國泰金 (2882)-永豐金-桃園券商分點個股進出

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
50.2
漲跌
▼0.1
漲幅
-0.20%
成交量
14,889張
產業
上市金融類股
2542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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/03	0	0.00	13	50.30	50.20	-13	23,755	-0.05%
2024/05/02	1.1	50.20	3	50.30	50.30	-1.9	23,703	-0.01%
2024/04/30	10	50.80	10.3	50.86	50.50	-0.3	23,517	0.00%
2024/04/29	3	50.50	87.1	50.49	50.80	-84.1	23,098	-0.36%
2024/04/26	2.5	48.93	29	49.06	48.90	-26.5	22,340	-0.12%
2024/04/25	10	48.50	0	0.00	48.55	10	22,428	0.04%
2024/04/24	0	0.00	2.3	49.19	49.25	-2.3	22,385	-0.01%
2024/04/23	0	0.00	24	48.89	48.75	-24	22,603	-0.11%
2024/04/22	2	48.38	5.5	48.37	48.40	-3.5	22,828	-0.02%
2024/04/19	27	47.51	30	47.37	47.45	-3	22,753	-0.01%
2024/04/18	9	47.98	71	47.92	48.45	-62	22,431	-0.28%
2024/04/17	4.4	47.90	8.1	47.72	47.90	-3.7	22,340	-0.02%
2024/04/16	46.1	48.15	14	47.95	47.85	32.1	22,176	0.14%
2024/04/15	88	48.74	9	48.89	48.95	79	21,808	0.36%
2024/04/12	29.3	49.24	4.5	49.18	49.05	24.8	21,657	0.11%
2024/04/11	7.6	49.81	19.3	49.69	49.70	-11.7	21,353	-0.05%
2024/04/10	6	48.85	20	49.50	48.75	-14	20,845	-0.07%
2024/04/09	4	48.45	54	49.30	49.45	-50	20,642	-0.24%
2024/04/08	6	48.00	3	48.23	48.35	3	20,144	0.01%
2024/04/03	12.2	48.34	8	48.29	48.05	4.2	20,142	0.02%
2024/04/02	1	48.95	2.6	48.76	48.95	-1.6	20,059	-0.01%
2024/04/01	12	49.01	109.1	48.94	48.95	-97.1	20,092	-0.48%	大賣/
2024/03/29	1	48.55	20.5	48.40	48.65	-19.5	19,929	-0.10%
2024/03/28	6.6	48.05	13.3	48.21	48.25	-6.7	19,806	-0.03%
2024/03/27	4	48.18	4	48.16	48.20	0	19,792	0.00%
2024/03/26	1	48.25	16	48.09	48.35	-15	19,800	-0.08%
2024/03/25	7.1	48.06	0	0.00	48.10	7.1	19,822	0.04%
2024/03/22	93.2	48.62	113	48.59	48.55	-19.8	19,755	-0.10%	大賣/
2024/03/21	9.1	48.36	72.2	48.35	48.55	-63.1	19,329	-0.33%
2024/03/20	1	47.75	31	47.69	47.50	-30	19,083	-0.16%
2024/03/19	3	47.90	33.2	47.79	47.75	-30.2	19,384	-0.16%
2024/03/18	5	47.53	6	47.51	47.55	-1	19,301	-0.01%
2024/03/15	28.1	47.75	81.1	47.72	47.65	-53	19,158	-0.28%
2024/03/14	48.1	48.00	63.4	47.97	48.30	-15.3	18,269	-0.08%
2024/03/13	26	46.67	5.2	46.70	46.80	20.8	17,370	0.12%
2024/03/12	15.4	46.19	40.5	46.17	46.50	-25.1	17,141	-0.15%
2024/03/11	96.4	46.08	53.1	46.17	46.05	43.3	16,726	0.26%
2024/03/08	24.1	45.16	12.7	45.18	45.30	11.4	16,215	0.07%
2024/03/07	25.4	44.77	24	44.71	44.85	1.4	15,741	0.01%
2024/03/06	9.4	44.64	5	44.64	44.55	4.4	15,652	0.03%
2024/03/05	3	44.70	0	0.00	44.65	3	15,917	0.02%
2024/03/04	1.2	44.66	8	44.85	44.65	-6.9	15,905	-0.04%
2024/03/01	2	44.70	0	0.00	44.65	2	15,930	0.01%
2024/02/29	2	44.55	16.5	44.77	45.05	-14.5	15,994	-0.09%
2024/02/27	33.5	44.46	10	44.47	44.30	23.5	15,657	0.15%
2024/02/26	24.1	44.39	5.5	44.40	44.30	18.6	15,576	0.12%
2024/02/23	31.6	44.66	6	44.73	44.45	25.6	15,466	0.17%
2024/02/22	10.1	44.73	1.3	44.89	44.90	8.8	15,679	0.06%
2024/02/21	33.2	44.85	1.1	44.85	44.75	32.2	15,691	0.21%
2024/02/20	0	45.00	22.6	44.97	45.10	-22.6	15,713	-0.14%
2024/02/19	19.9	44.97	19.1	44.97	45.00	0.8	15,792	0.01%
2024/02/16	2.2	44.36	3	44.48	44.55	-0.8	15,816	0.00%
2024/02/15	7.1	44.03	1.9	44.15	44.05	5.2	15,933	0.03%
2024/02/05	8.1	43.89	0.7	44.00	43.90	7.4	15,847	0.05%
2024/02/02	11.2	44.15	6	44.05	44.10	5.2	15,646	0.03%
2024/02/01	5	44.25	7	44.39	44.45	-2	15,568	-0.01%
2024/01/31	8	43.90	2	43.93	44.15	6	15,471	0.04%
2024/01/30	6.2	43.98	5	44.05	43.90	1.2	15,388	0.01%
2024/01/29	4.5	44.35	8	44.40	44.40	-3.5	15,324	-0.02%
2024/01/26	2	44.40	1.1	44.50	44.50	0.9	15,340	0.01%
2024/01/25	7	44.26	6.5	44.34	44.35	0.5	15,366	0.00%
2024/01/24	8.2	44.21	0	0.00	44.20	8.2	15,325	0.05%
2024/01/23	5	43.95	3	44.18	44.20	2	15,272	0.01%
2024/01/22	0.1	44.05	0	0.00	43.85	0.1	15,315	0.00%
2024/01/19	12.4	43.37	0	0.00	43.80	12.4	15,261	0.08%
2024/01/18	1.5	43.46	0	0.00	43.30	1.5	15,132	0.01%
2024/01/17	34.2	43.48	2.5	43.54	43.30	31.7	14,958	0.21%
2024/01/16	42.9	43.97	21	43.90	44.00	21.9	14,499	0.15%
2024/01/15	221.3	44.55	21	44.55	44.45	200.3	14,262	1.40%	大買/鉅額交易
2024/01/12	39	44.57	0	0.00	44.50	39	14,417	0.27%
2024/01/11	6.4	44.63	1.3	44.64	44.60	5.1	14,442	0.04%
2024/01/10	35.1	44.76	0.2	44.85	44.70	34.9	14,537	0.24%
2024/01/09	14	44.89	12	44.89	44.75	2	14,551	0.01%
2024/01/08	3	45.18	2.7	45.25	45.10	0.3	14,471	0.00%
2024/01/05	0.1	44.95	1	44.95	44.85	-0.9	14,492	-0.01%
2024/01/04	15.1	44.80	0	0.00	44.70	15.1	14,633	0.10%
2024/01/03	11.1	44.89	0	0.00	44.95	11.1	14,958	0.07%
2024/01/02	0	0.00	3	45.47	45.50	-3	14,818	-0.02%
2023/12/29	5	45.68	7	45.67	45.75	-2	14,897	-0.01%
2023/12/28	2	45.60	3	45.70	45.80	-1	15,058	-0.01%
2023/12/27	4.1	45.45	2	45.28	45.45	2.1	15,076	0.01%
2023/12/26	10.1	45.25	6	45.19	45.20	4.1	15,031	0.03%
2023/12/25	3.3	44.87	0	0.00	44.85	3.3	15,071	0.02%
2023/12/22	19.1	44.71	0	0.00	44.65	19.1	15,129	0.13%
2023/12/21	21.6	44.71	0	0.00	44.70	21.6	15,143	0.14%
2023/12/20	9.3	44.92	0	0.00	44.85	9.3	15,167	0.06%
2023/12/19	24	44.95	7.2	44.90	44.90	16.8	15,132	0.11%
2023/12/15	0.1	45.90	2.5	45.79	45.85	-2.5	15,385	-0.02%
2023/12/14	4	45.86	9	45.76	45.90	-5	15,090	-0.03%
2023/12/13	36.4	44.71	2	44.60	44.70	34.4	14,626	0.24%
2023/12/12	19.1	44.70	7	44.70	44.75	12.1	14,668	0.08%
2023/12/11	25.3	44.81	2	44.83	44.85	23.3	14,610	0.16%
2023/12/08	11.1	44.90	6	44.86	44.85	5.1	14,513	0.04%
2023/12/07	14.1	45.01	5	44.85	45.00	9.1	14,380	0.06%
2023/12/06	4	45.54	2	45.50	45.45	2	14,160	0.01%
2023/12/05	3	45.50	0	0.00	45.55	3	14,051	0.02%
2023/12/04	2	46.35	1	46.20	46.25	1	13,799	0.01%
2023/11/30	1	46.05	10	46.03	46.50	-9	13,738	-0.07%
2023/11/29	3.8	45.89	2	45.93	45.75	1.8	13,300	0.01%
2023/11/28	4	45.83	0.3	45.90	46.00	3.8	13,420	0.03%
2023/11/27	5.1	45.86	3.4	45.72	45.75	1.7	13,497	0.01%
2023/11/22	0.1	46.10	14	46.28	46.30	-13.9	13,527	-0.10%
2023/11/21	6.5	46.29	6.5	46.20	46.15	0	13,506	0.00%
2023/11/20	15.1	45.50	17.6	45.73	45.70	-2.5	13,372	-0.02%
2023/11/17	1	45.90	7.3	45.79	45.80	-6.3	13,436	-0.05%
2023/11/15	1	45.75	0	0.00	45.75	1	13,178	0.01%
2023/11/14	0	0.00	91.2	45.52	45.45	-91.2	12,979	-0.70%
2023/11/13	3	45.30	115	45.35	45.25	-112	12,936	-0.87%	大賣/鉅額交易
2023/11/10	113	44.95	0	0.00	44.95	113	12,999	0.87%	大買/鉅額交易
2023/11/09	49	45.10	8	45.08	45.15	41	13,107	0.31%
2023/11/08	0	0.00	52	45.10	45.05	-52	13,393	-0.39%
2023/11/07	1	44.95	0	0.00	45.20	1	13,574	0.01%
2023/11/06	6	45.48	6.3	45.40	45.35	-0.3	13,650	0.00%
2023/11/03	0	0.00	12	45.13	45.35	-12	13,730	-0.09%
2023/11/02	0	0.00	11	44.90	44.85	-11	13,962	-0.08%
2023/11/01	2	44.10	5	44.22	44.30	-3	13,947	-0.02%
2023/10/31	12	43.90	2	44.05	43.90	10	14,171	0.07%
2023/10/30	1	43.90	0.1	44.10	43.95	0.9	14,634	0.01%
2023/10/27	2	44.20	0	0.00	44.20	2	15,080	0.01%
2023/10/26	19.1	44.09	13.1	43.90	43.85	6	15,462	0.04%
2023/10/25	3	44.15	30	44.23	44.15	-27	15,491	-0.17%
2023/10/24	9.1	44.18	2.5	44.12	44.15	6.6	15,975	0.04%
2023/10/23	4.1	44.16	0	0.00	44.10	4.1	16,353	0.02%
2023/10/20	3.2	44.15	0	0.00	44.70	3.2	16,283	0.02%
2023/10/19	3	45.10	30	45.17	45.10	-27	16,017	-0.17%
2023/10/18	3.1	45.25	0.1	45.30	45.60	3	15,992	0.02%
2023/10/17	7.8	45.30	1.6	45.53	45.25	6.2	15,862	0.04%
2023/10/16	5.1	45.35	5	45.30	45.50	0.1	16,036	0.00%
2023/10/13	2	45.43	1.5	45.47	45.30	0.5	16,348	0.00%
2023/10/12	0	45.65	27.2	45.90	46.15	-27.2	16,565	-0.16%
2023/10/11	2	45.80	27.3	45.55	45.95	-25.3	16,466	-0.15%
2023/10/06	4	44.48	19.4	44.50	44.55	-15.4	16,194	-0.10%
2023/10/05	1	43.85	15.1	44.10	44.05	-14.1	16,381	-0.09%
2023/10/04	19.6	43.67	3	43.75	43.55	16.6	16,486	0.10%
2023/10/03	22.1	44.09	0	0.00	44.00	22.1	16,314	0.14%
2023/10/02	55	44.55	0	0.00	44.50	55	16,316	0.34%
2023/09/28	5	44.85	0	0.00	44.55	5	16,601	0.03%
2023/09/27	0	0.00	1	44.40	44.60	-1	16,568	-0.01%
2023/09/26	2	44.45	14.1	44.67	44.45	-12.1	16,547	-0.07%
2023/09/25	1.8	44.74	0	0.00	44.85	1.8	16,456	0.01%
2023/09/22	7	44.78	1.1	44.73	44.70	5.9	16,512	0.04%
2023/09/21	23	44.96	1	44.80	44.90	22	16,526	0.13%
2023/09/20	26	45.75	0	0.00	45.70	26	16,348	0.16%
2023/09/19	0	0.00	1	46.45	46.35	-1	16,310	-0.01%
2023/09/18	4.2	46.44	61	46.35	46.40	-56.9	16,393	-0.35%
2023/09/15	1	46.65	2	46.70	46.65	-1	16,421	-0.01%
2023/09/14	14.7	46.67	7	46.84	46.90	7.7	16,289	0.05%
2023/09/13	0	0.00	14.2	46.60	46.75	-14.2	16,345	-0.09%
2023/09/12	11	46.52	0	0.00	46.65	11	16,622	0.07%
2023/09/11	0	0.00	11	46.44	46.55	-11	16,620	-0.07%
2023/09/07	5.3	45.70	0	0.00	45.70	5.3	17,001	0.03%
2023/09/06	5.5	45.89	4.1	45.85	45.80	1.4	17,246	0.01%
2023/09/05	3.5	46.49	12	46.58	46.45	-8.5	17,354	-0.05%
2023/09/04	1	46.50	6	46.61	46.65	-5	17,791	-0.03%
2023/09/01	1	46.45	1	46.75	46.60	0	18,058	0.00%
2023/08/31	2.4	45.70	0	0.00	45.60	2.4	17,967	0.01%
2023/08/29	0	0.00	10	45.83	46.05	-10	18,240	-0.05%
2023/08/28	1.5	45.20	6	45.18	45.40	-4.5	18,361	-0.02%
2023/08/25	22	44.51	5	44.55	44.50	17	19,481	0.09%
2023/08/24	17.7	44.46	1	44.45	44.65	16.7	19,716	0.08%
2023/08/23	7.3	44.62	3	44.55	44.70	4.3	20,015	0.02%
2023/08/22	30.3	44.89	3	44.85	45.00	27.3	20,119	0.14%
2023/08/21	0	0.00	0.6	45.30	45.40	-0.6	20,286	0.00%
2023/08/18	3	45.03	0	0.00	45.20	3	20,446	0.01%
2023/08/17	3.1	45.15	0	0.00	45.30	3.1	20,594	0.01%
2023/08/16	10.5	44.95	2	45.25	45.10	8.5	20,645	0.04%
2023/08/15	0.6	45.45	9	45.37	45.40	-8.4	21,046	-0.04%
2023/08/14	20.8	45.29	7	45.14	45.40	13.8	21,344	0.06%
2023/08/11	13	46.79	19	46.59	46.45	-6	21,395	-0.03%
2023/08/10	5.2	46.55	28	46.56	46.60	-22.8	21,437	-0.11%
2023/08/09	22.2	46.48	8	46.51	46.45	14.2	21,514	0.07%
2023/08/08	1	47.10	37	46.98	47.05	-36	21,727	-0.17%
2023/08/07	0	0.00	3.1	46.55	46.45	-3.1	21,777	-0.01%
2023/08/04	13	46.34	11	46.34	46.30	2	21,795	0.01%
2023/08/02	10	46.43	0.6	46.25	46.20	9.4	21,721	0.04%
2023/08/01	0.3	46.15	14	46.86	47.25	-13.7	21,359	-0.06%
2023/07/31	0	0.00	3	45.95	45.75	-3	20,808	-0.01%
