國泰金 (2882)-永豐金-桃盛券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/11/22	8	66.64	0	0.00	66.80	8	24,744	0.03%
2024/11/21	37.6	66.44	4.3	66.49	66.60	33.3	24,579	0.14%
2024/11/20	14	67.07	1	67.10	67.40	13	24,346	0.05%
2024/11/19	10	66.60	23	67.51	67.70	-13	24,226	-0.05%
2024/11/18	7	66.81	2	67.00	67.00	5	24,134	0.02%
2024/11/15	24	67.28	4	68.07	66.90	20	24,123	0.08%
2024/11/14	7.2	66.42	0	0.00	66.20	7.2	24,318	0.03%
2024/11/13	38.6	66.65	0.8	66.64	66.80	37.8	24,201	0.16%
2024/11/12	11.7	67.62	0	0.00	67.50	11.7	24,046	0.05%
2024/11/11	2.4	68.52	3	68.57	68.70	-0.6	23,709	0.00%
2024/11/08	0	0.00	5.1	69.90	69.50	-5.1	23,829	-0.02%
2024/11/07	2	70.10	3	70.03	69.80	-1	24,388	0.00%
2024/11/06	0.1	69.10	0	0.00	69.10	0.1	24,339	0.00%
2024/11/04	0	0.00	6	69.50	69.60	-6	25,413	-0.02%
2024/11/01	21	67.64	7	67.90	68.60	14	26,083	0.05%
2024/10/30	0	0.00	3.2	68.76	68.90	-3.2	26,128	-0.01%
2024/10/29	4	68.33	7.3	68.66	68.50	-3.3	26,282	-0.01%
2024/10/28	4	69.25	20	69.42	69.30	-16	26,235	-0.06%
2024/10/25	0	0.00	2.3	68.44	69.00	-2.3	26,227	-0.01%
2024/10/24	3	68.27	0	0.00	68.20	3	26,539	0.01%
2024/10/23	0	69.00	1	69.30	69.20	-1	26,893	0.00%
2024/10/22	4	68.30	10	68.68	69.30	-6	26,964	-0.02%
2024/10/21	2	68.45	4	68.10	68.30	-2	27,316	-0.01%
2024/10/18	3	69.60	7.9	69.39	69.80	-4.9	27,546	-0.02%
2024/10/17	0	0.00	63	68.42	68.60	-63	27,646	-0.23%
2024/10/16	3.1	67.83	0	0.00	67.80	3.1	28,065	0.01%
2024/10/15	0	0.00	87.7	68.61	68.80	-87.7	28,259	-0.31%
2024/10/14	0	67.49	1	67.50	67.70	-1	28,342	0.00%
2024/10/11	14	68.16	2	68.30	68.00	12	28,801	0.04%
2024/10/08	0	0.00	11	67.92	67.70	-11	30,167	-0.04%
2024/10/04	10.2	66.05	1.3	66.07	66.00	8.9	30,706	0.03%
2024/10/01	7	66.26	11	66.59	66.70	-4	30,936	-0.01%
2024/09/30	3.6	66.57	1	66.50	66.50	2.6	31,642	0.01%
2024/09/27	2	67.50	113.1	67.71	67.50	-111.1	32,531	-0.34%	大賣/鉅額交易
2024/09/26	3	68.23	56.5	67.95	68.30	-53.5	32,345	-0.17%
2024/09/25	5	66.68	3.2	66.72	67.10	1.8	32,742	0.01%
2024/09/24	1	65.40	175	66.04	66.30	-174	33,013	-0.53%	大賣/鉅額交易
2024/09/23	0	0.00	10.5	64.95	65.40	-10.5	33,078	-0.03%
2024/09/20	2	65.05	15	64.73	64.70	-13	33,368	-0.04%
2024/09/19	0	0.00	29.1	64.70	64.80	-29.1	33,208	-0.09%
2024/09/18	4	63.18	2	62.90	63.20	2	33,076	0.01%
2024/09/16	1	63.00	2.8	63.04	63.10	-1.8	33,602	-0.01%
2024/09/12	2	63.25	2	62.90	62.90	0	34,410	0.00%
2024/09/11	0	0.00	1	62.60	62.50	-1	34,555	0.00%
2024/09/10	3	63.00	3	62.53	62.60	0	34,570	0.00%
2024/09/09	10	61.92	11	62.13	62.50	-1	34,634	0.00%
2024/09/06	8	63.23	1	63.20	63.50	7	34,688	0.02%
2024/09/05	0	0.00	21	63.29	62.40	-21	34,790	-0.06%
2024/09/04	24.4	60.95	0	0.00	61.60	24.4	35,122	0.07%
2024/09/03	4.1	63.50	0	0.00	63.70	4.1	34,982	0.01%
2024/09/02	0	0.00	8.1	64.73	64.70	-8.1	35,440	-0.02%
2024/08/29	0	0.00	2	63.10	63.10	-2	34,965	-0.01%
2024/08/28	0	0.00	1.9	63.16	63.50	-1.9	35,037	-0.01%
2024/08/27	3	62.87	2	63.10	63.10	1	35,592	0.00%
2024/08/26	1	63.90	36	63.38	63.90	-35	35,737	-0.10%
2024/08/23	0	0.00	3	61.53	61.50	-3	35,594	-0.01%
2024/08/22	0	61.25	3.3	61.37	61.40	-3.3	36,129	-0.01%
2024/08/21	0	0.00	3	61.83	61.90	-3	36,240	-0.01%
2024/08/20	10.1	61.26	6	61.60	61.70	4.1	36,204	0.01%
2024/08/19	15.1	62.66	0	0.00	62.30	15.1	36,303	0.04%
2024/08/16	0.5	62.90	5.1	62.59	63.00	-4.6	36,294	-0.01%
2024/08/15	0	0.00	2	62.60	61.60	-2	36,204	-0.01%
2024/08/14	1	61.80	4.1	62.15	61.90	-3.1	36,250	-0.01%
2024/08/13	10	61.10	13	61.08	61.30	-3	36,302	-0.01%
2024/08/12	10.1	60.76	18	60.88	61.00	-7.9	36,958	-0.02%
2024/08/09	26	60.61	22	60.93	60.50	4	37,786	0.01%
2024/08/08	8	57.74	1	57.50	57.80	7	37,547	0.02%
2024/08/07	0	0.00	46.1	57.69	58.60	-46.1	38,115	-0.12%
2024/08/06	26	56.83	20	56.27	56.10	6	39,274	0.02%
2024/08/05	48.1	56.78	28	56.45	55.60	20.1	39,111	0.05%
2024/08/02	22.4	60.94	1	61.10	61.30	21.4	38,224	0.06%
2024/08/01	10.1	62.76	2	62.65	62.80	8.1	38,033	0.02%
2024/07/31	1	62.40	7.2	62.06	62.40	-6.2	38,121	-0.02%
2024/07/30	4.1	61.04	24.5	61.13	61.70	-20.4	38,061	-0.05%
2024/07/29	0	0.00	53	62.76	62.70	-53	38,090	-0.14%
2024/07/26	1.2	61.28	67	60.34	61.50	-65.8	38,182	-0.17%
2024/07/23	4	61.10	3	61.50	61.50	1	38,469	0.00%
2024/07/22	43.3	60.51	4	60.78	60.00	39.3	38,329	0.10%
2024/07/19	5.3	62.49	1.2	61.98	62.60	4.1	37,857	0.01%
2024/07/18	17.1	63.51	6	63.97	64.20	11.1	37,382	0.03%
2024/07/17	10	65.20	1	65.40	65.30	9	36,835	0.02%
2024/07/16	0	0.00	2	65.20	65.40	-2	36,552	-0.01%
2024/07/15	28.1	64.32	11	64.80	65.00	17.1	36,512	0.05%
2024/07/12	0	0.00	224	65.42	65.70	-224	36,287	-0.62%	大賣/鉅額交易
2024/07/11	21	65.28	188	65.14	65.50	-167	35,940	-0.46%	大賣/鉅額交易
2024/07/10	33	63.25	8.5	63.56	63.60	24.5	35,266	0.07%
2024/07/09	0	0.00	84.3	61.63	62.10	-84.3	34,893	-0.24%
2024/07/08	21	61.24	5.3	62.09	62.30	15.7	34,605	0.05%
2024/07/05	171	60.76	2	61.15	61.30	169	34,651	0.49%	大買/鉅額交易
2024/07/04	5.1	61.34	26.7	61.62	60.70	-21.6	34,497	-0.06%
2024/07/03	4	61.40	136.6	60.01	61.50	-132.6	34,232	-0.39%	大賣/鉅額交易
2024/07/02	2	58.20	0	0.00	58.20	2	33,097	0.01%
2024/07/01	2	57.00	0	0.00	58.10	2	33,019	0.01%
2024/06/28	4	58.95	10	58.80	59.00	-6	32,062	-0.02%
2024/06/27	19.2	58.64	0	0.00	59.10	19.2	31,576	0.06%
2024/06/26	3.2	59.57	0	0.00	59.50	3.2	31,070	0.01%
2024/06/25	0	60.30	31	60.44	60.50	-31	30,648	-0.10%
2024/06/24	0.1	59.80	46	60.04	60.30	-45.9	30,315	-0.15%
2024/06/21	0	0.00	32	60.24	60.10	-32	30,135	-0.11%
2024/06/20	0	0.00	55.8	59.47	60.10	-55.8	29,779	-0.19%
2024/06/19	2	58.70	30	58.97	59.00	-28	29,664	-0.09%
2024/06/18	0	0.00	92	58.45	58.90	-92	29,908	-0.31%
2024/06/17	10	57.45	28	57.60	57.50	-18	29,757	-0.06%
2024/06/14	9	57.80	20	58.30	58.20	-11	29,773	-0.04%
2024/06/13	10	58.30	3	58.60	58.10	7	29,821	0.02%
2024/06/12	7.1	57.94	0	0.00	57.90	7.1	30,391	0.02%
2024/06/11	7.1	58.58	113	58.82	58.70	-105.9	31,116	-0.34%	大賣/鉅額交易
2024/06/07	10	57.92	50	58.08	58.20	-40	30,880	-0.13%
2024/06/06	1	57.50	204.1	57.23	57.50	-203.1	31,074	-0.65%	大賣/鉅額交易
2024/06/05	20	56.90	180	56.72	56.50	-160	31,223	-0.51%	大賣/鉅額交易
2024/06/04	0	0.00	40	56.35	56.40	-40	31,647	-0.13%
2024/06/03	0	0.00	80	56.65	56.70	-80	31,675	-0.25%
2024/05/31	0	0.00	42.1	56.13	56.20	-42.1	31,663	-0.13%
2024/05/30	30	55.53	302	55.99	55.60	-272	31,098	-0.87%	大賣/鉅額交易
2024/05/29	35.1	55.78	29	55.52	55.60	6.1	30,827	0.02%
2024/05/28	1	55.60	56	56.68	56.80	-55	30,409	-0.18%
2024/05/27	0	0.00	1	55.70	55.60	-1	30,154	0.00%
2024/05/24	13	54.47	132.1	54.77	54.90	-119.1	30,085	-0.40%	大賣/鉅額交易
2024/05/23	46.7	54.74	6.9	54.93	54.80	39.8	30,107	0.13%
2024/05/22	0	0.00	13	56.00	56.00	-13	29,852	-0.04%
2024/05/21	12	55.08	4	55.15	55.40	8	29,708	0.03%
2024/05/20	24.1	56.13	17	56.06	56.00	7.1	29,367	0.02%
2024/05/17	15.4	56.28	193	56.45	56.40	-177.7	29,208	-0.61%	大賣/鉅額交易
2024/05/16	87.5	56.87	53.1	57.17	56.40	34.4	29,050	0.12%
2024/05/15	32.2	56.42	87.7	56.56	56.60	-55.5	28,227	-0.20%
2024/05/14	6.1	54.68	19	54.97	54.30	-12.9	27,245	-0.05%
2024/05/13	62.1	55.01	84	55.74	55.10	-21.9	26,962	-0.08%
2024/05/10	14	55.19	162.2	54.47	55.50	-148.2	26,191	-0.57%	大賣/鉅額交易
2024/05/09	37	51.76	18	51.87	51.70	19	24,534	0.08%
2024/05/08	0	0.00	2	50.90	50.90	-2	24,131	-0.01%
2024/05/07	1	50.80	6	50.98	50.90	-5	24,147	-0.02%
2024/05/06	0	0.00	9.1	51.12	50.90	-9.1	24,031	-0.04%
2024/05/03	50	50.40	2	50.60	50.20	48	23,755	0.20%
2024/05/02	12.1	50.23	1	50.30	50.30	11.1	23,703	0.05%
2024/04/30	28.1	50.81	8.2	50.79	50.50	19.9	23,517	0.08%
2024/04/29	45	50.70	34.1	50.17	50.80	10.9	23,098	0.05%
2024/04/26	2	49.03	0	0.00	48.90	2	22,340	0.01%
2024/04/25	5.2	48.51	0.4	48.50	48.55	4.8	22,428	0.02%
2024/04/24	3	49.38	4	49.39	49.25	-1	22,385	0.00%
2024/04/22	0	0.00	9	48.21	48.40	-9	22,828	-0.04%
2024/04/19	9.8	47.60	14	47.22	47.45	-4.2	22,753	-0.02%
2024/04/18	22.1	48.37	2.3	48.52	48.45	19.8	22,431	0.09%
2024/04/17	55	47.91	10	48.15	47.90	45	22,340	0.20%
2024/04/16	6.1	47.90	22	47.67	47.85	-15.9	22,176	-0.07%
2024/04/15	1.1	48.52	4.2	49.07	48.95	-3.2	21,808	-0.01%
2024/04/12	79	49.15	0	0.00	49.05	79	21,657	0.36%
2024/04/11	79.2	49.83	10	49.43	49.70	69.2	21,353	0.32%
2024/04/10	67.2	49.06	0.1	49.20	48.75	67.1	20,845	0.32%
2024/04/09	140	49.23	154	48.63	49.45	-14	20,642	-0.07%	大買/大賣/
2024/04/08	60	48.18	0	0.00	48.35	60	20,144	0.30%
2024/04/03	34.1	48.25	3	48.25	48.05	31.1	20,142	0.15%
2024/04/02	1.1	48.80	0	0.00	48.95	1.1	20,059	0.01%
2024/04/01	50	48.95	5.1	49.01	48.95	44.9	20,092	0.22%
2024/03/29	50	48.25	20	48.45	48.65	30	19,929	0.15%
2024/03/28	384.1	48.19	0	0.00	48.25	384.1	19,806	1.94%	大買/鉅額交易
2024/03/27	170	48.19	0.5	48.20	48.20	169.5	19,792	0.86%	大買/鉅額交易
2024/03/26	62.1	48.02	0	0.00	48.35	62.1	19,800	0.31%
2024/03/25	87.1	48.02	1	48.20	48.10	86.1	19,822	0.43%
2024/03/22	216	49.01	1	48.90	48.55	215	19,755	1.09%	大買/鉅額交易
2024/03/21	213	48.13	8	48.38	48.55	205	19,329	1.06%	大買/鉅額交易
2024/03/20	202.1	47.64	6	47.88	47.50	196.1	19,083	1.03%	大買/鉅額交易
2024/03/19	180	47.57	2.3	47.77	47.75	177.7	19,384	0.92%	大買/鉅額交易
2024/03/18	49	47.43	2.3	47.50	47.55	46.7	19,301	0.24%
2024/03/15	13.1	47.62	0	0.00	47.65	13.1	19,158	0.07%
2024/03/14	13	48.10	33.6	47.97	48.30	-20.6	18,269	-0.11%
2024/03/13	5	46.62	8.3	46.64	46.80	-3.3	17,370	-0.02%
2024/03/12	0.3	46.23	5.4	46.38	46.50	-5.1	17,141	-0.03%
2024/03/11	2	46.18	33	46.12	46.05	-31	16,726	-0.19%
2024/03/08	0.2	45.05	30.2	45.22	45.30	-30	16,215	-0.19%
2024/03/07	12.1	44.68	0	0.00	44.85	12.1	15,741	0.08%
2024/03/06	17.1	44.66	20	44.73	44.55	-2.9	15,652	-0.02%
2024/03/05	0.1	44.65	0	0.00	44.65	0.1	15,917	0.00%
2024/03/04	0.2	44.75	3	44.75	44.65	-2.8	15,905	-0.02%
2024/03/01	5.1	44.67	0	0.00	44.65	5.1	15,930	0.03%
2024/02/29	0	0.00	5	44.69	45.05	-5	15,994	-0.03%
2024/02/27	9.2	44.43	0.1	44.60	44.30	9.1	15,657	0.06%
