國泰金 (2882)-統一-板橋券商分點個股進出

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
68.9
漲跌
▲1.3
漲幅
+1.92%
成交量
29,896張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－統一-板橋券商分點個股進出

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-板橋券商分點個股進出
統一-板橋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
2024/12/03	0	0.00	1	68.00	68.90	-1	24,468	0.00%
2024/12/02	1	66.80	4	66.88	67.60	-3	24,243	-0.01%
2024/11/29	4	65.45	40.2	65.80	65.70	-36.2	24,434	-0.15%
2024/11/28	40	66.30	4	66.30	66.30	36	24,550	0.15%
2024/11/25	50	67.54	23	67.53	67.30	27	24,746	0.11%
2024/11/22	35	66.62	16	66.90	66.80	19	24,744	0.08%
2024/11/21	18	66.37	0	0.00	66.60	18	24,579	0.07%
2024/11/20	59	67.15	0	0.00	67.40	59	24,346	0.24%
2024/11/19	8	67.00	11	67.20	67.70	-3	24,226	-0.01%
2024/11/18	1	66.60	78	66.91	67.00	-77	24,134	-0.32%
2024/11/15	0	0.00	33	67.32	66.90	-33	24,123	-0.14%
2024/11/14	1	66.50	31	66.59	66.20	-30	24,318	-0.12%
2024/11/13	55	66.49	0	0.00	66.80	55	24,201	0.23%
2024/11/12	33	67.80	0	0.00	67.50	33	24,046	0.14%
2024/11/11	82	68.42	12	68.62	68.70	70	23,709	0.30%
2024/11/08	20	69.80	9	70.10	69.50	11	23,829	0.05%
2024/11/07	1.1	69.50	22	69.81	69.80	-21	24,388	-0.09%
2024/11/06	22	69.41	2	69.25	69.10	20	24,339	0.08%
2024/11/05	0	0.00	1.1	69.59	69.80	-1.1	24,824	0.00%
2024/11/04	20	69.20	3	69.40	69.60	17	25,413	0.07%
2024/11/01	0	0.00	1	67.50	68.60	-1	26,083	0.00%
2024/10/30	0	0.00	15	68.70	68.90	-15	26,128	-0.06%
2024/10/29	38	68.34	2	68.20	68.50	36	26,282	0.14%
2024/10/28	3	68.87	5	69.24	69.30	-2	26,235	-0.01%
2024/10/25	13	68.30	1.1	68.35	69.00	11.9	26,227	0.05%
2024/10/24	4	68.55	0	0.00	68.20	4	26,539	0.02%
2024/10/23	1	69.00	28	69.15	69.20	-27	26,893	-0.10%
2024/10/22	13	69.10	11	69.19	69.30	2	26,964	0.01%
2024/10/21	55	68.67	10.1	68.30	68.30	44.9	27,316	0.16%
2024/10/18	18	69.53	12	69.67	69.80	6	27,546	0.02%
2024/10/17	10	68.40	2	68.40	68.60	8	27,646	0.03%
2024/10/16	43	68.18	40	68.20	67.80	3	28,065	0.01%
2024/10/15	19	68.54	3	68.63	68.80	16	28,259	0.06%
2024/10/14	57	67.43	4.3	67.68	67.70	52.7	28,342	0.19%
2024/10/11	25	67.93	2	68.30	68.00	23	28,801	0.08%
2024/10/09	2	67.80	0	0.00	67.80	2	29,686	0.01%
2024/10/08	2	67.90	1.1	67.70	67.70	0.9	30,167	0.00%
2024/10/07	1	67.50	1	67.60	68.00	0	30,502	0.00%
2024/10/04	28	66.28	58	66.31	66.00	-30	30,706	-0.10%
2024/10/01	20	66.35	27	66.40	66.70	-7	30,936	-0.02%
2024/09/30	6	66.50	3	67.10	66.50	3	31,642	0.01%
2024/09/27	2	67.40	44	67.79	67.50	-42	32,531	-0.13%
2024/09/26	21	68.34	43	68.32	68.30	-22	32,345	-0.07%
2024/09/25	13	66.70	21	66.86	67.10	-8	32,742	-0.02%
2024/09/24	1	66.20	19	66.20	66.30	-18	33,013	-0.05%
2024/09/23	2	65.10	0	0.00	65.40	2	33,078	0.01%
2024/09/20	87	64.79	42	64.75	64.70	45	33,368	0.13%
2024/09/19	15	64.60	8.4	64.10	64.80	6.6	33,208	0.02%
2024/09/18	47	63.23	4.1	63.02	63.20	42.9	33,076	0.13%
2024/09/16	8	62.70	3	62.90	63.10	5	33,602	0.01%
2024/09/13	30	62.80	15	62.97	63.20	15	34,168	0.04%
2024/09/12	1	62.90	0	0.00	62.90	1	34,410	0.00%
2024/09/10	0	0.00	1	62.60	62.60	-1	34,570	0.00%
2024/09/09	6	61.60	0	0.00	62.50	6	34,634	0.02%
2024/09/06	0	0.00	32	62.28	63.50	-32	34,688	-0.09%
2024/09/05	1	62.50	5	63.12	62.40	-4	34,790	-0.01%
2024/09/04	4	61.20	89	61.87	61.60	-85	35,122	-0.24%
2024/09/03	5	63.62	0	0.00	63.70	5	34,982	0.01%
2024/09/02	0	0.00	19	64.47	64.70	-19	35,440	-0.05%
2024/08/30	1	63.30	11	63.22	63.50	-10	35,175	-0.03%
2024/08/28	1	63.20	5	63.50	63.50	-4	35,037	-0.01%
2024/08/27	7	63.19	1	63.10	63.10	6	35,592	0.02%
2024/08/26	0	0.00	29	63.02	63.90	-29	35,737	-0.08%
2024/08/21	3	61.60	72	61.76	61.90	-69	36,240	-0.19%
2024/08/20	31	61.27	0	0.00	61.70	31	36,204	0.09%
2024/08/19	51	62.56	0	0.00	62.30	51	36,303	0.14%
2024/08/16	2	62.10	36.1	62.94	63.00	-34.1	36,294	-0.09%
2024/08/15	1	61.70	1	61.70	61.60	0	36,204	0.00%
2024/08/14	0	0.00	22	62.02	61.90	-22	36,250	-0.06%
2024/08/13	0	0.00	26	61.07	61.30	-26	36,302	-0.07%
2024/08/12	23	60.54	10	60.72	61.00	13	36,958	0.04%
2024/08/09	8	60.85	14.1	60.80	60.50	-6.1	37,786	-0.02%
2024/08/08	4	57.80	0	0.00	57.80	4	37,547	0.01%
2024/08/07	4	56.90	35	58.35	58.60	-31	38,115	-0.08%
2024/08/06	51	55.39	23	56.03	56.10	28	39,274	0.07%
2024/08/05	40	56.60	20	57.09	55.60	20	39,111	0.05%
2024/08/02	13	61.08	0	0.00	61.30	13	38,224	0.03%
2024/08/01	0	0.00	40	62.63	62.80	-40	38,033	-0.11%
2024/07/31	10	61.60	5	61.76	62.40	5	38,121	0.01%
2024/07/30	51	60.97	16	60.96	61.70	35	38,061	0.09%
2024/07/29	10	62.40	13	62.50	62.70	-3	38,090	-0.01%
2024/07/26	18	61.44	48	61.45	61.50	-30	38,182	-0.08%
2024/07/23	12	61.10	22	61.29	61.50	-10	38,469	-0.03%
2024/07/22	6	60.43	17	60.32	60.00	-11	38,329	-0.03%
2024/07/19	13	61.92	21	61.92	62.60	-8	37,857	-0.02%
2024/07/18	21	63.73	21	63.79	64.20	0	37,382	0.00%
2024/07/17	1	65.30	23	65.17	65.30	-22	36,835	-0.06%
2024/07/16	11	64.99	11	65.25	65.40	0	36,552	0.00%
2024/07/15	6	64.70	31	64.56	65.00	-25	36,512	-0.07%
2024/07/12	6	65.35	6	65.27	65.70	0	36,287	0.00%
2024/07/11	2	64.15	15.7	65.59	65.50	-13.7	35,940	-0.04%
2024/07/10	24	63.00	45	62.96	63.60	-21	35,266	-0.06%
2024/07/09	70	61.46	25	61.72	62.10	45	34,893	0.13%
2024/07/08	20	61.95	27	62.22	62.30	-7	34,605	-0.02%
2024/07/05	20	61.10	0	0.00	61.30	20	34,651	0.06%
2024/07/04	52	61.11	0	0.00	60.70	52	34,497	0.15%
2024/07/03	0	0.00	3	61.13	61.50	-3	34,232	-0.01%
2024/07/01	63	57.58	24	57.64	58.10	39	33,019	0.12%
2024/06/28	5	59.06	0	0.00	59.00	5	32,062	0.02%
2024/06/27	0	0.00	73	58.77	59.10	-73	31,576	-0.23%
2024/06/26	45	59.47	20	59.50	59.50	25	31,070	0.08%
2024/06/25	8	60.19	0	0.00	60.50	8	30,648	0.03%
2024/06/24	5	60.40	2	60.00	60.30	3	30,315	0.01%
2024/06/21	25	60.08	49	60.18	60.10	-24	30,135	-0.08%
2024/06/20	0	60.00	2	59.75	60.10	-2	29,779	-0.01%
2024/06/19	41	59.03	3	59.03	59.00	38	29,664	0.13%
2024/06/18	2	58.20	0	0.00	58.90	2	29,908	0.01%
2024/06/17	20.4	57.40	42	57.51	57.50	-21.6	29,757	-0.07%
2024/06/14	20	58.30	0	0.00	58.20	20	29,773	0.07%
2024/06/13	0	58.10	4	58.50	58.10	-4	29,821	-0.01%
2024/06/12	6	58.13	0	0.00	57.90	6	30,391	0.02%
2024/06/11	4	58.65	56	58.79	58.70	-52	31,116	-0.17%
2024/06/07	1	58.30	0.9	57.90	58.20	0.1	30,880	0.00%
2024/06/06	25	57.48	45.3	57.50	57.50	-20.3	31,074	-0.07%
2024/06/05	10	56.90	20	56.90	56.50	-10	31,223	-0.03%
2024/06/04	28	56.14	61	56.15	56.40	-33	31,647	-0.10%
2024/06/03	0	0.00	20	56.60	56.70	-20	31,675	-0.06%
2024/05/31	10	55.70	2	56.00	56.20	8	31,663	0.03%
2024/05/30	0	0.00	30	55.80	55.60	-30	31,098	-0.10%
2024/05/29	3	55.60	3	56.37	55.60	0	30,827	0.00%
2024/05/28	2	56.70	2.2	57.28	56.80	-0.2	30,409	0.00%
2024/05/27	0	0.00	30	55.70	55.60	-30	30,154	-0.10%
2024/05/24	31	55.00	0	0.00	54.90	31	30,085	0.10%
2024/05/23	35	54.77	0	0.00	54.80	35	30,107	0.12%
2024/05/21	50	54.90	0	0.00	55.40	50	29,708	0.17%
2024/05/20	2	55.85	0.2	56.10	56.00	1.8	29,367	0.01%
2024/05/17	0	0.00	0.2	56.50	56.40	-0.2	29,208	0.00%
2024/05/16	2	56.80	2.2	56.95	56.40	-0.2	29,050	0.00%
2024/05/15	16	56.69	20	56.20	56.60	-4	28,227	-0.01%
2024/05/14	35	54.49	11.1	54.79	54.30	23.9	27,245	0.09%
2024/05/13	3	55.20	5.2	55.05	55.10	-2.2	26,962	-0.01%
2024/05/10	10	54.96	1,351.4	53.48	55.50	-1,341.4	26,191	-5.12%	大賣/鉅額交易
2024/05/09	100	51.60	571	52.09	51.70	-471	24,534	-1.92%	大賣/鉅額交易
2024/05/08	30.1	50.80	0	0.00	50.90	30.1	24,131	0.12%
2024/05/07	100	50.60	2	50.85	50.90	98	24,147	0.41%
2024/05/06	5	51.04	103.1	51.29	50.90	-98.1	24,031	-0.41%	大賣/
2024/05/02	401	50.18	2	50.50	50.30	399	23,703	1.68%	大買/鉅額交易
2024/04/30	51	50.86	24	50.80	50.50	27	23,517	0.11%
2024/04/29	0	0.00	902	50.50	50.80	-902	23,098	-3.90%	大賣/鉅額交易
2024/04/26	0	0.00	1	49.15	48.90	-1	22,340	0.00%
2024/04/25	10	48.42	0	0.00	48.55	10	22,428	0.04%
2024/04/24	0	0.00	1	49.25	49.25	-1	22,385	0.00%
2024/04/23	0	0.00	1	48.75	48.75	-1	22,603	0.00%
2024/04/22	10	48.35	2	48.40	48.40	8	22,828	0.04%
2024/04/19	31	47.51	0	0.00	47.45	31	22,753	0.14%
2024/04/18	0	0.00	1	48.20	48.45	-1	22,431	0.00%
2024/04/17	30	47.80	0	0.00	47.90	30	22,340	0.13%
2024/04/16	33	48.15	0	0.00	47.85	33	22,176	0.15%
2024/04/15	230.1	48.56	0	0.00	48.95	230.1	21,808	1.05%	大買/鉅額交易
