國泰金 (2882)-凱基-竹北券商分點個股進出

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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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	11.4	68.42	9.2	68.35	68.90	2.2	24,468	0.01%
2024/12/02	0	0.00	13.3	67.00	67.60	-13.3	24,243	-0.05%
2024/11/29	6.3	65.27	0	0.00	65.70	6.3	24,434	0.03%
2024/11/28	1	66.30	1	66.60	66.30	0	24,550	0.00%
2024/11/27	0.4	66.60	3	66.60	66.50	-2.6	24,579	-0.01%
2024/11/26	10	66.50	1	67.50	67.40	9	24,594	0.04%
2024/11/25	0	0.00	6	67.67	67.30	-6	24,746	-0.02%
2024/11/22	13	67.08	1	67.10	66.80	12	24,744	0.05%
2024/11/21	8.3	66.38	0	0.00	66.60	8.3	24,579	0.03%
2024/11/20	1.2	67.02	0	0.00	67.40	1.2	24,346	0.00%
2024/11/19	1	67.30	0	0.00	67.70	1	24,226	0.00%
2024/11/18	9.7	67.25	1	66.70	67.00	8.7	24,134	0.04%
2024/11/15	0	66.90	2.8	67.65	66.90	-2.8	24,123	-0.01%
2024/11/14	1	66.50	0	0.00	66.20	1	24,318	0.00%
2024/11/13	7.1	66.64	1.3	66.85	66.80	5.8	24,201	0.02%
2024/11/12	11.1	67.68	1	67.50	67.50	10.1	24,046	0.04%
2024/11/11	1.5	68.43	0	0.00	68.70	1.5	23,709	0.01%
2024/11/08	0	0.00	8	70.00	69.50	-8	23,829	-0.03%
2024/11/07	1.3	69.73	6	69.50	69.80	-4.7	24,388	-0.02%
2024/11/05	6	69.10	0	0.00	69.80	6	24,824	0.02%
2024/11/04	0	0.00	4	69.43	69.60	-4	25,413	-0.02%
2024/11/01	1.5	67.77	0	0.00	68.60	1.5	26,083	0.01%
2024/10/30	0	0.00	2.4	68.81	68.90	-2.4	26,128	-0.01%
2024/10/29	2	68.25	3	68.10	68.50	-1	26,282	0.00%
2024/10/28	0	0.00	11	69.43	69.30	-11	26,235	-0.04%
2024/10/25	0	0.00	7	68.67	69.00	-7	26,227	-0.03%
2024/10/24	1.3	68.36	0	0.00	68.20	1.3	26,539	0.00%
2024/10/23	1	68.70	0.5	69.20	69.20	0.5	26,893	0.00%
2024/10/22	5	69.00	7.5	69.13	69.30	-2.5	26,964	-0.01%
2024/10/21	9.3	68.38	16.8	68.35	68.30	-7.5	27,316	-0.03%
2024/10/18	15	69.82	14.1	69.77	69.80	0.9	27,546	0.00%
2024/10/17	0	0.00	9	68.47	68.60	-9	27,646	-0.03%
2024/10/16	6.2	67.73	0	0.00	67.80	6.2	28,065	0.02%
2024/10/15	2.9	68.19	3.1	68.43	68.80	-0.2	28,259	0.00%
2024/10/14	4	67.42	56.2	67.49	67.70	-52.1	28,342	-0.18%
2024/10/11	1	67.90	14	68.13	68.00	-13	28,801	-0.05%
2024/10/09	0	0.00	4.6	68.15	67.80	-4.6	29,686	-0.02%
2024/10/08	1.2	67.45	0	0.00	67.70	1.2	30,167	0.00%
2024/10/07	2	67.50	11	67.40	68.00	-9	30,502	-0.03%
2024/10/04	3	66.00	1	66.00	66.00	2	30,706	0.01%
2024/10/01	4.1	66.40	0	0.00	66.70	4.1	30,936	0.01%
2024/09/30	6	67.20	2	67.35	66.50	4	31,642	0.01%
2024/09/27	17	68.42	16.5	68.16	67.50	0.5	32,531	0.00%
2024/09/26	4.7	68.09	8	68.17	68.30	-3.3	32,345	-0.01%
2024/09/25	7	66.89	11.3	66.92	67.10	-4.3	32,742	-0.01%
2024/09/24	4	65.85	18.4	66.15	66.30	-14.4	33,013	-0.04%
2024/09/23	0	65.10	7	65.20	65.40	-7	33,078	-0.02%
2024/09/20	4	64.75	1	65.00	64.70	3	33,368	0.01%
2024/09/19	0	64.40	31	64.49	64.80	-31	33,208	-0.09%
2024/09/18	1	63.10	0.4	63.30	63.20	0.6	33,076	0.00%
