南港 (2101)-元大券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.35
漲跌
▲0.50
漲幅
+1.04%
成交量
2,199張
產業
上市橡膠類股
264人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

南港 (2101)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	66	48.04	42.5	48.09	47.85	23.6	3,323	0.71%
2024/11/19	85	48.02	55	47.99	48.30	30	3,343	0.90%
2024/11/18	105	47.20	100.2	47.43	47.80	4.8	3,393	0.14%	大買/
2024/11/15	142.1	45.74	93.5	45.88	45.90	48.6	3,349	1.45%	大買/
2024/11/14	654.1	45.60	636.9	45.82	45.40	17.1	3,385	0.51%	大買/大賣/
2024/11/13	65	48.07	49	48.09	47.95	16	3,392	0.47%
2024/11/12	77.2	47.91	49	47.77	48.10	28.2	3,529	0.80%
2024/11/11	85	48.27	37	48.26	48.35	48	3,529	1.36%
2024/11/08	16.2	47.85	32.2	47.71	47.35	-16	3,570	-0.45%
2024/11/07	34	48.04	34	48.10	48.40	0	3,595	0.00%
2024/11/06	28.6	48.20	22	48.40	47.80	6.6	3,632	0.18%
2024/11/05	26	48.79	23.2	48.85	48.90	2.8	3,678	0.08%
2024/11/04	9	48.62	8	48.71	48.60	1	3,817	0.03%
2024/11/01	52.5	48.50	67	48.68	49.20	-14.5	3,992	-0.36%
2024/10/30	24	48.19	50	47.88	47.65	-26	4,068	-0.64%
2024/10/29	27	48.36	38	48.33	48.70	-11	4,147	-0.27%
2024/10/28	57	48.74	38	48.91	48.40	19	4,166	0.46%
2024/10/25	95	49.07	72	49.11	49.15	23	4,188	0.55%
2024/10/24	10	48.09	21	48.03	47.60	-11	4,179	-0.26%
2024/10/23	11	47.90	56.1	47.94	48.00	-45.1	4,216	-1.07%
2024/10/22	3	47.22	14.3	47.03	47.40	-11.3	4,241	-0.27%
2024/10/21	27	47.80	53.5	47.70	47.45	-26.5	4,315	-0.61%
2024/10/18	52	48.22	53	48.19	48.05	-1	4,382	-0.02%
2024/10/17	181	48.62	134.2	48.74	48.85	46.8	4,444	1.05%	大買/大賣/
2024/10/16	93	46.81	33.1	46.41	47.05	59.9	4,507	1.33%
2024/10/15	96	46.58	67.1	46.85	46.25	28.9	4,703	0.62%
2024/10/14	89	47.26	114	47.33	47.20	-25	4,739	-0.53%	大賣/
2024/10/11	79	48.55	90	48.61	47.80	-11	4,750	-0.23%
2024/10/09	124	49.92	134	49.92	49.80	-10	4,721	-0.21%	大買/大賣/
2024/10/08	377	51.03	552	51.33	49.30	-175	4,721	-3.71%	大買/大賣/鉅額交易
2024/10/07	243	49.50	55	49.39	50.50	188	4,651	4.04%	大買/鉅額交易
2024/10/04	19	48.09	42	48.08	47.90	-23	4,768	-0.48%
2024/10/01	23	48.70	20.5	48.69	48.60	2.5	4,787	0.05%
2024/09/30	21.1	49.23	28	49.23	49.20	-6.9	4,806	-0.14%
2024/09/27	34.1	48.77	53	48.93	49.00	-18.9	4,822	-0.39%
2024/09/26	77	48.98	25	48.80	48.45	52	4,858	1.07%
2024/09/25	100.1	48.86	33	48.88	48.65	67.1	4,982	1.35%
2024/09/24	22.2	48.58	21	48.55	48.30	1.2	5,171	0.02%
2024/09/23	141.2	47.70	112	47.78	48.25	29.2	5,261	0.55%	大買/大賣/
2024/09/20	464.3	49.22	466	49.49	48.50	-1.7	5,217	-0.03%	大買/大賣/
2024/09/19	30.5	52.16	8	52.13	52.40	22.5	5,072	0.44%
2024/09/18	66.2	51.60	35	51.55	51.50	31.2	5,128	0.61%
2024/09/16	5.1	50.46	6	50.60	50.80	-0.9	5,179	-0.02%
2024/09/13	28	50.30	28	50.19	50.20	0	5,240	0.00%
2024/09/12	45.1	50.08	54.1	50.02	49.95	-9	5,302	-0.17%
2024/09/11	26	50.06	15	49.84	49.75	11	5,368	0.20%
2024/09/10	43.4	49.95	68.9	50.29	49.75	-25.5	5,530	-0.46%
2024/09/09	21	50.28	72.7	49.96	50.70	-51.7	5,627	-0.92%
2024/09/06	139.1	50.37	183	50.44	50.80	-43.9	5,729	-0.77%	大買/大賣/
2024/09/05	60	51.71	71.4	51.78	51.90	-11.4	5,793	-0.20%
2024/09/04	300.1	50.04	359.9	50.31	50.60	-59.8	6,002	-1.00%	大買/大賣/
2024/09/03	23	52.58	18.3	52.70	52.40	4.7	6,180	0.08%
2024/09/02	22	53.56	20	53.42	53.10	2	6,881	0.03%
2024/08/30	53	54.35	40	54.31	54.00	13	7,328	0.18%
2024/08/29	24.1	54.02	20	54.00	54.30	4	8,029	0.05%
2024/08/28	76.1	53.88	64	53.93	53.90	12.1	8,383	0.14%
2024/08/27	24	53.03	22	52.69	53.50	2	9,119	0.02%
2024/08/26	32	52.12	32	52.21	51.80	0	9,176	0.00%
2024/08/23	36.1	51.48	51	51.50	51.60	-14.9	9,281	-0.16%
2024/08/22	119.2	52.20	119.2	52.02	52.20	0	9,328	0.00%	大買/大賣/
2024/08/21	75	52.21	67.2	52.07	52.90	7.8	9,371	0.08%
2024/08/20	78	53.56	75.4	53.96	52.50	2.6	9,431	0.03%
2024/08/19	70	53.97	76	54.14	54.50	-6	9,712	-0.06%
2024/08/16	73.1	54.31	53	54.38	54.00	20.1	9,850	0.20%
2024/08/15	566.2	54.93	556	54.85	53.70	10.2	9,891	0.10%	大買/大賣/
2024/08/14	291	52.24	322	52.57	53.40	-31	9,955	-0.31%	大買/大賣/
2024/08/13	36	50.18	37	50.13	50.30	-1	10,033	-0.01%
2024/08/12	98	50.31	90.2	50.26	50.30	7.8	10,508	0.07%
2024/08/09	87	49.19	118	49.10	48.75	-31	10,667	-0.29%	大賣/
2024/08/08	71	48.28	92	48.02	48.20	-21	10,827	-0.19%
2024/08/07	132	47.68	152	47.87	48.60	-20	10,997	-0.18%	大買/大賣/
2024/08/06	476.2	45.54	482.1	45.66	46.85	-5.9	11,129	-0.05%	大買/大賣/
2024/08/05	394	47.13	438	47.19	46.25	-44	11,327	-0.39%	大買/大賣/
2024/08/02	190	51.42	219.8	51.68	50.80	-29.8	11,673	-0.26%	大買/大賣/
2024/08/01	175	53.36	182	53.46	53.70	-7	12,047	-0.06%	大買/大賣/
2024/07/31	61	52.81	60.7	52.68	52.80	0.3	12,227	0.00%
2024/07/30	38	52.38	35	52.13	53.00	3	12,651	0.02%
2024/07/29	50	52.61	50.7	52.58	52.40	-0.7	12,969	-0.01%
2024/07/26	91	51.60	134.4	51.63	51.60	-43.4	13,455	-0.32%	大賣/
2024/07/23	51	52.51	49	52.49	52.50	2	14,247	0.01%
2024/07/22	154	51.19	114.1	51.29	51.30	39.9	15,260	0.26%	大買/大賣/
2024/07/19	129	52.69	134.1	52.74	52.10	-5.1	15,661	-0.03%	大買/大賣/
2024/07/18	171	53.96	144	54.11	53.90	27	15,997	0.17%	大買/大賣/
2024/07/17	212	54.79	217	54.44	54.10	-5	16,370	-0.03%	大買/大賣/
2024/07/16	470	54.35	462.2	54.48	54.00	7.8	17,194	0.05%	大買/大賣/
2024/07/15	229	53.07	188	52.96	53.10	41	17,777	0.23%	大買/大賣/
2024/07/12	58	51.81	63.3	51.77	51.50	-5.3	17,950	-0.03%
2024/07/11	54	51.29	57.4	51.38	51.10	-3.4	18,320	-0.02%
2024/07/10	100	51.21	96.5	51.14	51.50	3.5	18,540	0.02%
2024/07/09	208	50.47	188.9	50.52	50.60	19.1	18,783	0.10%	大買/大賣/
2024/07/08	299	51.74	293.3	52.07	51.20	5.7	19,059	0.03%	大買/大賣/
2024/07/05	6	53.68	25.4	53.65	53.50	-19.4	18,974	-0.10%
2024/07/04	23	53.88	36.7	53.85	53.90	-13.7	19,015	-0.07%
2024/07/03	27	53.75	27.4	53.54	53.60	-0.4	19,119	0.00%
2024/07/02	79	53.57	101.6	53.43	53.40	-22.6	19,122	-0.12%	大賣/
2024/07/01	291	53.99	286.1	53.90	54.00	4.9	19,078	0.03%	大買/大賣/
2024/06/28	335	53.65	304.1	53.12	52.10	30.9	18,963	0.16%	大買/大賣/
2024/06/27	77	54.67	78.1	54.93	54.20	-1.1	18,786	-0.01%
2024/06/26	399	55.72	35.3	55.73	55.70	363.7	18,690	1.95%	大買/鉅額交易
2024/06/25	103.1	55.59	99.7	55.80	55.90	3.4	18,680	0.02%	大買/
2024/06/24	41	56.24	36	56.68	55.90	5	18,640	0.03%
2024/06/21	55.1	57.37	49.1	57.09	56.90	6	18,591	0.03%
2024/06/20	44	56.96	35.1	57.08	57.30	8.9	18,566	0.05%
2024/06/19	96	57.19	78.6	56.98	56.90	17.4	18,491	0.09%
2024/06/18	53	56.12	60.3	55.84	56.70	-7.3	18,415	-0.04%
2024/06/17	150	56.20	195.8	56.78	55.90	-45.8	18,346	-0.25%	大買/大賣/
2024/06/14	200.4	57.87	187.2	57.97	57.40	13.2	18,179	0.07%	大買/大賣/
2024/06/13	120	56.92	111.3	57.04	57.10	8.7	18,081	0.05%	大買/大賣/
2024/06/12	206.1	57.35	197.7	57.48	57.00	8.4	17,985	0.05%	大買/大賣/
2024/06/11	346.2	58.63	342.6	58.77	57.90	3.6	17,882	0.02%	大買/大賣/
2024/06/07	655.6	60.47	648.8	60.48	59.50	6.8	17,677	0.04%	大買/大賣/
2024/06/06	2,276.6	60.21	2,303	60.35	60.10	-26.4	17,435	-0.15%	大買/大賣/
2024/06/05	1,102	63.87	1,092.1	63.92	63.40	9.9	16,722	0.06%	大買/大賣/
2024/06/04	1,857	62.86	1,910.1	63.20	64.50	-53.1	16,278	-0.33%	大買/大賣/
2024/06/03	803	60.27	860	60.37	61.30	-57	15,606	-0.37%	大買/大賣/
2024/05/31	2,617.5	59.91	2,690.5	60.06	59.60	-73	15,235	-0.48%	大買/大賣/
2024/05/30	262	57.89	292	57.66	57.40	-30	14,461	-0.21%	大買/大賣/
2024/05/29	194	57.21	186.1	57.36	57.60	7.9	14,383	0.05%	大買/大賣/
2024/05/28	89	56.62	97.9	56.74	56.90	-8.9	14,261	-0.06%
2024/05/27	186	57.09	196.4	57.01	56.50	-10.4	14,218	-0.07%	大買/大賣/
2024/05/24	197	55.49	197.6	55.65	56.30	-0.6	14,158	0.00%	大買/大賣/
2024/05/23	850.3	56.73	910.9	57.06	55.60	-60.6	14,116	-0.43%	大買/大賣/
2024/05/22	333	58.75	335	58.79	58.70	-2	13,816	-0.01%	大買/大賣/
2024/05/21	220	57.89	211.5	57.69	58.00	8.5	13,650	0.06%	大買/大賣/
2024/05/20	498.8	58.53	498	58.64	58.00	0.8	13,544	0.01%	大買/大賣/
2024/05/17	368.1	57.81	471.2	57.77	58.50	-103.1	13,313	-0.77%	大買/大賣/鉅額交易
2024/05/16	1,059.1	57.54	1,061	57.69	57.90	-1.9	13,100	-0.01%	大買/大賣/
2024/05/15	477.2	55.65	448.1	55.84	55.60	29.1	12,619	0.23%	大買/大賣/
2024/05/14	277	55.91	275.1	55.85	55.10	1.9	12,417	0.02%	大買/大賣/
2024/05/13	419	54.92	443.8	55.02	55.60	-24.8	12,213	-0.20%	大買/大賣/
2024/05/10	530.2	55.48	515	55.56	54.90	15.2	12,003	0.13%	大買/大賣/
2024/05/09	673.1	56.04	735.5	56.11	54.80	-62.4	11,810	-0.53%	大買/大賣/
2024/05/08	1,017	57.47	996.9	57.60	56.40	20.1	11,474	0.18%	大買/大賣/
2024/05/07	1,235.2	59.18	1,363.4	59.33	59.80	-128.2	10,949	-1.17%	大買/大賣/鉅額交易
2024/05/06	291.1	60.72	328	60.57	60.90	-36.9	10,469	-0.35%	大買/大賣/
2024/05/03	1,278.2	60.25	1,171.5	60.31	60.70	106.7	10,184	1.05%	大買/大賣/鉅額交易
2024/05/02	942.1	59.74	922.6	59.68	59.50	19.4	9,746	0.20%	大買/大賣/
2024/04/30	1,392	59.36	1,335.1	59.43	58.80	56.9	9,440	0.60%	大買/大賣/
2024/04/29	2,984	60.77	2,862.9	60.92	60.80	121.1	8,922	1.36%	大買/大賣/鉅額交易
2024/04/26	4,593	58.22	4,591.1	58.20	59.50	1.9	8,094	0.02%	大買/大賣/
2024/04/25	706.3	54.39	602.9	54.41	54.80	103.4	7,060	1.47%	大買/大賣/鉅額交易
2024/04/24	506	53.86	446.7	53.97	53.60	59.3	6,595	0.90%	大買/大賣/
2024/04/23	517	52.15	485	52.22	53.30	32	6,227	0.51%	大買/大賣/
2024/04/22	1,300	51.88	1,223	52.09	50.70	77	5,856	1.31%	大買/大賣/
2024/04/19	975	48.77	973	48.80	50.00	2	4,962	0.04%	大買/大賣/
2024/04/18	507	46.64	460	46.66	47.50	47	4,215	1.12%	大買/大賣/
2024/04/17	824	47.04	827	47.13	46.15	-3	3,963	-0.08%	大買/大賣/
2024/04/16	501	45.89	449	45.97	46.20	52	3,663	1.42%	大買/大賣/
2024/04/15	645	46.96	572	46.90	47.35	73	3,450	2.12%	大買/大賣/
2024/04/12	688	44.70	765	45.21	46.70	-77	3,189	-2.41%	大買/大賣/
2024/04/11	171	42.36	114	42.50	42.65	57	2,934	1.94%	大買/大賣/
2024/04/10	106	42.22	90	42.27	42.00	16	2,991	0.53%	大買/