2024/04/12	77	49.11	0	0.00	49.05	77	21,657	0.36%
2024/04/11	103	49.80	104	50.37	49.70	-1	21,353	0.00%	大買/大賣/
2024/04/10	269	48.90	100	49.50	48.75	169	20,845	0.81%	大買/鉅額交易
2024/04/09	0	0.00	302	49.30	49.45	-302	20,642	-1.46%	大賣/鉅額交易
2024/04/08	0	0.00	4	48.20	48.35	-4	20,144	-0.02%
2024/04/03	201	48.45	0	0.00	48.05	201	20,142	1.00%	大買/鉅額交易
2024/04/02	1	48.80	0	0.00	48.95	1	20,059	0.00%
2024/04/01	0	0.00	203	49.05	48.95	-203	20,092	-1.01%	大賣/鉅額交易
2024/03/29	0	0.00	1	48.50	48.65	-1	19,929	-0.01%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/27	0	48.15	0	0.00	48.20	0	19,792	0.00%
2024/03/26	0	0.00	1	48.45	48.35	-1	19,800	-0.01%
2024/03/25	56	48.10	0	0.00	48.10	56	19,822	0.28%
2024/03/22	503	48.50	500	49.10	48.55	3	19,755	0.02%	大買/大賣/
2024/03/21	0	0.00	204	48.55	48.55	-204	19,329	-1.06%	大賣/鉅額交易
2024/03/20	3	47.55	15	47.80	47.50	-12	19,083	-0.06%
2024/03/19	105	47.20	16	47.44	47.75	89	19,384	0.46%	大買/
2024/03/18	0	0.00	6	47.57	47.55	-6	19,301	-0.03%
2024/03/15	601	47.55	0	0.00	47.65	601	19,158	3.14%	大買/鉅額交易
2024/03/14	12	48.09	958	47.91	48.30	-946	18,269	-5.18%	大賣/鉅額交易
2024/03/13	3	46.75	1	46.70	46.80	2	17,370	0.01%
2024/03/12	2,002	46.34	2	46.40	46.50	2,000	17,141	11.67%	大買/鉅額交易
2024/03/11	0	0.00	402	46.05	46.05	-402	16,726	-2.40%	大賣/鉅額交易
2024/03/08	0	0.00	102	45.15	45.30	-102	16,215	-0.63%	大賣/鉅額交易
2024/03/06	18.1	44.64	0	0.00	44.55	18.1	15,652	0.12%
2024/03/05	300	44.83	1	44.75	44.65	299	15,917	1.88%	大買/鉅額交易
2024/03/04	380	44.77	0	0.00	44.65	380	15,905	2.39%	大買/鉅額交易
2024/03/01	50.7	44.75	0	0.00	44.65	50.7	15,930	0.32%
2024/02/27	1	44.69	0	0.00	44.30	1	15,657	0.01%
2024/02/26	100	44.40	0	0.00	44.30	100	15,576	0.64%
2024/02/23	4	44.70	0	0.00	44.45	4	15,466	0.03%
2024/02/22	120	44.70	0	0.00	44.90	120	15,679	0.77%	大買/鉅額交易
2024/02/21	50.1	44.85	3	44.82	44.75	47.1	15,691	0.30%
2024/02/20	1	45.00	6	45.05	45.10	-5	15,713	-0.03%
2024/02/19	118	44.99	5	44.96	45.00	113	15,792	0.72%	大買/鉅額交易
2024/02/16	0	0.00	19.1	44.44	44.55	-19.1	15,816	-0.12%
2024/02/15	2	44.10	20	44.15	44.05	-18	15,933	-0.11%
2024/02/05	0	44.00	20	43.95	43.90	-20	15,847	-0.13%
2024/02/02	1	44.05	28	44.15	44.10	-27	15,646	-0.17%
2024/02/01	0	44.35	2	44.45	44.45	-2	15,568	-0.01%
2024/01/31	10	44.00	34	43.94	44.15	-24	15,471	-0.16%
2024/01/30	7	44.04	0	0.00	43.90	7	15,388	0.05%
2024/01/29	0	0.00	20	44.40	44.40	-20	15,324	-0.13%
2024/01/26	0	44.50	21	44.50	44.50	-21	15,340	-0.14%
2024/01/25	0	44.30	20	44.30	44.35	-20	15,366	-0.13%
2024/01/23	0	0.00	15	43.95	44.20	-15	15,272	-0.10%
2024/01/19	0	0.00	1.1	43.45	43.80	-1.1	15,261	-0.01%
2024/01/18	12	43.30	30	43.30	43.30	-18	15,132	-0.12%
2024/01/17	1.1	43.40	28	43.75	43.30	-27	14,958	-0.18%
2024/01/16	9.1	43.96	0	0.00	44.00	9.1	14,499	0.06%
2024/01/12	11.3	44.59	0	0.00	44.50	11.3	14,417	0.08%
2024/01/11	30	44.60	12	44.60	44.60	18	14,442	0.12%
2024/01/10	0	0.00	2	44.80	44.70	-2	14,537	-0.01%
2024/01/09	14.1	44.95	30	44.95	44.75	-15.9	14,551	-0.11%
2024/01/08	0	0.00	1	45.45	45.10	-1	14,471	-0.01%
2024/01/05	0	0.00	24	44.80	44.85	-24	14,492	-0.17%
2024/01/03	6	44.88	0	0.00	44.95	6	14,958	0.04%
2023/12/28	0	0.00	492	45.47	45.80	-492	15,058	-3.27%	大賣/鉅額交易
2023/12/27	5	45.40	35	45.50	45.45	-30	15,076	-0.20%
2023/12/26	0	0.00	2	45.23	45.20	-2	15,031	-0.01%
2023/12/25	300	44.95	1	45.00	44.85	299	15,071	1.98%	大買/鉅額交易
2023/12/22	200	44.65	10	44.80	44.65	190	15,129	1.26%	大買/鉅額交易
2023/12/21	1	44.70	20	44.70	44.70	-19	15,143	-0.13%
2023/12/19	20	44.90	8	44.90	44.90	12	15,132	0.08%
2023/12/18	1	45.50	2	45.55	45.50	-1	15,242	-0.01%
2023/12/15	0	45.80	200	45.90	45.85	-200	15,385	-1.30%	大賣/鉅額交易
2023/12/14	1	45.70	202	45.65	45.90	-201	15,090	-1.33%	大賣/鉅額交易
2023/12/13	4	44.68	20	44.65	44.70	-16	14,626	-0.11%
2023/12/12	0	0.00	30	44.75	44.75	-30	14,668	-0.20%
2023/12/08	31.2	44.90	2	44.90	44.85	29.2	14,513	0.20%
2023/12/07	408.1	45.22	0	0.00	45.00	408.1	14,380	2.84%	大買/鉅額交易
2023/12/05	2.1	45.60	0	0.00	45.55	2.1	14,051	0.01%
2023/12/04	0	0.00	10	46.20	46.25	-10	13,799	-0.07%
2023/12/01	0	0.00	420	46.20	46.05	-420	13,838	-3.04%	大賣/鉅額交易
2023/11/30	0	0.00	1	46.00	46.50	-1	13,738	-0.01%
2023/11/28	0.1	45.75	0	0.00	46.00	0.1	13,420	0.00%
2023/11/27	450	45.78	2	46.38	45.75	448	13,497	3.32%	大買/鉅額交易
2023/11/24	0	0.00	27	46.15	46.30	-27	13,412	-0.20%
2023/11/22	0	46.05	4	46.10	46.30	-4	13,527	-0.03%
2023/11/21	3	46.23	108.2	46.15	46.15	-105.2	13,506	-0.78%	大賣/鉅額交易
2023/11/20	0	0.00	2	45.70	45.70	-2	13,372	-0.01%
2023/11/17	11	45.75	1	45.95	45.80	10	13,436	0.07%
2023/11/16	20	45.65	0	0.00	45.65	20	13,339	0.15%
2023/11/15	23	45.53	0	0.00	45.75	23	13,178	0.17%
2023/11/13	0	0.00	19	45.35	45.25	-19	12,936	-0.15%
2023/11/10	20	44.95	0	0.00	44.95	20	12,999	0.15%
2023/11/09	0	0.00	26	45.11	45.15	-26	13,107	-0.20%
2023/11/07	0	0.00	5	45.10	45.20	-5	13,574	-0.04%
2023/11/06	27	45.50	0.6	45.30	45.35	26.4	13,650	0.19%
2023/11/03	0	0.00	4	45.25	45.35	-4	13,730	-0.03%
2023/11/02	0	0.00	2.2	44.89	44.85	-2.2	13,962	-0.02%
2023/11/01	0	0.00	20	44.20	44.30	-20	13,947	-0.14%
2023/10/31	9	43.98	0	0.00	43.90	9	14,171	0.06%
2023/10/30	2	43.83	0	0.00	43.95	2	14,634	0.01%
2023/10/26	0	0.00	20	43.80	43.85	-20	15,462	-0.13%
2023/10/25	10	44.25	0.1	44.15	44.15	9.9	15,491	0.06%
2023/10/24	1	43.90	21	44.23	44.15	-20	15,975	-0.13%
2023/10/20	25	44.62	9	44.70	44.70	16	16,283	0.10%
2023/10/19	30	45.10	12	45.17	45.10	18	16,017	0.11%
2023/10/18	0	0.00	60	45.44	45.60	-60	15,992	-0.38%
2023/10/17	20.2	45.30	0	0.00	45.25	20.2	15,862	0.13%
2023/10/16	8	45.35	0	0.00	45.50	8	16,036	0.05%
2023/10/13	1	45.40	0	0.00	45.30	1	16,348	0.01%
2023/10/12	12	46.15	30	46.15	46.15	-18	16,565	-0.11%
2023/10/11	0	0.00	24	45.63	45.95	-24	16,466	-0.15%
2023/10/06	0	0.00	21	44.50	44.55	-21	16,194	-0.13%
2023/10/04	3	43.55	70	43.55	43.55	-67	16,486	-0.41%
2023/10/03	37	44.05	0	0.00	44.00	37	16,314	0.23%
2023/10/02	0	0.00	2	44.50	44.50	-2	16,316	-0.01%
2023/09/28	16	44.73	0	44.80	44.55	16	16,601	0.10%
2023/09/27	1	44.40	0	0.00	44.60	1	16,568	0.01%
2023/09/26	10	44.45	0	0.00	44.45	10	16,547	0.06%
2023/09/25	32	44.70	4	44.80	44.85	28	16,456	0.17%
2023/09/22	0	0.00	2	44.85	44.70	-2	16,512	-0.01%
2023/09/21	222	44.80	204	44.75	44.90	18	16,526	0.11%	大買/大賣/
2023/09/20	24	45.74	0	0.00	45.70	24	16,348	0.15%
2023/09/19	20	46.35	8	46.35	46.35	12	16,310	0.07%
2023/09/18	20	46.35	0	0.00	46.40	20	16,393	0.12%
2023/09/15	20	46.75	8	46.70	46.65	12	16,421	0.07%
2023/09/14	50	46.75	22	46.89	46.90	28	16,289	0.17%
2023/09/13	30	46.60	12	46.60	46.75	18	16,345	0.11%
2023/09/12	41	46.40	8	46.50	46.65	33	16,622	0.20%
2023/09/11	15	46.15	1	46.40	46.55	14	16,620	0.08%
2023/09/08	24	45.98	9	46.00	46.30	15	16,744	0.09%
2023/09/07	34	45.66	0	0.00	45.70	34	17,001	0.20%
2023/09/06	88	45.86	0	0.00	45.80	88	17,246	0.51%
2023/09/05	76	46.48	0.1	46.40	46.45	75.9	17,354	0.44%
2023/09/04	2	46.30	0	0.00	46.65	2	17,791	0.01%
2023/09/01	0	0.00	2	46.45	46.60	-2	18,058	-0.01%
2023/08/31	1	45.80	5.1	45.70	45.60	-4.1	17,967	-0.02%
2023/08/30	1	45.80	2	46.00	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	1	45.55	46.05	-1	18,240	-0.01%
2023/08/28	0	0.00	18	45.23	45.40	-18	18,361	-0.10%
2023/08/24	0	44.75	0	0.00	44.65	0	19,716	0.00%
2023/08/23	1	44.70	0	0.00	44.70	1	20,015	0.00%
2023/08/21	0	0.00	1	45.30	45.40	-1	20,286	0.00%
2023/08/18	0	45.20	0	0.00	45.20	0	20,446	0.00%
2023/08/17	0	0.00	1	45.40	45.30	-1	20,594	0.00%
2023/08/16	3	44.87	18	45.16	45.10	-15	20,645	-0.07%
2023/08/15	2	45.43	7	45.55	45.40	-5	21,046	-0.02%
2023/08/14	10	45.05	34	45.24	45.40	-24	21,344	-0.11%
2023/08/11	4	46.45	0	0.00	46.45	4	21,395	0.02%
2023/08/10	0	0.00	1	46.55	46.60	-1	21,437	0.00%
2023/08/09	16	46.47	0	0.00	46.45	16	21,514	0.07%
2023/08/08	0	0.00	19	46.80	47.05	-19	21,727	-0.09%
2023/08/07	0	0.00	318	46.45	46.45	-318	21,777	-1.46%	大賣/鉅額交易
2023/08/04	0	0.00	16	46.37	46.30	-16	21,795	-0.07%
2023/08/02	6	46.16	15	46.45	46.20	-9	21,721	-0.04%
2023/08/01	1	46.30	295	46.76	47.25	-294	21,359	-1.38%	大賣/鉅額交易
2023/07/31	0	0.00	100	46.25	45.75	-100	20,808	-0.48%
2023/07/28	4	45.60	0	0.00	45.75	4	20,486	0.02%
2023/07/27	0	0.00	302	45.72	46.00	-302	20,452	-1.48%	大賣/鉅額交易
