國泰金 (2882)-統一-新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
66.8
漲跌
▲0.2
漲幅
+0.30%
成交量
20,530張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30(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－統一-新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

統一-新台中券商分點個股進出
統一-新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
2024/11/22	13	66.83	1.1	66.70	66.80	11.9	24,744	0.05%
2024/11/21	60.1	66.40	1	66.40	66.60	59.1	24,579	0.24%
2024/11/20	6	67.17	0	0.00	67.40	6	24,346	0.02%
2024/11/19	0	0.00	3	67.27	67.70	-3	24,226	-0.01%
2024/11/18	3	67.20	31	66.71	67.00	-28	24,134	-0.12%
2024/11/15	2	67.00	26.4	67.44	66.90	-24.4	24,123	-0.10%
2024/11/14	4	66.38	6.2	66.41	66.20	-2.2	24,318	-0.01%
2024/11/13	31.3	66.57	0	0.00	66.80	31.3	24,201	0.13%
2024/11/12	43.2	67.79	28	67.56	67.50	15.2	24,046	0.06%
2024/11/11	11.1	68.60	15	69.20	68.70	-3.9	23,709	-0.02%
2024/11/08	1	69.50	0.2	69.80	69.50	0.8	23,829	0.00%
2024/11/07	2	69.60	7.1	69.99	69.80	-5.1	24,388	-0.02%
2024/11/06	9	69.18	0	0.00	69.10	9	24,339	0.04%
2024/11/05	2	68.70	0	0.00	69.80	2	24,824	0.01%
2024/11/04	0	0.00	51	69.38	69.60	-51	25,413	-0.20%
2024/11/01	12.1	68.08	3	68.60	68.60	9.1	26,083	0.03%
2024/10/30	2	68.70	1.5	68.83	68.90	0.5	26,128	0.00%
2024/10/29	27	68.33	0	0.00	68.50	27	26,282	0.10%
2024/10/28	0	0.00	13.5	69.52	69.30	-13.5	26,235	-0.05%
2024/10/25	9	68.20	11	68.74	69.00	-2	26,227	-0.01%
2024/10/24	14	68.48	0	0.00	68.20	14	26,539	0.05%
2024/10/23	0.1	69.00	0	0.00	69.20	0.1	26,893	0.00%
2024/10/22	47	69.08	22.4	69.17	69.30	24.6	26,964	0.09%
2024/10/21	47	68.34	2	69.05	68.30	45	27,316	0.16%
2024/10/18	0	0.00	57.6	69.57	69.80	-57.6	27,546	-0.21%
2024/10/17	0	0.00	18	68.53	68.60	-18	27,646	-0.07%
2024/10/16	16	67.89	0	0.00	67.80	16	28,065	0.06%
2024/10/15	0	0.00	20	68.61	68.80	-20	28,259	-0.07%
2024/10/14	3	67.47	4	67.55	67.70	-1	28,342	0.00%
2024/10/11	0	0.00	3	68.10	68.00	-3	28,801	-0.01%
2024/10/09	3	67.77	2	68.35	67.80	1	29,686	0.00%
2024/10/08	6	67.87	4.7	67.96	67.70	1.3	30,167	0.00%
2024/10/07	1	67.80	30	67.62	68.00	-29	30,502	-0.10%
2024/10/04	0	0.00	10	66.00	66.00	-10	30,706	-0.03%
2024/10/01	1	66.60	0	0.00	66.70	1	30,936	0.00%
2024/09/30	3	66.73	8	67.16	66.50	-5	31,642	-0.02%
2024/09/27	11	68.12	47.4	68.33	67.50	-36.4	32,531	-0.11%
2024/09/26	0	0.00	89.5	68.16	68.30	-89.5	32,345	-0.28%
2024/09/25	10	66.80	32	66.95	67.10	-22	32,742	-0.07%
2024/09/24	10	66.20	74.2	66.14	66.30	-64.2	33,013	-0.19%
2024/09/23	1	64.90	65.8	65.03	65.40	-64.8	33,078	-0.20%
2024/09/20	20	64.75	5	64.92	64.70	15	33,368	0.04%
2024/09/19	0	0.00	241.5	64.32	64.80	-241.5	33,208	-0.73%	大賣/鉅額交易
2024/09/18	19	63.18	2	63.20	63.20	17	33,076	0.05%
2024/09/16	3	62.77	0	0.00	63.10	3	33,602	0.01%
2024/09/13	15	62.76	11.1	63.39	63.20	3.9	34,168	0.01%
2024/09/12	0	0.00	10	62.65	62.90	-10	34,410	-0.03%
2024/09/11	1	62.60	36	62.41	62.50	-35	34,555	-0.10%
2024/09/10	43.1	62.70	31	62.31	62.60	12.1	34,570	0.04%
2024/09/09	40	61.95	27	61.70	62.50	13	34,634	0.04%
2024/09/06	0	0.00	9.2	63.17	63.50	-9.2	34,688	-0.03%
2024/09/05	3	61.97	4	62.85	62.40	-1	34,790	0.00%
2024/09/04	62.3	61.56	71	61.50	61.60	-8.8	35,122	-0.02%
2024/09/03	26.1	63.91	27.3	63.75	63.70	-1.2	34,982	0.00%
2024/09/02	22	64.29	49.7	64.51	64.70	-27.7	35,440	-0.08%
2024/08/30	1	63.20	5	63.38	63.50	-4	35,175	-0.01%
2024/08/29	2	62.80	0	0.00	63.10	2	34,965	0.01%
2024/08/28	0	0.00	5.9	63.06	63.50	-5.9	35,037	-0.02%
2024/08/27	56	63.00	2.4	62.98	63.10	53.6	35,592	0.15%
2024/08/26	6	63.88	86	62.94	63.90	-80	35,737	-0.22%
2024/08/23	6	61.50	5.1	61.11	61.50	0.9	35,594	0.00%
2024/08/22	9	61.18	0	0.00	61.40	9	36,129	0.02%
2024/08/21	1.1	61.97	4	61.70	61.90	-2.9	36,240	-0.01%
2024/08/20	9.2	61.38	15	61.51	61.70	-5.8	36,204	-0.02%
2024/08/19	14	62.37	126	62.96	62.30	-112	36,303	-0.31%	大賣/鉅額交易
2024/08/16	2	62.90	196.4	62.82	63.00	-194.4	36,294	-0.54%	大賣/鉅額交易
2024/08/15	10	61.65	5.3	61.96	61.60	4.7	36,204	0.01%
2024/08/14	1	61.90	25	62.09	61.90	-24	36,250	-0.07%
2024/08/13	2	61.20	2	60.90	61.30	0	36,302	0.00%
2024/08/12	11	60.65	55	60.91	61.00	-44	36,958	-0.12%
2024/08/09	84	60.68	104	61.02	60.50	-20	37,786	-0.05%	大賣/
2024/08/08	43.2	58.42	51	57.83	57.80	-7.8	37,547	-0.02%
2024/08/07	29.4	57.84	52	57.47	58.60	-22.7	38,115	-0.06%
2024/08/06	54	56.16	86	55.97	56.10	-32	39,274	-0.08%
2024/08/05	91.2	56.23	54	56.32	55.60	37.2	39,111	0.10%
2024/08/02	22.1	61.21	35	61.35	61.30	-12.9	38,224	-0.03%
2024/08/01	34.2	62.69	11	62.82	62.80	23.2	38,033	0.06%
2024/07/31	20	62.50	27	62.40	62.40	-7	38,121	-0.02%
2024/07/30	33	61.35	64	61.59	61.70	-31	38,061	-0.08%
2024/07/29	87	62.42	10.3	62.82	62.70	76.7	38,090	0.20%
2024/07/26	33.1	60.58	96	61.29	61.50	-62.9	38,182	-0.16%
2024/07/23	3.2	61.19	23	61.29	61.50	-19.8	38,469	-0.05%
2024/07/22	64.5	60.48	55.3	60.82	60.00	9.2	38,329	0.02%
2024/07/19	107.3	62.51	20	62.29	62.60	87.3	37,857	0.23%	大買/
2024/07/18	44.1	63.63	33.4	63.53	64.20	10.7	37,382	0.03%
2024/07/17	17.5	65.09	90	65.24	65.30	-72.5	36,835	-0.20%
2024/07/16	8.1	64.93	22	65.16	65.40	-13.9	36,552	-0.04%
2024/07/15	37.5	64.56	26.6	64.47	65.00	11	36,512	0.03%
2024/07/12	81.1	65.36	154.5	65.24	65.70	-73.4	36,287	-0.20%	大賣/
2024/07/11	30	65.62	38.2	65.43	65.50	-8.2	35,940	-0.02%
2024/07/10	36	63.51	21.3	63.35	63.60	14.7	35,266	0.04%
2024/07/09	14	61.81	79	62.00	62.10	-65	34,893	-0.19%
2024/07/08	14	61.74	36.1	61.98	62.30	-22.1	34,605	-0.06%
2024/07/05	3	60.83	94.6	61.01	61.30	-91.6	34,651	-0.26%
2024/07/04	82	60.86	112.1	60.92	60.70	-30.1	34,497	-0.09%	大賣/
2024/07/03	25	61.27	71.1	60.01	61.50	-46.1	34,232	-0.13%
2024/07/02	40	57.73	8.1	58.25	58.20	31.9	33,097	0.10%
2024/07/01	95	56.89	26	57.91	58.10	69	33,019	0.21%
2024/06/28	13.3	59.21	29	59.36	59.00	-15.7	32,062	-0.05%
2024/06/27	12	58.58	14	59.00	59.10	-2	31,576	-0.01%
2024/06/26	31.7	59.66	18.3	59.83	59.50	13.4	31,070	0.04%
2024/06/25	27	60.27	3	60.23	60.50	24	30,648	0.08%
2024/06/24	25	60.04	34	60.23	60.30	-9	30,315	-0.03%
2024/06/21	13.8	60.14	3	60.13	60.10	10.8	30,135	0.04%
2024/06/20	10	59.92	52.4	59.30	60.10	-42.4	29,779	-0.14%
2024/06/19	7	58.71	3.1	58.90	59.00	3.9	29,664	0.01%
2024/06/18	8	58.80	13	58.33	58.90	-5	29,908	-0.02%
2024/06/17	3	57.43	5.3	57.67	57.50	-2.3	29,757	-0.01%
2024/06/14	23	58.53	17	57.91	58.20	6	29,773	0.02%
2024/06/13	7	58.14	2	58.70	58.10	5	29,821	0.02%
2024/06/12	72.3	58.03	23.2	58.04	57.90	49.1	30,391	0.16%
2024/06/11	76	58.64	14.1	59.33	58.70	61.9	31,116	0.20%
2024/06/07	4	58.23	9.6	58.05	58.20	-5.6	30,880	-0.02%
2024/06/06	20.1	57.50	20.6	57.44	57.50	-0.5	31,074	0.00%
2024/06/05	2	56.65	12.3	56.37	56.50	-10.3	31,223	-0.03%
2024/06/04	11.2	56.09	10.3	56.12	56.40	0.9	31,647	0.00%
2024/06/03	10	56.60	9	56.67	56.70	1	31,675	0.00%
2024/05/31	1	56.00	13	56.32	56.20	-12	31,663	-0.04%
2024/05/30	11.1	55.63	9.6	56.20	55.60	1.5	31,098	0.00%
2024/05/29	54.1	55.92	5	55.98	55.60	49.1	30,827	0.16%
2024/05/28	10	56.91	28	57.06	56.80	-18	30,409	-0.06%
2024/05/27	49	55.68	9	55.82	55.60	40	30,154	0.13%
2024/05/24	5	54.88	50	54.80	54.90	-45	30,085	-0.15%
2024/05/23	16.2	54.89	69.4	55.03	54.80	-53.2	30,107	-0.18%
2024/05/22	33.2	55.79	2	56.00	56.00	31.2	29,852	0.10%
2024/05/21	23.3	55.11	50	55.27	55.40	-26.7	29,708	-0.09%
2024/05/20	22.1	56.11	5	56.00	56.00	17.1	29,367	0.06%
2024/05/17	13	56.39	3	56.60	56.40	10	29,208	0.03%
2024/05/16	54.2	56.83	7.2	56.97	56.40	47	29,050	0.16%
2024/05/15	42	56.52	27.1	56.27	56.60	14.9	28,227	0.05%
2024/05/14	37.1	54.51	28	54.50	54.30	9.1	27,245	0.03%
2024/05/13	68.1	55.37	5	55.42	55.10	63.1	26,962	0.23%
2024/05/10	38.1	54.10	51.7	54.40	55.50	-13.6	26,191	-0.05%
2024/05/09	31	52.15	23.5	51.85	51.70	7.5	24,534	0.03%
2024/05/08	1	50.80	1	50.90	50.90	0	24,131	0.00%
2024/05/07	0	0.00	22	50.81	50.90	-22	24,147	-0.09%
2024/05/06	7	50.86	34.2	50.94	50.90	-27.2	24,031	-0.11%
2024/05/03	10	50.60	10	50.50	50.20	0	23,755	0.00%
2024/05/02	15.5	50.24	34	50.34	50.30	-18.5	23,703	-0.08%
2024/04/30	8	51.03	2	51.05	50.50	6	23,517	0.03%
2024/04/29	39	50.06	17	50.12	50.80	22	23,098	0.10%
2024/04/26	3	48.98	2	48.95	48.90	1	22,340	0.00%
2024/04/25	3.1	48.49	1	48.50	48.55	2.1	22,428	0.01%
2024/04/24	3	49.23	51	49.33	49.25	-48	22,385	-0.21%
2024/04/23	32.1	48.74	9	48.66	48.75	23.1	22,603	0.10%
2024/04/22	16	48.26	20	48.34	48.40	-4	22,828	-0.02%
2024/04/19	23.1	47.52	20.4	47.50	47.45	2.7	22,753	0.01%
2024/04/18	10.1	47.92	11	48.26	48.45	-0.9	22,431	0.00%
2024/04/17	5.1	47.80	7	47.80	47.90	-1.9	22,340	-0.01%
2024/04/16	22	47.97	51.8	47.93	47.85	-29.8	22,176	-0.13%
2024/04/15	4	48.65	11.1	48.95	48.95	-7.1	21,808	-0.03%
2024/04/12	68	49.19	8	49.25	49.05	60	21,657	0.28%
2024/04/11	42	49.70	17	49.68	49.70	25	21,353	0.12%
2024/04/10	17	48.83	36	48.99	48.75	-19	20,845	-0.09%
2024/04/09	5	49.40	18	49.20	49.45	-13	20,642	-0.06%
2024/04/08	0	48.25	5	48.29	48.35	-5	20,144	-0.02%
2024/04/03	18	48.26	20	48.34	48.05	-2	20,142	-0.01%
2024/04/02	16	48.81	2	48.90	48.95	14	20,059	0.07%
2024/04/01	22	48.87	16.1	48.95	48.95	5.9	20,092	0.03%
2024/03/29	25	48.55	7.5	48.54	48.65	17.5	19,929	0.09%
2024/03/28	9	48.08	0	0.00	48.25	9	19,806	0.05%
2024/03/27	58	48.07	0.5	48.13	48.20	57.5	19,792	0.29%
2024/03/26	12.6	47.98	1.1	48.23	48.35	11.5	19,800	0.06%
2024/03/25	180.1	48.15	94.4	48.09	48.10	85.7	19,822	0.43%	大買/
2024/03/22	27	48.58	67	48.74	48.55	-40	19,755	-0.20%
2024/03/21	51	48.15	47	48.30	48.55	4	19,329	0.02%
2024/03/20	156	47.55	0	0.00	47.50	156	19,083	0.82%	大買/鉅額交易
2024/03/19	11.1	47.64	45	47.58	47.75	-33.9	19,384	-0.17%
2024/03/18	1	47.45	1	47.70	47.55	0	19,301	0.00%
2024/03/15	85	47.76	3	47.98	47.65	82	19,158	0.43%
2024/03/14	32	47.87	139.1	48.12	48.30	-107.1	18,269	-0.59%	大賣/鉅額交易
2024/03/13	21	46.67	32	46.74	46.80	-11	17,370	-0.06%
2024/03/12	2.4	46.13	156.9	46.27	46.50	-154.5	17,141	-0.90%	大賣/鉅額交易
2024/03/11	38	46.17	64	46.27	46.05	-26	16,726	-0.16%
2024/03/08	1	45.25	220	45.11	45.30	-219	16,215	-1.35%	大賣/鉅額交易
2024/03/07	53	44.62	11.5	44.80	44.85	41.5	15,741	0.26%
2024/03/06	151.4	44.58	0	0.00	44.55	151.4	15,652	0.97%	大買/鉅額交易
2024/03/05	2	44.70	2.2	44.76	44.65	-0.2	15,917	0.00%
2024/03/04	54	44.65	2	44.73	44.65	52	15,905	0.33%
2024/03/01	12	44.69	2	44.73	44.65	10	15,930	0.06%
2024/02/29	62	44.59	13.1	45.02	45.05	48.9	15,994	0.31%
2024/02/27	24	44.55	5	44.31	44.30	19	15,657	0.12%
2024/02/26	21	44.40	0	0.00	44.30	21	15,576	0.13%
2024/02/23	7	44.69	3	44.73	44.45	4	15,466	0.03%
2024/02/22	2	44.73	0	0.00	44.90	2	15,679	0.01%
2024/02/21	9	44.76	1	44.85	44.75	8	15,691	0.05%
2024/02/20	0.2	45.00	0	0.00	45.10	0.2	15,713	0.00%