2024/04/09	139	41.61	139	41.83	41.95	0	2,979	0.00%	大買/大賣/
2024/04/08	39	40.68	29	40.66	40.70	10	2,862	0.35%
2024/04/03	25	40.52	18	40.55	40.60	7	2,896	0.24%
2024/04/02	18	40.51	13	40.43	40.70	5	2,980	0.17%
2024/04/01	56	40.54	37	40.52	40.35	19	3,091	0.61%
2024/03/29	15	40.08	21	40.24	40.30	-6	3,134	-0.19%
2024/03/28	15	40.10	18.3	40.40	40.30	-3.3	3,138	-0.10%
2024/03/27	9	39.48	7	39.57	39.60	2	3,102	0.06%
2024/03/26	32	39.12	29	39.28	39.05	3	3,091	0.10%
2024/03/25	82	39.55	83	39.40	39.50	-1	3,104	-0.03%
2024/03/22	1	39.00	1	38.90	39.00	0	3,107	0.00%
2024/03/21	14	39.10	3	39.02	38.95	11	3,170	0.35%
2024/03/20	11	38.75	18	38.76	38.70	-7	3,156	-0.22%
2024/03/19	3	39.03	12	39.00	38.85	-9	3,147	-0.29%
2024/03/18	17	38.79	13	38.82	38.75	4	3,121	0.13%
2024/03/15	5	39.02	4	39.01	38.85	1	3,096	0.03%
2024/03/14	9	39.49	3.8	39.37	39.30	5.2	3,063	0.17%
2024/03/13	18	39.94	20	40.09	39.85	-2	3,028	-0.07%
2024/03/12	29	40.72	17	40.57	40.50	12	3,013	0.40%
2024/03/11	28	40.67	20	40.84	40.80	8	2,997	0.27%
2024/03/08	56	40.54	38	40.69	40.30	18	2,981	0.60%
2024/03/07	26	40.96	38	40.80	41.40	-12	2,952	-0.41%
2024/03/06	7	39.60	7	39.50	39.50	0	2,877	0.00%
2024/03/05	2	39.55	3	39.48	39.50	-1	2,867	-0.03%
2024/03/04	19	39.56	15	39.78	39.55	4	2,891	0.14%
2024/03/01	4	39.33	8	39.39	39.70	-4	2,871	-0.14%
2024/02/29	29	39.47	11	39.46	39.35	18	2,869	0.63%
2024/02/27	38	39.92	33	39.66	39.55	5	2,835	0.18%
2024/02/26	62	39.71	44	39.84	39.70	18	2,799	0.64%
2024/02/23	22	41.15	12	40.80	40.35	10	2,723	0.37%
2024/02/22	10	41.83	2	41.73	41.70	8	2,650	0.30%
2024/02/21	148	42.00	3	41.93	41.95	145	2,630	5.51%	大買/鉅額交易
2024/02/20	14	42.20	21	42.25	42.10	-7	2,605	-0.27%
2024/02/19	25	42.50	10	42.68	42.60	15	2,573	0.58%
2024/02/16	7	42.17	6	42.20	42.20	1	2,555	0.04%
2024/02/15	14	41.95	16	41.86	41.90	-2	2,534	-0.08%
2024/02/05	6	41.33	8	41.47	41.50	-2	2,510	-0.08%
2024/02/02	9	41.53	1	41.80	41.50	8	2,492	0.32%
2024/02/01	14	41.72	15	41.70	41.75	-1	2,474	-0.04%
2024/01/31	38	41.90	10	41.90	41.70	28	2,451	1.14%
2024/01/30	7	42.16	7	42.32	42.25	0	2,430	0.00%
2024/01/29	5	42.61	10	42.50	42.40	-5	2,420	-0.21%
2024/01/26	6	42.33	11	42.31	42.35	-5	2,401	-0.21%
2024/01/25	11	42.20	14	42.30	42.25	-3	2,398	-0.13%
2024/01/24	10	42.11	49	42.45	42.45	-39	2,364	-1.65%
2024/01/23	4	41.30	5	41.30	41.30	-1	2,307	-0.04%
2024/01/22	4	41.58	10.5	41.77	41.55	-6.5	2,277	-0.28%
2024/01/19	12	41.10	19	41.30	41.50	-7	2,257	-0.31%
2024/01/18	13	41.28	9	41.46	41.15	4	2,232	0.18%
2024/01/17	136	41.57	37	41.80	41.50	99	2,210	4.48%	大買/
2024/01/16	82	42.30	82	42.40	42.15	0	2,152	0.00%
2024/01/15	19	43.21	19	43.41	43.35	0	2,055	0.00%
2024/01/12	38	42.48	36	42.66	42.75	2	2,006	0.10%
2024/01/11	46	43.24	47	43.43	43.50	-1	1,950	-0.05%
2024/01/10	118	43.74	116	43.84	43.00	2	1,908	0.10%	大買/大賣/
2024/01/09	34	45.15	28	45.07	45.05	6	1,763	0.34%
2024/01/08	69	45.68	54	45.59	45.45	15	1,696	0.88%
2024/01/05	199	45.27	207	45.39	45.55	-8	1,645	-0.49%	大買/大賣/
2024/01/04	115	43.88	118	44.42	44.85	-3	1,501	-0.20%	大買/大賣/
2024/01/03	7	42.70	37	42.80	42.80	-30	1,349	-2.22%
2024/01/02	5	42.20	20	42.14	42.25	-15	1,274	-1.18%
2023/12/29	67	42.19	75	42.35	42.00	-8	1,257	-0.64%
2023/12/28	57	41.73	66	42.38	42.65	-9	1,184	-0.76%
2023/12/27	197	41.42	227	41.43	41.65	-30	1,079	-2.78%	大買/大賣/
2023/12/26	45	39.94	54	40.45	40.50	-9	930	-0.97%
2023/12/25	41	39.72	41	39.57	39.50	0	840	0.00%
2023/12/22	5	39.50	8	39.48	39.55	-3	810	-0.37%
2023/12/21	23	39.51	13	39.36	39.45	10	797	1.25%
2023/12/20	9	39.52	26.2	39.46	39.50	-17.2	776	-2.22%
2023/12/19	17	39.52	30	39.49	39.55	-13	735	-1.77%
2023/12/18	38	39.50	64	39.51	39.45	-26	667	-3.89%
2023/12/15	9	39.06	1	39.00	39.10	8	596	1.34%
2023/12/14	13	38.87	0	0.00	39.05	13	591	2.20%
2023/12/12	6	38.62	2	38.55	38.50	4	587	0.68%
2023/12/08	2	38.95	8	38.98	38.90	-6	584	-1.03%
2023/12/07	40	39.46	35	39.31	39.15	5	580	0.86%
2023/12/06	7	39.23	7	39.20	39.20	0	549	0.00%
2023/12/05	25	39.08	9	38.99	39.10	16	541	2.96%
2023/12/04	11	39.04	11	38.90	38.90	0	551	0.00%
2023/12/01	2	38.85	7	38.84	38.80	-5	569	-0.88%
2023/11/30	8	38.73	6.2	38.77	38.85	1.8	590	0.30%
2023/11/29	24	39.67	18	39.65	38.80	6	589	1.02%
2023/11/28	15	39.12	9	39.13	39.10	6	572	1.05%
2023/11/27	12	38.76	11	39.03	39.05	1	600	0.17%
2023/11/22	1	38.25	3	38.38	38.40	-2	608	-0.33%
2023/11/21	3	38.18	3	38.18	38.10	0	614	0.00%
2023/11/20	4	38.30	2	38.33	38.30	2	606	0.33%
2023/11/15	41	38.14	4	38.05	38.35	37	617	5.99%
2023/11/14	29	37.28	6	37.35	37.35	23	612	3.75%
2023/11/13	4	37.40	0	0.00	37.55	4	618	0.65%
2023/11/10	0	0.00	5	37.35	37.30	-5	627	-0.80%
2023/11/06	2	37.00	2	37.05	37.05	0	653	0.00%
2023/11/03	2	36.75	2	36.73	36.80	0	648	0.00%
2023/11/02	2	36.98	4.1	37.21	36.75	-2.1	649	-0.32%
2023/10/31	2	36.33	0	0.00	36.60	2	662	0.30%
2023/10/30	5	37.10	0	0.00	36.80	5	664	0.75%
2023/10/27	1	36.95	1	37.20	37.00	0	665	0.00%
2023/10/26	0	0.00	29	37.00	36.75	-29	666	-4.35%
2023/10/25	1	37.15	3	37.32	37.20	-2	666	-0.30%
2023/10/23	0	0.00	8	36.60	36.65	-8	675	-1.18%
2023/10/20	6	36.61	6	36.62	36.55	0	679	0.00%
2023/10/19	4	37.06	1	37.15	37.05	3	676	0.44%
2023/10/18	38	37.62	1	37.95	37.60	37	665	5.56%
2023/10/17	1	38.00	4	38.23	38.00	-3	663	-0.45%
2023/10/16	5	37.89	5	38.06	37.90	0	667	0.00%
2023/10/13	8	37.97	7	37.96	37.90	1	674	0.15%
2023/10/12	4	38.50	0	0.00	38.50	4	668	0.60%
2023/10/11	35	38.45	1	38.50	38.50	34	666	5.10%
2023/10/06	4	38.39	4	38.46	38.40	0	683	0.00%
2023/10/05	2	38.20	9	38.29	38.05	-7	683	-1.02%
2023/10/04	1	37.95	30	38.03	37.95	-29	675	-4.29%
2023/10/03	0	0.00	3	38.25	38.20	-3	680	-0.44%
2023/10/02	1	38.05	4	38.13	38.15	-3	684	-0.44%
2023/09/27	0	0.00	38	38.04	38.00	-38	706	-5.38%
2023/09/26	1	38.00	16	38.13	38.00	-15	720	-2.08%
2023/09/21	4	37.99	8	38.13	37.95	-4	729	-0.55%
2023/09/20	9	38.38	0	0.00	38.30	9	734	1.23%
2023/09/18	0	0.00	6	38.43	38.45	-6	756	-0.79%
2023/09/15	0	0.00	1	38.80	38.50	-1	775	-0.13%
2023/09/14	0	0.00	1	38.45	38.60	-1	781	-0.13%
2023/09/12	0	0.00	6	37.82	37.80	-6	911	-0.66%
2023/09/11	1	37.80	1	37.90	37.80	0	983	0.00%
2023/09/08	5	37.79	16	37.80	37.85	-11	988	-1.11%
2023/09/07	9	38.02	29	38.18	37.90	-20	995	-2.01%
2023/09/06	11	38.61	36	38.48	38.40	-25	1,012	-2.47%
2023/09/05	7	39.39	8	39.44	39.50	-1	988	-0.10%
2023/09/04	2	39.05	7	39.07	39.00	-5	967	-0.52%
2023/09/01	0	0.00	4	39.25	38.95	-4	962	-0.42%
2023/08/31	10	39.34	23	39.30	39.00	-13	944	-1.38%
2023/08/30	3	38.82	1	38.80	38.80	2	905	0.22%
2023/08/29	4	38.70	4	38.63	38.60	0	900	0.00%
2023/08/28	0	0.00	13	38.67	38.55	-13	895	-1.45%
2023/08/25	1	38.75	6	38.35	38.35	-5	893	-0.56%
2023/08/24	0	0.00	5	38.39	38.40	-5	903	-0.55%
2023/08/23	1	38.50	1	38.45	38.45	0	911	0.00%
2023/08/22	0	0.00	5	38.35	38.35	-5	928	-0.54%
2023/08/21	14	38.69	14	38.75	38.55	0	942	0.00%
2023/08/18	4	37.98	7	38.17	38.25	-3	927	-0.32%
2023/08/17	5	38.11	12	38.20	38.05	-7	931	-0.75%
2023/08/16	2	38.75	7	38.50	38.45	-5	936	-0.53%
2023/08/15	2	38.45	3	38.60	38.60	-1	930	-0.11%
2023/08/14	1	38.00	6	38.08	38.10	-5	926	-0.54%
2023/08/11	1	37.95	9	37.86	37.90	-8	936	-0.85%
2023/08/10	3	37.78	13	37.95	37.75	-10	957	-1.04%
2023/08/09	1	38.15	0	0.00	38.15	1	957	0.10%
2023/08/08	3	38.40	45	38.36	38.45	-42	958	-4.38%
2023/08/07	0	0.00	13	38.03	38.35	-13	953	-1.36%
2023/08/04	11	37.76	0	0.00	38.05	11	950	1.16%
2023/08/02	0	0.00	38	38.19	38.15	-38	941	-4.04%
2023/07/31	5	37.99	0	0.00	37.95	5	936	0.53%
2023/07/28	1	38.50	1	38.45	38.50	0	938	0.00%
2023/07/26	1	38.70	1	38.45	38.45	0	938	0.00%
2023/07/21	5	38.02	5	37.89	37.80	0	929	0.00%
2023/07/19	0	0.00	1	37.65	37.75	-1	968	-0.10%
2023/07/18	4	37.68	6	37.73	37.85	-2	971	-0.21%
2023/07/17	5	37.40	20	37.77	37.80	-15	979	-1.53%
2023/07/14	2	37.85	0	0.00	37.90	2	985	0.20%
2023/07/13	2	37.65	2	37.73	37.75	0	988	0.00%
2023/07/12	10	38.14	20	38.04	38.05	-10	972	-1.03%
2023/07/11	8	38.38	0	0.00	38.30	8	974	0.82%
2023/07/10	8	38.58	20	38.41	38.20	-12	981	-1.22%
2023/07/07	1	38.15	8	38.42	38.35	-7	992	-0.71%
2023/07/06	5	38.40	7	38.56	38.40	-2	1,004	-0.20%
2023/07/05	0	0.00	36	38.62	38.65	-36	1,030	-3.49%
2023/07/04	5	38.85	1	39.00	38.70	4	1,077	0.37%
2023/07/03	10	39.41	0	0.00	39.25	10	1,096	0.91%
2023/06/29	35	39.55	5	39.42	39.40	30	1,100	2.73%
2023/06/28	30	39.40	1	39.35	39.40	29	1,095	2.65%
2023/06/27	31	39.46	6	39.58	39.35	25	1,093	2.29%
2023/06/26	10	39.74	1	40.20	39.60	9	1,084	0.83%
2023/06/21	2	40.48	2	40.60	40.55	0	1,071	0.00%
2023/06/20	6	40.63	5	40.74	40.80	1	1,063	0.09%
2023/06/19	13	40.83	15	41.10	40.85	-2	1,103	-0.18%
2023/06/16	48	41.54	33	41.88	41.35	15	1,090	1.38%
2023/06/15	15	41.07	27	41.24	41.40	-12	990	-1.21%
2023/06/14	16	39.79	0	0.00	39.90	16	920	1.74%
2023/06/13	38	39.80	7	40.07	39.85	31	915	3.39%
2023/06/12	2	39.65	8	39.94	39.90	-6	904	-0.66%
2023/06/08	1	39.00	1	38.95	38.95	0	877	0.00%
2023/06/07	3	39.02	0	0.00	39.10	3	882	0.34%
2023/06/06	1	38.80	1	38.95	38.95	0	879	0.00%
2023/06/02	0	0.00	2	38.75	38.80	-2	887	-0.23%
2023/06/01	4	38.20	20	38.28	38.30	-16	885	-1.81%
2023/05/31	79	38.38	3	38.25	38.35	76	881	8.63%
2023/05/30	2	38.48	2	38.48	38.50	0	881	0.00%
2023/05/29	2	38.80	4	38.66	38.80	-2	872	-0.23%
2023/05/26	7	38.76	3	39.13	38.95	4	875	0.46%
2023/05/24	58	39.47	3	39.30	39.55	55	863	6.37%
2023/05/23	5	39.44	0	0.00	39.55	5	883	0.57%
2023/05/19	14	39.23	2	39.15	39.30	12	882	1.36%
2023/05/18	15	39.52	0	0.00	39.50	15	885	1.69%