2024/09/16	3	62.80	0.6	63.00	63.10	2.4	33,602	0.01%
2024/09/13	1	62.70	2	63.40	63.20	-1	34,168	0.00%
2024/09/12	0	0.00	32	62.81	62.90	-32	34,410	-0.09%
2024/09/11	5	62.60	8	62.60	62.50	-3	34,555	-0.01%
2024/09/10	0	0.00	4	62.65	62.60	-4	34,570	-0.01%
2024/09/09	7	61.71	3	62.20	62.50	4	34,634	0.01%
2024/09/06	1	62.20	6	63.08	63.50	-5	34,688	-0.01%
2024/09/05	2	61.80	13.2	62.84	62.40	-11.2	34,790	-0.03%
2024/09/04	4.2	61.33	1	61.50	61.60	3.2	35,122	0.01%
2024/09/03	13	63.68	4	63.85	63.70	9	34,982	0.03%
2024/09/02	3	64.60	2	64.60	64.70	1	35,440	0.00%
2024/08/29	4	62.98	1	63.20	63.10	3	34,965	0.01%
2024/08/28	1.1	63.16	2	62.90	63.50	-0.9	35,037	0.00%
2024/08/27	9.2	63.17	8	63.06	63.10	1.2	35,592	0.00%
2024/08/26	0	0.00	13.9	63.67	63.90	-13.9	35,737	-0.04%
2024/08/23	0	0.00	5.9	61.31	61.50	-5.9	35,594	-0.02%
2024/08/22	0.1	61.30	2	61.25	61.40	-1.9	36,129	-0.01%
2024/08/21	1	61.70	1.7	61.70	61.90	-0.7	36,240	0.00%
2024/08/20	3.5	61.57	9	61.10	61.70	-5.5	36,204	-0.02%
2024/08/19	6.7	62.62	2	62.60	62.30	4.7	36,303	0.01%
2024/08/16	3	62.80	33.5	62.68	63.00	-30.5	36,294	-0.08%
2024/08/15	1.2	61.77	0.6	62.30	61.60	0.6	36,204	0.00%
2024/08/14	3	62.20	9.1	62.20	61.90	-6.1	36,250	-0.02%
2024/08/13	10	61.08	6.8	61.14	61.30	3.2	36,302	0.01%
2024/08/12	1	60.70	1	61.00	61.00	0	36,958	0.00%
2024/08/09	39	60.78	14.3	61.29	60.50	24.7	37,786	0.07%
2024/08/08	26.2	57.98	2	57.40	57.80	24.2	37,547	0.06%
2024/08/07	2.1	57.29	6	57.95	58.60	-3.9	38,115	-0.01%
2024/08/06	6.1	54.87	51	55.31	56.10	-45	39,274	-0.11%
2024/08/05	7.9	56.25	16.3	56.63	55.60	-8.4	39,111	-0.02%
2024/08/02	2.4	61.15	0	0.00	61.30	2.4	38,224	0.01%
2024/08/01	2	62.50	4	62.80	62.80	-2	38,033	-0.01%
2024/07/31	4	61.60	27	62.46	62.40	-23	38,121	-0.06%
2024/07/30	6.7	61.14	2	61.25	61.70	4.7	38,061	0.01%
2024/07/29	1	62.10	13.2	62.65	62.70	-12.2	38,090	-0.03%
2024/07/26	0.2	61.30	13	60.98	61.50	-12.8	38,182	-0.03%
2024/07/23	1	61.40	8	61.26	61.50	-7	38,469	-0.02%
2024/07/22	4.9	60.00	3.9	60.43	60.00	1	38,329	0.00%
2024/07/19	13.7	62.49	40.3	61.91	62.60	-26.6	37,857	-0.07%
2024/07/18	9.1	63.68	10.5	64.70	64.20	-1.4	37,382	0.00%
2024/07/17	5	65.30	17.2	65.66	65.30	-12.2	36,835	-0.03%
2024/07/16	3	64.80	27	65.33	65.40	-24	36,552	-0.07%
2024/07/15	4.2	64.45	2	64.85	65.00	2.2	36,512	0.01%
2024/07/12	24	65.77	12	65.52	65.70	12	36,287	0.03%
2024/07/11	7.5	65.68	9.6	65.56	65.50	-2.1	35,940	-0.01%
2024/07/10	5	63.24	8.5	63.30	63.60	-3.5	35,266	-0.01%
2024/07/09	0.2	61.52	22	62.43	62.10	-21.8	34,893	-0.06%
2024/07/08	0.9	61.10	7.9	61.97	62.30	-7	34,605	-0.02%
2024/07/05	5	61.18	2	61.00	61.30	3	34,651	0.01%
2024/07/04	1.3	60.51	6.4	61.31	60.70	-5.1	34,497	-0.01%
2024/07/03	5	59.56	32	61.13	61.50	-27	34,232	-0.08%
2024/07/02	0	58.20	13.1	58.14	58.20	-13.1	33,097	-0.04%
2024/07/01	2	57.40	21	57.87	58.10	-19	33,019	-0.06%