2024/02/26	1.3	44.36	2.1	44.35	44.30	-0.9	15,576	-0.01%
2024/02/23	5.2	44.66	13	44.62	44.45	-7.8	15,466	-0.05%
2024/02/22	0	0.00	2	44.73	44.90	-2	15,679	-0.01%
2024/02/21	2.2	44.77	5	44.85	44.75	-2.8	15,691	-0.02%
2024/02/20	3.1	44.92	6	45.03	45.10	-2.9	15,713	-0.02%
2024/02/19	3.2	44.96	0.4	44.95	45.00	2.8	15,792	0.02%
2024/02/16	0	0.00	20	44.39	44.55	-20	15,816	-0.13%
2024/02/15	4	44.10	7	44.40	44.05	-3	15,933	-0.02%
2024/02/05	11.5	43.90	0	0.00	43.90	11.5	15,847	0.07%
2024/02/02	32	44.10	0	0.00	44.10	32	15,646	0.20%
2024/02/01	40	44.36	1	44.30	44.45	39	15,568	0.25%
2024/01/31	2	43.90	0	0.00	44.15	2	15,471	0.01%
2024/01/30	16.1	44.11	0	0.00	43.90	16.1	15,388	0.10%
2024/01/29	1	44.30	0	0.00	44.40	1	15,324	0.01%
2024/01/26	0.1	44.35	0.3	44.50	44.50	-0.2	15,340	0.00%
2024/01/25	0	0.00	2	44.25	44.35	-2	15,366	-0.01%
2024/01/24	6	44.07	0	0.00	44.20	6	15,325	0.04%
2024/01/23	0	0.00	0.3	44.05	44.20	-0.3	15,272	0.00%
2024/01/22	7.2	43.89	1.2	44.02	43.85	6	15,315	0.04%
2024/01/19	3	43.45	0	0.00	43.80	3	15,261	0.02%
2024/01/18	7	43.26	0	0.00	43.30	7	15,132	0.05%
2024/01/17	21.8	43.52	0	0.00	43.30	21.8	14,958	0.15%
2024/01/16	14.6	43.99	0	0.00	44.00	14.6	14,499	0.10%
2024/01/15	6.3	44.49	0	0.00	44.45	6.3	14,262	0.04%
2024/01/12	2	44.55	0	0.00	44.50	2	14,417	0.01%
2024/01/11	2	44.60	0	0.00	44.60	2	14,442	0.01%
2024/01/10	7.2	44.74	0	0.00	44.70	7.2	14,537	0.05%
2024/01/09	0.1	44.95	0	0.00	44.75	0.1	14,551	0.00%
2024/01/08	0	0.00	3	45.10	45.10	-3	14,471	-0.02%
2024/01/05	7	44.85	2	44.80	44.85	5	14,492	0.03%
2024/01/04	1.3	44.81	1	44.85	44.70	0.3	14,633	0.00%
2024/01/03	23.4	44.91	1	44.90	44.95	22.4	14,958	0.15%
2024/01/02	12	45.49	0.2	45.40	45.50	11.8	14,818	0.08%
2023/12/29	1	45.50	2	45.68	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	0	45.50	45.80	0	15,058	0.00%
2023/12/27	1.8	45.29	0	45.40	45.45	1.8	15,076	0.01%
2023/12/26	1	45.20	0	0.00	45.20	1	15,031	0.01%
2023/12/25	6	44.87	0	0.00	44.85	6	15,071	0.04%
2023/12/22	1	44.70	0.4	44.85	44.65	0.6	15,129	0.00%
2023/12/21	1	44.70	10	44.65	44.70	-9	15,143	-0.06%
2023/12/20	1	44.85	0	0.00	44.85	1	15,167	0.01%
2023/12/19	6.6	44.94	2	45.30	44.90	4.6	15,132	0.03%
2023/12/18	1.5	45.58	0	0.00	45.50	1.5	15,242	0.01%
2023/12/15	8.1	45.79	3	45.75	45.85	5.1	15,385	0.03%
2023/12/14	14.9	45.79	6	45.69	45.90	8.9	15,090	0.06%
2023/12/13	10.9	44.69	0	0.00	44.70	10.9	14,626	0.07%
2023/12/12	0.5	44.75	2.3	44.68	44.75	-1.8	14,668	-0.01%
2023/12/11	1	44.80	1.1	44.90	44.85	-0.1	14,610	0.00%
2023/12/08	3.7	44.92	0	44.95	44.85	3.6	14,513	0.03%
2023/12/07	25.8	45.05	0	0.00	45.00	25.8	14,380	0.18%
2023/12/06	1.1	45.51	0.5	45.60	45.45	0.6	14,160	0.00%
2023/12/05	11.1	45.51	0	0.00	45.55	11.1	14,051	0.08%
2023/12/04	0	0.00	1	46.15	46.25	-1	13,799	-0.01%
2023/12/01	0	0.00	1	46.20	46.05	-1	13,838	-0.01%
2023/11/30	0	0.00	0	46.00	46.50	0	13,738	0.00%
2023/11/29	2.1	45.95	0	0.00	45.75	2.1	13,300	0.02%
2023/11/28	0.1	45.85	1	45.70	46.00	-0.9	13,420	-0.01%
2023/11/27	1	45.70	9	46.51	45.75	-8	13,497	-0.06%
2023/11/24	0	0.00	2.1	46.34	46.30	-2.1	13,412	-0.02%
2023/11/22	1	46.15	0	0.00	46.30	1	13,527	0.01%
2023/11/21	0	0.00	18.1	46.13	46.15	-18.1	13,506	-0.13%
2023/11/17	1	45.80	10	45.82	45.80	-9	13,436	-0.07%
2023/11/16	0	0.00	6.4	45.79	45.65	-6.4	13,339	-0.05%
2023/11/15	0	0.00	7	45.64	45.75	-7	13,178	-0.05%
2023/11/14	0	0.00	0	45.60	45.45	0	12,979	0.00%
2023/11/13	0	0.00	0	45.45	45.25	0	12,936	0.00%
2023/11/10	0	0.00	1	45.00	44.95	-1	12,999	-0.01%
2023/11/07	2	45.00	0	0.00	45.20	2	13,574	0.01%
2023/11/06	0.1	45.45	30	45.40	45.35	-29.9	13,650	-0.22%
2023/11/03	3	45.10	7	45.22	45.35	-4	13,730	-0.03%
2023/11/02	0	44.85	0	44.88	44.85	0	13,962	0.00%
2023/10/30	2	43.98	0	0.00	43.95	2	14,634	0.01%
2023/10/27	1	44.05	0	0.00	44.20	1	15,080	0.01%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/25	1	44.25	1	44.25	44.15	0	15,491	0.00%
2023/10/24	6	44.11	0	0.00	44.15	6	15,975	0.04%
2023/10/23	1.1	44.11	0	0.00	44.10	1.1	16,353	0.01%
2023/10/20	6	44.34	2.4	44.38	44.70	3.6	16,283	0.02%
2023/10/19	0.5	45.10	0	0.00	45.10	0.5	16,017	0.00%
2023/10/18	2	45.30	0.4	45.30	45.60	1.6	15,992	0.01%
2023/10/17	1.1	45.21	0.6	45.40	45.25	0.5	15,862	0.00%
2023/10/16	1	45.20	0	0.00	45.50	1	16,036	0.01%
2023/10/13	4	45.49	4.4	45.57	45.30	-0.4	16,348	0.00%
2023/10/12	0.1	46.00	2	45.95	46.15	-1.9	16,565	-0.01%
2023/10/11	0	0.00	40.1	45.82	45.95	-40.1	16,466	-0.24%
2023/10/06	0	0.00	0.4	44.46	44.55	-0.4	16,194	0.00%
2023/10/05	0	0.00	0.2	43.93	44.05	-0.2	16,381	0.00%
2023/10/04	9	43.72	0.6	43.88	43.55	8.5	16,486	0.05%
2023/10/03	11	44.13	0.3	44.22	44.00	10.8	16,314	0.07%
2023/10/02	31	44.60	0	0.00	44.50	31	16,316	0.19%
2023/09/28	0	0.00	1.2	44.84	44.55	-1.2	16,601	-0.01%
2023/09/27	5	44.45	5.1	44.54	44.60	-0.1	16,568	0.00%
2023/09/25	0	0.00	0	45.10	44.85	0	16,456	0.00%
2023/09/22	2	44.75	2.9	44.83	44.70	-0.9	16,512	-0.01%
2023/09/21	15.2	44.81	0	0.00	44.90	15.2	16,526	0.09%
2023/09/20	4.6	45.88	0	0.00	45.70	4.6	16,348	0.03%
2023/09/19	5	46.40	0	0.00	46.35	5	16,310	0.03%
2023/09/18	2.2	46.38	2	46.40	46.40	0.2	16,393	0.00%
2023/09/15	0	0.00	4	46.65	46.65	-4	16,421	-0.02%
2023/09/14	5	46.75	0	0.00	46.90	5	16,289	0.03%
2023/09/12	3	46.43	15	46.55	46.65	-12	16,622	-0.07%
2023/09/11	2	46.28	0	0.00	46.55	2	16,620	0.01%
2023/09/08	11	46.01	2	46.08	46.30	9	16,744	0.05%
2023/09/07	1	45.50	0	0.00	45.70	1	17,001	0.01%
2023/09/06	0.3	46.09	0	0.00	45.80	0.3	17,246	0.00%
2023/09/05	0	0.00	10.2	46.48	46.45	-10.2	17,354	-0.06%
2023/09/04	0.1	46.50	4	46.60	46.65	-4	17,791	-0.02%
2023/09/01	0	0.00	6.2	46.58	46.60	-6.2	18,058	-0.03%
2023/08/31	1	45.65	0	0.00	45.60	1	17,967	0.01%
2023/08/30	4	45.90	0	0.00	46.10	4	18,138	0.02%
2023/08/29	0	0.00	5.1	45.86	46.05	-5.1	18,240	-0.03%
2023/08/28	1	45.25	0.1	45.23	45.40	0.9	18,361	0.00%
2023/08/25	0	0.00	2	44.58	44.50	-2	19,481	-0.01%
2023/08/24	1.5	44.46	4	44.25	44.65	-2.6	19,716	-0.01%
2023/08/23	1.3	44.70	0	0.00	44.70	1.3	20,015	0.01%
2023/08/22	4.1	45.16	2	45.00	45.00	2.1	20,119	0.01%
2023/08/21	0	0.00	3	45.38	45.40	-3	20,286	-0.01%
2023/08/18	8	44.96	0	0.00	45.20	8	20,446	0.04%
2023/08/17	0	0.00	0	44.85	45.30	0	20,594	0.00%
2023/08/16	1	45.10	0.7	44.95	45.10	0.4	20,645	0.00%
2023/08/14	1	45.15	104	45.01	45.40	-103	21,344	-0.48%	大賣/鉅額交易
2023/08/11	25	46.40	16	46.72	46.45	9	21,395	0.04%
2023/08/10	0	0.00	2	46.60	46.60	-2	21,437	-0.01%
2023/08/09	1	46.45	1	46.50	46.45	0	21,514	0.00%
2023/08/08	1.8	46.97	63.2	47.04	47.05	-61.4	21,727	-0.28%
2023/08/07	0	0.00	1	46.60	46.45	-1	21,777	0.00%
2023/08/04	0	0.00	0.1	46.35	46.30	-0.1	21,795	0.00%
2023/08/02	1.1	46.40	15	46.30	46.20	-13.9	21,721	-0.06%
2023/08/01	0.1	46.55	30.2	46.86	47.25	-30.1	21,359	-0.14%
2023/07/31	0	0.00	10.2	46.25	45.75	-10.2	20,808	-0.05%
2023/07/28	1	45.55	6	45.61	45.75	-5	20,486	-0.02%
2023/07/27	3	45.78	5	46.00	46.00	-2	20,452	-0.01%
2023/07/26	60	45.45	13	45.36	45.35	47	20,136	0.23%
2023/07/25	10	44.55	0	44.50	44.55	10	19,903	0.05%
2023/07/24	0	44.20	0	44.25	44.20	0	19,925	0.00%
2023/07/21	0	0.00	8	44.55	44.40	-8	20,007	-0.04%
2023/07/20	0	0.00	7	44.66	44.75	-7	20,025	-0.03%
2023/07/19	10.1	44.68	2	45.20	44.50	8.1	19,914	0.04%
2023/07/18	6	45.02	62	45.16	45.05	-56	19,807	-0.28%
2023/07/17	151.2	44.75	4	44.90	45.00	147.2	19,538	0.75%	大買/鉅額交易
2023/07/14	0	0.00	1	44.00	44.10	-1	19,244	-0.01%
2023/07/13	5	43.72	1	44.20	43.60	4	19,219	0.02%
2023/07/12	0	0.00	10	43.79	44.00	-10	19,104	-0.05%
2023/07/11	0	0.00	7	43.49	43.60	-7	19,068	-0.04%
2023/07/10	1	42.70	5	42.74	42.65	-4	19,014	-0.02%
2023/07/07	14.8	42.16	6.1	42.20	42.25	8.8	18,995	0.05%
2023/07/06	18.5	42.69	11	42.95	42.50	7.5	18,948	0.04%
2023/07/04	3	43.15	1	43.25	43.05	2	18,804	0.01%
2023/07/03	11	43.25	6.4	43.30	43.30	4.6	18,884	0.02%
2023/06/30	13	43.32	3	43.50	43.15	10	19,065	0.05%
2023/06/29	10.3	43.46	2.2	43.75	43.40	8.2	19,023	0.04%
2023/06/28	20	43.47	5	43.70	43.65	15	18,959	0.08%
2023/06/27	3	44.15	27.2	44.00	44.15	-24.2	18,865	-0.13%
2023/06/26	3	44.10	0	0.00	44.05	3	18,810	0.02%
2023/06/21	1	44.20	7	44.30	44.40	-6	18,796	-0.03%
2023/06/20	13	44.26	0.8	44.20	44.35	12.2	18,939	0.06%
2023/06/19	14	43.73	0	0.00	43.90	14	19,245	0.07%
2023/06/16	19	44.20	0	0.00	43.90	19	19,296	0.10%
2023/06/15	15	44.35	0	0.00	44.35	15	19,510	0.08%
2023/06/14	7	44.45	0	0.00	44.60	7	19,815	0.04%
2023/06/12	3.6	44.32	0	0.00	44.05	3.6	20,040	0.02%
2023/06/09	3	44.50	0	0.00	44.60	3	20,220	0.01%
2023/06/08	21.2	44.68	10	44.60	44.60	11.1	20,265	0.06%
2023/06/07	40	45.15	0	0.00	45.40	40	20,307	0.20%
2023/06/06	11	45.23	0	0.00	45.25	11	20,210	0.05%
2023/06/05	50	45.28	5	45.42	45.25	45	20,213	0.22%
2023/06/02	30	44.12	0	0.00	44.45	30	19,891	0.15%
2023/06/01	2	43.95	0	0.00	44.00	2	19,911	0.01%
2023/05/31	2.1	44.65	0.1	44.40	44.30	2	19,733	0.01%
2023/05/30	2	44.80	2	44.70	44.50	0	18,585	0.00%
2023/05/29	0	0.00	63	45.35	44.75	-63	18,760	-0.34%
2023/05/26	1	44.20	5	44.19	43.90	-4	18,509	-0.02%
2023/05/25	6	44.35	0	0.00	44.05	6	18,466	0.03%
2023/05/24	29	44.63	23	44.45	44.80	6	18,428	0.03%
2023/05/23	1.6	44.80	8	45.29	44.80	-6.4	18,451	-0.03%
2023/05/22	1	45.30	11.2	45.28	45.15	-10.2	18,615	-0.05%
2023/05/19	3	44.73	52.3	45.00	45.15	-49.3	18,867	-0.26%
2023/05/18	5.3	44.29	8.6	44.07	44.40	-3.3	18,393	-0.02%
2023/05/17	1.1	43.54	7	43.86	43.95	-5.9	18,294	-0.03%
2023/05/16	1	43.65	0.2	43.65	43.60	0.9	18,227	0.00%
2023/05/15	4	42.48	4	43.34	43.35	0	18,107	0.00%
2023/05/12	55	42.85	0	0.00	42.65	55	18,034	0.31%
2023/05/11	3	43.37	23.7	43.52	43.70	-20.7	17,729	-0.12%
2023/05/10	0.1	43.17	0	0.00	43.05	0.1	17,471	0.00%
2023/05/09	0	43.00	10.3	43.24	43.50	-10.3	17,476	-0.06%