2023/07/26	0	0.00	6	45.37	45.35	-6	20,136	-0.03%
2023/07/25	8	44.55	32	44.50	44.55	-24	19,903	-0.12%
2023/07/24	16	44.10	43	44.15	44.20	-27	19,925	-0.14%
2023/07/21	312	44.50	30	44.57	44.40	282	20,007	1.41%	大買/鉅額交易
2023/07/20	83	44.89	41	44.74	44.75	42	20,025	0.21%
2023/07/19	11	44.33	0	0.00	44.50	11	19,914	0.06%
2023/07/18	161	45.19	21	45.06	45.05	140	19,807	0.71%	大買/鉅額交易
2023/07/17	416	44.90	42	44.89	45.00	374	19,538	1.91%	大買/鉅額交易
2023/07/14	12	44.02	20	44.10	44.10	-8	19,244	-0.04%
2023/07/13	1	43.70	9	44.09	43.60	-8	19,219	-0.04%
2023/07/12	0	0.00	1	43.85	44.00	-1	19,104	-0.01%
2023/07/11	0	0.00	21	43.64	43.60	-21	19,068	-0.11%
2023/07/10	1	42.75	29	42.74	42.65	-28	19,014	-0.15%
2023/07/06	5	42.92	0	0.00	42.50	5	18,948	0.03%
2023/07/05	0	0.00	8	43.36	43.20	-8	18,679	-0.04%
2023/07/04	7	43.20	20	43.25	43.05	-13	18,804	-0.07%
2023/07/03	0	0.00	40	43.26	43.30	-40	18,884	-0.21%
2023/06/30	9	43.30	16.6	43.40	43.15	-7.6	19,065	-0.04%
2023/06/29	0	0.00	24	43.50	43.40	-24	19,023	-0.13%
2023/06/28	0.1	43.65	10	43.57	43.65	-9.9	18,959	-0.05%
2023/06/27	29	44.05	0	0.00	44.15	29	18,865	0.15%
2023/06/26	41	44.05	0	0.00	44.05	41	18,810	0.22%
2023/06/21	40	44.30	0	0.00	44.40	40	18,796	0.21%
2023/06/20	1	44.20	1	44.20	44.35	0	18,939	0.00%
2023/06/19	0	43.90	0	0.00	43.90	0	19,245	0.00%
2023/06/16	30	44.20	12	44.25	43.90	18	19,296	0.09%
2023/06/15	41	44.37	16	44.38	44.35	25	19,510	0.13%
2023/06/14	0	0.00	6	44.68	44.60	-6	19,815	-0.03%
2023/06/13	11	44.10	5.1	44.05	44.10	5.9	20,165	0.03%
2023/06/12	59.1	44.27	16	44.35	44.05	43.1	20,040	0.22%
2023/06/09	51.1	44.50	20	44.52	44.60	31.1	20,220	0.15%
2023/06/08	48.6	44.48	2	44.73	44.60	46.6	20,265	0.23%
2023/06/06	3	45.10	0	0.00	45.25	3	20,210	0.01%
2023/06/05	1	45.65	7	45.38	45.25	-6	20,213	-0.03%
2023/05/29	16	45.01	33	45.06	44.75	-17	18,760	-0.09%
2023/05/26	1	44.10	0	0.00	43.90	1	18,509	0.01%
2023/05/25	11	44.16	20	44.20	44.05	-9	18,466	-0.05%
2023/05/24	2	44.55	0	0.00	44.80	2	18,428	0.01%
2023/05/23	19	44.86	41	44.81	44.80	-22	18,451	-0.12%
2023/05/22	0	0.00	10	45.41	45.15	-10	18,615	-0.05%
2023/05/19	0	0.00	19	45.05	45.15	-19	18,867	-0.10%
2023/05/18	10	44.30	7	44.31	44.40	3	18,393	0.02%
2023/05/17	45	43.49	0	0.00	43.95	45	18,294	0.25%
2023/05/16	0	0.00	40	43.55	43.60	-40	18,227	-0.22%
2023/05/15	0	0.00	55	42.97	43.35	-55	18,107	-0.30%
2023/05/12	50	42.80	3	42.85	42.65	47	18,034	0.26%
2023/05/11	0	0.00	2	43.63	43.70	-2	17,729	-0.01%
2023/05/10	50	42.85	0	0.00	43.05	50	17,471	0.29%
2023/05/09	1.1	43.00	0	0.00	43.50	1.1	17,476	0.01%
2023/05/08	13	42.70	0	0.00	43.05	13	17,565	0.07%
2023/05/05	25	42.40	0	0.00	42.65	25	17,742	0.14%
2023/05/03	52	42.20	0	0.00	42.40	52	18,694	0.28%
2023/05/02	6	42.20	2	42.40	42.50	4	19,081	0.02%
2023/04/28	0	0.00	2	42.30	42.45	-2	19,559	-0.01%
2023/04/27	1.1	42.16	0	0.00	42.25	1.1	19,728	0.01%
2023/04/17	11	43.00	2	43.20	43.20	9	21,528	0.04%
2023/04/14	0	0.00	2	42.80	43.15	-2	21,676	-0.01%
2023/04/13	0	42.75	0	0.00	42.60	0	21,991	0.00%
2023/04/12	2	42.90	0	0.00	42.95	2	23,366	0.01%
2023/04/10	0.1	42.50	0	0.00	42.55	0.1	23,472	0.00%
2023/04/07	0	0.00	4	42.21	42.25	-4	23,431	-0.02%
2023/04/06	0	0.00	1	42.00	42.00	-1	23,302	0.00%
2023/03/31	0	0.00	7	41.70	41.80	-7	23,594	-0.03%
2023/03/28	0	0.00	1	41.60	41.55	-1	23,992	0.00%
2023/03/27	4.1	41.29	1	41.15	41.35	3.1	24,166	0.01%
2023/03/24	9	41.34	0	0.00	41.30	9	24,527	0.04%
2023/03/20	4	40.20	0	0.00	40.20	4	24,598	0.02%
2023/03/17	3.1	41.13	2	41.00	41.00	1.1	24,387	0.00%
2023/03/16	3.1	40.62	1	40.60	40.50	2.1	24,373	0.01%
2023/03/15	1.6	41.74	0	0.00	41.50	1.6	24,276	0.01%
2023/03/14	0	0.00	18	41.60	41.55	-18	24,661	-0.07%
2023/03/13	0	0.00	2	42.30	42.30	-2	24,935	-0.01%
2023/03/10	7	42.82	0	0.00	42.70	7	25,078	0.03%
2023/03/09	1	43.60	5	43.64	43.65	-4	25,129	-0.02%
2023/03/08	1	43.40	1	43.65	43.75	0	25,940	0.00%
2023/03/07	0	0.00	2	43.70	43.75	-2	26,525	-0.01%
2023/03/03	0.1	43.00	0	0.00	42.90	0.1	26,792	0.00%
2023/03/02	0	0.00	8	43.20	43.00	-8	26,977	-0.03%
2023/03/01	8	42.83	0	0.00	42.75	8	27,137	0.03%
2023/02/24	1	43.20	0	0.00	43.45	1	26,962	0.00%
2023/02/22	2	43.40	0	0.00	43.35	2	26,842	0.01%
2023/02/21	4	43.71	1	43.85	43.85	3	26,799	0.01%
2023/02/20	9	44.23	16	44.28	44.45	-7	26,879	-0.03%
2023/02/17	0	0.00	10	43.89	44.00	-10	26,840	-0.04%
2023/02/15	4.2	43.29	1	43.65	42.95	3.2	27,722	0.01%
2023/02/14	0	0.00	4	43.30	43.60	-4	27,665	-0.01%
2023/02/13	0	0.00	5	42.90	42.90	-5	27,674	-0.02%
2023/02/09	1	42.55	8	42.75	42.60	-7	27,815	-0.03%
2023/02/08	20	42.80	0	0.00	42.85	20	27,871	0.07%
2023/02/07	0	0.00	1	43.05	42.80	-1	27,990	0.00%
2023/02/06	4.1	42.66	0	0.00	42.65	4.1	28,020	0.01%
2023/02/03	5	43.45	0	0.00	43.30	5	27,859	0.02%
2023/02/02	3.1	43.90	4	44.00	44.05	-1	27,739	0.00%
2023/02/01	1	42.75	0	0.00	43.00	1	27,346	0.00%
2023/01/31	0	0.00	18	42.64	42.55	-18	27,273	-0.07%
2023/01/30	0	0.00	0.2	42.55	42.70	-0.2	27,171	0.00%
2023/01/16	2.1	41.90	0	0.00	41.75	2.1	26,590	0.01%
2023/01/12	0	0.00	1	41.80	41.70	-1	27,100	0.00%
2023/01/11	0	0.00	20	41.45	41.40	-20	27,226	-0.07%
2023/01/10	10	41.65	20	41.70	41.70	-10	27,398	-0.04%
2023/01/09	0	0.00	3	41.70	42.00	-3	27,590	-0.01%
2023/01/06	3	40.30	1	40.30	40.75	2	27,378	0.01%
2023/01/05	0	0.00	1.2	40.24	40.25	-1.2	28,347	0.00%
2023/01/04	1	40.05	1	40.00	39.95	0	28,290	0.00%
2023/01/03	3	39.90	4.2	40.00	39.95	-1.2	28,532	0.00%
2022/12/30	4.1	39.92	36	39.90	40.00	-31.9	28,201	-0.11%
2022/12/29	3	40.27	0	0.00	40.10	3	26,812	0.01%
2022/12/27	0	0.00	4	41.00	41.15	-4	27,356	-0.01%
2022/12/26	1	41.05	0	0.00	41.00	1	27,657	0.00%
2022/12/23	0	0.00	63	41.20	41.15	-63	28,154	-0.22%
2022/12/22	2	40.10	32	40.11	40.40	-30	28,137	-0.11%
2022/12/21	0	0.00	20	40.01	40.00	-20	28,540	-0.07%
2022/12/20	0.4	40.25	122	40.11	40.15	-121.6	28,645	-0.42%	大賣/鉅額交易
2022/12/19	0	0.00	88	40.30	40.15	-88	28,562	-0.31%
2022/12/16	2	40.33	1	40.25	40.20	1	28,483	0.00%
2022/12/15	1	40.70	31	40.51	40.60	-30	28,536	-0.11%
2022/12/14	1	40.90	0	0.00	40.90	1	28,476	0.00%
2022/12/13	0	0.00	35	41.10	40.95	-35	28,389	-0.12%
2022/12/12	1	40.20	24	40.93	41.00	-23	28,282	-0.08%
2022/12/09	4	41.01	2	41.33	41.10	2	28,268	0.01%
2022/12/08	1	40.85	0	0.00	40.75	1	28,141	0.00%
2022/12/07	1	41.30	1	41.90	41.40	0	28,225	0.00%
2022/12/06	72	41.84	4	41.63	41.40	68	28,216	0.24%
2022/12/05	66	42.86	0	0.00	42.85	66	27,965	0.24%
2022/12/02	133	43.97	1	44.00	44.00	132	27,585	0.48%	大買/鉅額交易
2022/12/01	14	43.82	12	44.01	44.15	2	27,673	0.01%
2022/11/30	4	43.49	1.3	43.75	43.55	2.7	27,240	0.01%
2022/11/29	1	41.40	6	42.68	43.45	-5	26,436	-0.02%
2022/11/28	54	42.23	4	41.88	42.00	50	26,038	0.19%
2022/11/25	50.1	42.65	20	42.65	42.55	30.1	26,098	0.12%
2022/11/24	3	42.77	1.5	42.80	42.55	1.5	26,129	0.01%
2022/11/23	26	42.65	11	42.63	42.75	15	26,779	0.06%
2022/11/22	100	41.90	40	41.92	42.20	60	26,833	0.22%
2022/11/21	0.5	41.95	0	0.00	42.10	0.5	26,610	0.00%
2022/11/18	1	41.80	100	41.80	41.90	-99	26,485	-0.37%
2022/11/17	1	41.10	1	41.45	41.55	0	26,412	0.00%
2022/11/15	1	42.20	3	42.15	42.40	-2	26,222	-0.01%
2022/11/14	53	41.94	1	41.95	41.75	52	25,892	0.20%
2022/11/11	0	0.00	4	41.69	41.90	-4	25,414	-0.02%
2022/11/10	22	39.61	0	0.00	39.65	22	24,727	0.09%
2022/11/09	51	39.85	3.2	40.02	40.15	47.8	24,595	0.19%
2022/11/08	1	39.75	1	39.70	39.70	0	24,398	0.00%
2022/11/07	50	39.40	10	39.45	39.55	40	24,294	0.16%
2022/11/04	18	38.85	0	0.00	38.95	18	24,403	0.07%
2022/11/02	0	0.00	1	38.45	38.50	-1	24,309	0.00%
2022/11/01	0	38.25	0	0.00	38.10	0	24,291	0.00%
2022/10/31	16	38.09	0	0.00	37.80	16	24,394	0.07%
2022/10/26	0	0.00	1	38.60	38.50	-1	24,305	0.00%
2022/10/25	1	37.35	103	37.16	37.50	-102	24,108	-0.42%	大賣/鉅額交易
2022/10/24	1	37.15	2	37.18	37.00	-1	24,068	0.00%
2022/10/21	111	36.81	3	36.65	36.55	108	24,012	0.45%	大買/鉅額交易
2022/10/20	20	37.59	5	37.54	37.85	15	23,418	0.06%
2022/10/19	0	0.00	1	38.50	38.30	-1	23,093	0.00%
2022/10/17	1	36.99	1	37.95	37.65	0	22,912	0.00%
2022/10/13	4.1	38.12	16	37.50	37.45	-11.9	22,489	-0.05%
2022/10/12	1	39.70	0	0.00	39.55	1	21,438	0.00%
2022/10/11	2	39.65	0	0.00	39.60	2	21,428	0.01%