2023/07/28	25.2	45.68	0	0.00	45.75	25.2	20,486	0.12%
2023/07/27	8	45.79	5.5	45.84	46.00	2.5	20,452	0.01%
2023/07/26	8	45.38	79.1	45.15	45.35	-71.1	20,136	-0.35%
2023/07/25	0.5	44.30	11.1	44.45	44.55	-10.6	19,903	-0.05%
2023/07/24	8.1	44.15	4.4	44.13	44.20	3.8	19,925	0.02%
2023/07/21	6	44.48	2	44.50	44.40	4	20,007	0.02%
2023/07/20	2	44.75	2	44.75	44.75	0	20,025	0.00%
2023/07/19	6	44.58	15	44.55	44.50	-9	19,914	-0.05%
2023/07/18	7.1	45.01	11.2	45.07	45.05	-4.2	19,807	-0.02%
2023/07/17	5	44.72	22.4	44.74	45.00	-17.4	19,538	-0.09%
2023/07/14	15	43.92	21.4	44.01	44.10	-6.4	19,244	-0.03%
2023/07/13	3	43.85	8.5	44.04	43.60	-5.5	19,219	-0.03%
2023/07/12	1	43.95	27.3	43.91	44.00	-26.3	19,104	-0.14%
2023/07/11	6	43.65	30.2	43.65	43.60	-24.1	19,068	-0.13%
2023/07/10	5	42.76	8	42.75	42.65	-3	19,014	-0.02%
2023/07/07	12.5	42.17	1.1	42.24	42.25	11.4	18,995	0.06%
2023/07/06	47.1	42.81	0	0.00	42.50	47.1	18,948	0.25%
2023/07/05	6	43.22	10.1	43.32	43.20	-4.1	18,679	-0.02%
2023/07/04	155.7	43.07	0	0.00	43.05	155.7	18,804	0.83%	大買/鉅額交易
2023/07/03	19.1	43.22	4	43.25	43.30	15.1	18,884	0.08%
2023/06/30	21	43.41	0.4	43.50	43.15	20.6	19,065	0.11%
2023/06/29	7.6	43.55	6.4	43.62	43.40	1.2	19,023	0.01%
2023/06/28	15	43.54	4	43.53	43.65	11	18,959	0.06%
2023/06/27	39.1	44.02	3	44.13	44.15	36.1	18,865	0.19%
2023/06/26	31	44.15	1.2	44.09	44.05	29.8	18,810	0.16%
2023/06/21	6	44.29	0	0.00	44.40	6	18,796	0.03%
2023/06/20	11	43.90	126	44.34	44.35	-115	18,939	-0.61%	大賣/鉅額交易
2023/06/19	16.5	43.83	0.4	43.90	43.90	16.1	19,245	0.08%
2023/06/16	9.6	44.05	1	44.15	43.90	8.6	19,296	0.04%
2023/06/15	46.2	44.39	2.2	44.32	44.35	44	19,510	0.23%
2023/06/14	2	44.20	14.4	44.64	44.60	-12.4	19,815	-0.06%
2023/06/13	9.1	44.03	1	44.25	44.10	8.1	20,165	0.04%
2023/06/12	31	44.23	16.1	44.49	44.05	15	20,040	0.07%
2023/06/09	12	44.53	32	44.62	44.60	-20	20,220	-0.10%
2023/06/08	21.1	44.56	0	0.00	44.60	21.1	20,265	0.10%
2023/06/07	4.5	45.14	1	45.40	45.40	3.5	20,307	0.02%
2023/06/06	3	45.15	8.5	45.26	45.25	-5.5	20,210	-0.03%
2023/06/05	1.6	45.27	34.4	45.32	45.25	-32.8	20,213	-0.16%
2023/06/02	24.1	44.18	7	44.24	44.45	17.1	19,891	0.09%
2023/06/01	21.3	43.95	2	44.35	44.00	19.3	19,911	0.10%
2023/05/31	4	44.43	2	44.73	44.30	2	19,733	0.01%
2023/05/30	0.1	44.70	6	44.73	44.50	-5.9	18,585	-0.03%
2023/05/29	10.9	45.01	19	45.22	44.75	-8.1	18,760	-0.04%
2023/05/26	36	44.12	1	43.75	43.90	35	18,509	0.19%
2023/05/25	26.1	44.19	0	0.00	44.05	26.1	18,466	0.14%
2023/05/24	10.1	44.35	13	44.58	44.80	-2.9	18,428	-0.02%
2023/05/23	11	44.99	2	45.15	44.80	9	18,451	0.05%
2023/05/22	5	45.18	15	45.22	45.15	-10	18,615	-0.05%
2023/05/19	1	44.90	89.4	45.03	45.15	-88.4	18,867	-0.47%
2023/05/18	1	44.40	25.2	44.32	44.40	-24.2	18,393	-0.13%
2023/05/17	0.1	43.50	58.6	43.91	43.95	-58.5	18,294	-0.32%
2023/05/16	1	43.60	44.2	43.51	43.60	-43.2	18,227	-0.24%
2023/05/15	3.1	42.78	10	42.98	43.35	-6.9	18,107	-0.04%
2023/05/12	22.1	42.81	12	43.30	42.65	10.1	18,034	0.06%
2023/05/11	3	43.35	29.8	43.50	43.70	-26.8	17,729	-0.15%
2023/05/10	18	42.99	2	42.85	43.05	16	17,471	0.09%
2023/05/09	0	0.00	8.3	43.19	43.50	-8.3	17,476	-0.05%
2023/05/08	7	42.89	7	42.94	43.05	0	17,565	0.00%
2023/05/05	1	42.65	6	42.40	42.65	-5	17,742	-0.03%
2023/05/04	2	42.20	0	0.00	42.50	2	18,392	0.01%
2023/05/03	8.1	42.21	2.1	42.21	42.40	6	18,694	0.03%
2023/05/02	12.3	42.14	11	42.16	42.50	1.3	19,081	0.01%
2023/04/28	12	42.42	7	42.51	42.45	5	19,559	0.03%
2023/04/27	6	42.21	2	42.40	42.25	4	19,728	0.02%
2023/04/26	9.9	42.17	3	42.27	42.35	6.9	19,928	0.03%
2023/04/25	1	42.90	3	42.67	42.60	-2	20,081	-0.01%
2023/04/24	10	42.51	0.1	42.65	42.65	9.9	20,163	0.05%
2023/04/21	13.1	42.81	0	0.00	42.70	13.1	20,326	0.06%
2023/04/20	1.5	42.77	0.5	42.90	42.95	1	20,474	0.00%
2023/04/19	4	42.74	5	43.06	42.75	-1	21,138	0.00%
2023/04/18	7	43.06	0	0.00	43.10	7	21,287	0.03%
2023/04/17	1.3	43.16	4	43.00	43.20	-2.7	21,528	-0.01%
2023/04/14	2	43.10	9	43.02	43.15	-7	21,676	-0.03%
2023/04/13	20	42.62	9	42.58	42.60	11	21,991	0.05%
2023/04/12	15	42.90	17.1	42.90	42.95	-2.1	23,366	-0.01%
2023/04/11	1.1	42.50	15.2	42.51	42.65	-14.1	23,436	-0.06%
2023/04/10	1	42.55	4.6	42.54	42.55	-3.6	23,472	-0.02%
2023/04/07	2	42.28	13	42.16	42.25	-11	23,431	-0.05%
2023/04/06	16.1	41.90	0	0.00	42.00	16.1	23,302	0.07%
2023/03/31	12	41.71	20.5	41.79	41.80	-8.5	23,594	-0.04%
2023/03/30	6.3	41.66	0.1	41.80	41.60	6.2	23,594	0.03%
2023/03/29	3.2	41.59	1	41.80	41.85	2.2	23,677	0.01%
2023/03/28	1.2	41.57	0	0.00	41.55	1.2	23,992	0.01%
2023/03/27	3.3	41.16	0.2	41.45	41.35	3.1	24,166	0.01%
2023/03/24	7	41.29	7	41.35	41.30	0	24,527	0.00%
2023/03/23	5.5	41.38	5	41.34	41.55	0.5	24,585	0.00%
2023/03/22	6.2	41.31	15.2	41.28	41.35	-8.9	24,551	-0.04%
2023/03/21	9.4	40.83	19.4	40.84	40.75	-10	24,426	-0.04%
2023/03/20	28.5	40.26	93	40.20	40.20	-64.6	24,598	-0.26%
2023/03/17	5.4	41.01	3	41.02	41.00	2.4	24,387	0.01%
2023/03/16	50.5	40.64	15	40.52	40.50	35.5	24,373	0.15%
2023/03/15	6.8	41.78	16	41.78	41.50	-9.2	24,276	-0.04%
2023/03/14	34.5	41.65	27	41.60	41.55	7.5	24,661	0.03%
2023/03/13	6.2	42.29	12	42.28	42.30	-5.9	24,935	-0.02%
2023/03/10	43.8	42.76	0.4	42.80	42.70	43.4	25,078	0.17%
2023/03/09	2.5	43.68	6.5	43.58	43.65	-4	25,129	-0.02%
2023/03/08	12.2	43.47	4	43.50	43.75	8.2	25,940	0.03%
2023/03/07	2.7	43.72	1	43.75	43.75	1.7	26,525	0.01%
2023/03/06	6.8	43.55	38	43.46	43.60	-31.2	26,702	-0.12%
2023/03/03	2.1	42.93	0	0.00	42.90	2.1	26,792	0.01%
2023/03/02	6.2	42.92	0.6	43.05	43.00	5.6	26,977	0.02%
2023/03/01	6.6	42.80	19	43.26	42.75	-12.4	27,137	-0.05%
2023/02/24	0.4	43.45	1	43.40	43.45	-0.6	26,962	0.00%
2023/02/23	5	43.38	2	43.35	43.30	3	26,909	0.01%
2023/02/22	21.8	43.36	1	43.20	43.35	20.8	26,842	0.08%
2023/02/21	15.5	43.73	7	43.78	43.85	8.5	26,799	0.03%
2023/02/20	27.6	44.32	7.1	44.35	44.45	20.5	26,879	0.08%
2023/02/17	14	43.84	24	43.93	44.00	-10	26,840	-0.04%
2023/02/16	4.1	42.97	0	0.00	43.05	4.1	26,950	0.02%
2023/02/15	14.3	43.11	4.1	43.09	42.95	10.2	27,722	0.04%
2023/02/14	2	43.45	13	43.59	43.60	-11	27,665	-0.04%
2023/02/13	6.9	42.46	14.1	42.65	42.90	-7.1	27,674	-0.03%
2023/02/10	3.8	42.69	5	42.60	42.65	-1.2	27,777	0.00%
2023/02/09	2	42.65	1	42.65	42.60	1	27,815	0.00%
2023/02/08	4.2	42.84	1	42.95	42.85	3.2	27,871	0.01%
2023/02/07	5.1	42.89	223	42.98	42.80	-217.9	27,990	-0.78%	大賣/鉅額交易
2023/02/06	2.4	42.89	46	42.68	42.65	-43.7	28,020	-0.16%
2023/02/03	202.6	43.67	6	43.39	43.30	196.6	27,859	0.71%	大買/鉅額交易
2023/02/02	16	43.73	109.6	43.99	44.05	-93.6	27,739	-0.34%	大賣/
2023/02/01	8.2	42.82	48	42.86	43.00	-39.8	27,346	-0.15%
2023/01/31	9	42.68	7.4	42.65	42.55	1.6	27,273	0.01%
2023/01/30	8	42.62	50.5	42.73	42.70	-42.5	27,171	-0.16%
2023/01/17	4.9	41.89	43	42.02	42.00	-38.1	26,752	-0.14%
2023/01/16	5.3	41.80	13.1	41.94	41.75	-7.9	26,590	-0.03%
2023/01/13	17	41.91	26.4	42.02	41.80	-9.4	27,003	-0.03%
2023/01/12	3	41.77	9.1	41.78	41.70	-6.1	27,100	-0.02%
2023/01/11	9	41.52	5.2	41.56	41.40	3.8	27,226	0.01%
2023/01/10	22.1	41.70	24.5	41.64	41.70	-2.4	27,398	-0.01%
2023/01/09	31.1	41.54	88.1	41.67	42.00	-57.1	27,590	-0.21%
2023/01/06	3	40.55	22.2	40.45	40.75	-19.2	27,378	-0.07%
2023/01/05	4.7	40.15	8	40.24	40.25	-3.3	28,347	-0.01%
2023/01/04	31	39.99	46.1	40.01	39.95	-15.1	28,290	-0.05%
2023/01/03	23.4	39.89	20	39.94	39.95	3.4	28,532	0.01%
2022/12/30	35.4	40.00	157.3	39.96	40.00	-121.9	28,201	-0.43%	大賣/鉅額交易
2022/12/29	10.2	40.22	6	40.21	40.10	4.2	26,812	0.02%
2022/12/28	1	40.80	21.3	40.95	40.65	-20.3	27,146	-0.07%
2022/12/27	0	0.00	2.6	41.02	41.15	-2.6	27,356	-0.01%
2022/12/26	4	40.99	1	40.95	41.00	3	27,657	0.01%
2022/12/23	0	41.10	25.4	41.11	41.15	-25.4	28,154	-0.09%
2022/12/22	4.5	40.17	1	40.20	40.40	3.5	28,137	0.01%
2022/12/21	23.2	39.96	20	40.03	40.00	3.1	28,540	0.01%
2022/12/20	23.2	40.06	1	40.20	40.15	22.2	28,645	0.08%
2022/12/19	33.3	40.22	10	40.19	40.15	23.3	28,562	0.08%
2022/12/16	18	40.29	2	40.30	40.20	16	28,483	0.06%
2022/12/15	35	40.48	0	0.00	40.60	35	28,536	0.12%
2022/12/14	14.1	40.97	0	0.00	40.90	14.1	28,476	0.05%
2022/12/13	5	41.03	1	40.90	40.95	4	28,389	0.01%
2022/12/12	18.2	40.38	30	40.91	41.00	-11.8	28,282	-0.04%
2022/12/09	5.5	41.08	2	41.08	41.10	3.5	28,268	0.01%
2022/12/08	39.2	40.90	0.1	41.35	40.75	39.1	28,141	0.14%
2022/12/07	9.7	41.59	0	0.00	41.40	9.7	28,225	0.03%
2022/12/06	40.9	41.71	22	41.75	41.40	18.9	28,216	0.07%
2022/12/05	38	42.93	6	42.93	42.85	32	27,965	0.11%
2022/12/02	33.3	43.86	2	43.85	44.00	31.3	27,585	0.11%
2022/12/01	57.3	44.21	26.7	44.24	44.15	30.6	27,673	0.11%
2022/11/30	38	43.57	15	43.73	43.55	23	27,240	0.08%
2022/11/29	8	42.59	11	42.84	43.45	-3	26,436	-0.01%
2022/11/28	11.4	42.13	6	41.97	42.00	5.4	26,038	0.02%
2022/11/25	20.1	42.56	15	42.88	42.55	5.1	26,098	0.02%
2022/11/24	13	42.68	13	42.76	42.55	0	26,129	0.00%
2022/11/23	5	42.65	21.8	42.68	42.75	-16.8	26,779	-0.06%
2022/11/22	17.1	41.96	7	41.62	42.20	10.1	26,833	0.04%
2022/11/21	8	41.94	3	42.05	42.10	5	26,610	0.02%
2022/11/18	10.2	41.76	5	41.90	41.90	5.2	26,485	0.02%
2022/11/17	2.1	41.18	4	41.40	41.55	-2	26,412	-0.01%
2022/11/16	6	42.05	10.2	41.66	41.70	-4.2	26,379	-0.02%
2022/11/15	3	42.12	25.4	42.14	42.40	-22.4	26,222	-0.09%
2022/11/14	9	41.84	9	41.83	41.75	0	25,892	0.00%
2022/11/11	5	41.81	73	41.64	41.90	-68	25,414	-0.27%
2022/11/10	10.1	39.69	10	39.65	39.65	0.1	24,727	0.00%
2022/11/09	7.1	40.02	43	40.01	40.15	-35.9	24,595	-0.15%
2022/11/08	14.1	39.65	45.3	39.68	39.70	-31.2	24,398	-0.13%
2022/11/07	16	39.20	33	39.46	39.55	-17	24,294	-0.07%
2022/11/04	14.1	38.83	0.1	38.95	38.95	14	24,403	0.06%
2022/11/03	12	38.57	2	38.45	38.85	10	24,406	0.04%
2022/11/02	15	38.24	1	38.25	38.50	14	24,309	0.06%
2022/11/01	7.1	37.99	2	38.03	38.10	5.1	24,291	0.02%
2022/10/31	19	37.97	0	0.00	37.80	19	24,394	0.08%