2023/05/08	0	42.80	5.6	42.76	43.05	-5.6	17,565	-0.03%
2023/05/05	0	42.50	4	42.49	42.65	-4	17,742	-0.02%
2023/05/04	1	42.40	0	0.00	42.50	1	18,392	0.01%
2023/05/03	1.1	42.22	1	42.20	42.40	0.1	18,694	0.00%
2023/05/02	12.1	42.11	0	0.00	42.50	12.1	19,081	0.06%
2023/04/28	51.7	42.29	0	0.00	42.45	51.7	19,559	0.26%
2023/04/27	1.2	42.08	1	42.40	42.25	0.2	19,728	0.00%
2023/04/26	5	42.05	5	42.55	42.35	0	19,928	0.00%
2023/04/25	1	42.90	6.2	42.60	42.60	-5.2	20,081	-0.03%
2023/04/24	2	42.55	0	0.00	42.65	2	20,163	0.01%
2023/04/21	6.1	42.56	15	42.43	42.70	-8.9	20,326	-0.04%
2023/04/20	1	42.55	2	42.83	42.95	-1	20,474	0.00%
2023/04/19	15	42.85	0	0.00	42.75	15	21,138	0.07%
2023/04/18	10	43.05	3	43.03	43.10	7	21,287	0.03%
2023/04/17	0	43.00	4	43.16	43.20	-4	21,528	-0.02%
2023/04/14	0	0.00	8.2	42.96	43.15	-8.2	21,676	-0.04%
2023/04/13	6	42.80	8.6	42.79	42.60	-2.6	21,991	-0.01%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	0	42.50	0	0.00	42.65	0	23,436	0.00%
2023/04/10	0	0.00	1	42.50	42.55	-1	23,472	0.00%
2023/04/07	1	42.10	1	42.35	42.25	0	23,431	0.00%
2023/04/06	2	41.60	0	0.00	42.00	2	23,302	0.01%
2023/03/31	0	0.00	6	41.75	41.80	-6	23,594	-0.03%
2023/03/30	2	41.65	0	0.00	41.60	2	23,594	0.01%
2023/03/29	0	41.70	0	0.00	41.85	0	23,677	0.00%
2023/03/28	1.2	41.68	2	41.55	41.55	-0.8	23,992	0.00%
2023/03/27	0	41.20	0	0.00	41.35	0	24,166	0.00%
2023/03/24	1.4	41.46	12	41.25	41.30	-10.6	24,527	-0.04%
2023/03/23	0	41.45	12	41.33	41.55	-12	24,585	-0.05%
2023/03/22	3.4	41.27	0	0.00	41.35	3.4	24,551	0.01%
2023/03/21	4.2	40.78	10.1	40.75	40.75	-5.9	24,426	-0.02%
2023/03/20	44.1	40.31	0	0.00	40.20	44.1	24,598	0.18%
2023/03/17	14	40.88	10	41.05	41.00	4	24,387	0.02%
2023/03/16	59.7	40.69	30.4	40.65	40.50	29.3	24,373	0.12%
2023/03/15	6	41.84	25	41.88	41.50	-19	24,276	-0.08%
2023/03/14	47.2	41.59	2.4	41.64	41.55	44.8	24,661	0.18%
2023/03/13	18	42.12	13	42.25	42.30	5	24,935	0.02%
2023/03/10	31.8	42.85	2.2	42.77	42.70	29.6	25,078	0.12%
2023/03/09	0	43.75	0	0.00	43.65	0	25,129	0.00%
2023/03/08	0	43.50	0	0.00	43.75	0	25,940	0.00%
2023/03/07	11	43.70	0	0.00	43.75	11	26,525	0.04%
2023/03/06	0	43.50	18.1	43.48	43.60	-18.1	26,702	-0.07%
2023/03/03	4	42.95	2	42.95	42.90	2	26,792	0.01%
2023/03/02	2.1	42.75	0	0.00	43.00	2.1	26,977	0.01%
2023/03/01	25	42.74	2	42.95	42.75	23	27,137	0.08%
2023/02/24	1	43.30	8.8	43.36	43.45	-7.8	26,962	-0.03%
2023/02/23	3	43.30	0	0.00	43.30	3	26,909	0.01%
2023/02/22	14	43.35	3	43.25	43.35	11	26,842	0.04%
2023/02/21	7.1	44.00	2	43.75	43.85	5.1	26,799	0.02%
2023/02/20	3	44.32	18.1	44.40	44.45	-15.1	26,879	-0.06%
2023/02/17	1.4	43.83	116.1	43.97	44.00	-114.7	26,840	-0.43%	大賣/鉅額交易
2023/02/16	8	43.06	0.1	43.10	43.05	7.9	26,950	0.03%
2023/02/15	11	42.97	34	43.45	42.95	-23	27,722	-0.08%
2023/02/14	0	0.00	25	43.34	43.60	-25	27,665	-0.09%
2023/02/13	11	42.65	59.3	42.59	42.90	-48.3	27,674	-0.17%
2023/02/10	0.3	42.65	3	42.62	42.65	-2.7	27,777	-0.01%
2023/02/09	4.2	42.62	0	0.00	42.60	4.2	27,815	0.02%
2023/02/08	0	42.90	0	0.00	42.85	0	27,871	0.00%
2023/02/07	3	43.00	0.5	42.90	42.80	2.5	27,990	0.01%
2023/02/06	10.1	42.71	0	0.00	42.65	10.1	28,020	0.04%
2023/02/03	10.6	43.41	5	43.55	43.30	5.6	27,859	0.02%
2023/02/02	104	44.05	28.5	43.99	44.05	75.5	27,739	0.27%	大買/
2023/02/01	6	42.90	24	42.86	43.00	-18	27,346	-0.07%
2023/01/31	10	42.65	1.2	42.69	42.55	8.8	27,273	0.03%
2023/01/30	0	0.00	191.6	42.96	42.70	-191.6	27,171	-0.71%	大賣/鉅額交易
2023/01/17	50	42.05	9	41.88	42.00	41	26,752	0.15%
2023/01/16	6	41.98	3	41.87	41.75	3	26,590	0.01%
2023/01/13	0	0.00	14.2	42.16	41.80	-14.2	27,003	-0.05%
2023/01/12	1.5	41.73	19.1	41.77	41.70	-17.6	27,100	-0.07%
2023/01/11	9	41.59	10.1	41.56	41.40	-1.1	27,226	0.00%
2023/01/10	55	41.61	2.1	41.70	41.70	53	27,398	0.19%
2023/01/09	102	41.95	30.8	41.58	42.00	71.3	27,590	0.26%	大買/
2023/01/06	6.1	40.55	20.5	40.61	40.75	-14.4	27,378	-0.05%
2023/01/05	12.1	40.21	19.5	40.23	40.25	-7.4	28,347	-0.03%
2023/01/04	1.3	39.97	9	40.02	39.95	-7.7	28,290	-0.03%
2023/01/03	10.5	39.88	8	40.00	39.95	2.5	28,532	0.01%
2022/12/30	28.7	39.76	81.7	40.01	40.00	-53.1	28,201	-0.19%
2022/12/29	16.3	40.15	10	40.15	40.10	6.3	26,812	0.02%
2022/12/28	2.1	40.85	3	40.87	40.65	-0.9	27,146	0.00%
2022/12/27	1	41.10	1.1	41.24	41.15	-0.1	27,356	0.00%
2022/12/26	1	41.15	11	40.93	41.00	-10	27,657	-0.04%
2022/12/23	11	41.24	139.2	41.30	41.15	-128.2	28,154	-0.46%	大賣/鉅額交易
2022/12/22	54	40.29	9	40.17	40.40	45	28,137	0.16%
2022/12/21	6	39.97	32	40.09	40.00	-26	28,540	-0.09%
2022/12/20	42.5	40.09	9.5	40.07	40.15	32.9	28,645	0.12%
2022/12/19	20	40.18	0.1	40.35	40.15	20	28,562	0.07%
2022/12/16	31.1	40.24	3.5	40.40	40.20	27.6	28,483	0.10%
2022/12/15	4.3	40.62	0.7	40.67	40.60	3.6	28,536	0.01%
2022/12/14	28.1	41.00	200	41.05	40.90	-171.9	28,476	-0.60%	大賣/鉅額交易
2022/12/13	2	40.98	20	41.28	40.95	-18	28,389	-0.06%
2022/12/12	200	40.30	1.1	40.82	41.00	198.9	28,282	0.70%	大買/鉅額交易
2022/12/09	112.1	41.07	2.2	41.11	41.10	110	28,268	0.39%	大買/鉅額交易
2022/12/08	13.3	40.84	4	41.20	40.75	9.3	28,141	0.03%
2022/12/07	6.1	41.47	1	41.95	41.40	5.1	28,225	0.02%
2022/12/06	36.2	41.73	3	42.05	41.40	33.2	28,216	0.12%
2022/12/05	57.2	42.91	0	0.00	42.85	57.2	27,965	0.20%
2022/12/02	0.2	43.80	12	44.08	44.00	-11.8	27,585	-0.04%
2022/12/01	1	43.95	17	44.14	44.15	-16	27,673	-0.06%
2022/11/30	5	43.55	3	43.75	43.55	2	27,240	0.01%
2022/11/29	17	41.86	40	42.38	43.45	-23	26,436	-0.09%
2022/11/28	8	42.01	3.1	42.30	42.00	4.9	26,038	0.02%
2022/11/25	2	42.75	50	42.65	42.55	-48	26,098	-0.18%
2022/11/24	5	42.75	1	42.70	42.55	4	26,129	0.02%
2022/11/23	0	42.65	17	42.59	42.75	-17	26,779	-0.06%
2022/11/22	12	41.39	15	42.01	42.20	-3	26,833	-0.01%
2022/11/21	0.4	42.00	300	41.87	42.10	-299.7	26,610	-1.13%	大賣/鉅額交易
2022/11/18	3	41.82	10	42.15	41.90	-7	26,485	-0.03%
2022/11/17	15.1	41.56	1	41.70	41.55	14.1	26,412	0.05%
2022/11/16	161	42.01	0	0.00	41.70	161	26,379	0.61%	大買/鉅額交易
2022/11/15	10	42.25	56	42.25	42.40	-46	26,222	-0.18%
2022/11/14	64	42.00	21.3	41.92	41.75	42.8	25,892	0.17%
2022/11/11	195	41.10	58	41.50	41.90	137	25,414	0.54%	大買/鉅額交易
2022/11/10	15.1	39.71	0	0.00	39.65	15.1	24,727	0.06%
2022/11/09	2	40.05	23	40.08	40.15	-21	24,595	-0.09%
2022/11/08	4	39.58	0	0.00	39.70	4	24,398	0.02%
2022/11/07	0	0.00	1	39.45	39.55	-1	24,294	0.00%
2022/11/04	0	0.00	10	38.70	38.95	-10	24,403	-0.04%
2022/11/03	0	0.00	1	38.80	38.85	-1	24,406	0.00%
2022/11/02	0	0.00	1	38.40	38.50	-1	24,309	0.00%
2022/10/31	7	38.00	2.2	37.91	37.80	4.8	24,394	0.02%
2022/10/27	4	38.71	0.2	38.80	38.50	3.9	24,119	0.02%
2022/10/26	3	38.72	32	38.57	38.50	-29	24,305	-0.12%
2022/10/25	26	37.27	3.3	37.33	37.50	22.8	24,108	0.09%
2022/10/24	3.1	37.23	2	37.25	37.00	1.1	24,068	0.00%
2022/10/21	52.5	36.76	1.3	36.71	36.55	51.3	24,012	0.21%
2022/10/20	5.3	37.60	5	37.76	37.85	0.3	23,418	0.00%
2022/10/19	0.1	38.15	3	38.37	38.30	-2.9	23,093	-0.01%
2022/10/18	23.5	37.85	3.3	38.05	38.15	20.2	22,896	0.09%
2022/10/17	4.2	37.09	4.3	37.27	37.65	-0.1	22,912	0.00%
2022/10/14	13	37.92	2	38.20	37.65	11	22,757	0.05%
2022/10/13	66.8	37.90	12.1	37.75	37.45	54.7	22,489	0.24%
2022/10/11	11.1	39.61	0	0.00	39.60	11.1	21,428	0.05%
2022/10/07	6	40.63	0	0.00	40.50	6	21,263	0.03%
2022/10/06	2	40.70	3	40.75	40.80	-1	21,251	0.00%
2022/10/05	36	40.70	27.4	40.89	40.75	8.6	21,353	0.04%
2022/10/04	0	0.00	3	39.43	39.55	-3	21,088	-0.01%
2022/10/03	23	39.17	5	39.05	39.00	18	20,804	0.09%
2022/09/30	13.4	39.57	11.2	39.79	39.95	2.1	20,796	0.01%
2022/09/29	8.1	40.03	1.6	39.98	40.15	6.5	20,805	0.03%
2022/09/28	18.1	39.96	4	40.06	39.80	14.1	20,810	0.07%
2022/09/27	15.2	41.08	4	41.15	40.95	11.2	20,639	0.05%
2022/09/26	16	41.48	15.1	41.81	41.50	0.9	21,366	0.00%
2022/09/23	7	42.01	4	41.94	42.10	3	21,834	0.01%
2022/09/22	16	41.67	9	41.54	41.65	7	22,219	0.03%
2022/09/21	22.1	42.79	0	0.00	42.55	22.1	22,120	0.10%
2022/09/20	0	0.00	11	43.15	43.05	-11	22,130	-0.05%
2022/09/19	6	42.75	2	42.83	42.75	4	22,164	0.02%
2022/09/16	19.3	42.70	1	42.95	42.80	18.3	22,159	0.08%
2022/09/15	4	42.80	11	43.35	43.10	-7	22,064	-0.03%
2022/09/14	38	42.75	1	42.75	42.85	37	22,111	0.17%
2022/09/13	3	43.98	1.6	43.99	43.65	1.4	22,175	0.01%
2022/09/12	1	43.85	0	0.00	44.05	1	22,134	0.00%
2022/09/08	8.1	43.10	1	43.05	43.15	7.1	22,224	0.03%
2022/09/07	29.3	43.48	10	43.40	43.15	19.3	22,064	0.09%
2022/09/06	16	44.21	5	44.50	44.25	11	21,669	0.05%
2022/09/05	1.3	43.93	3	44.03	44.05	-1.7	21,726	-0.01%
2022/09/02	17.1	44.11	0	0.00	44.05	17.1	21,799	0.08%
2022/09/01	8.1	44.13	8	44.10	44.55	0.1	21,565	0.00%
2022/08/31	3.6	44.29	20	44.25	44.55	-16.4	21,355	-0.08%
2022/08/30	29.3	44.65	5	44.75	44.45	24.2	21,176	0.11%
2022/08/29	10.1	45.52	0	0.00	45.60	10.1	20,453	0.05%
2022/08/26	8	46.76	4	46.93	46.75	4	20,276	0.02%
2022/08/24	1	46.20	1	46.60	46.35	0	20,674	0.00%
2022/08/23	0.8	46.57	7	46.45	46.35	-6.3	21,202	-0.03%
2022/08/22	10.2	47.04	1	46.90	46.85	9.2	21,431	0.04%
2022/08/19	3	47.10	5	47.28	47.50	-2	21,698	-0.01%
2022/08/18	5	47.10	0	0.00	47.25	5	22,138	0.02%
2022/08/17	3	47.20	2	47.20	47.45	1	22,675	0.00%
2022/08/16	8.6	47.17	0	0.00	47.10	8.6	22,832	0.04%
2022/08/15	14	47.32	3	47.38	47.30	11	22,986	0.05%
2022/08/12	5	47.16	3	47.30	47.25	2	23,091	0.01%
2022/08/11	9	46.81	11	47.02	47.20	-2	23,318	-0.01%
2022/08/10	13	46.20	12	46.15	46.40	1	23,541	0.00%
2022/08/09	6	46.13	3	46.40	46.10	3	23,832	0.01%
2022/08/08	4.1	45.87	4	46.20	46.15	0.1	24,081	0.00%
2022/08/05	0	0.00	8	45.71	45.75	-8	24,454	-0.03%
2022/08/04	2	44.75	2	44.85	44.85	0	24,900	0.00%
2022/08/03	0	0.00	1	44.80	44.95	-1	25,328	0.00%
2022/08/02	21	44.74	3	45.02	44.85	18	25,763	0.07%
2022/08/01	5	45.34	0	0.00	45.45	5	25,797	0.02%
2022/07/29	6	45.70	1	45.75	45.50	5	25,923	0.02%
