41.10	41.35	12	20,962	0.06%
2019/06/06	4	40.80	11	40.81	40.75	-7	20,938	-0.03%
2019/06/05	6	41.26	18	41.25	41.10	-12	20,946	-0.06%
2019/06/04	1	41.40	7	41.46	41.45	-6	20,924	-0.03%
2019/06/03	21	40.85	6	40.77	41.05	15	20,926	0.07%
2019/05/31	7	40.85	3	40.93	40.80	4	20,935	0.02%
2019/05/30	10	40.51	11	40.31	40.50	-1	20,823	0.00%
2019/05/29	5	40.34	0	0.00	40.30	5	21,156	0.02%
2019/05/28	18	40.70	2	40.75	40.35	16	21,292	0.08%
2019/05/27	33	40.80	6	40.87	40.75	27	20,084	0.13%
2019/05/24	8	40.66	10	40.70	40.60	-2	20,117	-0.01%
2019/05/23	4	41.00	9	40.88	41.00	-5	20,017	-0.02%
2019/05/22	8	41.06	2	41.15	41.15	6	20,047	0.03%
2019/05/21	19	41.09	37	40.68	41.50	-18	20,045	-0.09%
2019/05/20	3	40.20	2	40.20	40.20	1	19,732	0.01%
2019/05/17	67	40.09	9	39.96	40.00	58	19,779	0.29%
2019/05/16	29	40.34	13	40.77	40.00	16	19,523	0.08%
2019/05/15	36	40.98	5	40.99	40.95	31	19,277	0.16%
2019/05/14	82.5	40.44	63	40.50	40.45	19.5	19,168	0.10%
2019/05/13	16	42.15	3	42.25	41.95	13	18,279	0.07%
2019/05/10	21	43.47	2	43.35	43.20	19	17,969	0.11%
2019/05/09	46	43.60	8	43.53	43.50	38	18,064	0.21%
2019/05/08	6	44.04	0	0.00	44.05	6	17,820	0.03%
2019/05/07	9	44.47	25	44.55	44.35	-16	17,976	-0.09%
2019/05/06	7	44.46	17	44.44	44.50	-10	18,096	-0.06%
2019/05/03	4	45.33	3	45.50	45.45	1	17,979	0.01%
2019/05/02	13	45.50	8.2	45.50	45.65	4.8	17,838	0.03%
2019/04/30	1	44.65	17	44.67	44.70	-16	17,602	-0.09%
2019/04/29	3	44.67	2	44.63	44.60	1	17,665	0.01%
2019/04/26	1	44.35	0	0.00	44.50	1	17,852	0.01%
2019/04/25	12	44.42	0	0.00	44.35	12	18,088	0.07%
2019/04/24	3	44.47	1	44.50	44.30	2	18,414	0.01%
2019/04/23	13	44.36	1.1	44.40	44.35	11.9	18,909	0.06%
2019/04/22	7	44.43	4	44.48	44.35	3	19,135	0.02%
2019/04/19	2	44.33	4	44.38	44.35	-2	19,298	-0.01%
2019/04/18	8	44.06	18	44.00	44.20	-10	19,368	-0.05%
2019/04/17	4	44.09	13	44.16	44.10	-9	19,526	-0.05%
2019/04/16	27	44.06	1	44.05	44.10	26	19,348	0.13%
2019/04/15	21.3	44.26	0	0.00	44.15	21.3	19,302	0.11%
2019/04/12	11	44.19	0	0.00	44.10	11	19,307	0.06%
2019/04/11	4	44.25	1	44.65	44.15	3	19,349	0.02%
2019/04/10	10	44.21	2	44.15	44.20	8	19,157	0.04%
2019/04/09	27	44.28	0	0.00	44.30	27	18,921	0.14%
2019/04/08	32	44.36	0	0.00	44.30	32	18,599	0.17%
2019/04/03	33	44.91	8	44.88	44.80	25	18,081	0.14%
2019/04/02	6	44.90	12	44.92	44.80	-6	18,020	-0.03%
2019/04/01	8	44.76	6	44.74	44.50	2	18,047	0.01%
2019/03/29	6.2	44.32	12	44.70	44.95	-5.8	17,832	-0.03%
2019/03/28	43	44.05	1	44.10	44.00	42	17,709	0.24%
2019/03/27	36.5	44.66	0	0.00	44.50	36.5	17,366	0.21%
2019/03/26	13.6	45.34	0	0.00	45.25	13.6	17,108	0.08%