2024/02/19	20	44.93	13.4	44.99	45.00	6.7	15,792	0.04%
2024/02/16	7	44.34	0	0.00	44.55	7	15,816	0.04%
2024/02/15	6	44.07	52	44.11	44.05	-46	15,933	-0.29%
2024/02/05	1.1	43.85	6	43.90	43.90	-5	15,847	-0.03%
2024/02/02	50	44.15	1.6	44.25	44.10	48.4	15,646	0.31%
2024/02/01	61	44.35	3.1	44.35	44.45	57.9	15,568	0.37%
2024/01/30	2.1	44.12	0	0.00	43.90	2.1	15,388	0.01%
2024/01/29	1	44.40	0	0.00	44.40	1	15,324	0.01%
2024/01/25	50	44.25	0	0.00	44.35	50	15,366	0.33%
2024/01/24	2.1	44.20	1	44.20	44.20	1.1	15,325	0.01%
2024/01/23	49	44.00	0	0.00	44.20	49	15,272	0.32%
2024/01/22	0	0.00	5	43.90	43.85	-5	15,315	-0.03%
2024/01/19	10	43.25	0	0.00	43.80	10	15,261	0.07%
2024/01/18	13	43.35	1	43.30	43.30	12	15,132	0.08%
2024/01/17	147.1	43.55	0	0.00	43.30	147.1	14,958	0.98%	大買/鉅額交易
2024/01/16	13.1	43.89	1	43.95	44.00	12.1	14,499	0.08%
2024/01/15	12	44.49	19	44.78	44.45	-7	14,262	-0.05%
2024/01/12	2	44.60	0	0.00	44.50	2	14,417	0.01%
2024/01/11	1	44.65	3	44.57	44.60	-2	14,442	-0.01%
2024/01/10	2	44.75	1	44.80	44.70	1	14,537	0.01%
2024/01/09	1	44.95	0	0.00	44.75	1	14,551	0.01%
2024/01/08	2.1	45.20	9	45.27	45.10	-7	14,471	-0.05%
2024/01/05	3	44.80	0	0.00	44.85	3	14,492	0.02%
2024/01/04	7	44.81	0	0.00	44.70	7	14,633	0.05%
2024/01/03	99	44.85	0	0.00	44.95	99	14,958	0.66%
2024/01/02	9	45.56	0	0.00	45.50	9	14,818	0.06%
2023/12/29	6	45.60	1	45.75	45.75	5	14,897	0.03%
2023/12/28	0.1	45.68	0.1	45.40	45.80	0	15,058	0.00%
2023/12/27	0	0.00	3.4	45.48	45.45	-3.4	15,076	-0.02%
2023/12/25	3	44.83	3.1	44.90	44.85	-0.1	15,071	0.00%
2023/12/22	3.3	44.67	0	0.00	44.65	3.3	15,129	0.02%
2023/12/21	1	44.70	1	44.75	44.70	0	15,143	0.00%
2023/12/20	11	44.85	1	44.95	44.85	10	15,167	0.07%
2023/12/19	53	45.08	5	45.15	44.90	48	15,132	0.32%
2023/12/18	0.7	45.50	0	0.00	45.50	0.7	15,242	0.00%
2023/12/15	9.2	45.94	13	45.95	45.85	-3.8	15,385	-0.02%
2023/12/14	2.3	45.71	22.1	45.78	45.90	-19.8	15,090	-0.13%
2023/12/13	15	44.72	0	0.00	44.70	15	14,626	0.10%
2023/12/12	0.4	44.80	0	0.00	44.75	0.4	14,668	0.00%
2023/12/11	6	44.85	0	0.00	44.85	6	14,610	0.04%
2023/12/08	8	44.89	0	0.00	44.85	8	14,513	0.06%
2023/12/07	4.1	45.11	0	0.00	45.00	4.1	14,380	0.03%
2023/12/05	7	45.51	0	0.00	45.55	7	14,051	0.05%
2023/12/01	0.1	46.15	1	46.00	46.05	-1	13,838	-0.01%
2023/11/30	1.2	45.79	12	45.96	46.50	-10.8	13,738	-0.08%
2023/11/28	1.2	45.81	13	45.90	46.00	-11.8	13,420	-0.09%
2023/11/27	0	0.00	30.5	46.04	45.75	-30.5	13,497	-0.23%
2023/11/24	0	0.00	2.6	46.39	46.30	-2.6	13,412	-0.02%
2023/11/22	6	46.06	31	46.15	46.30	-25	13,527	-0.18%
2023/11/21	6	46.12	18	46.17	46.15	-12	13,506	-0.09%
2023/11/20	3	45.65	5	46.00	45.70	-2	13,372	-0.01%
2023/11/17	0	0.00	3	45.73	45.80	-3	13,436	-0.02%
2023/11/16	0	0.00	7.4	45.76	45.65	-7.4	13,339	-0.06%
2023/11/15	6	45.88	12	45.88	45.75	-6	13,178	-0.05%
2023/11/14	1	45.40	1	45.50	45.45	0	12,979	0.00%
2023/11/13	0	0.00	4	45.36	45.25	-4	12,936	-0.03%
2023/11/10	0	0.00	2	44.90	44.95	-2	12,999	-0.02%
2023/11/09	0	0.00	6	45.11	45.15	-6	13,107	-0.05%
2023/11/08	0	0.00	1	45.29	45.05	-1	13,393	-0.01%
2023/11/07	5.1	45.10	1.1	45.01	45.20	4	13,574	0.03%
2023/11/03	0	0.00	4	45.28	45.35	-4	13,730	-0.03%
2023/11/02	0	0.00	7	44.81	44.85	-7	13,962	-0.05%
2023/11/01	0	0.00	7	44.21	44.30	-7	13,947	-0.05%
2023/10/31	2	44.03	8	43.99	43.90	-6	14,171	-0.04%
2023/10/30	11.1	43.88	0	0.00	43.95	11.1	14,634	0.08%
2023/10/27	1	44.20	2	44.20	44.20	-1	15,080	-0.01%
2023/10/26	5.2	43.81	3.1	43.95	43.85	2.1	15,462	0.01%
2023/10/25	6	44.23	0	0.00	44.15	6	15,491	0.04%
2023/10/24	14	44.00	2	44.10	44.15	12	15,975	0.08%
2023/10/23	3.1	44.25	0	0.00	44.10	3.1	16,353	0.02%
2023/10/20	11	44.10	5	44.57	44.70	6	16,283	0.04%
2023/10/19	3	45.08	0	0.00	45.10	3	16,017	0.02%
2023/10/18	0	0.00	1	45.40	45.60	-1	15,992	-0.01%
2023/10/16	2	45.30	11	45.30	45.50	-9	16,036	-0.06%
2023/10/13	11	45.51	0	0.00	45.30	11	16,348	0.07%
2023/10/12	15	45.87	2.1	45.90	46.15	12.9	16,565	0.08%
2023/10/11	10.1	45.40	21	45.68	45.95	-10.9	16,466	-0.07%
2023/10/06	2	44.38	9	44.52	44.55	-7	16,194	-0.04%
2023/10/05	21.1	43.85	6	44.00	44.05	15.1	16,381	0.09%
2023/10/04	7	43.63	5	43.65	43.55	2	16,486	0.01%
2023/10/03	3	44.12	5	44.05	44.00	-2	16,314	-0.01%
2023/10/02	1	44.55	0	0.00	44.50	1	16,316	0.01%
2023/09/27	1	44.30	9.1	44.45	44.60	-8.1	16,568	-0.05%
2023/09/26	8	44.46	0	0.00	44.45	8	16,547	0.05%
2023/09/25	2.1	44.61	0	0.00	44.85	2.1	16,456	0.01%
2023/09/22	21	44.82	0	0.00	44.70	21	16,512	0.13%
2023/09/21	6	44.88	0	0.00	44.90	6	16,526	0.04%
2023/09/20	4	45.75	0	0.00	45.70	4	16,348	0.02%
2023/09/19	2	46.43	0	0.00	46.35	2	16,310	0.01%
2023/09/18	0.7	46.45	9	46.40	46.40	-8.3	16,393	-0.05%
2023/09/15	2	46.70	0	0.00	46.65	2	16,421	0.01%
2023/09/14	0	0.00	5	46.75	46.90	-5	16,289	-0.03%
2023/09/13	0	0.00	14	46.65	46.75	-14	16,345	-0.09%
2023/09/12	0	0.00	9	46.48	46.65	-9	16,622	-0.05%
2023/09/11	5	46.35	6.3	46.35	46.55	-1.3	16,620	-0.01%
2023/09/08	0	0.00	5	46.22	46.30	-5	16,744	-0.03%
2023/09/07	2.7	45.64	15	45.65	45.70	-12.4	17,001	-0.07%
2023/09/06	7.2	45.94	0	0.00	45.80	7.2	17,246	0.04%
2023/09/05	1	46.40	0	0.00	46.45	1	17,354	0.01%
2023/09/01	0	0.00	15	46.50	46.60	-15	18,058	-0.08%
2023/08/31	15	45.72	0	0.00	45.60	15	17,967	0.08%
2023/08/30	1	46.00	0	0.00	46.10	1	18,138	0.01%
2023/08/29	0	0.00	8.3	45.91	46.05	-8.3	18,240	-0.05%
2023/08/28	20	45.17	6	45.34	45.40	14	18,361	0.08%
2023/08/24	12.6	44.54	2	44.75	44.65	10.6	19,716	0.05%
2023/08/23	26	44.81	0	0.00	44.70	26	20,015	0.13%
2023/08/22	7	44.89	23.1	44.95	45.00	-16.1	20,119	-0.08%
2023/08/21	6	45.38	1	45.30	45.40	5	20,286	0.02%
2023/08/18	10	45.45	6.1	45.22	45.20	3.9	20,446	0.02%
2023/08/17	5.1	44.88	0	0.00	45.30	5.1	20,594	0.02%
2023/08/15	6	45.50	28	45.50	45.40	-22	21,046	-0.10%
2023/08/14	11.1	45.29	0	0.00	45.40	11.1	21,344	0.05%
2023/08/11	13.1	46.93	36	46.59	46.45	-23	21,395	-0.11%
2023/08/10	1	46.45	0	0.00	46.60	1	21,437	0.00%
2023/08/09	6.4	46.57	0	0.00	46.45	6.4	21,514	0.03%
2023/08/08	0	0.00	17	46.91	47.05	-17	21,727	-0.08%
2023/08/07	1	46.50	0	0.00	46.45	1	21,777	0.00%
2023/08/04	5	46.25	3	46.48	46.30	2	21,795	0.01%
2023/08/02	24	46.38	1	46.40	46.20	23	21,721	0.11%
2023/08/01	4.2	46.91	24.4	46.92	47.25	-20.2	21,359	-0.09%
2023/07/31	3	46.03	12	46.03	45.75	-9	20,808	-0.04%
2023/07/28	1	45.60	6.1	45.71	45.75	-5.1	20,486	-0.02%
2023/07/27	4.1	45.90	29	45.97	46.00	-25	20,452	-0.12%
2023/07/26	1	45.45	32.8	45.31	45.35	-31.8	20,136	-0.16%
2023/07/24	0.1	44.20	0.1	44.20	44.20	0	19,925	0.00%
2023/07/21	1	44.35	27.4	44.36	44.40	-26.3	20,007	-0.13%
2023/07/20	0.6	44.80	9.4	44.75	44.75	-8.8	20,025	-0.04%
2023/07/19	14	44.73	8.8	44.80	44.50	5.2	19,914	0.03%
2023/07/18	6	45.00	3	45.20	45.05	3	19,807	0.02%
2023/07/17	0	0.00	16	44.84	45.00	-16	19,538	-0.08%
2023/07/14	0	0.00	7.1	44.00	44.10	-7.1	19,244	-0.04%
2023/07/13	2	44.10	2	43.90	43.60	0	19,219	0.00%
2023/07/12	0	0.00	31	43.67	44.00	-31	19,104	-0.16%
2023/07/11	0	0.00	10	43.54	43.60	-10	19,068	-0.05%
2023/07/10	1	42.90	1	42.95	42.65	0	19,014	0.00%
2023/07/07	23.1	42.15	1	42.15	42.25	22.1	18,995	0.12%
2023/07/06	7	42.70	0	0.00	42.50	7	18,948	0.04%
2023/07/05	1	43.35	1	43.35	43.20	0	18,679	0.00%
2023/07/04	2	43.10	0	0.00	43.05	2	18,804	0.01%
2023/06/30	3	43.25	0	0.00	43.15	3	19,065	0.02%
2023/06/29	9	43.46	1.3	43.74	43.40	7.7	19,023	0.04%
2023/06/28	4	43.51	2	43.50	43.65	2	18,959	0.01%
2023/06/27	1	44.00	18.2	44.11	44.15	-17.2	18,865	-0.09%
2023/06/26	4.4	44.07	0	0.00	44.05	4.4	18,810	0.02%
2023/06/21	2.6	44.36	0	0.00	44.40	2.6	18,796	0.01%
2023/06/20	0	0.00	3	44.27	44.35	-3	18,939	-0.02%
2023/06/19	2	43.75	7	43.70	43.90	-5	19,245	-0.03%
2023/06/16	5	44.11	0	0.00	43.90	5	19,296	0.03%
2023/06/15	5	44.40	10.6	44.44	44.35	-5.5	19,510	-0.03%
2023/06/14	0	0.00	3	44.63	44.60	-3	19,815	-0.02%
2023/06/13	4	44.05	26	44.06	44.10	-22	20,165	-0.11%
2023/06/12	18	44.17	20	44.70	44.05	-2	20,040	-0.01%
2023/06/09	12	44.45	2	44.48	44.60	10	20,220	0.05%
2023/06/08	28.3	44.79	0	0.00	44.60	28.3	20,265	0.14%
2023/06/07	6	45.28	0	0.00	45.40	6	20,307	0.03%
2023/06/06	0	0.00	1	45.35	45.25	-1	20,210	0.00%
2023/06/05	48.2	45.28	25	45.42	45.25	23.2	20,213	0.11%
2023/06/02	6	44.19	6	44.25	44.45	0	19,891	0.00%
2023/06/01	11.1	44.12	0.3	44.15	44.00	10.8	19,911	0.05%
2023/05/31	10	44.58	0.3	44.40	44.30	9.7	19,733	0.05%
2023/05/30	2.1	44.56	0	0.00	44.50	2.1	18,585	0.01%
2023/05/29	16	45.41	51	45.26	44.75	-35	18,760	-0.19%
2023/05/26	3	43.92	0.4	43.95	43.90	2.6	18,509	0.01%
2023/05/25	8	44.26	0	0.00	44.05	8	18,466	0.04%
2023/05/24	34	44.37	30	44.52	44.80	4	18,428	0.02%
2023/05/23	3.1	44.88	27	45.14	44.80	-23.9	18,451	-0.13%
2023/05/22	6	45.32	3.1	45.14	45.15	2.9	18,615	0.02%
2023/05/19	1	44.90	16	44.94	45.15	-15	18,867	-0.08%
2023/05/18	6	44.31	24.3	44.35	44.40	-18.3	18,393	-0.10%
2023/05/17	2	43.63	5	43.83	43.95	-3	18,294	-0.02%
2023/05/16	1.1	43.39	8.3	43.52	43.60	-7.2	18,227	-0.04%
2023/05/15	12	43.00	9	42.94	43.35	3	18,107	0.02%
2023/05/12	10	42.89	26	42.94	42.65	-16	18,034	-0.09%
2023/05/11	25.5	43.58	12	43.59	43.70	13.5	17,729	0.08%
2023/05/10	2	42.93	0.2	43.05	43.05	1.8	17,471	0.01%
2023/05/09	0	0.00	7	43.21	43.50	-7	17,476	-0.04%
2023/05/08	9	42.81	1	42.70	43.05	8	17,565	0.05%
2023/05/05	0.1	42.45	8	42.51	42.65	-8	17,742	-0.04%
2023/05/03	3	42.22	1	42.20	42.40	2	18,694	0.01%
2023/05/02	6.1	42.12	0	0.00	42.50	6.1	19,081	0.03%
2023/04/28	1	42.40	0	0.00	42.45	1	19,559	0.01%
2023/04/27	1	42.15	1	42.30	42.25	0	19,728	0.00%
2023/04/26	2	42.10	3	42.35	42.35	-1	19,928	-0.01%
2023/04/25	1	42.65	6	42.59	42.60	-5	20,081	-0.02%
2023/04/24	2	42.50	0	42.60	42.65	2	20,163	0.01%
2023/04/21	2	42.58	0	0.00	42.70	2	20,326	0.01%
2023/04/20	1	42.70	2	42.90	42.95	-1	20,474	0.00%
2023/04/19	3	42.87	0	0.00	42.75	3	21,138	0.01%
2023/04/18	0	0.00	1.6	43.05	43.10	-1.6	21,287	-0.01%
2023/04/14	0	0.00	2	43.08	43.15	-2	21,676	-0.01%
2023/04/13	1	42.60	0	0.00	42.60	1	21,991	0.00%
2023/04/12	1	42.90	15	42.82	42.95	-14	23,366	-0.06%
2023/04/11	10	42.55	1	42.40	42.65	9	23,436	0.04%
2023/04/10	1	42.55	1	42.55	42.55	0	23,472	0.00%
2023/04/07	0	0.00	63	42.17	42.25	-63	23,431	-0.27%
2023/04/06	18	41.75	15	41.89	42.00	3	23,302	0.01%
2023/03/31	0.2	41.80	7	41.72	41.80	-6.8	23,594	-0.03%
2023/03/30	0	41.65	2	41.80	41.60	-2	23,594	-0.01%
2023/03/29	9	41.70	1	41.70	41.85	8	23,677	0.03%
2023/03/27	1	41.05	0	0.00	41.35	1	24,166	0.00%
2023/03/24	7	41.31	1	41.25	41.30	6	24,527	0.02%
2023/03/23	0.1	41.30	1	41.45	41.55	-0.9	24,585	0.00%
2023/03/22	3	41.20	3	41.23	41.35	0	24,551	0.00%
