國泰金 (2882)-第一金-台中券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	30.1	54.60	0	0.00	54.30	30.1	27,245	0.11%
2024/05/13	60	55.15	16.1	56.02	55.10	43.9	26,962	0.16%
2024/05/10	60	54.52	62.4	54.76	55.50	-2.4	26,191	-0.01%
2024/05/09	7	51.86	9.1	51.79	51.70	-2.1	24,534	-0.01%
2024/05/08	20	50.80	0.1	50.70	50.90	19.9	24,131	0.08%
2024/05/07	1.4	50.90	7	51.23	50.90	-5.6	24,147	-0.02%
2024/05/06	6	51.07	3	51.00	50.90	3	24,031	0.01%
2024/05/03	3	50.47	0	0.00	50.20	3	23,755	0.01%
2024/05/02	2	50.40	0	0.00	50.30	2	23,703	0.01%
2024/04/30	5	51.00	4	51.00	50.50	1	23,517	0.00%
2024/04/29	7	50.41	4.6	50.59	50.80	2.4	23,098	0.01%
2024/04/26	0	0.00	1	49.00	48.90	-1	22,340	0.00%
2024/04/24	0.1	49.40	1	49.20	49.25	-0.9	22,385	0.00%
2024/04/23	0	0.00	3	48.90	48.75	-3	22,603	-0.01%
2024/04/22	5.1	48.15	0.1	48.10	48.40	5	22,828	0.02%
2024/04/19	0.2	47.55	0	0.00	47.45	0.2	22,753	0.00%
2024/04/18	0	0.00	1	48.30	48.45	-1	22,431	0.00%
2024/04/17	10	47.95	0	0.00	47.90	10	22,340	0.04%
2024/04/16	22.2	48.30	0	0.00	47.85	22.2	22,176	0.10%
2024/04/15	0	0.00	13	49.00	48.95	-13	21,808	-0.06%
2024/04/12	0.2	49.30	10	49.30	49.05	-9.8	21,657	-0.05%
2024/04/11	11	49.46	20.1	49.62	49.70	-9.1	21,353	-0.04%
2024/04/10	0.1	48.90	0	49.00	48.75	0	20,845	0.00%
2024/04/09	1	49.35	8.1	49.35	49.45	-7.1	20,642	-0.03%
2024/04/08	0	0.00	4	48.30	48.35	-4	20,144	-0.02%
2024/04/03	10.1	48.15	0.3	48.15	48.05	9.8	20,142	0.05%
2024/04/02	0	48.75	0	0.00	48.95	0	20,059	0.00%
2024/04/01	1	49.00	7.3	49.03	48.95	-6.3	20,092	-0.03%
2024/03/29	0	0.00	10	48.50	48.65	-10	19,929	-0.05%
2024/03/27	30	48.15	1	48.25	48.20	29	19,792	0.15%
2024/03/26	13	48.10	2	48.15	48.35	11	19,800	0.06%
2024/03/22	0	48.20	5	48.80	48.55	-5	19,755	-0.03%
2024/03/21	2	48.50	18.3	48.26	48.55	-16.3	19,329	-0.08%
2024/03/20	1	47.55	6	47.55	47.50	-5	19,083	-0.03%
2024/03/19	1	47.15	0	0.00	47.75	1	19,384	0.01%
2024/03/18	0.1	47.60	10	47.75	47.55	-9.9	19,301	-0.05%
2024/03/15	0.1	47.55	22.5	48.08	47.65	-22.4	19,158	-0.12%
2024/03/14	6	48.27	139.2	47.38	48.30	-133.2	18,269	-0.73%	大賣/鉅額交易
2024/03/13	12	46.53	1	46.70	46.80	11	17,370	0.06%
2024/03/12	2	46.18	8	46.26	46.50	-6	17,141	-0.04%
2024/03/11	9	46.02	10	46.24	46.05	-1	16,726	-0.01%
2024/03/08	100	45.15	18	45.14	45.30	82	16,215	0.51%
2024/03/07	0	0.00	30	44.83	44.85	-30	15,741	-0.19%
2024/03/06	1	44.60	0	0.00	44.55	1	15,652	0.01%
2024/03/05	3.3	44.79	0	0.00	44.65	3.3	15,917	0.02%
2024/03/04	0	0.00	12.5	44.65	44.65	-12.5	15,905	-0.08%
2024/03/01	1.1	44.66	0	0.00	44.65	1.1	15,930	0.01%
2024/02/27	3	44.37	0	0.00	44.30	3	15,657	0.02%
2024/02/26	1	44.30	6	44.50	44.30	-5	15,576	-0.03%
2024/02/23	2.2	44.48	0	0.00	44.45	2.2	15,466	0.01%
2024/02/22	20	44.75	0	0.00	44.90	20	15,679	0.13%
2024/02/21	0	44.95	0	0.00	44.75	0	15,691	0.00%
2024/02/20	0	44.95	0	0.00	45.10	0	15,713	0.00%
2024/02/19	1	44.85	4	44.80	45.00	-3	15,792	-0.02%
2024/02/16	1	44.35	3	44.38	44.55	-2	15,816	-0.01%
2024/02/15	2.1	44.11	4	44.00	44.05	-1.9	15,933	-0.01%
2024/02/05	1.1	43.81	5	43.80	43.90	-3.9	15,847	-0.02%
2024/02/01	0	0.00	1.2	44.30	44.45	-1.2	15,568	-0.01%
2024/01/30	2	43.95	0.4	44.40	43.90	1.7	15,388	0.01%
2024/01/29	0.1	44.45	3	44.35	44.40	-3	15,324	-0.02%
2024/01/26	0	44.45	0.2	44.50	44.50	-0.2	15,340	0.00%
2024/01/25	0	44.30	10	44.30	44.35	-10	15,366	-0.06%
2024/01/24	0	44.15	1	44.20	44.20	-1	15,325	-0.01%
2024/01/23	0.7	44.01	0	0.00	44.20	0.7	15,272	0.00%
2024/01/22	9	43.89	1	43.90	43.85	8	15,315	0.05%
2024/01/19	5.4	43.19	0	0.00	43.80	5.4	15,261	0.04%
2024/01/18	7.7	43.31	1	43.25	43.30	6.7	15,132	0.04%
2024/01/17	19.2	43.66	0	43.55	43.30	19.2	14,958	0.13%
2024/01/16	36.1	43.96	2.5	43.94	44.00	33.6	14,499	0.23%
2024/01/15	1	44.65	0	0.00	44.45	1	14,262	0.01%
2024/01/12	6	44.51	0	0.00	44.50	6	14,417	0.04%
2024/01/11	7.1	44.62	2	44.65	44.60	5.1	14,442	0.04%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	11	45.09	11	44.75	44.75	0	14,551	0.00%
2024/01/05	0	44.90	0	0.00	44.85	0	14,492	0.00%
2024/01/04	5.1	44.75	0	0.00	44.70	5.1	14,633	0.03%
2024/01/03	6.4	44.84	0	0.00	44.95	6.4	14,958	0.04%
2024/01/02	0.3	45.44	1	45.50	45.50	-0.7	14,818	0.00%
2023/12/29	0.1	45.66	0	0.00	45.75	0.1	14,897	0.00%
2023/12/28	0	0.00	25	45.60	45.80	-25	15,058	-0.17%
2023/12/27	2	45.35	5	45.50	45.45	-3	15,076	-0.02%
2023/12/26	2	45.15	12	45.14	45.20	-10	15,031	-0.07%
2023/12/25	1	44.80	2	44.80	44.85	-1	15,071	-0.01%
2023/12/22	0.1	44.80	0	0.00	44.65	0.1	15,129	0.00%
2023/12/21	11.1	44.61	0	0.00	44.70	11.1	15,143	0.07%
2023/12/20	27	44.90	0.3	44.90	44.85	26.7	15,167	0.18%
2023/12/19	3.3	44.94	0	0.00	44.90	3.3	15,132	0.02%
2023/12/18	0.1	45.50	0	0.00	45.50	0.1	15,242	0.00%
2023/12/15	2	46.00	6	45.75	45.85	-4	15,385	-0.03%
2023/12/14	0.7	45.45	0	0.00	45.90	0.7	15,090	0.00%
2023/12/13	2	44.63	0	0.00	44.70	2	14,626	0.01%
2023/12/12	3.2	44.69	0	0.00	44.75	3.2	14,668	0.02%
2023/12/11	11.2	44.82	0	0.00	44.85	11.2	14,610	0.08%
2023/12/08	9.3	44.91	2	44.88	44.85	7.3	14,513	0.05%
2023/12/07	22.1	45.00	0	0.00	45.00	22.1	14,380	0.15%
2023/12/06	15.1	45.53	0	0.00	45.45	15.1	14,160	0.11%
2023/12/05	11.1	45.55	0	0.00	45.55	11.1	14,051	0.08%
2023/12/04	2	46.10	0.4	46.15	46.25	1.6	13,799	0.01%
2023/12/01	0	46.15	0	0.00	46.05	0	13,838	0.00%
2023/11/30	0	0.00	5	46.50	46.50	-5	13,738	-0.04%
2023/11/28	6	45.75	0	0.00	46.00	6	13,420	0.04%
2023/11/27	3	45.90	5	46.60	45.75	-2	13,497	-0.01%
2023/11/22	0.3	46.05	14	46.24	46.30	-13.7	13,527	-0.10%
2023/11/21	0	0.00	8	46.24	46.15	-8	13,506	-0.06%
2023/11/20	0	45.75	0	0.00	45.70	0	13,372	0.00%
2023/11/17	12	45.88	11	45.85	45.80	1	13,436	0.01%
2023/11/16	2.2	45.74	0	0.00	45.65	2.2	13,339	0.02%
2023/11/14	0	45.45	0	0.00	45.45	0	12,979	0.00%
2023/11/13	3	45.20	0	0.00	45.25	3	12,936	0.02%
2023/11/08	2	45.10	0	0.00	45.05	2	13,393	0.01%
2023/11/07	10.1	45.05	1	45.05	45.20	9.1	13,574	0.07%
2023/11/03	4	45.00	5	45.15	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	4	44.90	44.85	-4	13,962	-0.03%
2023/11/01	0	0.00	5	44.40	44.30	-5	13,947	-0.04%
2023/10/30	5.1	43.80	0	0.00	43.95	5.1	14,634	0.03%
2023/10/27	1	44.05	0	0.00	44.20	1	15,080	0.01%
2023/10/26	2.1	43.83	0	0.00	43.85	2.1	15,462	0.01%
2023/10/25	0	0.00	2	44.25	44.15	-2	15,491	-0.01%
2023/10/24	0	0.00	1.1	44.34	44.15	-1.1	15,975	-0.01%
2023/10/23	5	44.30	0	0.00	44.10	5	16,353	0.03%
2023/10/20	4	44.30	4.1	44.50	44.70	-0.1	16,283	0.00%
2023/10/19	5	45.30	0	0.00	45.10	5	16,017	0.03%
2023/10/18	0	0.00	3	45.35	45.60	-3	15,992	-0.02%
2023/10/17	0	45.40	0	0.00	45.25	0	15,862	0.00%
2023/10/16	0	45.35	5	45.35	45.50	-5	16,036	-0.03%
2023/10/13	1.1	45.31	0	0.00	45.30	1.1	16,348	0.01%
2023/10/12	0	0.00	2	45.75	46.15	-2	16,565	-0.01%
2023/10/11	0	0.00	7	45.64	45.95	-7	16,466	-0.04%
2023/10/05	3.1	43.86	0	0.00	44.05	3.1	16,381	0.02%
2023/10/04	13.3	43.65	0	0.00	43.55	13.3	16,486	0.08%
2023/10/03	4.1	44.15	2	44.10	44.00	2.1	16,314	0.01%
2023/10/02	5.2	44.60	0	0.00	44.50	5.2	16,316	0.03%
2023/09/28	0.1	44.90	0	0.00	44.55	0.1	16,601	0.00%
2023/09/27	10.1	44.35	1	44.55	44.60	9.1	16,568	0.05%
2023/09/26	22.9	44.52	0	0.00	44.45	22.9	16,547	0.14%
2023/09/25	10	44.70	0	0.00	44.85	10	16,456	0.06%
2023/09/22	1	44.75	3	44.65	44.70	-2	16,512	-0.01%
2023/09/21	9.2	45.02	0	0.00	44.90	9.2	16,526	0.06%
2023/09/20	0.1	45.90	0	0.00	45.70	0.1	16,348	0.00%
2023/09/19	0	46.40	14	46.43	46.35	-14	16,310	-0.09%
2023/09/18	0.1	46.50	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	0	0.00	2	46.80	46.65	-2	16,421	-0.01%
2023/09/14	0	0.00	10	46.90	46.90	-10	16,289	-0.06%
2023/09/13	0.1	46.55	2	46.65	46.75	-2	16,345	-0.01%
2023/09/12	0.2	46.49	0	0.00	46.65	0.2	16,622	0.00%
2023/09/08	5	46.30	0	0.00	46.30	5	16,744	0.03%
2023/09/07	0	45.75	0	0.00	45.70	0	17,001	0.00%
2023/09/06	2.1	45.81	0	0.00	45.80	2.1	17,246	0.01%
2023/09/05	0	46.40	0.1	46.45	46.45	0	17,354	0.00%
2023/09/04	0.2	46.43	0	0.00	46.65	0.2	17,791	0.00%
2023/09/01	11	46.77	11	46.59	46.60	0	18,058	0.00%
2023/08/31	5	45.80	0	0.00	45.60	5	17,967	0.03%
2023/08/30	10	45.90	0.4	45.95	46.10	9.6	18,138	0.05%
2023/08/29	0	45.90	1	45.95	46.05	-1	18,240	-0.01%
2023/08/28	15	44.77	9	45.32	45.40	6	18,361	0.03%
2023/08/25	0	44.65	0	0.00	44.50	0	19,481	0.00%
2023/08/24	1	44.40	0	0.00	44.65	1	19,716	0.01%