2022/10/07	0.1	40.85	0	0.00	40.50	0.1	21,263	0.00%
2022/10/05	2	40.93	3	40.53	40.75	-1	21,353	0.00%
2022/10/03	2	39.05	0	0.00	39.00	2	20,804	0.01%
2022/09/30	10	39.55	0	0.00	39.95	10	20,796	0.05%
2022/09/29	0.1	40.05	0	0.00	40.15	0.1	20,805	0.00%
2022/09/28	1.2	40.13	0	0.00	39.80	1.2	20,810	0.01%
2022/09/27	3	41.03	1	41.45	40.95	2	20,639	0.01%
2022/09/26	5	41.30	0	0.00	41.50	5	21,366	0.02%
2022/09/22	1.1	41.42	0	0.00	41.65	1.1	22,219	0.00%
2022/09/19	0	43.00	0	0.00	42.75	0	22,164	0.00%
2022/09/14	1.1	42.71	0	0.00	42.85	1.1	22,111	0.00%
2022/09/13	1	43.90	0	0.00	43.65	1	22,175	0.00%
2022/09/08	1	43.10	0	0.00	43.15	1	22,224	0.00%
2022/09/07	2	43.33	0	0.00	43.15	2	22,064	0.01%
2022/09/06	40	44.30	0	0.00	44.25	40	21,669	0.18%
2022/09/01	1	44.45	1	44.45	44.55	0	21,565	0.00%
2022/08/31	0	0.00	1	44.65	44.55	-1	21,355	0.00%
2022/08/30	21.2	44.62	1	44.95	44.45	20.2	21,176	0.10%
2022/08/29	2	45.55	0	0.00	45.60	2	20,453	0.01%
2022/08/24	1	46.30	0	0.00	46.35	1	20,674	0.00%
2022/08/16	0.1	47.30	2	47.20	47.10	-2	22,832	-0.01%
2022/08/11	0	0.00	3	47.13	47.20	-3	23,318	-0.01%
2022/08/10	0	46.20	0	0.00	46.40	0	23,541	0.00%
2022/08/09	0.1	46.40	0	0.00	46.10	0.1	23,832	0.00%
2022/08/05	2	45.60	0	0.00	45.75	2	24,454	0.01%
2022/08/03	2	44.55	0	0.00	44.95	2	25,328	0.01%
2022/07/29	2	45.65	0	0.00	45.50	2	25,923	0.01%
2022/07/27	0	45.40	0	0.00	45.25	0	26,025	0.00%
2022/07/22	0	0.00	11	45.04	45.00	-11	26,096	-0.04%
2022/07/21	1	44.30	0	0.00	45.05	1	25,997	0.00%
2022/07/20	0	0.00	1	45.80	44.90	-1	25,840	0.00%
2022/07/18	0	0.00	3	44.88	45.20	-3	25,908	-0.01%
2022/07/15	3	44.25	21	44.41	44.15	-18	25,818	-0.07%
2022/07/14	1	45.05	0	0.00	45.00	1	25,713	0.00%
2022/07/13	0	0.00	2	45.18	45.50	-2	25,681	-0.01%
2022/07/12	0	0.00	100	43.88	43.80	-100	25,547	-0.39%
2022/07/11	0	0.00	51	44.90	45.05	-51	25,405	-0.20%
2022/07/07	154	44.88	50	45.20	45.05	104	25,204	0.41%	大買/鉅額交易
2022/07/06	100	45.16	0	0.00	44.95	100	24,767	0.40%
2022/07/05	1	46.05	30	46.63	46.75	-29	24,464	-0.12%
2022/07/04	28	45.55	0	0.00	45.50	28	24,130	0.12%
2022/07/01	1	49.85	26	50.40	49.70	-25	23,435	-0.11%
2022/06/30	11	50.97	9	51.80	50.90	2	22,938	0.01%
2022/06/29	1	52.60	0	0.00	52.80	1	22,573	0.00%
2022/06/27	4	53.85	0	0.00	53.50	4	22,246	0.02%
2022/06/24	9	53.42	4	53.60	53.40	5	22,146	0.02%
2022/06/23	0	0.00	65	52.70	53.00	-65	22,070	-0.29%
2022/06/22	0	0.00	1	53.50	53.00	-1	21,859	0.00%
2022/06/21	0	0.00	94	54.41	54.20	-94	21,818	-0.43%
2022/06/20	2	52.30	1	52.00	51.80	1	21,646	0.00%
2022/06/17	2	53.20	0	0.00	53.00	2	21,328	0.01%
2022/06/16	2.1	53.98	0	0.00	53.70	2.1	21,114	0.01%
2022/06/15	0	0.00	20	53.62	53.60	-20	21,307	-0.09%
2022/06/14	1	53.50	0	0.00	53.40	1	21,655	0.00%
2022/06/13	0	0.00	60	53.60	53.80	-60	21,737	-0.28%
2022/06/08	48	54.90	19	54.90	54.80	29	21,644	0.13%
2022/06/06	31	54.58	13	54.81	54.80	18	21,784	0.08%
2022/06/02	12	54.49	2	54.40	54.50	10	22,417	0.04%
2022/06/01	3	54.77	11	54.55	54.70	-8	22,979	-0.03%
2022/05/31	0.1	54.40	2	55.20	55.70	-1.9	22,896	-0.01%
2022/05/30	0	0.00	1	53.60	54.00	-1	22,429	0.00%
2022/05/27	0	0.00	1	52.70	52.60	-1	22,288	0.00%
2022/05/26	1	52.00	0	0.00	51.50	1	22,215	0.00%
2022/05/25	30	51.30	31	50.85	51.40	-1	22,592	0.00%
2022/05/24	37	52.11	0	0.00	52.00	37	22,536	0.16%
2022/05/23	21	52.59	0	0.00	52.30	21	22,330	0.09%
2022/05/19	1	52.90	0.5	53.00	52.70	0.5	22,386	0.00%
2022/05/18	50	53.30	5	53.50	54.10	45	22,267	0.20%
2022/05/17	9.1	52.65	0	0.00	52.60	9.1	22,037	0.04%
2022/05/16	1	53.40	0	0.00	53.20	1	21,829	0.00%
2022/05/13	3	54.34	65	54.20	54.30	-62	21,687	-0.29%
2022/05/12	41	55.14	114	54.96	54.10	-73	21,631	-0.34%	大賣/
2022/05/11	2	56.55	0	0.00	56.20	2	21,071	0.01%
2022/05/10	48	57.74	7	57.70	58.00	41	20,754	0.20%
2022/05/09	90.1	58.90	10	59.40	58.70	80.1	20,458	0.39%
2022/05/06	0.1	61.00	0	0.00	61.20	0.1	20,385	0.00%
2022/05/05	52	62.51	20	62.60	62.30	32	20,764	0.15%
2022/04/29	0.1	62.50	0	0.00	62.50	0.1	21,850	0.00%
2022/04/28	1	61.40	1	61.90	62.10	0	22,381	0.00%
2022/04/27	0.1	62.50	0	0.00	62.00	0.1	22,558	0.00%
2022/04/25	0	0.00	100	63.00	63.80	-100	23,163	-0.43%
2022/04/21	0	0.00	68	63.30	63.90	-68	24,414	-0.28%
2022/04/20	68	62.90	6	63.12	63.90	62	25,839	0.24%
2022/04/19	0	0.00	50	63.25	62.70	-50	26,378	-0.19%
2022/04/18	0.1	63.40	0	0.00	62.80	0.1	27,777	0.00%
2022/04/15	1	63.90	15	64.17	64.00	-14	27,751	-0.05%
2022/04/14	0.1	64.70	0	0.00	64.70	0.1	27,884	0.00%
2022/04/13	0	0.00	1	65.30	65.40	-1	27,974	0.00%
2022/04/11	0.3	64.80	0	0.00	64.80	0.3	28,013	0.00%
2022/04/08	20	64.60	8	64.70	65.00	12	28,067	0.04%
2022/04/07	1	64.80	0	0.00	64.80	1	28,116	0.00%
2022/04/06	50	64.90	30	65.07	65.50	20	28,488	0.07%
2022/03/31	75	64.53	31	64.60	64.50	44	28,580	0.15%
2022/03/29	0	63.60	0	0.00	63.80	0	28,632	0.00%
2022/03/28	15	63.50	6	63.50	63.30	9	28,632	0.03%
2022/03/25	54.1	63.60	23	63.60	63.50	31.1	28,679	0.11%
2022/03/24	54.1	63.72	22	63.82	64.30	32.1	28,745	0.11%
2022/03/23	0	0.00	1	64.50	64.80	-1	28,715	0.00%
2022/03/22	0.1	63.40	0	0.00	63.60	0.1	28,460	0.00%
2022/03/21	0	63.30	0	0.00	63.60	0	28,562	0.00%
2022/03/18	5	63.50	10	63.20	63.30	-5	28,550	-0.02%
2022/03/17	15	63.07	13	62.58	63.10	2	28,392	0.01%
2022/03/16	10.1	61.60	0	0.00	62.00	10.1	28,028	0.04%
2022/03/15	2	61.30	2	61.20	61.30	0	27,888	0.00%
2022/03/14	10	61.10	0	0.00	61.20	10	27,942	0.04%
2022/03/10	0.1	60.24	0	0.00	60.30	0.1	28,069	0.00%
2022/03/09	0.1	59.20	0	0.00	59.00	0.1	27,951	0.00%
2022/03/07	17	59.04	214	59.11	59.40	-197	27,493	-0.72%	大賣/鉅額交易
2022/03/04	1	61.40	0	0.00	61.20	1	27,369	0.00%
2022/03/03	2	62.10	0	0.00	62.10	2	27,473	0.01%
2022/03/02	31.1	62.00	75	62.00	62.00	-44	28,000	-0.16%
2022/03/01	3	62.33	38	62.37	62.60	-35	28,021	-0.12%
2022/02/25	99.1	62.43	2	62.05	62.30	97.1	27,836	0.35%
2022/02/24	1	63.00	62	62.91	63.00	-61	27,194	-0.22%
2022/02/23	2	63.85	15	63.80	63.70	-13	26,972	-0.05%
2022/02/22	0	63.90	9	63.36	63.70	-9	27,302	-0.03%
2022/02/21	0	0.00	1	64.60	64.60	-1	27,870	0.00%
2022/02/18	18	64.37	7	64.43	64.60	11	28,908	0.04%
2022/02/17	36	64.81	9	64.81	64.70	27	28,921	0.09%
2022/02/16	21	64.60	8	64.70	64.80	13	29,058	0.04%
2022/02/15	22.1	64.39	11	64.54	64.30	11.1	29,080	0.04%
2022/02/14	3	63.93	32	64.18	64.20	-29	28,997	-0.10%
2022/02/11	24	65.24	8	65.30	65.60	16	28,556	0.06%
2022/02/10	43	65.31	22	65.32	65.80	21	28,542	0.07%
2022/02/09	40	65.80	17	65.81	66.00	23	28,438	0.08%
2022/02/08	6	66.13	2	65.70	66.00	4	28,310	0.01%
2022/02/07	2	64.80	5	65.08	65.70	-3	28,037	-0.01%
2022/01/26	3	63.33	0	0.00	63.30	3	27,436	0.01%
2022/01/25	27	63.04	0	0.00	63.00	27	27,281	0.10%
2022/01/24	47	64.08	142	64.18	64.30	-95	26,533	-0.36%	大賣/
2022/01/21	18	64.81	1	64.30	64.40	17	26,308	0.06%
2022/01/20	27	65.36	35	65.71	65.80	-8	25,817	-0.03%
2022/01/19	23.1	65.97	75	66.08	66.10	-52	25,418	-0.20%
2022/01/18	6	66.65	0	0.00	66.90	6	25,119	0.02%
2022/01/17	41	66.72	4	66.50	66.50	37	24,722	0.15%
2022/01/14	21.1	67.22	28	67.69	67.70	-7	24,258	-0.03%
2022/01/13	5	66.80	96	65.94	67.40	-91	23,316	-0.39%
2022/01/12	36	64.32	45	64.55	64.70	-9	21,953	-0.04%
2022/01/11	29	63.51	3.4	64.46	64.50	25.6	21,511	0.12%
2022/01/10	16	62.00	0	0.00	62.10	16	20,409	0.08%
2022/01/06	0	0.00	5	61.94	62.00	-5	20,926	-0.02%
2022/01/05	50	61.60	19	61.70	61.90	31	21,025	0.15%
2022/01/04	5	61.66	0	0.00	62.00	5	21,301	0.02%
2022/01/03	4.1	61.71	4	62.40	61.60	0.1	21,247	0.00%
2021/12/30	0	0.00	9	62.60	62.50	-9	21,312	-0.04%
2021/12/29	64	63.10	0	0.00	63.00	64	21,562	0.30%
2021/12/28	8	62.20	20	62.20	62.30	-12	21,270	-0.06%
2021/12/23	2	60.30	2	60.40	60.50	0	21,191	0.00%
2021/12/22	10	60.30	0	0.00	60.30	10	21,569	0.05%
2021/12/21	9	60.20	0.1	60.30	60.30	8.9	21,880	0.04%
2021/12/20	4	60.03	0	0.00	59.90	4	22,127	0.02%
2021/12/17	56	60.40	0	0.00	60.50	56	22,128	0.25%
2021/12/15	53	60.10	0	0.00	59.80	53	23,144	0.23%
2021/12/13	10	61.10	0	0.00	60.70	10	23,489	0.04%
2021/12/10	0	0.00	7	60.51	60.50	-7	23,478	-0.03%
2021/12/08	0.3	60.60	3	61.00	60.70	-2.7	24,282	-0.01%
2021/12/02	1	59.40	2	59.40	59.50	-1	24,487	0.00%
2021/12/01	0.3	59.70	0	0.00	59.90	0.3	24,530	0.00%
2021/11/30	2	59.40	0	0.00	60.00	2	24,737	0.01%