2024/06/28	9	58.91	15.9	59.32	59.00	-6.9	32,062	-0.02%
2024/06/27	8	58.58	32	58.63	59.10	-24	31,576	-0.08%
2024/06/26	9	59.42	28	59.22	59.50	-19	31,070	-0.06%
2024/06/25	2	60.20	13	60.26	60.50	-11	30,648	-0.04%
2024/06/24	1	60.30	13.5	60.07	60.30	-12.4	30,315	-0.04%
2024/06/21	1.4	59.96	23	60.19	60.10	-21.6	30,135	-0.07%
2024/06/20	0	59.80	12.8	59.81	60.10	-12.8	29,779	-0.04%
2024/06/19	2	58.80	59	59.10	59.00	-57	29,664	-0.19%
2024/06/18	0	0.00	20.1	58.52	58.90	-20.1	29,908	-0.07%
2024/06/17	17.1	57.58	0.2	57.80	57.50	16.9	29,757	0.06%
2024/06/14	51	57.70	0.1	58.00	58.20	50.9	29,773	0.17%
2024/06/13	21	58.29	16.4	58.17	58.10	4.6	29,821	0.02%
2024/06/12	15	57.95	11.6	58.03	57.90	3.4	30,391	0.01%
2024/06/11	40	58.80	7	59.54	58.70	33	31,116	0.11%
2024/06/07	12	57.91	16.4	58.14	58.20	-4.4	30,880	-0.01%
2024/06/06	0	0.00	50	57.24	57.50	-50	31,074	-0.16%
2024/06/05	3	56.40	1.2	56.43	56.50	1.9	31,223	0.01%
2024/06/04	2	55.95	3	56.40	56.40	-1	31,647	0.00%
2024/06/03	2	56.70	33.1	56.67	56.70	-31.1	31,675	-0.10%
2024/05/31	0	55.90	12.1	55.91	56.20	-12.1	31,663	-0.04%
2024/05/30	0	0.00	5	56.30	55.60	-5	31,098	-0.02%
2024/05/29	40.2	55.60	5	55.80	55.60	35.2	30,827	0.11%
2024/05/28	4	55.75	16.3	56.75	56.80	-12.3	30,409	-0.04%
2024/05/27	3	55.80	7	55.56	55.60	-4	30,154	-0.01%
2024/05/24	1.2	54.99	11.3	54.87	54.90	-10.1	30,085	-0.03%
2024/05/23	12	54.90	19.3	54.82	54.80	-7.3	30,107	-0.02%
2024/05/22	3	55.80	28.6	55.82	56.00	-25.6	29,852	-0.09%
2024/05/21	12.4	54.97	15.1	55.11	55.40	-2.7	29,708	-0.01%
2024/05/20	1.7	56.01	9.6	55.90	56.00	-7.9	29,367	-0.03%
2024/05/17	4.1	56.35	11.1	56.55	56.40	-7	29,208	-0.02%
2024/05/16	5.2	57.08	14	56.69	56.40	-8.9	29,050	-0.03%
2024/05/15	14.1	55.95	34.2	56.47	56.60	-20.1	28,227	-0.07%
2024/05/14	15.2	55.07	1.2	55.24	54.30	14	27,245	0.05%
2024/05/13	27.7	55.51	0	0.00	55.10	27.7	26,962	0.10%
2024/05/10	23	54.83	47.4	54.61	55.50	-24.4	26,191	-0.09%
2024/05/09	1	51.60	17.4	51.69	51.70	-16.4	24,534	-0.07%
2024/05/08	0	0.00	4	51.00	50.90	-4	24,131	-0.02%
2024/05/07	0	0.00	14	50.83	50.90	-14	24,147	-0.06%
2024/05/06	0	0.00	13	50.98	50.90	-13	24,031	-0.05%
2024/05/03	3.5	50.26	4	50.43	50.20	-0.5	23,755	0.00%
2024/05/02	7	50.40	1.2	50.45	50.30	5.8	23,703	0.02%
2024/04/30	3	50.90	74.3	50.62	50.50	-71.3	23,517	-0.30%
2024/04/29	6	50.38	21	50.52	50.80	-15	23,098	-0.06%
2024/04/26	0	0.00	13.2	49.02	48.90	-13.2	22,340	-0.06%
2024/04/25	11.4	48.56	2.2	48.48	48.55	9.2	22,428	0.04%
2024/04/24	0	0.00	11	49.13	49.25	-11	22,385	-0.05%
2024/04/23	0	0.00	13.3	48.79	48.75	-13.3	22,603	-0.06%
2024/04/22	1	48.50	14.3	48.44	48.40	-13.3	22,828	-0.06%
2024/04/19	60.2	47.74	1	47.55	47.45	59.2	22,753	0.26%
2024/04/18	2	47.85	16.2	48.29	48.45	-14.2	22,431	-0.06%
2024/04/17	0	0.00	1	47.80	47.90	-1	22,340	0.00%