2023/03/21	4.1	40.83	7	40.71	40.75	-2.9	24,426	-0.01%
2023/03/20	10.2	40.19	5.3	40.30	40.20	4.9	24,598	0.02%
2023/03/17	2	41.08	32	41.01	41.00	-30	24,387	-0.12%
2023/03/16	95	40.63	3	40.58	40.50	92	24,373	0.38%
2023/03/15	7.1	41.74	10	41.70	41.50	-3	24,276	-0.01%
2023/03/14	7	41.58	5	41.65	41.55	2	24,661	0.01%
2023/03/13	49.1	42.08	10	42.08	42.30	39.1	24,935	0.16%
2023/03/10	31.3	42.74	7	42.67	42.70	24.3	25,078	0.10%
2023/03/09	3	43.63	4	43.61	43.65	-1	25,129	0.00%
2023/03/08	2	43.45	1	43.50	43.75	1	25,940	0.00%
2023/03/07	2.1	43.55	6	43.73	43.75	-4	26,525	-0.01%
2023/03/06	5.6	43.56	16.1	43.58	43.60	-10.5	26,702	-0.04%
2023/03/03	0	43.00	18	42.95	42.90	-18	26,792	-0.07%
2023/03/02	2.1	42.79	0	0.00	43.00	2.1	26,977	0.01%
2023/03/01	14.6	42.83	1	43.40	42.75	13.6	27,137	0.05%
2023/02/24	1	43.45	6	43.34	43.45	-5	26,962	-0.02%
2023/02/23	6	43.29	0	0.00	43.30	6	26,909	0.02%
2023/02/22	12.5	43.27	60.1	43.40	43.35	-47.6	26,842	-0.18%
2023/02/21	19	43.75	0	0.00	43.85	19	26,799	0.07%
2023/02/20	3	44.32	9	44.43	44.45	-6	26,879	-0.02%
2023/02/17	2	43.93	8	43.93	44.00	-6	26,840	-0.02%
2023/02/16	5.7	43.02	28	43.20	43.05	-22.3	26,950	-0.08%
2023/02/15	13	43.33	2	43.05	42.95	11	27,722	0.04%
2023/02/14	3	43.13	9	43.37	43.60	-6	27,665	-0.02%
2023/02/13	1.1	42.36	0	0.00	42.90	1.1	27,674	0.00%
2023/02/10	1	42.45	2	42.65	42.65	-1	27,777	0.00%
2023/02/09	0.1	42.75	0	0.00	42.60	0.1	27,815	0.00%
2023/02/08	8.1	42.86	4.1	42.88	42.85	4	27,871	0.01%
2023/02/07	2.1	42.95	9	42.94	42.80	-6.9	27,990	-0.02%
2023/02/06	7	42.72	13	42.83	42.65	-6	28,020	-0.02%
2023/02/03	14	43.45	4	43.46	43.30	10	27,859	0.04%
2023/02/02	7	43.97	40.7	43.91	44.05	-33.7	27,739	-0.12%
2023/02/01	0	0.00	6	42.91	43.00	-6	27,346	-0.02%
2023/01/31	0	0.00	1	42.70	42.55	-1	27,273	0.00%
2023/01/30	1.1	42.57	14.2	42.73	42.70	-13.1	27,171	-0.05%
2023/01/17	2	41.98	11	41.88	42.00	-9	26,752	-0.03%
2023/01/16	2	41.88	0.8	41.85	41.75	1.2	26,590	0.00%
2023/01/13	5	41.99	2	42.05	41.80	3	27,003	0.01%
2023/01/12	0.1	41.70	0	0.00	41.70	0.1	27,100	0.00%
2023/01/11	4	41.44	6	41.60	41.40	-2	27,226	-0.01%
2023/01/10	12.3	41.57	2	41.63	41.70	10.3	27,398	0.04%
2023/01/09	3.1	41.92	38.2	41.69	42.00	-35.1	27,590	-0.13%
2023/01/06	0.4	40.45	42	40.37	40.75	-41.6	27,378	-0.15%
2023/01/05	11.2	40.30	7	40.23	40.25	4.2	28,347	0.01%
2023/01/04	0	0.00	6	40.02	39.95	-6	28,290	-0.02%
2023/01/03	3.7	39.93	18	39.94	39.95	-14.3	28,532	-0.05%
2022/12/30	356.2	39.80	103.3	40.02	40.00	252.9	28,201	0.90%	大買/大賣/鉅額交易
2022/12/29	1	40.10	217	40.26	40.10	-216	26,812	-0.81%	大賣/鉅額交易
2022/12/28	1.1	40.67	76	40.73	40.65	-74.9	27,146	-0.28%
2022/12/27	0	0.00	10	41.19	41.15	-10	27,356	-0.04%
2022/12/26	3.1	40.96	11.8	40.95	41.00	-8.7	27,657	-0.03%
2022/12/23	52	40.79	68	40.94	41.15	-16	28,154	-0.06%
2022/12/22	3	40.13	3	40.20	40.40	0	28,137	0.00%
2022/12/21	6	39.99	2	40.08	40.00	4	28,540	0.01%
2022/12/20	11	40.14	0	0.00	40.15	11	28,645	0.04%
2022/12/19	2	40.45	0	0.00	40.15	2	28,562	0.01%
2022/12/16	19	40.33	18	40.39	40.20	1	28,483	0.00%
2022/12/15	2	40.60	0	0.00	40.60	2	28,536	0.01%
2022/12/14	4	41.05	2	41.10	40.90	2	28,476	0.01%
2022/12/13	5	41.05	26	41.04	40.95	-21	28,389	-0.07%
2022/12/12	20.1	40.30	10	40.45	41.00	10.1	28,282	0.04%
2022/12/09	3	40.92	6	41.20	41.10	-3	28,268	-0.01%
2022/12/08	26.1	40.97	1	40.75	40.75	25.1	28,141	0.09%
2022/12/07	0	0.00	2	41.95	41.40	-2	28,225	-0.01%
2022/12/06	25	41.69	10	41.95	41.40	15	28,216	0.05%
2022/12/05	14	42.93	0	0.00	42.85	14	27,965	0.05%
2022/12/02	65	43.88	2	43.90	44.00	63	27,585	0.23%
2022/12/01	1.5	44.07	38	44.01	44.15	-36.5	27,673	-0.13%
2022/11/30	19.5	43.47	14.2	43.85	43.55	5.4	27,240	0.02%
2022/11/29	6.3	42.60	8	43.25	43.45	-1.7	26,436	-0.01%
2022/11/28	4	42.06	0.1	42.09	42.00	3.9	26,038	0.02%
2022/11/25	0.1	42.95	23	42.87	42.55	-22.9	26,098	-0.09%
2022/11/24	28	42.79	9	42.84	42.55	19	26,129	0.07%
2022/11/23	15	42.70	8	42.69	42.75	7	26,779	0.03%
2022/11/22	3	41.43	3	41.97	42.20	0	26,833	0.00%
2022/11/21	1	42.15	10	42.10	42.10	-9	26,610	-0.03%
2022/11/18	3	41.97	13	41.92	41.90	-10	26,485	-0.04%
2022/11/17	4	41.23	0	0.00	41.55	4	26,412	0.02%
2022/11/16	7	41.95	6.5	41.80	41.70	0.5	26,379	0.00%
2022/11/15	8.5	42.33	3	42.25	42.40	5.5	26,222	0.02%
2022/11/14	5.1	41.91	75	41.93	41.75	-69.9	25,892	-0.27%
2022/11/11	2	41.75	132.3	41.53	41.90	-130.3	25,414	-0.51%	大賣/鉅額交易
2022/11/10	0	0.00	9	39.56	39.65	-9	24,727	-0.04%
2022/11/09	24	40.03	14	40.03	40.15	10	24,595	0.04%
2022/11/08	1.1	39.66	22	39.66	39.70	-20.9	24,398	-0.09%
2022/11/07	1	39.20	31	39.45	39.55	-30	24,294	-0.12%
2022/11/04	12.5	38.76	0	0.00	38.95	12.5	24,403	0.05%
2022/11/03	21	38.46	4	38.00	38.85	17	24,406	0.07%
2022/11/02	0.5	38.35	2	38.33	38.50	-1.5	24,309	-0.01%
2022/11/01	16	37.98	0	0.00	38.10	16	24,291	0.07%
2022/10/31	4	37.93	52	38.36	37.80	-48	24,394	-0.20%
2022/10/28	11	38.16	0	0.00	38.25	11	24,292	0.05%
2022/10/27	42	38.79	15	38.92	38.50	27	24,119	0.11%
2022/10/26	3	38.37	38	37.93	38.50	-35	24,305	-0.14%
2022/10/25	35.1	37.19	30	37.29	37.50	5.1	24,108	0.02%
2022/10/24	4	37.01	11	37.14	37.00	-7	24,068	-0.03%
2022/10/21	103.2	36.65	24	36.71	36.55	79.2	24,012	0.33%	大買/
2022/10/20	22.1	37.50	3	37.73	37.85	19.1	23,418	0.08%
2022/10/19	12.1	38.21	3	38.30	38.30	9.1	23,093	0.04%
2022/10/18	13.1	37.76	9	37.96	38.15	4.1	22,896	0.02%
2022/10/17	76.1	37.24	7	37.64	37.65	69.1	22,912	0.30%
2022/10/14	10.5	37.95	11.1	38.21	37.65	-0.6	22,757	0.00%
2022/10/13	113.4	37.87	54.1	37.97	37.45	59.3	22,489	0.26%	大買/
2022/10/12	8.7	39.80	0	0.00	39.55	8.7	21,438	0.04%
2022/10/11	6.1	39.61	4	39.75	39.60	2.1	21,428	0.01%
2022/10/07	0	0.00	5	40.70	40.50	-5	21,263	-0.02%
2022/10/06	2.1	40.65	5	41.20	40.80	-3	21,251	-0.01%
2022/10/05	10	40.85	40.1	40.52	40.75	-30.1	21,353	-0.14%
2022/10/04	17	39.26	19	39.26	39.55	-2	21,088	-0.01%
2022/10/03	16.5	39.15	1	39.10	39.00	15.5	20,804	0.07%
2022/09/30	8.1	39.43	4	39.70	39.95	4.1	20,796	0.02%
2022/09/29	43.1	39.96	0.2	40.20	40.15	42.9	20,805	0.21%
2022/09/28	97.2	40.01	14	39.99	39.80	83.2	20,810	0.40%
2022/09/27	102.3	41.03	5	41.00	40.95	97.3	20,639	0.47%	大買/
2022/09/26	17.1	41.45	10	41.35	41.50	7.1	21,366	0.03%
2022/09/23	2	41.95	35	42.00	42.10	-33	21,834	-0.15%
2022/09/22	51.1	41.45	3.1	41.73	41.65	48	22,219	0.22%
2022/09/21	2.1	42.82	0	0.00	42.55	2.1	22,120	0.01%
2022/09/20	0	0.00	1.5	43.07	43.05	-1.5	22,130	-0.01%
2022/09/19	57	42.78	5	42.80	42.75	52	22,164	0.23%
2022/09/16	9.5	42.73	2	42.78	42.80	7.5	22,159	0.03%
2022/09/15	4	42.74	26	43.14	43.10	-22	22,064	-0.10%
2022/09/14	10.1	42.82	10	42.95	42.85	0.1	22,111	0.00%
2022/09/13	5.1	43.81	2	43.98	43.65	3.1	22,175	0.01%
2022/09/12	2.1	43.70	8.4	43.92	44.05	-6.3	22,134	-0.03%
2022/09/08	12.2	43.17	0	0.00	43.15	12.2	22,224	0.05%
2022/09/07	22.4	43.26	12	43.28	43.15	10.4	22,064	0.05%
2022/09/06	0	0.00	1.3	44.22	44.25	-1.3	21,669	-0.01%
2022/09/05	0.1	44.00	0	0.00	44.05	0.1	21,726	0.00%
2022/09/02	19	44.11	2.5	44.13	44.05	16.5	21,799	0.08%
2022/09/01	16.1	44.36	6.4	44.42	44.55	9.7	21,565	0.04%
2022/08/31	5	44.51	5.6	44.69	44.55	-0.6	21,355	0.00%
2022/08/30	54.8	44.56	56.3	44.89	44.45	-1.5	21,176	-0.01%
2022/08/29	17.2	45.54	0.5	45.69	45.60	16.7	20,453	0.08%
2022/08/26	1	46.90	0	0.00	46.75	1	20,276	0.00%
2022/08/25	4.1	46.45	4	46.58	46.55	0.1	20,411	0.00%
2022/08/24	11	46.34	5	46.38	46.35	6	20,674	0.03%
2022/08/23	2	46.33	2	46.40	46.35	0	21,202	0.00%
2022/08/22	2	46.90	0	0.00	46.85	2	21,431	0.01%
2022/08/19	0	0.00	1	47.40	47.50	-1	21,698	0.00%
2022/08/18	1	47.15	0	0.00	47.25	1	22,138	0.00%
2022/08/16	6	47.24	5	47.18	47.10	1	22,832	0.00%
2022/08/15	2.1	47.38	3	47.27	47.30	-0.9	22,986	0.00%
2022/08/12	4.1	47.15	2	47.28	47.25	2.1	23,091	0.01%
2022/08/11	8.1	46.97	2	47.05	47.20	6.1	23,318	0.03%
2022/08/10	1	45.80	0	0.00	46.40	1	23,541	0.00%
2022/08/09	3	46.00	0	0.00	46.10	3	23,832	0.01%
2022/08/08	3.4	45.43	0	0.00	46.15	3.4	24,081	0.01%
2022/08/05	2	45.58	6	45.64	45.75	-4	24,454	-0.02%
2022/08/04	1	44.80	50	44.65	44.85	-49	24,900	-0.20%
2022/08/03	13.1	44.69	1	44.80	44.95	12.1	25,328	0.05%
2022/08/02	26.1	44.85	20	44.70	44.85	6.1	25,763	0.02%
2022/08/01	2.7	45.45	0	0.00	45.45	2.7	25,797	0.01%
2022/07/28	45	45.72	0	0.00	45.80	45	26,137	0.17%
2022/07/27	26	45.13	5	45.10	45.25	21	26,025	0.08%
2022/07/26	5	45.48	0	0.00	45.60	5	25,939	0.02%
2022/07/25	0.1	44.95	6	45.43	45.55	-5.9	25,920	-0.02%
2022/07/22	2	44.98	0	0.00	45.00	2	26,096	0.01%
2022/07/21	13	44.57	5	44.55	45.05	8	25,997	0.03%
2022/07/20	3.1	45.11	14	45.14	44.90	-10.9	25,840	-0.04%
2022/07/19	10	44.93	7	45.05	44.95	3	25,852	0.01%
2022/07/18	12	45.08	9.4	45.05	45.20	2.6	25,908	0.01%
2022/07/15	17.1	44.32	0	0.00	44.15	17.1	25,818	0.07%
2022/07/14	6	45.13	2	45.05	45.00	4	25,713	0.02%
2022/07/13	0	0.00	32	45.43	45.50	-32	25,681	-0.12%
2022/07/12	10.1	44.12	0	0.00	43.80	10.1	25,547	0.04%
2022/07/11	4.1	45.04	13	45.10	45.05	-9	25,405	-0.04%
2022/07/08	20	44.97	4	45.36	44.80	16	25,391	0.06%
2022/07/07	5	44.78	7	44.49	45.05	-2	25,204	-0.01%
2022/07/06	7.1	45.39	2	44.95	44.95	5.1	24,767	0.02%
2022/07/05	8.5	46.58	14	46.70	46.75	-5.5	24,464	-0.02%
2022/07/04	31	45.48	2	45.35	45.50	29	24,130	0.12%
2022/07/01	12.7	50.04	35	50.23	49.70	-22.3	23,435	-0.10%
2022/06/30	25	51.44	1	51.70	50.90	24	22,938	0.10%
2022/06/29	14.1	52.56	0	0.00	52.80	14.1	22,573	0.06%
2022/06/28	3	53.50	1	53.80	53.80	2	22,282	0.01%
2022/06/27	43	53.89	2	53.90	53.50	41	22,246	0.18%
2022/06/24	2	53.60	5	53.86	53.40	-3	22,146	-0.01%
2022/06/23	33	52.71	1	53.00	53.00	32	22,070	0.14%
2022/06/22	14	53.60	0	0.00	53.00	14	21,859	0.06%
2022/06/21	0	0.00	34	53.92	54.20	-34	21,818	-0.16%
2022/06/20	6	52.48	9	53.24	51.80	-3	21,646	-0.01%
2022/06/17	29	53.04	24	52.87	53.00	5	21,328	0.02%
2022/06/16	4	54.30	12	53.82	53.70	-8	21,114	-0.04%
2022/06/15	5	53.54	4	53.83	53.60	1	21,307	0.00%
2022/06/14	23.1	53.66	18	53.32	53.40	5.1	21,655	0.02%
2022/06/13	12	53.30	8	53.65	53.80	4	21,737	0.02%
2022/06/10	3	54.50	7	54.73	54.80	-4	21,637	-0.02%
2022/06/09	0.2	54.90	5	54.90	54.80	-4.8	21,695	-0.02%
2022/06/08	6	54.90	6	54.90	54.80	0	21,644	0.00%
2022/06/07	1	54.90	7	54.77	54.80	-6	21,762	-0.03%
2022/06/06	1.1	54.24	0	0.00	54.80	1.1	21,784	0.01%
2022/06/02	11	54.28	33	54.67	54.50	-22	22,417	-0.10%
2022/06/01	13.5	54.76	2	55.10	54.70	11.5	22,979	0.05%
2022/05/31	9	54.20	13	54.97	55.70	-4	22,896	-0.02%
2022/05/30	12	53.38	41	53.74	54.00	-29	22,429	-0.13%
2022/05/27	21	52.19	13	52.57	52.60	8	22,288	0.04%
2022/05/26	12	52.00	1	52.30	51.50	11	22,215	0.05%
2022/05/25	73.1	50.97	4	51.43	51.40	69.1	22,592	0.31%
