國泰金 (2882)-元大-大雅券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－元大-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅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
2024/05/14	6	54.47	3.2	54.47	54.30	2.8	27,245	0.01%
2024/05/13	129.8	55.06	92.8	55.64	55.10	37	26,962	0.14%	大買/
2024/05/10	148.2	54.58	105.7	54.49	55.50	42.5	26,191	0.16%	大買/大賣/
2024/05/09	7	51.74	35.1	51.91	51.70	-28.1	24,534	-0.11%
2024/05/08	10	50.80	0	0.00	50.90	10	24,131	0.04%
2024/05/07	7	51.26	8.3	50.90	50.90	-1.3	24,147	-0.01%
2024/05/06	0	0.00	19.5	50.97	50.90	-19.5	24,031	-0.08%
2024/05/03	34	50.43	1	50.30	50.20	33	23,755	0.14%
2024/05/02	9.3	50.23	6	50.30	50.30	3.3	23,703	0.01%
2024/04/30	4.1	50.87	9.6	50.76	50.50	-5.5	23,517	-0.02%
2024/04/29	7	50.55	83.3	50.46	50.80	-76.3	23,098	-0.33%
2024/04/26	0.3	48.98	4.1	48.96	48.90	-3.9	22,340	-0.02%
2024/04/25	20.2	48.52	0	0.00	48.55	20.2	22,428	0.09%
2024/04/24	1.1	49.10	18	49.29	49.25	-17	22,385	-0.08%
2024/04/23	1	48.85	24.7	48.80	48.75	-23.7	22,603	-0.10%
2024/04/22	0	0.00	110.2	48.00	48.40	-110.2	22,828	-0.48%	大賣/鉅額交易
2024/04/19	24.1	47.57	1	47.65	47.45	23.1	22,753	0.10%
2024/04/18	5	47.60	18	48.01	48.45	-13	22,431	-0.06%
2024/04/17	3.1	47.70	0.2	48.05	47.90	2.9	22,340	0.01%
2024/04/16	33.2	47.93	5	48.11	47.85	28.2	22,176	0.13%
2024/04/15	3	48.60	1.1	49.18	48.95	1.9	21,808	0.01%
2024/04/12	10.1	49.11	0	0.00	49.05	10.1	21,657	0.05%
2024/04/11	19.1	49.64	18.1	49.80	49.70	1	21,353	0.00%
2024/04/10	23	48.96	4	49.19	48.75	19	20,845	0.09%
2024/04/09	14	48.69	26	49.35	49.45	-12	20,642	-0.06%
2024/04/08	2.1	47.92	16	48.30	48.35	-13.9	20,144	-0.07%
2024/04/03	12.6	48.27	4	48.13	48.05	8.6	20,142	0.04%
2024/04/02	1.3	48.78	6.5	48.92	48.95	-5.2	20,059	-0.03%
2024/04/01	3	48.78	34	48.99	48.95	-31	20,092	-0.15%
2024/03/29	0	0.00	7.1	48.54	48.65	-7.1	19,929	-0.04%
2024/03/28	0	48.20	1	48.10	48.25	-1	19,806	0.00%
2024/03/27	2	48.15	31.2	48.10	48.20	-29.2	19,792	-0.15%
2024/03/26	1.1	48.38	38	48.17	48.35	-36.9	19,800	-0.19%
2024/03/25	25.2	48.00	3	48.13	48.10	22.2	19,822	0.11%
2024/03/22	8.8	48.42	84	48.62	48.55	-75.2	19,755	-0.38%
2024/03/21	2	48.40	236	48.32	48.55	-234	19,329	-1.21%	大賣/鉅額交易
2024/03/20	12	47.67	51	47.66	47.50	-39	19,083	-0.20%
2024/03/19	12	47.41	29	47.61	47.75	-17	19,384	-0.09%
2024/03/18	3	47.61	35.1	47.46	47.55	-32.1	19,301	-0.17%
2024/03/15	83.2	47.88	31.4	47.85	47.65	51.8	19,158	0.27%
2024/03/14	106	48.04	53.3	47.99	48.30	52.7	18,269	0.29%	大買/
2024/03/13	46.5	46.65	62.1	46.74	46.80	-15.6	17,370	-0.09%
2024/03/12	8.5	46.26	53.1	46.20	46.50	-44.6	17,141	-0.26%
2024/03/11	36.9	46.09	33.4	46.12	46.05	3.5	16,726	0.02%
2024/03/08	61.3	45.18	14	45.15	45.30	47.2	16,215	0.29%
2024/03/07	0.7	44.64	29	44.68	44.85	-28.3	15,741	-0.18%
2024/03/06	14.3	44.71	2	44.70	44.55	12.3	15,652	0.08%
2024/03/05	22	44.65	1	44.80	44.65	21	15,917	0.13%
2024/03/04	16	44.72	8	44.71	44.65	8	15,905	0.05%
2024/03/01	3	44.77	1	44.75	44.65	2	15,930	0.01%
2024/02/29	0.2	44.51	2	44.83	45.05	-1.8	15,994	-0.01%
2024/02/27	13.3	44.24	1.1	44.43	44.30	12.1	15,657	0.08%
2024/02/26	3.9	44.39	1.7	44.41	44.30	2.2	15,576	0.01%
2024/02/23	18.3	44.72	7	44.68	44.45	11.3	15,466	0.07%
2024/02/22	14.8	44.70	1	44.85	44.90	13.8	15,679	0.09%
2024/02/21	32	44.82	0	0.00	44.75	32	15,691	0.20%
2024/02/20	22.3	45.01	5	44.94	45.10	17.3	15,713	0.11%
2024/02/19	11	44.88	31	44.90	45.00	-20	15,792	-0.13%
2024/02/16	15.1	44.40	12	44.45	44.55	3.1	15,816	0.02%
2024/02/15	7	44.12	2	44.08	44.05	5	15,933	0.03%
2024/02/05	21	43.92	0	0.00	43.90	21	15,847	0.13%
2024/02/02	0.5	44.16	0	0.00	44.10	0.5	15,646	0.00%
2024/02/01	0	44.25	0	0.00	44.45	0	15,568	0.00%
2024/01/31	3	43.95	1	44.00	44.15	2	15,471	0.01%
2024/01/30	16.2	44.10	0	0.00	43.90	16.2	15,388	0.11%
2024/01/29	1	44.40	0	0.00	44.40	1	15,324	0.01%
2024/01/26	13.7	44.47	2.1	44.42	44.50	11.6	15,340	0.08%
2024/01/25	0.1	44.26	0	0.00	44.35	0.1	15,366	0.00%
2024/01/24	6.3	44.15	0	0.00	44.20	6.3	15,325	0.04%
2024/01/23	0.1	44.00	0	0.00	44.20	0.1	15,272	0.00%
2024/01/22	5	43.90	11	43.90	43.85	-6	15,315	-0.04%
2024/01/19	4	43.39	1.2	43.58	43.80	2.8	15,261	0.02%
2024/01/18	7.2	43.25	5	43.38	43.30	2.2	15,132	0.01%
2024/01/17	21.4	43.50	0.1	43.55	43.30	21.3	14,958	0.14%
2024/01/16	26.6	43.97	0	0.00	44.00	26.6	14,499	0.18%
2024/01/15	10	44.64	0	0.00	44.45	10	14,262	0.07%
2024/01/12	6.2	44.56	1.2	44.60	44.50	5	14,417	0.03%
2024/01/11	11	44.59	0	0.00	44.60	11	14,442	0.08%
2024/01/10	9	44.75	2	44.75	44.70	7	14,537	0.05%
2024/01/09	11.1	44.86	0.9	45.05	44.75	10.2	14,551	0.07%
2024/01/08	0	0.00	19	45.16	45.10	-19	14,471	-0.13%
2024/01/05	4	44.79	0	0.00	44.85	4	14,492	0.03%
2024/01/04	12.2	44.82	0	0.00	44.70	12.2	14,633	0.08%
2024/01/03	34	44.98	0	0.00	44.95	34	14,958	0.23%
2024/01/02	16	45.39	6	45.35	45.50	10	14,818	0.07%
2023/12/29	5.1	45.63	1.2	45.78	45.75	3.9	14,897	0.03%
2023/12/28	1	45.55	7.2	45.46	45.80	-6.2	15,058	-0.04%
2023/12/27	3	45.48	0	0.00	45.45	3	15,076	0.02%
2023/12/26	1	45.20	3	45.20	45.20	-2	15,031	-0.01%
2023/12/25	6.1	44.88	0.1	45.00	44.85	6	15,071	0.04%
2023/12/22	6	44.75	0	0.00	44.65	6	15,129	0.04%
2023/12/21	2	44.70	0	44.85	44.70	2	15,143	0.01%
2023/12/20	7.7	44.88	0	0.00	44.85	7.7	15,167	0.05%
2023/12/19	14.2	44.94	4.8	44.96	44.90	9.4	15,132	0.06%
2023/12/18	4.5	45.47	0	45.55	45.50	4.5	15,242	0.03%
2023/12/15	29	45.78	12	45.90	45.85	17	15,385	0.11%
2023/12/14	5.8	45.66	20.2	45.55	45.90	-14.3	15,090	-0.09%
2023/12/13	3.3	44.62	0	0.00	44.70	3.3	14,626	0.02%
2023/12/12	9.3	44.70	1	44.75	44.75	8.3	14,668	0.06%
2023/12/11	11.4	44.81	0	0.00	44.85	11.4	14,610	0.08%
2023/12/08	22.2	45.01	2.1	44.90	44.85	20.1	14,513	0.14%
2023/12/07	7.1	44.99	0	0.00	45.00	7.1	14,380	0.05%
2023/12/06	1	45.50	1	45.50	45.45	0	14,160	0.00%
2023/12/05	7.1	45.54	1	45.45	45.55	6.1	14,051	0.04%
2023/12/04	0.1	46.10	1.1	46.24	46.25	-1	13,799	-0.01%
2023/12/01	3	45.95	2	46.17	46.05	1	13,838	0.01%
2023/11/30	1	46.05	2	46.28	46.50	-1	13,738	-0.01%
2023/11/29	1	45.85	0	0.00	45.75	1	13,300	0.01%
2023/11/28	0	0.00	5	45.90	46.00	-5	13,420	-0.04%
2023/11/27	5	45.87	2	46.55	45.75	3	13,497	0.02%
2023/11/24	0	0.00	7	46.11	46.30	-7	13,412	-0.05%
2023/11/22	0	0.00	32.2	46.10	46.30	-32.2	13,527	-0.24%
2023/11/21	0.1	45.85	30.8	46.21	46.15	-30.8	13,506	-0.23%
2023/11/20	1	45.55	0	0.00	45.70	1	13,372	0.01%
2023/11/17	0.5	45.80	2.1	45.84	45.80	-1.6	13,436	-0.01%
2023/11/16	0	0.00	4	45.75	45.65	-4	13,339	-0.03%
2023/11/15	1	45.50	7.3	45.76	45.75	-6.3	13,178	-0.05%
2023/11/14	34	45.50	1.1	45.50	45.45	32.9	12,979	0.25%
2023/11/13	2	45.25	2.1	45.47	45.25	-0.1	12,936	0.00%
2023/11/10	0	0.00	251	44.95	44.95	-251	12,999	-1.93%	大賣/鉅額交易
2023/11/08	0	0.00	0.4	45.16	45.05	-0.4	13,393	0.00%
2023/11/07	0.3	45.10	0.1	45.15	45.20	0.2	13,574	0.00%
2023/11/06	0	0.00	1.1	45.58	45.35	-1.1	13,650	-0.01%
2023/11/03	0	0.00	3	45.18	45.35	-3	13,730	-0.02%
2023/11/02	0	0.00	3	44.87	44.85	-3	13,962	-0.02%
2023/11/01	1	44.20	8	44.23	44.30	-7	13,947	-0.05%
2023/10/31	1	43.85	1.2	44.03	43.90	-0.2	14,171	0.00%
2023/10/30	9	43.87	0	0.00	43.95	9	14,634	0.06%
2023/10/27	0	0.00	7	44.22	44.20	-7	15,080	-0.05%
2023/10/26	5.1	43.84	1.1	43.86	43.85	4	15,462	0.03%
2023/10/25	2.1	44.15	5	44.34	44.15	-3	15,491	-0.02%
2023/10/24	14.7	44.23	2.9	44.23	44.15	11.8	15,975	0.07%
2023/10/23	15.3	44.19	0	0.00	44.10	15.3	16,353	0.09%
2023/10/20	22	44.25	5	44.81	44.70	17	16,283	0.10%
2023/10/19	0.1	45.13	4	45.20	45.10	-3.9	16,017	-0.02%
2023/10/18	3	45.33	3	45.37	45.60	0	15,992	0.00%
2023/10/17	0.1	45.32	4	45.34	45.25	-3.9	15,862	-0.02%
2023/10/16	0	0.00	3	45.35	45.50	-3	16,036	-0.02%
2023/10/13	2.1	45.50	0	0.00	45.30	2.1	16,348	0.01%
2023/10/12	0.1	46.00	4.5	46.07	46.15	-4.5	16,565	-0.03%
2023/10/11	0	0.00	9.7	45.40	45.95	-9.7	16,466	-0.06%
2023/10/06	3	44.35	8	44.53	44.55	-5	16,194	-0.03%
2023/10/05	0.1	43.95	2	43.93	44.05	-1.9	16,381	-0.01%
2023/10/04	9.2	43.60	12	43.51	43.55	-2.8	16,486	-0.02%
2023/10/03	118.2	44.01	0	0.00	44.00	118.2	16,314	0.72%	大買/鉅額交易
2023/10/02	2.1	44.60	0	0.00	44.50	2.1	16,316	0.01%
2023/09/28	1.1	44.67	0	0.00	44.55	1.1	16,601	0.01%
2023/09/27	4	44.53	0	0.00	44.60	4	16,568	0.02%
2023/09/26	3.1	44.45	0	0.00	44.45	3.1	16,547	0.02%
2023/09/25	5.1	44.72	0	0.00	44.85	5.1	16,456	0.03%
2023/09/22	6	44.73	30.2	44.80	44.70	-24.2	16,512	-0.15%
2023/09/21	26.6	44.89	7	45.20	44.90	19.6	16,526	0.12%
2023/09/20	3.1	45.82	0	0.00	45.70	3.1	16,348	0.02%
2023/09/19	0	46.40	1	46.50	46.35	-1	16,310	-0.01%
2023/09/18	2	46.40	0	0.00	46.40	2	16,393	0.01%
2023/09/15	1	46.70	5	46.80	46.65	-4	16,421	-0.02%
2023/09/14	1	46.75	1	47.00	46.90	0	16,289	0.00%
2023/09/13	0	46.55	2.2	46.60	46.75	-2.1	16,345	-0.01%
2023/09/12	1	46.40	1.7	46.44	46.65	-0.7	16,622	0.00%
2023/09/11	0	0.00	1	46.35	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	6	46.18	46.30	-6	16,744	-0.04%
2023/09/07	1	45.65	3	45.58	45.70	-2	17,001	-0.01%
2023/09/06	5	45.82	0	0.00	45.80	5	17,246	0.03%
2023/09/05	0.3	46.60	2	46.50	46.45	-1.7	17,354	-0.01%
2023/09/04	12	46.43	6	46.58	46.65	6	17,791	0.03%
2023/09/01	0	0.00	27	46.56	46.60	-27	18,058	-0.15%
2023/08/31	10	45.68	0	0.00	45.60	10	17,967	0.06%
2023/08/30	0	45.95	3	45.95	46.10	-3	18,138	-0.02%
2023/08/29	0	0.00	6	45.88	46.05	-6	18,240	-0.03%
2023/08/28	1	45.40	4.8	45.29	45.40	-3.8	18,361	-0.02%
2023/08/25	1.9	44.60	7	44.64	44.50	-5.1	19,481	-0.03%
2023/08/24	3.1	44.32	3	44.35	44.65	0.1	19,716	0.00%
2023/08/22	0	44.90	7	44.96	45.00	-7	20,119	-0.03%
2023/08/21	11.1	45.21	1	45.25	45.40	10.1	20,286	0.05%
2023/08/18	9.1	45.21	13	45.09	45.20	-3.9	20,446	-0.02%
2023/08/17	0	0.00	18.3	45.03	45.30	-18.3	20,594	-0.09%
2023/08/16	0	0.00	12	44.85	45.10	-12	20,645	-0.06%
2023/08/15	2	45.35	2	45.45	45.40	0	21,046	0.00%