2019/03/25	12	45.43	10	45.47	45.40	2	17,067	0.01%
2019/03/22	22	46.31	2	46.35	46.20	20	16,893	0.12%
2019/03/21	7	46.62	2	46.63	46.75	5	16,784	0.03%
2019/03/20	6.3	46.84	1	46.90	46.95	5.3	16,780	0.03%
2019/03/19	7	46.58	119	46.26	46.65	-112	16,896	-0.66%	大賣/鉅額交易
2019/03/18	2.1	45.56	7	45.70	45.80	-4.9	16,574	-0.03%
2019/03/15	0	0.00	4	45.35	45.45	-4	16,518	-0.02%
2019/03/14	4	45.18	1	45.25	45.10	3	16,273	0.02%
2019/03/13	0.5	45.15	1	45.10	45.15	-0.5	16,385	0.00%
2019/03/12	1.4	44.96	7	45.03	45.00	-5.7	16,479	-0.03%
2019/03/11	13	44.54	7	44.47	44.40	6	16,510	0.04%
2019/03/08	3	44.48	11	44.60	44.45	-8	16,503	-0.05%
2019/03/07	9	44.68	1	44.65	44.65	8	16,730	0.05%
2019/03/06	9	44.92	17	44.99	44.95	-8	16,792	-0.05%
2019/03/05	5	44.70	1	44.75	44.60	4	17,051	0.02%
2019/03/04	31	44.50	11	44.85	44.90	20	17,057	0.12%
2019/02/27	25	45.19	12	45.25	45.30	13	16,897	0.08%
2019/02/26	12.7	45.51	6	45.56	45.50	6.7	16,689	0.04%
2019/02/25	10	45.43	2	45.48	45.55	8	16,530	0.05%
2019/02/22	7	45.21	0	0.00	45.40	7	16,537	0.04%
2019/02/21	10.1	45.06	8	45.19	45.40	2.1	16,449	0.01%
2019/02/20	7	44.87	7	44.96	45.15	0	16,347	0.00%
2019/02/19	8	44.58	5.1	44.65	44.60	2.9	16,200	0.02%
2019/02/18	7	44.43	8	44.41	44.40	-1	16,200	-0.01%
2019/02/15	33	44.36	2	44.48	44.20	31	15,981	0.19%
2019/02/14	21.4	44.57	19	44.53	44.55	2.4	15,903	0.01%
2019/02/13	31	43.99	1	44.30	44.30	30	15,657	0.19%
2019/02/12	7.3	44.01	3	43.92	43.90	4.3	15,578	0.03%
2019/02/11	14.2	43.83	3	43.60	43.55	11.2	15,524	0.07%
2019/01/30	29	43.64	15.2	43.60	43.60	13.8	15,374	0.09%
2019/01/29	12	43.72	0	0.00	43.90	12	15,060	0.08%
2019/01/28	11	43.51	3	43.70	43.80	8	14,887	0.05%
2019/01/25	37	43.53	3	43.60	43.50	34	14,644	0.23%
2019/01/24	8	43.59	3	43.60	43.55	5	14,477	0.03%
2019/01/23	17	43.84	3	43.80	43.75	14	14,456	0.10%
2019/01/22	22.4	44.10	2	44.15	44.20	20.4	14,399	0.14%
2019/01/21	8.4	43.89	0	0.00	43.80	8.4	14,376	0.06%
2019/01/18	10	43.56	1	43.70	43.50	9	14,615	0.06%
2019/01/17	10.3	43.65	2	43.85	43.80	8.3	14,497	0.06%
2019/01/16	4	43.55	0	0.00	43.60	4	14,322	0.03%
2019/01/15	29.1	44.04	12	44.25	43.75	17.1	14,030	0.12%
2019/01/14	15	44.61	0	0.00	44.40	15	13,493	0.11%
2019/01/11	23	45.62	0	0.00	45.55	23	13,412	0.17%
2019/01/10	0	0.00	2	45.85	45.85	-2	13,374	-0.01%
2019/01/09	6.1	46.07	12	45.94	45.95	-5.9	13,385	-0.04%
2019/01/08	1	45.45	0	0.00	45.15	1	13,203	0.01%
2019/01/07	5	45.28	1	45.45	45.20	4	13,425	0.03%
2019/01/04	4.1	44.68	0	0.00	44.55	4.1	13,467	0.03%
2019/01/03	9	45.46	0	0.00	45.15	9	13,852	0.06%
2019/01/02	9	46.28	0	0.00	45.90	9	13,837	0.07%
2018/12/28	1	46.75	3	46.83	47.00	-2	13,810	-0.01%