2022/10/28	48.2	38.11	2	38.25	38.25	46.2	24,292	0.19%
2022/10/27	11.1	38.65	7	38.68	38.50	4.1	24,119	0.02%
2022/10/26	2.4	38.25	10.4	38.54	38.50	-8	24,305	-0.03%
2022/10/25	7	37.34	55	37.13	37.50	-48	24,108	-0.20%
2022/10/24	13	37.20	7	37.09	37.00	6	24,068	0.02%
2022/10/21	21	36.69	15	36.75	36.55	6	24,012	0.03%
2022/10/20	9.3	37.60	2	37.80	37.85	7.3	23,418	0.03%
2022/10/19	12.2	38.12	10	38.11	38.30	2.2	23,093	0.01%
2022/10/18	9.1	37.99	10	38.09	38.15	-0.9	22,896	0.00%
2022/10/17	29	36.99	1	37.10	37.65	28	22,912	0.12%
2022/10/14	19.5	37.78	2.1	38.00	37.65	17.4	22,757	0.08%
2022/10/13	85.2	37.81	16	37.49	37.45	69.2	22,489	0.31%
2022/10/12	3	39.52	2	39.73	39.55	1	21,438	0.00%
2022/10/11	14.4	39.66	18	39.71	39.60	-3.6	21,428	-0.02%
2022/10/07	2	40.53	0	0.00	40.50	2	21,263	0.01%
2022/10/06	2	40.95	0.3	40.87	40.80	1.7	21,251	0.01%
2022/10/05	10.3	40.59	9.2	40.89	40.75	1.1	21,353	0.01%
2022/10/04	15	39.00	95	39.06	39.55	-80	21,088	-0.38%
2022/10/03	22.3	39.13	10	39.05	39.00	12.3	20,804	0.06%
2022/09/30	20.7	39.55	0	0.00	39.95	20.7	20,796	0.10%
2022/09/29	12.2	39.98	7	40.09	40.15	5.2	20,805	0.02%
2022/09/28	17.5	40.07	2.1	39.85	39.80	15.4	20,810	0.07%
2022/09/27	22	41.12	5	41.17	40.95	17	20,639	0.08%
2022/09/26	5.1	41.33	0	0.00	41.50	5.1	21,366	0.02%
2022/09/23	0	0.00	6	41.89	42.10	-6	21,834	-0.03%
2022/09/22	46.7	41.58	8	41.64	41.65	38.7	22,219	0.17%
2022/09/21	16.2	42.76	1.1	42.63	42.55	15.1	22,120	0.07%
2022/09/20	2	43.05	0	0.00	43.05	2	22,130	0.01%
2022/09/19	10	42.86	21	42.80	42.75	-11	22,164	-0.05%
2022/09/16	22.5	42.75	7	42.90	42.80	15.5	22,159	0.07%
2022/09/15	0	0.00	8	43.18	43.10	-8	22,064	-0.04%
2022/09/14	14.1	42.78	2	42.88	42.85	12.1	22,111	0.05%
2022/09/13	34	43.93	20	43.75	43.65	14	22,175	0.06%
2022/09/12	3	43.78	7	43.92	44.05	-4	22,134	-0.02%
2022/09/08	4.2	43.11	2	43.20	43.15	2.2	22,224	0.01%
2022/09/07	51.7	43.32	23	43.71	43.15	28.7	22,064	0.13%
2022/09/06	2	44.30	15	44.22	44.25	-13	21,669	-0.06%
2022/09/05	6.2	44.05	10	44.05	44.05	-3.8	21,726	-0.02%
2022/09/02	11	44.14	0	0.00	44.05	11	21,799	0.05%
2022/09/01	13.1	44.25	0	0.00	44.55	13.1	21,565	0.06%
2022/08/31	6.3	44.48	2.1	44.52	44.55	4.2	21,355	0.02%
2022/08/30	99.5	44.67	4	44.58	44.45	95.5	21,176	0.45%
2022/08/29	18.6	45.50	3	45.65	45.60	15.6	20,453	0.08%
2022/08/26	3	46.83	1	46.85	46.75	2	20,276	0.01%
2022/08/25	1	46.35	1	46.70	46.55	0	20,411	0.00%
2022/08/24	3	46.27	1	46.65	46.35	2	20,674	0.01%
2022/08/23	6.3	46.39	1	46.45	46.35	5.3	21,202	0.03%
2022/08/22	11.2	47.01	2	47.15	46.85	9.2	21,431	0.04%
2022/08/19	0	0.00	4	47.38	47.50	-4	21,698	-0.02%
2022/08/17	1	47.35	11	47.29	47.45	-10	22,675	-0.04%
2022/08/16	3.7	47.23	6.8	47.33	47.10	-3	22,832	-0.01%
2022/08/15	4	47.31	13	47.28	47.30	-9	22,986	-0.04%
2022/08/12	4.1	47.07	2	47.28	47.25	2.1	23,091	0.01%
2022/08/11	34.3	47.00	7.1	47.11	47.20	27.2	23,318	0.12%
2022/08/10	1	46.20	5	46.20	46.40	-4	23,541	-0.02%
2022/08/09	2	46.00	0	46.25	46.10	2	23,832	0.01%
2022/08/08	4.2	45.73	3	45.85	46.15	1.2	24,081	0.00%
2022/08/05	2	45.55	3	45.70	45.75	-1	24,454	0.00%
2022/08/04	9	44.82	11	44.87	44.85	-2	24,900	-0.01%
2022/08/03	14.5	44.71	4	44.95	44.95	10.5	25,328	0.04%
2022/08/02	44.4	44.82	11	44.87	44.85	33.4	25,763	0.13%
2022/08/01	20.1	45.37	3	45.38	45.45	17.1	25,797	0.07%
2022/07/29	25.1	45.80	0	0.00	45.50	25.1	25,923	0.10%
2022/07/28	0.1	45.75	7	45.59	45.80	-6.9	26,137	-0.03%
2022/07/27	10.1	45.10	5	45.16	45.25	5.1	26,025	0.02%
2022/07/26	23	45.51	1	45.70	45.60	22	25,939	0.08%
2022/07/25	6	45.53	15	45.50	45.55	-9	25,920	-0.03%
2022/07/22	56	44.94	4.4	45.06	45.00	51.6	26,096	0.20%
2022/07/21	4.2	44.59	3	44.77	45.05	1.1	25,997	0.00%
2022/07/20	10.2	45.43	6	45.58	44.90	4.2	25,840	0.02%
2022/07/19	15	44.97	0	0.00	44.95	15	25,852	0.06%
2022/07/18	12.1	45.09	5	45.03	45.20	7.1	25,908	0.03%
2022/07/15	5.1	44.33	0	0.00	44.15	5.1	25,818	0.02%
2022/07/14	11.2	45.17	0	0.00	45.00	11.2	25,713	0.04%
2022/07/13	1	45.50	4.5	45.36	45.50	-3.5	25,681	-0.01%
2022/07/12	14.9	44.00	3.4	44.33	43.80	11.5	25,547	0.05%
2022/07/11	4.6	44.97	1	45.20	45.05	3.6	25,405	0.01%
2022/07/08	26.4	44.92	6	45.26	44.80	20.4	25,391	0.08%
2022/07/07	8.2	44.73	9	45.01	45.05	-0.8	25,204	0.00%
2022/07/06	22.4	45.32	3	45.42	44.95	19.4	24,767	0.08%
2022/07/05	10	46.37	111.1	46.51	46.75	-101.1	24,464	-0.41%	大賣/鉅額交易
2022/07/04	14.4	45.47	23	45.36	45.50	-8.6	24,130	-0.04%
2022/07/01	42.2	50.14	15.1	49.93	49.70	27.1	23,435	0.12%
2022/06/30	56	51.50	17	51.60	50.90	39	22,938	0.17%
2022/06/29	10.7	52.60	1	52.90	52.80	9.7	22,573	0.04%
2022/06/28	4	53.68	5	53.72	53.80	-1	22,282	0.00%
2022/06/27	7	53.86	7	53.93	53.50	0	22,246	0.00%
2022/06/24	51	53.55	1	53.80	53.40	50	22,146	0.23%
2022/06/23	12	52.81	3	52.87	53.00	9	22,070	0.04%
2022/06/22	7.1	53.42	6	54.20	53.00	1.1	21,859	0.01%
2022/06/21	22	53.99	28.1	53.65	54.20	-6.1	21,818	-0.03%
2022/06/20	18.1	52.13	4	53.20	51.80	14.1	21,646	0.07%
2022/06/17	26	52.95	0	0.00	53.00	26	21,328	0.12%
2022/06/16	2	53.95	4	54.23	53.70	-2	21,114	-0.01%
2022/06/15	4	53.50	31	53.46	53.60	-27	21,307	-0.13%
2022/06/14	4.4	53.55	2	53.85	53.40	2.4	21,655	0.01%
2022/06/13	3	53.34	7	53.63	53.80	-4	21,737	-0.02%
2022/06/10	0.1	54.51	4	54.80	54.80	-3.9	21,637	-0.02%
2022/06/09	0	54.83	0	0.00	54.80	0	21,695	0.00%
2022/06/08	2	54.80	0	0.00	54.80	2	21,644	0.01%
2022/06/07	0	0.00	3	54.80	54.80	-3	21,762	-0.01%
2022/06/06	49	54.25	41	54.56	54.80	8	21,784	0.04%
2022/06/02	7	54.36	3	54.53	54.50	4	22,417	0.02%
2022/06/01	14.1	54.76	30	54.94	54.70	-15.9	22,979	-0.07%
2022/05/31	11	54.29	10	54.78	55.70	1	22,896	0.00%
2022/05/30	16	53.83	38.1	53.61	54.00	-22.1	22,429	-0.10%
2022/05/27	12	52.50	23	52.46	52.60	-11	22,288	-0.05%
2022/05/26	22	51.75	10	52.20	51.50	12	22,215	0.05%
2022/05/25	82.3	51.25	25.3	51.19	51.40	57	22,592	0.25%
2022/05/24	23.4	52.14	4	52.25	52.00	19.4	22,536	0.09%
2022/05/23	16.2	52.39	1	52.20	52.30	15.2	22,330	0.07%
2022/05/20	1.2	53.23	0.1	53.30	52.90	1.1	22,422	0.01%
2022/05/19	17.1	52.95	4	52.88	52.70	13.1	22,386	0.06%
2022/05/18	20.2	54.09	6	54.08	54.10	14.2	22,267	0.06%
2022/05/17	43.1	52.93	2	52.70	52.60	41.1	22,037	0.19%
2022/05/16	17.3	53.00	16	53.03	53.20	1.3	21,829	0.01%
2022/05/13	19	54.24	7.2	54.26	54.30	11.8	21,687	0.05%
2022/05/12	56.4	55.03	23.1	55.09	54.10	33.3	21,631	0.15%
2022/05/11	46.4	56.63	0	56.40	56.20	46.3	21,071	0.22%
2022/05/10	58.3	57.76	8	57.90	58.00	50.3	20,754	0.24%
2022/05/09	92.3	59.13	0	0.00	58.70	92.3	20,458	0.45%
2022/05/06	49.1	61.06	4	61.33	61.20	45.1	20,385	0.22%
2022/05/05	9	62.49	2	62.60	62.30	7	20,764	0.03%
2022/05/04	5	62.90	7	62.67	62.90	-2	20,627	-0.01%
2022/05/03	3	61.97	2	62.30	62.30	1	21,465	0.00%
2022/04/29	4	62.50	1	62.60	62.50	3	21,850	0.01%
2022/04/28	33.1	61.67	1	61.50	62.10	32.1	22,381	0.14%
2022/04/27	60	62.42	23	62.35	62.00	37	22,558	0.16%
2022/04/26	9	63.80	3	63.70	64.00	6	22,855	0.03%
2022/04/25	13	63.01	14	63.44	63.80	-1	23,163	0.00%
2022/04/22	2	63.35	4.3	63.90	64.20	-2.3	23,431	-0.01%
2022/04/21	12	63.22	11	63.43	63.90	1	24,414	0.00%
2022/04/20	0	0.00	1.1	63.67	63.90	-1.1	25,839	0.00%
2022/04/19	3	63.07	4	63.40	62.70	-1	26,378	0.00%
2022/04/18	54	62.94	2.2	62.91	62.80	51.9	27,777	0.19%
2022/04/15	2.1	64.15	9	64.13	64.00	-6.9	27,751	-0.02%
2022/04/14	2.1	64.99	5	64.84	64.70	-2.9	27,884	-0.01%
2022/04/13	15	65.40	10	65.25	65.40	5	27,974	0.02%
2022/04/12	3	64.60	3	64.60	64.90	0	27,981	0.00%
2022/04/11	11	64.89	5.1	64.99	64.80	5.9	28,013	0.02%
2022/04/08	6	64.72	7	64.87	65.00	-1	28,067	0.00%
2022/04/07	10.1	64.79	4.1	65.07	64.80	6	28,116	0.02%
2022/04/06	6	64.73	2	65.20	65.50	4	28,488	0.01%
2022/04/01	20.1	64.17	17.1	64.81	65.00	3.1	28,650	0.01%
2022/03/31	1	64.50	6.8	64.61	64.50	-5.8	28,580	-0.02%
2022/03/30	26	64.20	35	64.26	64.40	-9	28,688	-0.03%
2022/03/29	0	0.00	1	63.80	63.80	-1	28,632	0.00%
2022/03/28	2	62.85	7	63.13	63.30	-5	28,632	-0.02%
2022/03/25	7	63.64	10	63.50	63.50	-3	28,679	-0.01%
2022/03/24	27	63.81	0	0.00	64.30	27	28,745	0.09%
2022/03/23	3	64.53	61.4	64.73	64.80	-58.4	28,715	-0.20%
2022/03/22	2	63.25	3.2	63.31	63.60	-1.2	28,460	0.00%
2022/03/21	3	63.30	5.1	63.44	63.60	-2.1	28,562	-0.01%
2022/03/18	19	63.67	7.2	63.56	63.30	11.8	28,550	0.04%
2022/03/17	22.1	62.70	26.1	62.91	63.10	-4	28,392	-0.01%
2022/03/16	5.1	61.62	4	61.73	62.00	1.1	28,028	0.00%
2022/03/15	4	61.15	15	61.21	61.30	-11	27,888	-0.04%
2022/03/14	5.9	61.08	18	61.08	61.20	-12.1	27,942	-0.04%
2022/03/11	1	60.20	35	60.39	60.30	-34	28,019	-0.12%
2022/03/10	7	60.03	3.2	60.12	60.30	3.8	28,069	0.01%
2022/03/09	8.2	59.09	5	59.10	59.00	3.2	27,951	0.01%
2022/03/08	49.4	58.18	4.1	58.35	58.50	45.3	27,980	0.16%
2022/03/07	35.6	59.24	15	59.17	59.40	20.6	27,493	0.07%
2022/03/04	52.3	61.36	36	61.44	61.20	16.3	27,369	0.06%
2022/03/03	14.2	62.16	31.2	62.10	62.10	-17	27,473	-0.06%
2022/03/02	19.6	61.95	27	62.00	62.00	-7.4	28,000	-0.03%
2022/03/01	11.2	62.46	9	62.09	62.60	2.2	28,021	0.01%
2022/02/25	34.5	62.02	16	62.65	62.30	18.5	27,836	0.07%
2022/02/24	42.6	62.96	6.8	63.01	63.00	35.8	27,194	0.13%
2022/02/23	11	63.52	3	63.87	63.70	8	26,972	0.03%
2022/02/22	43.2	63.70	7	63.71	63.70	36.2	27,302	0.13%
2022/02/21	3	64.17	0	64.60	64.60	3	27,870	0.01%
2022/02/18	11	64.18	11	64.39	64.60	0	28,908	0.00%
2022/02/17	40.1	64.77	10	64.50	64.70	30.1	28,921	0.10%
2022/02/16	11	64.71	3	64.53	64.80	8	29,058	0.03%
2022/02/15	11.3	64.42	1.2	64.65	64.30	10.1	29,080	0.03%
2022/02/14	55.5	64.09	3	64.07	64.20	52.5	28,997	0.18%
2022/02/11	13	65.32	0	0.00	65.60	13	28,556	0.05%
2022/02/10	30.3	65.22	3.1	65.50	65.80	27.2	28,542	0.10%
2022/02/09	12	65.97	3.1	66.10	66.00	8.9	28,438	0.03%
2022/02/08	12	65.77	40.5	66.19	66.00	-28.5	28,310	-0.10%
2022/02/07	24	64.80	37.1	65.38	65.70	-13.1	28,037	-0.05%