2023/08/14	16.1	45.61	17	45.64	45.40	-0.9	21,344	0.00%
2023/08/11	34.3	46.42	2	47.00	46.45	32.3	21,395	0.15%
2023/08/10	1	46.55	4	46.66	46.60	-3	21,437	-0.01%
2023/08/09	4	46.61	3	46.62	46.45	1	21,514	0.00%
2023/08/08	7.1	47.02	5.3	47.02	47.05	1.8	21,727	0.01%
2023/08/07	0	0.00	11	46.45	46.45	-11	21,777	-0.05%
2023/08/02	274	46.14	11	46.01	46.20	263	21,721	1.21%	大買/鉅額交易
2023/08/01	10.3	47.13	26.2	47.01	47.25	-15.9	21,359	-0.07%
2023/07/31	5	45.85	2.5	46.16	45.75	2.5	20,808	0.01%
2023/07/28	1.2	45.73	0.7	45.69	45.75	0.5	20,486	0.00%
2023/07/27	12	45.73	16	45.90	46.00	-4	20,452	-0.02%
2023/07/26	0.1	45.35	34.7	45.32	45.35	-34.7	20,136	-0.17%
2023/07/25	2	44.33	2	44.50	44.55	0	19,903	0.00%
2023/07/24	1.5	44.17	0	0.00	44.20	1.5	19,925	0.01%
2023/07/21	0	0.00	1	44.45	44.40	-1	20,007	0.00%
2023/07/20	2	44.63	22	44.77	44.75	-20	20,025	-0.10%
2023/07/19	2.3	44.76	3	44.50	44.50	-0.8	19,914	0.00%
2023/07/18	5.1	45.05	14.8	45.05	45.05	-9.8	19,807	-0.05%
2023/07/17	4	44.63	15.4	44.76	45.00	-11.4	19,538	-0.06%
2023/07/14	0.1	43.80	1.7	44.00	44.10	-1.6	19,244	-0.01%
2023/07/13	1.1	43.72	4.7	43.91	43.60	-3.6	19,219	-0.02%
2023/07/12	2.1	43.80	17	43.88	44.00	-14.9	19,104	-0.08%
2023/07/11	2	43.70	9	43.60	43.60	-7	19,068	-0.04%
2023/07/10	2.9	42.69	1	42.75	42.65	1.9	19,014	0.01%
2023/07/07	4.1	42.08	11	42.14	42.25	-6.9	18,995	-0.04%
2023/07/06	35.5	42.69	0	0.00	42.50	35.5	18,948	0.19%
2023/07/05	8.1	43.31	0	0.00	43.20	8.1	18,679	0.04%
2023/07/04	2.1	43.13	0	0.00	43.05	2.1	18,804	0.01%
2023/07/03	19	43.27	0	0.00	43.30	19	18,884	0.10%
2023/06/30	11	43.26	1	43.20	43.15	10	19,065	0.05%
2023/06/29	9.7	43.45	1	43.80	43.40	8.7	19,023	0.05%
2023/06/28	9	43.54	6.3	43.61	43.65	2.7	18,959	0.01%
2023/06/27	1.5	44.07	10	44.01	44.15	-8.5	18,865	-0.04%
2023/06/26	11.1	44.07	39.1	44.10	44.05	-28	18,810	-0.15%
2023/06/21	39.1	44.39	1	44.45	44.40	38.1	18,796	0.20%
2023/06/20	2.3	44.20	6	44.22	44.35	-3.7	18,939	-0.02%
2023/06/19	24.3	43.78	5	43.85	43.90	19.3	19,245	0.10%
2023/06/16	22.1	44.02	1	44.05	43.90	21.1	19,296	0.11%
2023/06/15	2	44.38	1	44.50	44.35	1	19,510	0.01%
2023/06/14	6.3	44.48	0	0.00	44.60	6.3	19,815	0.03%
2023/06/13	10.2	44.10	2.7	44.11	44.10	7.4	20,165	0.04%
2023/06/12	14.3	44.47	0	0.00	44.05	14.3	20,040	0.07%
2023/06/09	6.1	44.47	17	44.40	44.60	-10.9	20,220	-0.05%
2023/06/08	26.4	44.72	0.3	44.85	44.60	26.1	20,265	0.13%
2023/06/07	12	45.10	0	0.00	45.40	12	20,307	0.06%
2023/06/06	7	45.16	1.2	45.13	45.25	5.8	20,210	0.03%
2023/06/05	2.1	45.64	13	45.33	45.25	-10.9	20,213	-0.05%
2023/06/02	11	44.20	1.4	44.28	44.45	9.6	19,891	0.05%
2023/06/01	12.1	44.00	0	0.00	44.00	12.1	19,911	0.06%
2023/05/31	10.4	44.31	2	44.80	44.30	8.4	19,733	0.04%
2023/05/30	6.1	44.63	0	0.00	44.50	6.1	18,585	0.03%
2023/05/29	24.1	45.19	23.2	45.25	44.75	0.8	18,760	0.00%
2023/05/26	2.3	43.99	0.2	44.15	43.90	2.1	18,509	0.01%
2023/05/25	12.1	44.11	3	44.22	44.05	9.1	18,466	0.05%
2023/05/24	2	44.43	2.6	44.54	44.80	-0.6	18,428	0.00%
2023/05/23	0.3	45.00	3	45.20	44.80	-2.8	18,451	-0.01%
2023/05/22	2.3	45.12	9	45.20	45.15	-6.7	18,615	-0.04%
2023/05/19	1.1	44.91	32.3	44.91	45.15	-31.3	18,867	-0.17%
2023/05/18	4	43.99	18.6	44.32	44.40	-14.6	18,393	-0.08%
2023/05/17	0	0.00	11	43.85	43.95	-11	18,294	-0.06%
2023/05/16	0	0.00	10.6	43.64	43.60	-10.6	18,227	-0.06%
2023/05/15	2	42.75	18	42.96	43.35	-16	18,107	-0.09%
2023/05/12	14.1	42.90	2.5	42.70	42.65	11.6	18,034	0.06%
2023/05/11	4.2	43.50	9.5	43.56	43.70	-5.4	17,729	-0.03%
2023/05/10	14.7	43.04	1	43.50	43.05	13.7	17,471	0.08%
2023/05/09	0.1	43.10	14	43.32	43.50	-13.9	17,476	-0.08%
2023/05/08	1.2	42.66	11.4	42.84	43.05	-10.2	17,565	-0.06%
2023/05/05	2	42.40	5	42.48	42.65	-3	17,742	-0.02%
2023/05/03	3	42.23	0	0.00	42.40	3	18,694	0.02%
2023/05/02	19	42.08	2	42.20	42.50	17	19,081	0.09%
2023/04/28	3	42.37	27.5	42.40	42.45	-24.5	19,559	-0.13%
2023/04/27	3	42.05	1	42.30	42.25	2	19,728	0.01%
2023/04/26	8	42.14	5	42.10	42.35	3	19,928	0.02%
2023/04/25	0	0.00	0.2	42.65	42.60	-0.2	20,081	0.00%
2023/04/24	2	42.45	6	42.50	42.65	-4	20,163	-0.02%
2023/04/21	20	42.53	22	42.70	42.70	-2	20,326	-0.01%
2023/04/20	0	0.00	8.1	42.77	42.95	-8.1	20,474	-0.04%
2023/04/19	4	43.00	1	43.10	42.75	3	21,138	0.01%
2023/04/18	2	43.02	9.2	43.03	43.10	-7.1	21,287	-0.03%
2023/04/17	14.2	43.09	1	43.20	43.20	13.2	21,528	0.06%
2023/04/14	3	42.80	42.3	42.98	43.15	-39.3	21,676	-0.18%
2023/04/13	4	42.65	12	42.60	42.60	-8	21,991	-0.04%
2023/04/12	3.7	42.88	9	42.91	42.95	-5.3	23,366	-0.02%
2023/04/11	3.1	42.52	0	0.00	42.65	3.1	23,436	0.01%
2023/04/10	8	42.50	21.3	42.50	42.55	-13.3	23,472	-0.06%
2023/04/07	1	42.30	11	42.19	42.25	-10	23,431	-0.04%
2023/04/06	12	41.91	10	41.85	42.00	2	23,302	0.01%
2023/03/31	6.1	41.83	0	0.00	41.80	6.1	23,594	0.03%
2023/03/30	6	41.57	2	41.53	41.60	4	23,594	0.02%
2023/03/29	10	41.75	1	41.65	41.85	9	23,677	0.04%
2023/03/28	0	0.00	17	41.65	41.55	-17	23,992	-0.07%
2023/03/27	13.1	41.25	8	41.27	41.35	5.1	24,166	0.02%
2023/03/24	6	41.33	2.2	41.31	41.30	3.8	24,527	0.02%
2023/03/23	11	41.38	3	41.43	41.55	8	24,585	0.03%
2023/03/22	4	41.14	4	41.35	41.35	0	24,551	0.00%
2023/03/21	4.9	40.68	4	40.74	40.75	0.9	24,426	0.00%
2023/03/20	25.6	40.25	0	0.00	40.20	25.6	24,598	0.10%
2023/03/17	31.3	41.12	5	41.07	41.00	26.3	24,387	0.11%
2023/03/16	35.8	40.66	0.5	40.85	40.50	35.3	24,373	0.14%
2023/03/15	2.2	41.77	1	41.95	41.50	1.2	24,276	0.00%
2023/03/14	18.4	41.65	18.2	41.71	41.55	0.2	24,661	0.00%
2023/03/13	23	42.24	13.2	42.26	42.30	9.8	24,935	0.04%
2023/03/10	20.9	42.79	1.5	42.87	42.70	19.4	25,078	0.08%
2023/03/09	3.2	43.60	6.1	43.65	43.65	-2.9	25,129	-0.01%
2023/03/08	10.5	43.42	0	0.00	43.75	10.5	25,940	0.04%
2023/03/07	3.1	43.65	0	0.00	43.75	3.1	26,525	0.01%
2023/03/06	0.9	43.60	12.1	43.51	43.60	-11.2	26,702	-0.04%
2023/03/03	7.3	42.91	6.1	43.04	42.90	1.3	26,792	0.00%
2023/03/02	6.6	42.72	6.2	43.04	43.00	0.4	26,977	0.00%
2023/03/01	49.7	42.90	0	0.00	42.75	49.7	27,137	0.18%
2023/02/24	1	43.20	2	43.43	43.45	-1	26,962	0.00%
2023/02/23	4	43.36	18	43.36	43.30	-14	26,909	-0.05%
2023/02/22	25.2	43.34	6.7	43.43	43.35	18.4	26,842	0.07%
2023/02/21	26.5	43.75	11	43.79	43.85	15.5	26,799	0.06%
2023/02/20	10.5	44.30	8.1	44.33	44.45	2.4	26,879	0.01%
2023/02/17	17	43.88	43.3	43.85	44.00	-26.2	26,840	-0.10%
2023/02/16	14.1	42.91	1	43.00	43.05	13.1	26,950	0.05%
2023/02/15	25.3	43.12	1	43.45	42.95	24.3	27,722	0.09%
2023/02/14	1	43.00	77	43.46	43.60	-76	27,665	-0.27%
2023/02/13	5.6	42.76	65	42.67	42.90	-59.4	27,674	-0.21%
2023/02/10	12.5	42.53	8.1	42.55	42.65	4.4	27,777	0.02%
2023/02/09	12.1	42.61	0	0.00	42.60	12.1	27,815	0.04%
2023/02/08	95.7	42.86	5	42.85	42.85	90.7	27,871	0.33%
2023/02/07	3	42.85	10	42.95	42.80	-7	27,990	-0.03%
2023/02/06	10.7	42.90	26	43.08	42.65	-15.3	28,020	-0.05%
2023/02/03	14.5	43.60	3	43.35	43.30	11.5	27,859	0.04%
2023/02/02	21.8	43.97	62	43.77	44.05	-40.2	27,739	-0.15%
2023/02/01	2.1	42.78	11	42.95	43.00	-8.9	27,346	-0.03%
2023/01/31	6.1	42.67	12	42.70	42.55	-5.9	27,273	-0.02%
2023/01/30	8	42.59	26.2	42.88	42.70	-18.2	27,171	-0.07%
2023/01/17	18.1	41.85	3.1	41.98	42.00	15	26,752	0.06%
2023/01/16	7.1	41.79	3	41.90	41.75	4.1	26,590	0.02%
2023/01/13	9	41.98	20.5	42.18	41.80	-11.5	27,003	-0.04%
2023/01/12	8.6	41.78	10	41.78	41.70	-1.4	27,100	-0.01%
2023/01/11	33	41.53	3	41.60	41.40	30	27,226	0.11%
2023/01/10	12.2	41.61	3	41.72	41.70	9.2	27,398	0.03%
2023/01/09	11.1	41.79	49.1	41.67	42.00	-38	27,590	-0.14%
2023/01/06	5	40.60	117.9	40.32	40.75	-112.9	27,378	-0.41%	大賣/鉅額交易
2023/01/05	9.7	40.25	8.2	40.18	40.25	1.5	28,347	0.01%
2023/01/04	4	40.03	4	40.00	39.95	0	28,290	0.00%
2023/01/03	14.1	39.91	15	39.91	39.95	-0.9	28,532	0.00%
2022/12/30	27.5	40.00	69.1	40.00	40.00	-41.6	28,201	-0.15%
2022/12/29	3	40.28	0.1	40.70	40.10	2.9	26,812	0.01%
2022/12/28	7	40.71	0	0.00	40.65	7	27,146	0.03%
2022/12/27	4	41.20	2.2	41.20	41.15	1.8	27,356	0.01%
2022/12/26	12	41.13	6	41.12	41.00	6	27,657	0.02%
2022/12/23	4	41.40	76.5	41.15	41.15	-72.5	28,154	-0.26%
2022/12/22	5	40.05	5	40.30	40.40	0	28,137	0.00%
2022/12/21	13.2	40.00	1	40.15	40.00	12.2	28,540	0.04%
2022/12/20	214.2	40.00	3.2	40.19	40.15	211	28,645	0.74%	大買/鉅額交易
2022/12/19	3.7	40.34	2.4	40.23	40.15	1.3	28,562	0.00%
2022/12/16	7.2	40.18	0	0.00	40.20	7.2	28,483	0.03%
2022/12/15	26	40.55	2	40.55	40.60	24	28,536	0.08%
2022/12/14	20.1	40.96	5.1	40.93	40.90	14.9	28,476	0.05%
2022/12/13	10	41.05	17.6	40.98	40.95	-7.6	28,389	-0.03%
2022/12/12	28	40.35	9	40.90	41.00	19	28,282	0.07%
2022/12/09	16.1	41.17	0	0.00	41.10	16.1	28,268	0.06%
2022/12/08	25.7	40.92	9	40.90	40.75	16.7	28,141	0.06%
2022/12/07	5.5	41.48	3	41.48	41.40	2.5	28,225	0.01%
2022/12/06	49.6	41.80	4	41.51	41.40	45.6	28,216	0.16%
2022/12/05	21.8	42.90	1	42.90	42.85	20.8	27,965	0.07%
2022/12/02	9	43.93	9	44.06	44.00	0	27,585	0.00%
2022/12/01	13	44.00	13.1	44.19	44.15	-0.1	27,673	0.00%
2022/11/30	9.9	43.66	20	43.74	43.55	-10.1	27,240	-0.04%
2022/11/29	15.9	42.28	57.4	42.88	43.45	-41.5	26,436	-0.16%
2022/11/28	9.3	42.03	3	42.08	42.00	6.3	26,038	0.02%
2022/11/25	1	42.60	24	42.70	42.55	-23	26,098	-0.09%
2022/11/24	3	42.65	0	0.00	42.55	3	26,129	0.01%
2022/11/23	23	42.70	20	42.37	42.75	3	26,779	0.01%
2022/11/22	1.4	42.13	18	42.12	42.20	-16.6	26,833	-0.06%
2022/11/21	1	41.85	8	42.08	42.10	-7	26,610	-0.03%
2022/11/18	2	42.00	3	41.78	41.90	-1	26,485	0.00%
2022/11/17	22	41.30	2.6	41.50	41.55	19.4	26,412	0.07%
2022/11/16	23	41.83	6	42.04	41.70	17	26,379	0.06%
2022/11/15	4	42.19	27.5	42.18	42.40	-23.5	26,222	-0.09%
2022/11/14	19	41.82	9	41.87	41.75	10	25,892	0.04%
2022/11/11	17	41.68	106.1	41.52	41.90	-89.1	25,414	-0.35%	大賣/
2022/11/10	18	39.71	11	39.89	39.65	7	24,727	0.03%
2022/11/09	3.3	39.81	24	40.05	40.15	-20.7	24,595	-0.08%
2022/11/08	14.1	39.66	9	39.68	39.70	5.1	24,398	0.02%