2023/05/17	292	39.35	3.6	39.37	39.45	288.4	888	32.48%	大買/鉅額交易
2023/05/16	37	39.07	13	39.30	39.20	24	880	2.73%
2023/05/15	6	38.65	0	0.00	38.65	6	906	0.66%
2023/05/10	0	0.00	10	38.87	38.90	-10	1,004	-1.00%
2023/05/04	1	39.35	6	39.31	39.35	-5	1,011	-0.49%
2023/05/03	7	38.70	1	38.65	38.80	6	1,006	0.60%
2023/05/02	51.3	38.56	10	38.45	38.55	41.3	1,009	4.09%
2023/04/28	36	38.50	0	0.00	38.50	36	1,018	3.54%
2023/04/27	0	0.00	4	38.30	38.45	-4	1,018	-0.39%
2023/04/26	77	38.33	5	38.27	38.30	72	1,010	7.12%
2023/04/25	14	38.45	4	38.39	38.35	10	1,009	0.99%
2023/04/24	14	37.96	14	38.31	38.45	0	992	0.00%
2023/04/21	6	38.36	9	38.24	38.40	-3	959	-0.31%
2023/04/20	11	38.40	2	38.45	38.40	9	953	0.94%
2023/04/19	77	39.03	0	0.00	38.95	77	943	8.16%
2023/04/18	173.4	39.43	0	0.00	39.40	173.4	930	18.63%	大買/鉅額交易
2023/04/14	0	0.00	10	40.00	39.90	-10	933	-1.07%
2023/04/13	17	39.70	5	39.65	39.75	12	929	1.29%
2023/04/12	15	39.94	3	40.18	39.95	12	926	1.29%
2023/04/11	10	40.45	3	40.55	40.55	7	911	0.77%
2023/04/10	32	41.18	32	41.59	40.90	0	894	0.00%
2023/04/07	4	41.08	64	41.05	40.95	-60	856	-7.00%
2023/04/06	2	39.60	87	39.56	40.00	-85	803	-10.58%
2023/03/31	8	38.92	10	39.00	39.00	-2	770	-0.26%
2023/03/30	1	38.75	14	38.63	38.80	-13	767	-1.69%
2023/03/29	0	0.00	14	38.85	38.85	-14	769	-1.82%
2023/03/28	6	38.82	46	38.87	38.85	-40	771	-5.18%
2023/03/27	16	39.00	67	39.02	39.00	-51	764	-6.67%
2023/03/24	0	0.00	3	38.92	38.95	-3	763	-0.39%
2023/03/22	55	38.89	113	39.12	38.75	-58	752	-7.70%	大賣/
2023/03/21	0	0.00	10	37.25	37.90	-10	701	-1.43%
2023/03/17	0	0.00	2	36.48	36.60	-2	675	-0.30%
2023/03/16	0	0.00	2.1	36.35	36.60	-2.1	675	-0.32%
2023/03/15	0	0.00	1	36.40	36.55	-1	678	-0.15%
2023/03/14	0	0.00	4	36.30	36.50	-4	680	-0.59%
2023/03/13	8	36.55	0	0.00	36.55	8	690	1.16%
2023/03/10	44	36.73	4	36.76	36.90	40	680	5.88%
2023/03/08	143	37.30	1	36.90	37.40	142	678	20.93%	大買/鉅額交易
2023/03/07	12	36.72	2	36.90	36.70	10	671	1.49%
2023/03/06	51	37.09	0	0.00	36.90	51	672	7.59%
2023/03/03	0	0.00	3	37.08	37.05	-3	670	-0.45%
2023/03/02	0	0.00	5	36.64	37.05	-5	689	-0.73%
2023/03/01	4	36.75	42	36.57	36.80	-38	691	-5.50%
2023/02/24	16	36.58	16	36.72	36.60	0	693	0.00%
2023/02/23	1	37.00	0	0.00	36.95	1	688	0.15%
2023/02/22	12.1	36.93	38	36.79	37.00	-25.9	685	-3.78%
2023/02/21	15	37.00	33	36.56	37.20	-18	679	-2.65%
2023/02/20	5	35.88	35	35.66	36.05	-30	685	-4.38%
2023/02/17	3	35.20	0	0.00	35.25	3	674	0.44%
2023/02/16	0	0.00	14	35.15	35.20	-14	682	-2.05%
2023/02/15	4	34.95	0	0.00	35.20	4	697	0.57%
2023/02/13	12	34.85	28	35.20	34.85	-16	707	-2.26%
2023/02/10	77	37.13	119	37.24	37.50	-42	661	-6.35%	大賣/
2023/02/09	0	0.00	5	34.77	34.85	-5	569	-0.88%
2023/02/08	0	0.00	1	34.55	34.70	-1	563	-0.18%
2023/02/07	0	0.00	43	34.63	34.70	-43	563	-7.63%
2023/02/03	0	0.00	2	34.25	34.50	-2	561	-0.36%
2023/02/02	0	0.00	5	34.06	33.95	-5	553	-0.90%
2023/01/31	4	34.00	0	0.00	34.00	4	563	0.71%
2023/01/11	2	33.60	0	0.00	33.45	2	567	0.35%
2023/01/10	24	33.52	152	33.52	33.55	-128	577	-22.16%	大賣/鉅額交易
2023/01/09	0	0.00	269	33.41	33.45	-269	586	-45.87%	大賣/鉅額交易
2023/01/06	0	0.00	152	33.04	33.05	-152	583	-26.06%	大賣/鉅額交易
2023/01/05	0	0.00	172	33.07	32.95	-172	601	-28.58%	大賣/鉅額交易
2023/01/04	0	0.00	223	33.05	33.00	-223	593	-37.59%	大賣/鉅額交易
2022/12/29	0	0.00	3	33.35	33.60	-3	596	-0.50%
2022/12/28	0	0.00	33	33.45	33.80	-33	595	-5.54%
2022/12/27	0	0.00	3	33.65	33.75	-3	604	-0.50%
2022/12/26	0	0.00	7	33.63	33.60	-7	608	-1.15%
2022/12/23	0	0.00	29	33.65	33.70	-29	616	-4.70%
2022/12/22	0	0.00	11	33.90	33.80	-11	625	-1.76%
2022/12/21	2	33.80	34	33.80	33.80	-32	637	-5.02%
2022/12/20	0	0.00	10	34.08	33.85	-10	640	-1.56%
2022/12/19	0	0.00	6	34.08	34.40	-6	651	-0.92%
2022/12/16	0	0.00	37	34.25	34.15	-37	661	-5.59%
2022/12/15	0	0.00	14	34.53	34.65	-14	665	-2.11%
2022/12/14	37	34.52	29	34.43	34.50	8	668	1.20%
2022/12/13	0	0.00	5	34.25	34.25	-5	667	-0.75%
2022/12/12	0	0.00	3	34.30	34.30	-3	672	-0.45%
2022/12/09	0	0.00	3	34.60	34.70	-3	676	-0.44%
2022/12/07	1	34.85	0	0.00	34.50	1	677	0.15%
2022/12/06	1	35.25	0	0.00	34.95	1	672	0.15%
2022/12/05	0	0.00	13	35.64	35.80	-13	668	-1.94%
2022/12/02	0	0.00	26	35.32	35.25	-26	667	-3.89%
2022/12/01	0	0.00	8	35.19	35.15	-8	678	-1.18%
2022/11/28	0	0.00	13	35.05	35.00	-13	682	-1.90%
2022/11/25	1	35.40	10	35.50	35.40	-9	718	-1.25%
2022/11/24	10	35.78	2	35.90	35.60	8	723	1.10%
2022/11/22	3	35.05	0	0.00	35.10	3	706	0.42%
2022/11/18	3	34.95	0	0.00	34.55	3	701	0.43%
2022/11/17	1	35.25	3	35.13	35.10	-2	697	-0.29%
2022/11/16	9	35.93	53	35.26	35.00	-44	697	-6.31%
2022/11/15	4	34.76	9	34.86	34.75	-5	669	-0.75%
2022/11/14	0	0.00	3	34.75	34.75	-3	668	-0.45%
2022/11/11	1	34.05	3.8	34.12	34.00	-2.8	661	-0.42%
2022/11/09	6	34.98	12	34.73	34.95	-6	652	-0.92%
2022/11/04	4	33.63	0	0.00	33.75	4	636	0.63%
2022/11/03	3	33.90	43.5	33.83	33.75	-40.5	637	-6.35%
2022/11/01	12	34.36	0	0.00	34.40	12	637	1.88%
2022/10/31	9	34.08	0	0.00	34.15	9	653	1.38%
2022/10/28	0	0.00	0	34.60	34.00	0	664	0.00%
2022/10/27	8	33.85	3	34.25	34.15	5	660	0.76%
2022/10/26	69	33.76	0	0.00	33.70	69	665	10.36%
2022/10/25	109	33.89	1	33.70	33.70	108	667	16.18%	大買/鉅額交易
2022/10/24	62	33.92	0	0.00	33.95	62	665	9.31%
2022/10/21	0	0.00	8.6	33.70	33.75	-8.6	668	-1.28%
2022/10/20	1	33.05	1	33.35	33.60	0	674	0.00%
2022/10/19	29	33.93	0.2	34.45	33.95	28.8	700	4.12%
2022/10/18	37	34.01	0	0.00	34.15	37	708	5.22%
2022/10/17	23	33.95	2.9	33.99	33.90	20.1	700	2.87%
2022/10/14	18	35.18	0	0.00	35.20	18	692	2.60%
2022/10/13	1	34.95	0.1	35.10	34.75	0.9	693	0.13%
2022/10/12	4	36.23	3.1	36.53	36.20	0.9	676	0.13%
2022/10/11	0	0.00	0.5	36.81	36.55	-0.5	677	-0.07%
2022/10/07	0	0.00	4	37.30	37.15	-4	674	-0.59%
2022/10/05	7	37.29	2	37.25	37.10	5	680	0.73%
2022/10/04	15	37.17	4	37.44	37.10	11	685	1.60%
2022/10/03	0	0.00	12	36.75	36.60	-12	685	-1.75%
2022/09/30	18	36.73	0	0.00	37.25	18	691	2.60%
2022/09/29	8	37.16	4	37.36	37.10	4	692	0.58%
2022/09/28	7	37.42	3.2	37.32	37.05	3.8	689	0.55%
2022/09/27	4	37.48	18	37.66	38.00	-14	681	-2.05%
2022/09/26	3	37.45	0	0.00	37.30	3	676	0.44%
2022/09/23	0	0.00	2	38.00	37.80	-2	673	-0.30%
2022/09/22	10	37.95	11	37.86	38.25	-1	675	-0.15%
2022/09/21	0	0.00	30	38.16	38.10	-30	669	-4.48%
2022/09/20	0	0.00	0.2	38.40	38.65	-0.2	663	-0.03%
2022/09/19	1	38.30	0	0.00	38.50	1	665	0.15%
2022/09/16	0	0.00	10	38.64	38.60	-10	665	-1.50%
2022/09/15	0	0.00	17	38.70	38.85	-17	671	-2.53%
2022/09/14	0	0.00	22	38.60	38.70	-22	679	-3.24%
2022/09/08	0	0.00	0	38.45	38.65	0	714	0.00%
2022/09/07	3	38.15	65	38.15	38.15	-62	712	-8.71%
2022/09/06	4	38.78	2	38.45	38.70	2	706	0.28%
2022/09/02	0	0.00	5	39.70	39.55	-5	720	-0.69%
2022/09/01	8	39.38	90	39.42	39.80	-82	718	-11.41%
2022/08/31	8	38.74	274	38.58	38.80	-266	688	-38.66%	大賣/鉅額交易
2022/08/30	0.2	38.50	436	38.42	38.40	-435.8	683	-63.72%	大賣/鉅額交易
2022/08/29	1	38.15	17.4	38.26	38.30	-16.4	685	-2.39%
2022/08/25	0	0.00	2	39.10	38.65	-2	709	-0.28%
2022/08/23	3	38.50	0	0.00	38.50	3	734	0.41%
2022/08/22	1	38.75	0.1	39.10	38.80	1	737	0.13%
2022/08/19	5	39.18	0	0.00	39.15	5	735	0.68%
2022/08/18	2	39.38	4	39.43	39.40	-2	733	-0.27%
2022/08/17	4	39.59	0	0.00	39.50	4	734	0.54%
2022/08/11	3	39.65	0	0.00	39.65	3	757	0.40%
2022/08/10	1	39.50	18	39.49	39.50	-17	774	-2.19%
2022/08/08	0	39.50	2	39.50	39.60	-2	820	-0.24%
2022/08/05	1	39.90	2	39.93	39.90	-1	833	-0.12%
2022/08/04	1	39.05	25	39.39	39.40	-24	830	-2.89%
2022/08/03	1	39.15	8	39.26	39.20	-7	830	-0.84%
2022/08/02	2	39.15	2	39.35	39.60	0	841	0.00%
2022/07/29	4	39.41	3	39.70	39.50	1	850	0.12%
2022/07/28	1	39.70	0	0.00	39.80	1	852	0.12%
2022/07/27	2	39.65	0	0.00	39.70	2	855	0.23%
2022/07/26	32	39.77	5	39.80	40.00	27	846	3.19%
2022/07/22	0	0.00	6	38.53	38.45	-6	822	-0.73%
2022/07/21	1	38.45	0	0.00	38.60	1	840	0.12%
2022/07/20	8	38.73	6	38.73	38.60	2	852	0.23%
2022/07/19	8	38.59	0	0.00	38.80	8	893	0.89%
2022/07/18	5	38.31	0	0.00	38.50	5	911	0.55%
2022/07/15	0	0.00	2	38.00	38.00	-2	924	-0.22%
2022/07/14	1	38.40	0	0.00	38.40	1	932	0.11%
2022/07/13	57	38.10	1.5	37.97	38.10	55.5	929	5.97%
2022/07/12	0	0.00	5	37.68	37.60	-5	935	-0.53%
2022/07/11	6	37.83	4	37.75	38.25	2	948	0.21%
2022/07/07	9	38.35	2	38.35	38.20	7	953	0.73%
2022/07/06	3	38.30	0.2	38.00	37.75	2.8	968	0.29%
2022/07/05	24	38.12	0.8	38.00	38.15	23.2	985	2.35%
2022/07/04	45	37.95	0	37.85	37.65	45	1,011	4.45%
2022/07/01	45	37.97	2	37.83	37.75	43	1,035	4.15%
2022/06/30	3	37.82	7	37.93	38.20	-4	1,053	-0.38%
2022/06/29	0	0.00	5	38.30	38.45	-5	1,068	-0.47%
2022/06/27	39	38.99	0	0.00	38.60	39	1,187	3.28%
2022/06/24	191	38.93	2	39.00	38.95	189	1,190	15.87%	大買/鉅額交易
2022/06/23	65	38.35	0	0.00	38.20	65	1,205	5.39%
2022/06/22	35	37.87	0	0.00	37.75	35	1,223	2.86%
2022/06/21	39	38.03	5.2	38.26	38.35	33.8	1,225	2.76%
2022/06/20	4	37.63	1.3	37.76	37.45	2.7	1,210	0.22%
2022/06/16	15	38.41	3.4	38.51	38.15	11.6	1,226	0.95%
2022/06/15	7	38.49	17.2	38.70	38.65	-10.2	1,258	-0.81%
2022/06/14	6	38.16	0.4	38.10	38.50	5.6	1,311	0.42%
2022/06/13	8	38.16	6.2	38.21	38.15	1.8	1,340	0.13%
2022/06/10	6	38.68	2.7	38.80	38.75	3.3	1,343	0.25%
2022/06/09	7	38.91	3.6	39.02	38.90	3.4	1,346	0.25%
2022/06/08	41	39.16	2.1	39.07	39.05	38.9	1,354	2.87%
2022/06/07	1	39.15	0	0.00	39.20	1	1,362	0.07%
2022/06/06	18	39.95	0.1	39.83	39.35	17.9	1,370	1.31%
2022/06/02	0	0.00	5	40.75	40.75	-5	1,389	-0.36%
2022/06/01	41	40.80	0	0.00	40.80	41	1,421	2.89%
2022/05/31	0	40.28	30	40.87	41.10	-30	1,443	-2.08%