2018/12/27	2	46.53	9	46.63	46.70	-7	14,054	-0.05%
2018/12/26	2	46.00	0	0.00	46.00	2	14,215	0.01%
2018/12/25	6	46.01	1	46.00	46.00	5	14,341	0.03%
2018/12/24	13	46.33	0	0.00	46.50	13	14,365	0.09%
2018/12/21	4	46.86	10	46.85	46.95	-6	14,474	-0.04%
2018/12/20	2	47.10	1	47.60	47.00	1	14,426	0.01%
2018/12/19	3	46.93	0	0.00	47.25	3	14,318	0.02%
2018/12/18	3	47.25	1	47.50	47.20	2	14,270	0.01%
2018/12/17	5	47.60	1	47.60	47.70	4	14,372	0.03%
2018/12/14	5	47.62	0	0.00	47.55	5	14,530	0.03%
2018/12/13	1	48.05	2	47.93	48.25	-1	14,376	-0.01%
2018/12/12	19	47.27	2	47.55	47.50	17	14,310	0.12%
2018/12/11	12	47.51	0	0.00	47.60	12	13,953	0.09%
2018/12/10	8	47.57	0	0.00	47.60	8	13,959	0.06%
2018/12/06	3	48.07	1	48.10	48.25	2	14,017	0.01%
2018/12/05	8	48.31	0	0.00	48.40	8	14,099	0.06%
2018/12/04	23	48.40	1	48.95	48.95	22	14,067	0.16%
2018/12/03	8	49.08	0	0.00	49.10	8	13,952	0.06%
2018/11/30	3	48.75	0	0.00	48.55	3	13,946	0.02%
2018/11/29	66	48.66	2	49.15	48.55	64	13,686	0.47%
2018/11/28	16	48.84	0	0.00	48.80	16	13,485	0.12%
2018/11/27	4	49.14	0	0.00	49.05	4	13,178	0.03%
2018/11/26	16	49.57	0	0.00	49.55	16	13,145	0.12%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	1	50.20	3	50.23	50.40	-2	12,878	-0.02%
2018/11/21	3	49.97	1	50.30	50.20	2	12,886	0.02%
2018/11/20	2	50.30	0	0.00	50.20	2	12,820	0.02%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	0	0.00	3	50.67	50.70	-3	12,855	-0.02%
2018/11/15	2	50.35	4	50.53	50.80	-2	12,870	-0.02%
2018/11/14	0	0.00	3	50.33	50.40	-3	12,904	-0.02%
2018/11/13	6	49.80	4	50.13	50.20	2	13,066	0.02%
2018/11/12	1	50.70	5	50.96	50.80	-4	13,061	-0.03%
2018/11/09	0	0.00	3	50.67	51.00	-3	13,173	-0.02%
2018/11/08	0	0.00	31	50.57	50.90	-31	13,006	-0.24%
2018/11/07	0	0.00	7	49.93	50.10	-7	12,859	-0.05%
2018/11/06	1	49.50	0	0.00	49.40	1	12,829	0.01%
2018/11/05	1	49.00	12	49.02	49.60	-11	12,791	-0.09%
2018/11/02	1	48.70	1	48.85	49.50	0	12,818	0.00%
2018/10/31	2	48.45	4	48.70	49.00	-2	12,645	-0.02%
2018/10/30	0	0.00	3	48.08	48.35	-3	12,477	-0.02%
2018/10/29	26	47.23	1	47.50	47.50	25	12,456	0.20%
2018/10/26	18	47.87	1	47.50	47.40	17	12,309	0.14%
2018/10/25	14	48.66	1	48.90	48.70	13	11,924	0.11%
2018/10/24	3	49.13	3	49.40	49.75	0	11,850	0.00%
2018/10/23	7.1	49.42	0	0.00	49.30	7.1	11,784	0.06%
2018/10/19	1	50.00	3	50.10	50.30	-2	11,770	-0.02%
2018/10/18	4	49.81	5	49.85	50.00	-1	11,657	-0.01%
2018/10/17	7	50.23	3	50.00	50.00	4	11,627	0.03%
2018/10/16	12	50.01	1	50.40	50.40	11	11,549	0.10%
2018/10/15	16	49.84	1	49.95	50.00	15	11,464	0.13%
2018/10/12	5	49.88	3	50.50	50.60	2	11,252	0.02%