2023/08/23	14	44.70	0.2	45.00	44.70	13.8	20,015	0.07%
2023/08/22	1.8	44.92	1	45.50	45.00	0.8	20,119	0.00%
2023/08/21	5	45.30	0	0.00	45.40	5	20,286	0.02%
2023/08/18	2	45.10	0.1	45.20	45.20	1.9	20,446	0.01%
2023/08/17	31	45.46	7	45.09	45.30	24	20,594	0.12%
2023/08/16	2.1	45.11	0.1	45.35	45.10	2.1	20,645	0.01%
2023/08/15	16	45.36	3	45.35	45.40	13	21,046	0.06%
2023/08/14	9	45.02	30	45.02	45.40	-21	21,344	-0.10%
2023/08/11	26.1	46.77	0	0.00	46.45	26.1	21,395	0.12%
2023/08/10	0	46.50	1	46.70	46.60	-1	21,437	0.00%
2023/08/09	4.4	46.52	0	0.00	46.45	4.4	21,514	0.02%
2023/08/08	0	0.00	16	47.00	47.05	-16	21,727	-0.07%
2023/08/07	0.1	46.55	43.1	46.60	46.45	-43.1	21,777	-0.20%
2023/08/04	0	0.00	11	46.68	46.30	-11	21,795	-0.05%
2023/08/02	18.5	46.45	0	46.35	46.20	18.5	21,721	0.09%
2023/08/01	10	47.03	15.3	46.93	47.25	-5.3	21,359	-0.02%
2023/07/31	4	46.04	0	0.00	45.75	4	20,808	0.02%
2023/07/28	0.1	45.75	0	0.00	45.75	0.1	20,486	0.00%
2023/07/27	0	0.00	5	45.91	46.00	-5	20,452	-0.02%
2023/07/26	0	45.30	8.1	45.23	45.35	-8.1	20,136	-0.04%
2023/07/25	0.1	44.45	0	0.00	44.55	0.1	19,903	0.00%
2023/07/24	0	44.20	0	0.00	44.20	0	19,925	0.00%
2023/07/20	0	0.00	1	44.65	44.75	-1	20,025	0.00%
2023/07/19	1	44.60	0	0.00	44.50	1	19,914	0.01%
2023/07/18	0.1	45.03	12.2	45.06	45.05	-12.2	19,807	-0.06%
2023/07/17	20	44.59	5	44.66	45.00	15	19,538	0.08%
2023/07/14	1	43.85	0	0.00	44.10	1	19,244	0.01%
2023/07/13	11	43.70	0	0.00	43.60	11	19,219	0.06%
2023/07/11	0	0.00	0	43.65	43.60	0	19,068	0.00%
2023/07/10	1	42.80	0.1	42.90	42.65	1	19,014	0.00%
2023/07/07	10	42.10	0.2	42.35	42.25	9.8	18,995	0.05%
2023/07/06	7.2	42.69	2.1	42.51	42.50	5.1	18,948	0.03%
2023/07/05	5	43.35	0	0.00	43.20	5	18,679	0.03%
2023/07/04	6	43.15	0	0.00	43.05	6	18,804	0.03%
2023/07/03	1.1	43.21	0.5	43.30	43.30	0.6	18,884	0.00%
2023/06/30	1.1	43.26	0	0.00	43.15	1.1	19,065	0.01%
2023/06/29	3.1	43.49	0.2	43.55	43.40	2.9	19,023	0.02%
2023/06/28	1	43.50	0	0.00	43.65	1	18,959	0.01%
2023/06/26	7	44.04	3.3	44.05	44.05	3.7	18,810	0.02%
2023/06/20	0	0.00	7	44.02	44.35	-7	18,939	-0.04%
2023/06/19	0	44.15	60.7	43.65	43.90	-60.7	19,245	-0.32%
2023/06/16	5	44.07	40	44.00	43.90	-35	19,296	-0.18%
2023/06/15	13	44.25	0.8	44.58	44.35	12.2	19,510	0.06%
2023/06/14	3	44.67	2	44.70	44.60	1	19,815	0.00%
2023/06/13	0	0.00	1.1	44.07	44.10	-1.1	20,165	-0.01%
2023/06/12	13	44.23	3	44.72	44.05	10	20,040	0.05%
2023/06/09	11	44.47	0	0.00	44.60	11	20,220	0.05%
2023/06/08	7	44.46	0	0.00	44.60	7	20,265	0.03%
2023/06/07	2	45.08	10.2	45.40	45.40	-8.2	20,307	-0.04%
2023/06/06	0	0.00	11	45.32	45.25	-11	20,210	-0.05%
2023/06/05	6	45.45	3	45.37	45.25	3	20,213	0.01%
2023/06/02	5	44.20	0	0.00	44.45	5	19,891	0.03%
2023/06/01	0	0.00	0.1	44.00	44.00	-0.1	19,911	0.00%
2023/05/31	1	44.75	0	0.00	44.30	1	19,733	0.01%
2023/05/30	0.2	44.50	8	44.79	44.50	-7.9	18,585	-0.04%
2023/05/29	17	45.20	9.3	45.12	44.75	7.7	18,760	0.04%
2023/05/26	1	43.80	0	0.00	43.90	1	18,509	0.01%
2023/05/25	3	44.25	0.1	44.20	44.05	2.9	18,466	0.02%
2023/05/24	0	0.00	1	44.50	44.80	-1	18,428	-0.01%
2023/05/23	0	44.80	1	45.10	44.80	-1	18,451	-0.01%
2023/05/22	0	0.00	0.2	45.35	45.15	-0.2	18,615	0.00%
2023/05/19	0	0.00	30	44.99	45.15	-30	18,867	-0.16%
2023/05/18	101.2	44.40	4.8	44.27	44.40	96.4	18,393	0.52%	大買/
2023/05/17	5	43.90	6	43.91	43.95	-1	18,294	-0.01%
2023/05/16	0	0.00	5	43.64	43.60	-5	18,227	-0.03%
2023/05/15	1	42.90	7	43.36	43.35	-6	18,107	-0.03%
2023/05/12	4	42.75	0	0.00	42.65	4	18,034	0.02%
2023/05/11	5	43.35	0	0.00	43.70	5	17,729	0.03%
2023/05/10	0	43.07	10	42.80	43.05	-10	17,471	-0.06%
2023/05/09	15.2	43.30	1	43.30	43.50	14.2	17,476	0.08%
2023/05/05	0	42.45	1	42.50	42.65	-1	17,742	-0.01%
2023/05/04	0	0.00	1	42.35	42.50	-1	18,392	-0.01%
2023/05/03	0	42.30	2	42.15	42.40	-2	18,694	-0.01%
2023/04/26	0	42.25	4	42.25	42.35	-4	19,928	-0.02%
2023/04/25	0	0.00	7.1	42.59	42.60	-7.1	20,081	-0.04%
2023/04/24	3	42.57	8	42.65	42.65	-5	20,163	-0.02%
2023/04/21	0	42.80	0	0.00	42.70	0	20,326	0.00%
2023/04/19	0.1	42.85	0	0.00	42.75	0.1	21,138	0.00%
2023/04/18	0	0.00	2	43.05	43.10	-2	21,287	-0.01%
2023/04/17	1	43.00	4.4	43.03	43.20	-3.4	21,528	-0.02%
2023/04/14	0	0.00	3	42.78	43.15	-3	21,676	-0.01%
2023/04/13	2	42.60	0	0.00	42.60	2	21,991	0.01%
2023/04/12	1	42.90	5	42.85	42.95	-4	23,366	-0.02%
2023/04/11	0	0.00	1	42.65	42.65	-1	23,436	0.00%
2023/04/10	0	0.00	2.1	42.55	42.55	-2.1	23,472	-0.01%
2023/04/07	2	42.20	2.3	42.26	42.25	-0.3	23,431	0.00%
2023/04/06	0	0.00	2.2	41.85	42.00	-2.2	23,302	-0.01%
2023/03/31	1	41.70	1.5	41.82	41.80	-0.5	23,594	0.00%
2023/03/30	2	41.70	0	0.00	41.60	2	23,594	0.01%
2023/03/29	0	0.00	5	41.80	41.85	-5	23,677	-0.02%
2023/03/28	1	41.60	1	41.65	41.55	0	23,992	0.00%
2023/03/27	3.4	41.28	1	41.25	41.35	2.4	24,166	0.01%
2023/03/24	3	41.30	0	0.00	41.30	3	24,527	0.01%
2023/03/23	3	41.47	0	0.00	41.55	3	24,585	0.01%
2023/03/22	2	41.25	2	41.23	41.35	0	24,551	0.00%
2023/03/21	0.5	40.80	6	40.82	40.75	-5.5	24,426	-0.02%
2023/03/20	12.1	40.27	0	0.00	40.20	12.1	24,598	0.05%
2023/03/17	4.4	41.08	3	41.10	41.00	1.4	24,387	0.01%
2023/03/16	12.3	40.69	57	40.68	40.50	-44.7	24,373	-0.18%
2023/03/15	4	41.68	3.3	41.71	41.50	0.7	24,276	0.00%
2023/03/14	17.2	41.61	0	0.00	41.55	17.2	24,661	0.07%
2023/03/10	6.5	42.72	2	43.10	42.70	4.5	25,078	0.02%
2023/03/09	0	0.00	1	43.60	43.65	-1	25,129	0.00%
2023/03/08	13	43.40	2	43.40	43.75	11	25,940	0.04%
2023/03/06	0	43.60	3.1	43.47	43.60	-3.1	26,702	-0.01%
2023/03/03	2	42.95	0	0.00	42.90	2	26,792	0.01%
2023/03/02	1.1	42.72	0	0.00	43.00	1.1	26,977	0.00%
2023/03/01	4	42.84	0	0.00	42.75	4	27,137	0.01%
2023/02/24	0	0.00	12	43.35	43.45	-12	26,962	-0.04%
2023/02/23	0	0.00	1	43.40	43.30	-1	26,909	0.00%
2023/02/22	5.2	43.24	0	0.00	43.35	5.2	26,842	0.02%
2023/02/21	5	43.74	6	43.60	43.85	-1	26,799	0.00%
2023/02/20	2	44.35	6.2	44.24	44.45	-4.2	26,879	-0.02%
2023/02/17	1	43.90	7	43.91	44.00	-6	26,840	-0.02%
2023/02/16	1	43.00	0	0.00	43.05	1	26,950	0.00%
2023/02/15	12	43.04	256	43.44	42.95	-244	27,722	-0.88%	大賣/鉅額交易
2023/02/14	2	43.35	6.5	43.54	43.60	-4.5	27,665	-0.02%
2023/02/13	1	42.30	0	0.00	42.90	1	27,674	0.00%
2023/02/09	1.7	42.76	0	0.00	42.60	1.7	27,815	0.01%
2023/02/08	3	42.87	5	42.75	42.85	-2	27,871	-0.01%
2023/02/07	2	42.85	1	43.05	42.80	1	27,990	0.00%
2023/02/06	5	43.05	2	42.75	42.65	3	28,020	0.01%
2023/02/03	0	43.65	2	43.75	43.30	-2	27,859	-0.01%
2023/02/02	44.1	44.03	807.9	43.96	44.05	-763.8	27,739	-2.75%	大賣/鉅額交易
2023/02/01	155	43.00	1.2	42.98	43.00	153.8	27,346	0.56%	大買/鉅額交易
2023/01/31	504	42.59	3	42.70	42.55	501	27,273	1.84%	大買/鉅額交易
2023/01/30	404	42.58	15	42.37	42.70	389	27,171	1.43%	大買/鉅額交易
2023/01/17	0	0.00	11	41.97	42.00	-11	26,752	-0.04%
2023/01/16	2	41.90	4	41.98	41.75	-2	26,590	-0.01%
2023/01/13	0	0.00	3	42.00	41.80	-3	27,003	-0.01%
2023/01/12	0	0.00	13	41.76	41.70	-13	27,100	-0.05%
2023/01/11	1.4	41.59	0	0.00	41.40	1.4	27,226	0.01%
2023/01/10	5.3	41.52	7	41.50	41.70	-1.7	27,398	-0.01%
2023/01/09	22	41.84	1,018.1	41.31	42.00	-996.1	27,590	-3.61%	大賣/鉅額交易
2023/01/06	2	40.28	4	40.63	40.75	-2	27,378	-0.01%
2023/01/05	0.2	40.35	50	40.25	40.25	-49.8	28,347	-0.18%
2023/01/04	1	40.05	1.6	40.04	39.95	-0.6	28,290	0.00%
2023/01/03	1,005	40.00	6	40.00	39.95	999	28,532	3.50%	大買/鉅額交易
2022/12/30	34	39.88	22	40.02	40.00	12	28,201	0.04%
2022/12/29	6.1	40.32	0	0.00	40.10	6.1	26,812	0.02%
2022/12/28	21	40.83	22	41.03	40.65	-1	27,146	0.00%
2022/12/27	1	41.10	2	41.15	41.15	-1	27,356	0.00%
2022/12/26	8	40.97	2	40.90	41.00	6	27,657	0.02%
2022/12/23	14	40.92	13	40.70	41.15	1	28,154	0.00%
2022/12/22	1	40.00	0	0.00	40.40	1	28,137	0.00%
2022/12/21	10	40.00	0	0.00	40.00	10	28,540	0.04%
2022/12/20	9.3	40.07	1	40.10	40.15	8.3	28,645	0.03%
2022/12/19	0	40.40	0.4	40.40	40.15	-0.4	28,562	0.00%
2022/12/16	7	40.18	0	0.00	40.20	7	28,483	0.02%
2022/12/15	9.3	40.46	0	0.00	40.60	9.3	28,536	0.03%
2022/12/14	11	40.90	1	40.95	40.90	10	28,476	0.04%
2022/12/13	7.1	40.85	0	0.00	40.95	7.1	28,389	0.03%
2022/12/12	7.7	40.43	18	40.91	41.00	-10.3	28,282	-0.04%
2022/12/09	5	40.80	4	41.28	41.10	1	28,268	0.00%
2022/12/08	6.3	40.87	1	40.85	40.75	5.3	28,141	0.02%
2022/12/07	1.5	41.58	16.1	41.72	41.40	-14.6	28,225	-0.05%
2022/12/06	10.4	42.03	0	0.00	41.40	10.4	28,216	0.04%