2022/01/26	26	63.33	11.3	63.32	63.30	14.7	27,436	0.05%
2022/01/25	65.9	62.91	22.6	62.65	63.00	43.4	27,281	0.16%
2022/01/24	22.1	64.15	10.2	64.30	64.30	12	26,533	0.05%
2022/01/21	26.4	64.69	8	64.61	64.40	18.4	26,308	0.07%
2022/01/20	12.5	65.39	18.2	65.40	65.80	-5.7	25,817	-0.02%
2022/01/19	25.1	66.05	21	66.07	66.10	4.1	25,418	0.02%
2022/01/18	59.2	66.90	9.3	66.98	66.90	49.9	25,119	0.20%
2022/01/17	7.3	66.54	7.5	67.24	66.50	-0.2	24,722	0.00%
2022/01/14	27	67.43	79.3	67.40	67.70	-52.3	24,258	-0.22%
2022/01/13	63.2	65.62	53.1	66.58	67.40	10	23,316	0.04%
2022/01/12	26.2	64.44	29.2	64.54	64.70	-3	21,953	-0.01%
2022/01/11	68.2	63.62	76.1	63.75	64.50	-7.9	21,511	-0.04%
2022/01/10	4.1	61.95	10.8	62.14	62.10	-6.7	20,409	-0.03%
2022/01/07	19	62.08	27	62.07	62.00	-8	20,966	-0.04%
2022/01/06	7	62.21	31.3	62.04	62.00	-24.3	20,926	-0.12%
2022/01/05	76.3	61.60	17	61.73	61.90	59.3	21,025	0.28%
2022/01/04	2	61.75	0	0.00	62.00	2	21,301	0.01%
2022/01/03	2	61.80	13.1	61.78	61.60	-11	21,247	-0.05%
2021/12/30	3	62.73	113.1	62.58	62.50	-110.1	21,312	-0.52%	大賣/鉅額交易
2021/12/29	21.1	63.16	36	62.99	63.00	-14.9	21,562	-0.07%
2021/12/28	8	62.13	32	62.20	62.30	-24	21,270	-0.11%
2021/12/27	0	0.00	4.2	61.25	61.30	-4.2	21,022	-0.02%
2021/12/24	0	0.00	12.1	61.06	61.10	-12.1	21,269	-0.06%
2021/12/23	53	60.23	7	60.23	60.50	46	21,191	0.22%
2021/12/22	3	60.30	0	0.00	60.30	3	21,569	0.01%
2021/12/21	1.2	60.20	4	60.10	60.30	-2.8	21,880	-0.01%
2021/12/20	12	59.98	7	59.93	59.90	5	22,127	0.02%
2021/12/17	3	60.30	3	60.57	60.50	0	22,128	0.00%
2021/12/16	4	60.15	19	60.19	60.30	-15	22,181	-0.07%
2021/12/15	10.3	59.97	1	59.90	59.80	9.3	23,144	0.04%
2021/12/14	21	60.25	6	60.53	60.20	15	23,418	0.06%
2021/12/13	14	61.02	3	61.30	60.70	11	23,489	0.05%
2021/12/10	11	60.41	1	60.60	60.50	10	23,478	0.04%
2021/12/09	21	60.55	0	0.00	60.70	21	23,745	0.09%
2021/12/08	1.1	60.99	28	60.84	60.70	-27	24,282	-0.11%
2021/12/07	4	59.95	7.2	60.40	60.70	-3.2	24,250	-0.01%
2021/12/06	4	59.75	7.5	59.88	60.00	-3.5	24,185	-0.01%
2021/12/03	10.2	60.12	16	60.01	59.90	-5.9	24,450	-0.02%
2021/12/02	4.2	59.41	2	59.50	59.50	2.2	24,487	0.01%
2021/12/01	9	59.77	3	59.77	59.90	6	24,530	0.02%
2021/11/30	20.1	59.50	0	0.00	60.00	20.1	24,737	0.08%
2021/11/29	38.3	59.48	6.8	59.44	59.30	31.5	24,589	0.13%
2021/11/26	15.1	60.20	4	60.30	60.20	11.1	24,564	0.05%
2021/11/25	7.1	61.13	6	61.22	61.60	1.1	24,616	0.00%
2021/11/24	1	61.40	0	0.00	61.10	1	25,499	0.00%
2021/11/23	37.7	61.04	4	61.23	60.80	33.7	26,165	0.13%
2021/11/22	10	61.00	271.8	61.31	61.10	-261.8	26,300	-1.00%	大賣/鉅額交易
2021/11/19	39.2	62.06	47.5	62.06	61.80	-8.3	26,148	-0.03%
2021/11/18	334.7	62.70	20	62.83	63.00	314.7	26,009	1.21%	大買/鉅額交易
2021/11/17	58.3	61.40	116.1	61.45	62.20	-57.8	25,582	-0.23%	大賣/
2021/11/16	32.5	59.71	16	59.93	60.00	16.5	24,753	0.07%
2021/11/15	4	59.65	20	59.88	59.70	-16	25,028	-0.06%
2021/11/12	7	58.94	7	58.83	58.90	0	25,037	0.00%
2021/11/11	5	58.46	1	58.40	58.60	4	25,109	0.02%
2021/11/10	0	0.00	3	58.50	58.60	-3	25,537	-0.01%
2021/11/09	5.2	58.44	2	58.50	58.50	3.2	25,888	0.01%
2021/11/08	7	58.40	5.2	58.41	58.70	1.8	26,117	0.01%
2021/11/05	7	58.03	1	58.10	58.50	6	26,758	0.02%
2021/11/04	0.7	57.99	24	57.95	57.90	-23.3	26,864	-0.09%
2021/11/03	2	57.40	1	57.70	57.60	1	27,081	0.00%
2021/11/02	6	57.52	21	57.48	57.40	-15	27,239	-0.06%
2021/11/01	8	57.85	0	0.00	57.60	8	27,260	0.03%
2021/10/29	2	57.70	7	57.97	58.10	-5	27,334	-0.02%
2021/10/28	11.3	58.01	2.3	58.28	58.10	9	27,308	0.03%
2021/10/27	1	58.60	23.5	58.70	58.70	-22.4	27,635	-0.08%
2021/10/26	11	58.83	39.3	59.02	59.10	-28.3	27,866	-0.10%
2021/10/25	11.2	58.07	12	58.20	58.40	-0.8	28,078	0.00%
2021/10/22	3	58.23	5	58.38	58.30	-2	29,110	-0.01%
2021/10/21	0	0.00	14	58.75	58.70	-14	29,638	-0.05%
2021/10/20	10	58.47	1.2	58.22	58.30	8.8	30,673	0.03%
2021/10/19	87	58.72	2.1	58.60	58.40	84.9	31,486	0.27%
2021/10/18	15	58.78	28	58.94	58.70	-13	32,501	-0.04%
2021/10/15	4.3	58.38	92	58.04	58.30	-87.7	32,787	-0.27%
2021/10/14	1	56.70	5	56.48	56.60	-4	33,317	-0.01%
2021/10/13	9	56.14	2	56.60	56.20	7	33,994	0.02%
2021/10/12	17	55.88	0.5	56.50	56.40	16.5	34,767	0.05%
2021/10/08	5.2	57.00	0	57.10	57.10	5.2	35,161	0.01%
2021/10/07	4	57.43	55	57.40	57.10	-51	35,822	-0.14%
2021/10/06	55	56.61	8	57.00	57.10	47	36,388	0.13%
2021/10/05	83.4	55.89	21	56.39	56.40	62.4	37,311	0.17%
2021/10/04	36	56.79	6	56.65	56.60	30	37,369	0.08%
2021/10/01	23.3	56.82	5	56.78	56.90	18.3	37,567	0.05%
2021/09/30	8	57.78	2	57.80	57.90	6	37,394	0.02%
2021/09/29	10.1	57.56	4	57.88	58.00	6.1	37,382	0.02%
2021/09/28	12	58.96	62	58.80	59.00	-50	37,072	-0.13%
2021/09/27	12	58.43	65.2	58.40	58.70	-53.2	36,833	-0.14%
2021/09/24	13	57.88	1	57.80	57.80	12	36,647	0.03%
2021/09/23	24	57.33	18	57.42	57.50	6	36,726	0.02%
2021/09/22	76.4	56.63	15	57.00	56.80	61.4	36,863	0.17%
2021/09/17	42	59.52	1	58.90	58.90	41	35,916	0.11%
2021/09/16	2	59.85	16	59.77	59.70	-14	35,754	-0.04%
2021/09/15	11.1	59.41	6	59.55	59.50	5.1	35,725	0.01%
2021/09/14	9	60.30	20	60.04	59.80	-11	36,050	-0.03%
2021/09/13	17	59.76	32.3	59.88	59.90	-15.3	35,934	-0.04%
2021/09/10	20.6	58.76	7	59.19	59.20	13.6	36,179	0.04%
2021/09/09	6.3	58.36	10	58.40	58.70	-3.7	36,410	-0.01%
2021/09/08	20	58.51	39	58.22	58.50	-19	36,458	-0.05%
2021/09/07	57	59.25	33	59.23	59.20	24	36,413	0.07%
2021/09/06	30.2	59.17	23.2	59.47	59.20	7	36,440	0.02%
2021/09/03	13.4	59.60	30	59.55	59.60	-16.7	36,509	-0.05%
2021/09/02	29	58.37	25	58.76	58.70	4	36,261	0.01%
2021/09/01	23	59.20	20.1	59.60	59.20	2.9	36,128	0.01%
2021/08/31	18.8	59.22	92	59.38	59.60	-73.2	35,983	-0.20%
2021/08/30	11	58.81	72.1	59.02	59.50	-61.1	35,573	-0.17%
2021/08/27	26	57.22	38.2	57.29	57.70	-12.2	34,791	-0.04%
2021/08/26	14	55.89	3	56.13	56.00	11	34,212	0.03%
2021/08/25	11.1	55.88	4	55.83	56.00	7.1	34,213	0.02%
2021/08/24	34	55.14	74.1	55.49	55.80	-40.1	34,194	-0.12%
2021/08/23	9	55.08	180	55.09	55.10	-171	34,292	-0.50%	大賣/鉅額交易
2021/08/20	16	53.44	33	53.92	53.70	-17	34,591	-0.05%
2021/08/19	55	53.95	73.1	54.14	53.80	-18.1	35,416	-0.05%
2021/08/18	65	54.16	5	54.12	54.40	60	35,187	0.17%
2021/08/17	5.5	54.65	30	54.73	54.70	-24.5	35,285	-0.07%
2021/08/16	79	54.12	7	54.13	54.30	72	35,474	0.20%
2021/08/13	56	55.31	4	55.33	55.00	52	36,182	0.14%
2021/08/12	13	56.08	0.5	56.00	56.00	12.5	36,421	0.03%
2021/08/11	4.5	56.11	26.4	55.97	56.00	-21.9	37,296	-0.06%
2021/08/10	3.1	54.97	7	55.10	54.90	-3.9	37,950	-0.01%
2021/08/09	27	54.73	12.9	54.98	55.20	14.2	38,888	0.04%
2021/08/06	23	55.01	40.1	55.15	55.10	-17.1	39,246	-0.04%
2021/08/05	4.6	55.37	9	55.46	55.20	-4.4	40,324	-0.01%
2021/08/04	27	55.25	0	0.00	55.20	27	42,419	0.06%
2021/08/03	41	55.09	7.1	55.40	55.40	33.9	44,489	0.08%
2021/08/02	1	55.10	7	55.57	55.80	-6	45,914	-0.01%
2021/07/30	26	54.28	14	54.16	54.30	12	46,113	0.03%
2021/07/29	27.1	54.32	5	54.12	54.80	22.1	46,829	0.05%
2021/07/28	47	53.78	0	0.00	53.80	47	47,764	0.10%
2021/07/27	18	55.28	5	55.14	55.00	13	47,571	0.03%
2021/07/26	40.5	56.73	25.1	57.73	56.20	15.4	48,078	0.03%
2021/07/23	54.4	60.04	61.6	59.91	60.30	-7.2	47,224	-0.02%
2021/07/22	33	59.35	73.4	60.05	60.10	-40.4	46,760	-0.09%
2021/07/21	25.2	58.53	6.1	58.11	58.30	19.1	46,106	0.04%
2021/07/20	59.2	58.30	6	58.10	57.90	53.2	46,010	0.12%
2021/07/19	152	60.01	2.1	60.03	59.70	149.9	45,057	0.33%	大買/鉅額交易
2021/07/16	45.6	58.96	67.2	59.32	59.80	-21.6	44,842	-0.05%
2021/07/15	15.5	58.12	181	57.84	58.10	-165.5	44,376	-0.37%	大賣/鉅額交易
2021/07/14	92	57.08	85.9	56.74	57.00	6.1	44,314	0.01%
2021/07/13	73.2	56.52	82.8	56.72	56.10	-9.6	44,523	-0.02%
2021/07/12	88	56.53	116.3	56.66	55.70	-28.3	44,050	-0.06%	大賣/
2021/07/09	44.2	53.74	1	54.20	53.80	43.2	43,356	0.10%
2021/07/08	11	54.44	20.3	54.40	54.40	-9.3	43,206	-0.02%
2021/07/07	7	53.80	5	53.86	54.00	2	43,295	0.00%
2021/07/06	9	54.21	59	54.30	54.10	-50	43,898	-0.11%
2021/07/05	1	54.20	20	54.21	54.20	-19	44,023	-0.04%
2021/07/02	42.5	54.00	8	54.13	53.90	34.5	44,053	0.08%
2021/07/01	0.3	54.00	30	54.14	53.90	-29.7	44,129	-0.07%
2021/06/30	7	53.90	3	54.03	53.90	4	44,225	0.01%
2021/06/29	71	53.59	100.1	53.60	53.70	-29.1	44,258	-0.07%
2021/06/28	7	54.33	99	54.26	54.30	-92	44,316	-0.21%
2021/06/25	3	54.33	13	54.33	54.30	-10	44,617	-0.02%
2021/06/24	39.5	53.57	4	53.55	53.80	35.5	44,881	0.08%
2021/06/23	1	53.90	19	53.70	54.10	-18	45,398	-0.04%
2021/06/22	13.2	52.67	15	52.77	52.60	-1.8	45,248	0.00%
2021/06/21	63	52.08	15.2	52.14	52.00	47.8	45,507	0.11%
2021/06/18	21.4	53.53	1.2	53.52	53.60	20.2	45,701	0.04%
2021/06/17	18	53.72	6	53.95	54.00	12	45,680	0.03%
2021/06/16	5	54.12	35	54.04	54.30	-30	46,507	-0.06%
2021/06/15	6	54.37	0	0.00	54.30	6	46,545	0.01%
2021/06/11	5.5	54.58	6.9	54.78	54.50	-1.5	46,897	0.00%
2021/06/10	2	54.70	55	54.69	54.70	-53	46,959	-0.11%
2021/06/09	122.9	54.19	70	53.86	54.30	52.9	47,718	0.11%	大買/
2021/06/08	5	54.88	11	54.70	54.80	-6	48,075	-0.01%
2021/06/07	3	54.03	6	54.68	54.70	-3	49,977	-0.01%
2021/06/04	24	54.93	2	55.00	55.00	22	50,528	0.04%
2021/06/03	6.2	56.11	0.5	55.80	55.80	5.7	51,515	0.01%
2021/06/02	7	55.96	33	56.11	56.30	-26	51,779	-0.05%
2021/06/01	10	55.85	7	55.86	55.80	3	51,618	0.01%
2021/05/31	2	55.55	62.4	56.05	55.90	-60.4	51,771	-0.12%
2021/05/28	17.4	55.34	56	55.14	55.50	-38.6	51,748	-0.07%
2021/05/27	225	53.38	206	53.97	54.40	19	51,388	0.04%	大買/大賣/
2021/05/26	12	54.08	29.3	54.02	54.40	-17.3	51,390	-0.03%
2021/05/25	39.3	54.15	269.1	54.36	54.30	-229.9	52,113	-0.44%	大賣/鉅額交易
2021/05/24	140.2	53.54	22.2	53.88	53.90	118	52,112	0.23%	大買/鉅額交易
2021/05/21	69.5	54.35	34.7	55.07	54.20	34.8	52,164	0.07%
2021/05/20	95.5	53.87	228.8	53.53	53.30	-133.3	51,138	-0.26%	大賣/鉅額交易
2021/05/19	251.7	53.91	89.3	54.24	54.30	162.5	50,805	0.32%	大買/鉅額交易
2021/05/18	153	51.25	191.3	53.03	53.50	-38.3	50,042	-0.08%	大買/大賣/