2022/05/30	15	40.26	2	40.25	40.25	13	1,430	0.91%
2022/05/27	15	40.05	0	0.00	39.80	15	1,441	1.04%
2022/05/26	5	40.10	0	0.00	39.65	5	1,470	0.34%
2022/05/25	63	39.85	1	39.80	39.80	62	1,489	4.16%
2022/05/24	7	39.69	0	0.00	39.45	7	1,521	0.46%
2022/05/23	14	40.28	0	0.00	40.10	14	1,527	0.92%
2022/05/20	0	40.20	12	40.23	40.35	-12	1,562	-0.77%
2022/05/19	1	39.65	77	39.53	39.65	-76	1,564	-4.86%
2022/05/18	0	0.00	5	40.02	40.15	-5	1,595	-0.31%
2022/05/17	35	39.72	22	40.08	40.20	13	1,642	0.79%
2022/05/16	23	39.40	1	39.85	39.10	22	1,635	1.35%
2022/05/13	16	39.44	1	39.65	39.50	15	1,681	0.89%
2022/05/12	4	38.76	2	38.95	38.70	2	1,756	0.11%
2022/05/10	6	38.45	1	39.80	39.80	5	1,860	0.27%
2022/05/09	0	0.00	6	38.95	38.70	-6	1,910	-0.31%
2022/05/06	2	39.50	5	39.36	39.50	-3	1,995	-0.15%
2022/05/05	0	0.00	2	39.13	39.05	-2	2,185	-0.09%
2022/05/04	4	38.69	12.5	38.80	38.65	-8.5	2,922	-0.29%
2022/05/03	1	38.55	0.7	38.70	38.55	0.3	3,390	0.01%
2022/04/29	0	0.00	0	38.80	38.60	0	4,075	0.00%
2022/04/28	1	38.25	4.3	38.34	38.40	-3.3	4,421	-0.07%
2022/04/27	10	38.53	44.2	38.45	38.40	-34.2	4,426	-0.77%
2022/04/26	0	0.00	6	39.08	39.15	-6	4,417	-0.14%
2022/04/25	6	39.18	7	39.10	39.00	-1	4,413	-0.02%
2022/04/22	2	40.13	3.1	40.35	40.25	-1.1	4,378	-0.03%
2022/04/21	0	0.00	1.4	40.65	40.65	-1.4	4,383	-0.03%
2022/04/20	0	0.00	4	40.65	40.80	-4	4,441	-0.09%
2022/04/19	0	0.00	1	40.75	40.70	-1	4,458	-0.02%
2022/04/18	1	40.50	3	40.60	40.80	-2	4,498	-0.04%
2022/04/14	0	0.00	0	41.30	41.30	0	4,529	0.00%
2022/04/13	34	41.19	49.6	41.23	41.30	-15.6	4,595	-0.34%
2022/04/12	2	40.88	4.7	41.08	41.10	-2.7	4,629	-0.06%
2022/04/11	4	41.15	6	41.15	41.45	-2	4,635	-0.04%
2022/04/08	3	41.25	4	41.60	41.60	-1	4,641	-0.02%
2022/04/07	6	41.59	8.6	41.65	41.35	-2.6	4,628	-0.06%
2022/04/06	0	42.10	0	41.80	42.25	0	4,622	0.00%
2022/04/01	1	41.80	32	41.88	42.00	-31	4,608	-0.67%
2022/03/31	0	0.00	55.1	42.64	42.40	-55.1	4,606	-1.20%
2022/03/30	54	42.76	12	42.65	42.90	42	4,569	0.92%
2022/03/29	1	41.30	16	41.23	41.35	-15	4,506	-0.33%
2022/03/28	2	40.68	0	0.00	41.20	2	4,509	0.04%
2022/03/25	13	41.30	3	41.30	41.30	10	4,536	0.22%
2022/03/24	0	0.00	56	41.84	41.90	-56	4,538	-1.23%
2022/03/23	31	41.79	0	0.00	41.80	31	4,542	0.68%
2022/03/22	8	41.53	21	41.53	41.55	-13	4,559	-0.29%
2022/03/21	0	0.00	60	41.73	41.85	-60	4,556	-1.32%
2022/03/18	0.5	42.00	14	42.28	41.85	-13.5	4,557	-0.30%
2022/03/17	0	0.00	1	41.70	41.70	-1	4,526	-0.02%
2022/03/16	4	41.30	6	41.23	40.50	-2	4,489	-0.04%
2022/03/15	0	0.00	3	40.60	40.60	-3	4,468	-0.07%
2022/03/14	0	0.00	9	40.70	40.70	-9	4,461	-0.20%
2022/03/11	0	0.00	10	40.45	40.65	-10	4,466	-0.22%
2022/03/10	0	0.00	2	40.80	40.90	-2	4,458	-0.04%
2022/03/09	4	39.94	12	39.91	40.30	-8	4,460	-0.18%
2022/03/08	48	40.02	15	39.89	40.10	33	4,476	0.74%
2022/03/07	22	40.26	1	40.30	40.65	21	4,457	0.47%
2022/03/04	1	41.25	7	41.18	41.25	-6	4,446	-0.13%
2022/03/03	20	41.00	12	41.21	41.50	8	4,445	0.18%
2022/03/02	42	40.99	0	0.00	41.35	42	4,461	0.94%
2022/03/01	11	40.73	10	41.42	41.60	1	4,478	0.02%
2022/02/25	25	40.56	4	40.51	40.25	21	4,494	0.47%
2022/02/24	19	40.91	49	41.05	40.45	-30	4,497	-0.67%
2022/02/23	10	41.83	1.3	41.74	41.65	8.8	4,519	0.19%
2022/02/22	18	41.53	31	41.60	41.50	-13	4,562	-0.28%
2022/02/21	2	42.40	0	0.00	42.40	2	4,545	0.04%
2022/02/18	52	42.82	2	42.95	42.90	50	4,545	1.10%
2022/02/17	16	42.66	52	42.61	42.30	-36	4,516	-0.80%
2022/02/16	19	43.29	0	0.00	43.25	19	4,465	0.43%
2022/02/15	7	43.21	4	43.60	42.90	3	4,451	0.07%
2022/02/14	15.1	43.84	0	0.00	43.60	15.1	4,412	0.34%
2022/02/11	34	45.89	4	46.06	45.80	30	4,349	0.69%
2022/02/10	116.2	45.63	36	45.75	45.80	80.2	4,308	1.86%	大買/
2022/02/09	67	45.48	15	45.54	45.40	52	4,265	1.22%
2022/02/08	30	45.86	22	45.54	45.80	8	4,207	0.19%
2022/02/07	42	45.16	32	45.45	46.25	10	4,125	0.24%
2022/01/26	90	47.44	88	47.36	45.50	2	3,943	0.05%
2022/01/25	71	46.75	56	47.08	47.95	15	3,248	0.46%
2022/01/24	65	46.09	79.1	46.00	46.90	-14.1	2,807	-0.50%
2022/01/21	50	43.37	31	43.18	44.10	19	2,172	0.87%
2022/01/20	40	40.24	22	40.37	40.45	18	1,875	0.96%
2022/01/19	24.6	39.78	100	39.75	39.75	-75.4	1,892	-3.98%
2022/01/18	63	40.06	0	0.00	39.90	63	1,900	3.32%
2022/01/17	48	40.05	7	40.00	40.00	41	1,895	2.16%
2022/01/14	112	40.02	10	40.10	40.15	102	1,913	5.33%	大買/鉅額交易
2022/01/13	17	40.01	17	39.71	40.20	0	1,918	0.00%
2022/01/12	5	38.73	0	0.00	38.80	5	1,875	0.27%
2022/01/11	2	38.10	0	0.00	38.50	2	1,869	0.11%
2022/01/10	61	38.12	0	0.00	38.45	61	1,880	3.24%
2022/01/07	326	38.22	2	38.35	38.30	324	1,874	17.28%	大買/鉅額交易
2022/01/06	27	38.16	2	38.30	38.30	25	1,862	1.34%
2022/01/05	3	39.30	3	39.13	38.90	0	1,795	0.00%
2022/01/04	306	39.84	5	39.80	40.00	301	1,780	16.91%	大買/鉅額交易
2022/01/03	617	39.86	1	39.85	40.20	616	1,788	34.44%	大買/鉅額交易
2021/12/30	198	40.12	4	40.29	40.10	194	1,797	10.79%	大買/鉅額交易
2021/12/29	81	39.87	16	39.98	39.90	65	1,802	3.61%
2021/12/28	462	39.44	15	39.50	39.60	447	1,797	24.87%	大買/鉅額交易
2021/12/27	0	0.00	11	39.26	39.40	-11	1,805	-0.61%
2021/12/24	0	0.00	1	38.85	38.85	-1	1,832	-0.05%
2021/12/23	5	38.70	0	0.00	38.75	5	1,885	0.27%
2021/12/22	1	38.50	1	38.75	38.75	0	1,912	0.00%
2021/12/21	1	37.90	0	0.00	38.70	1	1,941	0.05%
2021/12/20	1	38.05	9	38.17	38.45	-8	1,942	-0.41%
2021/12/17	3	38.45	1.3	38.54	38.70	1.7	1,932	0.09%
2021/12/16	0	0.00	1	38.90	38.70	-1	1,965	-0.05%
2021/12/09	0	0.00	2	39.30	39.40	-2	2,135	-0.09%
2021/12/08	7	39.10	0	0.00	39.15	7	2,134	0.33%
2021/12/07	0	0.00	2	38.83	39.20	-2	2,122	-0.09%
2021/12/03	0	0.00	4	38.98	39.15	-4	2,142	-0.19%
2021/12/02	11	38.14	24	38.23	38.50	-13	2,157	-0.60%
2021/12/01	33	38.43	0	0.00	38.60	33	2,136	1.54%
2021/11/30	1	38.50	3	38.50	38.60	-2	2,121	-0.09%
2021/11/29	5	38.61	9	38.59	38.80	-4	2,107	-0.19%
2021/11/26	1	38.80	16	38.95	39.10	-15	2,096	-0.72%
2021/11/25	4	39.03	70	39.29	39.40	-66	2,079	-3.17%
2021/11/24	15	39.24	1	39.45	40.05	14	2,052	0.68%
2021/11/23	6	39.30	0	0.00	39.65	6	2,014	0.30%
2021/11/22	38	39.84	0	0.00	40.00	38	2,003	1.90%
2021/11/19	1	41.50	163	41.08	40.75	-162	1,963	-8.25%	大賣/鉅額交易
2021/11/18	2	41.00	57	41.11	41.00	-55	1,923	-2.86%
2021/11/17	0	0.00	1	40.85	40.85	-1	1,920	-0.05%
2021/11/16	0	0.00	46	40.39	40.45	-46	1,938	-2.37%
2021/11/12	1	40.45	0	0.00	40.45	1	1,961	0.05%
2021/11/11	1	40.45	0	0.00	40.50	1	1,976	0.05%
2021/11/10	13	40.34	2	40.63	40.40	11	2,011	0.55%
2021/11/08	1	40.15	1	40.30	40.05	0	2,013	0.00%
2021/11/03	26	39.55	0	0.00	39.75	26	2,068	1.26%
2021/11/02	6	39.06	6	39.23	39.50	0	2,058	0.00%
2021/10/29	5	39.52	10	39.86	40.00	-5	2,012	-0.25%
2021/10/28	18	39.75	20	39.96	40.40	-2	2,036	-0.10%
2021/10/27	15	39.99	3	40.10	40.30	12	1,996	0.60%
2021/10/26	1	40.60	0	0.00	40.70	1	1,977	0.05%
2021/10/25	0	0.00	1	40.70	40.75	-1	1,969	-0.05%
2021/10/21	3	40.53	2	40.65	40.95	1	2,006	0.05%
2021/10/20	3	40.83	2	40.98	40.90	1	1,990	0.05%
2021/10/19	7	41.14	6	41.41	41.25	1	1,986	0.05%
2021/10/18	2.9	41.33	7	41.45	41.25	-4.1	1,968	-0.21%
2021/10/15	5	40.60	5	40.70	40.55	0	1,926	0.00%
2021/10/13	9	40.26	2	40.25	40.35	7	1,909	0.37%
2021/10/12	0	0.00	4	40.15	40.20	-4	1,902	-0.21%
2021/10/08	0	0.00	1	40.65	40.65	-1	1,877	-0.05%
2021/10/07	1	40.40	9	40.86	40.95	-8	1,854	-0.43%
2021/10/06	0	0.00	31	40.17	40.35	-31	1,842	-1.68%
2021/10/05	0	0.00	49	40.23	40.30	-49	1,843	-2.66%
2021/10/01	5	40.14	1	39.90	40.10	4	1,851	0.22%
2021/09/30	0	0.00	7	40.96	41.15	-7	1,832	-0.38%
2021/09/29	0	0.00	44	40.14	40.25	-44	1,801	-2.44%
2021/09/28	0	0.00	6	40.16	40.10	-6	1,872	-0.32%
2021/09/27	0	0.00	4	39.63	39.90	-4	1,876	-0.21%
2021/09/24	1	39.00	5	38.89	38.85	-4	1,889	-0.21%
2021/09/23	2	38.15	3	38.32	38.35	-1	1,938	-0.05%
2021/09/22	14	37.64	95	37.71	38.35	-81	1,900	-4.26%
2021/09/17	3	38.80	69	38.90	39.10	-66	1,841	-3.58%
2021/09/16	15	39.04	19	38.94	39.15	-4	1,838	-0.22%
2021/09/15	4	38.73	65	38.93	39.15	-61	1,734	-3.52%
2021/09/14	6	39.75	9	39.74	39.40	-3	1,739	-0.17%
2021/09/13	0	0.00	16	38.67	38.90	-16	1,730	-0.92%
2021/09/10	0	0.00	34	38.82	38.95	-34	1,731	-1.96%
2021/09/09	4	38.55	9	38.71	38.95	-5	1,742	-0.29%
2021/09/08	4	38.85	65	38.80	39.15	-61	1,734	-3.52%
2021/09/07	7	39.81	9	39.77	39.30	-2	1,711	-0.12%
2021/09/06	0	0.00	5	38.48	38.65	-5	1,689	-0.30%
2021/09/02	4	38.34	3	38.67	38.60	1	1,691	0.06%
2021/09/01	0	0.00	20	38.51	38.80	-20	1,695	-1.18%
2021/08/31	2	38.15	0	0.00	38.15	2	1,688	0.12%
2021/08/30	4	38.06	4	38.23	38.25	0	1,695	0.00%
2021/08/27	0	0.00	1	38.20	38.20	-1	1,721	-0.06%
2021/08/26	6	37.86	48	37.83	37.95	-42	1,726	-2.43%
2021/08/25	18	37.81	31	37.79	38.10	-13	1,718	-0.76%
2021/08/24	4	37.36	51	37.36	37.40	-47	1,706	-2.75%
2021/08/23	6	37.62	26	37.73	37.90	-20	1,715	-1.17%
2021/08/20	4	37.36	1	37.30	37.55	3	1,703	0.18%
2021/08/19	7	37.34	14	37.50	37.60	-7	1,680	-0.42%
2021/08/18	10	37.55	18	37.73	38.30	-8	1,701	-0.47%
2021/08/17	8	37.28	12	37.43	37.60	-4	1,713	-0.23%
2021/08/16	15	37.35	11	37.71	37.90	4	1,714	0.23%
2021/08/13	10	38.20	1.7	38.59	37.90	8.3	1,678	0.49%
2021/08/12	6	38.80	4	38.85	39.10	2	1,658	0.12%
2021/08/11	0	0.00	1	39.25	39.35	-1	1,655	-0.06%
2021/08/10	7	39.19	10	39.31	39.70	-3	1,651	-0.18%
2021/08/09	4	39.56	0	0.00	40.00	4	1,649	0.24%
2021/08/06	3	40.52	16	40.40	40.50	-13	1,665	-0.78%
2021/08/05	0	0.00	1	41.35	40.80	-1	1,718	-0.06%
2021/08/04	12	40.54	7	40.84	40.90	5	1,792	0.28%
2021/08/03	12	40.99	17	41.08	40.80	-5	1,879	-0.27%
2021/08/02	9	39.31	6	39.41	39.60	3	1,883	0.16%