2021/11/29	1	59.50	0	0.00	59.30	1	24,589	0.00%
2021/11/26	10	60.57	0	0.00	60.20	10	24,564	0.04%
2021/11/25	1	61.00	0	0.00	61.60	1	24,616	0.00%
2021/11/24	1	61.30	0	0.00	61.10	1	25,499	0.00%
2021/11/23	4	60.95	2	61.35	60.80	2	26,165	0.01%
2021/11/22	5	61.16	0	0.00	61.10	5	26,300	0.02%
2021/11/19	16	61.92	1	62.30	61.80	15	26,148	0.06%
2021/11/18	2	62.50	45	62.26	63.00	-43	26,009	-0.17%
2021/11/17	26	62.18	4	61.38	62.20	22	25,582	0.09%
2021/11/16	0	0.00	1	59.70	60.00	-1	24,753	0.00%
2021/11/15	7	59.70	0	0.00	59.70	7	25,028	0.03%
2021/11/12	0	0.00	0	58.80	58.90	0	25,037	0.00%
2021/11/10	6	58.50	0	0.00	58.60	6	25,537	0.02%
2021/11/09	60	58.42	20	58.50	58.50	40	25,888	0.15%
2021/11/08	55	58.41	20	58.50	58.70	35	26,117	0.13%
2021/11/05	0	0.00	20	58.20	58.50	-20	26,758	-0.07%
2021/11/04	7	58.26	8	58.26	57.90	-1	26,864	0.00%
2021/11/03	13	57.40	1	57.70	57.60	12	27,081	0.04%
2021/11/01	41	57.72	0	0.00	57.60	41	27,260	0.15%
2021/10/28	40	58.30	0	0.00	58.10	40	27,308	0.15%
2021/10/27	40	58.40	16	58.50	58.70	24	27,635	0.09%
2021/10/26	50	59.06	50	59.00	59.10	0	27,866	0.00%
2021/10/22	1	58.40	0	0.00	58.30	1	29,110	0.00%
2021/10/21	0	0.00	1	58.80	58.70	-1	29,638	0.00%
2021/10/19	0	0.00	1	59.00	58.40	-1	31,486	0.00%
2021/10/18	0	0.00	6	58.82	58.70	-6	32,501	-0.02%
2021/10/15	5	58.10	4	58.40	58.30	1	32,787	0.00%
2021/10/14	0	0.00	2	56.20	56.60	-2	33,317	-0.01%
2021/10/13	1	56.60	26	56.40	56.20	-25	33,994	-0.07%
2021/10/12	0	0.00	3	55.70	56.40	-3	34,767	-0.01%
2021/10/08	57	57.20	20	57.10	57.10	37	35,161	0.11%
2021/10/06	0	0.00	10	57.10	57.10	-10	36,388	-0.03%
2021/10/05	10	55.80	2	56.00	56.40	8	37,311	0.02%
2021/10/04	5	56.90	0	0.00	56.60	5	37,369	0.01%
2021/10/01	18	57.00	0	0.00	56.90	18	37,567	0.05%
2021/09/30	1	57.90	0.4	57.80	57.90	0.6	37,394	0.00%
2021/09/29	10	57.80	8	57.80	58.00	2	37,382	0.01%
2021/09/28	0	0.00	20	59.05	59.00	-20	37,072	-0.05%
2021/09/27	0	0.00	40	58.65	58.70	-40	36,833	-0.11%
2021/09/24	6	57.93	24	57.90	57.80	-18	36,647	-0.05%
2021/09/23	0	57.30	0	0.00	57.50	0	36,726	0.00%
2021/09/22	25	56.02	0	0.00	56.80	25	36,863	0.07%
2021/09/17	20	59.35	0	0.00	58.90	20	35,916	0.06%
2021/09/16	51	59.57	52	60.03	59.70	-1	35,754	0.00%
2021/09/15	20	59.33	20	59.65	59.50	0	35,725	0.00%
2021/09/14	30	59.97	22	60.52	59.80	8	36,050	0.02%
2021/09/13	41	60.02	7	59.99	59.90	34	35,934	0.09%
2021/09/10	1	58.50	0.5	59.00	59.20	0.5	36,179	0.00%
2021/09/09	2	58.20	0	0.00	58.70	2	36,410	0.01%
2021/09/08	8	58.40	1	58.00	58.50	7	36,458	0.02%
2021/09/07	2	59.40	2	59.30	59.20	0	36,413	0.00%
2021/09/06	2	59.10	2	59.45	59.20	0	36,440	0.00%
2021/09/03	5	59.24	12	59.48	59.60	-7	36,509	-0.02%
2021/09/02	51	58.52	98	58.40	58.70	-47	36,261	-0.13%
2021/09/01	3	59.50	0	0.00	59.20	3	36,128	0.01%
2021/08/31	55	59.30	2	59.20	59.60	53	35,983	0.15%
2021/08/30	20	58.80	80	58.87	59.50	-60	35,573	-0.17%
2021/08/27	20	57.20	0	0.00	57.70	20	34,791	0.06%
2021/08/26	0	0.00	2	56.10	56.00	-2	34,212	-0.01%
2021/08/25	2	55.80	5	55.78	56.00	-3	34,213	-0.01%
2021/08/24	0	0.00	2	55.35	55.80	-2	34,194	-0.01%
2021/08/23	5	54.70	1	54.40	55.10	4	34,292	0.01%
2021/08/20	7	53.67	1	54.00	53.70	6	34,591	0.02%
2021/08/18	3	54.10	14	54.13	54.40	-11	35,187	-0.03%
2021/08/17	2	54.50	3	54.67	54.70	-1	35,285	0.00%
2021/08/16	8	53.83	13	54.35	54.30	-5	35,474	-0.01%
2021/08/13	8	55.18	0	0.00	55.00	8	36,182	0.02%
2021/08/12	0	0.00	0.2	56.00	56.00	-0.2	36,421	0.00%
2021/08/11	0	0.00	12	55.90	56.00	-12	37,296	-0.03%
2021/08/10	0	0.00	0.1	55.60	54.90	-0.1	37,950	0.00%
2021/08/09	3	54.50	0	0.00	55.20	3	38,888	0.01%
2021/08/06	5	55.24	0	0.00	55.10	5	39,246	0.01%
2021/08/05	0.1	55.20	0.2	55.20	55.20	-0.1	40,324	0.00%
2021/08/04	0.1	55.20	0	0.00	55.20	0.1	42,419	0.00%
2021/08/03	1	55.00	0	0.00	55.40	1	44,489	0.00%
2021/08/02	1	54.30	0	0.00	55.80	1	45,914	0.00%
2021/07/30	0	0.00	3	54.30	54.30	-3	46,113	-0.01%
2021/07/29	4	54.20	0	0.00	54.80	4	46,829	0.01%
2021/07/28	1	53.70	0	0.00	53.80	1	47,764	0.00%
2021/07/27	1	56.10	5	55.40	55.00	-4	47,571	-0.01%
2021/07/26	22	56.41	4	58.55	56.20	18	48,078	0.04%
2021/07/23	65	60.00	5.5	59.77	60.30	59.5	47,224	0.13%
2021/07/22	3	59.77	5.2	59.05	60.10	-2.2	46,760	0.00%
2021/07/21	13	58.21	25	58.00	58.30	-12	46,106	-0.03%
2021/07/20	7	58.14	1	57.90	57.90	6	46,010	0.01%
2021/07/19	17	60.18	191.9	59.70	59.70	-174.8	45,057	-0.39%	大賣/鉅額交易
2021/07/16	0	0.00	2	58.70	59.80	-2	44,842	0.00%
2021/07/15	0	0.00	7	58.10	58.10	-7	44,376	-0.02%
2021/07/14	1	57.00	5	57.00	57.00	-4	44,314	-0.01%
2021/07/13	11	56.49	3	56.77	56.10	8	44,523	0.02%
2021/07/12	6	56.05	5	55.88	55.70	1	44,050	0.00%
2021/07/09	1	53.70	0	0.00	53.80	1	43,356	0.00%
2021/07/08	0	0.00	2	54.30	54.40	-2	43,206	0.00%
2021/07/07	0	0.00	2	53.70	54.00	-2	43,295	0.00%
2021/07/06	0	0.00	18	54.20	54.10	-18	43,898	-0.04%
2021/07/05	0	0.00	2	54.30	54.20	-2	44,023	0.00%
2021/07/01	1	54.10	0	0.00	53.90	1	44,129	0.00%
2021/06/30	0	0.00	1	54.20	53.90	-1	44,225	0.00%
2021/06/29	3	53.87	0	0.00	53.70	3	44,258	0.01%
2021/06/28	1	54.40	27.4	54.32	54.30	-26.4	44,316	-0.06%
2021/06/25	2	54.30	13	54.45	54.30	-11	44,617	-0.02%
2021/06/24	1	53.80	0	0.00	53.80	1	44,881	0.00%
2021/06/23	0	0.00	1	53.80	54.10	-1	45,398	0.00%
2021/06/21	18	51.94	0	0.00	52.00	18	45,507	0.04%
2021/06/18	4	53.48	0	0.00	53.60	4	45,701	0.01%
2021/06/16	0	0.00	11	54.40	54.30	-11	46,507	-0.02%
2021/06/11	0	0.00	5	54.50	54.50	-5	46,897	-0.01%
2021/06/10	0	0.00	1	54.30	54.70	-1	46,959	0.00%
2021/06/09	1	54.10	0	0.00	54.30	1	47,718	0.00%
2021/06/08	2	54.95	0	0.00	54.80	2	48,075	0.00%
2021/06/07	2	54.60	10	54.50	54.70	-8	49,977	-0.02%
2021/06/03	2	56.00	2	55.80	55.80	0	51,515	0.00%
2021/06/02	1	56.00	0	55.80	56.30	1	51,779	0.00%
2021/05/31	0	0.00	2	56.05	55.90	-2	51,771	0.00%
2021/05/28	6	54.93	8	55.09	55.50	-2	51,748	0.00%
2021/05/27	13	53.15	39	53.42	54.40	-26	51,388	-0.05%
2021/05/26	38	54.09	1	54.20	54.40	37	51,390	0.07%
2021/05/25	1	53.90	1	54.30	54.30	0	52,113	0.00%
2021/05/24	1	53.80	2	53.80	53.90	-1	52,112	0.00%
2021/05/21	13	54.62	8	55.08	54.20	5	52,164	0.01%
2021/05/20	8	54.44	0	0.00	53.30	8	51,138	0.02%
2021/05/19	13	54.28	12	54.16	54.30	1	50,805	0.00%
2021/05/18	0	0.00	2	53.30	53.50	-2	50,042	0.00%
2021/05/17	102	50.09	866	49.74	48.65	-764	49,415	-1.55%	大買/大賣/鉅額交易
2021/05/14	1	52.00	80	51.30	51.50	-79	48,429	-0.16%
2021/05/13	5	50.30	6	50.50	51.10	-1	47,837	0.00%
2021/05/12	306	52.15	6	55.00	52.30	300	46,707	0.64%	大買/鉅額交易
2021/05/11	23	57.34	32	56.65	56.60	-9	44,799	-0.02%
2021/05/10	9	57.58	7	58.23	58.20	2	42,722	0.00%
2021/05/07	20	54.85	21	55.00	55.10	-1	41,585	0.00%
2021/05/06	14	54.42	54	54.51	54.40	-40	41,421	-0.10%
2021/05/05	29.5	54.18	8	53.75	53.60	21.5	40,596	0.05%
2021/05/04	2	51.60	0	0.00	51.70	2	39,590	0.01%
2021/05/03	13	53.76	0	0.00	52.60	13	38,914	0.03%
2021/04/29	3.7	52.44	15	52.33	52.30	-11.3	38,083	-0.03%
2021/04/28	1	53.40	1	53.00	53.00	0	37,858	0.00%
2021/04/27	0	0.00	1	52.00	52.90	-1	37,854	0.00%
2021/04/26	5	52.00	10	52.00	52.10	-5	37,332	-0.01%
2021/04/23	6	50.90	11	50.85	50.90	-5	37,028	-0.01%
2021/04/22	0	0.00	1	51.30	50.70	-1	37,188	0.00%
2021/04/21	11	50.45	14	50.77	50.90	-3	36,739	-0.01%
2021/04/20	111	51.07	18	51.33	51.40	93	36,446	0.26%	大買/
2021/04/19	22	51.23	20.9	51.43	51.60	1.1	36,139	0.00%
2021/04/16	4	49.70	0	0.00	49.85	4	35,728	0.01%
2021/04/15	11	49.43	10.7	49.50	49.80	0.3	36,111	0.00%
2021/04/14	147	48.44	1	48.70	48.55	146	35,836	0.41%	大買/鉅額交易
2021/04/13	2	49.33	3	49.07	49.00	-1	35,813	0.00%
2021/04/12	0	0.00	10	48.72	48.80	-10	35,490	-0.03%
2021/04/09	24	47.15	1.2	47.62	47.25	22.8	34,922	0.07%
2021/04/08	74	47.67	10	47.55	47.65	64	34,974	0.18%
2021/04/06	2	47.90	0	0.00	48.00	2	35,289	0.01%
2021/04/01	0	0.00	40	48.00	47.95	-40	35,054	-0.11%
2021/03/31	53	47.81	1	48.10	47.95	52	34,785	0.15%
2021/03/26	8	47.54	47	47.58	47.60	-39	33,554	-0.12%
2021/03/24	52	46.44	5	46.45	46.50	47	32,734	0.14%
2021/03/23	0	0.00	25	46.77	46.80	-25	32,299	-0.08%
2021/03/22	0	0.00	4	45.40	45.60	-4	31,355	-0.01%
2021/03/19	0	0.00	2	45.30	44.60	-2	31,210	-0.01%
2021/03/18	2	45.48	1	46.25	45.45	1	30,492	0.00%