2021/05/17	185.7	49.33	49.4	49.38	48.65	136.3	49,415	0.28%	大買/鉅額交易
2021/05/14	39	51.68	334.3	51.97	51.50	-295.3	48,429	-0.61%	大賣/鉅額交易
2021/05/13	103.6	51.60	305.5	51.36	51.10	-201.9	47,837	-0.42%	大買/大賣/鉅額交易
2021/05/12	296.1	52.29	72	53.08	52.30	224.1	46,707	0.48%	大買/鉅額交易
2021/05/11	347.5	56.30	270.1	56.79	56.60	77.3	44,799	0.17%	大買/大賣/
2021/05/10	50.5	57.35	101.3	56.87	58.20	-50.9	42,722	-0.12%	大賣/
2021/05/07	108	55.10	47.5	55.03	55.10	60.5	41,585	0.15%	大買/
2021/05/06	35.5	54.54	28	55.22	54.40	7.5	41,421	0.02%
2021/05/05	15	53.35	203.5	53.78	53.60	-188.5	40,596	-0.46%	大賣/鉅額交易
2021/05/04	24.5	52.22	88.1	51.69	51.70	-63.6	39,590	-0.16%
2021/05/03	310.1	53.46	160.5	53.30	52.60	149.6	38,914	0.38%	大買/大賣/鉅額交易
2021/04/29	18.3	52.57	492	52.49	52.30	-473.7	38,083	-1.24%	大賣/鉅額交易
2021/04/28	38.3	52.79	35	53.02	53.00	3.3	37,858	0.01%
2021/04/27	145	52.69	98	52.64	52.90	47	37,854	0.12%	大買/
2021/04/26	137	52.08	142	51.98	52.10	-5	37,332	-0.01%	大買/大賣/
2021/04/23	5.1	50.84	8.1	50.77	50.90	-3	37,028	-0.01%
2021/04/22	10.5	51.14	116.1	51.30	50.70	-105.6	37,188	-0.28%	大賣/鉅額交易
2021/04/21	21.1	50.55	115	50.83	50.90	-94	36,739	-0.26%	大賣/
2021/04/20	95	50.99	29	51.33	51.40	66	36,446	0.18%
2021/04/19	49.3	51.32	131.8	51.37	51.60	-82.6	36,139	-0.23%	大賣/
2021/04/16	22	49.35	19	49.67	49.85	3	35,728	0.01%
2021/04/15	14.1	49.40	94	49.52	49.80	-79.9	36,111	-0.22%
2021/04/14	270	48.62	34.7	48.60	48.55	235.3	35,836	0.66%	大買/鉅額交易
2021/04/13	34.1	49.37	141	49.41	49.00	-106.9	35,813	-0.30%	大賣/鉅額交易
2021/04/12	229.1	48.86	105.1	48.78	48.80	124	35,490	0.35%	大買/大賣/鉅額交易
2021/04/09	63	47.18	11.5	47.21	47.25	51.5	34,922	0.15%
2021/04/08	50	47.63	9	47.64	47.65	41	34,974	0.12%
2021/04/07	10.3	47.66	44	48.00	48.00	-33.8	35,423	-0.10%
2021/04/06	15	47.97	25	48.04	48.00	-10	35,289	-0.03%
2021/04/01	63.1	47.99	163	48.21	47.95	-99.9	35,054	-0.28%	大賣/
2021/03/31	33	48.05	25	48.08	47.95	8	34,785	0.02%
2021/03/30	19	47.71	56	47.99	48.00	-37	34,421	-0.11%
2021/03/29	44	47.82	7	47.89	48.00	37	34,025	0.11%
2021/03/26	56	47.29	23	47.62	47.60	33	33,554	0.10%
2021/03/25	1	46.70	160	46.81	46.85	-159	32,936	-0.48%	大賣/鉅額交易
2021/03/24	26.7	46.40	21	46.46	46.50	5.7	32,734	0.02%
2021/03/23	15	46.59	132	46.71	46.80	-117	32,299	-0.36%	大賣/鉅額交易
2021/03/22	15	45.25	93.4	45.35	45.60	-78.4	31,355	-0.25%
2021/03/19	67	44.78	26	44.70	44.60	41	31,210	0.13%
2021/03/18	61.2	45.70	32.5	45.78	45.45	28.8	30,492	0.09%
2021/03/17	53	45.79	45.3	45.88	45.80	7.7	30,786	0.02%
2021/03/16	119	46.42	13.4	46.38	46.45	105.6	30,652	0.34%	大買/鉅額交易
2021/03/15	459	46.77	132.6	46.92	46.70	326.4	30,476	1.07%	大買/大賣/鉅額交易
2021/03/12	138.5	45.74	17.2	45.95	45.90	121.2	29,745	0.41%	大買/鉅額交易
2021/03/11	236.2	46.25	127	46.22	45.75	109.2	29,369	0.37%	大買/大賣/鉅額交易
2021/03/10	33	44.52	68	44.44	44.55	-35	27,637	-0.13%
2021/03/09	29	43.59	230	44.07	44.30	-201	27,111	-0.74%	大賣/鉅額交易
2021/03/08	43.5	42.91	21	42.95	42.90	22.5	26,040	0.09%
2021/03/05	5	42.55	4	42.50	42.55	1	25,732	0.00%
2021/03/04	34	42.37	1	42.45	42.35	33	26,329	0.13%
2021/03/03	13	42.31	56.1	42.48	42.55	-43.1	26,140	-0.16%
2021/03/02	36	42.34	5.9	42.56	41.90	30.1	25,848	0.12%
2021/02/26	100	42.69	52.2	42.92	41.95	47.8	25,574	0.19%
2021/02/25	4	43.53	166.1	43.43	43.60	-162.1	24,484	-0.66%	大賣/鉅額交易
2021/02/24	40	42.76	8	42.84	42.65	32	23,685	0.14%
2021/02/23	0	0.00	41.4	42.48	42.70	-41.4	23,411	-0.18%
2021/02/22	43	42.00	26	42.01	42.05	17	23,044	0.07%
2021/02/19	72	41.82	10	41.85	41.85	62	23,212	0.27%
2021/02/18	40	42.12	191	42.26	42.20	-151	23,510	-0.64%	大賣/鉅額交易
2021/02/17	2	41.54	45	41.74	41.95	-43	23,256	-0.18%
2021/02/05	50	40.60	1	40.85	40.60	49	22,569	0.22%
2021/02/04	0	0.00	8	40.53	40.70	-8	22,690	-0.04%
2021/02/03	6	40.34	0	0.00	40.30	6	23,248	0.03%
2021/02/02	26	40.28	16	40.34	40.30	10	23,781	0.04%
2021/02/01	23	39.97	2	39.98	39.90	21	23,619	0.09%
2021/01/29	54	40.16	7	39.90	39.90	47	23,454	0.20%
2021/01/28	153	40.20	6	40.08	40.10	147	23,051	0.64%	大買/鉅額交易
2021/01/27	23	40.61	0	0.00	40.50	23	22,758	0.10%
2021/01/26	16	40.56	28	40.59	40.50	-12	22,636	-0.05%
2021/01/25	23	40.94	50	40.82	41.00	-27	22,281	-0.12%
2021/01/22	29.3	40.56	6	40.62	40.55	23.3	22,278	0.10%
2021/01/21	8	40.78	2	40.85	40.65	6	22,163	0.03%
2021/01/20	60.1	40.87	21	40.86	40.65	39.1	22,023	0.18%
2021/01/19	20	41.35	0	0.00	41.35	20	21,456	0.09%
2021/01/18	118.3	41.32	1.2	41.39	41.20	117.1	21,418	0.55%	大買/鉅額交易
2021/01/15	45	41.94	0	0.00	41.80	45	21,144	0.21%
2021/01/14	13.1	42.33	17	42.21	42.50	-3.9	20,941	-0.02%
2021/01/13	45	42.35	32	42.43	42.40	13	20,773	0.06%
2021/01/12	50	42.56	33	42.50	42.30	17	20,539	0.08%
2021/01/11	26.2	42.39	29	42.85	42.60	-2.8	20,111	-0.01%
2021/01/08	3	42.17	120	42.39	42.85	-117	19,630	-0.60%	大賣/鉅額交易
2021/01/07	37	41.83	5	41.93	41.90	32	19,033	0.17%
2021/01/06	85	41.62	30.3	41.91	41.55	54.7	18,772	0.29%
2021/01/05	17	41.99	10.2	42.05	42.10	6.8	18,538	0.04%
2021/01/04	77	42.04	9.3	42.08	42.05	67.7	18,450	0.37%
2020/12/31	37	42.25	9	42.45	42.25	28	18,361	0.15%
2020/12/30	19	41.94	45	42.03	42.20	-26	18,042	-0.14%
2020/12/29	62	41.39	2	41.43	41.35	60	17,439	0.34%
2020/12/28	11	41.20	111	41.20	41.30	-100	17,426	-0.57%	大賣/
2020/12/25	8	41.08	1	41.15	41.15	7	17,445	0.04%
2020/12/24	2	41.00	1	41.20	41.00	1	17,480	0.01%
2020/12/23	0	0.00	3	41.02	40.95	-3	17,482	-0.02%
2020/12/22	6	41.27	0	0.00	41.05	6	17,563	0.03%
2020/12/21	0	0.00	19	41.35	41.55	-19	17,838	-0.11%
2020/12/18	107	41.05	20.9	41.08	41.20	86.1	17,909	0.48%	大買/
2020/12/17	3	41.32	2	41.20	41.35	1	17,886	0.01%
2020/12/16	0	0.00	27	41.45	41.55	-27	18,034	-0.15%
2020/12/15	27	41.03	11	41.49	41.10	16	18,107	0.09%
2020/12/14	14	41.66	8	41.79	41.80	6	18,052	0.03%
2020/12/11	53	41.92	66.5	41.98	41.95	-13.5	17,874	-0.08%
2020/12/10	27.1	41.34	28	41.12	41.45	-0.9	17,252	-0.01%
2020/12/09	4.1	40.89	7.3	40.91	41.00	-3.2	16,918	-0.02%
2020/12/08	8.2	40.56	14	40.56	40.95	-5.8	16,800	-0.03%
2020/12/07	21	40.75	28	40.83	40.95	-7	16,625	-0.04%
2020/12/04	43	40.43	10.1	40.74	40.75	33	16,401	0.20%
2020/12/03	14.3	40.39	6.1	40.50	40.30	8.2	16,082	0.05%
2020/12/02	15	40.47	0	0.00	40.50	15	15,847	0.09%
2020/12/01	14	40.52	3	40.50	40.70	11	15,754	0.07%
2020/11/30	23	41.00	1	40.85	40.40	22	15,706	0.14%
2020/11/27	0	0.00	0.6	41.35	41.35	-0.6	15,118	0.00%
2020/11/26	1	41.40	10.1	41.41	41.50	-9.1	15,129	-0.06%
2020/11/25	7	41.51	21.1	41.70	41.45	-14.1	15,243	-0.09%
2020/11/24	0	0.00	13	41.57	41.50	-13	15,216	-0.09%
2020/11/23	2.3	41.74	18	41.67	41.70	-15.8	15,219	-0.10%
2020/11/20	22.5	41.17	9	41.16	41.30	13.5	15,158	0.09%
2020/11/19	0	0.00	4	41.64	41.50	-4	15,078	-0.03%
2020/11/18	3	41.65	27	41.75	41.80	-24.1	14,889	-0.16%
2020/11/17	113	41.37	66.1	41.36	41.50	46.9	14,523	0.32%	大買/
2020/11/16	10	40.85	12.1	40.87	40.95	-2.1	14,234	-0.01%
2020/11/13	2	40.45	23.4	40.49	40.55	-21.4	14,240	-0.15%
2020/11/12	14	40.36	32	40.80	40.55	-18	14,160	-0.13%
2020/11/11	13.1	40.70	106.1	41.15	41.25	-93	13,958	-0.67%	大賣/
2020/11/10	4.1	40.22	111.1	40.27	40.40	-107	13,287	-0.81%	大賣/鉅額交易
2020/11/09	15.1	39.54	20	39.53	39.60	-5	12,736	-0.04%
2020/11/06	5.6	39.06	2.9	39.20	39.30	2.6	12,766	0.02%
2020/11/05	16	39.10	2	38.95	39.20	14	12,944	0.11%
2020/11/04	11	39.00	10	39.05	39.15	1	13,025	0.01%
2020/11/03	11	38.85	10	38.84	38.90	1	12,916	0.01%
2020/11/02	1	38.40	4	38.61	38.65	-3	12,939	-0.02%
2020/10/30	71	38.22	7	38.25	38.40	64	12,953	0.49%
2020/10/29	18	38.17	5	38.20	38.15	13	12,795	0.10%
2020/10/28	4	38.45	7	38.60	38.60	-3	12,906	-0.02%
2020/10/27	5	38.67	11	38.65	38.60	-6	13,093	-0.05%
2020/10/26	11	38.79	2	38.80	38.95	9	13,285	0.07%
2020/10/23	1	38.50	0	0.00	38.60	1	13,364	0.01%
2020/10/22	3	38.50	1	38.55	38.50	2	13,557	0.01%
2020/10/21	2	38.35	0	0.00	38.40	2	13,560	0.01%
2020/10/20	3	38.33	1	38.25	38.45	2	13,633	0.01%
2020/10/16	16	38.16	1	38.25	38.15	15	13,761	0.11%
2020/10/15	15.2	38.26	0	0.00	38.20	15.2	13,918	0.11%
2020/10/14	7	38.61	3	38.80	38.60	4	13,826	0.03%
2020/10/13	2	38.45	0	0.00	38.45	2	13,800	0.01%
2020/10/12	13	38.37	0	0.00	38.60	13	13,841	0.09%
2020/10/08	10	38.53	0	0.00	38.45	10	13,875	0.07%
2020/10/06	0	0.00	1	38.70	38.65	-1	13,931	-0.01%
2020/10/05	3	38.55	0	0.00	38.45	3	14,007	0.02%
2020/09/29	0	0.00	1	38.80	38.70	-1	14,196	-0.01%
2020/09/28	1	38.45	48	38.40	38.55	-47	14,372	-0.33%
2020/09/25	18	38.06	2	38.18	38.10	16	14,579	0.11%
2020/09/24	38	38.11	43	38.57	38.00	-5	14,574	-0.03%
2020/09/23	20	38.77	0	0.00	39.00	20	14,327	0.14%
2020/09/22	7	38.94	3	38.89	39.00	4	14,432	0.03%
2020/09/21	20	39.23	0	0.00	39.10	20	14,877	0.13%
2020/09/18	56	39.51	1	39.65	39.50	55	14,881	0.37%
2020/09/17	21	39.70	1	40.00	39.65	20	14,810	0.14%
2020/09/16	0	0.00	13	40.05	40.20	-13	14,831	-0.09%
2020/09/15	0	0.00	1.1	39.96	40.10	-1.1	14,830	-0.01%
2020/09/14	1	39.95	5	40.08	40.10	-4	14,989	-0.03%
2020/09/11	3	39.77	3	39.90	39.90	0	15,115	0.00%
2020/09/10	2	39.63	1	39.60	39.75	1	15,285	0.01%
2020/09/09	14	39.14	0	0.00	39.45	14	15,487	0.09%
2020/09/07	4	39.41	0	0.00	39.35	4	15,853	0.03%
2020/09/04	8	39.46	0	0.00	39.45	8	16,308	0.05%
2020/09/03	38	39.78	1	39.95	39.85	37	16,380	0.23%
2020/09/02	26	39.67	0	0.00	39.55	26	16,465	0.16%
2020/09/01	13	39.74	3	39.82	39.85	10	16,564	0.06%
2020/08/31	6	39.83	0	0.00	39.85	6	16,599	0.04%
2020/08/28	73	40.01	0	0.00	39.95	73	16,722	0.44%
2020/08/27	14	40.11	2	40.10	40.00	12	17,168	0.07%
2020/08/26	15	40.28	0	0.00	40.55	15	17,279	0.09%
2020/08/25	2	40.40	10	40.36	40.50	-8	17,329	-0.05%
2020/08/24	2	39.90	0	0.00	39.90	2	17,594	0.01%
2020/08/21	7	39.86	0	0.00	39.85	7	17,819	0.04%
2020/08/20	48	39.78	3	40.10	39.80	45	17,855	0.25%
2020/08/19	4	40.88	3	40.75	40.55	1	17,898	0.01%
2020/08/18	1	40.50	0	0.00	40.60	1	17,722	0.01%
2020/08/17	0	0.00	6	40.62	40.70	-6	17,842	-0.03%