2022/11/07	6.1	39.27	21	39.27	39.55	-14.9	24,294	-0.06%
2022/11/04	11	38.70	3	38.73	38.95	8	24,403	0.03%
2022/11/03	1	38.40	10	38.65	38.85	-9	24,406	-0.04%
2022/11/02	1.1	38.22	12	38.36	38.50	-10.9	24,309	-0.04%
2022/11/01	6.1	37.81	2	37.95	38.10	4.1	24,291	0.02%
2022/10/31	28	38.06	4	37.90	37.80	24	24,394	0.10%
2022/10/28	4	38.18	12	38.30	38.25	-8	24,292	-0.03%
2022/10/27	5.2	38.63	3	38.88	38.50	2.2	24,119	0.01%
2022/10/26	3.1	38.52	28	38.25	38.50	-24.9	24,305	-0.10%
2022/10/25	10	37.20	22.1	37.22	37.50	-12.1	24,108	-0.05%
2022/10/24	7.2	37.20	8	37.08	37.00	-0.8	24,068	0.00%
2022/10/21	54.8	36.65	13	36.82	36.55	41.8	24,012	0.17%
2022/10/20	9.1	37.35	7	37.66	37.85	2.1	23,418	0.01%
2022/10/19	4.4	38.06	9	38.30	38.30	-4.6	23,093	-0.02%
2022/10/18	5.1	37.83	3	38.15	38.15	2.1	22,896	0.01%
2022/10/17	29.1	37.36	17.5	37.68	37.65	11.6	22,912	0.05%
2022/10/14	26.1	38.02	10	38.01	37.65	16.1	22,757	0.07%
2022/10/13	110.8	38.03	32	37.57	37.45	78.8	22,489	0.35%	大買/
2022/10/12	20.2	39.57	3	39.63	39.55	17.2	21,438	0.08%
2022/10/11	9.4	39.71	1	39.80	39.60	8.4	21,428	0.04%
2022/10/07	13.2	40.50	5	40.59	40.50	8.2	21,263	0.04%
2022/10/06	4.2	40.73	7.2	40.72	40.80	-3	21,251	-0.01%
2022/10/05	22	40.58	26	40.98	40.75	-4	21,353	-0.02%
2022/10/04	16	39.33	5	39.37	39.55	11	21,088	0.05%
2022/10/03	19	39.15	0	0.00	39.00	19	20,804	0.09%
2022/09/30	39	39.41	1	39.55	39.95	38	20,796	0.18%
2022/09/29	11	40.00	5	39.85	40.15	6	20,805	0.03%
2022/09/28	37	40.02	3	39.92	39.80	34	20,810	0.16%
2022/09/27	9	41.04	15.6	41.13	40.95	-6.6	20,639	-0.03%
2022/09/26	15	41.26	10	41.50	41.50	5	21,366	0.02%
2022/09/23	29	42.02	2	42.00	42.10	27	21,834	0.12%
2022/09/22	312.2	41.50	0.3	41.62	41.65	311.9	22,219	1.40%	大買/鉅額交易
2022/09/21	16.2	42.70	0.2	42.94	42.55	16	22,120	0.07%
2022/09/20	0	0.00	2	43.15	43.05	-2	22,130	-0.01%
2022/09/19	2	42.78	0.5	42.95	42.75	1.5	22,164	0.01%
2022/09/16	10.1	42.81	2	42.78	42.80	8.1	22,159	0.04%
2022/09/15	8	43.01	1	43.30	43.10	7	22,064	0.03%
2022/09/14	16.4	42.74	1	42.65	42.85	15.4	22,111	0.07%
2022/09/13	4.6	43.74	0	0.00	43.65	4.6	22,175	0.02%
2022/09/12	18	43.71	4	43.84	44.05	14	22,134	0.06%
2022/09/08	18	43.13	0	0.00	43.15	18	22,224	0.08%
2022/09/07	95.1	43.36	2	43.20	43.15	93.1	22,064	0.42%
2022/09/06	5.1	44.24	2	44.35	44.25	3.1	21,669	0.01%
2022/09/05	3.1	44.08	7	44.11	44.05	-3.9	21,726	-0.02%
2022/09/02	12.1	44.11	0	0.00	44.05	12.1	21,799	0.06%
2022/09/01	3.3	44.10	2	44.30	44.55	1.3	21,565	0.01%
2022/08/31	4.3	44.63	0	0.00	44.55	4.3	21,355	0.02%
2022/08/30	146.3	44.86	3	44.80	44.45	143.3	21,176	0.68%	大買/鉅額交易
2022/08/29	9.2	45.62	0	0.00	45.60	9.2	20,453	0.04%
2022/08/25	3.2	46.51	0	0.00	46.55	3.2	20,411	0.02%
2022/08/24	2	46.23	6	46.25	46.35	-4	20,674	-0.02%
2022/08/23	1	46.35	0	0.00	46.35	1	21,202	0.00%
2022/08/22	5.1	46.90	1.1	47.04	46.85	4	21,431	0.02%
2022/08/19	1	47.30	3	47.17	47.50	-2	21,698	-0.01%
2022/08/18	0.1	47.30	2	47.25	47.25	-1.9	22,138	-0.01%
2022/08/16	0	0.00	6	47.15	47.10	-6	22,832	-0.03%
2022/08/15	3.1	47.36	2.4	47.36	47.30	0.7	22,986	0.00%
2022/08/12	2	47.15	1	47.05	47.25	1	23,091	0.00%
2022/08/11	9	46.97	2	47.13	47.20	7	23,318	0.03%
2022/08/10	4	45.99	1	46.30	46.40	3	23,541	0.01%
2022/08/09	3	46.18	3	46.30	46.10	0	23,832	0.00%
2022/08/08	0	0.00	8.5	45.70	46.15	-8.5	24,081	-0.04%
2022/08/05	2.5	45.65	3	45.57	45.75	-0.5	24,454	0.00%
2022/08/04	6	44.71	6	45.00	44.85	0	24,900	0.00%
2022/08/03	1	44.65	1	44.75	44.95	0	25,328	0.00%
2022/08/02	15.1	44.63	0	0.00	44.85	15.1	25,763	0.06%
2022/08/01	5	45.31	1	45.45	45.45	4	25,797	0.02%
2022/07/29	9	45.72	2.1	45.70	45.50	6.9	25,923	0.03%
2022/07/28	1	45.65	33	45.55	45.80	-32	26,137	-0.12%
2022/07/27	3.1	45.13	5	45.05	45.25	-1.9	26,025	-0.01%
2022/07/26	0	45.55	4	45.55	45.60	-4	25,939	-0.02%
2022/07/25	23	45.45	4.1	45.39	45.55	18.9	25,920	0.07%
2022/07/22	3	45.07	1	45.00	45.00	2	26,096	0.01%
2022/07/21	3.1	44.52	0	0.00	45.05	3.1	25,997	0.01%
2022/07/20	0.3	45.05	2	45.60	44.90	-1.8	25,840	-0.01%
2022/07/19	4	44.94	0	0.00	44.95	4	25,852	0.02%
2022/07/18	2	45.20	2	45.08	45.20	0	25,908	0.00%
2022/07/15	23.6	44.29	1	44.35	44.15	22.6	25,818	0.09%
2022/07/14	2	45.03	0	0.00	45.00	2	25,713	0.01%
2022/07/13	1	45.65	15	45.35	45.50	-14	25,681	-0.05%
2022/07/12	13	44.06	1	44.40	43.80	12	25,547	0.05%
2022/07/11	3	45.00	30	45.15	45.05	-27	25,405	-0.11%
2022/07/08	12	45.12	0	0.00	44.80	12	25,391	0.05%
2022/07/07	41.1	44.69	56	44.99	45.05	-14.9	25,204	-0.06%
2022/07/06	42	45.21	4	45.58	44.95	38	24,767	0.15%
2022/07/05	2.1	46.74	63	47.10	46.75	-61	24,464	-0.25%
2022/07/04	23.7	45.50	4.6	45.28	45.50	19.1	24,130	0.08%
2022/07/01	107	50.07	1	50.80	49.70	106	23,435	0.45%	大買/鉅額交易
2022/06/30	50	51.27	50	51.71	50.90	0	22,938	0.00%
2022/06/29	3.1	52.67	0	0.00	52.80	3.1	22,573	0.01%
2022/06/28	0	0.00	5	53.80	53.80	-5	22,282	-0.02%
2022/06/27	11	53.85	0	54.40	53.50	11	22,246	0.05%
2022/06/24	0.1	53.58	5	53.80	53.40	-4.9	22,146	-0.02%
2022/06/23	7	52.94	2	52.50	53.00	5	22,070	0.02%
2022/06/22	1	54.00	0	54.20	53.00	1	21,859	0.00%
2022/06/21	0	0.00	4.5	54.11	54.20	-4.5	21,818	-0.02%
2022/06/20	12	52.18	2	53.10	51.80	10	21,646	0.05%
2022/06/17	1	53.40	0	0.00	53.00	1	21,328	0.00%
2022/06/16	1	53.80	6	54.32	53.70	-5	21,114	-0.02%
2022/06/14	7	53.54	1.1	53.32	53.40	5.9	21,655	0.03%
2022/06/13	31	53.31	0	0.00	53.80	31	21,737	0.14%
2022/06/10	1	54.30	1	54.40	54.80	0	21,637	0.00%
2022/06/09	1	54.80	5	54.90	54.80	-4	21,695	-0.02%
2022/06/08	1	54.90	3	54.90	54.80	-2	21,644	-0.01%
2022/06/07	0.2	54.63	0	0.00	54.80	0.2	21,762	0.00%
2022/06/06	3	54.37	0.2	54.50	54.80	2.8	21,784	0.01%
2022/06/02	6	54.28	2	54.45	54.50	4	22,417	0.02%
2022/06/01	28	54.71	9	54.90	54.70	19	22,979	0.08%
2022/05/31	9	54.04	11	55.50	55.70	-2	22,896	-0.01%
2022/05/30	5.3	53.57	36	53.58	54.00	-30.7	22,429	-0.14%
2022/05/27	66.2	52.18	31	52.78	52.60	35.2	22,288	0.16%
2022/05/26	9	51.64	9	51.96	51.50	0	22,215	0.00%
2022/05/25	31.1	51.00	68.1	51.58	51.40	-37	22,592	-0.16%
2022/05/24	28	52.46	26.3	52.23	52.00	1.8	22,536	0.01%
2022/05/23	29	52.74	3.1	52.33	52.30	25.9	22,330	0.12%
2022/05/20	3	53.00	0	0.00	52.90	3	22,422	0.01%
2022/05/19	5.2	52.74	1	52.90	52.70	4.2	22,386	0.02%
2022/05/18	33	53.66	16	53.86	54.10	17	22,267	0.08%
2022/05/17	10	52.69	5.1	52.92	52.60	4.9	22,037	0.02%
2022/05/16	25.2	52.85	4.1	53.22	53.20	21.1	21,829	0.10%
2022/05/13	10	54.17	5.2	54.10	54.30	4.8	21,687	0.02%
2022/05/12	38.2	54.99	27	55.41	54.10	11.2	21,631	0.05%
2022/05/11	27.1	56.55	3.2	56.33	56.20	23.9	21,071	0.11%
2022/05/10	8.3	57.86	2	57.50	58.00	6.3	20,754	0.03%
2022/05/09	7.4	58.84	16.5	59.08	58.70	-9.1	20,458	-0.04%
2022/05/06	1.1	60.95	7	61.09	61.20	-5.9	20,385	-0.03%
2022/05/05	2	62.85	17	62.49	62.30	-15	20,764	-0.07%
2022/05/03	0	0.00	1	62.50	62.30	-1	21,465	0.00%
2022/04/28	4	61.68	21	61.88	62.10	-17	22,381	-0.08%
2022/04/27	22	62.57	14	62.23	62.00	8	22,558	0.04%
2022/04/26	11	63.61	0.5	63.70	64.00	10.5	22,855	0.05%
2022/04/25	20	63.10	0	0.00	63.80	20	23,163	0.09%
2022/04/22	3.2	63.63	6	63.87	64.20	-2.8	23,431	-0.01%
2022/04/21	0	0.00	2	63.25	63.90	-2	24,414	-0.01%
2022/04/20	0	0.00	7	63.17	63.90	-7	25,839	-0.03%
2022/04/19	40.1	63.80	40	63.10	62.70	0.1	26,378	0.00%
2022/04/18	0	0.00	50	63.40	62.80	-50	27,777	-0.18%
2022/04/15	1.8	64.21	24	64.01	64.00	-22.2	27,751	-0.08%
2022/04/14	0.1	64.90	0	0.00	64.70	0.1	27,884	0.00%
2022/04/13	0	0.00	7	65.34	65.40	-7	27,974	-0.03%
2022/04/12	1	64.70	41	64.61	64.90	-40	27,981	-0.14%
2022/04/11	4	64.83	114	64.81	64.80	-110	28,013	-0.39%	大賣/鉅額交易
2022/04/08	2	64.60	4	64.80	65.00	-2	28,067	-0.01%
2022/04/07	2	65.15	2.1	65.34	64.80	-0.1	28,116	0.00%
2022/04/06	7	65.24	41.1	65.00	65.50	-34.1	28,488	-0.12%
2022/04/01	0	0.00	4	64.65	65.00	-4	28,650	-0.01%
2022/03/31	1	64.60	2	64.65	64.50	-1	28,580	0.00%
2022/03/30	1	64.10	6	64.32	64.40	-5	28,688	-0.02%
2022/03/29	0.1	63.60	3	63.70	63.80	-2.9	28,632	-0.01%
2022/03/28	1.1	63.11	3	63.43	63.30	-2	28,632	-0.01%
2022/03/25	0	0.00	1	63.60	63.50	-1	28,679	0.00%
2022/03/24	5	63.78	4	64.15	64.30	1	28,745	0.00%
2022/03/23	22.5	64.70	7.1	64.71	64.80	15.4	28,715	0.05%
2022/03/22	4.4	63.51	1	63.60	63.60	3.4	28,460	0.01%
2022/03/21	2.3	63.49	1	63.40	63.60	1.3	28,562	0.00%
2022/03/18	12	63.59	3.4	63.55	63.30	8.6	28,550	0.03%
2022/03/17	1.3	62.73	10	62.96	63.10	-8.7	28,392	-0.03%
2022/03/16	20	61.80	2	61.75	62.00	18	28,028	0.06%
2022/03/15	2	61.15	8.1	61.10	61.30	-6.1	27,888	-0.02%
2022/03/14	20	61.30	4	61.15	61.20	16	27,942	0.06%
2022/03/11	1.5	60.37	52	60.36	60.30	-50.5	28,019	-0.18%
2022/03/10	20.1	60.40	8	60.23	60.30	12.1	28,069	0.04%
2022/03/09	9.1	59.08	10	58.98	59.00	-0.9	27,951	0.00%
2022/03/08	19	58.26	11.2	58.32	58.50	7.8	27,980	0.03%
2022/03/07	57.1	59.16	53	59.41	59.40	4.1	27,493	0.01%
2022/03/04	20.7	61.36	6	61.50	61.20	14.7	27,369	0.05%
2022/03/03	2	62.00	2	62.15	62.10	0	27,473	0.00%
2022/03/02	32.1	61.91	5	62.00	62.00	27.1	28,000	0.10%
2022/03/01	13	62.05	9	62.28	62.60	4	28,021	0.01%
2022/02/25	12.2	62.01	3	61.93	62.30	9.2	27,836	0.03%
2022/02/24	11.1	62.87	37	62.95	63.00	-25.9	27,194	-0.10%
2022/02/23	0	63.76	0	0.00	63.70	0	26,972	0.00%
2022/02/22	2	63.75	16	63.71	63.70	-14	27,302	-0.05%
2022/02/21	17	64.34	0	0.00	64.60	17	27,870	0.06%
2022/02/18	0	64.70	5.5	64.52	64.60	-5.5	28,908	-0.02%
2022/02/17	3	64.57	9.5	64.81	64.70	-6.5	28,921	-0.02%
2022/02/16	13	64.45	0	0.00	64.80	13	29,058	0.04%
2022/02/15	8	64.70	1	64.40	64.30	7	29,080	0.02%
2022/02/14	23.5	64.11	4	64.05	64.20	19.5	28,997	0.07%
2022/02/11	1	65.70	0	0.00	65.60	1	28,556	0.00%
2022/02/10	11	65.38	5	65.20	65.80	6	28,542	0.02%
2022/02/09	0	0.00	5	65.90	66.00	-5	28,438	-0.02%
2022/02/08	22.3	65.98	10	65.90	66.00	12.2	28,310	0.04%
2022/02/07	12	65.26	5.5	65.05	65.70	6.5	28,037	0.02%