2021/03/17	53	46.03	1	46.10	45.80	52	30,786	0.17%
2021/03/16	51	46.25	20	46.35	46.45	31	30,652	0.10%
2021/03/15	0	0.00	53	46.70	46.70	-53	30,476	-0.17%
2021/03/12	0	0.00	44	45.85	45.90	-44	29,745	-0.15%
2021/03/11	34	46.06	24	46.25	45.75	10	29,369	0.03%
2021/03/10	51.8	44.46	113	44.41	44.55	-61.2	27,637	-0.22%	大賣/
2021/03/09	102	44.00	229	43.87	44.30	-127	27,111	-0.47%	大買/大賣/鉅額交易
2021/03/08	1	43.10	207	43.34	42.90	-206	26,040	-0.79%	大賣/鉅額交易
2021/03/04	1	42.05	21	42.50	42.35	-20	26,329	-0.08%
2021/03/03	1	42.55	2	42.70	42.55	-1	26,140	0.00%
2021/03/02	2	42.60	1	42.60	41.90	1	25,848	0.00%
2021/02/26	257	42.65	1	43.30	41.95	256	25,574	1.00%	大買/鉅額交易
2021/02/25	11	43.55	32.7	43.16	43.60	-21.7	24,484	-0.09%
2021/02/24	12	42.67	0	0.00	42.65	12	23,685	0.05%
2021/02/23	12	42.29	503	42.60	42.70	-491	23,411	-2.10%	大賣/鉅額交易
2021/02/22	2	41.90	5	41.85	42.05	-3	23,044	-0.01%
2021/02/19	1	41.75	0	0.00	41.85	1	23,212	0.00%
2021/02/18	0	0.00	13	42.16	42.20	-13	23,510	-0.06%
2021/02/17	3	41.43	8	41.53	41.95	-5	23,256	-0.02%
2021/02/05	8	40.56	0	0.00	40.60	8	22,569	0.04%
2021/02/04	0	0.00	1	40.55	40.70	-1	22,690	0.00%
2021/02/02	11	40.16	0	0.00	40.30	11	23,781	0.05%
2021/01/29	1	40.05	0	0.00	39.90	1	23,454	0.00%
2021/01/28	50	40.10	0	0.00	40.10	50	23,051	0.22%
2021/01/26	10	40.55	0	0.00	40.50	10	22,636	0.04%
2021/01/25	0	0.00	10	40.90	41.00	-10	22,281	-0.04%
2021/01/22	202	40.65	0	0.00	40.55	202	22,278	0.91%	大買/鉅額交易
2021/01/21	1	40.75	0	0.00	40.65	1	22,163	0.00%
2021/01/20	1	41.20	0	0.00	40.65	1	22,023	0.00%
2021/01/18	173	41.63	0	0.00	41.20	173	21,418	0.81%	大買/鉅額交易
2021/01/15	0	0.00	1	42.25	41.80	-1	21,144	0.00%
2021/01/14	150	42.23	0	0.00	42.50	150	20,941	0.72%	大買/鉅額交易
2021/01/13	50	42.35	26	42.36	42.40	24	20,773	0.12%
2021/01/12	201	42.15	0	0.00	42.30	201	20,539	0.98%	大買/鉅額交易
2021/01/11	0	0.00	270.2	42.91	42.60	-270.2	20,111	-1.34%	大賣/鉅額交易
2021/01/08	0	0.00	8	42.63	42.85	-8	19,630	-0.04%
2021/01/07	100	41.80	1.5	41.87	41.90	98.5	19,033	0.52%
2021/01/06	22	41.55	1	41.80	41.55	21	18,772	0.11%
2021/01/05	115	42.06	0	0.00	42.10	115	18,538	0.62%	大買/鉅額交易
2021/01/04	70	41.80	50	42.20	42.05	20	18,450	0.11%
2020/12/31	5	42.45	8.1	42.32	42.25	-3.1	18,361	-0.02%
2020/12/30	3	42.13	54	42.09	42.20	-51	18,042	-0.28%
2020/12/28	0	0.00	37	41.18	41.30	-37	17,426	-0.21%
2020/12/24	0	0.00	100	41.10	41.00	-100	17,480	-0.57%
2020/12/18	50	41.05	0	0.00	41.20	50	17,909	0.28%
2020/12/17	39	41.25	0	0.00	41.35	39	17,886	0.22%
2020/12/16	1	41.30	1	41.40	41.55	0	18,034	0.00%
2020/12/15	2	41.18	0	0.00	41.10	2	18,107	0.01%
2020/12/14	1	41.70	0	0.00	41.80	1	18,052	0.01%
2020/12/11	124	41.90	258	41.77	41.95	-134	17,874	-0.75%	大買/大賣/鉅額交易
2020/12/10	0	0.00	2	41.43	41.45	-2	17,252	-0.01%
2020/12/08	1	40.45	3	40.75	40.95	-2	16,800	-0.01%
2020/12/07	100	40.80	1.1	40.93	40.95	98.9	16,625	0.59%
2020/12/04	5	40.70	89	40.35	40.75	-84	16,401	-0.51%
2020/12/03	2.2	40.44	1	40.50	40.30	1.2	16,082	0.01%
2020/12/02	1	40.45	0	0.00	40.50	1	15,847	0.01%
2020/12/01	2	40.55	0	0.00	40.70	2	15,754	0.01%
2020/11/30	250	40.60	0.1	41.30	40.40	249.9	15,706	1.59%	大買/鉅額交易
2020/11/27	3	41.45	0	0.00	41.35	3	15,118	0.02%
2020/11/26	0	0.00	15	41.60	41.50	-15	15,129	-0.10%
2020/11/25	0	0.00	36	41.61	41.45	-36	15,243	-0.24%
2020/11/24	0	0.00	5	41.80	41.50	-5	15,216	-0.03%
2020/11/23	1	41.65	255	41.70	41.70	-254	15,219	-1.67%	大賣/鉅額交易
2020/11/20	257	41.04	5	41.25	41.30	252	15,158	1.66%	大買/鉅額交易
2020/11/19	6	41.65	200	41.45	41.50	-194	15,078	-1.29%	大賣/鉅額交易
2020/11/18	0	0.00	7	41.79	41.80	-7	14,889	-0.05%
2020/11/17	100	41.20	102	41.45	41.50	-2	14,523	-0.01%	大賣/
2020/11/16	200	40.80	79	40.87	40.95	121	14,234	0.85%	大買/鉅額交易
2020/11/13	2	40.40	2	40.48	40.55	0	14,240	0.00%
2020/11/12	2	40.63	100	40.75	40.55	-98	14,160	-0.69%
2020/11/11	6	41.11	202.2	40.80	41.25	-196.2	13,958	-1.41%	大賣/鉅額交易
2020/11/10	100	40.30	23	40.31	40.40	77	13,287	0.58%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/11/05	1	38.95	0	0.00	39.20	1	12,944	0.01%
2020/11/04	20	38.90	0	0.00	39.15	20	13,025	0.15%
2020/11/03	20	38.80	1	38.90	38.90	19	12,916	0.15%
2020/11/02	10	38.50	0.2	38.65	38.65	9.8	12,939	0.08%
2020/10/29	0	0.00	1	38.20	38.15	-1	12,795	-0.01%
2020/10/28	1.1	38.51	0	0.00	38.60	1.1	12,906	0.01%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/15	1	38.25	0	0.00	38.20	1	13,918	0.01%
2020/10/13	10	38.40	0	0.00	38.45	10	13,800	0.07%
2020/10/12	2	38.45	0	0.00	38.60	2	13,841	0.01%
2020/10/05	3	38.52	0	0.00	38.45	3	14,007	0.02%
2020/09/30	150	38.70	1	38.90	38.60	149	14,128	1.05%	大買/鉅額交易
2020/09/28	1	38.30	1	38.45	38.55	0	14,372	0.00%
2020/09/25	10	38.20	0	0.00	38.10	10	14,579	0.07%
2020/09/24	1	38.05	0	0.00	38.00	1	14,574	0.01%
2020/09/23	1	38.80	0	0.00	39.00	1	14,327	0.01%
2020/09/21	78	39.10	0	0.00	39.10	78	14,877	0.52%
2020/09/18	1	39.55	2.3	39.68	39.50	-1.3	14,881	-0.01%
2020/09/17	61	39.73	0	0.00	39.65	61	14,810	0.41%
2020/09/16	7	40.04	83	40.03	40.20	-76	14,831	-0.51%
2020/09/15	23	39.95	2	39.95	40.10	21	14,830	0.14%
2020/09/14	21	39.90	0	0.00	40.10	21	14,989	0.14%
2020/09/10	41	39.50	0	0.00	39.75	41	15,285	0.27%
2020/09/04	2	39.55	1	39.50	39.45	1	16,308	0.01%
2020/09/03	1	39.80	0	0.00	39.85	1	16,380	0.01%
2020/08/31	3	39.95	0	0.00	39.85	3	16,599	0.02%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/26	1	40.15	0	0.00	40.55	1	17,279	0.01%
2020/08/19	0	0.00	1	40.90	40.55	-1	17,898	-0.01%
2020/08/14	1	40.30	0	0.00	40.30	1	17,866	0.01%
2020/08/13	0	0.00	1	40.70	40.70	-1	17,963	-0.01%
2020/08/12	0	0.00	2.5	40.20	40.45	-2.5	17,944	-0.01%
2020/08/07	2	39.95	0	0.00	39.85	2	17,607	0.01%
2020/08/06	1	40.05	1	40.20	40.20	0	17,597	0.00%
2020/08/05	0	0.00	1	39.85	39.85	-1	17,608	-0.01%
2020/08/03	0.2	39.45	0	0.00	39.25	0.2	17,735	0.00%
2020/07/30	0	0.00	2.1	40.01	40.10	-2.1	17,425	-0.01%
2020/07/28	0.1	39.75	3	39.90	39.65	-2.9	17,566	-0.02%
2020/07/27	2	39.85	2	40.10	39.75	0	17,939	0.00%
2020/07/24	0.2	40.20	2	40.20	40.10	-1.8	18,009	-0.01%
2020/07/21	0.2	40.40	0	0.00	40.40	0.2	17,927	0.00%
2020/07/20	0.2	40.45	0	0.00	40.40	0.2	17,759	0.00%
2020/07/09	0.2	40.60	0	40.60	40.60	0.2	18,417	0.00%
2020/07/07	0.2	40.95	0	0.00	40.95	0.2	18,681	0.00%
2020/07/06	0	0.00	1	40.95	41.25	-1	18,613	-0.01%
2020/07/03	3	40.65	0	0.00	40.75	3	18,579	0.02%
2020/07/02	1	40.40	2	40.40	40.30	-1	18,729	-0.01%
2020/07/01	0	0.00	1	40.25	40.35	-1	18,993	-0.01%
2020/06/29	4.2	41.92	30	42.00	41.90	-25.8	18,456	-0.14%
2020/06/22	0	0.00	2	42.00	42.10	-2	18,405	-0.01%
2020/06/18	0.2	42.05	1	42.10	42.15	-0.8	18,626	0.00%
2020/06/17	0	0.00	4	41.98	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	5	41.88	41.90	-5	19,027	-0.03%
2020/06/15	1.2	41.19	1	41.65	40.90	0.2	19,490	0.00%
2020/06/12	1	40.75	2	40.65	40.70	-1	19,726	-0.01%
2020/06/11	2.2	41.36	8	41.87	41.00	-5.8	20,145	-0.03%
2020/06/10	0	0.00	6	42.13	42.35	-6	20,108	-0.03%
2020/06/09	0	0.00	0.5	41.90	42.00	-0.5	20,714	0.00%
2020/06/08	0	0.00	5	41.71	41.90	-5	21,246	-0.02%
2020/06/03	0	0.00	1	41.20	41.40	-1	21,897	0.00%
2020/06/02	0	0.00	10	40.35	40.35	-10	21,748	-0.05%
2020/05/28	0.2	39.65	1	40.00	39.50	-0.8	21,492	0.00%
2020/05/27	0	0.00	1	40.15	40.15	-1	21,928	0.00%
2020/05/26	3	40.00	5	39.80	39.90	-2	22,372	-0.01%
2020/05/25	0.2	39.30	0	0.00	39.15	0.2	22,190	0.00%
2020/05/22	50.2	39.30	0	0.00	39.25	50.2	22,264	0.23%
2020/05/20	0	0.00	2	39.70	39.65	-2	22,296	-0.01%
2020/05/19	1.1	39.45	0	0.00	39.45	1.1	22,238	0.00%
2020/05/18	0.1	39.10	0	0.00	39.00	0.1	22,156	0.00%
2020/05/15	2	39.05	30	39.15	39.05	-28	22,160	-0.13%
2020/05/14	2.2	39.26	2	39.25	39.15	0.2	22,118	0.00%
2020/05/13	8.1	39.43	0	0.00	39.55	8.1	22,045	0.04%
2020/05/12	0	0.00	7	39.35	39.60	-7	22,039	-0.03%
2020/05/11	6	39.83	3	39.73	39.60	3	22,106	0.01%
2020/05/08	0	0.00	5	39.25	39.25	-5	22,176	-0.02%
2020/05/07	2.2	38.98	1	39.25	38.85	1.2	22,167	0.01%
2020/05/06	57	38.84	0	0.00	38.80	57	22,195	0.26%
2020/05/05	2.2	38.98	0	0.00	38.90	2.2	22,223	0.01%
2020/05/04	8	38.92	2	38.80	38.80	6	22,279	0.03%
2020/04/30	2	39.75	15	39.58	39.90	-13	22,046	-0.06%
2020/04/29	1	38.45	2.4	38.40	38.45	-1.4	21,797	-0.01%