2024/04/16	26.5	47.82	3.2	47.67	47.85	23.3	22,176	0.11%
2024/04/15	1.1	48.85	5	48.95	48.95	-4	21,808	-0.02%
2024/04/12	14	49.25	0	0.00	49.05	14	21,657	0.06%
2024/04/11	13	49.64	5	49.92	49.70	8	21,353	0.04%
2024/04/10	3	48.75	0	0.00	48.75	3	20,845	0.01%
2024/04/09	1	48.50	77	48.88	49.45	-76	20,642	-0.37%
2024/04/08	0	0.00	8	48.21	48.35	-8	20,144	-0.04%
2024/04/03	7	48.27	0	0.00	48.05	7	20,142	0.03%
2024/04/02	10	48.79	0	0.00	48.95	10	20,059	0.05%
2024/04/01	0	0.00	3.1	49.00	48.95	-3.1	20,092	-0.02%
2024/03/29	6	48.40	21	48.41	48.65	-15	19,929	-0.08%
2024/03/28	3.1	48.15	0	0.00	48.25	3.1	19,806	0.02%
2024/03/26	2	48.30	6.1	48.02	48.35	-4.1	19,800	-0.02%
2024/03/25	1	48.10	3.4	48.19	48.10	-2.4	19,822	-0.01%
2024/03/22	33	48.70	8.4	48.44	48.55	24.6	19,755	0.12%
2024/03/21	4.7	48.33	23	48.20	48.55	-18.3	19,329	-0.09%
2024/03/20	9	47.54	10	47.60	47.50	-1	19,083	-0.01%
2024/03/19	0.1	47.35	59	47.84	47.75	-58.9	19,384	-0.30%
2024/03/18	3	47.68	13.5	47.49	47.55	-10.5	19,301	-0.05%
2024/03/15	4.4	47.96	2	47.95	47.65	2.4	19,158	0.01%
2024/03/14	14.5	48.28	16.8	48.08	48.30	-2.3	18,269	-0.01%
2024/03/13	17	46.70	2.4	46.74	46.80	14.6	17,370	0.08%
2024/03/12	6	46.28	18.7	46.32	46.50	-12.6	17,141	-0.07%
2024/03/11	11.2	46.12	97	46.25	46.05	-85.8	16,726	-0.51%
2024/03/08	0	0.00	32.1	45.16	45.30	-32.1	16,215	-0.20%
2024/03/07	0.7	44.75	7	44.60	44.85	-6.3	15,741	-0.04%
2024/03/06	59	44.65	0.2	44.70	44.55	58.8	15,652	0.38%
2024/03/05	6	44.87	4.5	44.80	44.65	1.5	15,917	0.01%
2024/03/04	3	44.65	1	44.85	44.65	2	15,905	0.01%
2024/03/01	3.4	44.65	0.1	44.80	44.65	3.3	15,930	0.02%
2024/02/29	0	44.80	9	44.61	45.05	-9	15,994	-0.06%
2024/02/27	1.1	44.31	0	0.00	44.30	1.1	15,657	0.01%
2024/02/26	4	44.30	0	44.30	44.30	4	15,576	0.03%
2024/02/23	0	44.60	0	0.00	44.45	0	15,466	0.00%
2024/02/22	3	44.82	6.4	44.77	44.90	-3.4	15,679	-0.02%
2024/02/21	2	44.85	0	0.00	44.75	2	15,691	0.01%
2024/02/20	4.1	44.93	3	44.90	45.10	1.1	15,713	0.01%
2024/02/19	6.1	44.89	2	45.00	45.00	4.1	15,792	0.03%
2024/02/16	0	44.30	4.3	44.31	44.55	-4.3	15,816	-0.03%
2024/02/15	21.1	44.11	50	44.10	44.05	-28.9	15,933	-0.18%
2024/02/05	0.2	43.88	0	0.00	43.90	0.2	15,847	0.00%
2024/02/02	0.6	44.14	4	44.35	44.10	-3.4	15,646	-0.02%
2024/02/01	1	44.35	0	0.00	44.45	1	15,568	0.01%
2024/01/30	13.5	44.16	0	0.00	43.90	13.5	15,388	0.09%
2024/01/29	23	44.34	0	0.00	44.40	23	15,324	0.15%
2024/01/26	1	44.45	1	44.50	44.50	0	15,340	0.00%
2024/01/25	0	44.25	1	44.35	44.35	-1	15,366	-0.01%
2024/01/24	5.1	44.09	2	44.30	44.20	3.1	15,325	0.02%
2024/01/23	0	44.00	0	0.00	44.20	0	15,272	0.00%
2024/01/22	13	43.90	0	43.90	43.85	13	15,315	0.08%
2024/01/19	3	43.50	0	0.00	43.80	3	15,261	0.02%
2024/01/18	8.5	43.28	0	0.00	43.30	8.5	15,132	0.06%
2024/01/17	47.1	43.49	1	43.55	43.30	46.1	14,958	0.31%
2024/01/16	39.2	43.96	0	0.00	44.00	39.2	14,499	0.27%