2022/01/26	6	63.35	1	63.20	63.30	5	27,436	0.02%
2022/01/25	12.1	62.95	1	63.00	63.00	11.1	27,281	0.04%
2022/01/24	5	63.98	7	63.97	64.30	-2	26,533	-0.01%
2022/01/21	18	64.61	5.2	64.72	64.40	12.9	26,308	0.05%
2022/01/20	20	65.75	8	65.58	65.80	12	25,817	0.05%
2022/01/19	53	65.95	42	66.36	66.10	11	25,418	0.04%
2022/01/18	43	66.80	17.1	66.66	66.90	25.9	25,119	0.10%
2022/01/17	12	66.72	21.3	67.03	66.50	-9.2	24,722	-0.04%
2022/01/14	31	67.58	123	67.57	67.70	-92	24,258	-0.38%	大賣/
2022/01/13	74	66.83	36.4	66.73	67.40	37.6	23,316	0.16%
2022/01/12	14.1	64.51	18.2	64.41	64.70	-4.1	21,953	-0.02%
2022/01/11	20	63.80	83.9	64.10	64.50	-63.9	21,511	-0.30%
2022/01/10	4.3	62.03	3	61.97	62.10	1.3	20,409	0.01%
2022/01/07	3.1	62.00	10	62.30	62.00	-6.9	20,966	-0.03%
2022/01/06	5	62.00	2	61.95	62.00	3	20,926	0.01%
2022/01/05	1.1	61.62	1.1	61.81	61.90	0	21,025	0.00%
2022/01/04	0	0.00	1	61.60	62.00	-1	21,301	0.00%
2022/01/03	1.1	61.91	9.1	61.90	61.60	-8	21,247	-0.04%
2021/12/30	11.1	62.61	0	0.00	62.50	11.1	21,312	0.05%
2021/12/29	7	63.06	99.4	62.75	63.00	-92.4	21,562	-0.43%
2021/12/28	2.1	62.09	36.5	62.18	62.30	-34.4	21,270	-0.16%
2021/12/27	3.4	61.29	2	61.40	61.30	1.4	21,022	0.01%
2021/12/24	0	0.00	8	60.98	61.10	-8	21,269	-0.04%
2021/12/23	1	60.40	0	0.00	60.50	1	21,191	0.00%
2021/12/22	3	60.17	1	60.20	60.30	2	21,569	0.01%
2021/12/21	1.4	60.23	1	60.20	60.30	0.4	21,880	0.00%
2021/12/20	15.2	60.03	1	59.90	59.90	14.2	22,127	0.06%
2021/12/17	0.1	60.40	0	0.00	60.50	0.1	22,128	0.00%
2021/12/16	5	60.10	0	0.00	60.30	5	22,181	0.02%
2021/12/15	1.4	59.91	0	0.00	59.80	1.4	23,144	0.01%
2021/12/14	8.9	60.21	3.3	60.20	60.20	5.6	23,418	0.02%
2021/12/13	12.1	61.06	3	61.10	60.70	9.1	23,489	0.04%
2021/12/10	0.2	60.50	0	0.00	60.50	0.2	23,478	0.00%
2021/12/09	2.9	60.62	3.2	60.51	60.70	-0.3	23,745	0.00%
2021/12/08	6	60.88	4.8	60.91	60.70	1.2	24,282	0.00%
2021/12/07	1.3	59.86	4.1	59.84	60.70	-2.9	24,250	-0.01%
2021/12/06	13	59.65	2	60.00	60.00	11	24,185	0.05%
2021/12/03	6	60.15	0.3	60.00	59.90	5.7	24,450	0.02%
2021/12/02	9	59.38	1	59.50	59.50	8	24,487	0.03%
2021/12/01	2.1	59.51	4	59.65	59.90	-2	24,530	-0.01%
2021/11/30	5	59.34	7	59.71	60.00	-2	24,737	-0.01%
2021/11/29	22	59.42	12	59.19	59.30	10	24,589	0.04%
2021/11/26	29.1	60.16	8	60.88	60.20	21.1	24,564	0.09%
2021/11/25	0	0.00	5.3	61.01	61.60	-5.3	24,616	-0.02%
2021/11/24	5	61.70	4	61.60	61.10	1	25,499	0.00%
2021/11/23	6	61.02	0	0.00	60.80	6	26,165	0.02%
2021/11/22	10	61.12	7.2	61.33	61.10	2.8	26,300	0.01%
2021/11/19	8.2	62.21	20	62.05	61.80	-11.9	26,148	-0.05%
2021/11/18	25	62.68	58.2	62.67	63.00	-33.2	26,009	-0.13%
2021/11/17	32.4	61.47	38.2	61.32	62.20	-5.8	25,582	-0.02%
2021/11/16	2.3	59.61	7	59.99	60.00	-4.7	24,753	-0.02%
2021/11/15	7	59.73	3	60.20	59.70	4	25,028	0.02%
2021/11/12	0	0.00	7.5	58.87	58.90	-7.5	25,037	-0.03%
2021/11/11	30	58.54	2	58.55	58.60	28	25,109	0.11%
2021/11/10	6	58.50	3	58.57	58.60	3	25,537	0.01%
2021/11/09	1.1	58.40	0	0.00	58.50	1.1	25,888	0.00%
2021/11/08	0	0.00	20	58.49	58.70	-20	26,117	-0.08%
2021/11/05	1	57.70	5	58.10	58.50	-4	26,758	-0.01%
2021/11/04	1	58.30	0	58.30	57.90	1	26,864	0.00%
2021/11/03	13	57.45	0	57.70	57.60	13	27,081	0.05%
2021/11/02	11	58.00	3	57.80	57.40	8	27,239	0.03%
2021/11/01	3.1	57.90	3	58.30	57.60	0.1	27,260	0.00%
2021/10/29	0	0.00	6	58.28	58.10	-6	27,334	-0.02%
2021/10/28	5	58.14	8	58.13	58.10	-3	27,308	-0.01%
2021/10/27	1	58.50	0	0.00	58.70	1	27,635	0.00%
2021/10/26	3	58.77	16.1	59.05	59.10	-13.1	27,866	-0.05%
2021/10/25	2	58.60	1	58.50	58.40	1	28,078	0.00%
2021/10/22	2.7	58.31	1.2	58.38	58.30	1.5	29,110	0.01%
2021/10/21	1	58.90	4	58.75	58.70	-3	29,638	-0.01%
2021/10/20	7	58.24	17.2	58.49	58.30	-10.2	30,673	-0.03%
2021/10/19	2.2	58.77	0	0.00	58.40	2.2	31,486	0.01%
2021/10/18	1	58.50	20	58.79	58.70	-19	32,501	-0.06%
2021/10/15	6	57.77	29	58.11	58.30	-23	32,787	-0.07%
2021/10/14	1	56.50	3.3	56.60	56.60	-2.3	33,317	-0.01%
2021/10/13	5	56.80	9	56.47	56.20	-4	33,994	-0.01%
2021/10/12	16.2	55.95	2.8	56.17	56.40	13.4	34,767	0.04%
2021/10/08	3	57.10	1	57.00	57.10	2	35,161	0.01%
2021/10/07	10	57.50	2	57.60	57.10	8	35,822	0.02%
2021/10/06	7	56.79	0	0.00	57.10	7	36,388	0.02%
2021/10/05	5.3	56.05	10	56.00	56.40	-4.7	37,311	-0.01%
2021/10/04	4.2	56.68	0	0.00	56.60	4.2	37,369	0.01%
2021/10/01	18.2	56.87	3.1	56.84	56.90	15.1	37,567	0.04%
2021/09/30	2	57.85	11.2	57.91	57.90	-9.2	37,394	-0.02%
2021/09/29	4.2	57.79	3.1	57.59	58.00	1.1	37,382	0.00%
2021/09/28	1.1	58.78	13	58.88	59.00	-11.9	37,072	-0.03%
2021/09/27	3	58.67	2.5	58.36	58.70	0.6	36,833	0.00%
2021/09/24	1.1	57.72	2.1	57.72	57.80	-1	36,647	0.00%
2021/09/23	4	57.40	0.6	57.55	57.50	3.4	36,726	0.01%
2021/09/22	42.2	56.78	2	56.30	56.80	40.2	36,863	0.11%
2021/09/17	12	59.05	13	59.13	58.90	-1	35,916	0.00%
2021/09/16	6	59.70	3	60.00	59.70	3	35,754	0.01%
2021/09/15	1.2	59.43	3	59.53	59.50	-1.8	35,725	-0.01%
2021/09/14	10.1	59.92	22	59.92	59.80	-12	36,050	-0.03%
2021/09/13	8	59.85	19.1	59.82	59.90	-11.1	35,934	-0.03%
2021/09/10	17	59.21	3.4	59.12	59.20	13.6	36,179	0.04%
2021/09/09	3.1	58.34	1	58.50	58.70	2.1	36,410	0.01%
2021/09/08	0	0.00	10.3	58.31	58.50	-10.3	36,458	-0.03%
2021/09/07	2	59.20	50	59.15	59.20	-48	36,413	-0.13%
2021/09/06	10	59.15	6	59.28	59.20	4	36,440	0.01%
2021/09/03	15	59.51	22.1	59.49	59.60	-7.1	36,509	-0.02%
2021/09/02	13.1	58.86	5	58.60	58.70	8.1	36,261	0.02%
2021/09/01	6	59.27	22	59.38	59.20	-16	36,128	-0.04%
2021/08/31	22.6	59.35	29	59.20	59.60	-6.4	35,983	-0.02%
2021/08/30	27.6	59.11	132	59.09	59.50	-104.4	35,573	-0.29%	大賣/鉅額交易
2021/08/27	28	57.46	76	56.96	57.70	-48	34,791	-0.14%
2021/08/26	4	56.00	38.1	55.87	56.00	-34.1	34,212	-0.10%
2021/08/25	1.1	55.80	1	55.70	56.00	0.1	34,213	0.00%
2021/08/24	0	0.00	14	55.59	55.80	-14	34,194	-0.04%
2021/08/23	6	54.85	17	54.98	55.10	-11	34,292	-0.03%
2021/08/20	1	53.50	3	53.90	53.70	-2	34,591	-0.01%
2021/08/19	8.1	53.97	6	54.18	53.80	2.1	35,416	0.01%
2021/08/18	14	54.16	8	54.28	54.40	6	35,187	0.02%
2021/08/17	0	0.00	4	54.60	54.70	-4	35,285	-0.01%
2021/08/16	19	54.14	4	54.78	54.30	15	35,474	0.04%
2021/08/13	9	55.00	1	55.40	55.00	8	36,182	0.02%
2021/08/12	4	56.18	1	56.00	56.00	3	36,421	0.01%
2021/08/11	7	56.18	22.4	56.02	56.00	-15.4	37,296	-0.04%
2021/08/10	1	54.90	2	55.30	54.90	-1	37,950	0.00%
2021/08/09	13	54.88	15	54.94	55.20	-2	38,888	-0.01%
2021/08/06	9.4	55.00	2	55.25	55.10	7.4	39,246	0.02%
2021/08/05	0	0.00	11.3	55.35	55.20	-11.3	40,324	-0.03%
2021/08/04	7.1	55.32	6	55.33	55.20	1.1	42,419	0.00%
2021/08/03	8.1	55.13	4	55.40	55.40	4.1	44,489	0.01%
2021/08/02	3	54.97	3	54.50	55.80	0	45,914	0.00%
2021/07/30	8	54.21	13	54.35	54.30	-5	46,113	-0.01%
2021/07/29	8	54.11	6.7	54.50	54.80	1.3	46,829	0.00%
2021/07/28	74.1	53.54	5	53.72	53.80	69.1	47,764	0.14%
2021/07/27	22.1	55.16	20.1	55.07	55.00	1.9	47,571	0.00%
2021/07/26	50.3	56.90	5	56.84	56.20	45.3	48,078	0.09%
2021/07/23	17	60.22	42.1	60.06	60.30	-25.1	47,224	-0.05%
2021/07/22	18	60.18	60.6	59.87	60.10	-42.6	46,760	-0.09%
2021/07/21	13.1	58.08	8	58.40	58.30	5.1	46,106	0.01%
2021/07/20	39.1	58.01	14.2	58.25	57.90	24.9	46,010	0.05%
2021/07/19	18	60.04	3	60.00	59.70	15	45,057	0.03%
2021/07/16	26	58.95	43.6	59.04	59.80	-17.6	44,842	-0.04%
2021/07/15	15	58.17	44.4	58.08	58.10	-29.4	44,376	-0.07%
2021/07/14	1.2	57.09	15	57.14	57.00	-13.8	44,314	-0.03%
2021/07/13	15.1	56.45	6	56.55	56.10	9.1	44,523	0.02%
2021/07/12	22.5	56.06	40	56.35	55.70	-17.5	44,050	-0.04%
2021/07/08	9	54.69	3.1	54.56	54.40	5.9	43,206	0.01%
2021/07/07	1	53.80	3.2	53.84	54.00	-2.2	43,295	-0.01%
2021/07/06	2	54.20	106	54.29	54.10	-104	43,898	-0.24%	大賣/鉅額交易
2021/07/05	1	54.30	4	54.25	54.20	-3	44,023	-0.01%
2021/07/02	0	0.00	7	53.90	53.90	-7	44,053	-0.02%
2021/07/01	1.5	53.93	12	54.16	53.90	-10.5	44,129	-0.02%
2021/06/29	22	53.59	24	53.85	53.70	-2	44,258	0.00%
2021/06/28	0	0.00	9.5	54.26	54.30	-9.5	44,316	-0.02%
2021/06/25	23	54.13	104	54.45	54.30	-81	44,617	-0.18%	大賣/
2021/06/24	6	53.60	32	53.78	53.80	-26	44,881	-0.06%
2021/06/23	13	53.75	23	53.75	54.10	-10	45,398	-0.02%
2021/06/22	15	52.61	11	52.80	52.60	4	45,248	0.01%
2021/06/21	92	52.05	4	51.98	52.00	88	45,507	0.19%
2021/06/18	21	53.62	5	53.50	53.60	16	45,701	0.04%
2021/06/17	28	53.99	2	53.90	54.00	26	45,680	0.06%
2021/06/16	5.1	53.90	13	54.28	54.30	-7.9	46,507	-0.02%
2021/06/15	12	54.30	25.3	54.38	54.30	-13.3	46,545	-0.03%
2021/06/11	7	54.73	81.2	54.69	54.50	-74.2	46,897	-0.16%
2021/06/10	6	54.30	37	54.51	54.70	-31	46,959	-0.07%
2021/06/09	34	54.14	8	54.11	54.30	26	47,718	0.05%
2021/06/08	0	0.00	46	54.71	54.80	-46	48,075	-0.10%
2021/06/07	34	54.29	16	54.21	54.70	18	49,977	0.04%
2021/06/04	16	55.01	11.5	55.02	55.00	4.5	50,528	0.01%
2021/06/03	7	56.06	10	56.02	55.80	-3	51,515	-0.01%
2021/06/02	164	56.09	80.1	56.23	56.30	83.9	51,779	0.16%	大買/
2021/06/01	10	55.87	9.1	55.65	55.80	0.9	51,618	0.00%
2021/05/31	9	55.92	19	55.89	55.90	-10	51,771	-0.02%
2021/05/28	26	54.83	39	55.17	55.50	-13	51,748	-0.03%
2021/05/27	35	53.41	28.1	54.00	54.40	6.9	51,388	0.01%
2021/05/26	2	53.95	31	53.96	54.40	-29	51,390	-0.06%
2021/05/25	6	54.47	1.6	54.56	54.30	4.4	52,113	0.01%
2021/05/24	18.1	53.51	11	53.63	53.90	7.1	52,112	0.01%
2021/05/21	31	55.16	52	54.28	54.20	-21	52,164	-0.04%
2021/05/20	0	0.00	12.6	53.50	53.30	-12.6	51,138	-0.02%
2021/05/19	59	54.17	48	54.12	54.30	11	50,805	0.02%
2021/05/18	22	52.95	67.5	53.32	53.50	-45.5	50,042	-0.09%
2021/05/17	35.1	48.88	56.3	49.38	48.65	-21.2	49,415	-0.04%
2021/05/14	62	51.80	33.2	51.52	51.50	28.8	48,429	0.06%
2021/05/13	40	51.29	116	50.67	51.10	-76	47,837	-0.16%	大賣/
2021/05/12	52.2	53.65	35.6	53.07	52.30	16.6	46,707	0.04%
2021/05/11	145.2	57.58	170	57.25	56.60	-24.8	44,799	-0.06%	大買/大賣/