2022/07/28	9	45.58	14	45.62	45.80	-5	26,137	-0.02%
2022/07/27	1	45.15	1	45.15	45.25	0	26,025	0.00%
2022/07/26	3	45.45	28	45.42	45.60	-25	25,939	-0.10%
2022/07/25	0	0.00	5	45.47	45.55	-5	25,920	-0.02%
2022/07/22	11.3	45.25	6	45.70	45.00	5.3	26,096	0.02%
2022/07/21	4.6	44.50	0	0.00	45.05	4.6	25,997	0.02%
2022/07/20	4	45.45	0	0.00	44.90	4	25,840	0.02%
2022/07/19	1	44.95	0	0.00	44.95	1	25,852	0.00%
2022/07/18	2.5	44.86	11	45.19	45.20	-8.5	25,908	-0.03%
2022/07/15	13	44.24	20	44.33	44.15	-7	25,818	-0.03%
2022/07/14	35	45.22	0	0.00	45.00	35	25,713	0.14%
2022/07/13	11	45.30	10.1	45.48	45.50	1	25,681	0.00%
2022/07/12	6.3	44.11	0	0.00	43.80	6.3	25,547	0.02%
2022/07/11	4.1	44.86	6	45.15	45.05	-1.9	25,405	-0.01%
2022/07/08	8	45.01	2	45.30	44.80	6	25,391	0.02%
2022/07/07	9	44.78	4	45.05	45.05	5	25,204	0.02%
2022/07/06	15.1	45.63	1	45.25	44.95	14.1	24,767	0.06%
2022/07/05	9	46.31	4	46.75	46.75	5	24,464	0.02%
2022/07/04	11.5	45.53	0	0.00	45.50	11.5	24,130	0.05%
2022/07/01	4.5	50.26	6	49.77	49.70	-1.5	23,435	-0.01%
2022/06/30	6.4	51.47	1.2	51.62	50.90	5.2	22,938	0.02%
2022/06/29	0.2	52.73	1	52.90	52.80	-0.9	22,573	0.00%
2022/06/28	0.5	53.70	0	0.00	53.80	0.5	22,282	0.00%
2022/06/27	5	53.70	2	53.90	53.50	3	22,246	0.01%
2022/06/23	3.3	52.51	0	0.00	53.00	3.3	22,070	0.01%
2022/06/22	6	53.23	6	53.30	53.00	0	21,859	0.00%
2022/06/21	0	0.00	12	53.88	54.20	-12	21,818	-0.05%
2022/06/20	1	51.50	0	0.00	51.80	1	21,646	0.00%
2022/06/17	1	52.80	19	53.09	53.00	-18	21,328	-0.08%
2022/06/16	2	53.60	2	54.40	53.70	0	21,114	0.00%
2022/06/15	5	53.50	0	53.60	53.60	5	21,307	0.02%
2022/06/14	6	53.37	0.1	54.00	53.40	5.9	21,655	0.03%
2022/06/13	2.2	53.32	0	0.00	53.80	2.2	21,737	0.01%
2022/06/10	0.1	54.80	0	0.00	54.80	0.1	21,637	0.00%
2022/06/09	2	54.80	20	54.70	54.80	-18	21,695	-0.08%
2022/06/08	0	0.00	10	54.90	54.80	-10	21,644	-0.05%
2022/06/07	0	0.00	0.1	54.70	54.80	-0.1	21,762	0.00%
2022/06/06	2	54.50	1	54.80	54.80	1	21,784	0.00%
2022/06/02	3	54.50	2	54.65	54.50	1	22,417	0.00%
2022/06/01	3.1	54.71	0	0.00	54.70	3.1	22,979	0.01%
2022/05/31	2	54.40	3.2	54.85	55.70	-1.2	22,896	-0.01%
2022/05/30	0	0.00	2.7	53.62	54.00	-2.7	22,429	-0.01%
2022/05/27	2	52.25	6	52.58	52.60	-4	22,288	-0.02%
2022/05/26	13.3	51.76	66	51.97	51.50	-52.7	22,215	-0.24%
2022/05/25	91.6	51.00	24	51.59	51.40	67.6	22,592	0.30%
2022/05/24	11.2	52.11	0	0.00	52.00	11.2	22,536	0.05%
2022/05/23	5.3	52.67	2	52.70	52.30	3.3	22,330	0.01%
2022/05/20	8.1	53.20	0	0.00	52.90	8.1	22,422	0.04%
2022/05/19	4.2	52.71	0	0.00	52.70	4.2	22,386	0.02%
2022/05/18	10	53.44	9	53.56	54.10	1	22,267	0.00%
2022/05/17	23.1	52.67	0	0.00	52.60	23.1	22,037	0.10%
2022/05/16	21.1	53.08	20	53.48	53.20	1.1	21,829	0.01%
2022/05/13	10.2	54.18	1	54.30	54.30	9.2	21,687	0.04%
2022/05/12	36.1	54.33	61	54.58	54.10	-24.9	21,631	-0.12%
2022/05/11	1	56.22	0	0.00	56.20	1	21,071	0.00%
2022/05/10	2.2	57.95	34	57.71	58.00	-31.8	20,754	-0.15%
2022/05/09	32.1	58.76	12	59.67	58.70	20.1	20,458	0.10%
2022/05/06	6.1	61.10	12	61.09	61.20	-5.9	20,385	-0.03%
2022/05/05	14.1	62.53	0	0.00	62.30	14.1	20,764	0.07%
2022/05/04	0	0.00	1	62.40	62.90	-1	20,627	0.00%
2022/05/03	1	62.00	0	0.00	62.30	1	21,465	0.00%
2022/04/29	42	62.48	2	62.60	62.50	40	21,850	0.18%
2022/04/28	12	61.77	0	0.00	62.10	12	22,381	0.05%
2022/04/27	4.1	62.19	0	0.00	62.00	4.1	22,558	0.02%
2022/04/26	1	63.80	0	0.00	64.00	1	22,855	0.00%
2022/04/25	2.1	63.19	5	63.00	63.80	-2.9	23,163	-0.01%
2022/04/22	0	63.60	5	63.20	64.20	-5	23,431	-0.02%
2022/04/21	1.1	63.23	0.5	63.70	63.90	0.6	24,414	0.00%
2022/04/20	0	0.00	1	63.20	63.90	-1	25,839	0.00%
2022/04/19	2.1	63.01	0	63.20	62.70	2.1	26,378	0.01%
2022/04/18	1.1	62.99	10.4	63.30	62.80	-9.4	27,777	-0.03%
2022/04/15	2	63.90	3	63.97	64.00	-1	27,751	0.00%
2022/04/14	0	64.70	2	64.95	64.70	-2	27,884	-0.01%
2022/04/13	3	65.27	13	65.35	65.40	-10	27,974	-0.04%
2022/04/12	0.2	64.50	29	64.69	64.90	-28.8	27,981	-0.10%
2022/04/11	13.1	65.28	3.3	65.07	64.80	9.8	28,013	0.03%
2022/04/07	0	65.30	0	0.00	64.80	0	28,116	0.00%
2022/04/06	0	65.10	8	65.04	65.50	-8	28,488	-0.03%
2022/04/01	0	0.00	4.1	64.87	65.00	-4.1	28,650	-0.01%
2022/03/31	2	64.40	1	64.60	64.50	1	28,580	0.00%
2022/03/30	0	0.00	13	64.23	64.40	-13	28,688	-0.05%
2022/03/29	0	0.00	4	63.68	63.80	-4	28,632	-0.01%
2022/03/28	1.1	62.82	1	63.40	63.30	0.1	28,632	0.00%
2022/03/25	5.5	63.68	2	63.80	63.50	3.5	28,679	0.01%
2022/03/24	17	63.82	0	0.00	64.30	17	28,745	0.06%
2022/03/23	10	64.80	4	64.80	64.80	6	28,715	0.02%
2022/03/22	0	63.50	1	63.40	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	2	63.55	63.60	-2	28,562	-0.01%
2022/03/18	24	63.60	31.2	63.45	63.30	-7.2	28,550	-0.03%
2022/03/17	14	62.83	10	62.97	63.10	4	28,392	0.01%
2022/03/16	0	61.70	10.2	61.97	62.00	-10.2	28,028	-0.04%
2022/03/15	3	61.20	5.4	61.37	61.30	-2.4	27,888	-0.01%
2022/03/14	0.2	61.00	49	61.10	61.20	-48.8	27,942	-0.17%
2022/03/10	7	59.59	2	60.05	60.30	5	28,069	0.02%
2022/03/09	3	58.90	0	0.00	59.00	3	27,951	0.01%
2022/03/08	38.1	58.19	130	58.46	58.50	-91.9	27,980	-0.33%	大賣/
2022/03/07	67.2	59.40	40	59.15	59.40	27.2	27,493	0.10%
2022/03/04	7	61.40	51	61.42	61.20	-44	27,369	-0.16%
2022/03/03	7	62.01	0	0.00	62.10	7	27,473	0.03%
2022/03/02	16	61.96	2.4	62.01	62.00	13.7	28,000	0.05%
2022/03/01	4	62.50	2	62.20	62.60	2	28,021	0.01%
2022/02/25	6.2	62.28	4	62.10	62.30	2.2	27,836	0.01%
2022/02/24	9.1	62.95	10	62.80	63.00	-0.9	27,194	0.00%
2022/02/23	3.2	63.71	0	0.00	63.70	3.2	26,972	0.01%
2022/02/22	15	63.69	0	0.00	63.70	15	27,302	0.05%
2022/02/21	0	64.60	3	64.20	64.60	-3	27,870	-0.01%
2022/02/18	2	64.20	7.3	64.39	64.60	-5.3	28,908	-0.02%
2022/02/17	4	64.91	1	64.50	64.70	3	28,921	0.01%
2022/02/16	2.3	64.54	0.9	64.80	64.80	1.4	29,058	0.00%
2022/02/15	1	64.31	8	64.60	64.30	-7	29,080	-0.02%
2022/02/14	21.1	63.99	6	64.07	64.20	15.1	28,997	0.05%
2022/02/11	0	65.70	1	65.60	65.60	-0.9	28,556	0.00%
2022/02/10	16	65.35	2	65.50	65.80	14	28,542	0.05%
2022/02/09	9	66.03	0	0.00	66.00	9	28,438	0.03%
2022/02/08	5	66.30	2	66.25	66.00	3	28,310	0.01%
2022/02/07	8	65.20	16.1	64.92	65.70	-8.1	28,037	-0.03%
2022/01/26	2	63.30	1	63.30	63.30	1	27,436	0.00%
2022/01/25	68.1	62.72	11	63.07	63.00	57.1	27,281	0.21%
2022/01/24	6	64.07	6	63.78	64.30	0	26,533	0.00%
2022/01/21	3.1	64.79	6	64.57	64.40	-2.9	26,308	-0.01%
2022/01/20	15	65.77	14	65.63	65.80	1	25,817	0.00%
2022/01/19	13	66.11	0	0.00	66.10	13	25,418	0.05%
2022/01/18	1.1	66.89	7	66.51	66.90	-6	25,119	-0.02%
2022/01/17	7.1	66.99	2	66.70	66.50	5.1	24,722	0.02%
2022/01/14	2.1	67.60	11.6	67.74	67.70	-9.6	24,258	-0.04%
2022/01/13	28	65.52	329.5	66.89	67.40	-301.5	23,316	-1.29%	大賣/鉅額交易
2022/01/12	11	64.44	3.1	64.47	64.70	7.9	21,953	0.04%
2022/01/11	4	64.35	82	63.60	64.50	-78	21,511	-0.36%
2022/01/10	0	0.00	7.6	62.18	62.10	-7.6	20,409	-0.04%
2022/01/07	13	62.02	1	62.40	62.00	12	20,966	0.06%
2022/01/06	1	61.90	20	61.83	62.00	-19	20,926	-0.09%
2022/01/05	2	61.85	1	61.80	61.90	1	21,025	0.00%
2022/01/04	0	0.00	3	61.80	62.00	-3	21,301	-0.01%
2022/01/03	25.1	62.03	2	62.45	61.60	23.1	21,247	0.11%
2021/12/30	4	62.55	4	62.68	62.50	0	21,312	0.00%
2021/12/29	8	62.94	6	63.03	63.00	2	21,562	0.01%
2021/12/28	1	62.20	2	62.15	62.30	-1	21,270	0.00%
2021/12/27	0	0.00	10	61.39	61.30	-10	21,022	-0.05%
2021/12/24	4	61.30	25	61.01	61.10	-21	21,269	-0.10%
2021/12/22	3	60.30	0	0.00	60.30	3	21,569	0.01%
2021/12/21	3	60.23	0	0.00	60.30	3	21,880	0.01%
2021/12/20	5	60.00	0	0.00	59.90	5	22,127	0.02%
2021/12/17	5	60.30	0	0.00	60.50	5	22,128	0.02%
2021/12/16	3	60.03	0	0.00	60.30	3	22,181	0.01%
2021/12/15	2	59.95	0	0.00	59.80	2	23,144	0.01%
2021/12/14	2	60.15	0	0.00	60.20	2	23,418	0.01%
2021/12/13	17	61.19	5	61.22	60.70	12	23,489	0.05%
2021/12/10	25.7	60.50	0	0.00	60.50	25.7	23,478	0.11%
2021/12/09	3	60.50	0	0.00	60.70	3	23,745	0.01%
2021/12/08	4	60.75	22	60.90	60.70	-18	24,282	-0.07%
2021/12/07	5	59.78	1	60.60	60.70	4	24,250	0.02%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	2	59.95	4	60.00	59.90	-2	24,450	-0.01%
2021/12/02	2.5	59.46	0	0.00	59.50	2.5	24,487	0.01%
2021/12/01	2.4	59.50	0	0.00	59.90	2.4	24,530	0.01%
2021/11/30	15.1	59.50	1	59.20	60.00	14.1	24,737	0.06%
2021/11/29	21.4	59.46	2	59.35	59.30	19.4	24,589	0.08%
2021/11/26	120.5	60.35	0	61.00	60.20	120.5	24,564	0.49%	大買/鉅額交易
2021/11/25	6	61.10	1.3	61.38	61.60	4.7	24,616	0.02%
2021/11/24	2	61.15	0	0.00	61.10	2	25,499	0.01%
2021/11/23	7.3	60.92	3	61.03	60.80	4.3	26,165	0.02%
2021/11/22	8	61.05	5	61.38	61.10	3	26,300	0.01%
2021/11/19	35.3	62.03	14	61.96	61.80	21.3	26,148	0.08%
2021/11/18	80.8	62.71	46.1	63.23	63.00	34.7	26,009	0.13%
2021/11/17	43	60.94	31.3	61.69	62.20	11.7	25,582	0.05%
2021/11/16	15	59.80	13	59.93	60.00	2	24,753	0.01%
2021/11/15	0	0.00	11	59.92	59.70	-11	25,028	-0.04%
2021/11/12	17	58.79	0	0.00	58.90	17	25,037	0.07%
2021/11/11	8	58.38	6.1	58.50	58.60	1.9	25,109	0.01%
2021/11/10	2	58.60	1.6	58.54	58.60	0.4	25,537	0.00%
2021/11/08	5.3	58.54	0	0.00	58.70	5.3	26,117	0.02%
2021/11/05	3	57.73	13	58.10	58.50	-10	26,758	-0.04%
2021/11/04	5	58.20	0	0.00	57.90	5	26,864	0.02%
2021/11/03	2	57.45	0	0.00	57.60	2	27,081	0.01%
2021/11/02	11	57.53	0	0.00	57.40	11	27,239	0.04%
2021/11/01	0.4	58.05	0	0.00	57.60	0.4	27,260	0.00%
2021/10/29	1	57.90	0	0.00	58.10	1	27,334	0.00%
2021/10/28	6.1	58.15	0	0.00	58.10	6.1	27,308	0.02%
2021/10/27	2	58.45	0	0.00	58.70	2	27,635	0.01%
2021/10/26	0.3	58.90	3	59.00	59.10	-2.7	27,866	-0.01%
2021/10/25	2	58.30	5	58.10	58.40	-3	28,078	-0.01%
2021/10/22	0	58.40	0	0.00	58.30	0	29,110	0.00%
2021/10/21	0	58.80	0	0.00	58.70	0	29,638	0.00%
2021/10/19	0	58.80	3	59.10	58.40	-3	31,486	-0.01%
2021/10/18	2	58.70	82	58.61	58.70	-80	32,501	-0.25%