2020/08/14	3	40.30	1	40.40	40.30	2	17,866	0.01%
2020/08/13	2	40.50	11	40.60	40.70	-9	17,963	-0.05%
2020/08/12	1	40.35	14	40.33	40.45	-13	17,944	-0.07%
2020/08/11	9	39.97	3	40.03	39.95	6	17,791	0.03%
2020/08/10	0	0.00	5	40.29	40.45	-5	17,663	-0.03%
2020/08/07	5	40.03	0	0.00	39.85	5	17,607	0.03%
2020/08/06	4	40.05	34	40.12	40.20	-30	17,597	-0.17%
2020/08/05	9	39.86	0.6	39.90	39.85	8.4	17,608	0.05%
2020/08/04	1	39.70	5	39.71	39.80	-4	17,688	-0.02%
2020/08/03	15.9	39.30	0	0.00	39.25	15.9	17,735	0.09%
2020/07/31	33	39.70	0	0.00	39.60	33	17,563	0.19%
2020/07/30	15.7	39.96	2	40.18	40.10	13.7	17,425	0.08%
2020/07/29	23.6	40.23	2	40.30	40.10	21.6	17,321	0.12%
2020/07/28	3	39.63	2	39.83	39.65	1	17,566	0.01%
2020/07/27	7	39.98	1	40.30	39.75	6	17,939	0.03%
2020/07/24	5	40.14	6.5	40.15	40.10	-1.5	18,009	-0.01%
2020/07/22	2	40.58	3	40.62	40.65	-1	18,028	-0.01%
2020/07/21	6	40.49	0	0.00	40.40	6	17,927	0.03%
2020/07/20	2	40.45	1.3	40.41	40.40	0.7	17,759	0.00%
2020/07/17	2	40.65	10	40.60	40.50	-8	17,823	-0.04%
2020/07/16	1	40.65	11	40.70	40.55	-10	17,975	-0.06%
2020/07/15	0	0.00	11	40.71	40.65	-11	17,924	-0.06%
2020/07/14	3.2	40.65	3	40.68	40.70	0.2	18,075	0.00%
2020/07/13	1.1	40.61	10	40.82	40.95	-8.9	18,211	-0.05%
2020/07/10	4	40.35	1	40.35	40.25	3	18,277	0.02%
2020/07/09	14	40.74	6	40.93	40.60	8	18,417	0.04%
2020/07/08	9.5	40.83	10	40.85	40.95	-0.5	18,388	0.00%
2020/07/07	24	41.27	6.1	41.29	40.95	17.9	18,681	0.10%
2020/07/06	20.5	41.10	42	41.08	41.25	-21.5	18,613	-0.12%
2020/07/03	3.4	40.71	6	40.65	40.75	-2.6	18,579	-0.01%
2020/07/02	20	40.37	10	40.40	40.30	10	18,729	0.05%
2020/07/01	16	40.35	8	40.34	40.35	8	18,993	0.04%
2020/06/30	18	41.89	30	41.97	41.85	-12	18,782	-0.06%
2020/06/29	12	41.94	36.9	41.88	41.90	-24.9	18,456	-0.14%
2020/06/24	0.1	42.20	1.1	42.29	42.20	-1	18,341	-0.01%
2020/06/23	2	42.18	23	42.22	42.30	-21	18,481	-0.11%
2020/06/22	4	42.05	27.1	42.01	42.10	-23.1	18,405	-0.13%
2020/06/19	3.2	42.08	25	42.10	42.10	-21.8	18,574	-0.12%
2020/06/18	0	0.00	9	42.05	42.15	-9	18,626	-0.05%
2020/06/17	11	42.10	14	42.13	42.20	-3	18,642	-0.02%
2020/06/16	12.7	41.85	36	41.70	41.90	-23.3	19,027	-0.12%
2020/06/15	8	41.06	53	41.34	40.90	-45	19,490	-0.23%
2020/06/12	2	40.70	5	40.56	40.70	-3	19,726	-0.02%
2020/06/11	13	41.46	5	41.64	41.00	8	20,145	0.04%
2020/06/10	11	42.28	21	42.40	42.35	-10	20,108	-0.05%
2020/06/09	25.4	41.96	31	42.00	42.00	-5.6	20,714	-0.03%
2020/06/08	60	41.77	11	41.93	41.90	49	21,246	0.23%
2020/06/05	10	41.40	132	41.54	41.60	-122	21,311	-0.57%	大賣/鉅額交易
2020/06/04	3	41.52	68	41.41	41.55	-65	21,536	-0.30%
2020/06/03	3	41.17	37.4	41.23	41.40	-34.4	21,897	-0.16%
2020/06/02	1	40.35	46	40.40	40.35	-45	21,748	-0.21%
2020/06/01	1	40.40	16	40.34	40.25	-15	21,626	-0.07%
2020/05/29	4	39.30	4	40.05	40.05	0	21,638	0.00%
2020/05/28	82	39.79	5	40.05	39.50	77	21,492	0.36%
2020/05/27	20	40.20	13	40.20	40.15	7	21,928	0.03%
2020/05/26	8	40.10	34	39.98	39.90	-26	22,372	-0.12%
2020/05/25	2	39.23	1	39.00	39.15	1	22,190	0.00%
2020/05/22	9	39.28	2	39.30	39.25	7	22,264	0.03%
2020/05/21	1	39.80	19	39.89	39.95	-18	22,347	-0.08%
2020/05/20	10	39.65	48	39.67	39.65	-38	22,296	-0.17%
2020/05/19	4	39.41	3	39.45	39.45	1	22,238	0.00%
2020/05/18	4	39.01	16	39.03	39.00	-12	22,156	-0.05%
2020/05/15	28	39.13	3	39.13	39.05	25	22,160	0.11%
2020/05/14	13	39.18	0	0.00	39.15	13	22,118	0.06%
2020/05/13	28	39.40	7	39.53	39.55	21	22,045	0.10%
2020/05/12	4	39.38	7	39.53	39.60	-3	22,039	-0.01%
2020/05/11	9	39.82	5	39.78	39.60	4	22,106	0.02%
2020/05/08	11	39.28	1	39.20	39.25	10	22,176	0.05%
2020/05/07	6	39.10	2	38.95	38.85	4	22,167	0.02%
2020/05/06	21	38.78	22	38.93	38.80	-1	22,195	0.00%
2020/05/05	35	39.06	12.1	39.15	38.90	22.9	22,223	0.10%
2020/05/04	38	38.78	34	39.03	38.80	4	22,279	0.02%
2020/04/30	26	39.64	153.2	39.52	39.90	-127.2	22,046	-0.58%	大賣/鉅額交易
2020/04/29	55	38.56	46	38.70	38.45	9	21,797	0.04%
2020/04/28	50	38.07	9	38.05	38.00	41	21,841	0.19%
2020/04/27	0	0.00	7	37.79	38.00	-7	22,663	-0.03%
2020/04/23	2	37.03	1	37.50	37.25	1	22,786	0.00%
2020/04/22	3	36.77	2	36.63	37.20	1	22,804	0.00%
2020/04/21	10	37.07	1	37.30	37.00	9	22,784	0.04%
2020/04/20	13	38.17	2	38.15	38.00	11	22,772	0.05%
2020/04/17	0	0.00	21	38.21	38.20	-21	23,025	-0.09%
2020/04/16	6	37.70	10	37.75	37.80	-4	22,915	-0.02%
2020/04/15	7	38.17	65	38.15	38.30	-58	22,791	-0.25%
2020/04/14	19	37.89	19	37.92	38.00	0	22,766	0.00%
2020/04/13	23	37.49	1	37.50	37.40	22	22,579	0.10%
2020/04/10	27	37.52	88.4	37.48	37.80	-61.4	22,597	-0.27%
2020/04/09	1	36.20	1	36.15	36.20	0	22,305	0.00%
2020/04/08	2	35.55	27	35.85	35.75	-25	22,189	-0.11%
2020/04/07	37.4	35.33	5,081	35.05	35.35	-5,043.6	21,984	-22.94%	大賣/鉅額交易
2020/04/06	6	35.63	0	0.00	35.05	6	21,787	0.03%
2020/04/01	2.3	35.28	5	35.55	35.25	-2.7	21,471	-0.01%
2020/03/31	3.4	35.54	5	35.30	35.30	-1.6	21,392	-0.01%
2020/03/30	2	35.30	1	35.70	35.80	1	21,116	0.00%
2020/03/27	30	35.78	112	35.94	35.80	-82	20,967	-0.39%	大賣/
2020/03/26	108	35.30	11	35.43	35.25	97	20,711	0.47%	大買/
2020/03/25	8	35.43	36	35.67	35.30	-28	20,728	-0.14%
2020/03/24	5	35.02	5.3	34.97	34.65	-0.3	20,552	0.00%
2020/03/23	17	34.34	5	34.25	34.15	12	20,477	0.06%
2020/03/20	92	35.21	143	35.06	35.10	-51	20,413	-0.25%	大賣/
2020/03/19	133	34.00	33	34.06	34.00	100	19,997	0.50%	大買/
2020/03/18	12	34.83	13	34.79	34.65	-1	19,782	-0.01%
2020/03/17	72	34.96	27	35.06	35.00	45	19,559	0.23%
2020/03/16	47	36.00	55	36.00	35.80	-8	19,289	-0.04%
2020/03/13	43	35.67	8.1	35.62	37.00	34.9	18,926	0.18%
2020/03/12	87.1	37.68	25	37.73	37.50	62	18,171	0.34%
2020/03/11	73	38.97	0	0.00	38.60	73	17,595	0.41%
2020/03/10	34	38.96	24	38.88	39.00	10	17,509	0.06%
2020/03/09	95	38.80	5	38.59	38.55	90	17,666	0.51%
2020/03/06	75	39.66	4	39.59	39.50	71	16,962	0.42%
2020/03/05	5	40.14	5	40.13	40.15	0	16,604	0.00%
2020/03/04	11	39.77	3	39.80	39.75	8	16,734	0.05%
2020/03/03	18	39.86	1	39.90	39.80	17	16,625	0.10%
2020/03/02	92	39.45	5	39.43	39.50	87	16,401	0.53%
2020/02/27	73	40.19	0	0.00	40.05	73	16,358	0.45%
2020/02/26	8	40.53	1	40.60	40.65	7	15,944	0.04%
2020/02/25	4	40.73	2	40.60	40.70	2	15,823	0.01%
2020/02/24	31	40.87	2	40.80	40.85	29	15,822	0.18%
2020/02/21	7	41.34	7	41.39	41.30	0	15,705	0.00%
2020/02/20	2	41.68	0	0.00	41.60	2	15,756	0.01%
2020/02/19	0	0.00	3	41.72	41.75	-3	15,831	-0.02%
2020/02/18	26	41.32	6	41.28	41.50	20	15,879	0.13%
2020/02/17	21	41.38	13	41.33	41.40	8	15,918	0.05%
2020/02/13	34	41.71	3	41.60	41.60	31	16,248	0.19%
2020/02/12	18	41.84	94	41.79	41.80	-76	16,482	-0.46%
2020/02/11	4	41.61	46	41.57	41.65	-42	16,604	-0.25%
2020/02/10	25	40.81	25	40.70	40.90	0	17,085	0.00%
2020/02/07	15.1	41.08	6	41.01	41.05	9.1	18,245	0.05%
2020/02/06	0	0.00	7	41.32	41.50	-7	18,469	-0.04%
2020/02/05	5	40.81	5	40.81	40.95	0	18,523	0.00%
2020/02/04	2	40.70	6	40.79	40.70	-4	18,629	-0.02%
2020/02/03	56	39.80	15.7	40.06	40.20	40.3	18,821	0.21%
2020/01/31	24	40.89	1	41.05	40.65	23	18,706	0.12%
2020/01/30	135	41.11	22	41.33	40.60	113	18,516	0.61%	大買/鉅額交易
2020/01/20	11	43.05	15	43.10	43.10	-4	17,715	-0.02%
2020/01/17	9	42.94	6	42.99	43.10	3	17,677	0.02%
2020/01/16	2	42.90	10	42.91	42.95	-8	17,637	-0.05%
2020/01/15	3	42.72	3	42.77	42.90	0	17,693	0.00%
2020/01/14	7	42.98	11	42.98	42.85	-4	17,768	-0.02%
2020/01/13	2	42.65	33	42.80	42.85	-31	17,602	-0.18%
2020/01/10	2	42.03	120	42.05	42.05	-118	17,528	-0.67%	大賣/鉅額交易
2020/01/09	10	42.00	3	41.93	42.00	7	17,525	0.04%
2020/01/08	11	41.84	3	41.90	41.80	8	17,684	0.05%
2020/01/07	15	42.27	0	0.00	42.20	15	17,626	0.09%
2020/01/06	15	42.36	2	42.45	42.25	13	17,702	0.07%
2020/01/03	8	42.73	8	42.66	42.80	0	17,577	0.00%
2020/01/02	5	42.58	1	42.55	42.55	4	17,567	0.02%
2019/12/31	4	42.58	0	0.00	42.55	4	17,551	0.02%
2019/12/30	6	42.64	6	42.63	42.70	0	17,595	0.00%
2019/12/27	6	42.65	7	42.71	42.70	-1	17,644	-0.01%
2019/12/26	10	42.59	3	42.65	42.65	7	17,649	0.04%
2019/12/25	3	42.62	12.5	42.70	42.60	-9.5	17,752	-0.05%
2019/12/24	10	42.71	5	42.70	42.65	5	17,858	0.03%
2019/12/23	4	42.71	2.1	42.68	42.80	1.9	17,963	0.01%
2019/12/20	3.8	42.76	14	42.69	42.80	-10.2	17,985	-0.06%
2019/12/19	3	42.72	4.6	42.83	42.70	-1.6	17,911	-0.01%
2019/12/18	5	42.91	4.1	42.90	43.00	0.9	17,810	0.00%
2019/12/17	3	42.70	24	42.76	42.95	-21	17,822	-0.12%
2019/12/16	9	42.94	8	42.91	42.90	1	17,741	0.01%
2019/12/13	32	42.88	19	42.84	42.90	13	17,562	0.07%
2019/12/12	19	42.56	5	42.54	42.45	14	17,156	0.08%
2019/12/11	3.1	42.29	51	42.04	42.40	-47.9	16,948	-0.28%
2019/12/10	36	41.54	9	41.56	41.70	27	16,686	0.16%
2019/12/09	8	41.28	1	41.30	41.30	7	16,725	0.04%
2019/12/06	33	41.27	6.3	41.28	41.25	26.7	16,803	0.16%
2019/12/05	10.6	41.43	7.3	41.48	41.50	3.3	16,719	0.02%
2019/12/04	31	41.27	54.1	41.28	41.30	-23.1	16,638	-0.14%
2019/12/03	20	41.59	2	41.90	41.75	18	16,293	0.11%
2019/12/02	4	41.59	11	41.62	41.65	-7	16,325	-0.04%
2019/11/29	20	41.95	2	42.00	41.70	18	16,305	0.11%
2019/11/28	3	42.30	4	42.44	42.35	-1	16,108	-0.01%
2019/11/27	2	42.13	5	42.21	42.30	-3	16,237	-0.02%
2019/11/26	28	42.37	55	42.35	42.00	-27	16,257	-0.17%
2019/11/25	5	42.50	31.3	42.53	42.50	-26.3	15,681	-0.17%
2019/11/22	6	42.05	0	0.00	42.40	6	15,745	0.04%
2019/11/21	62	41.99	24	41.95	42.05	38	15,785	0.24%
2019/11/20	12	42.35	7	42.34	42.30	5	15,725	0.03%
2019/11/19	6	42.66	20	42.70	42.70	-14	15,676	-0.09%
2019/11/18	20	42.70	2	42.75	42.75	18	15,622	0.12%
2019/11/15	0	0.00	5.3	42.49	42.55	-5.3	15,615	-0.03%
2019/11/14	5	42.20	26	42.16	42.15	-21	15,650	-0.13%
2019/11/13	9	42.39	3	42.57	42.35	6	16,314	0.04%
2019/11/12	12	42.78	24	42.81	42.80	-12	16,422	-0.07%
2019/11/11	5	42.27	176	42.19	42.25	-171	16,218	-1.05%	大賣/鉅額交易
2019/11/08	22	42.81	104	42.68	42.70	-82	16,126	-0.51%	大賣/
2019/11/07	216	43.33	28	43.24	42.90	188	15,987	1.18%	大買/鉅額交易
2019/11/06	186	42.38	116	42.72	43.00	70	15,346	0.46%	大買/大賣/