2024/01/15	3	44.59	0	0.00	44.45	3	14,262	0.02%
2024/01/12	6.1	44.60	36	44.59	44.50	-29.9	14,417	-0.21%
2024/01/11	0.1	44.65	0	44.85	44.60	0	14,442	0.00%
2024/01/10	4	44.71	0	0.00	44.70	4	14,537	0.03%
2024/01/09	2.1	44.84	0	0.00	44.75	2.1	14,551	0.01%
2024/01/08	2.1	45.44	5	45.26	45.10	-3	14,471	-0.02%
2024/01/05	1.1	44.90	0	0.00	44.85	1.1	14,492	0.01%
2024/01/04	3.4	44.77	3.3	44.86	44.70	0.1	14,633	0.00%
2024/01/03	24.7	44.99	0.1	44.95	44.95	24.7	14,958	0.16%
2024/01/02	1	45.35	0	0.00	45.50	1	14,818	0.01%
2023/12/29	1	45.65	0	0.00	45.75	1	14,897	0.01%
2023/12/28	0.3	45.65	22	45.70	45.80	-21.7	15,058	-0.14%
2023/12/27	1.2	45.33	13	45.49	45.45	-11.8	15,076	-0.08%
2023/12/26	0	0.00	0.1	45.12	45.20	-0.1	15,031	0.00%
2023/12/25	2	44.93	1	44.95	44.85	1	15,071	0.01%
2023/12/22	12.3	44.69	0	0.00	44.65	12.3	15,129	0.08%
2023/12/21	12	44.69	0	0.00	44.70	12	15,143	0.08%
2023/12/20	18.4	44.91	1	44.95	44.85	17.4	15,167	0.11%
2023/12/19	33.3	44.90	0	0.00	44.90	33.3	15,132	0.22%
2023/12/18	5.4	45.49	0	0.00	45.50	5.4	15,242	0.04%
2023/12/15	0.4	45.80	1	45.75	45.85	-0.6	15,385	0.00%
2023/12/14	23.1	45.40	46	45.40	45.90	-23	15,090	-0.15%
2023/12/13	22.1	44.61	1.4	44.66	44.70	20.7	14,626	0.14%
2023/12/12	4.1	44.71	3	44.75	44.75	1.1	14,668	0.01%
2023/12/11	4	44.85	0	0.00	44.85	4	14,610	0.03%
2023/12/08	1.1	44.86	0	0.00	44.85	1.1	14,513	0.01%
2023/12/07	21.8	44.91	10	44.99	45.00	11.8	14,380	0.08%
2023/12/06	3	45.53	0	0.00	45.45	3	14,160	0.02%
2023/12/05	7.3	45.62	19	45.67	45.55	-11.7	14,051	-0.08%
2023/12/04	4	46.08	0	0.00	46.25	4	13,799	0.03%
2023/12/01	1	46.00	5	46.12	46.05	-4	13,838	-0.03%
2023/11/30	0	46.03	1	45.80	46.50	-1	13,738	-0.01%
2023/11/29	1.1	45.81	11	46.00	45.75	-9.9	13,300	-0.07%
2023/11/28	0.2	45.78	6.9	45.89	46.00	-6.7	13,420	-0.05%
2023/11/27	9	45.89	2.1	45.74	45.75	6.9	13,497	0.05%
2023/11/24	0.1	46.18	0	46.25	46.30	0	13,412	0.00%
2023/11/22	10	46.10	0.2	46.15	46.30	9.8	13,527	0.07%
2023/11/21	1.1	45.76	22	46.18	46.15	-21	13,506	-0.16%
2023/11/20	10	45.63	1	45.65	45.70	9	13,372	0.07%
2023/11/17	5	45.75	2	45.68	45.80	3	13,436	0.02%
2023/11/16	4.1	45.59	1	45.80	45.65	3.1	13,339	0.02%
2023/11/15	8	45.76	12.1	45.58	45.75	-4.1	13,178	-0.03%
2023/11/14	5	45.55	2.6	45.41	45.45	2.4	12,979	0.02%
2023/11/13	1.1	45.30	0	0.00	45.25	1.1	12,936	0.01%
2023/11/10	0	0.00	0.2	45.15	44.95	-0.2	12,999	0.00%
2023/11/09	0.1	45.00	1	45.05	45.15	-0.9	13,107	-0.01%
2023/11/08	0.1	45.15	0	0.00	45.05	0.1	13,393	0.00%
2023/11/07	3.4	45.01	0	0.00	45.20	3.4	13,574	0.03%
2023/11/06	0.1	45.34	12	45.40	45.35	-11.9	13,650	-0.09%
2023/11/03	0.1	44.96	13	45.21	45.35	-12.9	13,730	-0.09%
2023/11/02	10.1	44.85	60	44.90	44.85	-49.9	13,962	-0.36%
2023/11/01	0	0.00	10	44.30	44.30	-10	13,947	-0.07%
2023/10/31	0.3	44.01	3	44.00	43.90	-2.7	14,171	-0.02%