2022/05/24	39.2	52.14	0	0.00	52.00	39.2	22,536	0.17%
2022/05/23	42.5	52.22	1	52.70	52.30	41.5	22,330	0.19%
2022/05/20	0	0.00	2	53.15	52.90	-2	22,422	-0.01%
2022/05/19	9	52.82	0	0.00	52.70	9	22,386	0.04%
2022/05/18	51	53.07	24.4	53.86	54.10	26.6	22,267	0.12%
2022/05/17	16.2	53.06	5	52.98	52.60	11.2	22,037	0.05%
2022/05/16	47.3	52.97	2	52.90	53.20	45.3	21,829	0.21%
2022/05/13	13.2	54.46	8	54.70	54.30	5.2	21,687	0.02%
2022/05/12	29.9	54.63	6	54.87	54.10	23.9	21,631	0.11%
2022/05/11	126.4	56.74	0	0.00	56.20	126.4	21,071	0.60%	大買/鉅額交易
2022/05/10	12.2	57.80	2.1	58.01	58.00	10.1	20,754	0.05%
2022/05/09	76.5	58.85	3	59.80	58.70	73.5	20,458	0.36%
2022/05/06	2.1	61.10	4	61.25	61.20	-2	20,385	-0.01%
2022/05/05	6	62.75	0	0.00	62.30	6	20,764	0.03%
2022/05/04	3	62.50	3	62.73	62.90	0	20,627	0.00%
2022/05/03	2.5	62.08	1	62.30	62.30	1.5	21,465	0.01%
2022/04/29	0	0.00	3	62.47	62.50	-3	21,850	-0.01%
2022/04/28	2.3	61.56	0	0.00	62.10	2.3	22,381	0.01%
2022/04/27	19	62.51	0	0.00	62.00	19	22,558	0.08%
2022/04/26	1	63.70	0	0.00	64.00	1	22,855	0.00%
2022/04/25	12	63.05	16	63.01	63.80	-4	23,163	-0.02%
2022/04/22	6	63.15	14	64.15	64.20	-8	23,431	-0.03%
2022/04/21	3	63.17	1	63.30	63.90	2	24,414	0.01%
2022/04/20	0	0.00	13.1	63.83	63.90	-13.1	25,839	-0.05%
2022/04/19	3	63.40	1	63.10	62.70	2	26,378	0.01%
2022/04/18	6	62.88	0	0.00	62.80	6	27,777	0.02%
2022/04/15	2	64.00	2	64.10	64.00	0	27,751	0.00%
2022/04/14	2	65.15	6	64.90	64.70	-4	27,884	-0.01%
2022/04/13	0	0.00	2	65.35	65.40	-2	27,974	-0.01%
2022/04/12	1	64.50	2	64.85	64.90	-1	27,981	0.00%
2022/04/11	0	0.00	10	64.22	64.80	-10	28,013	-0.04%
2022/04/08	3	64.77	14	64.75	65.00	-11	28,067	-0.04%
2022/04/07	13	65.20	1.8	64.77	64.80	11.2	28,116	0.04%
2022/04/06	5	65.12	7.1	65.21	65.50	-2.1	28,488	-0.01%
2022/04/01	0.5	64.40	2	64.80	65.00	-1.5	28,650	-0.01%
2022/03/31	1	64.40	0	0.00	64.50	1	28,580	0.00%
2022/03/30	0	0.00	2	64.40	64.40	-2	28,688	-0.01%
2022/03/29	1	63.70	11.1	63.43	63.80	-10.1	28,632	-0.04%
2022/03/28	3	62.97	0	0.00	63.30	3	28,632	0.01%
2022/03/25	7.1	63.59	4	63.60	63.50	3.1	28,679	0.01%
2022/03/24	4	63.83	0	0.00	64.30	4	28,745	0.01%
2022/03/23	11	64.79	43	64.78	64.80	-32	28,715	-0.11%
2022/03/22	2	63.40	2	63.60	63.60	0	28,460	0.00%
2022/03/21	0.2	63.40	8	63.41	63.60	-7.8	28,562	-0.03%
2022/03/18	3	63.70	0	0.00	63.30	3	28,550	0.01%
2022/03/17	2	62.90	10	63.07	63.10	-8	28,392	-0.03%
2022/03/16	0.1	61.40	124	61.51	62.00	-124	28,028	-0.44%	大賣/鉅額交易
2022/03/15	0.9	61.10	9	61.28	61.30	-8.2	27,888	-0.03%
2022/03/14	0	0.00	28	61.16	61.20	-28	27,942	-0.10%
2022/03/11	3	60.30	3	60.37	60.30	0	28,019	0.00%
2022/03/10	5	60.08	7	60.26	60.30	-2	28,069	-0.01%
2022/03/09	4	59.08	32	59.01	59.00	-28	27,951	-0.10%
2022/03/08	16.5	58.30	2	58.50	58.50	14.5	27,980	0.05%
2022/03/07	20.2	59.32	32	59.32	59.40	-11.9	27,493	-0.04%
2022/03/04	5.5	61.33	7	61.40	61.20	-1.5	27,369	-0.01%
2022/03/03	2.1	62.07	2	62.05	62.10	0.1	27,473	0.00%
2022/03/02	21.2	61.93	2	62.00	62.00	19.2	28,000	0.07%
2022/03/01	15.1	61.97	5	62.34	62.60	10.1	28,021	0.04%
2022/02/25	16.4	62.14	15	62.05	62.30	1.4	27,836	0.00%
2022/02/24	23	62.99	15	62.97	63.00	8	27,194	0.03%
2022/02/23	16	63.69	1	63.70	63.70	15	26,972	0.06%
2022/02/22	11	63.72	6	63.30	63.70	5	27,302	0.02%
2022/02/21	5	64.22	1	64.20	64.60	4	27,870	0.01%
2022/02/18	1	64.21	9	64.26	64.60	-8	28,908	-0.03%
2022/02/17	10	64.57	31	64.71	64.70	-21	28,921	-0.07%
2022/02/16	33	64.57	21	64.41	64.80	12	29,058	0.04%
2022/02/15	0	0.00	7	64.30	64.30	-7	29,080	-0.02%
2022/02/14	37	64.12	23	64.00	64.20	14	28,997	0.05%
2022/02/11	19	65.35	0	0.00	65.60	19	28,556	0.07%
2022/02/10	26	65.32	3	65.50	65.80	23	28,542	0.08%
2022/02/09	4	65.98	1	65.90	66.00	3	28,438	0.01%
2022/02/08	38	65.64	35	66.30	66.00	3	28,310	0.01%
2022/02/07	3	64.80	25	65.21	65.70	-22	28,037	-0.08%
2022/01/26	1	63.40	19	63.49	63.30	-18	27,436	-0.07%
2022/01/25	52.1	62.97	10	63.08	63.00	42.1	27,281	0.15%
2022/01/24	12	63.93	15	63.94	64.30	-3	26,533	-0.01%
2022/01/21	17.3	64.68	19	64.45	64.40	-1.7	26,308	-0.01%
2022/01/20	31.3	65.76	5	65.64	65.80	26.3	25,817	0.10%
2022/01/19	52	66.06	37	66.01	66.10	15	25,418	0.06%
2022/01/18	35	66.91	13	66.55	66.90	22	25,119	0.09%
2022/01/17	24	66.80	88	66.85	66.50	-64	24,722	-0.26%
2022/01/14	27	67.44	8	67.48	67.70	19	24,258	0.08%
2022/01/13	22.2	65.39	61.1	66.60	67.40	-38.9	23,316	-0.17%
2022/01/12	32	64.44	74.2	64.62	64.70	-42.2	21,953	-0.19%
2022/01/11	12	64.14	69.1	63.68	64.50	-57.1	21,511	-0.27%
2022/01/10	3	62.17	5.3	62.12	62.10	-2.3	20,409	-0.01%
2022/01/07	54	62.01	2	62.50	62.00	52	20,966	0.25%
2022/01/06	0	61.90	0.1	61.90	62.00	-0.1	20,926	0.00%
2022/01/05	3	61.67	10	61.60	61.90	-7	21,025	-0.03%
2022/01/04	5	61.60	2	61.85	62.00	3	21,301	0.01%
2022/01/03	12	61.81	11.1	61.75	61.60	0.9	21,247	0.00%
2021/12/30	15.1	62.83	13	62.72	62.50	2.1	21,312	0.01%
2021/12/29	46	63.07	44.6	63.06	63.00	1.4	21,562	0.01%
2021/12/28	23.8	61.76	69.8	61.98	62.30	-46	21,270	-0.22%
2021/12/27	7	61.30	0.2	61.20	61.30	6.8	21,022	0.03%
2021/12/24	3	61.00	20	61.08	61.10	-17	21,269	-0.08%
2021/12/23	23	60.31	1	60.50	60.50	22	21,191	0.10%
2021/12/22	1	60.30	20	60.20	60.30	-19	21,569	-0.09%
2021/12/21	1	60.20	2.3	60.24	60.30	-1.3	21,880	-0.01%
2021/12/20	35	59.99	2	60.00	59.90	33	22,127	0.15%
2021/12/17	2	60.50	0.2	60.50	60.50	1.8	22,128	0.01%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/15	7	59.93	2	60.00	59.80	5	23,144	0.02%
2021/12/14	6	60.20	0	0.00	60.20	6	23,418	0.03%
2021/12/13	2	61.00	3	60.97	60.70	-1	23,489	0.00%
2021/12/10	0	0.00	10	60.70	60.50	-10	23,478	-0.04%
2021/12/09	5	60.52	0	0.00	60.70	5	23,745	0.02%
2021/12/08	1.1	60.72	16	60.97	60.70	-14.9	24,282	-0.06%
2021/12/07	10	59.90	5	60.62	60.70	5	24,250	0.02%
2021/12/06	1	59.50	8.2	59.61	60.00	-7.2	24,185	-0.03%
2021/12/03	4	60.03	1	59.90	59.90	3	24,450	0.01%
2021/12/02	1	59.40	2	59.20	59.50	-1	24,487	0.00%
2021/12/01	20	59.30	10	59.30	59.90	10	24,530	0.04%
2021/11/30	11	59.66	0	0.00	60.00	11	24,737	0.04%
2021/11/29	18.1	59.32	48	59.15	59.30	-30	24,589	-0.12%
2021/11/26	30	60.48	12	60.25	60.20	18	24,564	0.07%
2021/11/25	19	61.18	4	61.60	61.60	15	24,616	0.06%
2021/11/24	18	61.20	8	61.58	61.10	10	25,499	0.04%
2021/11/23	1	60.80	11	61.19	60.80	-10	26,165	-0.04%
2021/11/22	17	61.14	26	61.15	61.10	-9	26,300	-0.03%
2021/11/19	35	62.03	3	62.13	61.80	32	26,148	0.12%
2021/11/18	22	62.65	17.4	62.58	63.00	4.6	26,009	0.02%
2021/11/17	26	61.45	81	61.65	62.20	-55	25,582	-0.21%
2021/11/16	3	59.67	25	59.86	60.00	-22	24,753	-0.09%
2021/11/15	17	60.01	8	59.73	59.70	9	25,028	0.04%
2021/11/12	12.1	58.86	10	58.87	58.90	2.1	25,037	0.01%
2021/11/11	5	58.40	0	0.00	58.60	5	25,109	0.02%
2021/11/10	15	58.50	0	0.00	58.60	15	25,537	0.06%
2021/11/09	3	58.53	3	58.50	58.50	0	25,888	0.00%
2021/11/08	4	58.50	1	58.40	58.70	3	26,117	0.01%
2021/11/05	7.2	57.87	6	58.13	58.50	1.2	26,758	0.00%
2021/11/04	4	58.28	9	58.23	57.90	-5	26,864	-0.02%
2021/11/03	4	57.43	0	0.00	57.60	4	27,081	0.01%
2021/11/02	2	57.50	73	57.88	57.40	-71	27,239	-0.26%
2021/11/01	1	57.80	0	0.00	57.60	1	27,260	0.00%
2021/10/29	44	57.80	2	58.30	58.10	42	27,334	0.15%
2021/10/28	5	58.00	13	58.50	58.10	-8	27,308	-0.03%
2021/10/27	0	0.00	31	58.60	58.70	-31	27,635	-0.11%
2021/10/26	0	0.00	14	58.99	59.10	-14	27,866	-0.05%
2021/10/25	0	0.00	33	58.15	58.40	-33	28,078	-0.12%
2021/10/22	9	58.20	0	0.00	58.30	9	29,110	0.03%
2021/10/21	10	58.70	14.2	58.88	58.70	-4.2	29,638	-0.01%
2021/10/20	3	58.20	3	58.30	58.30	0	30,673	0.00%
2021/10/19	6	58.42	7	58.90	58.40	-1	31,486	0.00%
2021/10/18	6.2	58.78	7	58.60	58.70	-0.8	32,501	0.00%
2021/10/15	2	57.20	43.2	58.08	58.30	-41.2	32,787	-0.13%
2021/10/14	1	56.20	5	56.70	56.60	-4	33,317	-0.01%
2021/10/13	6	56.52	5	56.62	56.20	1	33,994	0.00%
2021/10/12	7	56.03	0	0.00	56.40	7	34,767	0.02%
2021/10/08	2	57.00	0	0.00	57.10	2	35,161	0.01%
2021/10/07	9	57.13	3	57.40	57.10	6	35,822	0.02%
2021/10/06	4	56.70	19	57.06	57.10	-15	36,388	-0.04%
2021/10/05	18.2	55.86	1	56.40	56.40	17.2	37,311	0.05%
2021/10/04	86.1	57.09	0	0.00	56.60	86.1	37,369	0.23%
2021/10/01	44	57.15	9	56.86	56.90	35	37,567	0.09%
2021/09/30	1	57.60	11	57.69	57.90	-10	37,394	-0.03%
2021/09/29	28	57.79	68	57.98	58.00	-40	37,382	-0.11%
2021/09/28	6	58.95	9	58.77	59.00	-3	37,072	-0.01%
2021/09/27	0	0.00	6	58.45	58.70	-6	36,833	-0.02%
2021/09/24	10	57.92	60.2	57.93	57.80	-50.2	36,647	-0.14%
2021/09/23	5.2	57.28	15	57.21	57.50	-9.8	36,726	-0.03%
2021/09/22	55.9	56.50	9	56.86	56.80	46.9	36,863	0.13%
2021/09/17	6	59.23	6.5	59.47	58.90	-0.5	35,916	0.00%
2021/09/16	17	59.90	13.1	59.95	59.70	3.9	35,754	0.01%
2021/09/15	2	59.70	17	59.33	59.50	-15	35,725	-0.04%
2021/09/14	6	60.05	12.3	59.83	59.80	-6.3	36,050	-0.02%
2021/09/13	73	60.27	19.1	60.03	59.90	53.9	35,934	0.15%
2021/09/10	5	59.18	1	59.20	59.20	4	36,179	0.01%
2021/09/09	0.1	58.40	0	0.00	58.70	0.1	36,410	0.00%
2021/09/08	23.1	58.49	38	58.62	58.50	-14.9	36,458	-0.04%
2021/09/07	4	59.18	44	59.30	59.20	-40	36,413	-0.11%
2021/09/06	26	59.42	3	58.93	59.20	23	36,440	0.06%
2021/09/03	12	59.87	68	59.50	59.60	-56	36,509	-0.15%
2021/09/02	7.5	58.48	8	58.87	58.70	-0.5	36,261	0.00%
2021/09/01	9	59.26	57	59.41	59.20	-48	36,128	-0.13%
2021/08/31	36.1	59.20	1	59.32	59.60	35.1	35,983	0.10%
2021/08/30	25	58.74	82.3	58.90	59.50	-57.3	35,573	-0.16%
2021/08/27	82	57.25	604.2	56.81	57.70	-522.2	34,791	-1.50%	大賣/鉅額交易
2021/08/26	35.1	56.05	5	56.10	56.00	30.1	34,212	0.09%
2021/08/25	12	55.78	0	0.00	56.00	12	34,213	0.04%
2021/08/24	3	55.23	37	55.40	55.80	-34	34,194	-0.10%
2021/08/23	4.5	54.50	12	55.06	55.10	-7.5	34,292	-0.02%
2021/08/20	11	53.87	5	53.48	53.70	6	34,591	0.02%
2021/08/19	27	53.87	63	54.00	53.80	-36	35,416	-0.10%
2021/08/18	33	54.13	0	0.00	54.40	33	35,187	0.09%
2021/08/17	80	54.40	9	54.81	54.70	71	35,285	0.20%
2021/08/16	90	53.93	49	54.28	54.30	41	35,474	0.12%
2021/08/13	62	54.95	14	55.10	55.00	48	36,182	0.13%
2021/08/12	101.2	55.80	15	56.32	56.00	86.2	36,421	0.24%	大買/
2021/08/11	32	55.72	35	56.21	56.00	-3	37,296	-0.01%
2021/08/10	7	54.97	7.5	55.43	54.90	-0.5	37,950	0.00%
2021/08/09	10	54.45	63	55.01	55.20	-53	38,888	-0.14%
2021/08/06	10	54.95	0	0.00	55.10	10	39,246	0.03%
2021/08/05	77	55.27	1	55.20	55.20	76	40,324	0.19%
2021/08/04	1	55.30	10	55.70	55.20	-9	42,419	-0.02%
2021/08/03	31.1	55.24	18.5	54.91	55.40	12.6	44,489	0.03%
2021/08/02	34	54.31	70	55.13	55.80	-36	45,914	-0.08%
2021/07/30	154	54.10	0	0.00	54.30	154	46,113	0.33%	大買/鉅額交易
2021/07/29	131.4	54.08	80	54.62	54.80	51.4	46,829	0.11%	大買/