2021/07/30	12	39.51	2	39.55	39.75	10	2,064	0.48%
2021/07/28	76	39.96	0	0.00	40.00	76	2,073	3.67%
2021/07/27	0	0.00	1	39.70	40.05	-1	2,072	-0.05%
2021/07/26	0	0.00	1	40.05	40.00	-1	2,085	-0.05%
2021/07/23	3	40.00	3	40.20	40.05	0	2,142	0.00%
2021/07/22	0	38.80	0	0.00	39.60	0	2,157	0.00%
2021/07/21	104	39.36	0	0.00	39.50	104	2,179	4.77%	大買/鉅額交易
2021/07/20	4	39.36	5	39.42	39.60	-1	2,197	-0.05%
2021/07/19	0	0.00	1	39.65	39.75	-1	2,208	-0.05%
2021/07/14	4	39.65	2	39.63	39.85	2	2,379	0.08%
2021/07/13	11	39.93	5	40.12	39.90	6	2,499	0.24%
2021/07/12	5	40.00	2	40.20	40.15	3	2,514	0.12%
2021/07/09	1	39.70	3	40.05	39.90	-2	2,541	-0.08%
2021/07/08	5	39.54	2	39.78	39.90	3	2,549	0.12%
2021/07/07	7	39.88	12	40.01	39.95	-5	2,574	-0.19%
2021/07/06	2	39.58	2	39.83	40.00	0	2,572	0.00%
2021/07/05	15	39.90	14	39.92	40.05	1	2,564	0.04%
2021/07/02	2	38.60	12	38.91	38.90	-10	2,466	-0.41%
2021/07/01	2	37.90	0	0.00	38.20	2	2,435	0.08%
2021/06/30	15	38.12	14	38.27	38.40	1	2,400	0.04%
2021/06/29	1	39.20	3	39.05	39.00	-2	2,344	-0.09%
2021/06/28	3	38.68	0	0.00	39.00	3	2,353	0.13%
2021/06/25	15	39.38	1	39.45	39.25	14	2,358	0.59%
2021/06/24	12	38.98	2	38.93	39.00	10	2,344	0.43%
2021/06/23	211	38.24	1	38.20	38.30	210	2,327	9.02%	大買/鉅額交易
2021/06/22	2	37.98	0	0.00	38.00	2	2,312	0.09%
2021/06/21	1	37.85	5	37.99	38.15	-4	2,312	-0.17%
2021/06/18	1	38.05	0	0.00	38.45	1	2,318	0.04%
2021/06/17	0	0.00	1	38.20	38.30	-1	2,331	-0.04%
2021/06/16	0	0.00	1	38.25	38.20	-1	2,359	-0.04%
2021/06/11	0	0.00	1	39.25	38.55	-1	2,366	-0.04%
2021/06/09	2	38.68	4	38.83	38.50	-2	2,383	-0.08%
2021/06/08	0	0.00	3	38.40	38.40	-3	2,388	-0.13%
2021/06/07	8	37.57	3	37.83	37.85	5	2,406	0.21%
2021/06/04	6	38.28	2	38.35	38.20	4	2,394	0.17%
2021/06/01	1	38.50	2	38.33	38.50	-1	2,414	-0.04%
2021/05/31	2	38.00	2	38.15	38.10	0	2,414	0.00%
2021/05/27	28	38.14	27	38.05	38.15	1	2,404	0.04%
2021/05/26	24	38.58	9	37.77	38.45	15	2,402	0.62%
2021/05/24	4	38.20	14	38.38	38.40	-10	2,346	-0.43%
2021/05/21	0	0.00	13	37.15	37.10	-13	2,329	-0.56%
2021/05/20	0	0.00	1	36.40	36.60	-1	2,348	-0.04%
2021/05/19	5	36.32	3	37.00	36.80	2	2,432	0.08%
2021/05/18	7	36.60	0	0.00	36.90	7	2,476	0.28%
2021/05/17	11	35.02	61	34.94	35.00	-50	2,571	-1.94%
2021/05/14	8	37.35	131	37.95	37.30	-123	2,533	-4.86%	大賣/鉅額交易
2021/05/13	4	35.89	1	36.80	37.00	3	2,493	0.12%
2021/05/12	18	38.80	3	37.08	38.05	15	2,437	0.62%
2021/05/11	16	41.94	8	42.65	41.35	8	2,365	0.34%
2021/05/10	3	41.22	17	42.03	41.90	-14	2,264	-0.62%
2021/05/07	4	40.06	10	40.47	40.35	-6	2,200	-0.27%
2021/05/06	1	39.60	1	39.40	39.80	0	2,010	0.00%
2021/05/05	0	0.00	5	40.32	39.90	-5	1,994	-0.25%
2021/05/04	28	40.68	5	40.24	40.00	23	1,989	1.16%
2021/05/03	104	42.15	0	0.00	41.60	104	1,963	5.30%	大買/鉅額交易
2021/04/29	27	43.50	7	43.79	43.40	20	1,934	1.03%
2021/04/28	7	44.13	2	43.95	43.70	5	1,882	0.27%
2021/04/27	20	44.10	1	44.70	44.15	19	1,878	1.01%
2021/04/26	102	43.96	10.3	43.76	44.25	91.7	1,864	4.91%	大買/
2021/04/23	2	43.38	4	43.55	43.50	-2	1,855	-0.11%
2021/04/22	7	43.27	10.1	43.44	42.85	-3.1	1,858	-0.17%
2021/04/21	27	44.23	14	43.98	43.80	13	1,825	0.71%
2021/04/20	126	44.20	30	45.17	43.65	96	1,797	5.34%	大買/
2021/04/19	33	44.58	95	44.70	44.95	-62	1,703	-3.64%
2021/04/16	2	42.63	1	42.90	42.55	1	1,580	0.06%
2021/04/15	0	0.00	11	42.83	42.95	-11	1,566	-0.70%
2021/04/14	7	41.94	50	41.81	41.95	-43	1,530	-2.81%
2021/04/13	1	42.15	11	42.44	41.90	-10	1,514	-0.66%
2021/04/12	7	41.98	12	41.68	41.80	-5	1,503	-0.33%
2021/04/09	3	41.00	4	41.05	41.20	-1	1,520	-0.07%
2021/04/08	7	40.86	1	40.90	40.85	6	1,516	0.40%
2021/04/07	18	41.04	1	41.30	41.10	17	1,514	1.12%
2021/04/01	0	0.00	1	41.50	41.50	-1	1,490	-0.07%
2021/03/31	0	0.00	6	41.52	41.65	-6	1,479	-0.41%
2021/03/30	0	0.00	9	41.03	41.20	-9	1,469	-0.61%
2021/03/29	6	40.60	1	40.70	40.55	5	1,464	0.34%
2021/03/26	0	0.00	1	40.50	40.50	-1	1,471	-0.07%
2021/03/25	1	40.05	3	40.20	40.20	-2	1,469	-0.14%
2021/03/24	3	40.13	21	40.14	40.10	-18	1,512	-1.19%
2021/03/23	4	39.86	7	40.09	39.90	-3	1,509	-0.20%
2021/03/22	3	39.48	9	39.77	40.20	-6	1,496	-0.40%
2021/03/19	10	40.77	2	40.63	40.40	8	1,484	0.54%
2021/03/18	4	41.59	6	41.56	41.55	-2	1,453	-0.14%
2021/03/17	10	41.72	1	41.75	41.70	9	1,460	0.62%
2021/03/16	6	42.59	0	0.00	42.35	6	1,475	0.41%
2021/03/15	1	43.05	8	43.64	43.05	-7	1,468	-0.48%
2021/03/12	2	43.10	14	43.35	43.25	-12	1,468	-0.82%
2021/03/11	18	43.71	17	43.02	43.10	1	1,470	0.07%
2021/03/10	1	42.70	14	43.00	42.80	-13	1,463	-0.89%
2021/03/09	3	43.23	11	43.15	43.20	-8	1,482	-0.54%
2021/03/08	34	43.51	17	43.01	42.75	17	1,488	1.14%
2021/03/05	114	42.34	5	42.57	42.45	109	1,461	7.46%	大買/鉅額交易
2021/03/04	4.6	42.11	49	42.33	42.30	-44.4	1,461	-3.04%
2021/03/03	225.3	42.69	12	42.71	42.65	213.3	1,467	14.53%	大買/鉅額交易
2021/03/02	0.5	42.40	5	42.63	42.05	-4.5	1,462	-0.31%
2021/02/26	9	41.58	3.3	41.75	41.80	5.7	1,459	0.39%
2021/02/25	9	42.32	40.1	42.30	42.20	-31.1	1,448	-2.15%
2021/02/24	12.1	42.27	10	42.39	42.40	2.1	1,451	0.14%
2021/02/23	0.3	42.95	8	43.03	43.10	-7.7	1,454	-0.53%
2021/02/22	9.8	42.98	9	43.18	42.75	0.8	1,460	0.06%
2021/02/19	7.4	42.50	12	42.85	43.10	-4.6	1,455	-0.32%
2021/02/18	16	41.81	11	42.30	42.65	5	1,384	0.36%
2021/02/17	14.5	41.54	49.1	41.01	41.85	-34.5	1,353	-2.55%
2021/02/05	3.1	38.33	2	38.38	38.05	1.1	1,254	0.09%
2021/02/04	1.3	38.12	0	38.40	38.10	1.2	1,262	0.10%
2021/02/03	0.5	38.57	3.5	38.88	38.55	-3	1,279	-0.23%
2021/02/02	4	38.36	20	38.49	38.50	-16	1,311	-1.22%
2021/02/01	0.2	37.75	0	37.70	38.05	0.2	1,312	0.01%
2021/01/29	1	37.60	0.2	38.00	37.80	0.8	1,319	0.06%
2021/01/28	0	0.00	1	38.11	38.20	-1	1,335	-0.08%
2021/01/27	1.1	38.20	12	38.41	38.50	-10.9	1,348	-0.81%
2021/01/26	3.7	37.89	5	38.26	38.00	-1.3	1,373	-0.09%
2021/01/25	0.1	38.00	16	38.18	38.55	-16	1,419	-1.13%
2021/01/22	2.1	38.29	3	38.50	38.25	-0.9	1,429	-0.07%
2021/01/21	4	38.34	20	38.33	38.10	-16	1,427	-1.12%
2021/01/20	10	38.28	16	37.73	37.20	-6	1,415	-0.42%
2021/01/19	8	39.38	0	0.00	39.20	8	1,382	0.58%
2021/01/18	16	39.46	0.7	39.62	39.40	15.3	1,372	1.12%
2021/01/15	10	39.93	83.2	39.97	39.95	-73.2	1,354	-5.40%
2021/01/14	4.2	40.33	8	40.48	40.65	-3.8	1,335	-0.28%
2021/01/13	20.1	40.92	20	40.76	40.65	0.1	1,338	0.01%
2021/01/12	4.1	40.67	45	40.66	40.45	-40.9	1,330	-3.07%
2021/01/11	1	41.05	5	40.88	41.10	-4	1,320	-0.30%
2021/01/08	12.3	40.75	11	41.09	41.05	1.3	1,316	0.10%
2021/01/06	6.2	40.30	161	40.33	40.30	-154.8	1,289	-12.01%	大賣/鉅額交易
2021/01/05	5.2	40.45	5.1	40.70	40.45	0.1	1,266	0.01%
2021/01/04	6	40.68	0.8	40.76	41.00	5.2	1,244	0.42%
2020/12/31	46	42.01	8.7	42.35	41.95	37.3	1,222	3.05%
2020/12/30	168	42.11	80	41.91	42.00	88	1,215	7.24%	大買/
2020/12/29	24	41.95	2	42.00	41.80	22	1,220	1.80%
2020/12/28	3.6	41.86	24	41.58	41.95	-20.4	1,226	-1.66%
2020/12/25	7	41.79	11	41.55	41.50	-4	1,224	-0.33%
2020/12/24	3.7	41.27	200	41.41	41.40	-196.3	1,269	-15.47%	大賣/鉅額交易
2020/12/23	18	41.47	1.2	41.60	41.25	16.8	1,272	1.32%
2020/12/22	4.4	41.59	5	41.74	41.30	-0.6	1,317	-0.04%
2020/12/21	29.2	42.04	1	42.10	42.05	28.2	1,350	2.09%
2020/12/18	90.2	42.96	131.1	42.83	42.30	-40.9	1,381	-2.96%	大賣/
2020/12/17	8.1	41.41	1	41.30	41.30	7.1	1,379	0.51%
2020/12/16	0.6	41.24	0	0.00	41.80	0.6	1,398	0.04%
2020/12/15	3	41.25	5.4	41.40	41.15	-2.4	1,420	-0.17%
2020/12/14	0.4	41.43	7	41.86	41.95	-6.6	1,434	-0.46%
2020/12/11	10.1	41.63	4	41.44	41.45	6.1	1,470	0.41%
2020/12/10	11	42.06	5.1	42.12	41.70	5.9	1,471	0.40%
2020/12/09	1.1	42.57	1	42.70	42.60	0.1	1,455	0.01%
2020/12/08	25.4	43.27	7	43.26	42.85	18.4	1,470	1.25%
2020/12/07	29	43.18	12	42.98	43.50	17	1,471	1.16%
2020/12/04	2	42.40	35	42.52	42.75	-33	1,455	-2.27%
2020/12/03	12	42.90	2.4	42.92	42.60	9.6	1,457	0.66%
2020/12/02	7	43.46	2	43.63	43.25	5	1,492	0.34%
2020/12/01	16	43.46	0	0.00	43.25	16	1,476	1.08%
2020/11/30	15	43.64	1	43.45	43.40	14	1,478	0.95%
2020/11/27	7.2	43.30	2	43.48	43.30	5.2	1,484	0.35%
2020/11/26	2.4	43.68	0	0.00	43.65	2.4	1,507	0.16%
2020/11/25	7.5	43.71	13	43.82	43.75	-5.5	1,523	-0.36%
2020/11/24	0	0.00	57	43.84	43.65	-57	1,534	-3.71%
2020/11/23	24.1	44.29	2	44.30	44.10	22.1	1,550	1.42%
2020/11/20	0.1	43.20	12	44.00	44.20	-11.9	1,557	-0.76%
2020/11/19	33.4	44.06	8.1	43.90	43.85	25.2	1,555	1.62%
2020/11/18	7.1	42.83	31	43.10	43.50	-23.9	1,564	-1.53%
2020/11/16	0.2	43.45	41	43.09	43.00	-40.8	1,619	-2.52%
2020/11/13	0	0.00	10	44.25	43.60	-10	1,667	-0.60%
2020/11/12	0	0.00	1	43.70	43.45	-1	1,732	-0.06%
2020/11/11	125	44.01	26	43.93	44.05	99	1,838	5.38%	大買/
2020/11/10	49	43.76	15	43.21	43.55	34	1,909	1.78%
2020/11/09	34	42.77	8	42.64	42.80	26	1,921	1.35%
2020/11/06	7	42.38	2	42.25	41.95	5	1,977	0.25%
2020/11/05	26	42.18	8	41.99	42.30	18	1,978	0.91%
2020/11/04	1	40.30	7	40.79	41.05	-6	1,963	-0.31%
2020/11/03	5	40.01	1.1	40.45	40.20	3.9	1,958	0.20%
2020/11/02	8	40.84	46.4	40.41	40.00	-38.4	1,947	-1.97%
2020/10/30	7	41.66	44	41.52	41.50	-37	1,907	-1.94%
2020/10/29	0	0.00	27	41.61	42.35	-27	1,905	-1.42%
2020/10/28	12	42.53	121.4	42.40	42.30	-109.4	1,931	-5.66%	大賣/鉅額交易
2020/10/27	0	0.00	216	43.20	43.15	-216	1,951	-11.07%	大賣/鉅額交易
2020/10/26	0	0.00	17	43.31	43.40	-17	1,974	-0.86%
2020/10/23	0	0.00	47	43.22	43.40	-47	2,027	-2.32%
2020/10/22	1	43.15	1	43.55	43.30	0	2,076	0.00%
2020/10/21	14	43.76	267	43.58	43.70	-253	2,110	-11.99%	大賣/鉅額交易
2020/10/20	0	0.00	3	43.03	43.25	-3	2,149	-0.14%
2020/10/19	2	42.88	0	0.00	43.00	2	2,165	0.09%