2022/12/05	14.1	42.90	50	42.90	42.85	-35.9	27,965	-0.13%
2022/12/02	11.1	43.89	3	44.02	44.00	8.1	27,585	0.03%
2022/12/01	3.2	43.96	8.2	44.06	44.15	-5	27,673	-0.02%
2022/11/30	2.1	43.31	5	43.90	43.55	-2.9	27,240	-0.01%
2022/11/29	7.1	43.18	41.1	42.43	43.45	-34	26,436	-0.13%
2022/11/28	2.3	41.87	0	0.00	42.00	2.3	26,038	0.01%
2022/11/25	0.1	42.75	24	42.67	42.55	-23.9	26,098	-0.09%
2022/11/24	9	42.69	5	42.72	42.55	4	26,129	0.02%
2022/11/23	0	42.25	2.2	42.75	42.75	-2.2	26,779	-0.01%
2022/11/22	2	41.60	2	42.00	42.20	0	26,833	0.00%
2022/11/21	0	0.00	6	42.02	42.10	-6	26,610	-0.02%
2022/11/18	0	0.00	23	41.76	41.90	-23	26,485	-0.09%
2022/11/17	55	41.52	2	41.45	41.55	53	26,412	0.20%
2022/11/16	4.1	41.82	1	42.40	41.70	3.1	26,379	0.01%
2022/11/15	1	41.95	3	42.20	42.40	-2	26,222	-0.01%
2022/11/14	1	41.90	1	42.00	41.75	0	25,892	0.00%
2022/11/11	4	41.60	40	41.21	41.90	-36	25,414	-0.14%
2022/11/10	4.1	39.70	2	39.93	39.65	2.1	24,727	0.01%
2022/11/09	5.4	40.07	7	40.12	40.15	-1.6	24,595	-0.01%
2022/11/08	34	39.64	1	39.60	39.70	33	24,398	0.14%
2022/11/07	2.5	39.33	5	39.45	39.55	-2.5	24,294	-0.01%
2022/11/04	1	38.60	3	38.74	38.95	-2	24,403	-0.01%
2022/11/03	1.2	38.08	1	38.80	38.85	0.2	24,406	0.00%
2022/11/02	9	38.24	1	38.35	38.50	8	24,309	0.03%
2022/11/01	0.1	38.10	1	38.05	38.10	-0.9	24,291	0.00%
2022/10/31	5.6	38.01	0	0.00	37.80	5.6	24,394	0.02%
2022/10/28	3.2	38.25	6	38.53	38.25	-2.8	24,292	-0.01%
2022/10/27	3	38.62	1.3	38.93	38.50	1.7	24,119	0.01%
2022/10/26	3	38.56	5	38.44	38.50	-2	24,305	-0.01%
2022/10/25	0	0.00	1	37.10	37.50	-1	24,108	0.00%
2022/10/24	0	0.00	2	37.15	37.00	-2	24,068	-0.01%
2022/10/21	23.3	36.68	0	0.00	36.55	23.3	24,012	0.10%
2022/10/20	4	37.45	2	37.45	37.85	2	23,418	0.01%
2022/10/19	1	38.05	8	38.31	38.30	-7	23,093	-0.03%
2022/10/18	2.6	37.91	0	0.00	38.15	2.6	22,896	0.01%
2022/10/17	9.1	37.62	0	0.00	37.65	9.1	22,912	0.04%
2022/10/14	2.1	37.90	0	0.00	37.65	2.1	22,757	0.01%
2022/10/13	50.9	37.91	8	37.87	37.45	42.9	22,489	0.19%
2022/10/12	3.7	39.59	3	39.58	39.55	0.7	21,438	0.00%
2022/10/11	5	39.68	20	39.55	39.60	-15	21,428	-0.07%
2022/10/07	1	40.45	3	40.58	40.50	-2	21,263	-0.01%
2022/10/06	1	40.70	3	40.87	40.80	-2	21,251	-0.01%
2022/10/05	3	40.70	30.5	40.60	40.75	-27.5	21,353	-0.13%
2022/10/04	0	0.00	12	39.39	39.55	-12	21,088	-0.06%
2022/10/03	6	39.11	1	39.00	39.00	5	20,804	0.02%
2022/09/30	7.2	39.57	3	39.78	39.95	4.2	20,796	0.02%
2022/09/29	11.5	39.87	9	39.92	40.15	2.5	20,805	0.01%
2022/09/28	22.2	40.17	1.7	39.95	39.80	20.5	20,810	0.10%
2022/09/27	6	41.04	2	41.05	40.95	4	20,639	0.02%
2022/09/26	16	41.30	0	0.00	41.50	16	21,366	0.07%
2022/09/23	1	42.00	0.8	42.05	42.10	0.2	21,834	0.00%
2022/09/22	21.5	41.55	5	41.68	41.65	16.5	22,219	0.07%
2022/09/21	4	42.63	0	0.00	42.55	4	22,120	0.02%
2022/09/20	0	0.00	1	43.10	43.05	-1	22,130	0.00%
2022/09/19	3	42.77	2	42.85	42.75	1	22,164	0.00%
2022/09/16	6	42.77	2	42.98	42.80	4	22,159	0.02%
2022/09/15	5	42.90	1	43.10	43.10	4	22,064	0.02%
2022/09/14	21.1	42.73	0	0.00	42.85	21.1	22,111	0.10%
2022/09/13	2.5	44.02	0	0.00	43.65	2.5	22,175	0.01%
2022/09/12	5	43.97	0	0.00	44.05	5	22,134	0.02%
2022/09/08	9.2	43.12	3	43.20	43.15	6.2	22,224	0.03%
2022/09/07	24	43.23	3	43.28	43.15	21	22,064	0.10%
2022/09/06	1	44.25	3	44.32	44.25	-2	21,669	-0.01%
2022/09/05	2	44.00	3	44.13	44.05	-1	21,726	0.00%
2022/09/02	3.1	44.10	2	44.10	44.05	1.1	21,799	0.00%
2022/09/01	3.1	44.12	2	44.60	44.55	1.1	21,565	0.01%
2022/08/31	1.3	44.69	0	0.00	44.55	1.3	21,355	0.01%
2022/08/30	29	44.61	4	44.78	44.45	25	21,176	0.12%
2022/08/29	5	45.56	4	45.45	45.60	1	20,453	0.00%
2022/08/26	0.2	46.95	0	0.00	46.75	0.2	20,276	0.00%
2022/08/24	1	46.25	2	46.30	46.35	-1	20,674	0.00%
2022/08/23	11	46.39	2	46.35	46.35	9	21,202	0.04%
2022/08/22	4	46.94	0	0.00	46.85	4	21,431	0.02%
2022/08/19	1	47.15	2	47.10	47.50	-1	21,698	0.00%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/16	0	0.00	1	47.25	47.10	-1	22,832	0.00%
2022/08/12	0	0.00	2	47.20	47.25	-2	23,091	-0.01%
2022/08/11	1	47.20	6	47.15	47.20	-5	23,318	-0.02%
2022/08/10	4.4	46.14	0	0.00	46.40	4.4	23,541	0.02%
2022/08/08	1.3	45.84	0	0.00	46.15	1.3	24,081	0.01%
2022/08/05	2	45.65	0	0.00	45.75	2	24,454	0.01%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/02	3	44.58	0	0.00	44.85	3	25,763	0.01%
2022/08/01	20.2	45.28	0	0.00	45.45	20.2	25,797	0.08%
2022/07/29	7	45.61	5	45.75	45.50	2	25,923	0.01%
2022/07/28	1	45.45	0	0.00	45.80	1	26,137	0.00%
2022/07/27	1.1	45.16	0	0.00	45.25	1.1	26,025	0.00%
2022/07/25	0	0.00	1	45.05	45.55	-1	25,920	0.00%
2022/07/22	17.5	44.96	0	0.00	45.00	17.5	26,096	0.07%
2022/07/21	6	44.25	0	0.00	45.05	6	25,997	0.02%
2022/07/20	1	44.95	0	0.00	44.90	1	25,840	0.00%
2022/07/18	13	44.80	15	45.04	45.20	-2	25,908	-0.01%
2022/07/15	5	44.24	45	44.37	44.15	-40	25,818	-0.15%
2022/07/14	4	45.24	2	45.00	45.00	2	25,713	0.01%
2022/07/13	2	45.18	5	45.24	45.50	-3	25,681	-0.01%
2022/07/12	1	44.00	0	0.00	43.80	1	25,547	0.00%
2022/07/11	1	44.80	2	45.15	45.05	-1	25,405	0.00%
2022/07/08	49	45.20	0	0.00	44.80	49	25,391	0.19%
2022/07/07	12	45.11	0	0.00	45.05	12	25,204	0.05%
2022/07/06	8.5	45.01	0	0.00	44.95	8.5	24,767	0.03%
2022/07/05	11	47.06	7	46.80	46.75	4	24,464	0.02%
2022/07/04	9.1	45.65	1	46.00	45.50	8.1	24,130	0.03%
2022/07/01	51	50.45	1	49.75	49.70	50	23,435	0.21%
2022/06/30	6.1	51.38	0	0.00	50.90	6.1	22,938	0.03%
2022/06/27	2	53.80	0	0.00	53.50	2	22,246	0.01%
2022/06/23	1	52.70	0	0.00	53.00	1	22,070	0.00%
2022/06/22	2	54.20	6	53.38	53.00	-4	21,859	-0.02%
2022/06/21	2	54.25	3	54.23	54.20	-1	21,818	0.00%
2022/06/20	3	52.80	3	51.80	51.80	0	21,646	0.00%
2022/06/17	0	0.00	1	53.00	53.00	-1	21,328	0.00%
2022/06/16	4	54.13	4	53.70	53.70	0	21,114	0.00%
2022/06/15	2	53.80	2	53.60	53.60	0	21,307	0.00%
2022/06/14	0	53.60	0	0.00	53.40	0	21,655	0.00%
2022/06/13	2	53.60	2	53.80	53.80	0	21,737	0.00%
2022/06/10	1	54.60	1	54.80	54.80	0	21,637	0.00%
2022/06/08	1	54.80	1	54.80	54.80	0	21,644	0.00%
2022/06/06	0	54.60	1	54.80	54.80	-1	21,784	0.00%
2022/06/02	1	54.60	7	54.57	54.50	-6	22,417	-0.03%
2022/06/01	1.2	54.67	0	0.00	54.70	1.2	22,979	0.01%
2022/05/31	1.1	55.55	2	53.90	55.70	-0.9	22,896	0.00%
2022/05/30	4	53.75	0	0.00	54.00	4	22,429	0.02%
2022/05/27	7.2	52.58	5.1	52.36	52.60	2.2	22,288	0.01%
2022/05/26	11	51.72	4	51.83	51.50	7	22,215	0.03%
2022/05/25	6.1	51.09	1	51.50	51.40	5.1	22,592	0.02%
2022/05/24	13	52.41	12	52.17	52.00	1	22,536	0.00%
2022/05/23	1	52.40	0	0.00	52.30	1	22,330	0.00%
2022/05/19	6.2	52.98	1	52.80	52.70	5.2	22,386	0.02%
2022/05/18	6.5	53.95	4.1	53.98	54.10	2.5	22,267	0.01%
2022/05/17	2	52.60	1	53.40	52.60	1	22,037	0.00%
2022/05/16	5.1	53.28	1.3	52.97	53.20	3.8	21,829	0.02%
2022/05/13	30.7	54.45	2	54.55	54.30	28.7	21,687	0.13%
2022/05/12	2.7	55.63	4.3	54.57	54.10	-1.6	21,631	-0.01%
2022/05/11	59.4	56.49	1.3	56.20	56.20	58.1	21,071	0.28%
2022/05/10	108.3	57.62	3	58.00	58.00	105.3	20,754	0.51%	大買/鉅額交易
2022/05/09	202.4	59.40	0	0.00	58.70	202.4	20,458	0.99%	大買/鉅額交易
2022/05/06	196	60.95	2	61.20	61.20	194	20,385	0.95%	大買/鉅額交易
2022/05/05	13.1	62.33	0	0.00	62.30	13.1	20,764	0.06%
2022/05/03	1	62.00	1	62.40	62.30	0	21,465	0.00%
2022/04/29	1	62.50	6.3	62.60	62.50	-5.3	21,850	-0.02%
2022/04/28	4.3	61.66	9	61.74	62.10	-4.7	22,381	-0.02%
2022/04/27	1.5	62.45	4.2	62.37	62.00	-2.7	22,558	-0.01%
2022/04/25	2.3	63.00	1	63.50	63.80	1.3	23,163	0.01%
2022/04/22	0	0.00	5	63.60	64.20	-5	23,431	-0.02%
2022/04/21	1.3	63.34	4	63.53	63.90	-2.8	24,414	-0.01%
2022/04/20	0.2	63.10	1	63.50	63.90	-0.9	25,839	0.00%
2022/04/19	2	63.30	2	62.70	62.70	0	26,378	0.00%
2022/04/18	2	63.45	2	62.90	62.80	0	27,777	0.00%
2022/04/15	1	64.20	0	0.00	64.00	1	27,751	0.00%
2022/04/14	0	0.00	3	65.13	64.70	-3	27,884	-0.01%
2022/04/13	0	0.00	2	65.35	65.40	-2	27,974	-0.01%
2022/04/12	0	0.00	5	64.92	64.90	-5	27,981	-0.02%
2022/04/11	7	64.59	15	65.03	64.80	-8	28,013	-0.03%
2022/04/08	0	0.00	1	64.80	65.00	-1	28,067	0.00%
2022/04/07	4	65.10	3	64.77	64.80	1	28,116	0.00%
2022/04/06	0	0.00	5.2	64.98	65.50	-5.2	28,488	-0.02%
2022/04/01	2	64.00	0	0.00	65.00	2	28,650	0.01%
2022/03/31	3	64.60	5.1	64.42	64.50	-2.1	28,580	-0.01%
2022/03/30	1	64.40	5.9	64.36	64.40	-4.9	28,688	-0.02%
2022/03/29	0	0.00	8.2	63.55	63.80	-8.2	28,632	-0.03%