2021/07/28	163.2	53.50	8.4	53.81	53.80	154.7	47,764	0.32%	大買/鉅額交易
2021/07/27	102	55.16	22	55.13	55.00	80	47,571	0.17%	大買/
2021/07/26	106	56.80	45.3	58.18	56.20	60.7	48,078	0.13%	大買/
2021/07/23	19.1	60.15	9.9	60.17	60.30	9.2	47,224	0.02%
2021/07/22	33	59.78	297.2	59.57	60.10	-264.2	46,760	-0.57%	大賣/鉅額交易
2021/07/21	25.8	58.43	35	58.27	58.30	-9.2	46,106	-0.02%
2021/07/20	68.1	58.26	34	58.49	57.90	34.1	46,010	0.07%
2021/07/19	65	60.06	69.1	59.90	59.70	-4.1	45,057	-0.01%
2021/07/16	79.2	58.99	148	59.39	59.80	-68.8	44,842	-0.15%	大賣/
2021/07/15	60.3	58.07	57	58.20	58.10	3.3	44,376	0.01%
2021/07/14	9	56.89	61.3	56.99	57.00	-52.3	44,314	-0.12%
2021/07/13	28	56.26	64.6	56.48	56.10	-36.6	44,523	-0.08%
2021/07/12	194	57.04	211	57.12	55.70	-17	44,050	-0.04%	大買/大賣/
2021/07/09	17	53.74	62	53.80	53.80	-45	43,356	-0.10%
2021/07/08	27	54.31	23	54.75	54.40	4	43,206	0.01%
2021/07/07	3	53.80	2.3	53.97	54.00	0.7	43,295	0.00%
2021/07/06	10	54.38	1	54.30	54.10	9	43,898	0.02%
2021/07/05	49	54.25	9	54.12	54.20	40	44,023	0.09%
2021/07/02	10	54.00	12	54.01	53.90	-2	44,053	0.00%
2021/07/01	15	54.00	17	54.21	53.90	-2	44,129	0.00%
2021/06/30	18.1	53.92	7.1	53.96	53.90	11	44,225	0.02%
2021/06/29	10	53.55	5	53.56	53.70	5	44,258	0.01%
2021/06/28	0	0.00	7	54.34	54.30	-7	44,316	-0.02%
2021/06/25	0	0.00	21	54.34	54.30	-21	44,617	-0.05%
2021/06/24	7	53.86	7	53.83	53.80	0	44,881	0.00%
2021/06/23	3	53.53	19	53.55	54.10	-16	45,398	-0.04%
2021/06/22	3	52.73	91.1	52.63	52.60	-88.1	45,248	-0.19%
2021/06/21	81	52.18	0	0.00	52.00	81	45,507	0.18%
2021/06/18	14	53.50	10.5	53.80	53.60	3.5	45,701	0.01%
2021/06/17	47	53.77	2	53.80	54.00	45	45,680	0.10%
2021/06/16	3	54.07	54.4	54.31	54.30	-51.4	46,507	-0.11%
2021/06/15	51	54.35	0	0.00	54.30	51	46,545	0.11%
2021/06/11	1	54.50	3	54.97	54.50	-2	46,897	0.00%
2021/06/10	4	54.40	12	54.67	54.70	-8	46,959	-0.02%
2021/06/09	69.1	54.16	2	54.10	54.30	67.1	47,718	0.14%
2021/06/08	2.2	54.65	0.4	54.70	54.80	1.8	48,075	0.00%
2021/06/07	6	54.05	3.2	54.65	54.70	2.8	49,977	0.01%
2021/06/04	14	55.06	12.2	55.22	55.00	1.8	50,528	0.00%
2021/06/03	1	55.80	2	55.90	55.80	-1	51,515	0.00%
2021/06/02	1	55.70	36.3	55.83	56.30	-35.3	51,779	-0.07%
2021/06/01	2.5	55.70	6	55.57	55.80	-3.5	51,618	-0.01%
2021/05/31	2	56.00	30	55.83	55.90	-28	51,771	-0.05%
2021/05/28	9.1	55.18	73	55.37	55.50	-63.9	51,748	-0.12%
2021/05/27	26.1	53.27	18	53.51	54.40	8.1	51,388	0.02%
2021/05/26	21.1	54.00	2	54.00	54.40	19.1	51,390	0.04%
2021/05/25	28.1	54.70	27	54.40	54.30	1.1	52,113	0.00%
2021/05/24	47	53.68	92.2	53.69	53.90	-45.2	52,112	-0.09%
2021/05/21	86.1	54.06	86	54.34	54.20	0.1	52,164	0.00%
2021/05/20	30.1	53.59	36	54.51	53.30	-5.9	51,138	-0.01%
2021/05/19	65.1	54.01	88	54.13	54.30	-22.9	50,805	-0.05%
2021/05/18	79.7	53.11	173.3	52.70	53.50	-93.7	50,042	-0.19%	大賣/
2021/05/17	181.2	49.23	60	48.98	48.65	121.2	49,415	0.25%	大買/鉅額交易
2021/05/14	76	51.97	42	51.49	51.50	34	48,429	0.07%
2021/05/13	118.2	50.41	30	51.60	51.10	88.2	47,837	0.18%	大買/
2021/05/12	240.1	52.73	55	54.11	52.30	185.1	46,707	0.40%	大買/鉅額交易
2021/05/11	105.3	57.42	144	57.47	56.60	-38.7	44,799	-0.09%	大買/大賣/
2021/05/10	123.1	57.14	114.3	57.04	58.20	8.7	42,722	0.02%	大買/大賣/
2021/05/07	4.1	55.00	90.6	55.02	55.10	-86.6	41,585	-0.21%
2021/05/06	107.3	55.03	55	54.46	54.40	52.3	41,421	0.13%	大買/
2021/05/05	50	53.99	96.5	52.98	53.60	-46.5	40,596	-0.11%
2021/05/04	41	51.67	95.5	51.52	51.70	-54.5	39,590	-0.14%
2021/05/03	147	53.60	102	53.18	52.60	45	38,914	0.12%	大買/大賣/
2021/04/29	2.3	52.46	1.6	52.60	52.30	0.7	38,083	0.00%
2021/04/28	17.1	53.07	11.7	53.32	53.00	5.4	37,858	0.01%
2021/04/27	29.1	52.62	118	52.47	52.90	-88.9	37,854	-0.23%	大賣/
2021/04/26	72	52.01	92.1	52.10	52.10	-20.1	37,332	-0.05%
2021/04/23	92	50.79	26	50.83	50.90	66	37,028	0.18%
2021/04/22	37	51.20	126.9	50.89	50.70	-89.9	37,188	-0.24%	大賣/
2021/04/21	49	50.55	36	50.55	50.90	13	36,739	0.04%
2021/04/20	81.1	51.21	43	51.76	51.40	38.1	36,446	0.10%
2021/04/19	56	50.94	53	51.32	51.60	3	36,139	0.01%
2021/04/16	5.1	49.38	1	49.55	49.85	4.1	35,728	0.01%
2021/04/15	27.1	49.37	31	49.47	49.80	-3.9	36,111	-0.01%
2021/04/14	20.3	48.47	47	48.55	48.55	-26.7	35,836	-0.07%
2021/04/13	15.3	49.34	109	49.50	49.00	-93.7	35,813	-0.26%	大賣/
2021/04/12	107	48.39	308	48.56	48.80	-201	35,490	-0.57%	大買/大賣/鉅額交易
2021/04/09	6	47.36	17	47.31	47.25	-11	34,922	-0.03%
2021/04/08	19.1	47.62	22.6	47.56	47.65	-3.4	34,974	-0.01%
2021/04/07	11	47.75	18.2	47.91	48.00	-7.2	35,423	-0.02%
2021/04/06	10	47.96	23	48.19	48.00	-13	35,289	-0.04%
2021/04/01	67.6	47.99	11	48.20	47.95	56.6	35,054	0.16%
2021/03/31	116.1	48.04	59	48.19	47.95	57.1	34,785	0.16%	大買/
2021/03/30	16.3	47.77	13	47.80	48.00	3.3	34,421	0.01%
2021/03/29	0	0.00	43	47.95	48.00	-43	34,025	-0.13%
2021/03/26	46.2	47.57	50	47.32	47.60	-3.8	33,554	-0.01%
2021/03/25	35.1	47.00	53	46.69	46.85	-17.9	32,936	-0.05%
2021/03/24	31	46.44	1.4	46.39	46.50	29.6	32,734	0.09%
2021/03/23	30.1	46.80	114	46.66	46.80	-83.9	32,299	-0.26%	大賣/
2021/03/22	9	44.97	24.1	45.28	45.60	-15.1	31,355	-0.05%
2021/03/19	91.2	44.79	3	44.68	44.60	88.2	31,210	0.28%
2021/03/18	21	45.80	8	45.89	45.45	13	30,492	0.04%
2021/03/17	33	45.90	24	46.10	45.80	9	30,786	0.03%
2021/03/16	16	46.37	8	46.39	46.45	8	30,652	0.03%
2021/03/15	13	46.70	31	46.76	46.70	-18	30,476	-0.06%
2021/03/12	18	45.91	7.3	45.68	45.90	10.7	29,745	0.04%
2021/03/11	75	45.79	141.3	46.17	45.75	-66.3	29,369	-0.23%	大賣/
2021/03/10	77.3	44.51	69	44.45	44.55	8.3	27,637	0.03%
2021/03/09	84	43.72	148.1	43.97	44.30	-64.1	27,111	-0.24%	大賣/
2021/03/08	56	42.77	10	43.15	42.90	46	26,040	0.18%
2021/03/05	10	42.24	41	42.27	42.55	-31	25,732	-0.12%
2021/03/04	5	42.13	9	42.18	42.35	-4	26,329	-0.02%
2021/03/03	15	42.52	15	42.56	42.55	0	26,140	0.00%
2021/03/02	25	42.20	35	42.62	41.90	-10	25,848	-0.04%
2021/02/26	18	42.73	0	0.00	41.95	18	25,574	0.07%
2021/02/25	6.5	43.30	64.1	43.21	43.60	-57.6	24,484	-0.24%
2021/02/24	113	42.62	10	42.77	42.65	103	23,685	0.43%	大買/鉅額交易
2021/02/23	3.9	42.33	24	42.40	42.70	-20.1	23,411	-0.09%
2021/02/22	44	41.93	24	41.96	42.05	20	23,044	0.09%
2021/02/19	55	41.86	0	0.00	41.85	55	23,212	0.24%
2021/02/18	84	42.24	18.9	42.35	42.20	65.1	23,510	0.28%
2021/02/17	61	41.64	13	41.72	41.95	48	23,256	0.21%
2021/02/05	5	40.65	11	40.60	40.60	-6	22,569	-0.03%
2021/02/04	6	40.53	32	40.54	40.70	-26	22,690	-0.11%
2021/02/03	6	40.37	4	40.35	40.30	2	23,248	0.01%
2021/02/02	50	40.33	2	40.35	40.30	48	23,781	0.20%
2021/02/01	1	40.00	0.1	40.15	39.90	0.9	23,619	0.00%
2021/01/29	14	40.00	12	39.95	39.90	2	23,454	0.01%
2021/01/28	38	40.13	10	40.18	40.10	28	23,051	0.12%
2021/01/27	0	0.00	12	40.70	40.50	-12	22,758	-0.05%
2021/01/26	15	40.59	3	40.55	40.50	12	22,636	0.05%
2021/01/25	8	40.96	2	41.00	41.00	6	22,281	0.03%
2021/01/22	11	40.61	20	40.70	40.55	-9	22,278	-0.04%
2021/01/21	7	40.78	6	40.88	40.65	1	22,163	0.00%
2021/01/20	14	40.96	52	40.99	40.65	-38	22,023	-0.17%
2021/01/19	12	41.37	0	0.00	41.35	12	21,456	0.06%
2021/01/18	1	41.20	3	41.33	41.20	-2	21,418	-0.01%
2021/01/15	10	41.88	8	42.08	41.80	2	21,144	0.01%
2021/01/14	5	42.28	5.1	42.20	42.50	-0.1	20,941	0.00%
2021/01/13	21	42.32	20	42.41	42.40	1	20,773	0.00%
2021/01/12	14	42.51	19	42.59	42.30	-5	20,539	-0.02%
2021/01/11	15	42.63	2	42.88	42.60	13	20,111	0.06%
2021/01/08	59	42.86	22	42.80	42.85	37	19,630	0.19%
2021/01/07	2	41.83	4	41.90	41.90	-2	19,033	-0.01%
2021/01/06	9	41.93	13	41.93	41.55	-4	18,772	-0.02%
2021/01/05	4	41.95	0	42.05	42.10	4	18,538	0.02%
2021/01/04	40	42.13	2	42.10	42.05	38	18,450	0.21%
2020/12/31	3	42.42	11	42.32	42.25	-8	18,361	-0.04%
2020/12/30	24	41.87	36	41.94	42.20	-12	18,042	-0.07%
2020/12/29	12	41.35	2	41.35	41.35	10	17,439	0.06%
2020/12/28	11	41.23	0	0.00	41.30	11	17,426	0.06%
2020/12/25	6	41.00	0	0.00	41.15	6	17,445	0.03%
2020/12/24	1	41.10	1	41.20	41.00	0	17,480	0.00%
2020/12/23	4	40.98	5	40.95	40.95	-1	17,482	-0.01%
2020/12/22	7	41.15	3	41.38	41.05	4	17,563	0.02%
2020/12/21	0	0.00	12	41.29	41.55	-12	17,838	-0.07%
2020/12/18	9	41.24	53.1	41.20	41.20	-44.1	17,909	-0.25%
2020/12/17	69	41.31	12.1	41.32	41.35	56.9	17,886	0.32%
2020/12/16	5	41.35	19.1	41.34	41.55	-14.1	18,034	-0.08%
2020/12/15	21	41.17	26	41.30	41.10	-5	18,107	-0.03%
2020/12/14	10	41.87	3	41.87	41.80	7	18,052	0.04%
2020/12/11	45	41.89	24	42.00	41.95	21	17,874	0.12%
2020/12/10	1	41.30	14	41.32	41.45	-13	17,252	-0.08%
2020/12/09	7	40.75	6	40.83	41.00	1	16,918	0.01%
2020/12/08	5	40.50	12	40.64	40.95	-7	16,800	-0.04%
2020/12/07	27	40.79	0.4	40.80	40.95	26.6	16,625	0.16%
2020/12/04	16	40.41	1	40.35	40.75	15	16,401	0.09%
2020/12/03	2	40.40	0	0.00	40.30	2	16,082	0.01%
2020/12/01	5.2	40.57	0.1	40.70	40.70	5.1	15,754	0.03%
2020/11/30	13	40.92	0	0.00	40.40	13	15,706	0.08%
2020/11/27	5	41.32	0	0.00	41.35	5	15,118	0.03%
2020/11/26	6	41.38	0	0.00	41.50	6	15,129	0.04%
2020/11/25	2	41.80	7.2	41.79	41.45	-5.2	15,243	-0.03%
2020/11/24	9.1	41.56	1	41.60	41.50	8.1	15,216	0.05%
2020/11/23	0	0.00	9	41.64	41.70	-9	15,219	-0.06%
2020/11/20	6	41.13	7	41.11	41.30	-1	15,158	-0.01%
2020/11/19	4	41.51	1	41.55	41.50	3	15,078	0.02%
2020/11/18	0	41.65	22.1	41.75	41.80	-22	14,889	-0.15%
2020/11/17	15.1	41.39	35	41.36	41.50	-19.9	14,523	-0.14%
2020/11/16	9	40.98	7	40.83	40.95	2	14,234	0.01%
2020/11/13	2	40.45	0	0.00	40.55	2	14,240	0.01%
2020/11/12	20	40.59	1	40.35	40.55	19	14,160	0.13%
2020/11/11	13.1	40.93	113	41.07	41.25	-99.9	13,958	-0.72%	大賣/
2020/11/10	1	39.85	26	40.25	40.40	-25	13,287	-0.19%
2020/11/09	4	39.60	2.3	39.64	39.60	1.7	12,736	0.01%
2020/11/06	3	39.13	2	39.15	39.30	1	12,766	0.01%
2020/11/05	0	0.00	25	39.07	39.20	-25	12,944	-0.19%
2020/11/04	6	39.03	10	39.10	39.15	-4	13,025	-0.03%
2020/11/03	0	0.00	2	38.90	38.90	-2	12,916	-0.02%
2020/11/02	3	38.40	0.6	38.65	38.65	2.4	12,939	0.02%
2020/10/30	0	0.00	9.3	38.40	38.40	-9.3	12,953	-0.07%
2020/10/29	7	38.21	0	0.00	38.15	7	12,795	0.05%
2020/10/28	4	38.44	0	0.00	38.60	4	12,906	0.03%
2020/10/27	2	38.60	1	38.70	38.60	1	13,093	0.01%
2020/10/26	0	0.00	22	38.80	38.95	-22	13,285	-0.17%
2020/10/23	2	38.60	2	38.50	38.60	0	13,364	0.00%
2020/10/22	0	0.00	29	38.54	38.50	-29	13,557	-0.21%
2020/10/21	1	38.50	4	38.50	38.40	-3	13,560	-0.02%
2020/10/20	14	38.28	0	0.00	38.45	14	13,633	0.10%
2020/10/19	17	38.28	1	38.45	38.40	16	13,674	0.12%
2020/10/16	0	0.00	4	38.18	38.15	-4	13,761	-0.03%
2020/10/15	23	38.30	0	0.00	38.20	23	13,918	0.17%
2020/10/14	6	38.66	9	38.78	38.60	-3	13,826	-0.02%
2020/10/13	4	38.43	0	0.00	38.45	4	13,800	0.03%
2020/10/12	7	38.44	1	38.60	38.60	6	13,841	0.04%
2020/10/08	18	38.44	2	38.45	38.45	16	13,875	0.12%