2023/10/30	1.9	43.88	0	0.00	43.95	1.9	14,634	0.01%
2023/10/27	0.1	44.26	2	44.15	44.20	-1.9	15,080	-0.01%
2023/10/26	6	43.82	0.1	44.05	43.85	6	15,462	0.04%
2023/10/25	0.1	44.33	0	0.00	44.15	0.1	15,491	0.00%
2023/10/24	12.2	44.00	0	0.00	44.15	12.2	15,975	0.08%
2023/10/23	43.2	44.10	2	44.05	44.10	41.2	16,353	0.25%
2023/10/20	22.3	44.19	5	44.60	44.70	17.3	16,283	0.11%
2023/10/19	0	45.15	1	45.10	45.10	-1	16,017	-0.01%
2023/10/18	0.2	45.25	4	45.29	45.60	-3.8	15,992	-0.02%
2023/10/17	0.1	45.38	2	45.30	45.25	-1.9	15,862	-0.01%
2023/10/16	0	45.30	0	0.00	45.50	0	16,036	0.00%
2023/10/13	2.1	45.35	1	45.40	45.30	1.1	16,348	0.01%
2023/10/12	5.2	45.94	3.4	46.00	46.15	1.8	16,565	0.01%
2023/10/11	0	45.45	37	45.56	45.95	-37	16,466	-0.22%
2023/10/06	1	44.40	0.4	44.60	44.55	0.6	16,194	0.00%
2023/10/05	4.1	43.80	4	43.94	44.05	0.1	16,381	0.00%
2023/10/04	7.2	43.65	1	43.65	43.55	6.2	16,486	0.04%
2023/10/03	15.4	44.06	0	0.00	44.00	15.4	16,314	0.09%
2023/10/02	11	44.56	0	0.00	44.50	11	16,316	0.07%
2023/09/28	2.1	44.73	0	0.00	44.55	2.1	16,601	0.01%
2023/09/27	2	44.38	0	0.00	44.60	2	16,568	0.01%
2023/09/26	12.1	44.59	0	0.00	44.45	12.1	16,547	0.07%
2023/09/25	2	44.80	2	44.90	44.85	0	16,456	0.00%
2023/09/22	8	44.80	0	0.00	44.70	8	16,512	0.05%
2023/09/21	44.2	45.00	2.1	44.81	44.90	42.1	16,526	0.25%
2023/09/20	21.1	46.09	0	0.00	45.70	21.1	16,348	0.13%
2023/09/18	1.3	46.45	0	0.00	46.40	1.3	16,393	0.01%
2023/09/15	1	46.75	6	46.79	46.65	-5	16,421	-0.03%
2023/09/14	2	46.75	0	0.00	46.90	2	16,289	0.01%
2023/09/12	0	46.50	10.2	46.55	46.65	-10.2	16,622	-0.06%
2023/09/11	20	46.30	0	46.15	46.55	20	16,620	0.12%
2023/09/08	0.1	46.13	0	0.00	46.30	0.1	16,744	0.00%
2023/09/06	20	45.91	0	0.00	45.80	20	17,246	0.12%
2023/09/05	0	46.40	9	46.58	46.45	-9	17,354	-0.05%
2023/09/04	6.5	46.53	2	46.50	46.65	4.5	17,791	0.03%
2023/09/01	7	46.57	15.1	46.54	46.60	-8.1	18,058	-0.04%
2023/08/31	6	45.83	0	0.00	45.60	6	17,967	0.03%
2023/08/30	5.9	45.95	0	0.00	46.10	5.9	18,138	0.03%
2023/08/29	0.7	45.59	3	45.80	46.05	-2.3	18,240	-0.01%
2023/08/28	0.2	45.30	0	0.00	45.40	0.2	18,361	0.00%
2023/08/25	2	44.43	0	44.60	44.50	2	19,481	0.01%
2023/08/24	6.1	44.43	2	44.75	44.65	4.1	19,716	0.02%
2023/08/23	5.1	44.86	1	44.65	44.70	4.1	20,015	0.02%
2023/08/22	1	44.95	0	0.00	45.00	1	20,119	0.00%
2023/08/21	0	45.30	0	45.30	45.40	0	20,286	0.00%
2023/08/18	3.6	45.35	0	45.10	45.20	3.6	20,446	0.02%
2023/08/17	6.1	44.89	0	0.00	45.30	6.1	20,594	0.03%
2023/08/16	2.1	45.00	34.1	45.07	45.10	-32	20,645	-0.15%
2023/08/15	1	45.45	0	0.00	45.40	1	21,046	0.00%
2023/08/14	12.1	45.13	0	45.40	45.40	12.1	21,344	0.06%
2023/08/11	2.1	46.93	5	46.71	46.45	-2.9	21,395	-0.01%
2023/08/10	2	46.65	0	46.55	46.60	2	21,437	0.01%
2023/08/09	1.2	46.60	0.1	46.62	46.45	1	21,514	0.00%
2023/08/08	0.5	47.00	5	46.92	47.05	-4.5	21,727	-0.02%