2021/05/10	164	57.18	558.7	56.64	58.20	-394.7	42,722	-0.92%	大買/大賣/鉅額交易
2021/05/07	6	55.07	95.2	55.04	55.10	-89.2	41,585	-0.21%
2021/05/06	188	54.89	85.5	54.90	54.40	102.5	41,421	0.25%	大買/鉅額交易
2021/05/05	69	53.72	72.8	53.70	53.60	-3.8	40,596	-0.01%
2021/05/04	27.8	51.95	17	51.96	51.70	10.8	39,590	0.03%
2021/05/03	38	53.22	163.6	53.70	52.60	-125.6	38,914	-0.32%	大賣/鉅額交易
2021/04/29	12.2	52.30	5.4	52.69	52.30	6.8	38,083	0.02%
2021/04/28	128	52.88	100.6	53.40	53.00	27.4	37,858	0.07%	大買/
2021/04/27	6	52.47	35	52.71	52.90	-29	37,854	-0.08%
2021/04/26	9	52.07	54	51.96	52.10	-45	37,332	-0.12%
2021/04/23	7	50.87	7	50.73	50.90	0	37,028	0.00%
2021/04/22	13	51.27	48	51.09	50.70	-35	37,188	-0.09%
2021/04/21	137	50.70	19	50.61	50.90	118	36,739	0.32%	大買/鉅額交易
2021/04/20	44.1	51.17	12.5	51.08	51.40	31.6	36,446	0.09%
2021/04/19	74.1	50.86	152	51.21	51.60	-77.9	36,139	-0.22%	大賣/
2021/04/16	10	49.40	29	49.69	49.85	-19	35,728	-0.05%
2021/04/15	25	49.60	65	49.52	49.80	-40	36,111	-0.11%
2021/04/14	24	48.65	34.4	48.36	48.55	-10.3	35,836	-0.03%
2021/04/13	59	49.31	47.8	49.40	49.00	11.2	35,813	0.03%
2021/04/12	4	48.48	12.1	48.70	48.80	-8.1	35,490	-0.02%
2021/04/09	4	47.26	8.1	47.26	47.25	-4.1	34,922	-0.01%
2021/04/08	4	47.63	3.4	47.63	47.65	0.6	34,974	0.00%
2021/04/07	15.5	47.67	3.3	47.74	48.00	12.3	35,423	0.03%
2021/04/06	6	48.13	16	47.99	48.00	-10	35,289	-0.03%
2021/04/01	11.5	47.99	9.2	47.91	47.95	2.3	35,054	0.01%
2021/03/31	15	48.13	5	48.20	47.95	10	34,785	0.03%
2021/03/30	6	47.78	5	47.76	48.00	1	34,421	0.00%
2021/03/29	22.2	48.09	49	48.01	48.00	-26.9	34,025	-0.08%
2021/03/26	14	47.15	90	47.51	47.60	-76	33,554	-0.23%
2021/03/25	14.9	46.86	21.2	46.88	46.85	-6.3	32,936	-0.02%
2021/03/24	14	46.45	7	46.48	46.50	7	32,734	0.02%
2021/03/23	3.1	46.53	42	46.67	46.80	-38.9	32,299	-0.12%
2021/03/22	13	45.26	22	45.16	45.60	-9	31,355	-0.03%
2021/03/19	14	44.85	13.4	45.01	44.60	0.6	31,210	0.00%
2021/03/18	10	45.72	7	45.75	45.45	3	30,492	0.01%
2021/03/17	39	45.78	5	45.83	45.80	34	30,786	0.11%
2021/03/16	2	46.38	5	46.34	46.45	-3	30,652	-0.01%
2021/03/15	4	46.73	30	46.78	46.70	-26	30,476	-0.09%
2021/03/12	11	45.76	19.5	45.76	45.90	-8.5	29,745	-0.03%
2021/03/11	141	45.78	93.7	46.02	45.75	47.3	29,369	0.16%	大買/
2021/03/10	6	44.51	114.1	44.52	44.55	-108.1	27,637	-0.39%	大賣/鉅額交易
2021/03/09	11	43.93	127.2	43.99	44.30	-116.2	27,111	-0.43%	大賣/鉅額交易
2021/03/08	3	42.80	44	42.95	42.90	-41	26,040	-0.16%
2021/03/05	3	42.27	2.7	42.49	42.55	0.3	25,732	0.00%
2021/03/04	12	42.13	0	0.00	42.35	12	26,329	0.05%
2021/03/03	11	42.52	24	42.67	42.55	-13	26,140	-0.05%
2021/03/02	17	42.10	17	42.61	41.90	0	25,848	0.00%
2021/02/26	69.8	42.22	4	42.93	41.95	65.8	25,574	0.26%
2021/02/25	20	43.42	136	43.24	43.60	-116	24,484	-0.47%	大賣/鉅額交易
2021/02/24	2.3	42.82	31	42.94	42.65	-28.7	23,685	-0.12%
2021/02/23	10	42.41	66	42.42	42.70	-56	23,411	-0.24%
2021/02/22	29.3	41.94	3	42.00	42.05	26.3	23,044	0.11%
2021/02/19	9	41.95	17	41.95	41.85	-8	23,212	-0.03%
2021/02/18	4.5	42.21	41	42.20	42.20	-36.5	23,510	-0.16%
2021/02/17	35.1	41.34	30	41.84	41.95	5.1	23,256	0.02%
2021/02/05	3	40.57	7	40.68	40.60	-4	22,569	-0.02%
2021/02/04	1	40.35	6	40.59	40.70	-5	22,690	-0.02%
2021/02/03	21	40.11	0	0.00	40.30	21	23,248	0.09%
2021/02/02	2	40.25	5	40.23	40.30	-3	23,781	-0.01%
2021/02/01	14	39.99	1	40.05	39.90	13	23,619	0.06%
2021/01/29	30	39.96	0	0.00	39.90	30	23,454	0.13%
2021/01/28	26	40.16	6	40.19	40.10	20	23,051	0.09%
2021/01/27	7	40.59	5	40.70	40.50	2	22,758	0.01%
2021/01/26	25.2	40.56	10	40.72	40.50	15.2	22,636	0.07%
2021/01/25	4.3	40.84	0	0.00	41.00	4.3	22,281	0.02%
2021/01/22	4	40.59	0	0.00	40.55	4	22,278	0.02%
2021/01/21	8	40.76	3	40.72	40.65	5	22,163	0.02%
2021/01/20	20	40.91	28	41.04	40.65	-8	22,023	-0.04%
2021/01/19	1	41.40	1.1	41.50	41.35	-0.1	21,456	0.00%
2021/01/18	18	41.26	0	0.00	41.20	18	21,418	0.08%
2021/01/15	29	42.01	17	42.03	41.80	12	21,144	0.06%
2021/01/14	4	42.30	26	42.27	42.50	-22	20,941	-0.11%
2021/01/13	36	42.36	46	42.36	42.40	-10	20,773	-0.05%
2021/01/12	36	42.64	7	42.43	42.30	29	20,539	0.14%
2021/01/11	74	42.99	4	43.04	42.60	70	20,111	0.35%
2021/01/08	9	42.36	29	42.36	42.85	-20	19,630	-0.10%
2021/01/07	6	41.73	15	41.96	41.90	-9	19,033	-0.05%
2021/01/06	11.4	41.99	20	41.75	41.55	-8.6	18,772	-0.05%
2021/01/05	43	42.04	26	42.10	42.10	17	18,538	0.09%
2021/01/04	2	42.10	3	41.85	42.05	-1	18,450	-0.01%
2020/12/31	9	42.39	6.1	42.36	42.25	2.9	18,361	0.02%
2020/12/30	3	41.88	39.7	41.92	42.20	-36.7	18,042	-0.20%
2020/12/29	0	0.00	6	41.46	41.35	-6	17,439	-0.03%
2020/12/28	2	41.30	0	0.00	41.30	2	17,426	0.01%
2020/12/25	2	41.05	0	0.00	41.15	2	17,445	0.01%
2020/12/24	1	41.05	2	41.25	41.00	-1	17,480	-0.01%
2020/12/23	26	40.99	0	0.00	40.95	26	17,482	0.15%
2020/12/21	1	41.05	4	41.10	41.55	-3	17,838	-0.02%
2020/12/18	15	41.07	30	41.20	41.20	-15	17,909	-0.08%
2020/12/17	6	41.25	1	41.35	41.35	5	17,886	0.03%
2020/12/16	0	0.00	2	41.55	41.55	-2	18,034	-0.01%
2020/12/15	23	41.10	3	41.35	41.10	20	18,107	0.11%
2020/12/14	8	41.85	17	41.94	41.80	-9	18,052	-0.05%
2020/12/11	23	41.92	55	41.92	41.95	-32	17,874	-0.18%
2020/12/10	17	41.35	61	41.28	41.45	-44	17,252	-0.26%
2020/12/09	0	0.00	12	40.82	41.00	-12	16,918	-0.07%
2020/12/08	11	40.49	10.2	40.88	40.95	0.8	16,800	0.00%
2020/12/07	6	40.75	9	40.91	40.95	-3	16,625	-0.02%
2020/12/04	14.6	40.45	2	40.75	40.75	12.6	16,401	0.08%
2020/12/03	5.7	40.39	0	0.00	40.30	5.7	16,082	0.04%
2020/12/02	10	40.60	0	0.00	40.50	10	15,847	0.06%
2020/12/01	3	40.45	3.1	40.60	40.70	-0.1	15,754	0.00%
2020/11/30	44.1	40.74	0	0.00	40.40	44.1	15,706	0.28%
2020/11/27	13	41.38	0	0.00	41.35	13	15,118	0.09%
2020/11/26	1	41.40	2	41.40	41.50	-1	15,129	-0.01%
2020/11/25	3	41.57	5	41.75	41.45	-2	15,243	-0.01%
2020/11/24	1	41.60	6	41.55	41.50	-5	15,216	-0.03%
2020/11/23	2.6	41.61	107	41.66	41.70	-104.4	15,219	-0.69%	大賣/鉅額交易
2020/11/20	19.9	41.13	1.3	41.13	41.30	18.6	15,158	0.12%
2020/11/19	18	41.60	1.7	41.53	41.50	16.3	15,078	0.11%
2020/11/18	0.9	41.70	15	41.73	41.80	-14.1	14,889	-0.09%
2020/11/17	15	41.27	52.1	41.38	41.50	-37.1	14,523	-0.26%
2020/11/16	1	40.80	11.7	40.84	40.95	-10.7	14,234	-0.08%
2020/11/13	0	0.00	10	40.50	40.55	-10	14,240	-0.07%
2020/11/12	4	40.43	7.1	40.61	40.55	-3.1	14,160	-0.02%
2020/11/11	30	40.90	75	40.99	41.25	-45	13,958	-0.32%
2020/11/10	25	40.06	123	40.20	40.40	-98	13,287	-0.74%	大賣/
2020/11/09	0	39.30	19	39.56	39.60	-19	12,736	-0.15%
2020/11/06	1	39.15	9	39.18	39.30	-8	12,766	-0.06%
2020/11/05	42	39.00	45	39.20	39.20	-3	12,944	-0.02%
2020/11/04	0.1	39.00	12	39.03	39.15	-12	13,025	-0.09%
2020/11/03	1	38.90	5	38.83	38.90	-4	12,916	-0.03%
2020/10/30	0	0.00	3	38.45	38.40	-3	12,953	-0.02%
2020/10/29	9	38.19	0	0.00	38.15	9	12,795	0.07%
2020/10/28	1	38.50	0	0.00	38.60	1	12,906	0.01%
2020/10/27	2	38.63	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0	0.00	38	38.82	38.95	-38	13,285	-0.29%
2020/10/23	8	38.49	0	0.00	38.60	8	13,364	0.06%
2020/10/22	2	38.55	3	38.42	38.50	-1	13,557	-0.01%
2020/10/21	0	0.00	20.8	38.50	38.40	-20.8	13,560	-0.15%
2020/10/20	3.1	38.26	0	0.00	38.45	3.1	13,633	0.02%
2020/10/16	74	38.21	0	0.00	38.15	74	13,761	0.54%
2020/10/15	73	38.29	0	0.00	38.20	73	13,918	0.52%
2020/10/14	2	38.70	0	0.00	38.60	2	13,826	0.01%
2020/10/13	58	38.41	0	0.00	38.45	58	13,800	0.42%
2020/10/12	96	38.40	0	0.00	38.60	96	13,841	0.69%
2020/10/08	8	38.44	0	0.00	38.45	8	13,875	0.06%
2020/10/07	1	38.70	0	0.00	38.60	1	13,829	0.01%
2020/10/06	7	38.69	0	0.00	38.65	7	13,931	0.05%
2020/10/05	4	38.48	0	0.00	38.45	4	14,007	0.03%
2020/09/30	1.1	38.66	1	38.90	38.60	0.1	14,128	0.00%
2020/09/29	1	38.70	2	38.75	38.70	-1	14,196	-0.01%
2020/09/28	1.2	38.48	0	0.00	38.55	1.2	14,372	0.01%
2020/09/25	7	38.08	1	38.05	38.10	6	14,579	0.04%
2020/09/24	60	38.16	0	0.00	38.00	60	14,574	0.41%
2020/09/23	9.8	38.76	3	38.88	39.00	6.8	14,327	0.05%
2020/09/22	24	38.90	12	39.06	39.00	12	14,432	0.08%
2020/09/21	52	39.25	2	39.20	39.10	50	14,877	0.34%
2020/09/18	21	39.57	1	39.55	39.50	20	14,881	0.13%
2020/09/17	17	39.79	0	0.00	39.65	17	14,810	0.11%
2020/09/16	1	39.95	2	40.20	40.20	-1	14,831	-0.01%
2020/09/15	1	40.00	56	39.96	40.10	-55	14,830	-0.37%
2020/09/14	0	0.00	5	40.04	40.10	-5	14,989	-0.03%
2020/09/11	3	39.90	4	39.90	39.90	-1	15,115	-0.01%
2020/09/10	5	39.67	3	39.73	39.75	2	15,285	0.01%
2020/09/09	12	39.19	2	39.35	39.45	10	15,487	0.06%
2020/09/08	11	39.36	0	0.00	39.55	11	15,642	0.07%
2020/09/07	12	39.38	0	0.00	39.35	12	15,853	0.08%
2020/09/04	16	39.50	0	0.00	39.45	16	16,308	0.10%
2020/09/03	1.1	39.80	0	0.00	39.85	1.1	16,380	0.01%
2020/09/02	82.2	39.69	1	39.55	39.55	81.2	16,465	0.49%
2020/09/01	7	39.75	0.3	39.90	39.85	6.7	16,564	0.04%
2020/08/31	17	39.84	0	0.00	39.85	17	16,599	0.10%
2020/08/28	23	40.00	0	40.00	39.95	23	16,722	0.14%
2020/08/27	7	40.11	0	0.00	40.00	7	17,168	0.04%
2020/08/26	1	40.25	24	40.55	40.55	-23	17,279	-0.13%
2020/08/25	0	0.00	10	40.31	40.50	-10	17,329	-0.06%
2020/08/24	8	39.84	0	0.00	39.90	8	17,594	0.05%
2020/08/21	10.1	39.85	4	39.96	39.85	6.1	17,819	0.03%
2020/08/20	37	39.83	10	39.70	39.80	27	17,855	0.15%
2020/08/19	17	40.75	11	40.79	40.55	6	17,898	0.03%
2020/08/18	3	40.40	0	0.00	40.60	3	17,722	0.02%
2020/08/17	8	40.36	8	40.65	40.70	0	17,842	0.00%
2020/08/14	2	40.38	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0.8	40.55	18	40.54	40.70	-17.2	17,963	-0.10%
2020/08/12	0.1	40.30	75	40.24	40.45	-74.9	17,944	-0.42%
2020/08/11	13.3	40.04	1	40.00	39.95	12.3	17,791	0.07%
2020/08/10	0	0.00	5	40.31	40.45	-5	17,663	-0.03%
2020/08/07	1	39.90	1	40.05	39.85	0	17,607	0.00%
2020/08/06	8	40.09	3	40.18	40.20	5	17,597	0.03%
2020/08/05	23.2	39.83	3	39.88	39.85	20.2	17,608	0.11%
2020/08/04	1	39.55	0	0.00	39.80	1	17,688	0.01%
2020/08/03	25	39.45	0	0.00	39.25	25	17,735	0.14%