2020/10/07	0	0.00	3	38.75	38.60	-3	13,829	-0.02%
2020/10/06	5	38.76	0	0.00	38.65	5	13,931	0.04%
2020/10/05	4	38.46	0.1	38.70	38.45	3.9	14,007	0.03%
2020/09/30	1	38.60	6	38.82	38.60	-5	14,128	-0.04%
2020/09/29	1	38.65	8	38.80	38.70	-7	14,196	-0.05%
2020/09/28	5	38.42	6	38.38	38.55	-1	14,372	-0.01%
2020/09/24	27	38.24	5	38.16	38.00	22	14,574	0.15%
2020/09/23	4	38.79	4.6	38.86	39.00	-0.6	14,327	0.00%
2020/09/22	4	38.93	20	38.92	39.00	-16	14,432	-0.11%
2020/09/21	8	39.33	1.3	39.22	39.10	6.8	14,877	0.05%
2020/09/18	9	39.57	0	0.00	39.50	9	14,881	0.06%
2020/09/17	20	39.88	0	0.00	39.65	20	14,810	0.14%
2020/09/16	0	0.00	5	40.02	40.20	-5	14,831	-0.03%
2020/09/15	1	39.90	2	40.10	40.10	-1	14,830	-0.01%
2020/09/14	1	39.85	1	40.00	40.10	0	14,989	0.00%
2020/09/11	2	39.75	31.3	39.76	39.90	-29.3	15,115	-0.19%
2020/09/10	5	39.35	10.4	39.60	39.75	-5.4	15,285	-0.04%
2020/09/09	9.2	39.21	5	39.32	39.45	4.2	15,487	0.03%
2020/09/08	1	39.40	5	39.40	39.55	-4	15,642	-0.03%
2020/09/07	8	39.41	5	39.50	39.35	3	15,853	0.02%
2020/09/04	9	39.49	0	0.00	39.45	9	16,308	0.06%
2020/09/03	4	39.69	0	0.00	39.85	4	16,380	0.02%
2020/09/02	14	39.80	0	0.00	39.55	14	16,465	0.09%
2020/09/01	11.2	39.73	0	0.00	39.85	11.2	16,564	0.07%
2020/08/31	18.7	39.96	14	39.90	39.85	4.7	16,599	0.03%
2020/08/28	13	40.02	0	0.00	39.95	13	16,722	0.08%
2020/08/27	3	40.05	12	40.25	40.00	-9	17,168	-0.05%
2020/08/26	6	40.22	0	0.00	40.55	6	17,279	0.03%
2020/08/25	122	40.38	18	40.31	40.50	104	17,329	0.60%	大買/鉅額交易
2020/08/24	7	39.94	2	39.95	39.90	5	17,594	0.03%
2020/08/21	15	39.88	1	39.85	39.85	14	17,819	0.08%
2020/08/20	4	39.68	3	39.75	39.80	1	17,855	0.01%
2020/08/19	0	0.00	12	40.69	40.55	-12	17,898	-0.07%
2020/08/18	0	0.00	6	40.43	40.60	-6	17,722	-0.03%
2020/08/17	0	0.00	32.7	40.39	40.70	-32.7	17,842	-0.18%
2020/08/14	5	40.32	0	0.00	40.30	5	17,866	0.03%
2020/08/13	0	0.00	1.3	40.55	40.70	-1.3	17,963	-0.01%
2020/08/12	0	0.00	3	40.05	40.45	-3	17,944	-0.02%
2020/08/11	7.3	40.02	14	40.04	39.95	-6.8	17,791	-0.04%
2020/08/10	1	40.45	17	40.37	40.45	-16	17,663	-0.09%
2020/08/07	15	39.91	0	0.00	39.85	15	17,607	0.09%
2020/08/06	5	40.15	27	40.17	40.20	-22	17,597	-0.13%
2020/08/05	1.3	39.74	1	39.80	39.85	0.3	17,608	0.00%
2020/08/04	0	0.00	6.1	39.70	39.80	-6.1	17,688	-0.03%
2020/08/03	9.1	39.31	0.3	39.45	39.25	8.8	17,735	0.05%
2020/07/31	37.5	39.75	4	39.83	39.60	33.5	17,563	0.19%
2020/07/30	18	39.90	15.4	40.07	40.10	2.6	17,425	0.01%
2020/07/29	8	40.00	130	40.05	40.10	-122	17,321	-0.70%	大賣/鉅額交易
2020/07/28	18	39.76	1	39.75	39.65	17	17,566	0.10%
2020/07/27	0	0.00	4	40.30	39.75	-4	17,939	-0.02%
2020/07/24	2	40.15	55	40.25	40.10	-53	18,009	-0.29%
2020/07/23	1	40.35	0	0.00	40.35	1	17,974	0.01%
2020/07/22	0	0.00	4	40.45	40.65	-4	18,028	-0.02%
2020/07/21	124	40.69	6.1	40.50	40.40	117.9	17,927	0.66%	大買/鉅額交易
2020/07/20	0	0.00	0.5	40.45	40.40	-0.5	17,759	0.00%
2020/07/17	2	40.63	0	0.00	40.50	2	17,823	0.01%
2020/07/16	0	0.00	2	40.75	40.55	-2	17,975	-0.01%
2020/07/15	3.9	40.78	0	0.00	40.65	3.9	17,924	0.02%
2020/07/14	0	0.00	4	40.70	40.70	-4	18,075	-0.02%
2020/07/13	0	0.00	13.6	40.78	40.95	-13.6	18,211	-0.07%
2020/07/10	4	40.38	12	40.39	40.25	-8	18,277	-0.04%
2020/07/09	6	40.78	4	41.23	40.60	2	18,417	0.01%
2020/07/08	2	40.80	0	0.00	40.95	2	18,388	0.01%
2020/07/07	6	41.00	6.4	40.98	40.95	-0.4	18,681	0.00%
2020/07/06	12	40.92	1	41.25	41.25	11	18,613	0.06%
2020/07/03	13	40.55	11	40.75	40.75	2	18,579	0.01%
2020/07/02	0	0.00	20	40.35	40.30	-20	18,729	-0.11%
2020/07/01	20.5	40.33	15	40.28	40.35	5.5	18,993	0.03%
2020/06/30	65.5	41.97	2	41.88	41.85	63.5	18,782	0.34%
2020/06/29	2.1	41.90	4	41.95	41.90	-2	18,456	-0.01%
2020/06/24	1	42.20	79	42.25	42.20	-78	18,341	-0.43%
2020/06/23	1	42.05	18.4	42.22	42.30	-17.4	18,481	-0.09%
2020/06/19	0	0.00	16	42.07	42.10	-16	18,574	-0.09%
2020/06/18	0	0.00	3	42.12	42.15	-3	18,626	-0.02%
2020/06/17	0	0.00	120	42.05	42.20	-120	18,642	-0.64%	大賣/鉅額交易
2020/06/16	0	0.00	43	41.94	41.90	-43	19,027	-0.23%
2020/06/15	5	41.35	13	41.48	40.90	-8	19,490	-0.04%
2020/06/12	14	40.63	155	40.41	40.70	-141	19,726	-0.71%	大賣/鉅額交易
2020/06/11	44	41.66	44.1	41.41	41.00	-0.1	20,145	0.00%
2020/06/10	1	42.30	24	42.44	42.35	-23	20,108	-0.11%
2020/06/09	9	41.96	99.1	42.00	42.00	-90.1	20,714	-0.43%
2020/06/08	83	41.82	23	41.89	41.90	60	21,246	0.28%
2020/06/05	3	41.33	1.1	41.64	41.60	1.9	21,311	0.01%
2020/06/04	3	41.45	2	41.65	41.55	1	21,536	0.00%
2020/06/03	90	40.95	21	41.01	41.40	69	21,897	0.32%
2020/06/02	2	40.40	6	40.36	40.35	-4	21,748	-0.02%
2020/06/01	9	40.26	21	40.40	40.25	-12	21,626	-0.06%
2020/05/29	2	39.25	8	39.81	40.05	-6	21,638	-0.03%
2020/05/28	130	39.77	0	0.00	39.50	130	21,492	0.60%	大買/鉅額交易
2020/05/27	32	40.15	6	40.13	40.15	26	21,928	0.12%
2020/05/26	5	40.00	21.4	39.90	39.90	-16.4	22,372	-0.07%
2020/05/25	2	39.15	10	39.12	39.15	-8	22,190	-0.04%
2020/05/22	13	39.55	1	39.25	39.25	12	22,264	0.05%
2020/05/21	12	39.88	8	39.80	39.95	4	22,347	0.02%
2020/05/20	2	39.65	0	0.00	39.65	2	22,296	0.01%
2020/05/19	2	39.50	21	39.45	39.45	-19	22,238	-0.09%
2020/05/18	6	39.05	0	0.00	39.00	6	22,156	0.03%
2020/05/15	4	39.08	6	39.12	39.05	-2	22,160	-0.01%
2020/05/14	8	39.24	8	39.30	39.15	0	22,118	0.00%
2020/05/13	12	39.43	62	39.45	39.55	-50	22,045	-0.23%
2020/05/12	12	39.51	1	39.60	39.60	11	22,039	0.05%
2020/05/11	12	39.77	17	39.82	39.60	-5	22,106	-0.02%
2020/05/08	3	39.15	4	39.20	39.25	-1	22,176	0.00%
2020/05/07	4	38.85	9	38.95	38.85	-5	22,167	-0.02%
2020/05/06	41	38.85	28	38.93	38.80	13	22,195	0.06%
2020/05/05	7	39.00	13	39.12	38.90	-6	22,223	-0.03%
2020/05/04	26	38.81	0	0.00	38.80	26	22,279	0.12%
2020/04/30	12	39.76	23	39.62	39.90	-11	22,046	-0.05%
2020/04/29	5	38.58	14	38.65	38.45	-9	21,797	-0.04%
2020/04/28	0	0.00	3	38.03	38.00	-3	21,841	-0.01%
2020/04/27	3	37.58	34	37.73	38.00	-31	22,663	-0.14%
2020/04/24	29	37.21	0	0.00	37.05	29	22,655	0.13%
2020/04/23	13	37.32	1	37.35	37.25	12	22,786	0.05%
2020/04/22	54	37.12	6	37.13	37.20	48	22,804	0.21%
2020/04/21	16	37.43	12	37.59	37.00	4	22,784	0.02%
2020/04/20	2	38.15	5	38.16	38.00	-3	22,772	-0.01%
2020/04/17	11	38.56	34	38.34	38.20	-23	23,025	-0.10%
2020/04/16	15	37.71	4	37.75	37.80	11	22,915	0.05%
2020/04/15	3	38.13	17	38.18	38.30	-14	22,791	-0.06%
2020/04/14	14	37.88	9	37.89	38.00	5	22,766	0.02%
2020/04/13	11	37.48	2.3	37.47	37.40	8.7	22,579	0.04%
2020/04/10	6	37.44	48	37.55	37.80	-42	22,597	-0.19%
2020/04/09	0.9	36.30	17	36.16	36.20	-16.1	22,305	-0.07%
2020/04/08	5	35.78	12	35.65	35.75	-7	22,189	-0.03%
2020/04/07	20.3	35.36	17	35.53	35.35	3.3	21,984	0.02%
2020/04/06	21	35.11	2.3	35.28	35.05	18.7	21,787	0.09%
2020/04/01	1	35.25	12	35.48	35.25	-11	21,471	-0.05%
2020/03/31	16	35.63	0	0.00	35.30	16	21,392	0.07%
2020/03/30	14	35.45	5	35.49	35.80	9	21,116	0.04%
2020/03/27	15	35.90	5	35.84	35.80	10	20,967	0.05%
2020/03/26	2	35.43	0.5	35.40	35.25	1.5	20,711	0.01%
2020/03/25	21	35.48	21	35.58	35.30	0	20,728	0.00%
2020/03/24	23	35.11	1	35.05	34.65	22	20,552	0.11%
2020/03/23	5	34.33	5	34.20	34.15	0	20,477	0.00%
2020/03/20	36.5	35.10	6	35.56	35.10	30.5	20,413	0.15%
2020/03/19	48.1	34.00	60	34.00	34.00	-11.9	19,997	-0.06%
2020/03/18	15	34.82	17	34.83	34.65	-2	19,782	-0.01%
2020/03/17	37	34.95	4	35.00	35.00	33	19,559	0.17%
2020/03/16	20.3	36.05	16	35.93	35.80	4.3	19,289	0.02%
2020/03/13	35	35.75	12	35.77	37.00	23	18,926	0.12%
2020/03/12	22.6	37.81	25	37.65	37.50	-2.4	18,171	-0.01%
2020/03/11	18	38.88	0	0.00	38.60	18	17,595	0.10%
2020/03/10	8.7	38.97	3	39.30	39.00	5.7	17,509	0.03%
2020/03/09	22	38.80	20	38.57	38.55	2	17,666	0.01%
2020/03/06	13	39.58	2	39.55	39.50	11	16,962	0.06%
2020/03/05	4.1	40.11	0.3	40.20	40.15	3.8	16,604	0.02%
2020/03/04	5	39.78	1	39.70	39.75	4	16,734	0.02%
2020/03/03	17	39.85	4	39.93	39.80	13	16,625	0.08%
2020/03/02	19	39.42	8	39.81	39.50	11	16,401	0.07%
2020/02/27	26	40.14	35	40.22	40.05	-9	16,358	-0.06%
2020/02/26	0.2	40.85	1.1	40.66	40.65	-0.9	15,944	-0.01%
2020/02/25	1	40.50	80	40.53	40.70	-79	15,823	-0.50%
2020/02/24	34	40.93	0	0.00	40.85	34	15,822	0.21%
2020/02/21	1	41.35	2.3	41.40	41.30	-1.3	15,705	-0.01%
2020/02/20	0.1	41.65	2	41.60	41.60	-1.9	15,756	-0.01%
2020/02/19	0	0.00	0.1	41.75	41.75	-0.1	15,831	0.00%
2020/02/18	0.7	41.50	21	41.24	41.50	-20.3	15,879	-0.13%
2020/02/17	1	41.30	2	41.35	41.40	-1	15,918	-0.01%
2020/02/14	10	41.65	2	41.60	41.65	8	15,980	0.05%
2020/02/13	2	41.68	2	41.65	41.60	0	16,248	0.00%
2020/02/12	21	41.94	11.2	41.90	41.80	9.8	16,482	0.06%
2020/02/11	3	41.58	7	41.66	41.65	-4	16,604	-0.02%
2020/02/07	3	41.08	3	41.05	41.05	0	18,245	0.00%
2020/02/06	14	41.34	9	41.28	41.50	5	18,469	0.03%
2020/02/05	0	0.00	12	40.91	40.95	-12	18,523	-0.06%
2020/02/04	4	40.45	1	40.80	40.70	3	18,629	0.02%
2020/02/03	9	40.11	52.1	40.10	40.20	-43.1	18,821	-0.23%
2020/01/31	14.1	40.69	8	40.86	40.65	6.1	18,706	0.03%
2020/01/30	119	41.59	43.3	41.22	40.60	75.7	18,516	0.41%	大買/
2020/01/20	3	43.08	2.1	43.05	43.10	0.9	17,715	0.00%
2020/01/17	25	43.00	2	43.00	43.10	23	17,677	0.13%
2020/01/16	40	42.85	4	42.90	42.95	36	17,637	0.20%
2020/01/15	1	42.85	4	42.95	42.90	-3	17,693	-0.02%
2020/01/14	2	43.00	746	43.02	42.85	-744	17,768	-4.19%	大賣/鉅額交易
2020/01/13	21	42.52	307	42.80	42.85	-286	17,602	-1.62%	大賣/鉅額交易
2020/01/10	12	42.00	0	0.00	42.05	12	17,528	0.07%
2020/01/08	52.3	41.92	22	41.85	41.80	30.3	17,684	0.17%
2020/01/07	0	0.00	3.5	42.22	42.20	-3.5	17,626	-0.02%
2020/01/06	787	42.47	3	42.55	42.25	784	17,702	4.43%	大買/鉅額交易
2020/01/03	0	0.00	21	42.85	42.80	-21	17,577	-0.12%
2019/12/31	0.1	42.60	9	42.61	42.55	-8.9	17,551	-0.05%
2019/12/30	1	42.55	1.9	42.67	42.70	-0.9	17,595	-0.01%
2019/12/27	1	42.70	45	42.68	42.70	-44	17,644	-0.25%
2019/12/26	6	42.63	10	42.65	42.65	-4	17,649	-0.02%
2019/12/24	4	42.70	1	42.65	42.65	3	17,858	0.02%
2019/12/23	3	42.68	1	42.65	42.80	2	17,963	0.01%
2019/12/20	1.5	42.66	20	42.60	42.80	-18.5	17,985	-0.10%
2019/12/19	1	42.80	0	0.00	42.70	1	17,911	0.01%
2019/12/18	0	0.00	2	42.88	43.00	-2	17,810	-0.01%
2019/12/17	2	42.88	7	42.80	42.95	-5	17,822	-0.03%
2019/12/16	243	42.79	42	42.95	42.90	201	17,741	1.13%	大買/鉅額交易
2019/12/13	28	42.89	16	42.77	42.90	12	17,562	0.07%
2019/12/12	10	42.45	4	42.46	42.45	6	17,156	0.03%
2019/12/11	8	42.11	64.3	42.22	42.40	-56.3	16,948	-0.33%
2019/12/10	10	41.46	16.5	41.58	41.70	-6.5	16,686	-0.04%
2019/12/09	5.1	41.28	3	41.32	41.30	2.1	16,725	0.01%
2019/12/06	14.4	41.27	57.1	41.26	41.25	-42.8	16,803	-0.25%
2019/12/05	51	41.69	4	41.49	41.50	47	16,719	0.28%
2019/12/04	49	41.33	28.5	41.31	41.30	20.5	16,638	0.12%