2022/03/28	1	62.90	1.3	63.25	63.30	-0.3	28,632	0.00%
2022/03/25	3.1	63.60	0	0.00	63.50	3.1	28,679	0.01%
2022/03/24	4.1	63.71	6	63.73	64.30	-1.9	28,745	-0.01%
2022/03/23	2.1	64.50	11	64.65	64.80	-8.9	28,715	-0.03%
2022/03/22	0.1	63.40	0.2	63.40	63.60	-0.1	28,460	0.00%
2022/03/21	0.2	63.50	2	63.35	63.60	-1.8	28,562	-0.01%
2022/03/18	0	0.00	2.2	63.54	63.30	-2.2	28,550	-0.01%
2022/03/17	0.4	62.84	18.5	62.98	63.10	-18.2	28,392	-0.06%
2022/03/16	3.5	61.60	12.4	61.69	62.00	-8.9	28,028	-0.03%
2022/03/15	0	0.00	1	61.10	61.30	-1	27,888	0.00%
2022/03/14	4	61.15	0	0.00	61.20	4	27,942	0.01%
2022/03/11	0	0.00	0.2	60.40	60.30	-0.2	28,019	0.00%
2022/03/10	0.9	60.37	4	60.25	60.30	-3.2	28,069	-0.01%
2022/03/09	17	59.06	18	59.03	59.00	-1	27,951	0.00%
2022/03/08	8.1	58.50	0	0.00	58.50	8.1	27,980	0.03%
2022/03/07	25	59.25	0.5	59.20	59.40	24.5	27,493	0.09%
2022/03/04	14	61.44	1	61.30	61.20	13	27,369	0.05%
2022/03/03	0	0.00	11	62.23	62.10	-11	27,473	-0.04%
2022/03/02	10	61.91	20	62.00	62.00	-10	28,000	-0.04%
2022/03/01	4.3	62.28	4	62.30	62.60	0.3	28,021	0.00%
2022/02/25	8.1	62.05	1,767	62.59	62.30	-1,759	27,836	-6.32%	大賣/鉅額交易
2022/02/24	11.1	62.95	271	62.83	63.00	-259.9	27,194	-0.96%	大賣/鉅額交易
2022/02/23	1.2	63.78	2	63.75	63.70	-0.8	26,972	0.00%
2022/02/22	17.1	63.57	4	63.60	63.70	13.1	27,302	0.05%
2022/02/21	13.2	64.19	1	64.50	64.60	12.2	27,870	0.04%
2022/02/18	0	0.00	0.2	64.40	64.60	-0.2	28,908	0.00%
2022/02/17	7	64.81	3	64.73	64.70	4	28,921	0.01%
2022/02/16	0.5	64.70	2	64.70	64.80	-1.5	29,058	-0.01%
2022/02/15	9	64.37	6	64.53	64.30	3	29,080	0.01%
2022/02/14	17.2	63.93	0.1	64.10	64.20	17.1	28,997	0.06%
2022/02/11	1	65.41	1	65.60	65.60	0	28,556	0.00%
2022/02/10	6.4	65.49	0	0.00	65.80	6.4	28,542	0.02%
2022/02/09	11.3	65.97	24	65.94	66.00	-12.7	28,438	-0.04%
2022/02/08	11	66.07	6	66.17	66.00	5	28,310	0.02%
2022/02/07	24	64.63	20	64.89	65.70	4	28,037	0.01%
2022/01/26	6.2	63.26	4.1	63.40	63.30	2.1	27,436	0.01%
2022/01/25	22.5	62.97	1	62.80	63.00	21.5	27,281	0.08%
2022/01/24	104.1	63.52	2	64.20	64.30	102.1	26,533	0.38%	大買/鉅額交易
2022/01/21	27.9	64.55	12	64.83	64.40	15.9	26,308	0.06%
2022/01/20	58.1	65.45	52	65.90	65.80	6.1	25,817	0.02%
2022/01/19	28	66.10	17	66.10	66.10	11	25,418	0.04%
2022/01/18	92.1	66.87	20	66.96	66.90	72.1	25,119	0.29%
2022/01/17	9.3	66.79	32	67.21	66.50	-22.8	24,722	-0.09%
2022/01/14	44.3	67.75	40	67.57	67.70	4.3	24,258	0.02%
2022/01/13	184.5	66.66	209	66.83	67.40	-24.5	23,316	-0.11%	大買/大賣/
2022/01/12	44.2	64.73	32	64.65	64.70	12.2	21,953	0.06%
2022/01/11	43.1	64.42	5.4	64.39	64.50	37.7	21,511	0.18%
2022/01/10	2	61.85	0	0.00	62.10	2	20,409	0.01%
2022/01/07	11	62.45	30	61.90	62.00	-19	20,966	-0.09%
2022/01/06	20	62.00	1	61.90	62.00	19	20,926	0.09%
2022/01/05	1.3	61.75	0	0.00	61.90	1.3	21,025	0.01%
2022/01/03	0.1	62.04	1.2	62.50	61.60	-1.2	21,247	-0.01%
2021/12/30	7	62.63	0	0.00	62.50	7	21,312	0.03%
2021/12/29	3.6	63.11	1.3	63.15	63.00	2.3	21,562	0.01%
2021/12/28	0.4	62.00	29	61.90	62.30	-28.6	21,270	-0.13%
2021/12/27	2.1	61.30	6	61.45	61.30	-3.9	21,022	-0.02%
2021/12/24	40	61.25	16	61.18	61.10	24	21,269	0.11%
2021/12/23	2	60.25	1	60.50	60.50	1	21,191	0.00%
2021/12/22	1.1	60.30	0	0.00	60.30	1.1	21,569	0.00%
2021/12/21	5	60.30	0	0.00	60.30	5	21,880	0.02%
2021/12/17	15	60.47	0	0.00	60.50	15	22,128	0.07%
2021/12/16	1	60.10	10	60.15	60.30	-9	22,181	-0.04%
2021/12/15	3	59.97	0	0.00	59.80	3	23,144	0.01%
2021/12/14	0	0.00	4	60.20	60.20	-4	23,418	-0.02%
2021/12/13	1,817.1	61.00	8	61.10	60.70	1,809.1	23,489	7.70%	大買/鉅額交易
2021/12/10	0	0.00	21	60.51	60.50	-21	23,478	-0.09%
2021/12/09	14	60.57	5	60.90	60.70	9	23,745	0.04%
2021/12/07	5	60.10	1	60.10	60.70	4	24,250	0.02%
2021/12/06	5	59.50	5	60.00	60.00	0	24,185	0.00%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/12/01	4	59.75	0	0.00	59.90	4	24,530	0.02%
2021/11/30	0.3	59.60	2	60.00	60.00	-1.7	24,737	-0.01%
2021/11/29	7	59.53	1	59.10	59.30	6	24,589	0.02%
2021/11/26	0.2	60.40	0	0.00	60.20	0.2	24,564	0.00%
2021/11/25	1	61.20	0.1	61.20	61.60	0.9	24,616	0.00%
2021/11/24	0.1	61.20	66	61.30	61.10	-65.9	25,499	-0.26%
2021/11/23	1	60.90	22	61.30	60.80	-21	26,165	-0.08%
2021/11/22	11.1	61.18	9	61.17	61.10	2.1	26,300	0.01%
2021/11/19	1	62.29	0	0.00	61.80	1	26,148	0.00%
2021/11/18	2.5	62.16	66	62.18	63.00	-63.5	26,009	-0.24%
2021/11/17	83	61.61	22	61.79	62.20	61	25,582	0.24%
2021/11/16	0	0.00	10	59.60	60.00	-10	24,753	-0.04%
2021/11/12	1	59.00	1	58.70	58.90	0	25,037	0.00%
2021/11/11	11	58.51	0	0.00	58.60	11	25,109	0.04%
2021/11/08	0	0.00	6	58.50	58.70	-6	26,117	-0.02%
2021/11/05	0	0.00	10	58.25	58.50	-10	26,758	-0.04%
2021/11/04	10	58.00	1	58.30	57.90	9	26,864	0.03%
2021/11/03	3	57.47	0	0.00	57.60	3	27,081	0.01%
2021/11/02	5	57.60	0	0.00	57.40	5	27,239	0.02%
2021/11/01	2	57.70	0.4	58.10	57.60	1.6	27,260	0.01%
2021/10/29	0	0.00	31	57.80	58.10	-31	27,334	-0.11%
2021/10/28	13	58.19	20	58.00	58.10	-7	27,308	-0.03%
2021/10/26	2	59.10	19.2	58.89	59.10	-17.2	27,866	-0.06%
2021/10/25	0	0.00	3	58.23	58.40	-3	28,078	-0.01%
2021/10/21	10	58.90	10	58.50	58.70	0	29,638	0.00%
2021/10/20	20.1	58.55	30	58.20	58.30	-9.9	30,673	-0.03%
2021/10/19	81	59.01	16	58.68	58.40	65	31,486	0.21%
2021/10/18	37	59.00	69	58.62	58.70	-32	32,501	-0.10%
2021/10/15	64	58.18	1,794	57.85	58.30	-1,730	32,787	-5.28%	大賣/鉅額交易
2021/10/13	1	56.40	9	56.62	56.20	-8	33,994	-0.02%
2021/10/12	1,780	55.90	5	56.40	56.40	1,775	34,767	5.11%	大買/鉅額交易
2021/10/08	5.6	57.10	0	0.00	57.10	5.6	35,161	0.02%
2021/10/07	5	57.70	7	57.40	57.10	-2	35,822	-0.01%
2021/10/06	5	56.30	57	56.39	57.10	-52	36,388	-0.14%
2021/10/05	57	56.20	1	56.30	56.40	56	37,311	0.15%
2021/10/04	1	56.50	1.2	57.10	56.60	-0.2	37,369	0.00%
2021/10/01	13	57.11	25	57.22	56.90	-12	37,567	-0.03%
2021/09/30	5	57.60	34	57.55	57.90	-29	37,394	-0.08%
2021/09/29	41	57.80	41	57.64	58.00	0	37,382	0.00%
2021/09/28	75	58.65	1	58.40	59.00	74	37,072	0.20%
2021/09/27	0.5	58.20	23	58.61	58.70	-22.5	36,833	-0.06%
2021/09/24	2	57.80	347	58.00	57.80	-345	36,647	-0.94%	大賣/鉅額交易
2021/09/23	3.5	57.24	2	57.35	57.50	1.5	36,726	0.00%
2021/09/22	225	56.12	11	56.90	56.80	214	36,863	0.58%	大買/鉅額交易
2021/09/17	0	0.00	1	59.40	58.90	-1	35,916	0.00%
2021/09/16	0	0.00	11	59.69	59.70	-11	35,754	-0.03%
2021/09/15	10.1	59.30	3	59.43	59.50	7.1	35,725	0.02%
2021/09/14	43	60.30	122	60.33	59.80	-79	36,050	-0.22%	大賣/
2021/09/13	143	60.08	67.1	59.78	59.90	75.9	35,934	0.21%	大買/
2021/09/10	35	59.07	4	59.00	59.20	31	36,179	0.09%
2021/09/08	147	57.90	2	58.25	58.50	145	36,458	0.40%	大買/鉅額交易
2021/09/07	0	0.00	7	59.00	59.20	-7	36,413	-0.02%
2021/09/06	1	59.00	57	59.02	59.20	-56	36,440	-0.15%
2021/09/03	60	59.67	1	59.70	59.60	59	36,509	0.16%
2021/09/02	0	0.00	2	58.20	58.70	-2	36,261	-0.01%
2021/09/01	0	0.00	6	59.20	59.20	-6	36,128	-0.02%
2021/08/31	15	59.19	143.5	59.33	59.60	-128.5	35,983	-0.36%	大賣/鉅額交易
2021/08/30	103	59.24	423	58.71	59.50	-320	35,573	-0.90%	大買/大賣/鉅額交易
2021/08/27	13	57.33	11	57.25	57.70	2	34,791	0.01%
2021/08/26	221	55.99	0	0.00	56.00	221	34,212	0.65%	大買/鉅額交易
2021/08/25	26	55.70	312	55.99	56.00	-286	34,213	-0.84%	大賣/鉅額交易
2021/08/24	1	55.00	2.1	55.36	55.80	-1.1	34,194	0.00%
2021/08/23	1	54.90	5	54.94	55.10	-4	34,292	-0.01%
2021/08/20	106	53.51	2	53.50	53.70	104	34,591	0.30%	大買/鉅額交易
2021/08/19	39.1	53.80	0	0.00	53.80	39.1	35,416	0.11%
2021/08/18	1	54.00	2	54.25	54.40	-1	35,187	0.00%
2021/08/17	5	54.30	26	54.44	54.70	-21	35,285	-0.06%
2021/08/16	334.1	53.53	2	55.00	54.30	332.1	35,474	0.94%	大買/鉅額交易
2021/08/13	11.2	55.02	0	0.00	55.00	11.2	36,182	0.03%
2021/08/12	0	0.00	0.1	56.00	56.00	-0.1	36,421	0.00%
2021/08/11	2	56.10	9	56.03	56.00	-7	37,296	-0.02%
2021/08/10	1	55.00	0	0.00	54.90	1	37,950	0.00%
2021/08/06	2	55.10	0	0.00	55.10	2	39,246	0.01%
2021/08/05	2	55.25	1	55.50	55.20	1	40,324	0.00%
2021/08/04	1	55.30	0	0.00	55.20	1	42,419	0.00%
2021/08/03	2	55.00	0	0.00	55.40	2	44,489	0.00%
2021/08/02	2	54.50	6	55.63	55.80	-4	45,914	-0.01%
2021/07/30	1	54.10	2	54.30	54.30	-1	46,113	0.00%
2021/07/29	5.1	54.29	0	0.00	54.80	5.1	46,829	0.01%
2021/07/28	82	53.21	10	53.70	53.80	72	47,764	0.15%
2021/07/27	2.1	55.49	17	55.40	55.00	-14.9	47,571	-0.03%
2021/07/26	7	56.90	21	56.30	56.20	-14	48,078	-0.03%