2020/07/31	23	39.70	0	0.00	39.60	23	17,563	0.13%
2020/07/30	3	39.95	0	0.00	40.10	3	17,425	0.02%
2020/07/29	7.7	40.05	4	40.14	40.10	3.7	17,321	0.02%
2020/07/28	14	39.63	4.4	39.89	39.65	9.6	17,566	0.05%
2020/07/27	11	39.98	2	40.08	39.75	9	17,939	0.05%
2020/07/24	2	40.13	20	40.25	40.10	-18	18,009	-0.10%
2020/07/23	6	40.40	0	0.00	40.35	6	17,974	0.03%
2020/07/22	2	40.50	1	40.65	40.65	1	18,028	0.01%
2020/07/21	8	40.46	11	40.52	40.40	-3	17,927	-0.02%
2020/07/20	8	40.41	0	0.00	40.40	8	17,759	0.05%
2020/07/17	4.9	40.60	0	0.00	40.50	4.9	17,823	0.03%
2020/07/16	1	40.65	17.4	40.69	40.55	-16.4	17,975	-0.09%
2020/07/15	0	0.00	9	40.68	40.65	-9	17,924	-0.05%
2020/07/14	2	40.68	1	40.70	40.70	1	18,075	0.01%
2020/07/13	0	0.00	2	40.83	40.95	-2	18,211	-0.01%
2020/07/10	3	40.38	2	40.43	40.25	1	18,277	0.01%
2020/07/09	0	0.00	3	41.15	40.60	-3	18,417	-0.02%
2020/07/08	1	40.80	1	40.90	40.95	0	18,388	0.00%
2020/07/07	2.1	41.16	3	41.10	40.95	-0.9	18,681	0.00%
2020/07/06	2	40.98	19	41.10	41.25	-17	18,613	-0.09%
2020/07/03	6.7	40.61	31	40.46	40.75	-24.3	18,579	-0.13%
2020/07/02	7	40.39	45	40.42	40.30	-38	18,729	-0.20%
2020/07/01	6	40.40	24	40.35	40.35	-18	18,993	-0.09%
2020/06/30	49	41.87	10	41.94	41.85	39	18,782	0.21%
2020/06/29	66	41.86	19	41.94	41.90	47	18,456	0.25%
2020/06/24	2	42.20	16	42.21	42.20	-14	18,341	-0.08%
2020/06/23	0	0.00	6	42.30	42.30	-6	18,481	-0.03%
2020/06/19	0	0.00	3	42.05	42.10	-3	18,574	-0.02%
2020/06/18	10	42.00	5	42.10	42.15	5	18,626	0.03%
2020/06/17	0	0.00	7	42.05	42.20	-7	18,642	-0.04%
2020/06/16	22.5	41.52	35	41.93	41.90	-12.5	19,027	-0.07%
2020/06/15	0	0.00	4	41.10	40.90	-4	19,490	-0.02%
2020/06/12	9	40.53	8	40.53	40.70	1	19,726	0.01%
2020/06/11	18	41.46	3.3	41.70	41.00	14.7	20,145	0.07%
2020/06/10	2	42.30	10	42.26	42.35	-8	20,108	-0.04%
2020/06/09	6	41.98	4.1	41.98	42.00	1.9	20,714	0.01%
2020/06/08	4	41.94	19.2	41.75	41.90	-15.2	21,246	-0.07%
2020/06/05	5	41.30	1	41.65	41.60	4	21,311	0.02%
2020/06/04	0	0.00	15	41.50	41.55	-15	21,536	-0.07%
2020/06/03	17	40.97	62	41.26	41.40	-45	21,897	-0.21%
2020/06/02	1	40.40	1	40.45	40.35	0	21,748	0.00%
2020/06/01	1	40.20	7	40.34	40.25	-6	21,626	-0.03%
2020/05/29	3	39.30	1	39.95	40.05	2	21,638	0.01%
2020/05/28	13	39.64	0	39.65	39.50	13	21,492	0.06%
2020/05/27	0	0.00	1	40.10	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	18	39.93	39.90	-18	22,372	-0.08%
2020/05/25	15	39.03	1	39.20	39.15	14	22,190	0.06%
2020/05/22	6	39.54	2	39.55	39.25	4	22,264	0.02%
2020/05/21	8	39.84	6	39.90	39.95	2	22,347	0.01%
2020/05/20	15	39.72	36	39.74	39.65	-21	22,296	-0.09%
2020/05/19	1.4	39.41	13	39.45	39.45	-11.6	22,238	-0.05%
2020/05/18	1	39.00	1	39.10	39.00	0	22,156	0.00%
2020/05/15	17	39.14	1	39.10	39.05	16	22,160	0.07%
2020/05/14	1	39.35	5	39.15	39.15	-4	22,118	-0.02%
2020/05/13	4	39.40	2	39.35	39.55	2	22,045	0.01%
2020/05/12	0	0.00	4	39.51	39.60	-4	22,039	-0.02%
2020/05/11	2	39.83	25	39.78	39.60	-23	22,106	-0.10%
2020/05/08	3	39.25	3	39.28	39.25	0	22,176	0.00%
2020/05/07	1	38.85	12	38.93	38.85	-11	22,167	-0.05%
2020/05/06	2	38.95	3	38.85	38.80	-1	22,195	0.00%
2020/05/05	17	39.10	5	38.96	38.90	12	22,223	0.05%
2020/05/04	41	38.91	1	39.00	38.80	40	22,279	0.18%
2020/04/30	44.6	39.59	57	39.69	39.90	-12.4	22,046	-0.06%
2020/04/29	0	0.00	34	38.50	38.45	-34	21,797	-0.16%
2020/04/28	1	38.00	1	38.20	38.00	0	21,841	0.00%
2020/04/27	0	0.00	24.1	37.80	38.00	-24.1	22,663	-0.11%
2020/04/24	8.2	37.07	10.2	37.20	37.05	-2	22,655	-0.01%
2020/04/23	10	37.10	0.4	37.40	37.25	9.6	22,786	0.04%
2020/04/22	7	36.74	2	36.80	37.20	5	22,804	0.02%
2020/04/21	17	37.16	15.8	37.25	37.00	1.2	22,784	0.01%
2020/04/20	5.1	38.12	15	38.15	38.00	-9.9	22,772	-0.04%
2020/04/17	0	0.00	19	38.46	38.20	-19	23,025	-0.08%
2020/04/16	21	37.68	0	0.00	37.80	21	22,915	0.09%
2020/04/15	1	38.20	6	38.22	38.30	-5	22,791	-0.02%
2020/04/14	3	37.90	27.1	37.77	38.00	-24.1	22,766	-0.11%
2020/04/13	27	37.69	6	37.35	37.40	21	22,579	0.09%
2020/04/10	13	37.20	47	37.56	37.80	-34	22,597	-0.15%
2020/04/09	21	36.11	3	36.20	36.20	18	22,305	0.08%
2020/04/08	1	35.75	4	35.69	35.75	-3	22,189	-0.01%
2020/04/07	7	35.06	4.4	35.42	35.35	2.6	21,984	0.01%
2020/04/06	7	35.05	7	35.85	35.05	0	21,787	0.00%
2020/04/01	1	35.20	0	0.00	35.25	1	21,471	0.00%
2020/03/31	2	35.65	5	35.40	35.30	-3	21,392	-0.01%
2020/03/30	1	35.60	5	35.60	35.80	-4	21,116	-0.02%
2020/03/27	8	35.96	2	35.98	35.80	6	20,967	0.03%
2020/03/26	5	35.39	24	35.23	35.25	-19	20,711	-0.09%
2020/03/25	8	35.34	3	35.35	35.30	5	20,728	0.02%
2020/03/24	7	34.91	50	35.18	34.65	-43	20,552	-0.21%
2020/03/23	12	34.28	11	34.49	34.15	1	20,477	0.00%
2020/03/20	15	35.27	17	35.32	35.10	-2	20,413	-0.01%
2020/03/19	39.6	34.00	28	33.97	34.00	11.6	19,997	0.06%
2020/03/18	29	34.82	9	34.84	34.65	20	19,782	0.10%
2020/03/17	152	35.08	12	35.09	35.00	140	19,559	0.72%	大買/鉅額交易
2020/03/16	16	35.98	1	36.70	35.80	15	19,289	0.08%
2020/03/13	31.3	35.54	39.1	36.64	37.00	-7.8	18,926	-0.04%
2020/03/12	69.1	37.71	55	37.65	37.50	14.1	18,171	0.08%
2020/03/11	25	38.95	0	0.00	38.60	25	17,595	0.14%
2020/03/10	16	38.87	24	38.80	39.00	-8	17,509	-0.05%
2020/03/09	30	38.68	39	38.64	38.55	-9	17,666	-0.05%
2020/03/06	46	39.54	0	0.00	39.50	46	16,962	0.27%
2020/03/05	0.1	40.20	3	40.15	40.15	-2.9	16,604	-0.02%
2020/03/04	12.1	39.80	0	0.00	39.75	12.1	16,734	0.07%
2020/03/03	21	39.84	0	0.00	39.80	21	16,625	0.13%
2020/03/02	17	39.35	40	39.45	39.50	-23	16,401	-0.14%
2020/02/27	34	40.19	0	0.00	40.05	34	16,358	0.21%
2020/02/26	6	40.41	0	0.00	40.65	6	15,944	0.04%
2020/02/25	4	40.70	22	40.57	40.70	-18	15,823	-0.11%
2020/02/24	23	40.85	5	41.05	40.85	18	15,822	0.11%
2020/02/21	11	41.40	4	41.38	41.30	7	15,705	0.04%
2020/02/20	0.3	41.65	15	41.77	41.60	-14.7	15,756	-0.09%
2020/02/18	20	41.25	29	41.29	41.50	-9	15,879	-0.06%
2020/02/17	5	41.35	1	41.40	41.40	4	15,918	0.03%
2020/02/14	0	0.00	25	41.60	41.65	-25	15,980	-0.16%
2020/02/13	7	41.66	0	0.00	41.60	7	16,248	0.04%
2020/02/12	21	42.00	20	41.82	41.80	1	16,482	0.01%
2020/02/11	8	41.63	22.1	41.56	41.65	-14.1	16,604	-0.08%
2020/02/07	2	41.03	2	41.03	41.05	0	18,245	0.00%
2020/02/06	13	41.29	5	41.34	41.50	8	18,469	0.04%
2020/02/05	15.1	40.66	3	40.85	40.95	12.1	18,523	0.07%
2020/02/04	4	40.41	1	40.75	40.70	3	18,629	0.02%
2020/02/03	18.5	40.05	10	40.03	40.20	8.5	18,821	0.05%
2020/01/31	30.2	40.86	20	40.94	40.65	10.2	18,706	0.05%
2020/01/30	99.4	41.16	17	41.04	40.60	82.4	18,516	0.45%
2020/01/20	7.9	43.06	23	43.09	43.10	-15.1	17,715	-0.09%
2020/01/17	43.1	42.90	10	43.04	43.10	33.1	17,677	0.19%
2020/01/16	0	0.00	15	42.90	42.95	-15	17,637	-0.09%
2020/01/15	1	42.80	4	42.89	42.90	-3	17,693	-0.02%
2020/01/14	27	42.79	33	42.82	42.85	-6	17,768	-0.03%
2020/01/13	44	42.71	19	42.78	42.85	25	17,602	0.14%
2020/01/10	12	42.01	1	42.05	42.05	11	17,528	0.06%
2020/01/09	17	41.96	0	0.00	42.00	17	17,525	0.10%
2020/01/08	17	41.91	7	41.96	41.80	10	17,684	0.06%
2020/01/07	1	42.20	0	0.00	42.20	1	17,626	0.01%
2020/01/06	14.7	42.33	14.1	42.33	42.25	0.6	17,702	0.00%
2020/01/03	14	42.70	7	42.74	42.80	7	17,577	0.04%
2020/01/02	15	42.55	6	42.63	42.55	9	17,567	0.05%
2019/12/31	0	0.00	1	42.60	42.55	-1	17,551	-0.01%
2019/12/30	11	42.70	11	42.64	42.70	0	17,595	0.00%
2019/12/27	1	42.80	16	42.61	42.70	-15	17,644	-0.09%
2019/12/26	1	42.55	0	42.65	42.65	1	17,649	0.01%
2019/12/25	0	0.00	7	42.64	42.60	-7	17,752	-0.04%
2019/12/24	1	42.70	5	42.71	42.65	-4	17,858	-0.02%
2019/12/23	3	42.67	43.9	42.66	42.80	-40.9	17,963	-0.23%
2019/12/20	0	0.00	4	42.73	42.80	-4	17,985	-0.02%
2019/12/19	19	42.76	3	42.92	42.70	16	17,911	0.09%
2019/12/18	1	42.80	6.2	42.92	43.00	-5.2	17,810	-0.03%
2019/12/17	6.1	42.76	3.5	42.79	42.95	2.6	17,822	0.01%
2019/12/16	6.1	42.87	18.6	42.93	42.90	-12.5	17,741	-0.07%
2019/12/13	69.6	42.77	31	42.77	42.90	38.6	17,562	0.22%
2019/12/12	19.1	42.46	27.5	42.52	42.45	-8.4	17,156	-0.05%
2019/12/11	6.7	42.27	59.1	42.16	42.40	-52.4	16,948	-0.31%
2019/12/10	7.4	41.52	12	41.61	41.70	-4.6	16,686	-0.03%
2019/12/09	5.1	41.26	3.1	41.30	41.30	2	16,725	0.01%
2019/12/06	35	41.28	1	41.35	41.25	34	16,803	0.20%
2019/12/05	41.1	41.42	14.4	41.59	41.50	26.7	16,719	0.16%
2019/12/04	25.1	41.24	20.1	41.27	41.30	5	16,638	0.03%
2019/12/03	3	41.73	1	41.75	41.75	2	16,293	0.01%
2019/12/02	3	41.63	3	41.73	41.65	0	16,325	0.00%
2019/11/29	62	41.95	1	42.05	41.70	61	16,305	0.37%
2019/11/28	62	42.40	3	42.40	42.35	59	16,108	0.37%
2019/11/27	4	42.20	1	42.10	42.30	3	16,237	0.02%
2019/11/26	15	42.12	0	0.00	42.00	15	16,257	0.09%
2019/11/25	1	42.45	1	42.50	42.50	0	15,681	0.00%
2019/11/22	5	42.03	2	42.03	42.40	3	15,745	0.02%
2019/11/21	25	41.98	0	0.00	42.05	25	15,785	0.16%
2019/11/20	7	42.33	0	0.00	42.30	7	15,725	0.04%
2019/11/19	7	42.45	9	42.55	42.70	-2	15,676	-0.01%
2019/11/18	6	42.68	7.2	42.73	42.75	-1.2	15,622	-0.01%
2019/11/15	0	0.00	6	42.43	42.55	-6	15,615	-0.04%
2019/11/14	5	42.12	1	42.20	42.15	4	15,650	0.03%
2019/11/13	3	42.35	2	42.60	42.35	1	16,314	0.01%
2019/11/12	14	42.97	5	43.03	42.80	9	16,422	0.05%
2019/11/11	9	42.47	7	42.34	42.25	2	16,218	0.01%
2019/11/08	19	42.62	15	42.65	42.70	4	16,126	0.02%
2019/11/07	12	43.11	39	43.28	42.90	-27	15,987	-0.17%
2019/11/06	66	42.18	153.1	42.56	43.00	-87.1	15,346	-0.57%	大賣/
2019/11/05	21	41.27	27	41.30	41.45	-6	14,376	-0.04%
2019/11/04	0	0.00	6	40.77	40.95	-6	14,252	-0.04%
2019/11/01	24	40.18	0	0.00	40.10	24	14,271	0.17%
2019/10/31	16	40.53	0	0.00	40.30	16	14,303	0.11%
2019/10/30	23	40.86	0	0.00	40.85	23	14,093	0.16%
2019/10/29	0	0.00	0.2	41.15	41.15	-0.2	14,014	0.00%
2019/10/28	2	41.08	0	0.00	41.00	2	13,915	0.01%
2019/10/25	0	0.00	3	41.13	41.00	-3	13,828	-0.02%
2019/10/24	6	41.02	5	40.95	41.15	1	13,751	0.01%
2019/10/23	5	41.02	0	0.00	40.95	5	13,685	0.04%
2019/10/22	11	41.40	11	41.45	41.50	0	13,627	0.00%
2019/10/21	5	41.23	3	41.27	41.30	2	13,518	0.01%