2019/11/05	95	41.30	71	41.37	41.45	24	14,376	0.17%
2019/11/04	1	40.65	6	40.58	40.95	-5	14,252	-0.04%
2019/11/01	11	40.30	1	40.35	40.10	10	14,271	0.07%
2019/10/31	12.4	40.66	0	0.00	40.30	12.4	14,303	0.09%
2019/10/30	16.3	40.88	0.4	40.95	40.85	15.9	14,093	0.11%
2019/10/29	7	41.12	6	41.12	41.15	1	14,014	0.01%
2019/10/28	7	41.01	3	41.15	41.00	4	13,915	0.03%
2019/10/25	0	0.00	1	41.15	41.00	-1	13,828	-0.01%
2019/10/24	1	41.00	1	41.00	41.15	0	13,751	0.00%
2019/10/23	116	41.05	69	41.00	40.95	47	13,685	0.34%	大買/
2019/10/22	4	41.45	31.9	41.50	41.50	-27.9	13,627	-0.21%
2019/10/21	69	41.20	4	41.23	41.30	65	13,518	0.48%
2019/10/18	7	41.13	15	41.24	41.30	-8	13,581	-0.06%
2019/10/17	22	41.21	5	41.14	41.30	17	13,439	0.13%
2019/10/16	5	40.85	3	41.12	41.10	2	13,435	0.02%
2019/10/15	2	40.63	2	40.60	40.55	0	13,414	0.00%
2019/10/14	9	40.73	4	40.65	40.65	5	13,459	0.04%
2019/10/09	5	40.54	3	40.60	40.55	2	13,440	0.01%
2019/10/08	3	40.60	0	0.00	40.50	3	13,540	0.02%
2019/10/07	10	40.42	3	40.55	40.40	7	13,502	0.05%
2019/10/04	12	40.39	5	40.56	40.60	7	13,625	0.05%
2019/10/03	147	40.47	3	40.38	40.30	144	13,615	1.06%	大買/鉅額交易
2019/10/02	5	40.99	22	41.05	40.90	-17	13,633	-0.12%
2019/10/01	2	41.13	54	41.23	41.25	-52	13,634	-0.38%
2019/09/27	6	41.11	4	41.03	40.90	2	13,616	0.01%
2019/09/26	2	41.33	27	41.57	41.20	-25	13,673	-0.18%
2019/09/25	3	41.22	11	41.45	41.45	-8	13,724	-0.06%
2019/09/24	0	0.00	21	41.50	41.60	-21	14,042	-0.15%
2019/09/23	1	41.25	1	41.35	41.15	0	14,358	0.00%
2019/09/20	4	41.65	2	41.80	41.55	2	14,704	0.01%
2019/09/19	0	0.00	4	41.80	41.85	-4	14,570	-0.03%
2019/09/18	3	41.72	75	41.69	41.75	-72	14,537	-0.50%
2019/09/17	1	41.55	31	41.54	41.65	-30	14,537	-0.21%
2019/09/16	0	0.00	9	41.55	41.55	-9	14,558	-0.06%
2019/09/12	2	41.50	5	41.50	41.50	-3	14,586	-0.02%
2019/09/11	3	41.45	3	41.37	41.40	0	14,658	0.00%
2019/09/10	0	0.00	2	41.43	41.40	-2	14,594	-0.01%
2019/09/09	5	40.95	9	40.84	40.95	-4	14,497	-0.03%
2019/09/06	33	40.62	53	40.64	40.80	-20	14,462	-0.14%
2019/09/05	10	40.45	10	40.36	40.50	0	14,418	0.00%
2019/09/04	1	40.05	2	40.05	39.95	-1	14,295	-0.01%
2019/09/03	3	39.85	1	40.00	39.80	2	14,539	0.01%
2019/09/02	5.1	39.99	0	0.00	39.95	5.1	14,675	0.03%
2019/08/30	11	39.65	21.7	39.79	40.15	-10.7	14,765	-0.07%
2019/08/29	23	39.53	2	39.55	39.50	21	14,673	0.14%
2019/08/28	0	0.00	7	39.94	39.95	-7	14,763	-0.05%
2019/08/27	14	39.70	4	39.75	39.75	10	14,766	0.07%
2019/08/26	30	39.41	3	39.35	39.50	27	14,823	0.18%
2019/08/23	5	39.80	2	39.75	39.85	3	14,870	0.02%
2019/08/22	5	39.56	12	39.60	39.45	-7	14,954	-0.05%
2019/08/21	3	39.53	0	0.00	39.50	3	16,263	0.02%
2019/08/20	4	39.75	2	39.80	39.70	2	16,260	0.01%
2019/08/19	5	39.97	7	39.83	40.00	-2	16,339	-0.01%
2019/08/16	12	39.12	27	39.34	39.55	-15	16,312	-0.09%
2019/08/15	24	39.40	0	0.00	39.35	24	15,763	0.15%
2019/08/14	14	39.91	3	39.95	39.75	11	15,935	0.07%
2019/08/13	27	39.85	0	0.00	39.80	27	16,024	0.17%
2019/08/12	4	40.28	5	40.19	40.00	-1	16,218	-0.01%
2019/08/08	16	39.95	6	40.01	39.95	10	16,545	0.06%
2019/08/07	17	39.80	0	0.00	39.80	17	16,841	0.10%
2019/08/06	36	39.60	1	39.65	39.90	35	17,733	0.20%
2019/08/05	13	39.99	0	0.00	39.95	13	18,089	0.07%
2019/08/02	91	40.09	3	40.10	40.10	88	18,151	0.48%
2019/08/01	46	40.53	2	40.63	40.50	44	18,301	0.24%
2019/07/31	23	40.89	0	0.00	40.80	23	18,319	0.13%
2019/07/30	17	41.25	2	41.20	41.10	15	18,294	0.08%
2019/07/29	21	41.18	30	41.25	41.20	-9	18,573	-0.05%
2019/07/26	3	41.15	1	41.10	41.15	2	18,848	0.01%
2019/07/25	7.7	41.21	2	41.20	41.20	5.7	19,265	0.03%
2019/07/24	6.3	41.27	1.4	41.24	41.15	4.9	19,348	0.03%
2019/07/22	3	41.15	0	0.00	41.40	3	19,369	0.02%
2019/07/19	14	41.24	1	41.25	41.05	13	19,374	0.07%
2019/07/17	1	41.45	2	41.35	41.30	-1	19,217	-0.01%
2019/07/15	5	41.57	0	0.00	41.65	5	18,852	0.03%
2019/07/12	7	41.76	15	41.65	41.60	-8	18,882	-0.04%
2019/07/11	3	41.93	0	0.00	41.95	3	18,952	0.02%
2019/07/10	0	0.00	14	42.20	42.20	-14	19,114	-0.07%
2019/07/09	12	41.78	2	41.85	41.85	10	19,150	0.05%
2019/07/08	23	41.95	5	41.91	41.95	18	19,251	0.09%
2019/07/05	2	42.40	2	42.53	42.35	0	19,420	0.00%
2019/07/04	5	42.40	2	42.55	42.50	3	19,631	0.02%
2019/07/03	4	42.29	2	42.30	42.25	2	19,901	0.01%
2019/07/02	4	42.51	5	42.55	42.65	-1	20,241	0.00%
2019/07/01	15	42.18	36	42.62	42.70	-21	20,202	-0.10%
2019/06/28	15	43.18	48	43.29	43.00	-33	19,887	-0.17%
2019/06/27	32	43.10	108	43.15	43.20	-76	19,625	-0.39%	大賣/
2019/06/26	1	42.75	110	42.73	42.75	-109	19,534	-0.56%	大賣/鉅額交易
2019/06/25	1	42.55	55	42.60	42.60	-54	19,924	-0.27%
2019/06/24	0	0.00	3	42.40	42.55	-3	20,254	-0.01%
2019/06/21	3	42.35	4	42.46	42.30	-1	20,370	0.00%
2019/06/20	1	42.45	21	42.43	42.55	-20	20,422	-0.10%
2019/06/19	32	42.28	20.1	42.43	42.55	11.9	20,644	0.06%
2019/06/18	1	42.10	2	42.10	42.20	-1	20,557	0.00%
2019/06/17	6	41.69	3.4	41.37	41.65	2.6	20,707	0.01%
2019/06/14	28	41.44	1	41.55	41.30	27	21,035	0.13%
2019/06/13	43	41.43	2.4	41.74	41.65	40.6	21,109	0.19%
2019/06/12	5	41.84	0	0.00	41.90	5	21,261	0.02%
2019/06/11	12	41.83	18	41.84	42.10	-6	21,226	-0.03%
2019/06/10	4	41.33	1	41.20	41.35	3	20,962	0.01%
2019/06/06	8	40.74	0	0.00	40.75	8	20,938	0.04%
2019/06/05	5	41.14	3	41.28	41.10	2	20,946	0.01%
2019/06/04	2	41.28	1	41.45	41.45	1	20,924	0.00%
2019/06/03	3	40.65	1	40.60	41.05	2	20,926	0.01%
2019/05/31	13	40.83	25	40.92	40.80	-12	20,935	-0.06%
2019/05/30	3	40.47	1	40.50	40.50	2	20,823	0.01%
2019/05/29	26	40.30	0	0.00	40.30	26	21,156	0.12%
2019/05/28	1	40.75	0	0.00	40.35	1	21,292	0.00%
2019/05/27	12	40.63	3	40.87	40.75	9	20,084	0.04%
2019/05/24	25	40.71	0	0.00	40.60	25	20,117	0.12%
2019/05/23	5	40.84	1	40.85	41.00	4	20,017	0.02%
2019/05/22	8	41.07	1	41.05	41.15	7	20,047	0.03%
2019/05/21	16	40.94	20	41.24	41.50	-4	20,045	-0.02%
2019/05/20	14	40.27	1	40.30	40.20	13	19,732	0.07%
2019/05/17	49	40.12	1	40.40	40.00	48	19,779	0.24%
2019/05/16	72	40.31	3	40.45	40.00	69	19,523	0.35%
2019/05/15	7	40.87	10	41.16	40.95	-3	19,277	-0.02%
2019/05/14	24	40.43	10	40.44	40.45	14	19,168	0.07%
2019/05/13	48	42.21	3	42.15	41.95	45	18,279	0.25%
2019/05/10	64	43.37	7	43.21	43.20	57	17,969	0.32%
2019/05/09	60	43.60	16	43.62	43.50	44	18,064	0.24%
2019/05/08	3	44.05	28	44.08	44.05	-25	17,820	-0.14%
2019/05/07	8	44.42	0	0.00	44.35	8	17,976	0.04%
2019/05/06	7	44.49	1	44.50	44.50	6	18,096	0.03%
2019/05/03	1	45.40	12	45.59	45.45	-11	17,979	-0.06%
2019/05/02	9	45.49	16	45.10	45.65	-7	17,838	-0.04%
2019/04/30	0	0.00	1	44.55	44.70	-1	17,602	-0.01%
2019/04/29	36	44.65	6.2	44.61	44.60	29.8	17,665	0.17%
2019/04/26	2	44.40	1	44.40	44.50	1	17,852	0.01%
2019/04/25	0	0.00	6	44.38	44.35	-6	18,088	-0.03%
2019/04/24	0	0.00	1	44.35	44.30	-1	18,414	-0.01%
2019/04/23	1	44.30	5	44.35	44.35	-4	18,909	-0.02%
2019/04/22	6	44.42	1	44.50	44.35	5	19,135	0.03%
2019/04/19	19	44.37	7	44.41	44.35	12	19,298	0.06%
2019/04/18	20	44.11	20.9	44.18	44.20	-0.9	19,368	0.00%
2019/04/17	1	44.10	40	44.10	44.10	-39	19,526	-0.20%
2019/04/16	24	44.09	0.1	44.20	44.10	23.9	19,348	0.12%
2019/04/15	33	44.34	0	0.00	44.15	33	19,302	0.17%
2019/04/12	6	44.13	2	44.18	44.10	4	19,307	0.02%
2019/04/11	18	44.34	0	0.00	44.15	18	19,349	0.09%
2019/04/10	12	44.15	1	44.30	44.20	11	19,157	0.06%
2019/04/09	1	44.25	4	44.38	44.30	-3	18,921	-0.02%
2019/04/08	25	44.31	1	44.50	44.30	24	18,599	0.13%
2019/04/02	2	44.80	30	44.90	44.80	-28	18,020	-0.16%
2019/04/01	2	44.83	3	44.77	44.50	-1	18,047	-0.01%
2019/03/29	0	0.00	4	44.49	44.95	-4	17,832	-0.02%
2019/03/28	40	44.08	2	44.10	44.00	38	17,709	0.21%
2019/03/27	19	44.62	14	44.61	44.50	5	17,366	0.03%
2019/03/26	3	45.28	0	0.00	45.25	3	17,108	0.02%
2019/03/25	35	45.44	2	45.45	45.40	33	17,067	0.19%
2019/03/22	14	46.21	0	0.00	46.20	14	16,893	0.08%
2019/03/21	2.3	46.58	20	46.75	46.75	-17.7	16,784	-0.11%
2019/03/20	2	46.90	30	46.95	46.95	-28	16,780	-0.17%
2019/03/19	73	46.28	37	46.71	46.65	36	16,896	0.21%
2019/03/18	1	45.50	7	45.65	45.80	-6	16,574	-0.04%
2019/03/15	0	0.00	3.1	45.39	45.45	-3.1	16,518	-0.02%
2019/03/14	3	45.15	1	45.10	45.10	2	16,273	0.01%
2019/03/13	0	0.00	1	45.05	45.15	-1	16,385	-0.01%
2019/03/12	7	44.96	0	0.00	45.00	7	16,479	0.04%
2019/03/11	0	0.00	1	44.55	44.40	-1	16,510	-0.01%
2019/03/08	3	44.60	12	44.55	44.45	-9	16,503	-0.05%
2019/03/07	12	44.83	4	44.80	44.65	8	16,730	0.05%
2019/03/06	1	44.90	2	44.93	44.95	-1	16,792	-0.01%
2019/03/05	8	44.79	0	0.00	44.60	8	17,051	0.05%
2019/03/04	23	44.47	4	44.50	44.90	19	17,057	0.11%
2019/02/27	19	45.29	0	0.00	45.30	19	16,897	0.11%
2019/02/26	1	45.50	11	45.55	45.50	-10	16,689	-0.06%
2019/02/25	3	45.50	17	45.50	45.55	-14	16,530	-0.08%
2019/02/22	25	45.20	0	0.00	45.40	25	16,537	0.15%
2019/02/21	6	45.18	0	0.00	45.40	6	16,449	0.04%
2019/02/20	7	44.91	26	44.91	45.15	-19	16,347	-0.12%
2019/02/19	7	44.56	27	44.65	44.60	-20	16,200	-0.12%
2019/02/18	5	44.49	0	0.00	44.40	5	16,200	0.03%
2019/02/15	13	44.46	1	44.60	44.20	12	15,981	0.08%
2019/02/14	1	44.55	12	44.62	44.55	-11	15,903	-0.07%
2019/02/13	0	0.00	25	44.20	44.30	-25	15,657	-0.16%
2019/02/12	17	43.86	13	43.98	43.90	4	15,578	0.03%
2019/02/11	20	43.75	1	44.00	43.55	19	15,524	0.12%
2019/01/30	43	43.66	0	0.00	43.60	43	15,374	0.28%
2019/01/29	11	43.76	11	43.81	43.90	0	15,060	0.00%
2019/01/28	2	43.55	0	0.00	43.80	2	14,887	0.01%
2019/01/25	17	43.56	15	43.50	43.50	2	14,644	0.01%
2019/01/24	34	43.59	0	0.00	43.55	34	14,477	0.23%
2019/01/23	61	43.76	0	0.00	43.75	61	14,456	0.42%
2019/01/22	7	44.17	2.3	44.06	44.20	4.7	14,399	0.03%
2019/01/21	5	43.87	11	43.86	43.80	-6	14,376	-0.04%
2019/01/18	30	43.48	37	43.52	43.50	-7	14,615	-0.05%
2019/01/17	17	43.84	12	43.89	43.80	5	14,497	0.03%
2019/01/16	59	43.51	1	43.40	43.60	58	14,322	0.40%
2019/01/15	19	44.01	0	0.00	43.75	19	14,030	0.14%
2019/01/14	8	44.81	0	0.00	44.40	8	13,493	0.06%