2021/07/23	0	0.00	3	60.20	60.30	-3	47,224	-0.01%
2021/07/22	14	59.08	12	60.05	60.10	2	46,760	0.00%
2021/07/21	3	57.90	12	58.36	58.30	-9	46,106	-0.02%
2021/07/20	16	58.08	10	58.41	57.90	6	46,010	0.01%
2021/07/19	27	59.92	12	59.58	59.70	15	45,057	0.03%
2021/07/16	13	58.71	4	58.85	59.80	9	44,842	0.02%
2021/07/15	29	58.14	10.3	58.04	58.10	18.7	44,376	0.04%
2021/07/14	25	57.21	23	56.87	57.00	2	44,314	0.00%
2021/07/13	3	56.53	57	56.59	56.10	-54	44,523	-0.12%
2021/07/12	33	56.35	57	55.81	55.70	-24	44,050	-0.05%
2021/07/09	4	53.83	0	0.00	53.80	4	43,356	0.01%
2021/07/08	0	0.00	1,798	54.50	54.40	-1,798	43,206	-4.16%	大賣/鉅額交易
2021/07/07	2	53.80	0	0.00	54.00	2	43,295	0.00%
2021/07/06	5	54.18	3	54.27	54.10	2	43,898	0.00%
2021/07/05	0	0.00	2	54.20	54.20	-2	44,023	0.00%
2021/07/01	1	53.90	2	53.90	53.90	-1	44,129	0.00%
2021/06/30	3	53.90	1	54.00	53.90	2	44,225	0.00%
2021/06/29	503.1	53.50	0	0.00	53.70	503.1	44,258	1.14%	大買/鉅額交易
2021/06/28	1	54.40	0	0.00	54.30	1	44,316	0.00%
2021/06/25	1	54.40	509	54.50	54.30	-508	44,617	-1.14%	大賣/鉅額交易
2021/06/23	2	53.60	8	53.55	54.10	-6	45,398	-0.01%
2021/06/22	7	52.74	1	52.80	52.60	6	45,248	0.01%
2021/06/21	83.1	52.32	2	52.00	52.00	81.1	45,507	0.18%
2021/06/18	12	53.41	1	53.50	53.60	11	45,701	0.02%
2021/06/17	65	53.62	0	0.00	54.00	65	45,680	0.14%
2021/06/16	4	54.50	0	54.31	54.30	4	46,507	0.01%
2021/06/15	0.1	54.30	0	0.00	54.30	0.1	46,545	0.00%
2021/06/11	6	55.17	6	54.62	54.50	0	46,897	0.00%
2021/06/09	6	54.03	1	54.30	54.30	5	47,718	0.01%
2021/06/08	0	0.00	5	55.20	54.80	-5	48,075	-0.01%
2021/06/07	13	54.35	12	54.13	54.70	1	49,977	0.00%
2021/06/04	2.1	54.91	14	55.12	55.00	-11.9	50,528	-0.02%
2021/06/03	12.1	55.91	1	55.80	55.80	11.1	51,515	0.02%
2021/06/02	2	55.80	9	56.01	56.30	-7	51,779	-0.01%
2021/06/01	4	55.92	7	55.80	55.80	-3	51,618	-0.01%
2021/05/31	17.1	56.30	39	56.12	55.90	-21.9	51,771	-0.04%
2021/05/28	8	55.34	28	55.31	55.50	-20	51,748	-0.04%
2021/05/27	14	53.51	26	53.51	54.40	-12	51,388	-0.02%
2021/05/26	14	54.10	2	54.30	54.40	12	51,390	0.02%
2021/05/25	23	54.14	2	54.30	54.30	21	52,113	0.04%
2021/05/24	15.1	53.59	20	53.70	53.90	-4.9	52,112	-0.01%
2021/05/21	53	54.91	27	54.38	54.20	26	52,164	0.05%
2021/05/20	48.1	54.02	21	53.86	53.30	27.1	51,138	0.05%
2021/05/19	16	54.33	19	53.71	54.30	-3	50,805	-0.01%
2021/05/18	1	53.50	19	52.36	53.50	-18	50,042	-0.04%
2021/05/17	10	49.40	9	49.58	48.65	1	49,415	0.00%
2021/05/14	5	51.60	14	51.54	51.50	-9	48,429	-0.02%
2021/05/13	25	51.04	35	51.14	51.10	-10	47,837	-0.02%
2021/05/12	31.1	52.12	23	53.39	52.30	8.1	46,707	0.02%
2021/05/11	23.1	57.22	19	57.48	56.60	4.1	44,799	0.01%
2021/05/10	13	58.00	17	57.80	58.20	-4	42,722	-0.01%
2021/05/07	2	55.15	6	55.02	55.10	-4	41,585	-0.01%
2021/05/06	11	55.36	2	54.50	54.40	9	41,421	0.02%
2021/05/05	12	53.39	4	53.75	53.60	8	40,596	0.02%
2021/05/04	1	51.30	10.2	51.50	51.70	-9.2	39,590	-0.02%
2021/05/03	4	53.40	11	53.60	52.60	-7	38,914	-0.02%
2021/04/29	3	52.50	28	52.48	52.30	-25	38,083	-0.07%
2021/04/28	13	53.08	3	53.40	53.00	10	37,858	0.03%
2021/04/27	3	52.77	8	52.54	52.90	-5	37,854	-0.01%
2021/04/26	20	52.00	15	52.07	52.10	5	37,332	0.01%
2021/04/23	15	50.83	7	50.73	50.90	8	37,028	0.02%
2021/04/22	0	50.90	11	51.02	50.70	-11	37,188	-0.03%
2021/04/21	2	50.60	4	50.60	50.90	-2	36,739	-0.01%
2021/04/20	2	51.70	0.1	51.10	51.40	1.9	36,446	0.01%
2021/04/19	2.5	51.58	26.8	51.11	51.60	-24.3	36,139	-0.07%
2021/04/16	2	49.20	71	49.33	49.85	-69	35,728	-0.19%
2021/04/15	81	49.53	5	49.80	49.80	76	36,111	0.21%
2021/04/14	1	48.30	15	48.59	48.55	-14	35,836	-0.04%
2021/04/13	4	49.35	6	49.24	49.00	-2	35,813	-0.01%
2021/04/12	15	48.76	8	48.82	48.80	7	35,490	0.02%
2021/04/09	5	47.25	5	47.15	47.25	0	34,922	0.00%
2021/04/08	0	47.80	5	47.80	47.65	-5	34,974	-0.01%
2021/04/07	0	47.70	1	47.95	48.00	-1	35,423	0.00%
2021/04/06	1	47.90	3	48.02	48.00	-2	35,289	-0.01%
2021/04/01	7	47.96	0	0.00	47.95	7	35,054	0.02%
2021/03/31	1.1	48.29	21	47.87	47.95	-20	34,785	-0.06%
2021/03/30	15	47.75	11	47.99	48.00	4	34,421	0.01%
2021/03/29	0	0.00	1	48.15	48.00	-1	34,025	0.00%
2021/03/26	1.4	47.44	6	47.31	47.60	-4.6	33,554	-0.01%
2021/03/25	0	0.00	1	47.00	46.85	-1	32,936	0.00%
2021/03/24	4	46.63	1	46.45	46.50	3	32,734	0.01%
2021/03/23	3	46.60	14	46.73	46.80	-11	32,299	-0.03%
2021/03/22	10	45.00	6	45.39	45.60	4	31,355	0.01%
2021/03/19	11	45.28	10	44.70	44.60	1	31,210	0.00%
2021/03/18	17	46.06	0	0.00	45.45	17	30,492	0.06%
2021/03/17	0	0.00	1	45.85	45.80	-1	30,786	0.00%
2021/03/16	2	46.20	15	46.50	46.45	-13	30,652	-0.04%
2021/03/15	29	46.85	16	46.84	46.70	13	30,476	0.04%
2021/03/12	12	45.74	8	45.82	45.90	4	29,745	0.01%
2021/03/11	47	45.93	39.6	46.31	45.75	7.5	29,369	0.03%
2021/03/10	11	44.39	23.1	44.40	44.55	-12.1	27,637	-0.04%
2021/03/09	8.1	44.00	158	43.70	44.30	-150	27,111	-0.55%	大賣/鉅額交易
2021/03/08	33	42.94	0	0.00	42.90	33	26,040	0.13%
2021/03/05	0	0.00	6	42.53	42.55	-6	25,732	-0.02%
2021/03/04	0	0.00	0.3	42.20	42.35	-0.3	26,329	0.00%
2021/03/03	21	42.65	10	42.70	42.55	11	26,140	0.04%
2021/02/26	10	42.53	1	42.60	41.95	9	25,574	0.04%
2021/02/25	21	43.21	105	43.55	43.60	-84	24,484	-0.34%	大賣/
2021/02/24	0	0.00	39	42.89	42.65	-39	23,685	-0.16%
2021/02/23	2	42.30	20.1	42.53	42.70	-18.1	23,411	-0.08%
2021/02/22	0	0.00	8	42.05	42.05	-8	23,044	-0.03%
2021/02/19	2	41.80	1	41.65	41.85	1	23,212	0.00%
2021/02/18	0	0.00	9	42.32	42.20	-9	23,510	-0.04%
2021/02/17	0	0.00	12	41.58	41.95	-12	23,256	-0.05%
2021/02/05	5	40.60	0	0.00	40.60	5	22,569	0.02%
2021/02/04	3	40.50	1	40.55	40.70	2	22,690	0.01%
2021/02/03	20	40.35	20	40.29	40.30	0	23,248	0.00%
2021/02/02	25	40.27	0	0.00	40.30	25	23,781	0.11%
2021/02/01	3	39.98	0	0.00	39.90	3	23,619	0.01%
2021/01/29	31	40.19	40.1	40.12	39.90	-9.1	23,454	-0.04%
2021/01/28	14	40.10	0	0.00	40.10	14	23,051	0.06%
2021/01/27	5	40.60	0	0.00	40.50	5	22,758	0.02%
2021/01/26	0.1	40.70	0	0.00	40.50	0.1	22,636	0.00%
2021/01/25	5	40.70	5	40.95	41.00	0	22,281	0.00%
2021/01/22	1	40.65	0	0.00	40.55	1	22,278	0.00%
2021/01/21	4	40.90	0	0.00	40.65	4	22,163	0.02%
2021/01/20	36.2	41.01	34	40.88	40.65	2.2	22,023	0.01%
2021/01/19	0	0.00	5	41.50	41.35	-5	21,456	-0.02%
2021/01/18	14	41.25	1	41.25	41.20	13	21,418	0.06%
2021/01/15	208.1	42.19	6.3	42.06	41.80	201.8	21,144	0.95%	大買/鉅額交易
2021/01/14	29	42.23	25.2	42.31	42.50	3.8	20,941	0.02%
2021/01/13	31	42.48	14	42.35	42.40	17	20,773	0.08%
2021/01/12	33	42.64	3	42.48	42.30	30	20,539	0.15%
2021/01/11	10	42.45	20	42.70	42.60	-10	20,111	-0.05%
2021/01/08	5	42.52	42	42.13	42.85	-37	19,630	-0.19%
2021/01/07	51	41.90	15	41.72	41.90	36	19,033	0.19%
2021/01/06	1	41.60	0	0.00	41.55	1	18,772	0.01%
2021/01/05	0	0.00	5	42.15	42.10	-5	18,538	-0.03%
2021/01/04	15.1	41.97	5	42.00	42.05	10.1	18,450	0.05%
2020/12/31	20	42.33	45	42.44	42.25	-25	18,361	-0.14%
2020/12/30	138	41.83	109	41.95	42.20	29	18,042	0.16%	大買/大賣/
2020/12/28	1	41.20	1	41.25	41.30	0	17,426	0.00%
2020/12/25	0	0.00	5	41.13	41.15	-5	17,445	-0.03%
2020/12/24	5	41.03	0	0.00	41.00	5	17,480	0.03%
2020/12/22	1	41.30	1	41.05	41.05	0	17,563	0.00%
2020/12/21	2	41.15	1	41.55	41.55	1	17,838	0.01%
2020/12/17	0	0.00	2	41.20	41.35	-2	17,886	-0.01%
2020/12/15	3	41.25	1	40.95	41.10	2	18,107	0.01%
2020/12/14	8	41.92	0	0.00	41.80	8	18,052	0.04%
2020/12/11	23.1	41.82	34	41.91	41.95	-10.9	17,874	-0.06%
2020/12/10	0	0.00	3	41.33	41.45	-3	17,252	-0.02%
2020/12/09	19	40.76	5	40.65	41.00	14	16,918	0.08%
2020/12/08	3	40.52	1	40.50	40.95	2	16,800	0.01%
2020/12/04	11	40.31	0	0.00	40.75	11	16,401	0.07%
2020/12/03	0	0.00	10	40.40	40.30	-10	16,082	-0.06%
2020/12/02	20	40.49	0	0.00	40.50	20	15,847	0.13%
2020/12/01	10	40.55	5	40.45	40.70	5	15,754	0.03%
2020/11/30	0	0.00	15.3	41.40	40.40	-15.3	15,706	-0.10%
2020/11/27	16	41.36	0	0.00	41.35	16	15,118	0.11%
2020/11/26	6	41.45	0	0.00	41.50	6	15,129	0.04%
2020/11/25	0	0.00	0.6	41.55	41.45	-0.6	15,243	0.00%
2020/11/24	1	41.55	0	0.00	41.50	1	15,216	0.01%
2020/11/23	0	0.00	2	41.73	41.70	-2	15,219	-0.01%
2020/11/20	3	41.20	0	0.00	41.30	3	15,158	0.02%
2020/11/19	1	41.55	6	41.67	41.50	-5	15,078	-0.03%
2020/11/18	2	41.68	33	41.80	41.80	-31	14,889	-0.21%
2020/11/17	38	41.38	25.3	41.35	41.50	12.7	14,523	0.09%
2020/11/16	1	40.80	12	40.90	40.95	-11	14,234	-0.08%