2020/04/27	2	38.00	6	37.84	38.00	-4	22,663	-0.02%
2020/04/22	2	36.65	0	0.00	37.20	2	22,804	0.01%
2020/04/21	5.2	37.15	0	0.00	37.00	5.2	22,784	0.02%
2020/04/17	0	0.00	3	38.48	38.20	-3	23,025	-0.01%
2020/04/16	2	37.63	0	0.00	37.80	2	22,915	0.01%
2020/04/15	0	0.00	3.3	38.17	38.30	-3.3	22,791	-0.01%
2020/04/14	0	0.00	1	38.00	38.00	-1	22,766	0.00%
2020/04/13	1	37.40	0	0.00	37.40	1	22,579	0.00%
2020/04/10	1	36.70	2	37.33	37.80	-1	22,597	0.00%
2020/04/09	0.2	36.30	0	0.00	36.20	0.2	22,305	0.00%
2020/04/08	0.1	35.95	0	0.00	35.75	0.1	22,189	0.00%
2020/04/07	0.5	35.40	0	0.00	35.35	0.5	21,984	0.00%
2020/04/06	0	0.00	1	35.10	35.05	-1	21,787	0.00%
2020/04/01	0	0.00	3	35.37	35.25	-3	21,471	-0.01%
2020/03/27	0	0.00	1	35.80	35.80	-1	20,967	0.00%
2020/03/26	0.5	35.40	0	0.00	35.25	0.5	20,711	0.00%
2020/03/25	1	35.45	0	0.00	35.30	1	20,728	0.00%
2020/03/24	0	0.00	1	35.20	34.65	-1	20,552	0.00%
2020/03/23	2	34.25	1	34.65	34.15	1	20,477	0.00%
2020/03/20	7	34.85	6	35.08	35.10	1	20,413	0.00%
2020/03/19	3	33.95	12	33.83	34.00	-9	19,997	-0.05%
2020/03/18	26	35.02	5	35.05	34.65	21	19,782	0.11%
2020/03/17	3	35.12	7	35.04	35.00	-4	19,559	-0.02%
2020/03/16	36	36.04	2	35.95	35.80	34	19,289	0.18%
2020/03/13	0	0.00	1	35.75	37.00	-1	18,926	-0.01%
2020/03/12	10.1	37.75	14	37.66	37.50	-3.9	18,171	-0.02%
2020/03/11	58	38.99	0	0.00	38.60	58	17,595	0.33%
2020/03/10	16	39.05	0	0.00	39.00	16	17,509	0.09%
2020/03/09	10	38.52	0	0.00	38.55	10	17,666	0.06%
2020/03/06	4	39.65	0	0.00	39.50	4	16,962	0.02%
2020/03/05	0.3	40.20	10	40.15	40.15	-9.7	16,604	-0.06%
2020/03/04	0	0.00	1	39.80	39.75	-1	16,734	-0.01%
2020/03/02	11	39.58	0	0.00	39.50	11	16,401	0.07%
2020/02/27	24	40.25	0	0.00	40.05	24	16,358	0.15%
2020/02/26	2	40.35	0	0.00	40.65	2	15,944	0.01%
2020/02/25	2	40.75	0	0.00	40.70	2	15,823	0.01%
2020/02/24	1	40.90	0	0.00	40.85	1	15,822	0.01%
2020/02/21	2	41.33	1	41.50	41.30	1	15,705	0.01%
2020/02/20	0	0.00	1	41.65	41.60	-1	15,756	-0.01%
2020/02/18	1	41.35	0	0.00	41.50	1	15,879	0.01%
2020/02/17	0	0.00	1	41.35	41.40	-1	15,918	-0.01%
2020/02/14	16	41.70	0	0.00	41.65	16	15,980	0.10%
2020/02/13	1	41.60	0	0.00	41.60	1	16,248	0.01%
2020/02/12	2	41.90	1	42.05	41.80	1	16,482	0.01%
2020/02/11	0	0.00	18	41.60	41.65	-18	16,604	-0.11%
2020/02/07	12	41.06	0	0.00	41.05	12	18,245	0.07%
2020/02/06	21	41.30	1	41.50	41.50	20	18,469	0.11%
2020/02/05	0	0.00	10	40.90	40.95	-10	18,523	-0.05%
2020/02/04	0	0.00	5	40.70	40.70	-5	18,629	-0.03%
2020/02/03	5	39.65	1	39.75	40.20	4	18,821	0.02%
2020/01/31	23	40.73	0	0.00	40.65	23	18,706	0.12%
2020/01/30	39	41.19	3	40.65	40.60	36	18,516	0.19%
2020/01/17	0	0.00	2	42.95	43.10	-2	17,677	-0.01%
2020/01/15	2	42.75	5	42.90	42.90	-3	17,693	-0.02%
2020/01/06	8	42.50	0	0.00	42.25	8	17,702	0.05%
2020/01/03	0	0.00	49	42.80	42.80	-49	17,577	-0.28%
2019/12/30	0	0.00	2	42.65	42.70	-2	17,595	-0.01%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/24	0	0.00	60	42.70	42.65	-60	17,858	-0.34%
2019/12/17	0	0.00	1	42.75	42.95	-1	17,822	-0.01%
2019/12/16	0	0.00	3	43.00	42.90	-3	17,741	-0.02%
2019/12/13	6	42.89	0	0.00	42.90	6	17,562	0.03%
2019/12/11	0	0.00	5	42.21	42.40	-5	16,948	-0.03%
2019/12/10	0	0.00	0.2	41.70	41.70	-0.2	16,686	0.00%
2019/12/09	5.8	41.31	0.3	41.40	41.30	5.5	16,725	0.03%
2019/12/06	0	0.00	3	41.22	41.25	-3	16,803	-0.02%
2019/12/05	0	0.00	3	41.47	41.50	-3	16,719	-0.02%
2019/12/04	0.9	41.35	8	41.27	41.30	-7.1	16,638	-0.04%
2019/12/02	10	41.75	0	0.00	41.65	10	16,325	0.06%
2019/11/26	0	0.00	1	42.45	42.00	-1	16,257	-0.01%
2019/11/21	0	0.00	10	42.10	42.05	-10	15,785	-0.06%
2019/11/20	0	0.00	0.4	42.40	42.30	-0.4	15,725	0.00%
2019/11/19	1	42.60	1	42.50	42.70	0	15,676	0.00%
2019/11/14	2	42.18	0	0.00	42.15	2	15,650	0.01%
2019/11/13	1	42.35	0	0.00	42.35	1	16,314	0.01%
2019/11/11	0	0.00	10	42.55	42.25	-10	16,218	-0.06%
2019/11/08	7	42.63	1	43.25	42.70	6	16,126	0.04%
2019/11/07	110	42.97	5	43.39	42.90	105	15,987	0.66%	大買/鉅額交易
2019/11/06	3	42.13	115	42.66	43.00	-112	15,346	-0.73%	大賣/鉅額交易
2019/11/05	1	41.30	5	41.32	41.45	-4	14,376	-0.03%
2019/11/04	0	0.00	1	40.95	40.95	-1	14,252	-0.01%
2019/11/01	10	40.10	0	0.00	40.10	10	14,271	0.07%
2019/10/31	4	40.30	0	0.00	40.30	4	14,303	0.03%
2019/10/30	56	40.90	0	0.00	40.85	56	14,093	0.40%
2019/10/28	106	41.07	0	0.00	41.00	106	13,915	0.76%	大買/鉅額交易
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	1	41.05	0	0.00	40.95	1	13,685	0.01%
2019/10/22	0	0.00	28	41.26	41.50	-28	13,627	-0.21%
2019/10/18	0	0.00	2	41.05	41.30	-2	13,581	-0.01%
2019/10/16	5	40.90	4	41.06	41.10	1	13,435	0.01%
2019/10/14	0	0.00	3	40.75	40.65	-3	13,459	-0.02%
2019/10/03	14	40.34	0	0.00	40.30	14	13,615	0.10%
2019/10/02	15	41.00	0	0.00	40.90	15	13,633	0.11%
2019/09/26	0	0.00	1	41.75	41.20	-1	13,673	-0.01%
2019/09/19	1	41.85	0	0.00	41.85	1	14,570	0.01%
2019/09/12	0	0.00	1	41.55	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	1	41.30	41.40	-1	14,658	-0.01%
2019/09/10	0	0.00	1	41.35	41.40	-1	14,594	-0.01%
2019/09/09	0	0.00	97	40.90	40.95	-97	14,497	-0.67%
2019/09/05	0	0.00	1.2	40.50	40.50	-1.2	14,418	-0.01%
2019/09/03	4	39.91	0	0.00	39.80	4	14,539	0.03%
2019/08/29	94	39.55	0	0.00	39.50	94	14,673	0.64%
2019/08/26	1	39.40	2	39.35	39.50	-1	14,823	-0.01%
2019/08/23	0	0.00	2.1	39.86	39.85	-2.1	14,870	-0.01%
2019/08/19	1	39.90	0	0.00	40.00	1	16,339	0.01%
2019/08/16	5	38.97	3.1	39.53	39.55	1.9	16,312	0.01%
2019/08/15	3	39.43	5	39.40	39.35	-2	15,763	-0.01%
2019/08/14	0	0.00	1	39.90	39.75	-1	15,935	-0.01%
2019/08/13	2	39.88	0	0.00	39.80	2	16,024	0.01%
2019/08/12	1	40.00	0	0.00	40.00	1	16,218	0.01%
2019/08/08	1	40.05	0	0.00	39.95	1	16,545	0.01%
2019/08/07	7	39.70	0	0.00	39.80	7	16,841	0.04%
2019/08/06	0	0.00	2	39.70	39.90	-2	17,733	-0.01%
2019/08/05	2	39.95	0	0.00	39.95	2	18,089	0.01%
2019/08/02	4	40.06	0	0.00	40.10	4	18,151	0.02%
2019/08/01	1	40.60	0	0.00	40.50	1	18,301	0.01%
2019/07/26	1	41.10	0	0.00	41.15	1	18,848	0.01%
2019/07/25	0	0.00	3	41.20	41.20	-3	19,265	-0.02%
2019/07/24	1	41.25	0	0.00	41.15	1	19,348	0.01%
2019/07/19	7	41.22	0	0.00	41.05	7	19,374	0.04%
2019/07/12	7	41.66	0	0.00	41.60	7	18,882	0.04%
2019/07/10	1	41.90	0	0.00	42.20	1	19,114	0.01%
2019/07/09	6	41.78	0	0.00	41.85	6	19,150	0.03%
2019/07/08	4	42.20	0	0.00	41.95	4	19,251	0.02%
2019/07/05	1	42.35	1	42.55	42.35	0	19,420	0.00%
2019/07/04	5	42.65	1	42.45	42.50	4	19,631	0.02%
2019/07/01	0	0.00	12	42.33	42.70	-12	20,202	-0.06%
2019/06/26	4	42.85	0	0.00	42.75	4	19,534	0.02%
2019/06/25	0	0.00	4	42.59	42.60	-4	19,924	-0.02%
2019/06/24	1	42.30	0	0.00	42.55	1	20,254	0.00%
2019/06/20	0	0.00	1	42.50	42.55	-1	20,422	0.00%
2019/06/19	0	0.00	1	42.40	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	1	42.20	42.20	-1	20,557	0.00%
2019/06/12	0	0.00	1	41.90	41.90	-1	21,261	0.00%
2019/06/11	0	0.00	3	41.75	42.10	-3	21,226	-0.01%
2019/06/04	12	41.40	0	0.00	41.45	12	20,924	0.06%
2019/05/31	11	40.84	0	0.00	40.80	11	20,935	0.05%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	1	40.40	0	0.00	40.30	1	21,156	0.00%
2019/05/27	0	0.00	2	40.95	40.75	-2	20,084	-0.01%
2019/05/24	1	40.85	0	0.00	40.60	1	20,117	0.00%
2019/05/22	1	41.10	0	0.00	41.15	1	20,047	0.00%
2019/05/21	0.2	41.60	3	40.92	41.50	-2.8	20,045	-0.01%
2019/05/20	0	0.00	1	40.30	40.20	-1	19,732	-0.01%
2019/05/17	4.2	40.10	2	40.08	40.00	2.2	19,779	0.01%
2019/05/16	4	40.41	0	0.00	40.00	4	19,523	0.02%
2019/05/15	2	41.18	2	41.08	40.95	0	19,277	0.00%
2019/05/14	6.2	40.44	3	40.57	40.45	3.2	19,168	0.02%
2019/05/13	4	42.29	0	0.00	41.95	4	18,279	0.02%
2019/05/10	3	43.55	0	0.00	43.20	3	17,969	0.02%
2019/05/09	5	43.54	0	0.00	43.50	5	18,064	0.03%
2019/05/07	0	0.00	1	44.40	44.35	-1	17,976	-0.01%
2019/05/06	1	44.65	0	0.00	44.50	1	18,096	0.01%
2019/05/03	1	45.45	0	0.00	45.45	1	17,979	0.01%
2019/05/02	0	0.00	5	45.38	45.65	-5	17,838	-0.03%
2019/04/29	26	44.65	1	44.75	44.60	25	17,665	0.14%
2019/04/22	6	44.45	0	0.00	44.35	6	19,135	0.03%
2019/04/19	0	0.00	1	44.40	44.35	-1	19,298	-0.01%
2019/04/17	2	44.10	0	0.00	44.10	2	19,526	0.01%
2019/04/16	12	44.07	0	0.00	44.10	12	19,348	0.06%
2019/04/12	2	44.15	0	0.00	44.10	2	19,307	0.01%