2021/10/15	0	0.00	137	57.95	58.30	-137	32,787	-0.42%	大賣/鉅額交易
2021/10/14	1	56.30	1	56.60	56.60	0	33,317	0.00%
2021/10/13	8	56.55	55	56.91	56.20	-47	33,994	-0.14%
2021/10/12	12.2	55.92	0	0.00	56.40	12.2	34,767	0.03%
2021/10/08	5	57.14	70	57.09	57.10	-65	35,161	-0.18%
2021/10/07	4.1	57.32	80	57.43	57.10	-75.9	35,822	-0.21%
2021/10/06	0	0.00	50	57.14	57.10	-50	36,388	-0.14%
2021/10/05	2	55.50	55	55.85	56.40	-53	37,311	-0.14%
2021/10/04	0.1	56.80	58	56.68	56.60	-57.9	37,369	-0.15%
2021/10/01	6	56.87	0	0.00	56.90	6	37,567	0.02%
2021/09/30	2.1	57.86	0	0.00	57.90	2.1	37,394	0.01%
2021/09/29	7.2	57.59	1	58.10	58.00	6.2	37,382	0.02%
2021/09/28	0	0.00	10.1	58.82	59.00	-10.1	37,072	-0.03%
2021/09/27	4.9	58.60	18	58.17	58.70	-13.1	36,833	-0.04%
2021/09/24	1	57.70	2	57.90	57.80	-1	36,647	0.00%
2021/09/23	12.1	57.22	3	57.33	57.50	9.1	36,726	0.02%
2021/09/22	21.4	56.69	152	56.01	56.80	-130.6	36,863	-0.35%	大賣/鉅額交易
2021/09/17	11.1	59.10	1	59.30	58.90	10.1	35,916	0.03%
2021/09/15	6.1	59.47	26	59.62	59.50	-19.9	35,725	-0.06%
2021/09/14	3	60.50	1.1	59.90	59.80	1.9	36,050	0.01%
2021/09/13	1	59.40	13	59.99	59.90	-12	35,934	-0.03%
2021/09/10	0	0.00	3	59.20	59.20	-3	36,179	-0.01%
2021/09/09	5	58.20	0	0.00	58.70	5	36,410	0.01%
2021/09/08	5.2	58.60	0	0.00	58.50	5.2	36,458	0.01%
2021/09/07	2	59.20	1	59.00	59.20	1	36,413	0.00%
2021/09/06	1	59.50	12.1	59.47	59.20	-11.1	36,440	-0.03%
2021/09/03	0	0.00	2.5	59.50	59.60	-2.5	36,509	-0.01%
2021/09/02	4	58.50	3	58.97	58.70	1	36,261	0.00%
2021/09/01	0	59.34	1.4	59.23	59.20	-1.4	36,128	0.00%
2021/08/31	2.2	59.25	15	59.25	59.60	-12.8	35,983	-0.04%
2021/08/30	1	58.40	12	58.95	59.50	-11	35,573	-0.03%
2021/08/27	9	57.51	13.1	57.37	57.70	-4.1	34,791	-0.01%
2021/08/26	2	55.80	0	0.00	56.00	2	34,212	0.01%
2021/08/25	6	55.83	7	55.97	56.00	-1	34,213	0.00%
2021/08/24	1	55.70	11	55.75	55.80	-10	34,194	-0.03%
2021/08/23	1	54.60	8	55.19	55.10	-7	34,292	-0.02%
2021/08/20	1	53.50	0	0.00	53.70	1	34,591	0.00%
2021/08/19	4	53.75	27	53.77	53.80	-23	35,416	-0.06%
2021/08/18	21	54.12	0	0.00	54.40	21	35,187	0.06%
2021/08/17	2	54.50	0	0.00	54.70	2	35,285	0.01%
2021/08/16	12	53.95	0.4	55.00	54.30	11.6	35,474	0.03%
2021/08/13	27.1	55.07	10	55.00	55.00	17.1	36,182	0.05%
2021/08/12	5	56.14	0	0.00	56.00	5	36,421	0.01%
2021/08/11	7	55.94	14.6	56.01	56.00	-7.6	37,296	-0.02%
2021/08/10	0	55.30	16	55.06	54.90	-16	37,950	-0.04%
2021/08/09	5	55.08	0	0.00	55.20	5	38,888	0.01%
2021/08/06	2	55.10	0	0.00	55.10	2	39,246	0.01%
2021/08/05	2	55.20	11	55.30	55.20	-9	40,324	-0.02%
2021/08/04	1.3	55.28	0	0.00	55.20	1.3	42,419	0.00%
2021/08/03	0	55.60	0	0.00	55.40	0	44,489	0.00%
2021/08/02	5	54.30	14	54.90	55.80	-9	45,914	-0.02%
2021/07/30	4.3	54.20	2	54.35	54.30	2.3	46,113	0.00%
2021/07/29	29	54.02	38	54.47	54.80	-9	46,829	-0.02%
2021/07/28	32	53.85	22	53.74	53.80	10	47,764	0.02%
2021/07/27	50.1	55.28	12	55.38	55.00	38.1	47,571	0.08%
2021/07/26	302.1	57.15	16	56.20	56.20	286.1	48,078	0.60%	大買/鉅額交易
2021/07/23	14.5	59.76	23.3	60.15	60.30	-8.8	47,224	-0.02%
2021/07/22	1	59.80	128	59.46	60.10	-127	46,760	-0.27%	大賣/鉅額交易
2021/07/21	21	58.05	38	58.34	58.30	-17	46,106	-0.04%
2021/07/20	92.1	58.25	16	58.48	57.90	76.1	46,010	0.17%
2021/07/19	41.2	59.73	20	59.95	59.70	21.2	45,057	0.05%
2021/07/16	80	58.84	49.5	59.37	59.80	30.5	44,842	0.07%
2021/07/15	37	58.23	363	58.42	58.10	-326	44,376	-0.73%	大賣/鉅額交易
2021/07/14	95.1	56.77	56	57.28	57.00	39.1	44,314	0.09%
2021/07/13	58.9	56.37	46	56.77	56.10	12.9	44,523	0.03%
2021/07/12	48	55.99	56.3	56.13	55.70	-8.3	44,050	-0.02%
2021/07/09	40	54.05	0	0.00	53.80	40	43,356	0.09%
2021/07/08	27	54.53	21.1	54.65	54.40	5.9	43,206	0.01%
2021/07/07	36	53.81	0	0.00	54.00	36	43,295	0.08%
2021/07/06	50	54.40	0	0.00	54.10	50	43,898	0.11%
2021/07/05	11	54.10	0.2	54.00	54.20	10.8	44,023	0.02%
2021/07/02	10	53.90	13	54.13	53.90	-3	44,053	-0.01%
2021/07/01	0	0.00	2	54.00	53.90	-2	44,129	0.00%
2021/06/30	11	53.91	3	54.00	53.90	8	44,225	0.02%
2021/06/29	6.1	53.62	2	53.70	53.70	4.1	44,258	0.01%
2021/06/28	16	54.30	0	0.00	54.30	16	44,316	0.04%
2021/06/25	26	54.40	16	54.46	54.30	10	44,617	0.02%
2021/06/24	2	53.65	2.1	54.00	53.80	-0.1	44,881	0.00%
2021/06/23	40	53.40	42	53.63	54.10	-2	45,398	0.00%
2021/06/22	73	52.58	7	52.67	52.60	66	45,248	0.15%
2021/06/21	34	52.24	4.2	51.96	52.00	29.8	45,507	0.07%
2021/06/18	9	53.53	50	53.62	53.60	-41	45,701	-0.09%
2021/06/17	7	53.67	0	0.00	54.00	7	45,680	0.02%
2021/06/16	13	53.80	2.1	54.11	54.30	10.9	46,507	0.02%
2021/06/11	1	54.60	10	54.80	54.50	-9	46,897	-0.02%
2021/06/10	130	54.68	11	54.68	54.70	119	46,959	0.25%	大買/鉅額交易
2021/06/09	197	54.19	19	54.01	54.30	178	47,718	0.37%	大買/鉅額交易
2021/06/08	3	54.77	2	55.20	54.80	1	48,075	0.00%
2021/06/07	6.2	54.26	36	54.14	54.70	-29.8	49,977	-0.06%
2021/06/04	28.3	54.98	9.3	54.95	55.00	19	50,528	0.04%
2021/06/03	16.1	55.81	6	56.46	55.80	10.1	51,515	0.02%
2021/06/02	4	55.88	15.9	55.96	56.30	-11.9	51,779	-0.02%
2021/06/01	0.1	56.00	12	55.80	55.80	-12	51,618	-0.02%
2021/05/31	20.1	55.70	14	55.85	55.90	6.1	51,771	0.01%
2021/05/28	3	54.63	9	55.42	55.50	-6	51,748	-0.01%
2021/05/27	13	53.41	7	53.13	54.40	6	51,388	0.01%
2021/05/26	14	54.07	7	54.10	54.40	7	51,390	0.01%
2021/05/25	7.1	54.02	7	54.30	54.30	0.1	52,113	0.00%
2021/05/24	17	53.54	4	53.80	53.90	13	52,112	0.02%
2021/05/21	65.4	54.84	24.3	54.83	54.20	41.1	52,164	0.08%
2021/05/20	11	53.56	1	53.90	53.30	10	51,138	0.02%
2021/05/19	16	54.20	24	54.40	54.30	-8	50,805	-0.02%
2021/05/18	19	52.62	73.5	53.29	53.50	-54.5	50,042	-0.11%
2021/05/17	52.3	48.95	30	49.23	48.65	22.3	49,415	0.05%
2021/05/14	33	52.02	17	52.09	51.50	16	48,429	0.03%
2021/05/13	96.1	51.28	187	51.33	51.10	-91	47,837	-0.19%	大賣/
2021/05/12	79.1	52.89	51.6	54.33	52.30	27.5	46,707	0.06%
2021/05/11	52.1	57.83	32.4	57.90	56.60	19.7	44,799	0.04%
2021/05/10	32	57.19	49	57.76	58.20	-17	42,722	-0.04%
2021/05/07	2.1	55.00	8.2	54.99	55.10	-6.1	41,585	-0.01%
2021/05/06	43.2	54.90	13.5	55.23	54.40	29.7	41,421	0.07%
2021/05/05	36	54.14	50	53.05	53.60	-14	40,596	-0.03%
2021/05/04	24.1	52.00	62	52.44	51.70	-37.9	39,590	-0.10%
2021/05/03	17	53.05	15	53.65	52.60	2	38,914	0.01%
2021/04/29	23.1	52.42	24	52.40	52.30	-1	38,083	0.00%
2021/04/28	27	52.86	37	53.03	53.00	-10	37,858	-0.03%
2021/04/27	23	52.58	74	52.65	52.90	-51	37,854	-0.13%
2021/04/26	57	52.10	17.2	52.12	52.10	39.8	37,332	0.11%
2021/04/23	0.1	50.70	1	50.70	50.90	-0.9	37,028	0.00%
2021/04/22	27	51.34	35	50.92	50.70	-8	37,188	-0.02%
2021/04/21	42	50.66	0	0.00	50.90	42	36,739	0.11%
2021/04/20	8.5	51.11	7	51.01	51.40	1.5	36,446	0.00%
2021/04/19	12	51.08	12.3	51.33	51.60	-0.3	36,139	0.00%
2021/04/16	14	49.41	0	0.00	49.85	14	35,728	0.04%
2021/04/15	9	49.48	5.3	49.29	49.80	3.7	36,111	0.01%
2021/04/14	15.4	48.72	1	48.15	48.55	14.4	35,836	0.04%
2021/04/13	0	0.00	18	49.58	49.00	-18	35,813	-0.05%
2021/04/12	3	48.75	6	48.52	48.80	-3	35,490	-0.01%
2021/04/09	0	0.00	1	47.80	47.25	-1	34,922	0.00%
2021/04/08	5.1	47.60	0	0.00	47.65	5.1	34,974	0.01%
2021/04/07	0	0.00	2	47.95	48.00	-2	35,423	-0.01%
2021/04/06	0	0.00	0	47.95	48.00	0	35,289	0.00%
2021/04/01	2	48.10	0	0.00	47.95	2	35,054	0.01%
2021/03/31	4	48.11	7	47.86	47.95	-3	34,785	-0.01%
2021/03/30	2.3	47.68	44	47.60	48.00	-41.7	34,421	-0.12%
2021/03/29	12	48.14	9.9	47.93	48.00	2.1	34,025	0.01%
2021/03/26	8	47.58	34.3	47.17	47.60	-26.3	33,554	-0.08%
2021/03/25	0	0.00	8.1	46.70	46.85	-8.1	32,936	-0.02%
2021/03/24	10	46.50	2	46.40	46.50	8	32,734	0.02%
2021/03/23	0	0.00	19.1	46.80	46.80	-19.1	32,299	-0.06%
2021/03/22	8	45.29	3	45.40	45.60	5	31,355	0.02%
2021/03/19	14.3	44.92	2	45.08	44.60	12.3	31,210	0.04%
2021/03/18	6	45.52	3	46.08	45.45	3	30,492	0.01%
2021/03/17	3.4	45.77	16	45.88	45.80	-12.6	30,786	-0.04%
2021/03/16	8	46.33	31	46.25	46.45	-23	30,652	-0.08%
2021/03/15	23	46.74	60	46.92	46.70	-37	30,476	-0.12%
2021/03/12	1.3	45.88	11.1	45.99	45.90	-9.8	29,745	-0.03%
2021/03/11	63	46.47	66.3	46.26	45.75	-3.3	29,369	-0.01%
2021/03/10	53	44.50	11.1	44.41	44.55	41.9	27,637	0.15%
2021/03/09	50	44.04	23	43.98	44.30	27	27,111	0.10%
2021/03/08	18.1	42.85	9	43.16	42.90	9.1	26,040	0.03%
2021/03/05	1	42.10	8	42.20	42.55	-7	25,732	-0.03%
2021/03/04	2.3	42.11	0	0.00	42.35	2.3	26,329	0.01%
2021/03/03	0	0.00	9	42.61	42.55	-9	26,140	-0.03%
2021/03/02	6	42.44	1	42.65	41.90	5	25,848	0.02%
2021/02/26	21	42.72	1	43.00	41.95	20	25,574	0.08%
2021/02/25	13	43.33	15	43.28	43.60	-2	24,484	-0.01%
2021/02/24	3	42.60	1	42.90	42.65	2	23,685	0.01%
2021/02/23	12	42.60	8.5	42.52	42.70	3.5	23,411	0.01%
2021/02/22	5	41.95	9.3	41.96	42.05	-4.3	23,044	-0.02%
2021/02/19	5	41.95	0.7	41.85	41.85	4.3	23,212	0.02%
2021/02/18	25	42.27	30	42.32	42.20	-5	23,510	-0.02%
2021/02/17	24	41.54	24	41.74	41.95	0	23,256	0.00%
2021/02/05	3	40.58	0	0.00	40.60	3	22,569	0.01%
2021/02/04	5	40.70	14	40.58	40.70	-9	22,690	-0.04%
2021/02/03	4	40.35	0	0.00	40.30	4	23,248	0.02%
2021/02/02	1	40.20	0	0.00	40.30	1	23,781	0.00%
2021/02/01	7	39.93	21	39.97	39.90	-14	23,619	-0.06%
2021/01/29	8	39.94	0	0.00	39.90	8	23,454	0.03%
2021/01/28	9	40.13	2	40.10	40.10	7	23,051	0.03%
2021/01/27	2	40.63	3	40.72	40.50	-1	22,758	0.00%
2021/01/26	14	40.61	4	40.73	40.50	10	22,636	0.04%
2021/01/25	1.4	40.97	13	40.97	41.00	-11.6	22,281	-0.05%
2021/01/22	5.3	40.60	4	40.60	40.55	1.3	22,278	0.01%
2021/01/21	5	40.73	1	40.90	40.65	4	22,163	0.02%
2021/01/20	15.7	41.02	4	41.00	40.65	11.7	22,023	0.05%
2021/01/19	2	41.48	3	41.50	41.35	-1	21,456	0.00%
2021/01/18	21	41.26	8	41.46	41.20	13	21,418	0.06%
2021/01/15	13	42.08	0	0.00	41.80	13	21,144	0.06%
2021/01/14	10	42.24	0	0.00	42.50	10	20,941	0.05%
2021/01/13	8	42.34	5	42.40	42.40	3	20,773	0.01%