2020/11/13	0	0.00	2	40.40	40.55	-2	14,240	-0.01%
2020/11/12	0	0.00	1	40.35	40.55	-1	14,160	-0.01%
2020/11/11	20	41.00	19	40.90	41.25	1	13,958	0.01%
2020/11/10	1	40.20	12	40.36	40.40	-11	13,287	-0.08%
2020/11/09	0	0.00	5	39.58	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	39.15	0	0.00	39.20	1	12,944	0.01%
2020/11/04	0	0.00	6	39.05	39.15	-6	13,025	-0.05%
2020/11/03	0	0.00	8	38.86	38.90	-8	12,916	-0.06%
2020/11/02	2	38.35	2	38.60	38.65	0	12,939	0.00%
2020/10/30	3	38.30	1	38.40	38.40	2	12,953	0.02%
2020/10/29	5	38.20	20	38.25	38.15	-15	12,795	-0.12%
2020/10/28	2	38.55	2	38.53	38.60	0	12,906	0.00%
2020/10/27	3	38.65	1	38.75	38.60	2	13,093	0.02%
2020/10/26	0	0.00	3	38.80	38.95	-3	13,285	-0.02%
2020/10/23	1	38.45	11	38.51	38.60	-10	13,364	-0.07%
2020/10/22	0	0.00	11	38.50	38.50	-11	13,557	-0.08%
2020/10/21	1	38.30	3	38.50	38.40	-2	13,560	-0.01%
2020/10/20	5	38.35	1	38.40	38.45	4	13,633	0.03%
2020/10/16	8	38.23	0	0.00	38.15	8	13,761	0.06%
2020/10/15	5	38.30	0	0.00	38.20	5	13,918	0.04%
2020/10/14	5	38.63	0	0.00	38.60	5	13,826	0.04%
2020/10/13	3	38.50	0	0.00	38.45	3	13,800	0.02%
2020/10/12	6	38.33	1	38.60	38.60	5	13,841	0.04%
2020/10/08	1	38.40	0	0.00	38.45	1	13,875	0.01%
2020/10/06	0	0.00	1	38.80	38.65	-1	13,931	-0.01%
2020/10/05	2	38.53	0	0.00	38.45	2	14,007	0.01%
2020/09/30	2	38.70	0	0.00	38.60	2	14,128	0.01%
2020/09/29	2	38.70	3	38.73	38.70	-1	14,196	-0.01%
2020/09/28	4	38.39	3	38.45	38.55	1	14,372	0.01%
2020/09/25	8	38.12	1	38.15	38.10	7	14,579	0.05%
2020/09/24	83	38.17	1	38.40	38.00	82	14,574	0.56%
2020/09/23	7	38.70	1	38.80	39.00	6	14,327	0.04%
2020/09/22	0	0.00	2	38.98	39.00	-2	14,432	-0.01%
2020/09/21	1	39.25	0	0.00	39.10	1	14,877	0.01%
2020/09/18	1	39.50	0	0.00	39.50	1	14,881	0.01%
2020/09/17	2	39.75	0	0.00	39.65	2	14,810	0.01%
2020/09/15	2	40.05	0	0.00	40.10	2	14,830	0.01%
2020/09/14	0	0.00	1	40.10	40.10	-1	14,989	-0.01%
2020/09/11	0	0.00	12	39.71	39.90	-12	15,115	-0.08%
2020/09/10	2	39.53	76	39.52	39.75	-74	15,285	-0.48%
2020/09/09	77	39.40	6	39.14	39.45	71	15,487	0.46%
2020/09/08	0	0.00	16	39.35	39.55	-16	15,642	-0.10%
2020/09/03	1	39.65	10	39.70	39.85	-9	16,380	-0.05%
2020/09/02	2	39.68	5	39.75	39.55	-3	16,465	-0.02%
2020/09/01	1	39.80	5.1	39.75	39.85	-4.1	16,564	-0.02%
2020/08/31	1	39.90	0	0.00	39.85	1	16,599	0.01%
2020/08/28	1	40.05	0	0.00	39.95	1	16,722	0.01%
2020/08/25	5	40.50	1	40.30	40.50	4	17,329	0.02%
2020/08/20	13	40.02	3	40.07	39.80	10	17,855	0.06%
2020/08/19	0	0.00	20	40.78	40.55	-20	17,898	-0.11%
2020/08/18	10	40.50	0	0.00	40.60	10	17,722	0.06%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	12	40.48	40.70	-12	17,963	-0.07%
2020/08/12	12	40.35	1	40.45	40.45	11	17,944	0.06%
2020/08/11	1	40.00	1.7	39.97	39.95	-0.7	17,791	0.00%
2020/08/10	2	39.95	8	40.39	40.45	-6	17,663	-0.03%
2020/08/06	0	0.00	6	40.25	40.20	-6	17,597	-0.03%
2020/08/05	0	0.00	1	39.90	39.85	-1	17,608	-0.01%
2020/08/04	0	0.00	1	39.70	39.80	-1	17,688	-0.01%
2020/08/03	3	39.23	18	39.48	39.25	-15	17,735	-0.08%
2020/07/31	19	39.75	0	0.00	39.60	19	17,563	0.11%
2020/07/30	3	39.83	0	0.00	40.10	3	17,425	0.02%
2020/07/29	4	40.10	23	40.04	40.10	-19	17,321	-0.11%
2020/07/28	33	39.69	1	40.00	39.65	32	17,566	0.18%
2020/07/27	2	40.00	8	40.10	39.75	-6	17,939	-0.03%
2020/07/21	0	0.00	10	40.50	40.40	-10	17,927	-0.06%
2020/07/17	0	0.00	2	40.55	40.50	-2	17,823	-0.01%
2020/07/16	1	40.60	0	0.00	40.55	1	17,975	0.01%
2020/07/15	1	40.70	2	40.77	40.65	-1	17,924	-0.01%
2020/07/13	1	40.70	1	40.60	40.95	0	18,211	0.00%
2020/07/09	0	0.00	2	40.90	40.60	-2	18,417	-0.01%
2020/07/08	2	40.90	0	0.00	40.95	2	18,388	0.01%
2020/07/07	5.3	41.09	8	40.90	40.95	-2.7	18,681	-0.01%
2020/07/03	0	0.00	6.6	40.61	40.75	-6.6	18,579	-0.04%
2020/07/02	2	40.45	1	40.40	40.30	1	18,729	0.01%
2020/07/01	1	40.40	0	0.00	40.35	1	18,993	0.01%
2020/06/30	1	41.90	0	0.00	41.85	1	18,782	0.01%
2020/06/29	4	41.95	0	0.00	41.90	4	18,456	0.02%
2020/06/23	0	0.00	1	42.25	42.30	-1	18,481	-0.01%
2020/06/22	0	0.00	9	42.09	42.10	-9	18,405	-0.05%
2020/06/19	0	0.00	34	42.05	42.10	-34	18,574	-0.18%
2020/06/18	1	42.00	1	42.10	42.15	0	18,626	0.00%
2020/06/17	0	0.00	8	42.11	42.20	-8	18,642	-0.04%
2020/06/16	1	41.40	4	41.60	41.90	-3	19,027	-0.02%
2020/06/15	0	0.00	10	41.60	40.90	-10	19,490	-0.05%
2020/06/12	0	0.00	2	40.35	40.70	-2	19,726	-0.01%
2020/06/11	35	41.71	1	41.50	41.00	34	20,145	0.17%
2020/06/10	0	0.00	2	42.40	42.35	-2	20,108	-0.01%
2020/06/05	10	41.70	0	0.00	41.60	10	21,311	0.05%
2020/06/04	3	41.50	8	41.53	41.55	-5	21,536	-0.02%
2020/06/03	7.9	41.25	10	40.90	41.40	-2.1	21,897	-0.01%
2020/06/02	6.4	40.26	2	40.43	40.35	4.4	21,748	0.02%
2020/06/01	2	40.40	1	40.35	40.25	1	21,626	0.00%
2020/05/29	0	0.00	1	39.85	40.05	-1	21,638	0.00%
2020/05/28	10	39.56	0	0.00	39.50	10	21,492	0.05%
2020/05/27	0.1	40.10	5	40.15	40.15	-4.9	21,928	-0.02%
2020/05/26	0	0.00	22	40.00	39.90	-22	22,372	-0.10%
2020/05/25	1	39.10	0	0.00	39.15	1	22,190	0.00%
2020/05/22	9	39.63	0	0.00	39.25	9	22,264	0.04%
2020/05/21	0	0.00	3	39.87	39.95	-3	22,347	-0.01%
2020/05/20	3	39.62	0	0.00	39.65	3	22,296	0.01%
2020/05/19	5.5	39.50	0	0.00	39.45	5.5	22,238	0.02%
2020/05/18	1	39.00	2	39.03	39.00	-1	22,156	0.00%
2020/05/15	2	39.23	79	39.12	39.05	-77	22,160	-0.35%
2020/05/14	26	39.37	2	39.23	39.15	24	22,118	0.11%
2020/05/13	1	39.45	0	0.00	39.55	1	22,045	0.00%
2020/05/12	1	39.35	5	39.53	39.60	-4	22,039	-0.02%
2020/05/11	3	39.85	4.2	39.75	39.60	-1.2	22,106	-0.01%
2020/05/08	1	39.25	1	39.30	39.25	0	22,176	0.00%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	2	38.90	0	0.00	38.80	2	22,195	0.01%
2020/05/04	55	38.71	20	38.60	38.80	35	22,279	0.16%
2020/04/30	21	39.77	7	39.64	39.90	14	22,046	0.06%
2020/04/29	27	38.74	6	38.51	38.45	21	21,797	0.10%
2020/04/28	2	38.00	1	38.00	38.00	1	21,841	0.00%
2020/04/23	1	37.20	1	37.45	37.25	0	22,786	0.00%
2020/04/22	13	37.03	0.1	37.30	37.20	12.9	22,804	0.06%
2020/04/21	6	37.38	0	0.00	37.00	6	22,784	0.03%
2020/04/17	0	0.00	6	38.21	38.20	-6	23,025	-0.03%
2020/04/15	3	38.22	0	0.00	38.30	3	22,791	0.01%
2020/04/14	1	37.65	0	0.00	38.00	1	22,766	0.00%
2020/04/13	6	37.75	0	0.00	37.40	6	22,579	0.03%
2020/04/10	1	37.20	4	37.41	37.80	-3	22,597	-0.01%
2020/04/09	0	0.00	2	36.10	36.20	-2	22,305	-0.01%
2020/04/08	2	35.80	24	35.86	35.75	-22	22,189	-0.10%
2020/04/07	1	35.05	0	0.00	35.35	1	21,984	0.00%
2020/04/06	22	35.11	0	0.00	35.05	22	21,787	0.10%
2020/04/01	2	35.25	1	35.55	35.25	1	21,471	0.00%
2020/03/31	1	36.00	1	36.00	35.30	0	21,392	0.00%
2020/03/30	2	35.20	13	35.14	35.80	-11	21,116	-0.05%
2020/03/27	1	35.70	63.8	35.89	35.80	-62.8	20,967	-0.30%
2020/03/25	2.1	35.45	16	35.53	35.30	-13.9	20,728	-0.07%
2020/03/24	0	0.00	4	35.21	34.65	-4	20,552	-0.02%
2020/03/23	0	0.00	14	34.35	34.15	-14	20,477	-0.07%
2020/03/20	26	35.21	2	35.28	35.10	24	20,413	0.12%
2020/03/19	16.1	33.87	60	33.82	34.00	-43.9	19,997	-0.22%
2020/03/18	41	34.88	2	35.00	34.65	39	19,782	0.20%
2020/03/17	5	35.00	13	35.07	35.00	-8	19,559	-0.04%
2020/03/16	1	35.90	10	35.83	35.80	-9	19,289	-0.05%
2020/03/13	20	36.34	1.5	35.79	37.00	18.5	18,926	0.10%
2020/03/12	44	37.90	12	37.80	37.50	32	18,171	0.18%
2020/03/11	19	38.99	1	39.00	38.60	18	17,595	0.10%
2020/03/10	0	0.00	5	38.80	39.00	-5	17,509	-0.03%
2020/03/09	44	38.63	1	38.40	38.55	43	17,666	0.24%
2020/03/06	13	39.57	0	0.00	39.50	13	16,962	0.08%
2020/03/05	5	40.10	2	40.15	40.15	3	16,604	0.02%
2020/03/04	3	39.72	0	0.00	39.75	3	16,734	0.02%
2020/03/03	22	39.90	5	39.80	39.80	17	16,625	0.10%
2020/03/02	25	39.39	277.6	39.54	39.50	-252.6	16,401	-1.54%	大賣/鉅額交易
2020/02/27	21	40.18	0	0.00	40.05	21	16,358	0.13%
2020/02/26	34	40.52	0	0.00	40.65	34	15,944	0.21%
2020/02/25	1	40.75	14	40.80	40.70	-13	15,823	-0.08%
2020/02/21	6	41.35	0	0.00	41.30	6	15,705	0.04%
2020/02/20	15	41.70	0	0.00	41.60	15	15,756	0.10%
2020/02/18	10	41.30	3	41.50	41.50	7	15,879	0.04%
2020/02/17	0	0.00	1	41.30	41.40	-1	15,918	-0.01%
2020/02/12	0	0.00	3	41.95	41.80	-3	16,482	-0.02%
2020/02/11	3	41.53	3	41.67	41.65	0	16,604	0.00%
2020/02/10	0.4	41.00	0	0.00	40.90	0.4	17,085	0.00%
2020/02/07	1	41.15	3	41.05	41.05	-2	18,245	-0.01%
2020/02/06	0	0.00	10	41.48	41.50	-10	18,469	-0.05%
2020/02/05	1	40.60	22	40.87	40.95	-21	18,523	-0.11%