2020/10/16	0	0.00	10	42.85	43.00	-10	2,172	-0.46%
2020/10/15	7	43.01	14	42.90	42.85	-7	2,180	-0.32%
2020/10/14	0	0.00	30	43.20	43.25	-30	2,189	-1.37%
2020/10/13	0	0.00	10	42.91	43.35	-10	2,205	-0.45%
2020/10/08	3	43.10	0	0.00	43.20	3	2,256	0.13%
2020/10/07	9	43.75	1	43.70	43.65	8	2,286	0.35%
2020/10/06	32	43.67	3	43.57	43.55	29	2,334	1.24%
2020/10/05	1	42.75	7	42.74	42.65	-6	2,407	-0.25%
2020/09/30	5	42.50	8	42.24	42.50	-3	2,809	-0.11%
2020/09/29	3	42.22	0	0.00	41.90	3	2,921	0.10%
2020/09/28	1	42.85	0.7	42.80	42.70	0.3	2,926	0.01%
2020/09/25	4	43.10	726	42.85	42.45	-722	2,994	-24.11%	大賣/鉅額交易
2020/09/24	8	44.53	46	43.92	43.90	-38	2,968	-1.28%
2020/09/23	4	46.00	115	45.35	45.45	-111	2,961	-3.75%	大賣/鉅額交易
2020/09/22	10	46.96	13	47.03	46.95	-3	2,954	-0.10%
2020/09/21	0.6	47.80	32	47.98	48.00	-31.4	2,933	-1.07%
2020/09/18	34	47.45	32	47.16	47.60	2	2,925	0.07%
2020/09/17	45	47.46	35	47.87	47.35	10	2,925	0.34%
2020/09/16	25	48.36	93	48.45	48.35	-68	2,939	-2.31%
2020/09/15	58	48.65	1.6	48.47	48.35	56.4	2,930	1.92%
2020/09/14	20	48.32	32	48.08	48.20	-12	2,963	-0.40%
2020/09/11	6	47.50	99	47.85	48.20	-93	3,007	-3.09%
2020/09/10	217	48.32	38	48.06	48.15	179	3,039	5.89%	大買/鉅額交易
2020/09/09	1	47.50	38	47.68	47.70	-37	3,138	-1.18%
2020/09/08	1	47.85	200	47.74	47.80	-199	3,232	-6.16%	大賣/鉅額交易
2020/09/07	197	48.73	17	48.39	48.20	180	3,274	5.50%	大買/鉅額交易
2020/09/04	18	46.81	60	46.84	46.80	-42	3,347	-1.25%
2020/09/03	98	47.65	0	0.00	47.35	98	3,463	2.83%
2020/09/02	4	47.59	58	47.82	47.55	-54	3,652	-1.48%
2020/09/01	156	48.33	7	48.16	48.25	149	3,686	4.04%	大買/鉅額交易
2020/08/31	18	46.99	17	46.80	46.95	1	3,664	0.03%
2020/08/28	1	47.40	20	47.11	47.10	-19	3,665	-0.52%
2020/08/27	13	47.46	65	47.59	47.20	-52	3,670	-1.42%
2020/08/26	42	48.63	15	48.54	48.20	27	3,654	0.74%
2020/08/25	0	0.00	5	48.13	48.20	-5	3,661	-0.14%
2020/08/24	4	48.25	5	49.10	48.10	-1	3,683	-0.03%
2020/08/21	0	0.00	80	48.78	48.90	-80	3,687	-2.17%
2020/08/20	33	48.42	63	49.05	47.70	-30	3,699	-0.81%
2020/08/19	246	50.24	55	50.07	50.00	191	3,660	5.22%	大買/鉅額交易
2020/08/18	12	49.72	245	49.74	49.85	-233	3,628	-6.42%	大賣/鉅額交易
2020/08/17	412	49.43	172	48.24	49.75	240	3,568	6.73%	大買/大賣/鉅額交易
2020/08/14	165	47.73	191	46.04	48.00	-26	3,478	-0.75%	大買/大賣/
2020/08/13	196	45.88	132	45.10	46.20	64	3,410	1.88%	大買/大賣/
2020/08/12	96	44.79	62	44.45	44.70	34	3,383	1.00%
2020/08/11	103	44.83	171	44.40	44.45	-68	3,321	-2.05%	大買/大賣/
2020/08/10	122	44.90	17	44.60	44.50	105	3,335	3.15%	大買/鉅額交易
2020/08/07	4	44.48	35	44.52	44.30	-31	3,345	-0.93%
2020/08/06	60	44.84	7	45.37	44.55	53	3,374	1.57%
2020/08/05	1	44.65	3	44.75	44.50	-2	3,385	-0.06%
2020/08/04	77	44.49	19	44.55	44.55	58	3,386	1.71%
2020/08/03	15	44.41	83	44.44	44.25	-68	3,405	-2.00%
2020/07/31	68	45.92	1	45.95	45.30	67	3,386	1.98%
2020/07/30	46	45.85	70	45.06	45.50	-24	3,383	-0.71%
2020/07/29	91	45.27	104	44.07	45.05	-13	3,395	-0.38%	大賣/
2020/07/28	105	43.76	7	44.44	43.45	98	3,373	2.91%	大買/
2020/07/27	30	45.92	32	45.50	44.70	-2	3,538	-0.06%
2020/07/24	20	46.45	71	46.50	45.65	-51	3,535	-1.44%
2020/07/23	53	47.62	1	47.65	47.40	52	3,505	1.48%
2020/07/22	0	0.00	90	47.40	47.20	-90	3,511	-2.56%
2020/07/21	89	47.56	15	47.33	47.55	74	3,503	2.11%
2020/07/20	19	46.92	2	46.58	46.75	17	3,500	0.49%
2020/07/17	75	47.13	63	47.75	46.90	12	3,501	0.34%
2020/07/16	67	48.33	2.6	48.13	48.00	64.4	3,520	1.83%
2020/07/15	14	48.26	42	48.29	47.50	-28	3,517	-0.80%
2020/07/14	71	48.59	99	48.62	48.00	-28	3,528	-0.79%
2020/07/13	113	48.54	8	48.41	48.85	105	3,496	3.00%	大買/鉅額交易
2020/07/10	187	47.39	104	47.52	46.70	83	3,475	2.39%	大買/大賣/
2020/07/09	92	49.42	171	49.91	49.00	-79	3,422	-2.31%	大賣/
2020/07/08	518	49.32	97	48.32	50.00	421	3,062	13.75%	大買/鉅額交易
2020/07/07	2	46.35	100	47.38	46.65	-98	3,085	-3.18%
2020/07/06	111	47.43	50	46.91	47.40	61	3,049	2.00%	大買/
2020/07/03	219	45.79	54	45.67	45.45	165	2,991	5.52%	大買/鉅額交易
2020/07/02	43	45.89	46	45.20	45.75	-3	3,130	-0.10%
2020/07/01	148	45.52	17	45.45	45.25	131	3,110	4.21%	大買/鉅額交易
2020/06/30	42	44.67	49	44.44	44.35	-7	3,103	-0.23%
2020/06/29	94	44.32	132	44.00	44.10	-38	3,334	-1.14%	大賣/
2020/06/24	50	44.58	7	44.46	44.45	43	3,367	1.28%
2020/06/23	4	44.59	131	44.88	44.35	-127	3,364	-3.77%	大賣/鉅額交易
2020/06/22	71	45.79	45	45.33	45.40	26	3,331	0.78%
2020/06/19	160	45.68	50	45.27	45.80	110	3,327	3.31%	大買/鉅額交易
2020/06/18	41	45.59	27	46.20	45.30	14	3,305	0.42%
2020/06/17	544.5	46.65	179	46.61	46.55	365.5	3,262	11.20%	大買/大賣/鉅額交易
2020/06/16	96	47.41	90	46.03	47.15	6	3,236	0.19%
2020/06/15	132	45.67	41	45.31	46.05	91	3,199	2.84%	大買/
2020/06/12	4	43.21	24	43.62	44.65	-20	3,179	-0.63%
2020/06/11	74	45.05	184	45.08	44.45	-110	3,173	-3.47%	大賣/鉅額交易
2020/06/10	177	44.81	107	43.23	45.40	70	3,135	2.23%	大買/大賣/
2020/06/09	143	43.01	154	42.34	43.60	-11	3,150	-0.35%	大買/大賣/
2020/06/08	107	41.98	12	41.87	42.50	95	3,027	3.14%	大買/
2020/06/05	0	0.00	6	40.99	41.20	-6	2,992	-0.20%
2020/06/04	0	0.00	88	40.80	40.55	-88	3,038	-2.90%
2020/06/03	170	40.71	42	40.53	40.40	128	3,039	4.21%	大買/鉅額交易
2020/06/02	0	0.00	6	40.06	39.90	-6	3,033	-0.20%
2020/06/01	0	0.00	15	40.09	40.10	-15	3,048	-0.49%
2020/05/29	1	40.00	15	40.01	39.20	-14	3,044	-0.46%
2020/05/28	6	40.54	9	41.59	40.20	-3	3,021	-0.10%
2020/05/27	47	41.41	1	41.50	41.50	46	3,037	1.51%
2020/05/26	0	0.00	3	40.88	40.95	-3	3,029	-0.10%
2020/05/25	3	39.78	13	40.03	40.65	-10	3,015	-0.33%
2020/05/22	40	39.73	2	39.90	39.35	38	2,988	1.27%
2020/05/21	0	0.00	3	40.23	40.30	-3	2,995	-0.10%
2020/05/20	0	0.00	10	39.38	39.70	-10	2,978	-0.34%
2020/05/19	0	0.00	1	39.10	38.75	-1	2,960	-0.03%
2020/05/18	2	38.00	27	37.99	38.25	-25	2,943	-0.85%
2020/05/15	0	0.00	24	37.88	38.10	-24	2,942	-0.82%
2020/05/14	55	38.66	0	0.00	38.20	55	2,930	1.88%
2020/05/13	3	38.87	13	39.08	39.20	-10	2,922	-0.34%
2020/05/12	9	39.73	0	0.00	39.45	9	2,926	0.31%
2020/05/11	8	40.07	8	40.17	40.20	0	2,917	0.00%
2020/05/08	11	40.42	20	40.47	40.10	-9	2,930	-0.31%
2020/05/07	0	0.00	5	40.60	40.40	-5	2,919	-0.17%
2020/05/06	30	40.91	128	40.67	40.10	-98	2,953	-3.32%	大賣/
2020/05/05	78	41.50	13	41.28	41.25	65	2,976	2.18%
2020/05/04	2	40.28	10	40.89	40.95	-8	2,960	-0.27%
2020/04/30	410	40.00	84	41.31	40.30	326	2,949	11.05%	大買/鉅額交易
2020/04/29	108	41.20	59	40.97	41.00	49	2,778	1.76%	大買/
2020/04/28	18	40.51	57	40.55	40.35	-39	2,768	-1.41%
2020/04/27	52	40.11	6	40.08	40.10	46	2,862	1.61%
2020/04/24	0	0.00	8	38.94	39.05	-8	2,863	-0.28%
2020/04/23	0	0.00	58	38.86	39.15	-58	2,887	-2.01%
2020/04/22	19	39.18	2	39.25	38.85	17	2,941	0.58%
2020/04/21	2	39.03	24	38.82	38.75	-22	2,986	-0.74%
2020/04/20	50	40.39	2	40.50	40.55	48	3,034	1.58%
2020/04/17	15	40.90	44	40.04	39.95	-29	3,057	-0.95%
2020/04/16	1	40.80	6	40.81	40.80	-5	3,066	-0.16%
2020/04/15	17	41.56	68	41.28	41.20	-51	3,053	-1.67%
2020/04/14	0	0.00	6	41.55	42.00	-6	3,036	-0.20%
2020/04/13	14	41.85	78	41.85	41.15	-64	3,026	-2.12%
2020/04/10	109	41.53	39	41.84	42.30	70	3,034	2.31%	大買/
2020/04/09	1	38.70	21	38.67	39.10	-20	2,910	-0.69%
2020/04/08	39	39.18	49	38.94	39.00	-10	2,906	-0.34%
2020/04/07	32	38.40	4	38.41	38.30	28	2,920	0.96%
2020/04/06	6	37.43	2	37.88	38.00	4	2,807	0.14%
2020/04/01	14	38.45	0	0.00	38.35	14	2,814	0.50%
2020/03/31	26	39.12	35	39.05	39.30	-9	2,803	-0.32%
2020/03/30	63	39.01	6	39.34	39.60	57	2,560	2.23%
2020/03/27	1	38.45	16	38.96	38.45	-15	2,543	-0.59%
2020/03/26	7	38.85	19	38.55	38.50	-12	2,579	-0.47%
2020/03/25	12	39.09	18	38.91	39.20	-6	2,580	-0.23%
2020/03/24	11	39.01	9	38.81	38.25	2	2,570	0.08%
2020/03/23	4	38.08	24	37.76	38.30	-20	2,550	-0.78%
2020/03/20	24	39.24	130.9	38.78	39.45	-106.9	2,556	-4.18%	大賣/鉅額交易
2020/03/19	0	0.00	13	37.65	37.65	-13	2,552	-0.51%
2020/03/18	1	40.15	148	40.34	40.65	-147	2,502	-5.87%	大賣/鉅額交易
2020/03/17	3	38.80	6	39.48	39.55	-3	2,452	-0.12%
2020/03/16	0	0.00	98	38.70	40.65	-98	2,417	-4.05%
2020/03/13	5	34.20	22	37.07	38.50	-17	2,339	-0.73%
2020/03/12	15	38.57	128	39.06	37.60	-113	2,211	-5.11%	大賣/鉅額交易
2020/03/11	81	41.85	132	41.15	41.55	-51	2,222	-2.29%	大賣/
2020/03/10	55	41.24	6	41.13	41.30	49	2,218	2.21%
2020/03/09	9	41.98	35	41.95	42.15	-26	2,192	-1.19%
2020/03/06	11	42.14	45	42.51	43.45	-34	2,199	-1.55%
2020/03/05	8	42.83	3	42.90	42.80	5	2,245	0.22%
2020/03/04	14	42.56	13	42.41	42.35	1	2,281	0.04%
2020/03/03	3	43.47	2	44.00	43.30	1	2,278	0.04%
2020/03/02	3	41.03	25	42.55	43.05	-22	2,273	-0.97%
2020/02/27	22	43.53	10	43.80	42.85	12	2,271	0.53%
2020/02/26	27	45.27	3	45.13	44.30	24	2,334	1.03%
2020/02/25	3	43.60	1	44.50	44.50	2	2,389	0.08%
2020/02/24	16	44.22	4	44.34	44.35	12	2,393	0.50%
2020/02/21	1	45.15	0	0.00	45.35	1	2,378	0.04%
2020/02/19	5	45.14	0	0.00	45.00	5	2,684	0.19%
2020/02/17	0	0.00	4	45.15	45.05	-4	2,732	-0.15%
2020/02/14	2	45.35	0	0.00	45.45	2	2,797	0.07%
2020/02/13	9	45.91	7	46.14	45.40	2	2,841	0.07%
2020/02/12	29	44.86	3	45.17	45.25	26	2,858	0.91%
2020/02/11	6	44.33	12	44.43	44.00	-6	2,867	-0.21%
2020/02/10	9	43.53	8	44.09	43.30	1	2,953	0.03%
2020/02/07	41	45.48	15	45.45	45.00	26	2,963	0.88%
2020/02/06	6	46.95	5	46.97	46.75	1	2,967	0.03%
2020/02/05	13.8	46.12	24	45.85	45.90	-10.2	3,040	-0.34%
2020/02/04	19	47.33	72	47.13	46.80	-53	3,045	-1.74%
2020/02/03	5	46.23	3	47.25	47.40	2	3,062	0.07%
2020/01/31	3	48.55	1	48.75	48.60	2	3,053	0.07%
2020/01/30	5	48.76	30	48.88	49.05	-25	3,084	-0.81%
2020/01/20	0	0.00	2	51.40	50.80	-2	3,064	-0.07%
2020/01/17	3	50.83	106	50.72	50.50	-103	3,109	-3.31%	大賣/鉅額交易