2018/10/11	16	50.46	0	0.00	50.10	16	11,086	0.14%
2018/10/09	3	52.37	4	52.58	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	1	51.70	51.90	-1	10,391	-0.01%
2018/10/05	7	51.24	0	0.00	51.20	7	10,408	0.07%
2018/10/04	5	51.74	28	51.92	51.70	-23	10,304	-0.22%
2018/10/03	3	52.20	0	0.00	52.20	3	10,291	0.03%
2018/10/02	2	52.50	0	0.00	52.30	2	10,269	0.02%
2018/10/01	10	52.90	3	53.00	52.90	7	10,328	0.07%
2018/09/28	1	52.60	6	52.50	52.50	-5	10,506	-0.05%
2018/09/27	8	52.76	0.4	52.80	52.80	7.6	10,592	0.07%
2018/09/26	0	0.00	19	52.97	53.00	-19	10,649	-0.18%
2018/09/25	26	53.15	12	52.99	52.80	14	10,913	0.13%
2018/09/21	0	0.00	12	52.63	52.90	-12	10,960	-0.11%
2018/09/20	0	0.00	11	52.27	52.20	-11	10,889	-0.10%
2018/09/19	0	0.00	3	51.40	51.40	-3	10,842	-0.03%
2018/09/18	5	50.90	0	0.00	50.90	5	11,020	0.05%
2018/09/17	35	51.00	2	51.10	51.20	33	11,188	0.29%
2018/09/14	23	51.00	1	51.00	51.20	22	11,480	0.19%
2018/09/13	2.4	50.64	1	50.90	50.50	1.4	11,666	0.01%
2018/09/11	10.1	50.40	0	0.00	50.50	10.1	12,101	0.08%
2018/09/10	3	51.00	2	50.80	50.90	1	12,298	0.01%
2018/09/07	3	51.17	0	0.00	51.20	3	12,596	0.02%
2018/09/06	1	51.50	10	51.90	51.50	-9	12,810	-0.07%
2018/09/05	1	51.80	10	51.90	51.80	-9	12,909	-0.07%
2018/09/04	0.2	52.20	0	0.00	52.20	0.2	13,047	0.00%
2018/09/03	8	52.00	0	0.00	52.00	8	13,115	0.06%
2018/08/31	2	52.00	0	0.00	52.60	2	13,234	0.02%
2018/08/30	0	0.00	2	52.30	52.20	-2	13,321	-0.02%
2018/08/29	2	52.30	0	0.00	52.60	2	13,436	0.01%
2018/08/28	2	52.80	9	52.80	52.70	-7	13,479	-0.05%
2018/08/27	0	0.00	2	53.00	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	37	52.64	52.80	-37	13,597	-0.27%
2018/08/23	1	51.90	51	52.09	52.50	-50	13,990	-0.36%
2018/08/22	0	0.00	15	51.93	52.10	-15	14,303	-0.10%
2018/08/21	1.1	51.81	5	51.80	51.90	-3.9	14,272	-0.03%
2018/08/20	9	51.38	0	0.00	51.30	9	14,242	0.06%
2018/08/17	0	0.00	10	51.85	51.80	-10	14,160	-0.07%
2018/08/16	8	51.31	0	0.00	51.50	8	14,206	0.06%
2018/08/15	6	51.87	0	0.00	51.90	6	14,205	0.04%
2018/08/14	6	52.00	0	0.00	52.20	6	14,272	0.04%
2018/08/13	1	52.30	18	52.19	52.00	-17	14,288	-0.12%
2018/08/10	3	52.80	0	0.00	53.00	3	14,353	0.02%
2018/08/09	8	52.75	0	0.00	52.70	8	14,473	0.06%
2018/08/08	5	53.10	0	0.00	53.00	5	14,644	0.03%
2018/08/06	0	0.00	8	52.81	53.00	-8	14,992	-0.05%
2018/08/03	0	0.00	2	52.60	52.80	-2	15,364	-0.01%
2018/08/01	1	52.60	0	0.00	52.50	1	15,569	0.01%
2018/07/30	6	52.12	0	0.00	52.20	6	15,752	0.04%
2018/07/27	0	0.00	31	52.20	52.40	-31	15,788	-0.20%
2018/07/26	9	51.77	0	0.00	52.10	9	15,861	0.06%
2018/07/25	0	0.00	10.2	52.20	52.10	-10.2	15,854	-0.06%