2023/08/07	3	46.50	1	46.60	46.45	2	21,777	0.01%
2023/08/04	0.4	46.30	0	46.40	46.30	0.4	21,795	0.00%
2023/08/02	11.1	46.18	2	46.62	46.20	9.1	21,721	0.04%
2023/08/01	2	46.60	24.5	46.47	47.25	-22.5	21,359	-0.11%
2023/07/31	6.5	46.27	7	46.06	45.75	-0.5	20,808	0.00%
2023/07/28	0	0.00	0	45.60	45.75	0	20,486	0.00%
2023/07/27	1	46.00	22	45.82	46.00	-21	20,452	-0.10%
2023/07/26	2.1	45.30	13.1	45.31	45.35	-11	20,136	-0.05%
2023/07/25	0	0.00	2	44.30	44.55	-2	19,903	-0.01%
2023/07/24	1	44.10	0.1	44.20	44.20	0.9	19,925	0.00%
2023/07/21	8.2	44.52	2	44.45	44.40	6.2	20,007	0.03%
2023/07/20	2.1	44.65	3.3	44.73	44.75	-1.2	20,025	-0.01%
2023/07/19	3	44.50	9	45.06	44.50	-6	19,914	-0.03%
2023/07/18	1.2	45.08	9.2	45.10	45.05	-8	19,807	-0.04%
2023/07/17	3.2	44.72	36	44.56	45.00	-32.8	19,538	-0.17%
2023/07/14	0	0.00	6	43.96	44.10	-6	19,244	-0.03%
2023/07/13	1	43.75	1	43.65	43.60	0	19,219	0.00%
2023/07/12	4.1	43.86	0	0.00	44.00	4.1	19,104	0.02%
2023/07/11	1	43.60	0.4	43.60	43.60	0.6	19,068	0.00%
2023/07/10	0	0.00	0.3	42.55	42.65	-0.3	19,014	0.00%
2023/07/07	2.7	42.20	0	0.00	42.25	2.7	18,995	0.01%
2023/07/06	9.8	42.81	0	0.00	42.50	9.8	18,948	0.05%
2023/07/04	3	43.17	0	0.00	43.05	3	18,804	0.02%
2023/07/03	4.1	43.25	2	43.30	43.30	2.1	18,884	0.01%
2023/06/30	1	43.30	0.3	43.55	43.15	0.7	19,065	0.00%
2023/06/29	9.3	43.61	0	0.00	43.40	9.3	19,023	0.05%
2023/06/28	7	43.56	0	0.00	43.65	7	18,959	0.04%
2023/06/26	5	44.06	0	0.00	44.05	5	18,810	0.03%
2023/06/21	0.5	44.40	0	0.00	44.40	0.5	18,796	0.00%
2023/06/20	0.5	44.24	0.1	44.25	44.35	0.4	18,939	0.00%
2023/06/19	5	43.77	1	43.70	43.90	4	19,245	0.02%
2023/06/16	11.5	44.13	9.2	44.09	43.90	2.3	19,296	0.01%
2023/06/15	5.3	44.46	23	44.31	44.35	-17.7	19,510	-0.09%
2023/06/14	7	44.39	0	44.65	44.60	7	19,815	0.04%
2023/06/13	9.1	44.10	0.7	44.20	44.10	8.4	20,165	0.04%
2023/06/12	16	44.43	0	0.00	44.05	16	20,040	0.08%
2023/06/09	3.9	44.50	0	0.00	44.60	3.9	20,220	0.02%
2023/06/08	30.1	44.67	0	0.00	44.60	30.1	20,265	0.15%
2023/06/07	1.5	45.17	0.5	45.25	45.40	1	20,307	0.00%
2023/06/06	0	0.00	1	45.25	45.25	-1	20,210	0.00%
2023/06/05	0	0.00	16.1	45.44	45.25	-16.1	20,213	-0.08%
2023/06/01	4.1	43.95	0	0.00	44.00	4.1	19,911	0.02%
2023/05/31	1	44.31	2.2	44.50	44.30	-1.1	19,733	-0.01%
2023/05/30	5.5	44.70	2	44.83	44.50	3.5	18,585	0.02%
2023/05/29	4	45.14	136.7	45.09	44.75	-132.7	18,760	-0.71%	大賣/鉅額交易
2023/05/26	5	44.05	0	0.00	43.90	5	18,509	0.03%
2023/05/25	2.2	44.26	16	44.25	44.05	-13.9	18,466	-0.07%
2023/05/24	4	44.70	6	44.52	44.80	-2	18,428	-0.01%
2023/05/23	5	44.92	2	45.28	44.80	3	18,451	0.02%
2023/05/22	4	45.15	5	45.17	45.15	-1	18,615	-0.01%
2023/05/19	10.3	45.01	31	45.01	45.15	-20.7	18,867	-0.11%
2023/05/18	0.4	44.15	19	44.28	44.40	-18.7	18,393	-0.10%
2023/05/17	0	0.00	13.6	43.86	43.95	-13.6	18,294	-0.07%