2019/12/03	2	41.75	20	41.75	41.75	-18	16,293	-0.11%
2019/12/02	2	41.58	0	0.00	41.65	2	16,325	0.01%
2019/11/29	130.1	42.09	0	0.00	41.70	130.1	16,305	0.80%	大買/鉅額交易
2019/11/28	12	42.45	9.2	42.37	42.35	2.8	16,108	0.02%
2019/11/27	12	42.19	7	42.20	42.30	5	16,237	0.03%
2019/11/26	2	42.40	4	42.38	42.00	-2	16,257	-0.01%
2019/11/25	3	42.48	14	42.51	42.50	-11	15,681	-0.07%
2019/11/22	0	0.00	7	42.06	42.40	-7	15,745	-0.04%
2019/11/21	15	41.97	0	0.00	42.05	15	15,785	0.10%
2019/11/20	6	42.29	0.6	42.40	42.30	5.4	15,725	0.03%
2019/11/19	1	42.60	0	0.00	42.70	1	15,676	0.01%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	2	42.40	42.55	-2	15,615	-0.01%
2019/11/14	3	42.10	0	0.00	42.15	3	15,650	0.02%
2019/11/13	29	42.43	1	42.45	42.35	28	16,314	0.17%
2019/11/12	1	42.80	3	42.93	42.80	-2	16,422	-0.01%
2019/11/11	7	42.30	10	42.70	42.25	-3	16,218	-0.02%
2019/11/08	59	42.60	7	42.60	42.70	52	16,126	0.32%
2019/11/07	13	43.51	1	43.00	42.90	12	15,987	0.08%
2019/11/06	2	42.68	127	42.55	43.00	-125	15,346	-0.81%	大賣/鉅額交易
2019/11/05	11	41.24	5	41.26	41.45	6	14,376	0.04%
2019/11/04	7	40.95	8	40.62	40.95	-1	14,252	-0.01%
2019/11/01	6.3	40.39	0	0.00	40.10	6.3	14,271	0.04%
2019/10/31	16.3	40.65	0	0.00	40.30	16.3	14,303	0.11%
2019/10/30	4	40.90	0	0.00	40.85	4	14,093	0.03%
2019/10/29	0.1	41.15	2	41.15	41.15	-1.9	14,014	-0.01%
2019/10/28	1	41.10	0	0.00	41.00	1	13,915	0.01%
2019/10/25	0.2	41.10	0	0.00	41.00	0.2	13,828	0.00%
2019/10/24	1	41.00	2	41.00	41.15	-1	13,751	-0.01%
2019/10/23	13	41.19	0	0.00	40.95	13	13,685	0.09%
2019/10/22	3	41.30	1	41.35	41.50	2	13,627	0.01%
2019/10/18	4	41.08	11	41.06	41.30	-7	13,581	-0.05%
2019/10/17	0	0.00	0.5	41.25	41.30	-0.5	13,439	0.00%
2019/10/16	0	0.00	7	41.08	41.10	-7	13,435	-0.05%
2019/10/15	1	40.55	0	0.00	40.55	1	13,414	0.01%
2019/10/14	3	40.75	1	40.70	40.65	2	13,459	0.01%
2019/10/09	1	40.60	5	40.64	40.55	-4	13,440	-0.03%
2019/10/08	0	0.00	8	40.69	40.50	-8	13,540	-0.06%
2019/10/07	10	40.50	0	0.00	40.40	10	13,502	0.07%
2019/10/03	1.5	40.43	0	0.00	40.30	1.5	13,615	0.01%
2019/10/02	1	41.05	0	0.00	40.90	1	13,633	0.01%
2019/10/01	2.1	41.11	0	0.00	41.25	2.1	13,634	0.02%
2019/09/27	6	41.03	0	0.00	40.90	6	13,616	0.04%
2019/09/26	5	41.33	30.5	41.40	41.20	-25.5	13,673	-0.19%
2019/09/25	1	41.20	13	41.30	41.45	-12	13,724	-0.09%
2019/09/24	0	0.00	21	41.50	41.60	-21	14,042	-0.15%
2019/09/23	4	41.28	0	0.00	41.15	4	14,358	0.03%
2019/09/20	3	41.65	0	0.00	41.55	3	14,704	0.02%
2019/09/19	0	0.00	7	41.80	41.85	-7	14,570	-0.05%
2019/09/18	4	41.65	0	0.00	41.75	4	14,537	0.03%
2019/09/17	2	41.45	0	0.00	41.65	2	14,537	0.01%
2019/09/16	5	41.55	1	41.60	41.55	4	14,558	0.03%
2019/09/12	0.2	41.50	2	41.58	41.50	-1.8	14,586	-0.01%
2019/09/11	3	41.30	2	41.40	41.40	1	14,658	0.01%
2019/09/10	4	41.25	5.5	41.30	41.40	-1.5	14,594	-0.01%
2019/09/09	3	40.60	0	0.00	40.95	3	14,497	0.02%
2019/09/06	1	40.80	5	40.74	40.80	-4	14,462	-0.03%
2019/09/05	0	0.00	2	40.20	40.50	-2	14,418	-0.01%
2019/09/04	0	0.00	5	39.98	39.95	-5	14,295	-0.03%
2019/09/02	2	40.00	0	0.00	39.95	2	14,675	0.01%
2019/08/30	4	39.65	8	39.91	40.15	-4	14,765	-0.03%
2019/08/29	7.1	39.53	3	39.50	39.50	4.1	14,673	0.03%
2019/08/28	0	0.00	7	39.93	39.95	-7	14,763	-0.05%
2019/08/27	5.3	39.75	4	39.73	39.75	1.3	14,766	0.01%
2019/08/26	11	39.32	0	0.00	39.50	11	14,823	0.07%
2019/08/23	2	39.70	3	39.77	39.85	-1	14,870	-0.01%
2019/08/22	1	39.40	0	0.00	39.45	1	14,954	0.01%
2019/08/21	10	39.61	0	0.00	39.50	10	16,263	0.06%
2019/08/20	5	39.77	4	39.78	39.70	1	16,260	0.01%
2019/08/19	1	39.90	5.1	40.00	40.00	-4.1	16,339	-0.02%
2019/08/16	18	39.11	30	39.04	39.55	-12	16,312	-0.07%
2019/08/15	12	39.39	0	0.00	39.35	12	15,763	0.08%
2019/08/14	2	39.83	2	39.95	39.75	0	15,935	0.00%
2019/08/13	5	39.94	0	0.00	39.80	5	16,024	0.03%
2019/08/12	12	40.13	3	40.17	40.00	9	16,218	0.06%
2019/08/08	3	39.95	0	0.00	39.95	3	16,545	0.02%
2019/08/07	6	39.75	2	39.85	39.80	4	16,841	0.02%
2019/08/06	3	39.52	2	40.03	39.90	1	17,733	0.01%
2019/08/05	2	39.98	0	0.00	39.95	2	18,089	0.01%
2019/08/02	19.5	40.09	2	40.13	40.10	17.5	18,151	0.10%
2019/08/01	4	40.54	0	0.00	40.50	4	18,301	0.02%
2019/07/31	3	40.88	1	41.00	40.80	2	18,319	0.01%
2019/07/29	10	41.25	3	41.25	41.20	7	18,573	0.04%
2019/07/26	3	41.13	2	41.15	41.15	1	18,848	0.01%
2019/07/25	1	41.20	0.4	41.25	41.20	0.6	19,265	0.00%
2019/07/24	2	41.20	0	0.00	41.15	2	19,348	0.01%
2019/07/23	11	41.30	2	41.25	41.20	9	19,390	0.05%
2019/07/22	33	41.19	0	0.00	41.40	33	19,369	0.17%
2019/07/19	4	41.24	2	41.25	41.05	2	19,374	0.01%
2019/07/18	2	41.15	0	0.00	41.10	2	19,312	0.01%
2019/07/17	33	41.44	6	41.40	41.30	27	19,217	0.14%
2019/07/16	3	41.55	0	0.00	41.55	3	18,975	0.02%
2019/07/15	1	41.50	0	0.00	41.65	1	18,852	0.01%
2019/07/12	13	41.74	0	0.00	41.60	13	18,882	0.07%
2019/07/11	19	41.99	1	42.00	41.95	18	18,952	0.09%
2019/07/10	30	42.00	0	0.00	42.20	30	19,114	0.16%
2019/07/09	4	41.76	2	41.95	41.85	2	19,150	0.01%
2019/07/08	11	41.97	0	0.00	41.95	11	19,251	0.06%
2019/07/05	1	42.30	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	7	42.61	42.50	-7	19,631	-0.04%
2019/07/03	9	42.32	0	0.00	42.25	9	19,901	0.05%
2019/07/02	3	42.47	0	0.00	42.65	3	20,241	0.01%
2019/07/01	7	42.22	38	42.38	42.70	-31	20,202	-0.15%
2019/06/28	17	43.20	0	0.00	43.00	17	19,887	0.09%
2019/06/27	9	43.13	0.1	43.20	43.20	8.9	19,625	0.05%
2019/06/26	3	42.68	0	0.00	42.75	3	19,534	0.02%
2019/06/25	3	42.58	0	0.00	42.60	3	19,924	0.02%
2019/06/24	0	0.00	7	42.30	42.55	-7	20,254	-0.03%
2019/06/21	1	42.30	0	0.00	42.30	1	20,370	0.00%
2019/06/20	4	42.45	5	42.50	42.55	-1	20,422	0.00%
2019/06/19	1	42.55	8	42.48	42.55	-7	20,644	-0.03%
2019/06/18	0	0.00	4	41.93	42.20	-4	20,557	-0.02%
2019/06/17	1	41.75	4	41.74	41.65	-3	20,707	-0.01%
2019/06/14	14	41.48	0	0.00	41.30	14	21,035	0.07%
2019/06/13	3	41.47	20	41.45	41.65	-17	21,109	-0.08%
2019/06/12	3.2	41.91	0	0.00	41.90	3.2	21,261	0.02%
2019/06/11	0	0.00	20	41.90	42.10	-20	21,226	-0.09%
2019/06/06	5	40.81	0	0.00	40.75	5	20,938	0.02%
2019/06/05	1	41.25	1	41.10	41.10	0	20,946	0.00%
2019/06/04	0	0.00	5	41.42	41.45	-5	20,924	-0.02%
2019/06/03	0	0.00	5	40.95	41.05	-5	20,926	-0.02%
2019/05/31	6	41.00	2	40.85	40.80	4	20,935	0.02%
2019/05/30	1	40.40	0	0.00	40.50	1	20,823	0.00%
2019/05/29	1	40.45	4	40.30	40.30	-3	21,156	-0.01%
2019/05/28	4	40.78	5	40.70	40.35	-1	21,292	0.00%
2019/05/27	0	0.00	1	40.60	40.75	-1	20,084	0.00%
2019/05/24	6	40.74	3	40.85	40.60	3	20,117	0.01%
2019/05/23	5	40.91	1	41.10	41.00	4	20,017	0.02%
2019/05/22	7	41.10	0	0.00	41.15	7	20,047	0.03%
2019/05/21	3.4	40.86	11	41.28	41.50	-7.6	20,045	-0.04%
2019/05/20	5	40.40	0	0.00	40.20	5	19,732	0.03%
2019/05/17	2	40.05	0	0.00	40.00	2	19,779	0.01%
2019/05/16	3.1	40.21	11	40.20	40.00	-7.9	19,523	-0.04%
2019/05/15	14	41.10	8	41.17	40.95	6	19,277	0.03%
2019/05/14	40	40.52	2	40.65	40.45	38	19,168	0.20%
2019/05/13	8	42.10	11	42.54	41.95	-3	18,279	-0.02%
2019/05/10	2	43.25	0	0.00	43.20	2	17,969	0.01%
2019/05/09	5	43.79	2	43.50	43.50	3	18,064	0.02%
2019/05/08	1	44.05	43	44.05	44.05	-42	17,820	-0.24%
2019/05/06	10	44.48	1	44.50	44.50	9	18,096	0.05%
2019/05/03	8	45.50	4	45.46	45.45	4	17,979	0.02%
2019/05/02	2	45.15	3	45.45	45.65	-1	17,838	-0.01%
2019/04/30	4	44.71	9.4	44.58	44.70	-5.4	17,602	-0.03%
2019/04/29	2	44.55	7	44.60	44.60	-5	17,665	-0.03%
2019/04/25	9	44.57	0	0.00	44.35	9	18,088	0.05%
2019/04/24	2	44.50	0	0.00	44.30	2	18,414	0.01%
2019/04/23	0	0.00	1	44.35	44.35	-1	18,909	-0.01%
2019/04/22	0	0.00	4.3	44.35	44.35	-4.3	19,135	-0.02%
2019/04/19	2	44.35	1	44.35	44.35	1	19,298	0.01%
2019/04/18	1	44.15	1	44.20	44.20	0	19,368	0.00%
2019/04/17	0.3	44.20	0	0.00	44.10	0.3	19,526	0.00%
2019/04/16	0	0.00	7	44.06	44.10	-7	19,348	-0.04%
2019/04/15	30	44.30	0	0.00	44.15	30	19,302	0.16%
2019/04/11	10	44.26	0	0.00	44.15	10	19,349	0.05%
2019/04/10	2	44.15	0	0.00	44.20	2	19,157	0.01%
2019/04/09	4	44.30	0	0.00	44.30	4	18,921	0.02%
2019/04/08	9	44.36	0	0.00	44.30	9	18,599	0.05%
2019/04/03	2	44.90	0	0.00	44.80	2	18,081	0.01%
2019/04/02	8	44.86	0	0.00	44.80	8	18,020	0.04%
2019/04/01	5	44.99	12	44.64	44.50	-7	18,047	-0.04%
2019/03/29	2	44.50	0	44.95	44.95	2	17,832	0.01%
2019/03/28	15	44.05	6	44.05	44.00	9	17,709	0.05%
2019/03/27	11	44.76	1	44.60	44.50	10	17,366	0.06%
2019/03/26	1	45.40	0	0.00	45.25	1	17,108	0.01%
2019/03/25	6	45.35	0	0.00	45.40	6	17,067	0.04%
2019/03/22	16	46.14	3	46.45	46.20	13	16,893	0.08%
2019/03/21	2	46.78	3	46.72	46.75	-1	16,784	-0.01%
2019/03/20	0	0.00	4	46.91	46.95	-4	16,780	-0.02%
2019/03/19	4	46.64	9	46.64	46.65	-5	16,896	-0.03%
2019/03/18	12	45.70	0	0.00	45.80	12	16,574	0.07%
2019/03/15	0	0.00	0.5	45.45	45.45	-0.5	16,518	0.00%
2019/03/14	0	0.00	10	45.20	45.10	-10	16,273	-0.06%
2019/03/13	46	45.13	0	0.00	45.15	46	16,385	0.28%
2019/03/12	3	44.92	1	45.10	45.00	2	16,479	0.01%
2019/03/08	1	44.50	2	44.45	44.45	-1	16,503	-0.01%
2019/03/07	2	44.75	2	44.65	44.65	0	16,730	0.00%
2019/03/06	0	0.00	6	44.90	44.95	-6	16,792	-0.04%
2019/03/04	26	44.04	20	44.20	44.90	6	17,057	0.04%
2019/02/27	1	45.25	0	0.00	45.30	1	16,897	0.01%
2019/02/26	1	45.55	50	45.50	45.50	-49	16,689	-0.29%
2019/02/25	7.4	45.54	1	45.55	45.55	6.4	16,530	0.04%
2019/02/22	0	0.00	15	45.40	45.40	-15	16,537	-0.09%
2019/02/21	2	45.15	12	45.23	45.40	-10	16,449	-0.06%
2019/02/20	0	0.00	1	44.85	45.15	-1	16,347	-0.01%
2019/02/19	1	44.65	6	44.62	44.60	-5	16,200	-0.03%
2019/02/18	1	44.40	0	0.00	44.40	1	16,200	0.01%
2019/02/15	11	44.64	0	0.00	44.20	11	15,981	0.07%
2019/02/14	3	44.42	24	44.45	44.55	-21	15,903	-0.13%
2019/02/13	0	0.00	5	44.25	44.30	-5	15,657	-0.03%
2019/02/12	23	43.95	3	44.08	43.90	20	15,578	0.13%
2019/01/30	54	43.65	0	0.00	43.60	54	15,374	0.35%
2019/01/29	8	43.68	0	0.00	43.90	8	15,060	0.05%
2019/01/28	11	43.57	0	0.00	43.80	11	14,887	0.07%
2019/01/24	6	43.65	4	43.70	43.55	2	14,477	0.01%
2019/01/23	6	43.78	1	43.90	43.75	5	14,456	0.03%
2019/01/22	5	44.00	7	44.11	44.20	-2	14,399	-0.01%
2019/01/21	10	43.81	0	0.00	43.80	10	14,376	0.07%
2019/01/18	7	43.54	1	43.80	43.50	6	14,615	0.04%
2019/01/17	9	43.83	2	43.85	43.80	7	14,497	0.05%
2019/01/16	2	43.43	0	0.00	43.60	2	14,322	0.01%
2019/01/15	5	43.98	0	0.00	43.75	5	14,030	0.04%
2019/01/14	5.5	44.70	0	0.00	44.40	5.5	13,493	0.04%
2019/01/11	2	45.88	10	45.68	45.55	-8	13,412	-0.06%
2019/01/09	3	45.95	4	45.90	45.95	-1	13,385	-0.01%
2019/01/07	0	0.00	17	45.21	45.20	-17	13,425	-0.13%
2019/01/04	19	44.67	0	0.00	44.55	19	13,467	0.14%
2019/01/03	5	45.24	0	0.00	45.15	5	13,852	0.04%
2019/01/02	2	46.28	5	47.25	45.90	-3	13,837	-0.02%
2018/12/28	0	0.00	3	46.77	47.00	-3	13,810	-0.02%
2018/12/26	2	46.00	3	46.00	46.00	-1	14,215	-0.01%