2019/01/10	0	0.00	2	45.85	45.85	-2	13,374	-0.01%
2019/01/09	3	45.93	3	45.95	45.95	0	13,385	0.00%
2019/01/08	6	45.30	0	0.00	45.15	6	13,203	0.05%
2019/01/07	1	45.20	1	45.35	45.20	0	13,425	0.00%
2019/01/04	4	44.51	0	0.00	44.55	4	13,467	0.03%
2019/01/03	29.2	45.40	0	0.00	45.15	29.2	13,852	0.21%
2019/01/02	13	46.52	2	46.95	45.90	11	13,837	0.08%
2018/12/28	0	0.00	2	46.75	47.00	-2	13,810	-0.01%
2018/12/27	2	46.48	0	0.00	46.70	2	14,054	0.01%
2018/12/26	5	46.20	1	46.10	46.00	4	14,215	0.03%
2018/12/25	21	46.00	0	0.00	46.00	21	14,341	0.15%
2018/12/24	26	46.46	3	46.50	46.50	23	14,365	0.16%
2018/12/21	0	0.00	6	46.90	46.95	-6	14,474	-0.04%
2018/12/20	3	47.12	9	47.21	47.00	-6	14,426	-0.04%
2018/12/19	22	46.87	0.4	47.30	47.25	21.6	14,318	0.15%
2018/12/18	4	47.18	2	47.40	47.20	2	14,270	0.01%
2018/12/17	0	0.00	1	47.80	47.70	-1	14,372	-0.01%
2018/12/14	11	47.64	0	0.00	47.55	11	14,530	0.08%
2018/12/13	1	48.00	11	48.04	48.25	-10	14,376	-0.07%
2018/12/12	9	47.35	1	47.30	47.50	8	14,310	0.06%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/10	2	47.60	2	47.60	47.60	0	13,959	0.00%
2018/12/07	1	48.25	0	0.00	48.15	1	13,964	0.01%
2018/12/06	5	48.22	4	48.11	48.25	1	14,017	0.01%
2018/12/05	15	48.30	17	48.43	48.40	-2	14,099	-0.01%
2018/12/04	0	0.00	2	48.95	48.95	-2	14,067	-0.01%
2018/12/03	14	49.08	8	49.03	49.10	6	13,952	0.04%
2018/11/30	9	48.62	4	48.90	48.55	5	13,946	0.04%
2018/11/29	11	48.89	2	49.25	48.55	9	13,686	0.07%
2018/11/28	9	48.70	0	0.00	48.80	9	13,485	0.07%
2018/11/27	3	49.10	1	49.40	49.05	2	13,178	0.02%
2018/11/26	10	49.70	0	0.00	49.55	10	13,145	0.08%
2018/11/21	0	0.00	1	50.20	50.20	-1	12,886	-0.01%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/16	7	50.60	0	0.00	50.70	7	12,855	0.05%
2018/11/15	0	0.00	5	50.50	50.80	-5	12,870	-0.04%
2018/11/14	0	0.00	6	50.38	50.40	-6	12,904	-0.05%
2018/11/13	1	50.20	0	0.00	50.20	1	13,066	0.01%
2018/11/12	5	50.50	5	51.00	50.80	0	13,061	0.00%
2018/11/09	1	50.40	0	0.00	51.00	1	13,173	0.01%
2018/11/08	0	0.00	3	50.90	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	6	50.02	50.10	-6	12,859	-0.05%
2018/11/06	0	0.00	10	49.50	49.40	-10	12,829	-0.08%
2018/11/05	3	48.95	0	0.00	49.60	3	12,791	0.02%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/11/01	7	48.57	0	0.00	48.75	7	12,752	0.05%
2018/10/31	3	48.50	1	48.60	49.00	2	12,645	0.02%
2018/10/30	2	47.95	8	48.22	48.35	-6	12,477	-0.05%
2018/10/29	3	47.25	5	47.51	47.50	-2	12,456	-0.02%
2018/10/26	28	47.31	12	47.41	47.40	16	12,309	0.13%
2018/10/25	2	48.65	2	48.85	48.70	0	11,924	0.00%
2018/10/23	4	49.61	0	0.00	49.30	4	11,784	0.03%
2018/10/22	0	0.00	2	49.90	50.30	-2	11,644	-0.02%
2018/10/17	4	50.20	0	0.00	50.00	4	11,627	0.03%
2018/10/16	0	0.00	10	49.95	50.40	-10	11,549	-0.09%
2018/10/15	3	49.92	1	50.30	50.00	2	11,464	0.02%
2018/10/11	6	50.55	0	0.00	50.10	6	11,086	0.05%
2018/10/09	0	0.00	1	51.90	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	2	51.65	51.90	-2	10,391	-0.02%
2018/10/05	3.4	51.21	0	0.00	51.20	3.4	10,408	0.03%
2018/10/04	0	0.00	6	52.20	51.70	-6	10,304	-0.06%
2018/10/02	0	0.00	1	52.70	52.30	-1	10,269	-0.01%
2018/09/28	2	52.65	0	0.00	52.50	2	10,506	0.02%
2018/09/27	1	52.50	1	52.50	52.80	0	10,592	0.00%
2018/09/26	0	0.00	1	53.00	53.00	-1	10,649	-0.01%
2018/09/25	1	52.90	12	52.98	52.80	-11	10,913	-0.10%
2018/09/20	0	0.00	3	52.07	52.20	-3	10,889	-0.03%
2018/09/14	4	50.85	0	0.00	51.20	4	11,480	0.03%
2018/09/13	1	50.70	1	50.80	50.50	0	11,666	0.00%
2018/09/11	3	50.40	0	0.00	50.50	3	12,101	0.02%
2018/09/10	5	50.70	0	0.00	50.90	5	12,298	0.04%
2018/09/07	1	51.10	0	0.00	51.20	1	12,596	0.01%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/29	0	0.00	2	52.40	52.60	-2	13,436	-0.01%
2018/08/28	0	0.00	1	52.80	52.70	-1	13,479	-0.01%
2018/08/27	2	52.85	0	0.00	52.80	2	13,544	0.01%
2018/08/24	0	0.00	6	52.70	52.80	-6	13,597	-0.04%
2018/08/23	1	52.20	1	52.20	52.50	0	13,990	0.00%
2018/08/20	0	0.00	2	51.90	51.30	-2	14,242	-0.01%
2018/08/17	2	51.80	0	0.00	51.80	2	14,160	0.01%
2018/08/16	4	51.50	0	0.00	51.50	4	14,206	0.03%
2018/08/13	3	52.00	2	52.50	52.00	1	14,288	0.01%
2018/08/08	1	53.00	0	0.00	53.00	1	14,644	0.01%
2018/08/03	0	0.00	2	52.80	52.80	-2	15,364	-0.01%
2018/08/02	2	52.05	0	0.00	52.00	2	15,476	0.01%
2018/07/31	6	52.65	1	52.60	52.70	5	15,740	0.03%
2018/07/27	0	0.00	1	52.20	52.40	-1	15,788	-0.01%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0.3	52.20	0	0.00	52.30	0.3	15,984	0.00%
2018/07/19	3	52.40	0	0.00	52.40	3	16,458	0.02%
2018/07/18	1	52.60	7	52.64	52.70	-6	16,494	-0.04%
2018/07/12	1	51.10	3	51.97	52.10	-2	16,800	-0.01%
2018/07/10	1	51.60	0	0.00	51.80	1	16,672	0.01%
2018/07/09	3	51.53	1	51.40	51.70	2	16,654	0.01%
2018/07/06	3	50.87	0	0.00	51.00	3	16,592	0.02%
2018/07/04	2	51.90	2	51.50	51.90	0	16,616	0.00%
2018/07/03	27.4	52.24	1	52.00	52.10	26.4	16,535	0.16%
2018/06/29	9	53.31	0	0.00	53.80	9	16,159	0.06%
2018/06/28	21	53.00	0	0.00	53.00	21	15,945	0.13%
2018/06/27	0	0.00	5	52.86	52.80	-5	15,878	-0.03%
2018/06/26	8	53.13	7	53.24	53.00	1	15,760	0.01%
2018/06/25	5	55.98	0	0.00	55.60	5	15,534	0.03%
2018/06/22	2	55.90	6	56.05	56.00	-4	15,240	-0.03%
2018/06/21	1	55.80	27.2	55.91	55.90	-26.2	15,020	-0.17%
2018/06/20	0	0.00	25.1	55.70	55.50	-25.1	14,998	-0.17%
2018/06/19	2	54.30	0	0.00	55.00	2	14,863	0.01%
2018/06/14	1	54.50	8	54.80	54.50	-7	14,169	-0.05%
2018/06/13	1	55.60	25	55.80	55.50	-24	13,920	-0.17%
2018/06/11	3	55.03	0	0.00	55.40	3	13,851	0.02%
2018/06/08	1	55.20	14	55.14	55.00	-13	13,857	-0.09%
2018/06/07	0	0.00	4	55.05	55.00	-4	13,947	-0.03%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	4	54.50	54.30	-4	14,065	-0.03%
2018/06/01	10	53.10	0	0.00	53.50	10	14,024	0.07%
2018/05/31	0	0.00	2.4	53.57	53.60	-2.4	13,998	-0.02%
2018/05/30	5	52.80	0	0.00	52.90	5	13,666	0.04%
2018/05/29	1	54.10	10.2	54.19	54.10	-9.2	13,502	-0.07%
2018/05/28	10	53.90	4	53.98	54.10	6	13,620	0.04%
2018/05/25	60	54.17	0	0.00	53.90	60	13,719	0.44%
2018/05/23	2	54.00	1	54.30	54.00	1	13,761	0.01%
2018/05/17	2	55.40	0	0.00	54.90	2	14,267	0.01%
2018/05/16	2	54.80	1.1	54.69	54.90	0.9	14,261	0.01%
2018/05/15	0	0.00	6	55.00	54.00	-6	14,402	-0.04%
2018/05/14	0	0.00	4	54.95	55.00	-4	14,737	-0.03%
2018/05/11	2	54.45	12.5	53.94	54.60	-10.5	14,736	-0.07%
2018/05/10	13	53.28	0	0.00	53.30	13	14,429	0.09%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	14	53.14	53.50	-14	14,373	-0.10%
2018/05/07	21	53.24	0	0.00	53.00	21	14,283	0.15%
2018/05/04	10	52.70	56	52.86	52.80	-46	14,309	-0.32%
2018/05/02	15	53.30	10	53.70	53.50	5	14,600	0.03%
2018/04/30	40	53.60	0	0.00	53.50	40	14,691	0.27%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/25	2	51.80	2	52.35	52.20	0	14,567	0.00%
2018/04/24	0.2	52.40	69	52.53	52.50	-68.8	14,412	-0.48%
2018/04/23	0	0.00	10	52.60	52.50	-10	14,523	-0.07%
2018/04/20	0.2	52.50	1	52.50	52.50	-0.8	14,625	-0.01%
2018/04/18	5	51.64	18	51.98	52.00	-13	14,751	-0.09%
2018/04/17	0	0.00	1	51.70	51.60	-1	14,773	-0.01%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/12	5.1	53.00	0	0.00	53.30	5.1	15,314	0.03%
2018/04/11	13	53.37	17	53.35	53.30	-4	15,513	-0.03%
2018/04/10	0	0.00	3	53.63	53.00	-3	15,594	-0.02%
2018/04/03	10	51.90	23	52.10	52.00	-13	15,783	-0.08%
2018/04/02	0	0.00	7	52.53	52.50	-7	15,886	-0.04%
2018/03/31	0	0.00	10	52.50	52.50	-10	15,982	-0.06%
2018/03/30	3	52.17	0	0.00	51.90	3	16,053	0.02%
2018/03/29	42	52.08	0	0.00	51.80	42	16,036	0.26%
2018/03/28	2	52.45	0	0.00	52.50	2	15,956	0.01%
2018/03/26	4	52.35	8	52.79	52.80	-4	16,064	-0.02%
2018/03/23	13	52.55	12	52.93	52.20	1	16,204	0.01%
2018/03/22	15	53.73	2	53.70	53.40	13	16,228	0.08%
2018/03/20	10	53.40	10	53.60	53.20	0	16,284	0.00%
2018/03/19	1	53.50	8	53.35	53.60	-7	16,471	-0.04%
2018/03/16	12	53.57	1	53.30	53.40	11	16,593	0.07%
2018/03/15	1	53.40	1	53.70	53.40	0	16,519	0.00%
2018/03/14	10.1	53.50	10	53.90	53.90	0.1	16,604	0.00%
2018/03/13	82	54.27	0	0.00	53.90	82	16,660	0.49%
2018/03/12	24	54.43	17	54.61	54.50	7	16,673	0.04%
2018/03/09	26	52.26	0	0.00	52.00	26	16,714	0.16%
2018/03/08	1	52.50	1	52.70	52.40	0	17,459	0.00%
2018/03/07	11.1	52.61	0	0.00	52.50	11.1	17,930	0.06%
2018/03/06	6	52.67	0	0.00	52.80	6	18,836	0.03%
2018/03/05	2	52.70	2	53.00	52.60	0	19,210	0.00%
2018/03/02	3	53.27	0	0.00	53.30	3	19,274	0.02%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	1	54.30	0	0.00	54.30	1	19,415	0.01%
2018/02/23	1	54.50	0	0.00	54.70	1	19,762	0.01%
2018/02/21	3	54.00	1	54.10	54.00	2	21,958	0.01%
2018/02/12	3	53.27	2	53.25	53.00	1	22,058	0.00%
2018/02/09	5	52.90	9	52.72	52.80	-4	21,999	-0.02%
2018/02/08	1	52.90	5	53.28	53.30	-4	21,798	-0.02%
2018/02/07	2	52.60	28	52.50	52.70	-26	21,929	-0.12%
2018/02/06	20	51.23	24	51.23	50.80	-4	21,788	-0.02%
2018/02/05	4	53.83	6	54.00	54.10	-2	21,376	-0.01%
2018/01/31	1	54.40	10	54.48	54.60	-9	21,223	-0.04%
2018/01/30	7	54.51	0	0.00	54.40	7	21,082	0.03%
2018/01/29	15	54.93	2	55.00	55.20	13	21,006	0.06%
2018/01/26	6	54.75	9	54.86	54.70	-3	20,866	-0.01%
2018/01/25	0	0.00	2	55.65	55.60	-2	20,658	-0.01%
2018/01/24	1	55.20	2	55.80	55.70	-1	20,570	0.00%
2018/01/23	2	55.90	0	0.00	56.00	2	20,526	0.01%
2018/01/22	4	55.40	1	55.60	55.60	3	20,628	0.01%
2018/01/18	8	56.10	1	56.00	55.90	7	20,836	0.03%
2018/01/17	1	56.20	3	56.07	56.30	-2	20,787	-0.01%
2018/01/16	0	0.00	11	56.32	56.60	-11	20,659	-0.05%
2018/01/15	4	56.35	49.1	56.30	56.50	-45.1	20,518	-0.22%
2018/01/12	1	55.70	1	55.70	55.60	0	20,278	0.00%
2018/01/11	1.1	55.20	2	55.30	55.40	-1	20,202	0.00%
2018/01/10	22	56.34	6	56.27	55.60	16	20,285	0.08%
2018/01/08	0	0.00	2	55.70	55.70	-2	20,036	-0.01%
2018/01/05	0	0.00	3	55.50	55.70	-3	19,793	-0.02%
2018/01/04	2	54.95	69	55.12	55.40	-67	19,585	-0.34%
2018/01/03	1	55.10	7	54.73	55.20	-6	19,635	-0.03%
2018/01/02	2	54.20	2	53.70	54.20	0	19,235	0.00%