2020/01/16	26	52.17	79	51.92	51.20	-53	3,174	-1.67%
2020/01/15	73	52.37	155	52.54	52.50	-82	3,162	-2.59%	大賣/
2020/01/14	79	52.48	13	51.68	52.20	66	3,195	2.07%
2020/01/13	113	50.10	12	50.26	50.80	101	3,258	3.10%	大買/鉅額交易
2020/01/10	71	49.18	13	49.01	49.90	58	3,335	1.74%
2020/01/09	4	47.90	2	47.85	47.60	2	3,539	0.06%
2020/01/08	26	47.75	4	47.41	47.15	22	3,783	0.58%
2020/01/07	38	48.98	0	0.00	48.45	38	3,889	0.98%
2020/01/06	20	49.05	9	49.26	49.00	11	4,063	0.27%
2020/01/03	2	47.93	8	48.43	48.60	-6	4,093	-0.15%
2020/01/02	8	48.23	0	0.00	48.30	8	4,190	0.19%
2019/12/31	0	0.00	7	48.53	48.30	-7	4,273	-0.16%
2019/12/30	0	0.00	21	48.27	48.70	-21	4,268	-0.49%
2019/12/27	15	46.95	1	47.05	46.75	14	4,344	0.32%
2019/12/26	4	46.38	5	46.64	46.65	-1	4,327	-0.02%
2019/12/25	50	46.49	6	46.61	46.30	44	4,329	1.02%
2019/12/24	0	0.00	12	46.22	46.20	-12	4,356	-0.28%
2019/12/23	23	46.53	1	47.50	45.40	22	4,387	0.50%
2019/12/20	8	47.78	0	0.00	47.50	8	4,404	0.18%
2019/12/19	9	48.14	8	48.35	47.80	1	4,418	0.02%
2019/12/18	1	48.40	0	0.00	48.40	1	4,410	0.02%
2019/12/17	2	48.60	0	0.00	48.70	2	4,432	0.05%
2019/12/16	26	48.33	14	48.31	48.50	12	4,436	0.27%
2019/12/13	18	47.81	4	47.63	47.65	14	4,439	0.32%
2019/12/12	9	48.29	1	48.50	47.85	8	4,454	0.18%
2019/12/11	6	49.06	2	48.90	48.90	4	4,447	0.09%
2019/12/10	6	48.97	1	49.50	49.60	5	4,439	0.11%
2019/12/06	3	49.80	5	50.60	49.65	-2	4,476	-0.04%
2019/12/05	6	49.13	9	49.18	49.40	-3	4,419	-0.07%
2019/12/04	3	49.17	12	49.23	49.20	-9	4,415	-0.20%
2019/12/03	6	48.01	10	48.53	48.60	-4	4,416	-0.09%
2019/12/02	9	47.85	4	48.18	48.05	5	4,530	0.11%
2019/11/29	15	49.01	6	49.66	48.20	9	4,475	0.20%
2019/11/28	5	49.36	0	0.00	49.05	5	4,424	0.11%
2019/11/27	21	49.93	45	49.83	49.85	-24	4,430	-0.54%
2019/11/26	3	49.93	0	0.00	49.90	3	4,421	0.07%
2019/11/25	13	48.86	19	49.94	50.30	-6	4,381	-0.14%
2019/11/22	26	50.62	1	51.40	49.55	25	4,294	0.58%
2019/11/21	1	51.60	14	52.80	52.80	-13	4,246	-0.31%
2019/11/20	2	52.35	0	0.00	52.10	2	4,239	0.05%
2019/11/19	0	0.00	10	52.54	52.70	-10	4,233	-0.24%
2019/11/18	29	51.70	33	52.21	52.00	-4	4,240	-0.09%
2019/11/15	0	0.00	2	52.60	52.40	-2	4,237	-0.05%
2019/11/14	7	52.01	17	52.41	52.00	-10	4,229	-0.24%
2019/11/13	29	52.14	1	52.10	51.80	28	4,206	0.67%
2019/11/12	1	53.10	0	0.00	52.50	1	4,144	0.02%
2019/11/11	10	53.61	3	53.40	53.00	7	4,099	0.17%
2019/11/08	1	54.40	7	54.63	55.20	-6	4,078	-0.15%
2019/11/07	8	54.49	21	54.68	55.10	-13	4,107	-0.32%
2019/11/06	18	56.01	0	0.00	56.10	18	4,028	0.45%
2019/11/05	6	56.63	2	56.75	56.40	4	3,990	0.10%
2019/11/04	3	56.80	15	56.65	56.10	-12	3,953	-0.30%
2019/11/01	1	55.80	2	56.10	56.00	-1	3,855	-0.03%
2019/10/31	3	55.60	2	55.80	55.60	1	3,850	0.03%
2019/10/30	6	55.47	8	55.60	55.60	-2	3,832	-0.05%
2019/10/29	6	55.92	3	56.83	55.70	3	3,798	0.08%
2019/10/28	10	55.81	20	55.70	56.30	-10	3,752	-0.27%
2019/10/25	5	57.08	3	57.90	56.80	2	3,657	0.05%
2019/10/24	11.2	57.88	8	57.79	58.20	3.2	3,586	0.09%
2019/10/23	2	56.20	61	57.01	57.10	-59	3,498	-1.69%
2019/10/22	13	56.80	23	57.15	56.90	-10	3,451	-0.29%
2019/10/21	24	57.31	18	57.17	57.80	6	3,365	0.18%
2019/10/18	23	54.85	6	54.08	55.40	17	3,214	0.53%
2019/10/17	45	56.32	80	55.57	54.80	-35	3,098	-1.13%
2019/10/16	42	57.62	60	58.43	57.70	-18	2,849	-0.63%
2019/10/15	14	54.36	4	54.23	54.60	10	2,615	0.38%
2019/10/14	21	52.45	23	51.80	53.30	-2	2,502	-0.08%
2019/10/09	25	51.18	123	50.96	51.20	-98	2,322	-4.22%	大賣/
2019/10/08	12	49.73	23	49.44	50.20	-11	2,245	-0.49%
2019/10/07	12	48.37	21	47.86	49.25	-9	2,137	-0.42%
2019/10/04	5	46.48	1	46.80	46.80	4	2,084	0.19%
2019/10/03	12	46.47	24	45.65	46.60	-12	2,120	-0.57%
2019/10/02	12	44.92	7	44.90	44.90	5	2,008	0.25%
2019/10/01	2	44.80	7.4	44.83	44.80	-5.4	2,011	-0.27%
2019/09/27	22	45.33	14	45.36	45.15	8	1,997	0.40%
2019/09/26	19	45.89	7	46.13	46.05	12	1,974	0.61%
2019/09/25	17.4	45.07	46	45.03	45.10	-28.6	1,912	-1.50%
2019/09/24	14	43.18	4	43.34	43.40	10	1,847	0.54%
2019/09/23	1	42.75	4	43.04	42.95	-3	1,830	-0.16%
2019/09/20	2	42.50	4	42.73	42.75	-2	1,827	-0.11%
2019/09/19	9	42.27	1	42.05	42.10	8	1,801	0.44%
2019/09/18	7	42.93	67	42.85	42.80	-60	1,785	-3.36%
2019/09/17	3	42.80	16	42.77	42.55	-13	1,763	-0.74%
2019/09/16	3	41.95	8	42.06	41.95	-5	1,731	-0.29%
2019/09/12	4	41.65	0	0.00	41.45	4	1,710	0.23%
2019/09/11	1	41.60	68	41.71	41.60	-67	1,704	-3.93%
2019/09/10	1	40.35	4	40.89	40.80	-3	1,670	-0.18%
2019/09/09	4	39.64	28	40.21	40.70	-24	1,656	-1.45%
2019/09/06	7	40.03	20.2	40.01	39.85	-13.2	1,637	-0.80%
2019/09/05	5	39.72	5	40.19	40.35	0	1,633	0.00%
2019/09/04	68	40.07	28	39.47	40.20	40	1,601	2.50%
2019/09/03	9	38.27	3.5	38.52	38.20	5.5	1,472	0.38%
2019/09/02	1	38.30	3	38.40	38.30	-2	1,475	-0.14%
2019/08/30	3	37.55	14	38.10	38.30	-11	1,479	-0.74%
2019/08/28	3	37.57	31	37.62	37.65	-28	1,478	-1.89%
2019/08/27	2	37.55	6	37.93	37.95	-4	1,504	-0.27%
2019/08/26	2	36.83	0	0.00	37.65	2	1,517	0.13%
2019/08/23	40	37.37	0	0.00	37.20	40	1,494	2.68%
2019/08/22	3	37.77	2	38.08	37.95	1	1,489	0.07%
2019/08/21	7	37.26	29	38.04	38.20	-22	1,501	-1.47%
2019/08/20	39	38.73	0	0.00	37.65	39	1,472	2.65%
2019/08/19	23	39.30	0	0.00	39.00	23	1,204	1.91%
2019/08/16	10	39.61	67	39.53	39.35	-57	1,207	-4.72%
2019/08/15	5	39.10	2	39.10	39.20	3	1,196	0.25%
2019/08/14	3	39.82	4	39.76	39.70	-1	1,196	-0.08%
2019/08/13	4	39.53	2	40.13	39.40	2	1,203	0.17%
2019/08/12	0	0.00	22	39.42	39.75	-22	1,202	-1.83%
2019/08/08	0	0.00	18	37.99	38.10	-18	1,160	-1.55%
2019/08/07	0	0.00	58	36.78	36.60	-58	1,137	-5.10%
2019/08/06	1	35.90	0	0.00	36.40	1	1,160	0.09%
2019/08/05	5	37.09	1	37.50	37.00	4	1,180	0.34%
2019/08/02	4	36.86	8	37.64	37.70	-4	1,201	-0.33%
2019/08/01	11	36.81	7	37.58	37.60	4	1,195	0.33%
2019/07/31	2	37.53	69	37.45	37.40	-67	1,189	-5.63%
2019/07/30	3	37.68	1	38.15	37.70	2	1,206	0.17%
2019/07/29	0	0.00	2	37.75	37.95	-2	1,242	-0.16%
2019/07/26	1	37.25	0	0.00	37.70	1	1,251	0.08%
2019/07/25	0	0.00	0.2	37.30	37.50	-0.2	1,264	-0.02%
2019/07/24	7	37.46	85	37.23	37.25	-78	1,283	-6.08%
2019/07/23	2	37.58	5	37.90	37.60	-3	1,330	-0.23%
2019/07/22	0	0.00	3	37.85	37.80	-3	1,370	-0.22%
2019/07/19	0	0.00	2	37.75	37.65	-2	1,401	-0.14%
2019/07/18	10	37.75	8	37.70	37.70	2	1,415	0.14%
2019/07/17	9	37.54	4	37.70	37.30	5	1,416	0.35%
2019/07/16	2	37.93	4	38.11	37.85	-2	1,498	-0.13%
2019/07/15	5	38.25	10	38.21	38.05	-5	1,490	-0.34%
2019/07/10	90	37.75	22	37.57	37.55	68	1,501	4.53%
2019/07/09	1	37.05	7.2	37.21	37.40	-6.2	1,466	-0.43%
2019/07/08	0	0.00	5	36.02	36.10	-5	1,413	-0.35%
2019/07/05	0	0.00	7	35.55	35.55	-7	1,427	-0.49%
2019/07/03	0	0.00	36	35.21	35.30	-36	1,504	-2.39%
2019/07/02	4	34.85	39	34.83	34.90	-35	1,522	-2.30%
2019/07/01	0	0.00	4	35.40	35.05	-4	1,534	-0.26%
2019/06/28	3	34.75	7	35.15	35.15	-4	1,527	-0.26%
2019/06/27	5	34.84	0	0.00	34.90	5	1,525	0.33%
2019/06/26	8	34.90	0	0.00	34.90	8	1,531	0.52%
2019/06/25	3	34.52	2	34.88	34.80	1	1,540	0.06%
2019/06/24	8	34.62	0	0.00	34.55	8	1,542	0.52%
2019/06/20	21	34.68	0	0.00	34.65	21	1,589	1.32%
2019/06/19	142	34.96	0	0.00	34.80	142	1,605	8.84%	大買/鉅額交易
2019/06/18	3	35.08	4	35.00	34.70	-1	1,619	-0.06%
2019/06/17	4	35.25	0	0.00	35.25	4	1,673	0.24%
2019/06/13	1.3	34.81	0	0.00	35.20	1.3	1,717	0.07%
2019/06/12	7.3	34.99	0	0.00	35.10	7.3	1,738	0.42%
2019/06/11	0	0.00	5	35.27	35.05	-5	1,827	-0.27%
2019/06/10	0	0.00	0.3	34.80	35.00	-0.3	1,925	-0.01%
2019/06/06	2	34.35	0	0.00	34.25	2	1,938	0.10%
2019/06/05	3	34.93	6	34.95	34.90	-3	1,956	-0.15%
2019/06/03	0	0.00	7	35.10	35.65	-7	2,003	-0.35%
2019/05/31	0	0.00	2	35.50	35.50	-2	1,985	-0.10%
2019/05/30	1	34.90	2	35.08	35.35	-1	1,993	-0.05%
2019/05/29	2	35.15	1	35.15	35.05	1	2,052	0.05%
2019/05/28	0	0.00	2	35.38	35.25	-2	2,055	-0.10%
2019/05/22	8	34.68	4	34.81	35.00	4	2,115	0.19%
2019/05/21	23	34.77	0	0.00	34.55	23	2,169	1.06%
2019/05/20	104	34.65	0	0.00	34.55	104	2,162	4.81%	大買/鉅額交易
2019/05/17	0	0.00	3	34.52	34.50	-3	2,556	-0.12%
2019/05/16	7	33.72	2	34.15	33.65	5	2,514	0.20%
2019/05/15	105	34.29	2	34.25	34.30	103	2,499	4.12%	大買/鉅額交易
2019/05/14	91	33.30	5	32.94	33.60	86	2,480	3.47%
2019/05/13	14	32.90	2	32.90	32.70	12	2,458	0.49%
2019/05/10	15	33.21	0	0.00	33.60	15	2,435	0.62%
2019/05/09	4	33.89	1	34.05	33.80	3	2,393	0.13%
2019/05/08	39	34.59	2	34.35	34.55	37	2,376	1.56%
2019/05/07	2	34.43	8	34.52	34.40	-6	2,361	-0.25%
2019/05/06	11	34.65	36	34.50	34.35	-25	2,337	-1.07%
2019/05/03	0	0.00	3	35.80	35.80	-3	2,287	-0.13%
2019/05/02	0	0.00	36	35.85	35.85	-36	2,271	-1.58%
2019/04/30	1	35.00	0	0.00	35.40	1	2,250	0.04%
2019/04/29	4	35.78	0	0.00	35.30	4	2,224	0.18%
2019/04/26	6	35.25	10	35.05	35.30	-4	2,166	-0.18%
2019/04/25	0	0.00	2	34.43	34.55	-2	2,126	-0.09%
2019/04/24	0	0.00	31	33.91	33.95	-31	2,100	-1.48%
2019/04/23	0	0.00	1	33.75	33.60	-1	2,094	-0.05%
2019/04/22	3	33.55	1	33.65	33.55	2	2,078	0.10%
2019/04/11	0	0.00	1	33.00	32.75	-1	1,944	-0.05%
2019/04/10	92	32.70	5	32.71	32.75	87	2,006	4.34%
2019/04/08	0	0.00	5	31.62	31.80	-5	1,910	-0.26%
2019/04/03	9	30.65	3	31.20	30.95	6	1,878	0.32%
2019/04/02	2	30.75	10	30.70	30.55	-8	1,861	-0.43%
2019/04/01	0	0.00	5	30.90	30.70	-5	1,860	-0.27%
2019/03/29	0	0.00	5	30.84	31.20	-5	1,852	-0.27%
2019/03/28	2	30.70	33	30.55	30.55	-31	1,842	-1.68%
2019/03/27	0	0.00	6	30.90	31.10	-6	1,827	-0.33%
2019/03/26	2	31.18	0	0.00	31.10	2	1,814	0.11%
2019/03/25	0	0.00	1	31.25	31.30	-1	1,791	-0.06%
2019/03/22	2	30.70	1	31.00	30.95	1	1,744	0.06%