2019/10/18	4	41.03	0	0.00	41.30	4	13,581	0.03%
2019/10/17	6	41.08	3	41.27	41.30	3	13,439	0.02%
2019/10/16	10	41.02	23	41.07	41.10	-13	13,435	-0.10%
2019/10/15	1	40.60	0	0.00	40.55	1	13,414	0.01%
2019/10/14	2	40.65	0.4	40.65	40.65	1.6	13,459	0.01%
2019/10/09	4	40.54	1.3	40.55	40.55	2.7	13,440	0.02%
2019/10/08	0	0.00	6	40.82	40.50	-6	13,540	-0.04%
2019/10/07	1	40.60	4	40.50	40.40	-3	13,502	-0.02%
2019/10/04	7.1	40.36	13	40.48	40.60	-5.9	13,625	-0.04%
2019/10/03	40	40.37	0	0.00	40.30	40	13,615	0.29%
2019/10/02	10	41.01	0	0.00	40.90	10	13,633	0.07%
2019/10/01	4	41.14	6	41.34	41.25	-2	13,634	-0.01%
2019/09/27	9	41.02	0	0.00	40.90	9	13,616	0.07%
2019/09/26	2	41.52	11	41.34	41.20	-9	13,673	-0.07%
2019/09/25	1	41.30	1	41.35	41.45	0	13,724	0.00%
2019/09/24	1	41.50	8	41.38	41.60	-7	14,042	-0.05%
2019/09/23	6	41.21	1	41.40	41.15	5	14,358	0.03%
2019/09/20	1	41.45	8	41.78	41.55	-7	14,704	-0.05%
2019/09/19	0	0.00	7	41.77	41.85	-7	14,570	-0.05%
2019/09/18	1	41.65	2	41.68	41.75	-1	14,537	-0.01%
2019/09/17	0	41.65	22	41.63	41.65	-22	14,537	-0.15%
2019/09/16	0	0.00	2	41.50	41.55	-2	14,558	-0.01%
2019/09/12	11	41.60	11	41.51	41.50	0	14,586	0.00%
2019/09/11	2	41.25	4	41.44	41.40	-2	14,658	-0.01%
2019/09/10	2	41.28	22	41.35	41.40	-20	14,594	-0.14%
2019/09/09	3	40.98	4	40.94	40.95	-1	14,497	-0.01%
2019/09/06	7.5	40.59	16	40.71	40.80	-8.5	14,462	-0.06%
2019/09/05	20	40.10	36	40.38	40.50	-16	14,418	-0.11%
2019/09/04	1	40.00	2	39.90	39.95	-1	14,295	-0.01%
2019/09/03	4	39.88	10	40.05	39.80	-6	14,539	-0.04%
2019/09/02	5.1	40.02	0	0.00	39.95	5.1	14,675	0.03%
2019/08/30	11.1	39.64	179	39.85	40.15	-167.9	14,765	-1.14%	大賣/鉅額交易
2019/08/29	6	39.58	0	0.00	39.50	6	14,673	0.04%
2019/08/28	10	39.93	6	39.99	39.95	4	14,763	0.03%
2019/08/27	3	39.78	0	0.00	39.75	3	14,766	0.02%
2019/08/26	7	39.36	0	0.00	39.50	7	14,823	0.05%
2019/08/23	0	0.00	1	39.85	39.85	-1	14,870	-0.01%
2019/08/22	4	39.43	0	0.00	39.45	4	14,954	0.03%
2019/08/21	4	39.63	0	0.00	39.50	4	16,263	0.02%
2019/08/20	12.1	39.82	1	39.80	39.70	11.1	16,260	0.07%
2019/08/19	3	39.92	1	39.95	40.00	2	16,339	0.01%
2019/08/16	44	39.34	125	39.26	39.55	-81	16,312	-0.50%	大賣/
2019/08/15	26	39.36	0	0.00	39.35	26	15,763	0.16%
2019/08/14	0	0.00	10.1	40.00	39.75	-10.1	15,935	-0.06%
2019/08/13	3	39.93	0	0.00	39.80	3	16,024	0.02%
2019/08/12	25	39.99	11	40.30	40.00	14	16,218	0.09%
2019/08/08	12	40.03	0	0.00	39.95	12	16,545	0.07%
2019/08/07	28.1	39.71	0	0.00	39.80	28.1	16,841	0.17%
2019/08/06	13	39.68	9	39.77	39.90	4	17,733	0.02%
2019/08/05	30	40.00	1	39.95	39.95	29	18,089	0.16%
2019/08/02	25	40.07	0	0.00	40.10	25	18,151	0.14%
2019/08/01	14	40.53	5	40.56	40.50	9	18,301	0.05%
2019/07/31	33	40.91	3	40.93	40.80	30	18,319	0.16%
2019/07/30	34.2	41.15	1	41.15	41.10	33.2	18,294	0.18%
2019/07/29	10.3	41.20	0	0.00	41.20	10.3	18,573	0.06%
2019/07/26	8	41.17	0	0.00	41.15	8	18,848	0.04%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	183	41.24	0	0.00	41.15	183	19,348	0.95%	大買/鉅額交易
2019/07/23	24	41.25	3	41.25	41.20	21	19,390	0.11%
2019/07/22	11.3	41.17	1	41.25	41.40	10.3	19,369	0.05%
2019/07/19	8.1	41.21	3	41.28	41.05	5.1	19,374	0.03%
2019/07/18	5	41.16	2	41.18	41.10	3	19,312	0.02%
2019/07/17	3	41.38	49.4	41.45	41.30	-46.4	19,217	-0.24%
2019/07/16	6	41.52	0	0.00	41.55	6	18,975	0.03%
2019/07/15	48	41.60	0	0.00	41.65	48	18,852	0.25%
2019/07/12	7	41.73	1	41.60	41.60	6	18,882	0.03%
2019/07/11	5	41.98	1	42.20	41.95	4	18,952	0.02%
2019/07/10	2	42.10	1	42.00	42.20	1	19,114	0.01%
2019/07/09	4	41.80	0	0.00	41.85	4	19,150	0.02%
2019/07/08	2	41.88	0	0.00	41.95	2	19,251	0.01%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	2	42.40	4	42.73	42.50	-2	19,631	-0.01%
2019/07/03	4	42.26	30	42.30	42.25	-26	19,901	-0.13%
2019/07/02	7.2	42.50	6	42.70	42.65	1.2	20,241	0.01%
2019/07/01	7	42.44	12.6	42.39	42.70	-5.6	20,202	-0.03%
2019/06/28	8	43.10	2	43.28	43.00	6	19,887	0.03%
2019/06/27	7	43.08	7	43.17	43.20	0	19,625	0.00%
2019/06/26	0.1	42.80	47	42.71	42.75	-46.9	19,534	-0.24%
2019/06/25	1	42.55	2	42.70	42.60	-1	19,924	-0.01%
2019/06/24	0	0.00	1	42.50	42.55	-1	20,254	0.00%
2019/06/21	43	42.39	0	0.00	42.30	43	20,370	0.21%
2019/06/20	23	42.49	0	0.00	42.55	23	20,422	0.11%
2019/06/19	3	42.47	46	42.44	42.55	-43	20,644	-0.21%
2019/06/18	0	0.00	77	41.93	42.20	-77	20,557	-0.37%
2019/06/17	5	41.65	15	41.41	41.65	-10	20,707	-0.05%
2019/06/14	72.3	41.46	0	0.00	41.30	72.3	21,035	0.34%
2019/06/13	2	41.58	1	41.40	41.65	1	21,109	0.00%
2019/06/12	0	0.00	3	41.90	41.90	-3	21,261	-0.01%
2019/06/11	13	41.74	11	41.86	42.10	2	21,226	0.01%
2019/06/10	16	41.01	17	41.25	41.35	-1	20,962	0.00%
2019/06/06	2	40.70	12	40.82	40.75	-10	20,938	-0.05%
2019/06/05	3	41.43	34	41.32	41.10	-31	20,946	-0.15%
2019/06/04	5	41.50	9	41.38	41.45	-4	20,924	-0.02%
2019/06/03	4.5	40.88	20	40.70	41.05	-15.5	20,926	-0.07%
2019/05/31	5	40.75	3	40.92	40.80	2	20,935	0.01%
2019/05/30	8	40.50	0	0.00	40.50	8	20,823	0.04%
2019/05/29	16.1	40.41	1	40.35	40.30	15.1	21,156	0.07%
2019/05/28	10	40.60	10	40.83	40.35	0	21,292	0.00%
2019/05/27	12	40.65	2	40.85	40.75	10	20,084	0.05%
2019/05/24	24	40.92	0	0.00	40.60	24	20,117	0.12%
2019/05/23	2	40.83	0	0.00	41.00	2	20,017	0.01%
2019/05/22	4	41.11	5	41.14	41.15	-1	20,047	0.00%
2019/05/21	8.3	40.94	12	41.02	41.50	-3.7	20,045	-0.02%
2019/05/20	3	40.20	3	40.30	40.20	0	19,732	0.00%
2019/05/17	506	39.91	10	40.11	40.00	496	19,779	2.51%	大買/鉅額交易
2019/05/16	48	40.32	4	40.30	40.00	44	19,523	0.23%
2019/05/15	49.8	41.07	18	41.29	40.95	31.8	19,277	0.16%
2019/05/14	64	40.50	2	40.29	40.45	62	19,168	0.32%
2019/05/13	68	42.31	10	43.00	41.95	58	18,279	0.32%
2019/05/10	26	43.43	64	43.54	43.20	-38	17,969	-0.21%
2019/05/09	53	43.63	6.2	43.78	43.50	46.8	18,064	0.26%
2019/05/08	6	44.03	3	44.12	44.05	3	17,820	0.02%
2019/05/07	6	44.40	8	44.42	44.35	-2	17,976	-0.01%
2019/05/06	34	44.51	55	44.50	44.50	-21	18,096	-0.12%
2019/05/03	6	45.35	3	45.47	45.45	3	17,979	0.02%
2019/05/02	2	45.10	24	45.39	45.65	-22	17,838	-0.12%
2019/04/30	0	0.00	1	44.60	44.70	-1	17,602	-0.01%
2019/04/29	3	44.72	1	44.65	44.60	2	17,665	0.01%
2019/04/26	11	44.39	10	44.40	44.50	1	17,852	0.01%
2019/04/25	3	44.42	2	44.53	44.35	1	18,088	0.01%
2019/04/24	11	44.35	0	0.00	44.30	11	18,414	0.06%
2019/04/23	2	44.35	10	44.35	44.35	-8	18,909	-0.04%
2019/04/19	7	44.35	1	44.45	44.35	6	19,298	0.03%
2019/04/18	165	44.10	2	44.05	44.20	163	19,368	0.84%	大買/鉅額交易
2019/04/17	15	44.09	0	0.00	44.10	15	19,526	0.08%
2019/04/16	28	44.04	1	44.05	44.10	27	19,348	0.14%
2019/04/15	2	44.30	0	0.00	44.15	2	19,302	0.01%
2019/04/12	6	44.17	0	0.00	44.10	6	19,307	0.03%
2019/04/11	87.5	44.25	0.1	44.25	44.15	87.4	19,349	0.45%
2019/04/10	87	44.16	0	0.00	44.20	87	19,157	0.45%
2019/04/09	24	44.22	0	0.00	44.30	24	18,921	0.13%
2019/04/08	32	44.35	3	44.35	44.30	29	18,599	0.16%
2019/04/03	21	44.90	1	44.85	44.80	20	18,081	0.11%
2019/04/02	2	44.80	1	45.10	44.80	1	18,020	0.01%
2019/04/01	36.1	44.82	1	45.00	44.50	35.1	18,047	0.19%
2019/03/29	13	44.44	1	44.75	44.95	12	17,832	0.07%
2019/03/28	26	44.06	8	44.10	44.00	18	17,709	0.10%
2019/03/27	22	44.63	6	44.60	44.50	16	17,366	0.09%
2019/03/26	7	45.38	68	45.33	45.25	-61	17,108	-0.36%
2019/03/25	18	45.42	17.4	45.40	45.40	0.6	17,067	0.00%
2019/03/22	27	46.21	0.1	46.20	46.20	26.9	16,893	0.16%
2019/03/21	6	46.61	5	46.95	46.75	1	16,784	0.01%
2019/03/20	5	46.77	23	46.88	46.95	-18	16,780	-0.11%
2019/03/19	3	46.53	86	46.52	46.65	-83	16,896	-0.49%
2019/03/18	44	45.70	5	45.69	45.80	39	16,574	0.24%
2019/03/15	0	0.00	3	45.37	45.45	-3	16,518	-0.02%
2019/03/14	29	45.11	0	0.00	45.10	29	16,273	0.18%
2019/03/13	1	45.00	0	0.00	45.15	1	16,385	0.01%
2019/03/12	2	45.13	11	45.05	45.00	-9	16,479	-0.05%
2019/03/11	2	44.35	5	44.55	44.40	-3	16,510	-0.02%
2019/03/08	62	44.50	0	0.00	44.45	62	16,503	0.38%
2019/03/07	8	44.81	0	0.00	44.65	8	16,730	0.05%
2019/03/06	2	44.98	0	0.00	44.95	2	16,792	0.01%
2019/03/05	8	44.81	0	0.00	44.60	8	17,051	0.05%
2019/03/04	39	44.29	16	44.78	44.90	23	17,057	0.13%
2019/02/27	4	45.35	3	45.45	45.30	1	16,897	0.01%
2019/02/26	5	45.52	0	0.00	45.50	5	16,689	0.03%
2019/02/25	2	45.48	4	45.55	45.55	-2	16,530	-0.01%
2019/02/22	5	45.17	9.2	45.26	45.40	-4.2	16,537	-0.03%
2019/02/21	12	45.15	12	45.32	45.40	0	16,449	0.00%
2019/02/20	2	45.00	39	45.02	45.15	-37	16,347	-0.23%
2019/02/19	1	44.65	2	44.65	44.60	-1	16,200	-0.01%
2019/02/18	12	44.48	5	44.60	44.40	7	16,200	0.04%
2019/02/15	36	44.34	1	44.40	44.20	35	15,981	0.22%
2019/02/14	12	44.48	2	44.58	44.55	10	15,903	0.06%
2019/02/13	18	44.09	2	44.35	44.30	16	15,657	0.10%
2019/02/12	6	44.11	2	44.03	43.90	4	15,578	0.03%
2019/02/11	8	43.66	10	43.55	43.55	-2	15,524	-0.01%
2019/01/30	6	43.68	9	43.70	43.60	-3	15,374	-0.02%
2019/01/29	2.8	43.86	0	0.00	43.90	2.8	15,060	0.02%
2019/01/28	9	43.48	1.1	43.80	43.80	7.9	14,887	0.05%
2019/01/25	76	43.51	0	0.00	43.50	76	14,644	0.52%
2019/01/24	3.4	43.60	0	0.00	43.55	3.4	14,477	0.02%
2019/01/23	34	43.81	0	0.00	43.75	34	14,456	0.24%
2019/01/22	1	44.20	2	44.05	44.20	-1	14,399	-0.01%
2019/01/21	10	43.95	0	0.00	43.80	10	14,376	0.07%
2019/01/18	208	43.51	0	0.00	43.50	208	14,615	1.42%	大買/鉅額交易
2019/01/17	1	43.55	0	0.00	43.80	1	14,497	0.01%
2019/01/16	41.1	43.49	10	43.51	43.60	31.1	14,322	0.22%
2019/01/15	57	44.05	1	44.25	43.75	56	14,030	0.40%
2019/01/14	12	44.57	0	0.00	44.40	12	13,493	0.09%
2019/01/11	2.1	45.80	0	0.00	45.55	2.1	13,412	0.02%
2019/01/09	1	46.05	1.3	45.96	45.95	-0.3	13,385	0.00%
2019/01/08	1.1	45.44	0	0.00	45.15	1.1	13,203	0.01%
2019/01/07	0	0.00	0	45.40	45.20	0	13,425	0.00%
2019/01/04	7	44.70	1	44.40	44.55	6	13,467	0.04%
2019/01/03	5	45.37	21	45.30	45.15	-16	13,852	-0.12%
2019/01/02	2	46.03	0	0.00	45.90	2	13,837	0.01%
2018/12/28	0	0.00	1.3	47.00	47.00	-1.3	13,810	-0.01%