2018/07/24	7	52.07	1	52.00	52.10	6	15,828	0.04%
2018/07/20	1	52.30	1	52.70	52.30	0	16,199	0.00%
2018/07/17	1	52.00	7	52.10	52.20	-6	16,502	-0.04%
2018/07/16	102	51.85	2	52.00	52.00	100	16,561	0.60%	大買/
2018/07/12	0	0.00	1	51.60	52.10	-1	16,800	-0.01%
2018/07/11	1	50.90	1	50.90	51.20	0	16,811	0.00%
2018/07/10	1	51.50	0	0.00	51.80	1	16,672	0.01%
2018/07/09	5	51.54	1	51.60	51.70	4	16,654	0.02%
2018/07/06	3	50.77	0	0.00	51.00	3	16,592	0.02%
2018/07/04	6	51.93	20	51.80	51.90	-14	16,616	-0.08%
2018/07/03	1	52.40	0	0.00	52.10	1	16,535	0.01%
2018/07/02	6	53.18	1	53.60	53.20	5	16,295	0.03%
2018/06/29	0	0.00	1	53.30	53.80	-1	16,159	-0.01%
2018/06/28	1	52.90	0	0.00	53.00	1	15,945	0.01%
2018/06/27	12	52.96	0	0.00	52.80	12	15,878	0.08%
2018/06/26	107	53.20	0	0.00	53.00	107	15,760	0.68%	大買/鉅額交易
2018/06/25	2	55.75	0.5	55.40	55.60	1.5	15,534	0.01%
2018/06/22	0	0.00	5	56.10	56.00	-5	15,240	-0.03%
2018/06/21	0	0.00	1	56.00	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	6	55.48	55.50	-6	14,998	-0.04%
2018/06/19	0	0.00	3	54.80	55.00	-3	14,863	-0.02%
2018/06/15	0	0.00	1	55.30	55.30	-1	14,466	-0.01%
2018/06/14	6	54.52	0	0.00	54.50	6	14,169	0.04%
2018/06/13	0	0.00	1	55.70	55.50	-1	13,920	-0.01%
2018/06/08	1	54.70	7	55.13	55.00	-6	13,857	-0.04%
2018/06/07	0	0.00	2	55.00	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	1	54.50	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	0.1	53.80	54.00	-0.1	14,053	0.00%
2018/05/31	0	0.00	1	53.70	53.60	-1	13,998	-0.01%
2018/05/30	16	52.98	0	0.00	52.90	16	13,666	0.12%
2018/05/29	1	54.20	0	0.00	54.10	1	13,502	0.01%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/21	0	0.00	1.2	54.70	55.00	-1.2	14,054	-0.01%
2018/05/17	0	0.00	3	54.87	54.90	-3	14,267	-0.02%
2018/05/15	1	54.30	1	54.90	54.00	0	14,402	0.00%
2018/05/14	0	0.00	5	54.88	55.00	-5	14,737	-0.03%
2018/05/11	2	54.50	13	54.38	54.60	-11	14,736	-0.07%
2018/05/08	0	0.00	3	53.50	53.50	-3	14,373	-0.02%
2018/05/07	1	53.10	10	52.90	53.00	-9	14,283	-0.06%
2018/05/03	1	52.90	2	52.90	52.90	-1	14,504	-0.01%
2018/04/30	2	53.60	2	53.85	53.50	0	14,691	0.00%
2018/04/27	1	53.20	121	53.40	53.50	-120	14,774	-0.81%	大賣/鉅額交易
2018/04/26	0	0.00	11	52.64	52.80	-11	14,749	-0.07%
2018/04/25	1	51.90	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	1	52.70	52.50	-1	14,412	-0.01%
2018/04/19	0	0.00	60.6	52.21	52.90	-60.6	14,867	-0.41%
2018/04/18	4	51.88	0	0.00	52.00	4	14,751	0.03%
2018/04/17	10	51.78	0	0.00	51.60	10	14,773	0.07%
2018/04/16	3	52.70	0	0.00	52.50	3	15,033	0.02%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/12	2	53.05	0	0.00	53.30	2	15,314	0.01%