2018/12/25	0.5	46.20	0	0.00	46.00	0.5	14,341	0.00%
2018/12/24	9	46.33	0	0.00	46.50	9	14,365	0.06%
2018/12/22	2	46.95	0	0.00	46.85	2	14,281	0.01%
2018/12/19	3	47.00	0	0.00	47.25	3	14,318	0.02%
2018/12/18	5.5	47.26	0	0.00	47.20	5.5	14,270	0.04%
2018/12/17	0	0.00	2	47.70	47.70	-2	14,372	-0.01%
2018/12/14	8	47.73	0	0.00	47.55	8	14,530	0.06%
2018/12/13	2	48.05	4	48.05	48.25	-2	14,376	-0.01%
2018/12/12	3	47.43	0	0.00	47.50	3	14,310	0.02%
2018/12/10	1	47.60	2	47.63	47.60	-1	13,959	-0.01%
2018/12/07	3	48.03	0	0.00	48.15	3	13,964	0.02%
2018/12/06	5	48.18	1.3	48.27	48.25	3.7	14,017	0.03%
2018/12/05	34	48.44	1	48.40	48.40	33	14,099	0.23%
2018/12/04	3	48.50	3	48.82	48.95	0	14,067	0.00%
2018/12/03	7	49.14	1	49.15	49.10	6	13,952	0.04%
2018/11/30	3.1	48.62	1	48.85	48.55	2.1	13,946	0.02%
2018/11/29	3	48.72	0	0.00	48.55	3	13,686	0.02%
2018/11/28	9.5	48.76	0	0.00	48.80	9.5	13,485	0.07%
2018/11/27	14	49.18	0	0.00	49.05	14	13,178	0.11%
2018/11/26	5	49.58	0	0.00	49.55	5	13,145	0.04%
2018/11/23	3	49.98	2	50.10	49.95	1	12,886	0.01%
2018/11/22	0	0.00	3	50.37	50.40	-3	12,878	-0.02%
2018/11/20	5.8	50.27	0	0.00	50.20	5.8	12,820	0.04%
2018/11/19	0	0.00	4	50.93	51.00	-4	12,871	-0.03%
2018/11/15	4	50.68	2.3	50.44	50.80	1.7	12,870	0.01%
2018/11/13	9	49.84	0	0.00	50.20	9	13,066	0.07%
2018/11/12	0	0.00	1	51.10	50.80	-1	13,061	-0.01%
2018/11/09	1	50.20	13	50.92	51.00	-12	13,173	-0.09%
2018/11/08	0	0.00	6	50.57	50.90	-6	13,006	-0.05%
2018/11/07	0	0.00	1	49.95	50.10	-1	12,859	-0.01%
2018/11/06	5	49.54	1	49.55	49.40	4	12,829	0.03%
2018/11/05	4	48.89	0	0.00	49.60	4	12,791	0.03%
2018/11/02	1	48.70	3.5	49.13	49.50	-2.5	12,818	-0.02%
2018/10/31	3.2	48.48	2	49.00	49.00	1.2	12,645	0.01%
2018/10/30	0	0.00	4.5	48.11	48.35	-4.5	12,477	-0.04%
2018/10/29	1	47.20	2	47.45	47.50	-1	12,456	-0.01%
2018/10/26	12.5	47.55	1	48.00	47.40	11.5	12,309	0.09%
2018/10/25	6.5	48.68	1	48.80	48.70	5.5	11,924	0.05%
2018/10/24	0	0.00	2	49.75	49.75	-2	11,850	-0.02%
2018/10/23	4.5	49.67	1	49.45	49.30	3.5	11,784	0.03%
2018/10/22	1	50.20	0	0.00	50.30	1	11,644	0.01%
2018/10/19	0	0.00	2	50.20	50.30	-2	11,770	-0.02%
2018/10/18	2	49.85	5	49.86	50.00	-3	11,657	-0.03%
2018/10/17	5	50.06	1	50.30	50.00	4	11,627	0.03%
2018/10/16	0	0.00	1	50.20	50.40	-1	11,549	-0.01%
2018/10/15	3	49.87	6	50.08	50.00	-3	11,464	-0.03%
2018/10/12	1	49.50	1	50.10	50.60	0	11,252	0.00%
2018/10/11	6.5	50.59	0	0.00	50.10	6.5	11,086	0.06%
2018/10/09	0	0.00	4	52.68	52.40	-4	10,544	-0.04%
2018/10/08	0	0.00	2	51.85	51.90	-2	10,391	-0.02%
2018/10/05	1.5	51.23	35	51.22	51.20	-33.5	10,408	-0.32%
2018/10/04	1	51.80	5	51.78	51.70	-4	10,304	-0.04%
2018/10/03	2	52.10	1.3	52.20	52.20	0.8	10,291	0.01%
2018/10/02	2	52.50	1	52.50	52.30	1	10,269	0.01%
2018/10/01	4	52.93	1	52.90	52.90	3	10,328	0.03%
2018/09/28	0	0.00	3	52.50	52.50	-3	10,506	-0.03%
2018/09/27	7	52.61	2	52.65	52.80	5	10,592	0.05%
2018/09/26	2	52.35	3	53.00	53.00	-1	10,649	-0.01%
2018/09/25	2	52.85	1	53.20	52.80	1	10,913	0.01%
2018/09/21	0	0.00	5	52.52	52.90	-5	10,960	-0.05%
2018/09/20	0	0.00	17.5	52.31	52.20	-17.5	10,889	-0.16%
2018/09/18	3	50.93	0	0.00	50.90	3	11,020	0.03%
2018/09/14	0	0.00	3.1	51.13	51.20	-3.1	11,480	-0.03%
2018/09/13	0.8	50.60	0	0.00	50.50	0.8	11,666	0.01%
2018/09/12	0.3	50.60	0	0.00	50.50	0.3	11,881	0.00%
2018/09/11	5	50.38	0	0.00	50.50	5	12,101	0.04%
2018/09/10	4	50.90	0.2	51.00	50.90	3.8	12,298	0.03%
2018/09/06	0	0.00	2	51.50	51.50	-2	12,810	-0.02%
2018/09/04	2	52.20	0	0.00	52.20	2	13,047	0.02%
2018/09/03	3	52.07	0	0.00	52.00	3	13,115	0.02%
2018/08/31	2	52.00	1	52.60	52.60	1	13,234	0.01%
2018/08/30	2	52.20	0	0.00	52.20	2	13,321	0.02%
2018/08/29	3	52.37	0	0.00	52.60	3	13,436	0.02%
2018/08/28	0	0.00	0.1	52.60	52.70	-0.1	13,479	0.00%
2018/08/27	1	52.80	2	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	7	52.70	52.80	-7	13,597	-0.05%
2018/08/23	0	0.00	1.3	52.46	52.50	-1.3	13,990	-0.01%
2018/08/21	1	51.50	2	51.85	51.90	-1	14,272	-0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/17	0	0.00	1	51.80	51.80	-1	14,160	-0.01%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	0	0.00	2	51.95	51.90	-2	14,205	-0.01%
2018/08/14	6	52.02	1	52.00	52.20	5	14,272	0.04%
2018/08/13	2	52.30	1	52.10	52.00	1	14,288	0.01%
2018/08/08	0	0.00	2	53.10	53.00	-2	14,644	-0.01%
2018/08/06	0	0.00	5	52.92	53.00	-5	14,992	-0.03%
2018/08/03	0	0.00	3	52.70	52.80	-3	15,364	-0.02%
2018/08/02	2	52.10	0	0.00	52.00	2	15,476	0.01%
2018/08/01	0	0.00	1	52.50	52.50	-1	15,569	-0.01%
2018/07/31	2	52.05	5	52.66	52.70	-3	15,740	-0.02%
2018/07/27	0	0.00	7	52.03	52.40	-7	15,788	-0.04%
2018/07/23	0	0.00	0.1	52.20	52.30	-0.1	15,984	0.00%
2018/07/20	1	52.30	5	52.50	52.30	-4	16,199	-0.02%
2018/07/19	2	52.20	20	52.40	52.40	-18	16,458	-0.11%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/12	0	0.00	1	52.00	52.10	-1	16,800	-0.01%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/10	1	51.60	6	51.80	51.80	-5	16,672	-0.03%
2018/07/09	5	51.50	1	51.50	51.70	4	16,654	0.02%
2018/07/06	4	50.90	2	51.00	51.00	2	16,592	0.01%
2018/07/05	7	51.14	0	0.00	51.40	7	16,507	0.04%
2018/07/04	3	51.50	1	52.00	51.90	2	16,616	0.01%
2018/07/03	22	52.19	0	0.00	52.10	22	16,535	0.13%
2018/07/02	2	53.35	0	0.00	53.20	2	16,295	0.01%
2018/06/29	0	0.00	2	53.95	53.80	-2	16,159	-0.01%
2018/06/28	0	0.00	1	53.20	53.00	-1	15,945	-0.01%
2018/06/27	4	52.83	0	0.00	52.80	4	15,878	0.03%
2018/06/26	24	53.27	0	0.00	53.00	24	15,760	0.15%
2018/06/25	4	56.05	15	55.63	55.60	-11	15,534	-0.07%
2018/06/22	0	0.00	11	56.00	56.00	-11	15,240	-0.07%
2018/06/21	0	0.00	6	55.97	55.90	-6	15,020	-0.04%
2018/06/20	0	0.00	16	55.46	55.50	-16	14,998	-0.11%
2018/06/19	2	54.30	3	55.37	55.00	-1	14,863	-0.01%
2018/06/15	6	54.50	0	0.00	55.30	6	14,466	0.04%
2018/06/14	5	54.54	13	55.43	54.50	-8	14,169	-0.06%
2018/06/13	0	0.00	4	55.65	55.50	-4	13,920	-0.03%
2018/06/12	4	55.23	1.5	55.36	55.10	2.5	14,001	0.02%
2018/06/11	0	0.00	3	55.40	55.40	-3	13,851	-0.02%
2018/06/08	6	54.72	0	0.00	55.00	6	13,857	0.04%
2018/06/07	0.2	54.90	10	55.20	55.00	-9.8	13,947	-0.07%
2018/06/06	0	0.00	3	54.77	54.90	-3	14,092	-0.02%
2018/06/05	0	0.00	0	54.00	54.30	0	14,065	0.00%
2018/06/04	0	0.00	4	53.68	54.00	-4	14,053	-0.03%
2018/06/01	5	53.18	0	0.00	53.50	5	14,024	0.04%
2018/05/31	0	0.00	7	53.63	53.60	-7	13,998	-0.05%
2018/05/30	12	52.92	0	0.00	52.90	12	13,666	0.09%
2018/05/29	0	0.00	4.2	54.16	54.10	-4.2	13,502	-0.03%
2018/05/28	2	53.85	0	0.00	54.10	2	13,620	0.01%
2018/05/25	1	53.90	0.1	53.90	53.90	0.9	13,719	0.01%
2018/05/23	3	54.27	3	54.23	54.00	0	13,761	0.00%
2018/05/22	0	0.00	5	54.78	54.70	-5	13,826	-0.04%
2018/05/21	1	54.80	0	0.00	55.00	1	14,054	0.01%
2018/05/18	8	54.50	0	0.00	54.40	8	14,155	0.06%
2018/05/17	0	0.00	20	55.20	54.90	-20	14,267	-0.14%
2018/05/16	0.1	54.60	14	54.96	54.90	-13.9	14,261	-0.10%
2018/05/15	7.1	54.31	0	0.00	54.00	7.1	14,402	0.05%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	1	54.20	8	54.36	54.60	-7	14,736	-0.05%
2018/05/10	2	53.35	50	53.20	53.30	-48	14,429	-0.33%
2018/05/08	0	0.00	4	53.50	53.50	-4	14,373	-0.03%
2018/05/04	0	0.00	50	52.80	52.80	-50	14,309	-0.35%
2018/05/03	2	53.05	0	0.00	52.90	2	14,504	0.01%
2018/04/30	3	53.50	4	53.88	53.50	-1	14,691	-0.01%
2018/04/27	1	53.10	6	53.50	53.50	-5	14,774	-0.03%
2018/04/26	3	52.03	4.5	52.52	52.80	-1.5	14,749	-0.01%
2018/04/25	5	51.92	0	0.00	52.20	5	14,567	0.03%
2018/04/24	0	0.00	0.1	52.40	52.50	-0.1	14,412	0.00%
2018/04/23	0	0.00	6	52.57	52.50	-6	14,523	-0.04%
2018/04/20	1	52.30	2	52.40	52.50	-1	14,625	-0.01%
2018/04/19	1	52.70	1	52.40	52.90	0	14,867	0.00%
2018/04/17	9	52.23	6	51.70	51.60	3	14,773	0.02%
2018/04/16	1	52.60	4	52.85	52.50	-3	15,033	-0.02%
2018/04/13	10	52.76	0	0.00	52.80	10	15,106	0.07%
2018/04/12	5	53.20	1	53.70	53.30	4	15,314	0.03%
2018/04/11	0	0.00	8	53.64	53.30	-8	15,513	-0.05%
2018/04/10	2	53.20	1	53.20	53.00	1	15,594	0.01%
2018/04/03	2	51.85	0	0.00	52.00	2	15,783	0.01%
2018/04/02	1	52.40	2	52.50	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	4	52.50	52.50	-4	15,982	-0.03%
2018/03/30	3	52.20	0	0.00	51.90	3	16,053	0.02%
2018/03/29	2	51.90	0	0.00	51.80	2	16,036	0.01%
2018/03/28	7	52.44	0	0.00	52.50	7	15,956	0.04%
2018/03/27	0	0.00	1	53.20	53.30	-1	16,044	-0.01%
2018/03/26	0	0.00	1	52.70	52.80	-1	16,064	-0.01%
2018/03/23	2	52.30	2	53.00	52.20	0	16,204	0.00%
2018/03/22	1	53.20	0	0.00	53.40	1	16,228	0.01%
2018/03/21	100	53.50	0	0.00	53.40	100	16,072	0.62%
2018/03/20	2	53.25	8	53.20	53.20	-6	16,284	-0.04%
2018/03/16	13	53.60	2	53.10	53.40	11	16,593	0.07%
2018/03/15	2	53.40	0	0.00	53.40	2	16,519	0.01%
2018/03/14	4	53.70	0	0.00	53.90	4	16,604	0.02%
2018/03/13	6	53.95	0	0.00	53.90	6	16,660	0.04%
2018/03/12	5	52.70	28	53.91	54.50	-23	16,673	-0.14%
2018/03/08	10	52.64	0	0.00	52.40	10	17,459	0.06%
2018/03/07	1	52.60	1	52.50	52.50	0	17,930	0.00%
2018/03/05	2	53.00	0	0.00	52.60	2	19,210	0.01%
2018/03/02	4	53.15	2.4	53.30	53.30	1.6	19,274	0.01%
2018/03/01	2	53.90	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	2	54.70	54.50	-2	19,397	-0.01%
2018/02/26	4	54.38	0	0.00	54.30	4	19,415	0.02%
2018/02/23	1	54.30	5	54.60	54.70	-4	19,762	-0.02%
2018/02/22	4	53.28	2	54.25	54.20	2	20,668	0.01%
2018/02/21	0	0.00	4	54.13	54.00	-4	21,958	-0.02%
2018/02/12	0	0.00	8	53.35	53.00	-8	22,058	-0.04%
2018/02/09	10	52.94	0	0.00	52.80	10	21,999	0.05%
2018/02/08	1	53.30	9	53.39	53.30	-8	21,798	-0.04%
2018/02/07	15	52.77	10	52.71	52.70	5	21,929	0.02%
2018/02/06	7	51.34	1	50.60	50.80	6	21,788	0.03%
2018/02/02	0	0.00	1	54.90	54.70	-1	21,222	0.00%
2018/01/31	2	54.20	1	54.60	54.60	1	21,223	0.00%
2018/01/29	0	0.00	1	55.20	55.20	-1	21,006	0.00%
2018/01/26	28	54.70	0	0.00	54.70	28	20,866	0.13%
2018/01/25	0	0.00	2	55.70	55.60	-2	20,658	-0.01%
2018/01/24	8	55.29	1	55.70	55.70	7	20,570	0.03%
2018/01/23	0	0.00	24	56.00	56.00	-24	20,526	-0.12%
2018/01/22	8	55.50	0	0.00	55.60	8	20,628	0.04%
2018/01/19	0	0.00	0.9	55.70	56.00	-0.9	20,908	0.00%
2018/01/18	4	55.93	0	0.00	55.90	4	20,836	0.02%
2018/01/17	2	55.90	0	0.00	56.30	2	20,787	0.01%
2018/01/16	10.9	56.68	0	0.00	56.60	10.9	20,659	0.05%
2018/01/15	0	0.00	3	56.47	56.50	-3	20,518	-0.01%
2018/01/11	1	55.10	0	0.00	55.40	1	20,202	0.00%
2018/01/10	22	55.81	22	56.12	55.60	0	20,285	0.00%
2018/01/09	0	0.00	10.2	55.52	55.80	-10.2	20,010	-0.05%
2018/01/08	2	55.10	10	55.60	55.70	-8	20,036	-0.04%
2018/01/05	1	55.00	21	55.60	55.70	-20	19,793	-0.10%
2018/01/04	3	54.67	2	55.10	55.40	1	19,585	0.01%
2018/01/03	0	0.00	26	55.05	55.20	-26	19,635	-0.13%
2018/01/02	2	53.55	6	54.10	54.20	-4	19,235	-0.02%