2019/04/10	1	44.15	0.2	44.30	44.20	0.8	19,157	0.00%
2019/04/09	3	44.15	0	0.00	44.30	3	18,921	0.02%
2019/04/08	5	44.38	0	0.00	44.30	5	18,599	0.03%
2019/04/02	1	44.85	0	0.00	44.80	1	18,020	0.01%
2019/04/01	0	44.60	0	0.00	44.50	0	18,047	0.00%
2019/03/29	0	0.00	2	44.73	44.95	-2	17,832	-0.01%
2019/03/28	9	44.05	0	0.00	44.00	9	17,709	0.05%
2019/03/27	9	44.57	6	44.73	44.50	3	17,366	0.02%
2019/03/26	3	45.30	0	0.00	45.25	3	17,108	0.02%
2019/03/22	2	46.15	0	0.00	46.20	2	16,893	0.01%
2019/03/20	1	46.70	0	0.00	46.95	1	16,780	0.01%
2019/03/19	0	0.00	11	46.43	46.65	-11	16,896	-0.07%
2019/03/18	0	0.00	1	45.60	45.80	-1	16,574	-0.01%
2019/03/15	0	0.00	10	45.40	45.45	-10	16,518	-0.06%
2019/03/14	3	45.25	20	45.15	45.10	-17	16,273	-0.10%
2019/03/13	0	0.00	2	45.05	45.15	-2	16,385	-0.01%
2019/03/12	6.8	45.11	0	0.00	45.00	6.8	16,479	0.04%
2019/03/11	3	44.50	0	0.00	44.40	3	16,510	0.02%
2019/03/07	0	0.00	1	44.70	44.65	-1	16,730	-0.01%
2019/03/06	0	0.00	5	44.95	44.95	-5	16,792	-0.03%
2019/03/04	12	44.53	13	44.78	44.90	-1	17,057	-0.01%
2019/02/26	5	45.50	0	0.00	45.50	5	16,689	0.03%
2019/02/21	2	45.23	2	45.18	45.40	0	16,449	0.00%
2019/02/20	5	44.85	14	44.97	45.15	-9	16,347	-0.06%
2019/02/18	5	44.60	3	44.57	44.40	2	16,200	0.01%
2019/02/14	0	0.00	9	44.58	44.55	-9	15,903	-0.06%
2019/02/13	8	44.16	9	44.27	44.30	-1	15,657	-0.01%
2019/02/12	11	43.86	11	44.14	43.90	0	15,578	0.00%
2019/01/30	1	43.60	0	0.00	43.60	1	15,374	0.01%
2019/01/29	5	43.80	3	43.90	43.90	2	15,060	0.01%
2019/01/28	4	43.55	2	43.60	43.80	2	14,887	0.01%
2019/01/25	10	43.50	0	0.00	43.50	10	14,644	0.07%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	24	43.84	0	0.00	43.75	24	14,456	0.17%
2019/01/22	1	44.10	7	44.21	44.20	-6	14,399	-0.04%
2019/01/21	3	43.95	0	0.00	43.80	3	14,376	0.02%
2019/01/18	3	43.57	0	0.00	43.50	3	14,615	0.02%
2019/01/17	6.1	43.86	1	43.70	43.80	5.1	14,497	0.03%
2019/01/16	0	0.00	1	43.60	43.60	-1	14,322	-0.01%
2019/01/15	11	44.00	15	44.30	43.75	-4	14,030	-0.03%
2019/01/14	15	44.47	0	0.00	44.40	15	13,493	0.11%
2019/01/11	1	45.60	2	45.80	45.55	-1	13,412	-0.01%
2019/01/10	1	45.80	0	0.00	45.85	1	13,374	0.01%
2019/01/09	2	45.90	0	0.00	45.95	2	13,385	0.01%
2019/01/08	20	45.33	20	45.48	45.15	0	13,203	0.00%
2019/01/07	2	45.45	0	0.00	45.20	2	13,425	0.01%
2019/01/03	21	45.46	0	0.00	45.15	21	13,852	0.15%
2019/01/02	2	45.95	1	47.20	45.90	1	13,837	0.01%
2018/12/24	8	46.49	0	0.00	46.50	8	14,365	0.06%
2018/12/20	0	0.00	1	47.40	47.00	-1	14,426	-0.01%
2018/12/19	1	46.85	0	0.00	47.25	1	14,318	0.01%
2018/12/18	1.1	47.45	0	0.00	47.20	1.1	14,270	0.01%
2018/12/14	1	47.65	0	0.00	47.55	1	14,530	0.01%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/07	1	48.15	1	48.45	48.15	0	13,964	0.00%
2018/12/06	2.1	48.01	0	0.00	48.25	2.1	14,017	0.01%
2018/12/05	1	48.40	8	48.35	48.40	-7	14,099	-0.05%
2018/12/04	10	48.48	0	0.00	48.95	10	14,067	0.07%
2018/12/03	1	49.05	0	0.00	49.10	1	13,952	0.01%
2018/11/28	1	48.70	0	0.00	48.80	1	13,485	0.01%
2018/11/26	3	49.73	1	50.20	49.55	2	13,145	0.02%
2018/11/19	10	50.70	0	0.00	51.00	10	12,871	0.08%
2018/11/16	0	50.60	0	0.00	50.70	0	12,855	0.00%
2018/11/15	1	50.50	0	0.00	50.80	1	12,870	0.01%
2018/11/08	0	0.00	1	50.30	50.90	-1	13,006	-0.01%
2018/11/07	0	0.00	1	50.00	50.10	-1	12,859	-0.01%
2018/11/02	1	48.45	1	48.90	49.50	0	12,818	0.00%
2018/11/01	0	0.00	1	48.70	48.75	-1	12,752	-0.01%
2018/10/31	1	48.50	0	0.00	49.00	1	12,645	0.01%
2018/10/29	0.1	47.50	0	0.00	47.50	0.1	12,456	0.00%
2018/10/26	0	47.65	0	0.00	47.40	0	12,309	0.00%
2018/10/24	1	49.10	0	0.00	49.75	1	11,850	0.01%
2018/10/18	0.1	50.00	1	49.90	50.00	-1	11,657	-0.01%
2018/10/15	1	49.90	0	0.00	50.00	1	11,464	0.01%
2018/10/12	6	49.67	0	0.00	50.60	6	11,252	0.05%
2018/10/11	1	50.60	0	0.00	50.10	1	11,086	0.01%
2018/10/09	1	51.60	1	52.00	52.40	0	10,544	0.00%
2018/10/05	1	51.40	0	0.00	51.20	1	10,408	0.01%
2018/09/21	5	52.80	0	0.00	52.90	5	10,960	0.05%
2018/09/20	0	0.00	11	52.24	52.20	-11	10,889	-0.10%
2018/09/04	0	0.00	2	52.30	52.20	-2	13,047	-0.02%
2018/08/24	2	52.70	0	0.00	52.80	2	13,597	0.01%
2018/08/13	0	0.00	2.4	52.42	52.00	-2.4	14,288	-0.02%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/03	0	0.00	13	52.40	52.80	-13	15,364	-0.08%
2018/08/01	0	0.00	10	52.60	52.50	-10	15,569	-0.06%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/30	1	52.20	0	0.00	52.20	1	15,752	0.01%
2018/07/26	0	0.00	10	51.60	52.10	-10	15,861	-0.06%
2018/07/20	0	0.00	1	52.60	52.30	-1	16,199	-0.01%
2018/07/18	0	0.00	1	52.70	52.70	-1	16,494	-0.01%
2018/07/13	0	0.00	1	51.80	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	11	51.80	52.10	-11	16,800	-0.07%
2018/07/11	10	51.00	0	0.00	51.20	10	16,811	0.06%
2018/07/05	0.1	51.50	0	0.00	51.40	0.1	16,507	0.00%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	4	52.20	0	0.00	52.10	4	16,535	0.02%
2018/07/02	0	0.00	2	53.20	53.20	-2	16,295	-0.01%
2018/06/29	0	0.00	2	53.10	53.80	-2	16,159	-0.01%
2018/06/26	0	0.00	3	53.50	53.00	-3	15,760	-0.02%
2018/06/25	1	55.90	0	0.00	55.60	1	15,534	0.01%
2018/06/22	0	0.00	10	56.00	56.00	-10	15,240	-0.07%
2018/06/21	0	0.00	1	56.20	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	1	55.10	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	1	55.00	55.00	-1	14,863	-0.01%
2018/06/14	1	54.90	0	0.00	54.50	1	14,169	0.01%
2018/06/07	0	0.00	1	55.10	55.00	-1	13,947	-0.01%
2018/05/31	0	0.00	2	53.50	53.60	-2	13,998	-0.01%
2018/05/30	1	53.10	0	0.00	52.90	1	13,666	0.01%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/25	1	54.20	0	0.00	53.90	1	13,719	0.01%
2018/05/24	0	0.00	0.2	54.00	54.20	-0.2	13,715	0.00%
2018/05/18	2	54.55	0.2	54.40	54.40	1.8	14,155	0.01%
2018/05/16	0	0.00	1	54.90	54.90	-1	14,261	-0.01%
2018/05/15	1	54.20	0	0.00	54.00	1	14,402	0.01%
2018/05/14	2	55.00	0.5	54.70	55.00	1.5	14,737	0.01%
2018/05/11	2	54.25	10	53.70	54.60	-8	14,736	-0.05%
2018/05/10	14	53.22	0	0.00	53.30	14	14,429	0.10%
2018/05/03	2	53.25	0	0.00	52.90	2	14,504	0.01%
2018/05/02	1	53.20	1	53.50	53.50	0	14,600	0.00%
2018/04/27	0	0.00	2	53.40	53.50	-2	14,774	-0.01%
2018/04/26	0	0.00	2	52.00	52.80	-2	14,749	-0.01%
2018/04/25	1	52.20	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/23	1	52.60	0	0.00	52.50	1	14,523	0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/04/02	0	0.00	1	52.40	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	4.7	52.48	52.50	-4.7	15,982	-0.03%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	4	52.05	1	52.10	51.80	3	16,036	0.02%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.25	53.30	-2	16,044	-0.01%
2018/03/23	2	52.40	0	0.00	52.20	2	16,204	0.01%
2018/03/22	0	0.00	1	53.60	53.40	-1	16,228	-0.01%
2018/03/12	0	0.00	2	54.25	54.50	-2	16,673	-0.01%
2018/03/08	1	52.90	0	0.00	52.40	1	17,459	0.01%
2018/03/07	0	0.00	0.6	52.60	52.50	-0.6	17,930	0.00%
2018/03/06	0	0.00	1	52.80	52.80	-1	18,836	-0.01%
2018/03/05	3	53.27	0	0.00	52.60	3	19,210	0.02%
2018/03/01	0	0.00	38	54.10	53.90	-38	19,367	-0.20%
2018/02/27	3	54.60	4	54.55	54.50	-1	19,397	-0.01%
2018/02/23	0	0.00	7	54.40	54.70	-7	19,762	-0.04%
2018/02/21	0	0.00	1	53.90	54.00	-1	21,958	0.00%
2018/02/12	0	0.00	1	53.70	53.00	-1	22,058	0.00%
2018/02/09	7	52.69	41	52.50	52.80	-34	21,999	-0.15%
2018/02/08	4	53.20	0.6	53.20	53.30	3.4	21,798	0.02%
2018/02/06	0	0.00	1	51.00	50.80	-1	21,788	0.00%
2018/02/01	0	0.00	1	55.10	54.80	-1	21,287	0.00%
2018/01/30	1	54.40	1	54.60	54.40	0	21,082	0.00%
2018/01/29	0	0.00	6	54.70	55.20	-6	21,006	-0.03%
2018/01/26	0	0.00	21.2	54.70	54.70	-21.2	20,866	-0.10%
2018/01/24	0	0.00	4	55.60	55.70	-4	20,570	-0.02%
2018/01/23	0	0.00	6	55.95	56.00	-6	20,526	-0.03%
2018/01/19	10	56.10	0	0.00	56.00	10	20,908	0.05%
2018/01/16	1	56.60	4	56.60	56.60	-3	20,659	-0.01%
2018/01/15	0	0.00	1	56.40	56.50	-1	20,518	0.00%
2018/01/12	3	55.90	1	55.80	55.60	2	20,278	0.01%
2018/01/10	1	56.20	2	56.25	55.60	-1	20,285	0.00%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/08	5	55.00	0	0.00	55.70	5	20,036	0.02%
2018/01/05	0	0.00	1	55.40	55.70	-1	19,793	-0.01%
2018/01/04	2	55.05	1	55.20	55.40	1	19,585	0.01%
2018/01/03	0	0.00	4	55.03	55.20	-4	19,635	-0.02%
2018/01/02	0	0.00	5	54.10	54.20	-5	19,235	-0.03%