2020/02/04	3	40.70	1	40.40	40.70	2	18,629	0.01%
2020/02/03	3	39.95	17	40.15	40.20	-14	18,821	-0.07%
2020/01/31	2	40.90	1	40.70	40.65	1	18,706	0.01%
2020/01/30	13	40.95	3	41.53	40.60	10	18,516	0.05%
2020/01/20	0	0.00	21	43.05	43.10	-21	17,715	-0.12%
2020/01/17	30	42.95	0	0.00	43.10	30	17,677	0.17%
2020/01/16	0	0.00	9	42.85	42.95	-9	17,637	-0.05%
2020/01/15	0	0.00	25	42.78	42.90	-25	17,693	-0.14%
2020/01/14	35	42.97	3	43.00	42.85	32	17,768	0.18%
2020/01/13	23	42.77	1	42.75	42.85	22	17,602	0.12%
2020/01/10	1	42.05	0	0.00	42.05	1	17,528	0.01%
2020/01/09	10	41.95	0	0.00	42.00	10	17,525	0.06%
2020/01/08	12	41.84	3	41.95	41.80	9	17,684	0.05%
2020/01/07	0	0.00	1	42.15	42.20	-1	17,626	-0.01%
2020/01/06	2	42.60	0	0.00	42.25	2	17,702	0.01%
2020/01/03	10	42.70	0	0.00	42.80	10	17,577	0.06%
2019/12/31	0	0.00	20	42.55	42.55	-20	17,551	-0.11%
2019/12/27	2	42.65	1	42.65	42.70	1	17,644	0.01%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/25	0	0.00	22	42.60	42.60	-22	17,752	-0.12%
2019/12/23	3	42.65	22	42.65	42.80	-19	17,963	-0.11%
2019/12/20	2	42.65	0	0.00	42.80	2	17,985	0.01%
2019/12/18	22	42.85	1	43.00	43.00	21	17,810	0.12%
2019/12/17	3	42.85	2.4	42.88	42.95	0.6	17,822	0.00%
2019/12/16	13	42.99	28	43.00	42.90	-15	17,741	-0.08%
2019/12/13	71	42.85	58	42.89	42.90	13	17,562	0.07%
2019/12/12	1	42.65	3.1	42.45	42.45	-2.1	17,156	-0.01%
2019/12/11	0	0.00	6.2	42.34	42.40	-6.2	16,948	-0.04%
2019/12/09	5	41.25	9	41.25	41.30	-4	16,725	-0.02%
2019/12/06	21	41.28	2	41.30	41.25	19	16,803	0.11%
2019/12/05	1	41.40	1.1	41.45	41.50	-0.1	16,719	0.00%
2019/12/04	2	41.30	14	41.35	41.30	-12	16,638	-0.07%
2019/12/02	0	0.00	0.3	41.80	41.65	-0.3	16,325	0.00%
2019/11/29	0	0.00	1	42.25	41.70	-1	16,305	-0.01%
2019/11/27	1	42.30	0	0.00	42.30	1	16,237	0.01%
2019/11/26	1	42.40	2.2	42.34	42.00	-1.2	16,257	-0.01%
2019/11/21	0	0.00	0.2	42.10	42.05	-0.2	15,785	0.00%
2019/11/20	3	42.32	2	42.30	42.30	1	15,725	0.01%
2019/11/19	0	0.00	1	42.60	42.70	-1	15,676	-0.01%
2019/11/18	1	42.70	0	0.00	42.75	1	15,622	0.01%
2019/11/14	1	42.35	2	42.05	42.15	-1	15,650	-0.01%
2019/11/13	5	42.45	0	0.00	42.35	5	16,314	0.03%
2019/11/11	0	0.00	5	42.45	42.25	-5	16,218	-0.03%
2019/11/08	0	0.00	2	42.55	42.70	-2	16,126	-0.01%
2019/11/07	5	43.45	91	43.23	42.90	-86	15,987	-0.54%
2019/11/06	102	42.80	6	42.60	43.00	96	15,346	0.63%	大買/
2019/11/05	1	41.35	4	41.31	41.45	-3	14,376	-0.02%
2019/11/04	0.6	41.00	2	40.50	40.95	-1.4	14,252	-0.01%
2019/11/01	5.5	40.40	0	0.00	40.10	5.5	14,271	0.04%
2019/10/31	0	0.00	5	40.80	40.30	-5	14,303	-0.03%
2019/10/30	5.5	41.00	1	40.80	40.85	4.5	14,093	0.03%
2019/10/29	1	41.10	0	0.00	41.15	1	14,014	0.01%
2019/10/25	0	0.00	2	41.00	41.00	-2	13,828	-0.01%
2019/10/24	5	41.00	0	0.00	41.15	5	13,751	0.04%
2019/10/23	1	41.15	0	0.00	40.95	1	13,685	0.01%
2019/10/22	2	41.38	1	41.50	41.50	1	13,627	0.01%
2019/10/21	1	41.10	1	41.30	41.30	0	13,518	0.00%
2019/10/18	1	41.10	2.9	41.17	41.30	-1.9	13,581	-0.01%
2019/10/17	0	0.00	1	41.20	41.30	-1	13,439	-0.01%
2019/10/16	0	0.00	5	41.03	41.10	-5	13,435	-0.04%
2019/10/14	3	40.75	1	40.70	40.65	2	13,459	0.01%
2019/10/09	0	0.00	3	40.50	40.55	-3	13,440	-0.02%
2019/10/08	0	0.00	11	40.80	40.50	-11	13,540	-0.08%
2019/10/07	1	40.60	0	0.00	40.40	1	13,502	0.01%
2019/10/04	0	0.00	5	40.58	40.60	-5	13,625	-0.04%
2019/10/03	1	40.30	0	0.00	40.30	1	13,615	0.01%
2019/10/02	3	40.97	0	0.00	40.90	3	13,633	0.02%
2019/10/01	0	0.00	1	41.40	41.25	-1	13,634	-0.01%
2019/09/27	2	41.08	1	41.15	40.90	1	13,616	0.01%
2019/09/26	2	41.60	1	41.20	41.20	1	13,673	0.01%
2019/09/25	1	41.50	1	41.50	41.45	0	13,724	0.00%
2019/09/20	0	0.00	1	41.70	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	1	41.80	41.85	-1	14,570	-0.01%
2019/09/18	1	41.70	3	41.62	41.75	-2	14,537	-0.01%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	1	41.55	1	41.55	41.50	0	14,586	0.00%
2019/09/10	2	41.30	30	41.25	41.40	-28	14,594	-0.19%
2019/09/09	0	0.00	20	40.96	40.95	-20	14,497	-0.14%
2019/09/06	1	40.55	3	40.80	40.80	-2	14,462	-0.01%
2019/09/05	1	40.30	8	40.44	40.50	-7	14,418	-0.05%
2019/09/04	1	40.00	1	40.00	39.95	0	14,295	0.00%
2019/09/03	3	39.97	1	40.05	39.80	2	14,539	0.01%
2019/09/02	1	40.00	0	0.00	39.95	1	14,675	0.01%
2019/08/30	0	0.00	5	39.95	40.15	-5	14,765	-0.03%
2019/08/29	2	39.63	0	0.00	39.50	2	14,673	0.01%
2019/08/28	2	39.90	0	0.00	39.95	2	14,763	0.01%
2019/08/26	13	39.42	0	0.00	39.50	13	14,823	0.09%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/22	5.2	39.65	2	39.45	39.45	3.2	14,954	0.02%
2019/08/21	1	39.70	6	39.65	39.50	-5	16,263	-0.03%
2019/08/20	2	39.75	8	39.79	39.70	-6	16,260	-0.04%
2019/08/19	6	40.04	2	40.03	40.00	4	16,339	0.02%
2019/08/16	98	39.06	37	39.11	39.55	61	16,312	0.37%
2019/08/15	70	39.36	0	0.00	39.35	70	15,763	0.44%
2019/08/14	21	39.81	0	0.00	39.75	21	15,935	0.13%
2019/08/13	62	39.88	0	0.00	39.80	62	16,024	0.39%
2019/08/12	0	0.00	1	40.30	40.00	-1	16,218	-0.01%
2019/08/08	21	39.95	1	39.95	39.95	20	16,545	0.12%
2019/08/07	20	39.75	2	39.80	39.80	18	16,841	0.11%
2019/08/06	5	39.61	3	39.72	39.90	2	17,733	0.01%
2019/08/05	48	39.99	1	40.05	39.95	47	18,089	0.26%
2019/08/02	23	40.07	1	40.00	40.10	22	18,151	0.12%
2019/08/01	11	40.50	0	0.00	40.50	11	18,301	0.06%
2019/07/31	6	40.84	2	40.88	40.80	4	18,319	0.02%
2019/07/26	2	41.18	0	0.00	41.15	2	18,848	0.01%
2019/07/25	0	0.00	0.2	41.25	41.20	-0.2	19,265	0.00%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/22	13	41.07	0	0.00	41.40	13	19,369	0.07%
2019/07/18	4	41.10	0	0.00	41.10	4	19,312	0.02%
2019/07/17	2	41.35	0	0.00	41.30	2	19,217	0.01%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	2	41.68	0	0.00	41.65	2	18,852	0.01%
2019/07/12	1	41.60	0	0.00	41.60	1	18,882	0.01%
2019/07/11	2	42.00	0	0.00	41.95	2	18,952	0.01%
2019/07/08	1	42.15	1	42.00	41.95	0	19,251	0.00%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	1	42.80	42.50	-1	19,631	-0.01%
2019/07/02	1	42.30	0	0.00	42.65	1	20,241	0.00%
2019/07/01	6	42.24	24	42.35	42.70	-18	20,202	-0.09%
2019/06/27	0	0.00	3	43.12	43.20	-3	19,625	-0.02%
2019/06/25	1	42.60	1	42.65	42.60	0	19,924	0.00%
2019/06/21	0	0.00	0.1	42.30	42.30	-0.1	20,370	0.00%
2019/06/17	1	41.80	1	41.85	41.65	0	20,707	0.00%
2019/06/14	5	41.50	0	0.00	41.30	5	21,035	0.02%
2019/06/11	0	0.00	1	41.60	42.10	-1	21,226	0.00%
2019/06/04	0	0.00	3	41.47	41.45	-3	20,924	-0.01%
2019/05/31	3	40.85	0	0.00	40.80	3	20,935	0.01%
2019/05/29	2.2	40.39	0	0.00	40.30	2.2	21,156	0.01%
2019/05/28	6	40.43	0	0.00	40.35	6	21,292	0.03%
2019/05/27	1	40.85	0	0.00	40.75	1	20,084	0.00%
2019/05/24	2	40.98	0	0.00	40.60	2	20,117	0.01%
2019/05/23	5	40.82	0	0.00	41.00	5	20,017	0.02%
2019/05/22	2	41.08	38	41.10	41.15	-36	20,047	-0.18%
2019/05/21	35	41.27	9	41.06	41.50	26	20,045	0.13%
2019/05/17	13	40.00	0	0.00	40.00	13	19,779	0.07%
2019/05/16	41	40.35	1	40.00	40.00	40	19,523	0.20%
2019/05/15	17	41.06	0	0.00	40.95	17	19,277	0.09%
2019/05/14	1,130	40.52	5	40.48	40.45	1,125	19,168	5.87%	大買/鉅額交易
2019/05/13	66	42.10	2	42.08	41.95	64	18,279	0.35%
2019/05/10	3	43.57	0	0.00	43.20	3	17,969	0.02%
2019/05/09	25	43.72	1	43.55	43.50	24	18,064	0.13%
2019/05/08	14	44.05	5	44.05	44.05	9	17,820	0.05%
2019/05/07	2	44.43	0	0.00	44.35	2	17,976	0.01%
2019/05/06	3	44.50	1	44.45	44.50	2	18,096	0.01%
2019/05/03	5	45.30	5	45.40	45.45	0	17,979	0.00%
2019/05/02	6.5	45.29	5	45.61	45.65	1.5	17,838	0.01%
2019/04/30	0	0.00	2	44.70	44.70	-2	17,602	-0.01%
2019/04/29	1	44.70	0	0.00	44.60	1	17,665	0.01%
2019/04/26	1	44.40	0	0.00	44.50	1	17,852	0.01%
2019/04/19	0	0.00	1.3	44.44	44.35	-1.3	19,298	-0.01%
2019/04/18	3	44.07	0	0.00	44.20	3	19,368	0.02%
2019/04/17	2	44.15	1	44.20	44.10	1	19,526	0.01%
2019/04/16	10	44.09	1	44.15	44.10	9	19,348	0.05%
2019/04/15	1	44.15	0	0.00	44.15	1	19,302	0.01%
2019/04/12	0	0.00	1	44.10	44.10	-1	19,307	-0.01%
2019/04/11	0	0.00	4.2	44.43	44.15	-4.2	19,349	-0.02%
2019/04/10	3	44.20	0.2	44.30	44.20	2.8	19,157	0.01%
2019/04/09	3.2	44.24	0	0.00	44.30	3.2	18,921	0.02%
2019/04/08	16	44.39	2	44.30	44.30	14	18,599	0.08%
2019/04/03	2	44.80	0	0.00	44.80	2	18,081	0.01%
2019/04/02	5	44.90	2	44.93	44.80	3	18,020	0.02%
2019/04/01	1	44.70	7	44.99	44.50	-6	18,047	-0.03%
2019/03/29	0	0.00	2	44.50	44.95	-2	17,832	-0.01%
2019/03/28	5	44.07	0	0.00	44.00	5	17,709	0.03%