2021/01/12	27	42.49	1	42.20	42.30	26	20,539	0.13%
2021/01/11	16	42.73	10	42.86	42.60	6	20,111	0.03%
2021/01/08	6	42.62	28	42.72	42.85	-22	19,630	-0.11%
2021/01/07	1	41.90	0	0.00	41.90	1	19,033	0.01%
2021/01/06	11	41.61	5	41.80	41.55	6	18,772	0.03%
2021/01/05	20.2	42.01	23	41.99	42.10	-2.8	18,538	-0.02%
2021/01/04	4	41.70	3	42.20	42.05	1	18,450	0.01%
2020/12/31	12	42.41	17	42.39	42.25	-5	18,361	-0.03%
2020/12/30	20	41.85	27	41.88	42.20	-7	18,042	-0.04%
2020/12/29	2	41.35	6	41.35	41.35	-4	17,439	-0.02%
2020/12/28	15	41.16	0	0.00	41.30	15	17,426	0.09%
2020/12/25	4	41.06	0	0.00	41.15	4	17,445	0.02%
2020/12/24	20	41.05	0	0.00	41.00	20	17,480	0.11%
2020/12/23	1	41.05	4	40.95	40.95	-3	17,482	-0.02%
2020/12/21	3	41.10	11	41.37	41.55	-8	17,838	-0.04%
2020/12/18	2	41.20	2	41.40	41.20	0	17,909	0.00%
2020/12/17	0	0.00	1	41.35	41.35	-1	17,886	-0.01%
2020/12/16	1	41.35	0	0.00	41.55	1	18,034	0.01%
2020/12/15	9	41.29	5	40.95	41.10	4	18,107	0.02%
2020/12/14	3	41.78	13	41.75	41.80	-10	18,052	-0.06%
2020/12/11	35	41.89	12	41.96	41.95	23	17,874	0.13%
2020/12/10	7	41.23	3	41.30	41.45	4	17,252	0.02%
2020/12/09	6	40.76	2	40.93	41.00	4	16,918	0.02%
2020/12/08	2	40.40	4	40.58	40.95	-2	16,800	-0.01%
2020/12/07	1	40.60	0	0.00	40.95	1	16,625	0.01%
2020/12/04	5	40.35	0	0.00	40.75	5	16,401	0.03%
2020/12/03	1	40.30	1.1	40.51	40.30	-0.1	16,082	0.00%
2020/12/02	6.6	40.52	0	0.00	40.50	6.6	15,847	0.04%
2020/12/01	8	40.45	0	0.00	40.70	8	15,754	0.05%
2020/11/30	11	40.96	0.1	40.60	40.40	10.9	15,706	0.07%
2020/11/27	11	41.31	2	41.35	41.35	9	15,118	0.06%
2020/11/26	0	0.00	3.1	41.47	41.50	-3.1	15,129	-0.02%
2020/11/25	1	41.50	2	41.70	41.45	-1	15,243	-0.01%
2020/11/24	15	41.70	1	41.60	41.50	14	15,216	0.09%
2020/11/20	5	41.13	4	41.15	41.30	1	15,158	0.01%
2020/11/19	8	41.56	4	41.55	41.50	4	15,078	0.03%
2020/11/18	1	41.70	8	41.68	41.80	-7	14,889	-0.05%
2020/11/17	3	41.43	19.6	41.41	41.50	-16.6	14,523	-0.11%
2020/11/16	1	40.70	1	40.95	40.95	0	14,234	0.00%
2020/11/13	0	0.00	6	40.60	40.55	-6	14,240	-0.04%
2020/11/12	10	40.68	15.2	40.90	40.55	-5.2	14,160	-0.04%
2020/11/11	4	40.89	41.4	40.99	41.25	-37.4	13,958	-0.27%
2020/11/10	3	40.33	24	40.25	40.40	-21	13,287	-0.16%
2020/11/09	4	39.50	9	39.52	39.60	-5	12,736	-0.04%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/05	1	39.10	0	0.00	39.20	1	12,944	0.01%
2020/11/04	0	0.00	3	39.00	39.15	-3	13,025	-0.02%
2020/11/03	0	0.00	6.3	38.90	38.90	-6.3	12,916	-0.05%
2020/11/02	0.2	38.65	10	38.48	38.65	-9.8	12,939	-0.08%
2020/10/30	1	38.25	0	0.00	38.40	1	12,953	0.01%
2020/10/29	9	38.17	0	0.00	38.15	9	12,795	0.07%
2020/10/28	2	38.40	0	0.00	38.60	2	12,906	0.02%
2020/10/22	6	38.50	0	0.00	38.50	6	13,557	0.04%
2020/10/21	1	38.40	0	0.00	38.40	1	13,560	0.01%
2020/10/20	5	38.25	0	0.00	38.45	5	13,633	0.04%
2020/10/16	8	38.23	0	0.00	38.15	8	13,761	0.06%
2020/10/15	5	38.20	1	38.30	38.20	4	13,918	0.03%
2020/10/14	1	38.60	5	38.65	38.60	-4	13,826	-0.03%
2020/10/08	13	38.48	0	0.00	38.45	13	13,875	0.09%
2020/10/07	1	38.70	0	0.00	38.60	1	13,829	0.01%
2020/10/06	0	0.00	2	38.70	38.65	-2	13,931	-0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	5	38.72	0	0.00	38.60	5	14,128	0.04%
2020/09/25	1	38.10	0	0.00	38.10	1	14,579	0.01%
2020/09/24	8	38.22	0	0.00	38.00	8	14,574	0.05%
2020/09/23	9	38.76	2	38.95	39.00	7	14,327	0.05%
2020/09/22	3	38.93	5	38.88	39.00	-2	14,432	-0.01%
2020/09/21	6	39.18	0	0.00	39.10	6	14,877	0.04%
2020/09/18	20	39.55	0	0.00	39.50	20	14,881	0.13%
2020/09/17	292	39.90	0	0.00	39.65	292	14,810	1.97%	大買/鉅額交易
2020/09/16	9	39.95	3	40.10	40.20	6	14,831	0.04%
2020/09/15	0	0.00	14	40.05	40.10	-14	14,830	-0.09%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	2	39.83	1	40.00	39.90	1	15,115	0.01%
2020/09/10	10	39.65	5	39.55	39.75	5	15,285	0.03%
2020/09/09	1	39.30	3	39.45	39.45	-2	15,487	-0.01%
2020/09/08	1.5	39.52	0	0.00	39.55	1.5	15,642	0.01%
2020/09/07	5	39.35	2	39.35	39.35	3	15,853	0.02%
2020/09/04	3	39.53	3	39.47	39.45	0	16,308	0.00%
2020/09/03	0	0.00	2	39.85	39.85	-2	16,380	-0.01%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	0	0.00	2	39.80	39.85	-2	16,599	-0.01%
2020/08/28	1	40.00	0	0.00	39.95	1	16,722	0.01%
2020/08/26	1.2	40.33	0	0.00	40.55	1.2	17,279	0.01%
2020/08/25	1	40.40	3	40.40	40.50	-2	17,329	-0.01%
2020/08/24	2	39.85	2	39.90	39.90	0	17,594	0.00%
2020/08/21	2	39.85	0	0.00	39.85	2	17,819	0.01%
2020/08/20	7	39.86	2.1	40.05	39.80	4.9	17,855	0.03%
2020/08/19	1	40.60	15	40.68	40.55	-14	17,898	-0.08%
2020/08/18	0	0.00	4	40.45	40.60	-4	17,722	-0.02%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	1	40.50	0	0.00	40.70	1	17,963	0.01%
2020/08/12	0	0.00	11	40.40	40.45	-11	17,944	-0.06%
2020/08/11	1	39.95	5	39.99	39.95	-4	17,791	-0.02%
2020/08/10	1.2	40.37	1.3	40.41	40.45	-0.1	17,663	0.00%
2020/08/07	2	39.90	0	0.00	39.85	2	17,607	0.01%
2020/08/06	0	0.00	2	40.15	40.20	-2	17,597	-0.01%
2020/08/03	8.8	39.43	19	39.25	39.25	-10.2	17,735	-0.06%
2020/07/31	16	39.71	0	0.00	39.60	16	17,563	0.09%
2020/07/29	3	40.10	3	40.20	40.10	0	17,321	0.00%
2020/07/28	8	39.72	11	39.90	39.65	-3	17,566	-0.02%
2020/07/27	6	39.95	2	40.05	39.75	4	17,939	0.02%
2020/07/24	3	40.20	0	0.00	40.10	3	18,009	0.02%
2020/07/23	0	0.00	0.1	40.40	40.35	-0.1	17,974	0.00%
2020/07/22	3	40.50	0	0.00	40.65	3	18,028	0.02%
2020/07/20	1	40.40	0	0.00	40.40	1	17,759	0.01%
2020/07/17	1	40.50	0	0.00	40.50	1	17,823	0.01%
2020/07/16	1	40.65	0	0.00	40.55	1	17,975	0.01%
2020/07/15	1	40.80	12	40.80	40.65	-11	17,924	-0.06%
2020/07/14	0	0.00	5	40.65	40.70	-5	18,075	-0.03%
2020/07/13	3	40.62	5	40.70	40.95	-2	18,211	-0.01%
2020/07/10	2	40.33	2	40.25	40.25	0	18,277	0.00%
2020/07/09	3.3	40.83	22	40.94	40.60	-18.7	18,417	-0.10%
2020/07/08	3	40.87	5	40.90	40.95	-2	18,388	-0.01%
2020/07/07	3	41.00	1	41.35	40.95	2	18,681	0.01%
2020/07/06	2	41.25	4	41.11	41.25	-2	18,613	-0.01%
2020/07/03	1	40.55	6	40.68	40.75	-5	18,579	-0.03%
2020/07/02	4	40.40	3	40.40	40.30	1	18,729	0.01%
2020/07/01	5	40.40	7.6	40.22	40.35	-2.6	18,993	-0.01%
2020/06/30	8	41.94	0	0.00	41.85	8	18,782	0.04%
2020/06/29	0	0.00	6	41.85	41.90	-6	18,456	-0.03%
2020/06/24	1	42.20	0	0.00	42.20	1	18,341	0.01%
2020/06/22	0	0.00	1	42.00	42.10	-1	18,405	-0.01%
2020/06/19	2	42.05	2	42.05	42.10	0	18,574	0.00%
2020/06/18	1	41.85	0	0.00	42.15	1	18,626	0.01%
2020/06/17	0	0.00	3.3	41.99	42.20	-3.3	18,642	-0.02%
2020/06/16	0	0.00	10	41.93	41.90	-10	19,027	-0.05%
2020/06/15	8	40.81	10	41.50	40.90	-2	19,490	-0.01%
2020/06/12	4	40.68	3	40.62	40.70	1	19,726	0.01%
2020/06/11	8	41.55	11	41.95	41.00	-3	20,145	-0.01%
2020/06/10	0	0.00	11	42.35	42.35	-11	20,108	-0.05%
2020/06/09	4	41.93	0	0.00	42.00	4	20,714	0.02%
2020/06/08	9	41.92	9	41.85	41.90	0	21,246	0.00%
2020/06/05	8	41.65	5	41.55	41.60	3	21,311	0.01%
2020/06/03	7	40.95	16	41.07	41.40	-9	21,897	-0.04%
2020/06/02	0	0.00	6	40.34	40.35	-6	21,748	-0.03%
2020/06/01	0	0.00	7	40.31	40.25	-7	21,626	-0.03%
2020/05/29	1	39.85	5	39.69	40.05	-4	21,638	-0.02%
2020/05/28	18	39.85	0	0.00	39.50	18	21,492	0.08%
2020/05/27	2	40.15	12	40.15	40.15	-10	21,928	-0.05%
2020/05/25	0	0.00	11	39.10	39.15	-11	22,190	-0.05%
2020/05/22	3	39.33	1	39.55	39.25	2	22,264	0.01%
2020/05/21	1	39.90	3	39.88	39.95	-2	22,347	-0.01%
2020/05/20	0	0.00	2.4	39.69	39.65	-2.4	22,296	-0.01%
2020/05/19	0	0.00	1.2	39.41	39.45	-1.2	22,238	-0.01%
2020/05/15	0	0.00	1	39.10	39.05	-1	22,160	0.00%
2020/05/14	5	39.21	0	0.00	39.15	5	22,118	0.02%
2020/05/13	1	39.45	1	39.46	39.55	0	22,045	0.00%
2020/05/12	18	39.46	1	39.50	39.60	17	22,039	0.08%
2020/05/11	1	39.90	5	39.83	39.60	-4	22,106	-0.02%
2020/05/08	2	39.15	0	0.00	39.25	2	22,176	0.01%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	0	0.00	5	38.80	38.80	-5	22,195	-0.02%
2020/05/04	3	38.73	1	38.85	38.80	2	22,279	0.01%
2020/04/30	45	39.51	67.5	39.52	39.90	-22.5	22,046	-0.10%
2020/04/29	1	38.55	20	38.70	38.45	-19	21,797	-0.09%
2020/04/28	30	38.02	0	0.00	38.00	30	21,841	0.14%
2020/04/22	0	0.00	1	37.05	37.20	-1	22,804	0.00%
2020/04/21	6	37.32	4	37.00	37.00	2	22,784	0.01%
2020/04/20	0	0.00	1	38.05	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	1	38.10	38.20	-1	23,025	0.00%
2020/04/16	5	37.75	0	0.00	37.80	5	22,915	0.02%
2020/04/15	1	38.10	4	38.20	38.30	-3	22,791	-0.01%
2020/04/14	0	0.00	4	37.55	38.00	-4	22,766	-0.02%
2020/04/13	0	0.00	11	37.43	37.40	-11	22,579	-0.05%
2020/04/10	5	37.27	14	37.57	37.80	-9	22,597	-0.04%
2020/04/09	6	36.22	1	36.10	36.20	5	22,305	0.02%
2020/04/08	6	35.81	6	35.80	35.75	0	22,189	0.00%
2020/04/07	1	35.20	0	0.00	35.35	1	21,984	0.00%
2020/04/06	4	35.18	15	35.19	35.05	-11	21,787	-0.05%
2020/04/01	1	35.50	5	35.50	35.25	-4	21,471	-0.02%
2020/03/31	4	35.49	0	0.00	35.30	4	21,392	0.02%
2020/03/30	2	35.20	2	35.60	35.80	0	21,116	0.00%
2020/03/27	1	35.80	3	35.88	35.80	-2	20,967	-0.01%
2020/03/26	0	0.00	1	35.40	35.25	-1	20,711	0.00%
2020/03/25	7	35.60	10	35.49	35.30	-3	20,728	-0.01%
2020/03/24	0	0.00	3	34.95	34.65	-3	20,552	-0.01%
2020/03/23	0	0.00	1	34.50	34.15	-1	20,477	0.00%
2020/03/20	5	34.95	23	35.26	35.10	-18	20,413	-0.09%
2020/03/19	14.3	34.04	31	33.96	34.00	-16.7	19,997	-0.08%
2020/03/18	20	34.73	13	34.65	34.65	7	19,782	0.04%
2020/03/17	10.1	34.88	10	34.99	35.00	0.1	19,559	0.00%
2020/03/16	29	36.00	12	36.05	35.80	17	19,289	0.09%
2020/03/13	23	35.77	0	0.00	37.00	23	18,926	0.12%
2020/03/12	36.5	37.89	6	37.52	37.50	30.5	18,171	0.17%
2020/03/11	8	38.98	1	39.05	38.60	7	17,595	0.04%
2020/03/10	6	38.80	10	39.25	39.00	-4	17,509	-0.02%
2020/03/09	43	38.68	0	0.00	38.55	43	17,666	0.24%
2020/03/06	13	39.57	0	0.00	39.50	13	16,962	0.08%
2020/03/04	5	39.80	2	39.83	39.75	3	16,734	0.02%
2020/03/03	3	39.87	7	39.86	39.80	-4	16,625	-0.02%
2020/03/02	10	39.46	5	39.66	39.50	5	16,401	0.03%