2018/12/27	5	46.42	0	0.00	46.70	5	14,054	0.04%
2018/12/26	12	46.09	0.1	46.10	46.00	11.9	14,215	0.08%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	10.2	46.33	0	0.00	46.50	10.2	14,365	0.07%
2018/12/21	0	0.00	0.1	47.00	46.95	-0.1	14,474	0.00%
2018/12/20	5	47.15	2	47.28	47.00	3	14,426	0.02%
2018/12/19	3	47.05	20.3	47.10	47.25	-17.3	14,318	-0.12%
2018/12/18	2	47.18	0.1	47.40	47.20	1.9	14,270	0.01%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/14	5	47.60	0	0.00	47.55	5	14,530	0.03%
2018/12/13	11	48.05	7	47.90	48.25	4	14,376	0.03%
2018/12/12	75	47.27	0	0.00	47.50	75	14,310	0.52%
2018/12/11	1	47.45	0	0.00	47.60	1	13,953	0.01%
2018/12/10	3	47.58	0	0.00	47.60	3	13,959	0.02%
2018/12/07	2	48.08	0	0.00	48.15	2	13,964	0.01%
2018/12/06	2	48.00	2	48.20	48.25	0	14,017	0.00%
2018/12/05	11	48.48	0	0.00	48.40	11	14,099	0.08%
2018/12/03	1	49.00	1	49.10	49.10	0	13,952	0.00%
2018/11/30	6	48.56	5	48.90	48.55	1	13,946	0.01%
2018/11/29	2	48.75	0	0.00	48.55	2	13,686	0.01%
2018/11/28	5	48.75	1	48.70	48.80	4	13,485	0.03%
2018/11/27	5	49.05	0	0.00	49.05	5	13,178	0.04%
2018/11/26	6	49.78	1	49.55	49.55	5	13,145	0.04%
2018/11/21	0	0.00	0.3	50.20	50.20	-0.3	12,886	0.00%
2018/11/16	1.1	50.60	0	0.00	50.70	1.1	12,855	0.01%
2018/11/14	0	50.40	0	0.00	50.40	0	12,904	0.00%
2018/11/13	2	50.20	0	0.00	50.20	2	13,066	0.02%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/09	0	0.00	1	50.90	51.00	-1	13,173	-0.01%
2018/11/07	0.1	49.80	3	50.13	50.10	-2.9	12,859	-0.02%
2018/11/05	1	49.15	0	0.00	49.60	1	12,791	0.01%
2018/11/01	2	48.48	0	0.00	48.75	2	12,752	0.02%
2018/10/31	0	49.00	0	0.00	49.00	0	12,645	0.00%
2018/10/30	0	0.00	1	48.10	48.35	-1	12,477	-0.01%
2018/10/26	1	48.30	0	0.00	47.40	1	12,309	0.01%
2018/10/25	10	48.60	2.9	48.73	48.70	7.1	11,924	0.06%
2018/10/23	5	49.60	0	0.00	49.30	5	11,784	0.04%
2018/10/22	2.1	50.20	0	0.00	50.30	2.1	11,644	0.02%
2018/10/19	1.1	49.47	0	0.00	50.30	1.1	11,770	0.01%
2018/10/18	3	49.88	0	0.00	50.00	3	11,657	0.03%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	10	50.20	0	0.00	50.00	10	11,464	0.09%
2018/10/12	20.1	49.85	6	49.90	50.60	14.1	11,252	0.13%
2018/10/11	5	50.24	11	50.31	50.10	-6	11,086	-0.05%
2018/10/09	0	0.00	11	51.70	52.40	-11	10,544	-0.10%
2018/10/08	0	51.90	5	51.80	51.90	-5	10,391	-0.05%
2018/10/05	3	51.27	0	0.00	51.20	3	10,408	0.03%
2018/10/04	3	51.70	0	0.00	51.70	3	10,304	0.03%
2018/10/03	6	52.20	0	0.00	52.20	6	10,291	0.06%
2018/10/01	0	0.00	7	52.90	52.90	-7	10,328	-0.07%
2018/09/28	0	52.50	3	53.10	52.50	-3	10,506	-0.03%
2018/09/26	1	52.40	0	0.00	53.00	1	10,649	0.01%
2018/09/25	6	53.10	2	53.00	52.80	4	10,913	0.04%
2018/09/21	0	0.00	5	52.90	52.90	-5	10,960	-0.05%
2018/09/20	0	0.00	1	52.00	52.20	-1	10,889	-0.01%
2018/09/19	0.1	51.30	0	0.00	51.40	0.1	10,842	0.00%
2018/09/18	0.3	50.90	0	0.00	50.90	0.3	11,020	0.00%
2018/09/14	2	50.90	0	0.00	51.20	2	11,480	0.02%
2018/09/13	1	50.50	0	0.00	50.50	1	11,666	0.01%
2018/09/12	0.4	50.60	0	0.00	50.50	0.4	11,881	0.00%
2018/09/11	3	50.50	0	0.00	50.50	3	12,101	0.02%
2018/09/10	1	50.80	0	0.00	50.90	1	12,298	0.01%
2018/09/07	3.2	51.08	0	0.00	51.20	3.2	12,596	0.03%
2018/09/05	0	0.00	1	51.80	51.80	-1	12,909	-0.01%
2018/08/31	3	52.20	0	0.00	52.60	3	13,234	0.02%
2018/08/30	6	52.45	10	52.40	52.20	-4	13,321	-0.03%
2018/08/29	8	52.30	0	0.00	52.60	8	13,436	0.06%
2018/08/24	2	52.60	11	52.57	52.80	-9	13,597	-0.07%
2018/08/23	0	0.00	1	52.30	52.50	-1	13,990	-0.01%
2018/08/22	2	51.70	0	0.00	52.10	2	14,303	0.01%
2018/08/16	6	51.23	1	51.30	51.50	5	14,206	0.04%
2018/08/14	0.1	52.00	0	0.00	52.20	0.1	14,272	0.00%
2018/08/13	0.1	52.00	0	0.00	52.00	0.1	14,288	0.00%
2018/08/09	0.1	52.60	0	0.00	52.70	0.1	14,473	0.00%
2018/08/08	10	53.00	0	0.00	53.00	10	14,644	0.07%
2018/08/06	10	53.00	0	0.00	53.00	10	14,992	0.07%
2018/08/03	10.1	52.65	6	52.62	52.80	4.1	15,364	0.03%
2018/08/02	10.1	52.15	0	0.00	52.00	10.1	15,476	0.07%
2018/08/01	10	52.60	0.5	52.50	52.50	9.5	15,569	0.06%
2018/07/31	13	52.65	0	0.00	52.70	13	15,740	0.08%
2018/07/30	0	0.00	1	52.00	52.20	-1	15,752	-0.01%
2018/07/27	25	52.04	0	0.00	52.40	25	15,788	0.16%
2018/07/26	1	51.80	0	0.00	52.10	1	15,861	0.01%
2018/07/25	6.3	52.29	0	0.00	52.10	6.3	15,854	0.04%
2018/07/24	1	52.00	6	51.98	52.10	-5	15,828	-0.03%
2018/07/23	2	52.40	0	0.00	52.30	2	15,984	0.01%
2018/07/20	0.1	52.30	0	0.00	52.30	0.1	16,199	0.00%
2018/07/19	0	0.00	1	52.30	52.40	-1	16,458	-0.01%
2018/07/18	0.4	52.60	2	52.70	52.70	-1.6	16,494	-0.01%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	3	52.00	0.1	52.20	52.20	2.9	16,748	0.02%
2018/07/12	0	0.00	3	51.80	52.10	-3	16,800	-0.02%
2018/07/11	8	51.06	1	50.90	51.20	7	16,811	0.04%
2018/07/10	0.2	51.80	0.2	51.80	51.80	-0.1	16,672	0.00%
2018/07/06	0	0.00	0.4	51.00	51.00	-0.4	16,592	0.00%
2018/07/05	2	51.20	4	51.40	51.40	-2	16,507	-0.01%
2018/07/04	2	51.50	0	0.00	51.90	2	16,616	0.01%
2018/07/03	2.1	52.10	1	52.10	52.10	1.1	16,535	0.01%
2018/07/02	1	53.70	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	0.1	53.70	53.80	-0.1	16,159	0.00%
2018/06/28	0.1	52.90	1	52.60	53.00	-1	15,945	-0.01%
2018/06/26	4	53.30	0	0.00	53.00	4	15,760	0.03%
2018/06/25	2	55.80	0	0.00	55.60	2	15,534	0.01%
2018/06/21	2	55.80	11	55.99	55.90	-9	15,020	-0.06%
2018/06/20	0	0.00	3	55.30	55.50	-3	14,998	-0.02%
2018/06/19	0	0.00	2	54.40	55.00	-2	14,863	-0.01%
2018/06/15	4	54.50	0	0.00	55.30	4	14,466	0.03%
2018/06/14	2	54.80	0	0.00	54.50	2	14,169	0.01%
2018/06/13	2	55.90	21	55.60	55.50	-19	13,920	-0.14%
2018/06/11	0	0.00	6	55.43	55.40	-6	13,851	-0.04%
2018/06/08	0	0.00	2	55.15	55.00	-2	13,857	-0.01%
2018/06/07	0.3	54.90	31	55.01	55.00	-30.7	13,947	-0.22%
2018/06/05	0	0.00	5	54.26	54.30	-5	14,065	-0.04%
2018/06/04	0.1	53.80	2.4	53.97	54.00	-2.3	14,053	-0.02%
2018/06/01	4	53.23	1	53.20	53.50	3	14,024	0.02%
2018/05/31	0.5	53.40	0	0.00	53.60	0.5	13,998	0.00%
2018/05/30	8	52.85	0	0.00	52.90	8	13,666	0.06%
2018/05/28	11.1	53.91	0	0.00	54.10	11.1	13,620	0.08%
2018/05/24	0	0.00	0.1	54.00	54.20	-0.1	13,715	0.00%
2018/05/21	0.2	54.70	0.3	54.70	55.00	-0.1	14,054	0.00%
2018/05/18	0.1	54.40	0	0.00	54.40	0.1	14,155	0.00%
2018/05/17	3.5	55.30	19	55.09	54.90	-15.5	14,267	-0.11%
2018/05/16	0	0.00	2	54.90	54.90	-2	14,261	-0.01%
2018/05/15	13	54.77	0	0.00	54.00	13	14,402	0.09%
2018/05/14	2	54.85	26.3	54.97	55.00	-24.3	14,737	-0.16%
2018/05/11	4	54.40	6	54.40	54.60	-2	14,736	-0.01%
2018/05/09	2	53.80	0	0.00	53.60	2	14,315	0.01%
2018/05/08	0	0.00	3.1	53.46	53.50	-3.1	14,373	-0.02%
2018/05/04	0	0.00	6	52.90	52.80	-6	14,309	-0.04%
2018/05/03	0	0.00	1	53.30	52.90	-1	14,504	-0.01%
2018/04/30	0	0.00	5	53.76	53.50	-5	14,691	-0.03%
2018/04/27	0	0.00	3	53.50	53.50	-3	14,774	-0.02%
2018/04/26	1	52.10	0	0.00	52.80	1	14,749	0.01%
2018/04/24	1	52.80	5	52.62	52.50	-4	14,412	-0.03%
2018/04/18	0	0.00	15.3	52.00	52.00	-15.3	14,751	-0.10%
2018/04/17	6	51.80	0	0.00	51.60	6	14,773	0.04%
2018/04/16	1	52.60	0	0.00	52.50	1	15,033	0.01%
2018/04/13	6	52.87	0.1	52.80	52.80	5.9	15,106	0.04%
2018/04/10	0.1	53.00	1	53.20	53.00	-0.9	15,594	-0.01%
2018/04/09	1	52.20	0	0.00	53.00	1	15,704	0.01%
2018/04/03	5	52.00	1	51.90	52.00	4	15,783	0.03%
2018/03/31	0.6	52.40	0	0.00	52.50	0.6	15,982	0.00%
2018/03/30	0.1	52.00	0	0.00	51.90	0.1	16,053	0.00%
2018/03/29	6	51.88	0	0.00	51.80	6	16,036	0.04%
2018/03/28	2	52.60	0	0.00	52.50	2	15,956	0.01%
2018/03/27	1	53.10	1	53.30	53.30	0	16,044	0.00%
2018/03/26	0	0.00	3	52.60	52.80	-3	16,064	-0.02%
2018/03/23	5	52.50	0	0.00	52.20	5	16,204	0.03%
2018/03/22	0	0.00	1	53.80	53.40	-1	16,228	-0.01%
2018/03/20	1	53.20	1	53.40	53.20	0	16,284	0.00%
2018/03/19	4	53.35	0	0.00	53.60	4	16,471	0.02%
2018/03/16	7	53.21	0	0.00	53.40	7	16,593	0.04%
2018/03/15	6	53.82	0	0.00	53.40	6	16,519	0.04%
2018/03/14	0	0.00	3	53.97	53.90	-3	16,604	-0.02%
2018/03/13	3	54.30	0	0.00	53.90	3	16,660	0.02%
2018/03/12	4.1	54.40	17	54.32	54.50	-12.9	16,673	-0.08%
2018/03/09	8	52.31	0	0.00	52.00	8	16,714	0.05%
2018/03/08	1	52.50	5	52.50	52.40	-4	17,459	-0.02%
2018/03/06	1	52.60	0	0.00	52.80	1	18,836	0.01%
2018/03/02	7	53.19	0	0.00	53.30	7	19,274	0.04%
2018/03/01	8	53.98	1.2	54.15	53.90	6.8	19,367	0.04%
2018/02/27	0	0.00	5	54.60	54.50	-5	19,397	-0.03%
2018/02/26	10	54.50	0	0.00	54.30	10	19,415	0.05%
2018/02/23	1	54.30	1	54.70	54.70	0	19,762	0.00%
2018/02/22	0.1	54.00	2	53.70	54.20	-1.9	20,668	-0.01%
2018/02/21	0	0.00	3	54.13	54.00	-3	21,958	-0.01%
2018/02/12	1	53.50	1	53.80	53.00	0	22,058	0.00%
2018/02/09	5	52.62	0	0.00	52.80	5	21,999	0.02%
2018/02/08	0	0.00	6	53.33	53.30	-6	21,798	-0.03%
2018/02/07	1.1	52.87	37	52.66	52.70	-35.9	21,929	-0.16%
2018/02/06	32	51.39	5.1	51.88	50.80	26.9	21,788	0.12%
2018/02/05	4	53.70	11	53.80	54.10	-7	21,376	-0.03%
2018/02/02	0	0.00	2	54.50	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	30	55.10	54.80	-30	21,287	-0.14%
2018/01/29	0	0.00	13	55.00	55.20	-13	21,006	-0.06%
2018/01/26	47	54.73	1	54.70	54.70	46	20,866	0.22%
2018/01/25	1	55.70	2	55.60	55.60	-1	20,658	0.00%
2018/01/24	20	55.30	3	55.70	55.70	17	20,570	0.08%
2018/01/23	1	55.60	0	0.00	56.00	1	20,526	0.00%
2018/01/22	0	0.00	4	55.80	55.60	-4	20,628	-0.02%
2018/01/19	0	0.00	3	55.70	56.00	-3	20,908	-0.01%
2018/01/18	1	55.99	1	55.90	55.90	0	20,836	0.00%
2018/01/17	1	56.00	1	56.10	56.30	0	20,787	0.00%
2018/01/16	0	0.00	1.2	56.40	56.60	-1.2	20,659	-0.01%
2018/01/15	2	56.40	23	56.43	56.50	-21	20,518	-0.10%
2018/01/11	0	0.00	32	55.15	55.40	-32	20,202	-0.16%
2018/01/10	2	56.30	2	56.05	55.60	0	20,285	0.00%
2018/01/09	0	0.00	2	55.80	55.80	-2	20,010	-0.01%
2018/01/08	1	55.70	9	55.68	55.70	-8	20,036	-0.04%
2018/01/05	0.1	55.40	1.3	55.71	55.70	-1.2	19,793	-0.01%
2018/01/04	3	54.83	11	55.23	55.40	-8	19,585	-0.04%
2018/01/03	7	54.70	5	55.02	55.20	2	19,635	0.01%
2018/01/02	22	54.15	10	53.60	54.20	12	19,235	0.06%