2018/04/11	10	53.20	3	53.20	53.30	7	15,513	0.05%
2018/04/10	3	53.80	3	53.40	53.00	0	15,594	0.00%
2018/04/09	1	52.20	5	52.42	53.00	-4	15,704	-0.03%
2018/04/03	4	51.93	0	0.00	52.00	4	15,783	0.03%
2018/03/31	0	0.00	13	52.48	52.50	-13	15,982	-0.08%
2018/03/30	1	51.90	2	52.30	51.90	-1	16,053	-0.01%
2018/03/29	13	51.80	0	0.00	51.80	13	16,036	0.08%
2018/03/26	1	52.20	0	0.00	52.80	1	16,064	0.01%
2018/03/23	4.2	52.59	0	0.00	52.20	4.2	16,204	0.03%
2018/03/22	1	53.40	4	53.93	53.40	-3	16,228	-0.02%
2018/03/20	4	53.28	0.3	53.20	53.20	3.7	16,284	0.02%
2018/03/19	0.1	53.40	0	0.00	53.60	0.1	16,471	0.00%
2018/03/16	2	53.10	0	0.00	53.40	2	16,593	0.01%
2018/03/15	2.1	53.59	0	0.00	53.40	2.1	16,519	0.01%
2018/03/13	0	0.00	3	54.40	53.90	-3	16,660	-0.02%
2018/03/12	1	52.70	26.1	54.47	54.50	-25.1	16,673	-0.15%
2018/03/09	17	52.12	0	0.00	52.00	17	16,714	0.10%
2018/03/08	1	52.70	0	0.00	52.40	1	17,459	0.01%
2018/03/07	10	52.82	0	0.00	52.50	10	17,930	0.06%
2018/03/06	2	53.20	0	0.00	52.80	2	18,836	0.01%
2018/03/05	1	52.70	0	0.00	52.60	1	19,210	0.01%
2018/03/02	2.2	53.21	1.2	53.13	53.30	1	19,274	0.01%
2018/02/23	0	0.00	2	54.40	54.70	-2	19,762	-0.01%
2018/02/21	12	53.96	0	0.00	54.00	12	21,958	0.05%
2018/02/12	4	53.53	4	53.80	53.00	0	22,058	0.00%
2018/02/09	6.5	52.48	0	0.00	52.80	6.5	21,999	0.03%
2018/02/08	1	53.30	4	53.25	53.30	-3	21,798	-0.01%
2018/02/07	6	52.40	13	52.41	52.70	-7	21,929	-0.03%
2018/02/06	20	51.36	2	51.65	50.80	18	21,788	0.08%
2018/02/01	0	0.00	2	55.10	54.80	-2	21,287	-0.01%
2018/01/31	3	54.50	11	54.73	54.60	-8	21,223	-0.04%
2018/01/30	1	54.50	10	54.80	54.40	-9	21,082	-0.04%
2018/01/29	0	0.00	4	55.10	55.20	-4	21,006	-0.02%
2018/01/26	3	54.63	2	54.95	54.70	1	20,866	0.00%
2018/01/25	3	55.90	11	55.97	55.60	-8	20,658	-0.04%
2018/01/24	0	0.00	24	55.59	55.70	-24	20,570	-0.12%
2018/01/23	0.1	55.70	1	55.80	56.00	-0.9	20,526	0.00%
2018/01/22	0	0.00	55	55.65	55.60	-55	20,628	-0.27%
2018/01/19	12	55.88	10	56.00	56.00	2	20,908	0.01%
2018/01/18	4	56.13	1	56.19	55.90	3	20,836	0.01%
2018/01/16	1	56.60	0	0.00	56.60	1	20,659	0.00%
2018/01/15	0	0.00	20	56.39	56.50	-20	20,518	-0.10%
2018/01/12	0	0.00	3	55.90	55.60	-3	20,278	-0.01%
2018/01/11	2	55.20	1	55.30	55.40	1	20,202	0.00%
2018/01/10	25	56.22	3	56.33	55.60	22	20,285	0.11%
2018/01/09	1	55.20	1	55.70	55.80	0	20,010	0.00%
2018/01/08	10	55.40	17	55.25	55.70	-7	20,036	-0.03%
2018/01/05	0	0.00	15	55.40	55.70	-15	19,793	-0.08%
2018/01/04	3	54.70	4	55.03	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	9	54.92	55.20	-9	19,635	-0.05%
2018/01/02	0	0.00	13.6	53.99	54.20	-13.6	19,235	-0.07%