2020/02/27	16	40.14	3	40.17	40.05	13	16,358	0.08%
2020/02/26	4	40.58	2	40.35	40.65	2	15,944	0.01%
2020/02/25	6	40.68	0	0.00	40.70	6	15,823	0.04%
2020/02/24	2	40.85	0	0.00	40.85	2	15,822	0.01%
2020/02/20	0	41.65	10	41.65	41.60	-10	15,756	-0.06%
2020/02/18	3	41.20	0	0.00	41.50	3	15,879	0.02%
2020/02/17	0	0.00	2	41.30	41.40	-2	15,918	-0.01%
2020/02/14	1	41.60	2	41.68	41.65	-1	15,980	-0.01%
2020/02/12	0	0.00	1	41.80	41.80	-1	16,482	-0.01%
2020/02/11	14	41.56	0	0.00	41.65	14	16,604	0.08%
2020/02/10	1	40.85	2	40.90	40.90	-1	17,085	-0.01%
2020/02/06	0	0.00	28	41.25	41.50	-28	18,469	-0.15%
2020/02/05	5	40.95	7	40.55	40.95	-2	18,523	-0.01%
2020/02/04	0	0.00	3	40.70	40.70	-3	18,629	-0.02%
2020/02/03	15	39.94	2	40.10	40.20	13	18,821	0.07%
2020/01/31	4	40.83	2	40.93	40.65	2	18,706	0.01%
2020/01/30	7	41.22	0	0.00	40.60	7	18,516	0.04%
2020/01/20	0	0.00	1	43.10	43.10	-1	17,715	-0.01%
2020/01/17	0.3	43.00	0	0.00	43.10	0.3	17,677	0.00%
2020/01/16	0	0.00	5	42.90	42.95	-5	17,637	-0.03%
2020/01/15	2	42.70	1	42.85	42.90	1	17,693	0.01%
2020/01/14	0	0.00	5	42.80	42.85	-5	17,768	-0.03%
2020/01/13	0	0.00	14.1	42.70	42.85	-14.1	17,602	-0.08%
2020/01/10	8	42.01	8	42.05	42.05	0	17,528	0.00%
2020/01/09	1	41.95	0	0.00	42.00	1	17,525	0.01%
2020/01/08	1	41.85	1	41.85	41.80	0	17,684	0.00%
2020/01/07	2.2	42.25	0.6	42.25	42.20	1.6	17,626	0.01%
2020/01/06	3	42.40	0	0.00	42.25	3	17,702	0.02%
2020/01/03	5.3	42.74	17	42.74	42.80	-11.7	17,577	-0.07%
2020/01/02	1	42.65	2.2	42.69	42.55	-1.2	17,567	-0.01%
2019/12/31	12	42.60	0	0.00	42.55	12	17,551	0.07%
2019/12/30	16	42.66	1	42.70	42.70	15	17,595	0.09%
2019/12/27	10	42.70	1	42.70	42.70	9	17,644	0.05%
2019/12/25	0	0.00	1	42.70	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/23	1	42.65	8	42.65	42.80	-7	17,963	-0.04%
2019/12/20	2	42.60	2	42.75	42.80	0	17,985	0.00%
2019/12/19	7	42.76	0	42.70	42.70	7	17,911	0.04%
2019/12/18	10	42.85	1.3	42.95	43.00	8.7	17,810	0.05%
2019/12/17	7.6	42.74	12.2	42.88	42.95	-4.6	17,822	-0.03%
2019/12/16	13	43.00	6	42.87	42.90	7	17,741	0.04%
2019/12/13	8	42.88	20	42.76	42.90	-12	17,562	-0.07%
2019/12/12	5	42.50	0	0.00	42.45	5	17,156	0.03%
2019/12/11	7	42.33	13.1	42.08	42.40	-6.1	16,948	-0.04%
2019/12/10	1	41.60	19.7	41.57	41.70	-18.7	16,686	-0.11%
2019/12/09	15	41.30	3	41.28	41.30	12	16,725	0.07%
2019/12/06	18	41.24	3	41.25	41.25	15	16,803	0.09%
2019/12/05	0	0.00	5.1	41.41	41.50	-5.1	16,719	-0.03%
2019/12/04	10.2	41.24	25.1	41.31	41.30	-14.9	16,638	-0.09%
2019/12/03	0	0.00	10	41.70	41.75	-10	16,293	-0.06%
2019/12/02	2	41.73	0	0.00	41.65	2	16,325	0.01%
2019/11/29	1	42.10	2	41.85	41.70	-1	16,305	-0.01%
2019/11/28	0	0.00	8	42.40	42.35	-8	16,108	-0.05%
2019/11/27	0	0.00	1	42.20	42.30	-1	16,237	-0.01%
2019/11/26	0	0.00	7	42.40	42.00	-7	16,257	-0.04%
2019/11/25	5	42.45	13	42.51	42.50	-8	15,681	-0.05%
2019/11/22	2.2	42.06	10	42.13	42.40	-7.8	15,745	-0.05%
2019/11/21	1	42.05	10	42.13	42.05	-9	15,785	-0.06%
2019/11/19	0	0.00	1	42.65	42.70	-1	15,676	-0.01%
2019/11/18	0	0.00	10	42.78	42.75	-10	15,622	-0.06%
2019/11/15	0	0.00	15	42.45	42.55	-15	15,615	-0.10%
2019/11/14	2	42.15	9.3	42.21	42.15	-7.3	15,650	-0.05%
2019/11/12	8	42.83	10	42.78	42.80	-2	16,422	-0.01%
2019/11/11	5	42.40	0	42.45	42.25	5	16,218	0.03%
2019/11/08	2	42.70	1	42.75	42.70	1	16,126	0.01%
2019/11/07	32	43.11	26	43.13	42.90	6	15,987	0.04%
2019/11/06	9	42.22	22	42.63	43.00	-13	15,346	-0.08%
2019/11/05	0	0.00	13.5	41.30	41.45	-13.5	14,376	-0.09%
2019/11/04	3	40.72	0	0.00	40.95	3	14,252	0.02%
2019/10/31	2	40.50	0	0.00	40.30	2	14,303	0.01%
2019/10/29	0	0.00	0.3	41.15	41.15	-0.3	14,014	0.00%
2019/10/28	0	0.00	1	41.10	41.00	-1	13,915	-0.01%
2019/10/25	0	0.00	3	41.10	41.00	-3	13,828	-0.02%
2019/10/24	0	0.00	1	41.05	41.15	-1	13,751	-0.01%
2019/10/23	6	41.08	2	41.00	40.95	4	13,685	0.03%
2019/10/22	1.3	41.32	1	41.50	41.50	0.3	13,627	0.00%
2019/10/21	0.5	41.30	6	41.20	41.30	-5.5	13,518	-0.04%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/17	11.5	41.04	2	41.05	41.30	9.5	13,439	0.07%
2019/10/16	1	41.15	0	0.00	41.10	1	13,435	0.01%
2019/10/14	7.5	40.71	0	0.00	40.65	7.5	13,459	0.06%
2019/10/03	2	40.35	0	0.00	40.30	2	13,615	0.01%
2019/10/01	0	0.00	10	41.40	41.25	-10	13,634	-0.07%
2019/09/27	3	41.10	0	0.00	40.90	3	13,616	0.02%
2019/09/25	0	0.00	1	41.40	41.45	-1	13,724	-0.01%
2019/09/24	0	0.00	4	41.44	41.60	-4	14,042	-0.03%
2019/09/23	0	0.00	4	41.33	41.15	-4	14,358	-0.03%
2019/09/20	0	0.00	1	41.90	41.55	-1	14,704	-0.01%
2019/09/17	2	41.55	2	41.55	41.65	0	14,537	0.00%
2019/09/12	0	0.00	19.6	41.52	41.50	-19.6	14,586	-0.13%
2019/09/11	5	41.21	0	0.00	41.40	5	14,658	0.03%
2019/09/10	4	41.25	19.1	41.30	41.40	-15.1	14,594	-0.10%
2019/09/09	2	40.88	37	40.90	40.95	-35	14,497	-0.24%
2019/09/06	1	40.55	6	40.53	40.80	-5	14,462	-0.03%
2019/09/05	0	0.00	3	40.18	40.50	-3	14,418	-0.02%
2019/09/04	4	39.95	1	40.00	39.95	3	14,295	0.02%
2019/09/03	2	39.90	4	40.08	39.80	-2	14,539	-0.01%
2019/09/02	0	0.00	1	39.95	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	62	39.91	40.15	-62	14,765	-0.42%
2019/08/29	4.3	39.52	0	0.00	39.50	4.3	14,673	0.03%
2019/08/28	3	39.92	2	39.95	39.95	1	14,763	0.01%
2019/08/27	2	39.70	111	39.75	39.75	-109	14,766	-0.74%	大賣/鉅額交易
2019/08/26	2	39.35	0	0.00	39.50	2	14,823	0.01%
2019/08/23	0	0.00	2	39.78	39.85	-2	14,870	-0.01%
2019/08/22	5	39.50	0	0.00	39.45	5	14,954	0.03%
2019/08/21	3	39.63	0	0.00	39.50	3	16,263	0.02%
2019/08/20	5	39.78	0	0.00	39.70	5	16,260	0.03%
2019/08/19	5	39.87	8	39.99	40.00	-3	16,339	-0.02%
2019/08/16	19	39.23	3	39.45	39.55	16	16,312	0.10%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	1	39.85	0	0.00	39.75	1	15,935	0.01%
2019/08/13	10	39.93	0	0.00	39.80	10	16,024	0.06%
2019/08/12	37	40.31	0	0.00	40.00	37	16,218	0.23%
2019/08/08	4	39.96	0	0.00	39.95	4	16,545	0.02%
2019/08/07	4	39.80	0	0.00	39.80	4	16,841	0.02%
2019/08/06	26	39.68	0	0.00	39.90	26	17,733	0.15%
2019/08/05	12	39.96	3	40.00	39.95	9	18,089	0.05%
2019/08/02	17	40.09	152	40.09	40.10	-135	18,151	-0.74%	大賣/鉅額交易
2019/08/01	6	40.50	0	0.00	40.50	6	18,301	0.03%
2019/07/31	2	40.90	0	0.00	40.80	2	18,319	0.01%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/26	1	41.10	11	41.11	41.15	-10	18,848	-0.05%
2019/07/25	0	0.00	2	41.25	41.20	-2	19,265	-0.01%
2019/07/24	10	41.25	0	0.00	41.15	10	19,348	0.05%
2019/07/23	11	41.25	0	0.00	41.20	11	19,390	0.06%
2019/07/22	31	41.18	1	41.30	41.40	30	19,369	0.15%
2019/07/18	22	41.10	0	0.00	41.10	22	19,312	0.11%
2019/07/17	2	41.40	1	41.35	41.30	1	19,217	0.01%
2019/07/16	7	41.58	14	41.60	41.55	-7	18,975	-0.04%
2019/07/15	11	41.63	4	41.65	41.65	7	18,852	0.04%
2019/07/12	4	41.74	0	0.00	41.60	4	18,882	0.02%
2019/07/11	4	42.00	25	41.95	41.95	-21	18,952	-0.11%
2019/07/10	3	41.95	0	0.00	42.20	3	19,114	0.02%
2019/07/09	2	41.83	0	0.00	41.85	2	19,150	0.01%
2019/07/08	2.1	42.02	0	0.00	41.95	2.1	19,251	0.01%
2019/07/04	0	0.00	1	42.70	42.50	-1	19,631	-0.01%
2019/07/03	131	42.30	0	0.00	42.25	131	19,901	0.66%	大買/鉅額交易
2019/07/02	110	42.49	3	42.50	42.65	107	20,241	0.53%	大買/鉅額交易
2019/07/01	7	42.40	1	42.15	42.70	6	20,202	0.03%
2019/06/28	10	43.20	0	0.00	43.00	10	19,887	0.05%
2019/06/27	10	43.05	3	43.20	43.20	7	19,625	0.04%
2019/06/25	0	0.00	1	42.65	42.60	-1	19,924	-0.01%
2019/06/24	6	42.20	0	0.00	42.55	6	20,254	0.03%
2019/06/21	0	0.00	57	42.48	42.30	-57	20,370	-0.28%
2019/06/20	0	0.00	12	42.45	42.55	-12	20,422	-0.06%
2019/06/19	10	42.50	16	42.44	42.55	-6	20,644	-0.03%
2019/06/18	6	42.09	11	41.95	42.20	-5	20,557	-0.02%
2019/06/17	0	0.00	10	41.80	41.65	-10	20,707	-0.05%
2019/06/14	4	41.43	0	0.00	41.30	4	21,035	0.02%
2019/06/13	4	41.49	0	0.00	41.65	4	21,109	0.02%
2019/06/12	6	42.00	1	41.95	41.90	5	21,261	0.02%
2019/06/11	4	41.55	8	41.98	42.10	-4	21,226	-0.02%
2019/06/10	3	41.18	0	0.00	41.35	3	20,962	0.01%
2019/06/06	14	40.78	0	0.00	40.75	14	20,938	0.07%
2019/06/05	4	41.39	0	0.00	41.10	4	20,946	0.02%
2019/06/04	10	41.43	0	0.00	41.45	10	20,924	0.05%
2019/06/03	11	40.60	0	0.00	41.05	11	20,926	0.05%
2019/05/31	3	40.73	0	0.00	40.80	3	20,935	0.01%
2019/05/30	2	40.45	10	40.40	40.50	-8	20,823	-0.04%
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	3	40.62	0	0.00	40.35	3	21,292	0.01%
2019/05/24	2	41.00	0	0.00	40.60	2	20,117	0.01%
2019/05/23	2	40.98	10	41.00	41.00	-8	20,017	-0.04%
2019/05/22	1	41.00	0	0.00	41.15	1	20,047	0.00%
2019/05/21	10	41.45	33	41.08	41.50	-23	20,045	-0.11%
2019/05/20	28	40.29	0	0.00	40.20	28	19,732	0.14%
2019/05/17	4	39.99	0	0.00	40.00	4	19,779	0.02%
2019/05/16	39	40.25	0	0.00	40.00	39	19,523	0.20%
2019/05/15	117	41.18	0	0.00	40.95	117	19,277	0.61%	大買/鉅額交易
2019/05/14	17	40.44	3	40.50	40.45	14	19,168	0.07%
2019/05/13	38	42.31	0	0.00	41.95	38	18,279	0.21%
2019/05/10	7	43.24	1	43.35	43.20	6	17,969	0.03%
2019/05/09	23	43.61	4	43.60	43.50	19	18,064	0.11%
2019/05/08	3	44.07	4	44.05	44.05	-1	17,820	-0.01%
2019/05/07	12	44.45	7	44.50	44.35	5	17,976	0.03%
2019/05/06	4	44.41	1	44.40	44.50	3	18,096	0.02%
2019/05/03	1	45.35	12	45.45	45.45	-11	17,979	-0.06%
2019/05/02	22	45.35	0	0.00	45.65	22	17,838	0.12%
2019/04/29	5	44.67	0	0.00	44.60	5	17,665	0.03%
2019/04/26	0	0.00	2	44.40	44.50	-2	17,852	-0.01%
2019/04/25	1	44.35	0	0.00	44.35	1	18,088	0.01%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/22	3	44.40	0	0.00	44.35	3	19,135	0.02%
2019/04/19	2	44.40	0	0.00	44.35	2	19,298	0.01%
2019/04/18	2	44.03	0	0.00	44.20	2	19,368	0.01%
2019/04/16	13	44.06	0	0.00	44.10	13	19,348	0.07%
2019/04/15	11	44.21	13	44.23	44.15	-2	19,302	-0.01%
2019/04/12	5	44.15	0	0.00	44.10	5	19,307	0.03%
2019/04/11	17	44.37	0	0.00	44.15	17	19,349	0.09%
2019/04/10	9	44.16	0	0.00	44.20	9	19,157	0.05%
2019/04/09	14.2	44.20	10	44.40	44.30	4.2	18,921	0.02%