2019/03/21	8	31.15	8	30.85	30.85	0	1,727	0.00%
2019/03/20	2	30.50	6	31.17	31.00	-4	1,701	-0.24%
2019/03/19	5	30.95	0	0.00	30.40	5	1,635	0.31%
2019/03/18	2	31.28	14	31.62	31.20	-12	1,594	-0.75%
2019/03/15	8	31.12	0	0.00	31.05	8	1,568	0.51%
2019/03/14	5	31.92	42.2	31.61	31.00	-37.2	1,539	-2.42%
2019/03/13	3	30.93	8	31.15	31.30	-5	1,456	-0.34%
2019/03/12	2	30.08	3	30.35	30.30	-1	1,340	-0.07%
2019/03/11	5	30.06	29	30.23	30.20	-24	1,315	-1.82%
2019/03/08	0	0.00	3	30.07	29.75	-3	1,288	-0.23%
2019/03/07	0	0.00	2	29.25	29.10	-2	1,237	-0.16%
2019/03/06	0	0.00	50	29.20	29.10	-50	1,221	-4.09%
2019/03/05	5	29.10	0	0.00	29.20	5	1,206	0.41%
2019/03/04	0	0.00	69	29.13	29.30	-69	1,178	-5.86%
2019/02/22	4	27.66	0	0.00	27.85	4	1,082	0.37%
2019/02/21	0	0.00	77	27.85	28.20	-77	1,046	-7.36%
2019/02/20	0	0.00	9	27.49	27.65	-9	985	-0.91%
2019/02/18	3	26.73	2	26.98	26.65	1	917	0.11%
2019/02/15	7	26.53	0	0.00	26.50	7	509	1.37%
2019/02/14	1	26.60	0	0.00	26.55	1	512	0.20%
2019/02/13	1	26.60	0	0.00	26.75	1	530	0.19%
2019/02/12	5	26.60	0	0.00	26.80	5	537	0.93%
2019/02/11	0	0.00	1	26.70	26.55	-1	533	-0.19%
2019/01/30	0	0.00	2	26.10	26.35	-2	524	-0.38%
2019/01/29	5	26.45	23	26.19	26.30	-18	534	-3.37%
2019/01/28	0	0.00	3	26.13	26.55	-3	551	-0.54%
2019/01/24	0	0.00	23	26.10	26.10	-23	644	-3.57%
2019/01/23	1	26.00	10	26.08	26.05	-9	674	-1.34%
2019/01/22	1	26.15	0	0.00	26.15	1	748	0.13%
2019/01/21	3	26.18	0	0.00	26.20	3	767	0.39%
2019/01/18	1	26.35	0	0.00	26.40	1	771	0.13%
2019/01/17	13	26.55	2	26.50	26.30	11	797	1.38%
2019/01/16	1	26.80	2	26.75	26.75	-1	847	-0.12%
2019/01/15	0	0.00	13	26.47	26.60	-13	856	-1.52%
2019/01/11	11	26.10	1	26.20	25.90	10	866	1.15%
2019/01/10	1	26.15	4	26.20	25.95	-3	863	-0.35%
2019/01/09	96	25.65	0	0.00	25.50	96	855	11.22%
2019/01/08	2	25.40	0	25.25	25.40	2	865	0.23%
2019/01/04	0	0.00	26	25.30	25.65	-26	915	-2.84%
2019/01/02	6	26.52	21	25.78	25.95	-15	929	-1.61%
2018/12/28	1	25.85	0	0.00	25.85	1	841	0.12%
2018/12/26	0	0.00	41	25.91	25.85	-41	851	-4.82%
2018/12/25	0	0.00	19	26.03	25.90	-19	854	-2.22%
2018/12/24	14	26.20	14	26.19	26.20	0	853	0.00%
2018/12/22	0	0.00	6	25.66	25.65	-6	847	-0.71%
2018/12/20	0	0.00	8	25.93	25.90	-8	861	-0.93%
2018/12/19	1	26.10	0	0.00	26.00	1	861	0.12%
2018/12/18	13	26.03	3	26.10	26.00	10	863	1.16%
2018/12/14	5	26.14	49	26.04	26.05	-44	868	-5.07%
2018/12/13	5	26.08	0	0.00	26.00	5	867	0.58%
2018/12/12	35	26.19	0	0.00	26.05	35	868	4.03%
2018/12/10	1	25.80	3	25.80	25.80	-2	872	-0.23%
2018/12/07	0	0.00	2	25.80	25.80	-2	878	-0.23%
2018/12/06	2	25.75	20	26.09	25.70	-18	879	-2.05%
2018/12/05	4	26.25	38	26.24	26.20	-34	869	-3.91%
2018/12/04	5	26.62	0	0.00	26.60	5	873	0.57%
2018/12/03	6	26.58	0	0.00	26.60	6	875	0.69%
2018/11/30	23	26.75	10	26.55	26.55	13	874	1.49%
2018/11/29	11	26.75	0	0.00	26.60	11	875	1.26%
2018/11/28	64	26.70	3	26.80	26.80	61	875	6.97%
2018/11/27	56	26.51	0	0.00	26.40	56	873	6.41%
2018/11/26	2	26.20	0.2	26.05	26.20	1.8	872	0.20%
2018/11/23	2	26.25	0	0.00	26.15	2	869	0.23%
2018/11/20	0	0.00	1	26.85	26.65	-1	855	-0.12%
2018/11/19	39	27.12	0	0.00	26.80	39	851	4.58%
2018/11/14	0	0.00	5	27.30	27.35	-5	843	-0.59%
2018/11/13	2	27.00	2	27.00	27.00	0	835	0.00%
2018/11/12	33	26.77	1	26.55	26.50	32	834	3.83%
2018/11/09	0	0.00	3	27.30	27.30	-3	818	-0.37%
2018/11/08	30	27.38	2	27.35	27.30	28	815	3.43%
2018/11/07	3	27.25	37	27.26	27.25	-34	818	-4.16%
2018/11/06	27	27.27	4	27.26	27.25	23	833	2.76%
2018/11/05	4	27.09	24	27.17	27.25	-20	819	-2.44%
2018/11/02	24	27.39	8	27.28	27.15	16	802	1.99%
2018/10/31	27	26.85	2	26.85	27.00	25	709	3.52%
2018/10/30	0	0.00	9	26.75	26.90	-9	686	-1.31%
2018/10/29	0	0.00	1	25.90	25.90	-1	619	-0.16%
2018/10/26	2	25.40	0	0.00	25.35	2	607	0.33%
2018/10/25	0	0.00	4	25.69	25.65	-4	603	-0.66%
2018/10/24	13	25.52	24	25.64	25.50	-11	578	-1.90%
2018/10/23	1	24.55	2	24.90	25.00	-1	525	-0.19%
2018/10/19	2	23.90	5	24.95	24.95	-3	504	-0.60%
2018/10/18	1	24.65	0.3	24.25	24.25	0.7	492	0.14%
2018/10/17	0	0.00	17	24.65	24.60	-17	494	-3.44%
2018/10/16	10	24.97	4	24.75	24.70	6	506	1.18%
2018/10/15	0	0.00	3	24.92	25.45	-3	512	-0.59%
2018/10/12	0	0.00	14	23.23	23.15	-14	788	-1.78%
2018/10/11	3	23.37	45	22.93	23.10	-42	784	-5.35%
2018/10/09	4	24.46	0	0.00	24.50	4	764	0.52%
2018/10/08	10	24.44	0	0.00	24.45	10	753	1.33%
2018/10/05	9	24.59	0	0.00	24.85	9	746	1.21%
2018/10/04	1	24.85	0	0.00	24.85	1	742	0.13%
2018/10/03	1	25.10	7	25.13	25.05	-6	738	-0.81%
2018/10/02	0	0.00	13	25.51	25.40	-13	737	-1.76%
2018/10/01	2	25.60	6.1	25.57	25.60	-4.1	738	-0.56%
2018/09/28	1	25.15	7	25.44	25.80	-6	738	-0.81%
2018/09/26	2	25.28	4	25.25	25.30	-2	726	-0.28%
2018/09/21	0	0.00	6	25.60	25.60	-6	745	-0.80%
2018/09/20	0	0.00	4	25.70	25.40	-4	844	-0.47%
2018/09/18	0	0.00	1	25.55	25.55	-1	846	-0.12%
2018/09/13	0	0.00	2	25.50	25.50	-2	844	-0.24%
2018/09/12	63	24.97	1	24.95	24.95	62	837	7.40%
2018/09/11	1	24.65	10	24.66	24.60	-9	836	-1.08%
2018/09/10	1	24.75	3	24.75	24.70	-2	841	-0.24%
2018/09/06	0	0.00	2	25.15	25.15	-2	893	-0.22%
2018/09/05	0	0.00	61	25.10	25.20	-61	897	-6.80%
2018/09/03	0	0.00	5	25.07	25.00	-5	914	-0.55%
2018/08/29	0	0.00	33	24.89	24.75	-33	982	-3.36%
2018/08/27	0	0.00	4	24.80	24.90	-4	990	-0.40%
2018/08/22	0	0.00	32	24.48	24.45	-32	1,032	-3.10%
2018/08/21	32	24.58	0	0.00	24.50	32	1,030	3.10%
2018/08/20	40	24.61	5.8	24.53	24.50	34.2	1,032	3.31%
2018/08/17	0	0.00	2	24.75	24.70	-2	1,030	-0.19%
2018/08/16	0	0.00	23	24.65	24.80	-23	1,025	-2.24%
2018/08/15	0	0.00	13	24.72	24.80	-13	1,028	-1.26%
2018/08/14	0	0.00	30	24.73	25.00	-30	1,026	-2.92%
2018/08/13	8	24.58	2	24.70	25.00	6	1,033	0.58%
2018/08/10	2	24.95	25	24.90	24.90	-23	1,019	-2.26%
2018/08/09	2	24.95	0	0.00	24.95	2	1,021	0.20%
2018/08/08	2	25.00	0	0.00	25.00	2	1,023	0.20%
2018/08/06	2	25.00	0	0.00	25.00	2	1,027	0.19%
2018/08/03	0	0.00	35	25.05	25.10	-35	1,033	-3.39%
2018/07/30	32	25.20	0	0.00	25.10	32	1,018	3.14%
2018/07/25	3	25.28	0	0.00	25.20	3	1,009	0.30%
2018/07/24	2	25.40	0	0.00	25.35	2	1,004	0.20%
2018/07/23	6	25.34	0	0.00	25.45	6	1,002	0.60%
2018/07/20	1	25.80	41	25.48	25.65	-40	984	-4.06%
2018/07/19	71	26.41	2	26.46	25.65	69	967	7.13%
2018/07/18	64	25.69	0	0.00	25.90	64	641	9.97%
2018/07/17	6	25.60	0	0.00	25.45	6	657	0.91%
2018/07/11	3	25.45	32	25.40	25.40	-29	672	-4.31%
2018/07/06	0	0.00	18	25.48	25.60	-18	670	-2.69%
2018/07/05	1	25.90	0	0.00	25.50	1	672	0.15%
2018/07/04	32	25.81	0	0.00	25.80	32	672	4.76%
2018/07/03	0	0.00	27	25.85	25.50	-27	671	-4.02%
2018/07/02	0	0.00	1	26.30	26.30	-1	663	-0.15%
2018/06/29	1	26.15	11	26.57	26.85	-10	653	-1.53%
2018/06/28	41	25.88	0	0.00	25.70	41	552	7.42%
2018/06/27	64	25.97	0	0.00	25.80	64	546	11.71%
2018/06/26	32	25.99	0	0.00	26.05	32	547	5.84%
2018/06/25	98	26.08	12	25.95	26.20	86	551	15.60%
2018/06/22	1	26.05	2	26.15	25.90	-1	550	-0.18%
2018/06/21	0	0.00	11	26.27	26.30	-11	551	-1.99%
2018/06/20	12	26.35	2.1	26.37	26.30	9.9	553	1.79%
2018/06/15	0	0.00	7	27.08	27.25	-7	546	-1.28%
2018/06/14	2	26.95	0	0.00	26.90	2	495	0.40%
2018/06/13	0	0.00	30	27.16	26.95	-30	489	-6.13%
2018/06/12	5	27.35	2	27.73	27.30	3	490	0.61%
2018/06/11	0	0.00	1	27.45	27.50	-1	473	-0.21%
2018/06/07	0	0.00	2	27.00	26.95	-2	458	-0.44%
2018/06/06	8	27.00	24.8	26.95	27.25	-16.8	450	-3.73%
2018/06/04	7	25.95	2	26.15	25.95	5	402	1.24%
2018/06/01	0	0.00	3	26.18	26.10	-3	395	-0.76%
2018/05/31	0	0.00	24	26.11	26.25	-24	389	-6.17%
2018/05/30	2	24.60	13	25.08	25.80	-11	365	-3.01%
2018/05/29	0	0.00	2	24.65	24.70	-2	358	-0.56%
2018/05/28	0	0.00	4	24.58	24.60	-4	359	-1.11%
2018/05/25	0	0.00	1	24.60	24.60	-1	360	-0.28%
2018/05/24	0	0.00	2	24.65	24.65	-2	361	-0.55%
2018/05/22	0	0.00	1	24.95	24.85	-1	356	-0.28%
2018/05/21	4	24.83	55.8	24.75	24.80	-51.8	364	-14.21%
2018/05/16	0	0.00	5	24.97	24.95	-5	352	-1.42%
2018/05/15	0	0.00	3	24.88	24.90	-3	357	-0.84%
2018/05/09	1	24.95	4	25.00	25.00	-3	363	-0.83%
2018/05/08	5	24.88	0	0.00	25.00	5	363	1.37%
2018/05/04	30	25.12	0	0.00	24.90	30	364	8.22%
2018/04/30	4	25.00	0	0.00	25.00	4	367	1.09%
2018/04/27	10	24.80	10	25.04	24.80	0	370	0.00%
2018/04/26	0	0.00	1	25.20	25.00	-1	370	-0.27%
2018/04/25	1	25.05	8.4	25.08	25.20	-7.4	372	-1.99%
2018/04/24	23	25.20	2	25.28	25.10	21	373	5.62%
2018/04/20	13	25.38	0	0.00	25.30	13	362	3.59%
2018/04/19	5	25.30	0	0.00	25.30	5	362	1.38%
2018/04/17	6	25.44	0	0.00	25.40	6	380	1.58%
2018/03/30	5	25.65	0	0.00	25.60	5	634	0.79%
2018/03/29	1	25.70	45	25.65	25.60	-44	634	-6.94%
2018/03/28	31	25.85	0	0.00	25.65	31	630	4.92%
2018/03/08	5	25.75	0	0.00	26.05	5	613	0.81%
2018/03/05	6	26.16	0	0.00	25.90	6	616	0.97%
2018/03/02	5	26.40	0.3	26.25	26.25	4.7	614	0.76%
2018/02/22	0	0.00	3	26.75	26.70	-3	607	-0.49%
2018/02/21	100	26.78	5	26.85	26.90	95	616	15.40%
2018/02/12	0	0.00	1	25.65	25.60	-1	606	-0.16%
2018/02/09	10	25.50	0	0.00	25.65	10	603	1.66%
2018/02/08	5	26.05	0	0.00	26.15	5	602	0.83%
2018/02/06	0	0.00	39	26.13	26.10	-39	600	-6.50%
2018/02/01	1	27.30	0	0.00	27.30	1	585	0.17%
2018/01/31	29	27.22	0	0.00	27.10	29	586	4.94%
2018/01/30	1	27.30	0	0.00	27.25	1	584	0.17%
2018/01/26	0	0.00	1	27.45	27.35	-1	583	-0.17%
2018/01/15	0	0.00	10	27.80	27.80	-10	636	-1.57%
2018/01/10	0	0.00	1	28.25	27.85	-1	666	-0.15%
2018/01/09	50	27.95	15	27.86	28.10	35	631	5.54%
2018/01/08	0	0.00	1	27.05	26.95	-1	471	-0.21%
2018/01/04	1	26.60	0.5	26.65	26.80	0.5	467	0.11%
2018/01/03	0	0.00	10	26.85	26.65	-10	457	-2.19%