2019/03/27	4.1	44.55	1	44.60	44.50	3.1	17,366	0.02%
2019/03/26	4	45.35	0	0.00	45.25	4	17,108	0.02%
2019/03/25	3	45.40	0	0.00	45.40	3	17,067	0.02%
2019/03/22	1	46.15	1	46.05	46.20	0	16,893	0.00%
2019/03/21	1	46.75	0	0.00	46.75	1	16,784	0.01%
2019/03/20	0	0.00	1	46.90	46.95	-1	16,780	-0.01%
2019/03/19	0.4	46.65	10	46.60	46.65	-9.7	16,896	-0.06%
2019/03/18	1	45.70	3	45.65	45.80	-2	16,574	-0.01%
2019/03/15	1.2	45.45	1	45.30	45.45	0.2	16,518	0.00%
2019/03/14	1	45.20	0	0.00	45.10	1	16,273	0.01%
2019/03/12	0	0.00	1	45.05	45.00	-1	16,479	-0.01%
2019/03/11	2	44.48	0	0.00	44.40	2	16,510	0.01%
2019/03/08	1	44.45	0	0.00	44.45	1	16,503	0.01%
2019/03/06	2	44.88	0	0.00	44.95	2	16,792	0.01%
2019/03/04	8	44.53	2	44.60	44.90	6	17,057	0.04%
2019/02/27	2	45.20	0	0.00	45.30	2	16,897	0.01%
2019/02/26	1	45.50	0	0.00	45.50	1	16,689	0.01%
2019/02/22	5	45.15	0	0.00	45.40	5	16,537	0.03%
2019/02/21	1	45.05	0	0.00	45.40	1	16,449	0.01%
2019/02/20	1	45.10	4	44.90	45.15	-3	16,347	-0.02%
2019/02/15	10	44.55	0	0.00	44.20	10	15,981	0.06%
2019/02/14	0	0.00	3	44.60	44.55	-3	15,903	-0.02%
2019/02/13	8	44.06	1	44.35	44.30	7	15,657	0.04%
2019/02/12	6	43.95	0	0.00	43.90	6	15,578	0.04%
2019/02/11	4.3	43.65	0	0.00	43.55	4.3	15,524	0.03%
2019/01/30	1	43.70	0	0.00	43.60	1	15,374	0.01%
2019/01/29	1	43.75	0	0.00	43.90	1	15,060	0.01%
2019/01/28	3.2	43.55	1	43.60	43.80	2.2	14,887	0.01%
2019/01/25	2.2	43.59	1	43.60	43.50	1.2	14,644	0.01%
2019/01/23	6	43.80	0	0.00	43.75	6	14,456	0.04%
2019/01/22	0	0.00	1	44.10	44.20	-1	14,399	-0.01%
2019/01/18	0	0.00	10	43.40	43.50	-10	14,615	-0.07%
2019/01/17	10	43.90	1	43.90	43.80	9	14,497	0.06%
2019/01/16	4	43.54	0	0.00	43.60	4	14,322	0.03%
2019/01/15	13	44.01	0	0.00	43.75	13	14,030	0.09%
2019/01/14	3	44.58	0	0.00	44.40	3	13,493	0.02%
2019/01/10	0	0.00	1	45.90	45.85	-1	13,374	-0.01%
2019/01/09	0	0.00	3	45.88	45.95	-3	13,385	-0.02%
2019/01/08	2	45.35	0	0.00	45.15	2	13,203	0.02%
2019/01/07	4	45.10	0	0.00	45.20	4	13,425	0.03%
2019/01/04	5	44.70	5	44.75	44.55	0	13,467	0.00%
2019/01/03	2	45.28	0	0.00	45.15	2	13,852	0.01%
2019/01/02	12	45.90	0	0.00	45.90	12	13,837	0.09%
2018/12/28	0	0.00	1	46.75	47.00	-1	13,810	-0.01%
2018/12/27	1	46.60	1	46.55	46.70	0	14,054	0.00%
2018/12/26	0	0.00	4	46.00	46.00	-4	14,215	-0.03%
2018/12/25	4	45.95	0	0.00	46.00	4	14,341	0.03%
2018/12/24	1	46.30	0	0.00	46.50	1	14,365	0.01%
2018/12/19	50	47.00	0	0.00	47.25	50	14,318	0.35%
2018/12/14	4	47.64	0	0.00	47.55	4	14,530	0.03%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/11	5	47.60	0.3	47.70	47.60	4.7	13,953	0.03%
2018/12/10	3	47.57	0	0.00	47.60	3	13,959	0.02%
2018/12/06	1	48.00	0	0.00	48.25	1	14,017	0.01%
2018/12/05	7	48.29	0	0.00	48.40	7	14,099	0.05%
2018/12/04	1	48.70	0	0.00	48.95	1	14,067	0.01%
2018/12/03	4	49.10	1	49.10	49.10	3	13,952	0.02%
2018/11/30	2	48.80	0	0.00	48.55	2	13,946	0.01%
2018/11/28	7	48.74	0	0.00	48.80	7	13,485	0.05%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	68	49.69	0	0.00	49.55	68	13,145	0.52%
2018/11/20	1	50.20	67	50.20	50.20	-66	12,820	-0.51%
2018/11/08	0	0.00	2	50.65	50.90	-2	13,006	-0.02%
2018/11/06	0	0.00	1	49.55	49.40	-1	12,829	-0.01%
2018/10/31	1	48.40	0	0.00	49.00	1	12,645	0.01%
2018/10/30	5	48.10	0	0.00	48.35	5	12,477	0.04%
2018/10/26	1	47.00	0	0.00	47.40	1	12,309	0.01%
2018/10/25	1	48.80	3	48.75	48.70	-2	11,924	-0.02%
2018/10/19	3	49.70	0	0.00	50.30	3	11,770	0.03%
2018/10/18	3	49.88	0	0.00	50.00	3	11,657	0.03%
2018/10/16	8	50.16	0	0.00	50.40	8	11,549	0.07%
2018/10/15	1	49.85	2	50.20	50.00	-1	11,464	-0.01%
2018/10/12	1	49.80	0	0.00	50.60	1	11,252	0.01%
2018/10/11	1	50.50	0	0.00	50.10	1	11,086	0.01%
2018/10/05	2	51.25	0	0.00	51.20	2	10,408	0.02%
2018/10/04	0	0.00	2	51.80	51.70	-2	10,304	-0.02%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	0	0.00	42	52.60	52.30	-42	10,269	-0.41%
2018/09/21	45	52.88	0	0.00	52.90	45	10,960	0.41%
2018/09/19	0	0.00	1	51.40	51.40	-1	10,842	-0.01%
2018/09/11	1	50.90	0	0.00	50.50	1	12,101	0.01%
2018/09/07	0	0.00	2	51.00	51.20	-2	12,596	-0.02%
2018/09/05	0	0.00	0.3	51.80	51.80	-0.3	12,909	0.00%
2018/09/04	0	0.00	0.3	52.20	52.20	-0.3	13,047	0.00%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/27	0	0.00	1	53.00	52.80	-1	13,544	-0.01%
2018/08/22	1	51.60	1	52.10	52.10	0	14,303	0.00%
2018/08/16	1	51.70	0	0.00	51.50	1	14,206	0.01%
2018/08/13	2	52.80	0	0.00	52.00	2	14,288	0.01%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/07/31	1	51.90	2	52.65	52.70	-1	15,740	-0.01%
2018/07/30	1	52.20	1	52.40	52.20	0	15,752	0.00%
2018/07/27	0	0.00	2	52.30	52.40	-2	15,788	-0.01%
2018/07/26	0	0.00	0.1	52.10	52.10	-0.1	15,861	0.00%
2018/07/25	1	51.90	2	52.10	52.10	-1	15,854	-0.01%
2018/07/24	0	0.00	1	51.90	52.10	-1	15,828	-0.01%
2018/07/20	1	52.40	2	52.50	52.30	-1	16,199	-0.01%
2018/07/19	2	52.30	0	0.00	52.40	2	16,458	0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/13	2	52.05	2	52.10	52.20	0	16,748	0.00%
2018/07/12	20	51.10	20	51.90	52.10	0	16,800	0.00%
2018/07/11	4	51.03	2	51.20	51.20	2	16,811	0.01%
2018/07/06	2	50.85	0	0.00	51.00	2	16,592	0.01%
2018/07/05	2	51.35	0	0.00	51.40	2	16,507	0.01%
2018/07/04	5	51.58	0	0.00	51.90	5	16,616	0.03%
2018/07/03	2	52.05	0	0.00	52.10	2	16,535	0.01%
2018/06/27	2	53.05	0	0.00	52.80	2	15,878	0.01%
2018/06/26	1	53.40	0	0.00	53.00	1	15,760	0.01%
2018/06/25	2	55.80	2	56.00	55.60	0	15,534	0.00%
2018/06/22	0	0.00	2	56.10	56.00	-2	15,240	-0.01%
2018/06/21	0	0.00	8	56.16	55.90	-8	15,020	-0.05%
2018/06/08	0	0.00	5	55.00	55.00	-5	13,857	-0.04%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/06/01	0	0.00	2	53.50	53.50	-2	14,024	-0.01%
2018/05/31	0	0.00	1	53.60	53.60	-1	13,998	-0.01%
2018/05/30	4	52.95	10.2	53.00	52.90	-6.2	13,666	-0.05%
2018/05/25	0	0.00	10	54.15	53.90	-10	13,719	-0.07%
2018/05/23	0	0.00	10	54.10	54.00	-10	13,761	-0.07%
2018/05/15	2	54.40	0.2	54.00	54.00	1.8	14,402	0.01%
2018/05/14	2	54.60	0	0.00	55.00	2	14,737	0.01%
2018/05/10	10	53.70	2	53.60	53.30	8	14,429	0.06%
2018/04/30	1	53.70	0	0.00	53.50	1	14,691	0.01%
2018/04/27	0	0.00	2	53.35	53.50	-2	14,774	-0.01%
2018/04/25	1	51.80	1	52.30	52.20	0	14,567	0.00%
2018/04/17	1	51.70	0	0.00	51.60	1	14,773	0.01%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/11	0	0.00	1	53.20	53.30	-1	15,513	-0.01%
2018/04/10	1	53.30	0	0.00	53.00	1	15,594	0.01%
2018/04/09	0	0.00	3	52.77	53.00	-3	15,704	-0.02%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/03/31	0	0.00	4	52.45	52.50	-4	15,982	-0.03%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	34	52.09	1	51.80	51.80	33	16,036	0.21%
2018/03/28	2	52.55	1	52.50	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.30	53.30	-2	16,044	-0.01%
2018/03/26	2	52.25	1	52.70	52.80	1	16,064	0.01%
2018/03/23	1	52.20	0	0.00	52.20	1	16,204	0.01%
2018/03/22	3	53.50	0	0.00	53.40	3	16,228	0.02%
2018/03/21	1	53.30	1	53.50	53.40	0	16,072	0.00%
2018/03/19	1	53.60	0	0.00	53.60	1	16,471	0.01%
2018/03/13	0	0.00	12	54.28	53.90	-12	16,660	-0.07%
2018/03/12	7	54.27	27	54.40	54.50	-20	16,673	-0.12%
2018/03/09	0	52.20	0	0.00	52.00	0	16,714	0.00%
2018/03/07	5	52.70	0	0.00	52.50	5	17,930	0.03%
2018/03/06	3	52.80	0	0.00	52.80	3	18,836	0.02%
2018/03/02	0	0.00	2	53.30	53.30	-2	19,274	-0.01%
2018/02/27	0	0.00	1	54.70	54.50	-1	19,397	-0.01%
2018/02/26	0	0.00	5	54.80	54.30	-5	19,415	-0.03%
2018/02/22	5	54.20	1	54.30	54.20	4	20,668	0.02%
2018/02/21	0	0.00	2	54.20	54.00	-2	21,958	-0.01%
2018/02/12	3	53.00	0	0.00	53.00	3	22,058	0.01%
2018/02/09	0	0.00	2	53.00	52.80	-2	21,999	-0.01%
2018/02/07	0	0.00	2	52.50	52.70	-2	21,929	-0.01%
2018/02/06	27	51.03	1	51.10	50.80	26	21,788	0.12%
2018/01/30	1	54.70	0	0.00	54.40	1	21,082	0.00%
2018/01/26	1	55.10	0	0.00	54.70	1	20,866	0.00%
2018/01/25	1	55.70	0	0.00	55.60	1	20,658	0.00%
2018/01/23	1	55.50	2	56.10	56.00	-1	20,526	0.00%
2018/01/16	0	0.00	6	56.52	56.60	-6	20,659	-0.03%
2018/01/15	0	0.00	23	56.50	56.50	-23	20,518	-0.11%
2018/01/10	2	56.10	72	56.13	55.60	-70	20,285	-0.35%
2018/01/09	0	0.00	32	55.67	55.80	-32	20,010	-0.16%
2018/01/08	0	0.00	90	55.66	55.70	-90	20,036	-0.45%
2018/01/05	80	55.46	1	55.40	55.70	79	19,793	0.40%
2018/01/04	70	55.27	24	55.30	55.40	46	19,585	0.23%
2018/01/03	40	55.20	20	55.02	55.20	20	19,635	0.10%