2019/04/08	2	44.40	1	44.35	44.30	1	18,599	0.01%
2019/04/03	1	44.90	0	0.00	44.80	1	18,081	0.01%
2019/04/02	0	0.00	4	44.85	44.80	-4	18,020	-0.02%
2019/04/01	3	44.70	2	44.70	44.50	1	18,047	0.01%
2019/03/29	1	44.25	10	44.65	44.95	-9	17,832	-0.05%
2019/03/28	30	44.04	0	0.00	44.00	30	17,709	0.17%
2019/03/27	7	44.58	5.5	44.65	44.50	1.5	17,366	0.01%
2019/03/26	2	45.28	3	45.15	45.25	-1	17,108	-0.01%
2019/03/25	0	0.00	0.2	45.55	45.40	-0.2	17,067	0.00%
2019/03/22	2	46.50	0	0.00	46.20	2	16,893	0.01%
2019/03/21	4	46.70	0	0.00	46.75	4	16,784	0.02%
2019/03/20	0	0.00	2	46.93	46.95	-2	16,780	-0.01%
2019/03/19	6	46.69	6	46.47	46.65	-0.1	16,896	0.00%
2019/03/18	0	0.00	5	45.60	45.80	-5	16,574	-0.03%
2019/03/15	6	45.33	2	45.30	45.45	4	16,518	0.02%
2019/03/14	0.2	45.20	31	45.25	45.10	-30.8	16,273	-0.19%
2019/03/13	5	45.15	0	0.00	45.15	5	16,385	0.03%
2019/03/12	6	45.17	0	0.00	45.00	6	16,479	0.04%
2019/03/11	1	44.45	37	44.47	44.40	-36	16,510	-0.22%
2019/03/08	2	44.53	59	44.54	44.45	-57	16,503	-0.35%
2019/03/07	3	44.63	19	44.80	44.65	-16	16,730	-0.10%
2019/03/06	2	44.95	0	0.00	44.95	2	16,792	0.01%
2019/03/05	5	44.85	0	0.00	44.60	5	17,051	0.03%
2019/03/04	6	44.52	0	0.00	44.90	6	17,057	0.04%
2019/02/27	11	45.15	7	45.28	45.30	4	16,897	0.02%
2019/02/26	29	45.55	0	0.00	45.50	29	16,689	0.17%
2019/02/25	55	45.51	0	0.00	45.55	55	16,530	0.33%
2019/02/22	10	45.15	0	0.00	45.40	10	16,537	0.06%
2019/02/21	0	0.00	1	45.10	45.40	-1	16,449	-0.01%
2019/02/20	6	44.93	17	44.96	45.15	-11	16,347	-0.07%
2019/02/19	1	44.65	0	0.00	44.60	1	16,200	0.01%
2019/02/18	0.5	44.50	1	44.60	44.40	-0.5	16,200	0.00%
2019/02/15	16	44.53	0	0.00	44.20	16	15,981	0.10%
2019/02/14	26	44.53	1	44.65	44.55	25	15,903	0.16%
2019/02/13	0	0.00	5	44.35	44.30	-5	15,657	-0.03%
2019/02/12	2	43.78	0	0.00	43.90	2	15,578	0.01%
2019/02/11	1	43.60	0	0.00	43.55	1	15,524	0.01%
2019/01/30	13.2	43.65	0	0.00	43.60	13.2	15,374	0.09%
2019/01/29	0	0.00	1	43.85	43.90	-1	15,060	-0.01%
2019/01/25	8	43.53	2	43.55	43.50	6	14,644	0.04%
2019/01/24	4	43.58	1	43.55	43.55	3	14,477	0.02%
2019/01/23	13	43.81	0	0.00	43.75	13	14,456	0.09%
2019/01/22	3	44.02	1	44.05	44.20	2	14,399	0.01%
2019/01/21	3	43.75	0	0.00	43.80	3	14,376	0.02%
2019/01/18	41	43.42	30	43.70	43.50	11	14,615	0.08%
2019/01/17	3	43.63	0	0.00	43.80	3	14,497	0.02%
2019/01/16	5	43.56	3	43.50	43.60	2	14,322	0.01%
2019/01/11	0	0.00	12	45.75	45.55	-12	13,412	-0.09%
2019/01/04	0	0.00	0.1	44.95	44.55	-0.1	13,467	0.00%
2018/12/27	1	46.50	1	46.60	46.70	0	14,054	0.00%
2018/12/22	0	0.00	2	46.90	46.85	-2	14,281	-0.01%
2018/12/20	2	47.00	0	0.00	47.00	2	14,426	0.01%
2018/12/18	2	47.33	0	0.00	47.20	2	14,270	0.01%
2018/12/14	3	47.60	2	47.60	47.55	1	14,530	0.01%
2018/12/13	2	47.80	0	0.00	48.25	2	14,376	0.01%
2018/12/12	2	47.40	0	0.00	47.50	2	14,310	0.01%
2018/12/11	2	47.60	0	0.00	47.60	2	13,953	0.01%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	0.3	48.25	0	0.00	48.15	0.3	13,964	0.00%
2018/12/06	0	0.00	2	48.40	48.25	-2	14,017	-0.01%
2018/12/05	8	48.36	0	0.00	48.40	8	14,099	0.06%
2018/12/04	5	48.75	0.8	49.30	48.95	4.2	14,067	0.03%
2018/11/30	1	48.85	0.6	48.75	48.55	0.4	13,946	0.00%
2018/11/29	1	48.60	1	49.15	48.55	0	13,686	0.00%
2018/11/28	1	48.65	0	0.00	48.80	1	13,485	0.01%
2018/11/27	2	49.00	0	0.00	49.05	2	13,178	0.02%
2018/11/19	0	0.00	1	50.70	51.00	-1	12,871	-0.01%
2018/11/15	0	0.00	3	50.67	50.80	-3	12,870	-0.02%
2018/11/09	0	0.00	1	51.00	51.00	-1	13,173	-0.01%
2018/11/08	1	50.40	0	0.00	50.90	1	13,006	0.01%
2018/11/07	0	0.00	2	49.90	50.10	-2	12,859	-0.02%
2018/11/01	2	48.60	0	0.00	48.75	2	12,752	0.02%
2018/10/26	1	48.50	0	0.00	47.40	1	12,309	0.01%
2018/10/25	2	48.75	0	0.00	48.70	2	11,924	0.02%
2018/10/23	2	49.35	1	49.75	49.30	1	11,784	0.01%
2018/10/22	0	0.00	2	50.30	50.30	-2	11,644	-0.02%
2018/10/18	1	49.90	0	0.00	50.00	1	11,657	0.01%
2018/10/17	1	50.30	0	0.00	50.00	1	11,627	0.01%
2018/10/16	1	49.95	0.8	50.40	50.40	0.2	11,549	0.00%
2018/10/12	3	49.55	0	0.00	50.60	3	11,252	0.03%
2018/10/11	12	50.34	2	50.95	50.10	10	11,086	0.09%
2018/10/09	1	52.40	0	0.00	52.40	1	10,544	0.01%
2018/10/05	0	0.00	1	51.50	51.20	-1	10,408	-0.01%
2018/10/04	4	51.90	0	0.00	51.70	4	10,304	0.04%
2018/10/03	1	52.40	0	0.00	52.20	1	10,291	0.01%
2018/09/28	1	52.90	2	53.20	52.50	-1	10,506	-0.01%
2018/09/21	3	52.60	3	52.50	52.90	0	10,960	0.00%
2018/09/19	1.1	51.48	0	0.00	51.40	1.1	10,842	0.01%
2018/09/18	10	50.90	0	0.00	50.90	10	11,020	0.09%
2018/09/17	0.1	51.20	0	0.00	51.20	0.1	11,188	0.00%
2018/09/12	0	0.00	5	50.50	50.50	-5	11,881	-0.04%
2018/09/11	1	50.30	5	50.68	50.50	-4	12,101	-0.03%
2018/08/31	1	52.00	0	0.00	52.60	1	13,234	0.01%
2018/08/15	1	51.80	0	0.00	51.90	1	14,205	0.01%
2018/08/09	5	52.80	0	0.00	52.70	5	14,473	0.03%
2018/08/08	0	0.00	6.7	52.97	53.00	-6.7	14,644	-0.05%
2018/08/06	2	52.80	0	0.00	53.00	2	14,992	0.01%
2018/07/30	0	0.00	1	52.10	52.20	-1	15,752	-0.01%
2018/07/27	2	52.20	0	0.00	52.40	2	15,788	0.01%
2018/07/13	2	52.00	0	0.00	52.20	2	16,748	0.01%
2018/07/06	0	0.00	5	50.80	51.00	-5	16,592	-0.03%
2018/07/05	2	51.00	0	0.00	51.40	2	16,507	0.01%
2018/07/03	10	52.27	0	0.00	52.10	10	16,535	0.06%
2018/06/29	0	0.00	2	53.75	53.80	-2	16,159	-0.01%
2018/06/27	0.1	52.80	0	0.00	52.80	0.1	15,878	0.00%
2018/06/26	4	53.13	0	0.00	53.00	4	15,760	0.03%
2018/06/25	10	55.80	9	55.80	55.60	1	15,534	0.01%
2018/06/22	2	55.85	0	0.00	56.00	2	15,240	0.01%
2018/06/21	0	0.00	6	56.05	55.90	-6	15,020	-0.04%
2018/06/20	0	0.00	1	55.50	55.50	-1	14,998	-0.01%
2018/06/19	6	54.63	4	55.10	55.00	2	14,863	0.01%
2018/06/15	0	0.00	2	55.30	55.30	-2	14,466	-0.01%
2018/06/14	10	54.53	0	0.00	54.50	10	14,169	0.07%
2018/06/13	2	55.50	2	55.70	55.50	0	13,920	0.00%
2018/06/07	2	55.05	33	54.93	55.00	-31	13,947	-0.22%
2018/06/06	0	0.00	16	54.70	54.90	-16	14,092	-0.11%
2018/06/05	0	0.00	21	54.34	54.30	-21	14,065	-0.15%
2018/06/01	23	53.23	1	53.60	53.50	22	14,024	0.16%
2018/05/31	11	53.58	20	53.40	53.60	-9	13,998	-0.06%
2018/05/30	20	53.14	2	53.30	52.90	18	13,666	0.13%
2018/05/28	7	54.00	1	54.10	54.10	6	13,620	0.04%
2018/05/25	24	54.01	0	0.00	53.90	24	13,719	0.17%
2018/05/24	10	54.10	1	54.40	54.20	9	13,715	0.07%
2018/05/23	2	54.45	0	0.00	54.00	2	13,761	0.01%
2018/05/21	0	0.00	20	54.80	55.00	-20	14,054	-0.14%
2018/05/17	2	54.90	0	0.00	54.90	2	14,267	0.01%
2018/05/14	3	54.93	0	0.00	55.00	3	14,737	0.02%
2018/05/11	0	0.00	22	54.23	54.60	-22	14,736	-0.15%
2018/05/09	0	0.00	10	53.75	53.60	-10	14,315	-0.07%
2018/05/08	20	53.00	1	53.40	53.50	19	14,373	0.13%
2018/05/03	1	52.90	2	53.75	52.90	-1	14,504	-0.01%
2018/05/02	0	0.00	1	53.30	53.50	-1	14,600	-0.01%
2018/04/30	0	0.00	10	53.90	53.50	-10	14,691	-0.07%
2018/04/27	0	0.00	5	53.44	53.50	-5	14,774	-0.03%
2018/04/26	11	52.05	20	52.50	52.80	-9	14,749	-0.06%
2018/04/25	10	51.80	0	0.00	52.20	10	14,567	0.07%
2018/04/23	0	0.00	10	52.60	52.50	-10	14,523	-0.07%
2018/04/20	21	52.40	22	52.75	52.50	-1	14,625	-0.01%
2018/04/18	1	52.00	0	0.00	52.00	1	14,751	0.01%
2018/04/16	1	52.60	2	52.60	52.50	-1	15,033	-0.01%
2018/04/13	10.1	52.80	0	0.00	52.80	10.1	15,106	0.07%
2018/04/12	1	53.30	1	53.60	53.30	0	15,314	0.00%
2018/04/11	0	0.00	2	53.55	53.30	-2	15,513	-0.01%
2018/04/03	0.2	52.00	0	0.00	52.00	0.2	15,783	0.00%
2018/04/02	0	0.00	1	52.60	52.50	-1	15,886	-0.01%
2018/03/31	1	52.60	12	52.52	52.50	-11	15,982	-0.07%
2018/03/29	3	52.00	2	52.00	51.80	1	16,036	0.01%
2018/03/28	12	52.57	0	0.00	52.50	12	15,956	0.08%
2018/03/27	0	0.00	10	53.30	53.30	-10	16,044	-0.06%
2018/03/26	7	52.31	4	52.50	52.80	3	16,064	0.02%
2018/03/23	33	52.52	42	52.85	52.20	-9	16,204	-0.06%
2018/03/22	42	53.36	5	53.90	53.40	37	16,228	0.23%
2018/03/21	0	0.00	4	53.50	53.40	-4	16,072	-0.02%
2018/03/20	7	53.29	0	0.00	53.20	7	16,284	0.04%
2018/03/19	12	53.36	0	0.00	53.60	12	16,471	0.07%
2018/03/16	2	53.15	5	53.10	53.40	-3	16,593	-0.02%
2018/03/15	0	0.00	1	53.80	53.40	-1	16,519	-0.01%
2018/03/12	11	52.85	25	54.16	54.50	-14	16,673	-0.08%
2018/03/09	10	52.10	0	0.00	52.00	10	16,714	0.06%
2018/03/05	2	52.85	0	0.00	52.60	2	19,210	0.01%
2018/03/02	2	53.30	0	0.00	53.30	2	19,274	0.01%
2018/03/01	10	53.90	10	54.20	53.90	0	19,367	0.00%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	15	54.70	54.30	-15	19,415	-0.08%
2018/02/23	10	54.45	16.2	54.56	54.70	-6.2	19,762	-0.03%
2018/02/22	16	53.46	22	54.00	54.20	-6	20,668	-0.03%
2018/02/21	20	54.05	2	54.25	54.00	18	21,958	0.08%
2018/02/12	15	53.57	2	53.60	53.00	13	22,058	0.06%
2018/02/09	1	52.60	3	52.83	52.80	-2	21,999	-0.01%
2018/02/08	3	53.30	2	53.30	53.30	1	21,798	0.00%
2018/02/07	3	52.70	2	53.10	52.70	1	21,929	0.00%
2018/02/06	2	52.10	0	0.00	50.80	2	21,788	0.01%
2018/02/05	2	53.50	0	0.00	54.10	2	21,376	0.01%
2018/02/02	1	54.50	1	55.00	54.70	0	21,222	0.00%
2018/01/30	0	0.00	10	54.50	54.40	-10	21,082	-0.05%
2018/01/26	2	54.85	0	0.00	54.70	2	20,866	0.01%
2018/01/25	12	55.78	0	0.00	55.60	12	20,658	0.06%
2018/01/24	2	55.20	2	55.30	55.70	0	20,570	0.00%
2018/01/23	0	0.00	2	56.50	56.00	-2	20,526	-0.01%
2018/01/22	2	55.45	0	0.00	55.60	2	20,628	0.01%
2018/01/19	2	55.80	1	56.00	56.00	1	20,908	0.00%
2018/01/18	3	55.90	0	0.00	55.90	3	20,836	0.01%
2018/01/16	0	0.00	5.6	56.67	56.60	-5.6	20,659	-0.03%
2018/01/15	0	0.00	2	56.35	56.50	-2	20,518	-0.01%
2018/01/12	1	55.40	28.5	55.61	55.60	-27.5	20,278	-0.14%
2018/01/11	7	55.26	6	55.23	55.40	1	20,202	0.00%
2018/01/10	7	55.99	3	56.37	55.60	4	20,285	0.02%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/08	1	55.10	0	0.00	55.70	1	20,036	0.00%
2018/01/05	0	0.00	2	55.80	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	1	55.40	55.40	-1	19,585	-0.01%
2018/01/03	2	55.15	9	55.07	55.20	-7	19,635	-0.04%
2018/01/02	0	0.00	6	54.08	54.20	-6	19,235	-0.03%