2023/05/16	2	43.65	14	43.60	43.60	-12	18,227	-0.07%
2023/05/15	2	42.95	3	43.20	43.35	-1	18,107	-0.01%
2023/05/12	1.1	42.81	2	42.85	42.65	-0.9	18,034	0.00%
2023/05/11	0	43.43	23	43.50	43.70	-22.9	17,729	-0.13%
2023/05/10	27	42.96	3.2	43.05	43.05	23.8	17,471	0.14%
2023/05/09	3	43.35	1	43.40	43.50	2	17,476	0.01%
2023/05/08	0	0.00	66.5	42.76	43.05	-66.5	17,565	-0.38%
2023/05/05	1.1	42.41	1	42.40	42.65	0.1	17,742	0.00%
2023/05/04	2.2	42.32	10.1	42.50	42.50	-8	18,392	-0.04%
2023/05/03	2.1	42.20	0	0.00	42.40	2.1	18,694	0.01%
2023/05/02	20.1	42.20	0	0.00	42.50	20.1	19,081	0.11%
2023/04/28	5	42.44	0	0.00	42.45	5	19,559	0.03%
2023/04/26	2.4	42.15	6	42.35	42.35	-3.6	19,928	-0.02%
2023/04/25	0	0.00	21	42.61	42.60	-21	20,081	-0.10%
2023/04/21	1	42.70	1	42.65	42.70	0	20,326	0.00%
2023/04/20	0	0.00	1	42.70	42.95	-1	20,474	0.00%
2023/04/19	3	42.83	3	43.08	42.75	0	21,138	0.00%
2023/04/18	5	42.99	3.1	43.00	43.10	1.9	21,287	0.01%
2023/04/17	2	43.03	1	43.20	43.20	1	21,528	0.00%
2023/04/14	1	43.00	13	42.98	43.15	-12	21,676	-0.06%
2023/04/13	1.5	42.65	7	42.67	42.60	-5.5	21,991	-0.03%
2023/04/12	0.5	42.75	3	42.87	42.95	-2.5	23,366	-0.01%
2023/04/11	2	42.48	1	42.60	42.65	1	23,436	0.00%
2023/04/10	2	42.50	3	42.50	42.55	-1	23,472	0.00%
2023/04/07	1	42.30	2.4	42.27	42.25	-1.4	23,431	-0.01%
2023/04/06	0.1	41.80	6	42.00	42.00	-5.9	23,302	-0.03%
2023/03/31	3	41.78	19	41.72	41.80	-16	23,594	-0.07%
2023/03/30	2.1	41.58	0	0.00	41.60	2.1	23,594	0.01%
2023/03/29	2.8	41.74	2	41.73	41.85	0.8	23,677	0.00%
2023/03/28	20	41.60	4	41.70	41.55	16	23,992	0.07%
2023/03/27	7.1	41.21	7	41.19	41.35	0.1	24,166	0.00%
2023/03/24	1	41.35	0	0.00	41.30	1	24,527	0.00%
2023/03/23	1	41.40	1	41.45	41.55	0	24,585	0.00%
2023/03/22	8.2	41.26	17	41.06	41.35	-8.8	24,551	-0.04%
2023/03/21	28	40.66	4	40.71	40.75	24	24,426	0.10%
2023/03/20	69.3	40.26	2	40.20	40.20	67.3	24,598	0.27%
2023/03/17	1.2	40.96	0	0.00	41.00	1.2	24,387	0.00%
2023/03/16	20.9	40.71	5.3	40.64	40.50	15.6	24,373	0.06%
2023/03/15	40.1	41.72	1	41.85	41.50	39.1	24,276	0.16%
2023/03/14	19.2	41.68	6	41.62	41.55	13.2	24,661	0.05%
2023/03/13	6.5	42.28	5	42.35	42.30	1.5	24,935	0.01%
2023/03/10	19	42.87	3.1	42.70	42.70	15.9	25,078	0.06%
2023/03/09	16.1	43.69	0	0.00	43.65	16.1	25,129	0.06%
2023/03/08	43	43.41	3.1	43.45	43.75	39.9	25,940	0.15%
2023/03/07	55	43.55	2.2	43.72	43.75	52.8	26,525	0.20%
2023/03/06	14	43.54	11	43.31	43.60	3	26,702	0.01%
2023/03/03	5	42.95	1	42.95	42.90	4	26,792	0.01%
2023/03/02	1	43.00	0	0.00	43.00	1	26,977	0.00%
2023/03/01	9.7	42.84	2.1	43.16	42.75	7.6	27,137	0.03%
2023/02/24	1	43.21	4	43.36	43.45	-3	26,962	-0.01%
2023/02/23	17.1	43.33	10	43.29	43.30	7.1	26,909	0.03%
2023/02/22	18	43.31	4.7	43.41	43.35	13.3	26,842	0.05%
2023/02/21	8.2	43.83	3	43.85	43.85	5.2	26,799	0.02%
2023/02/20	13	44.29	18.1	44.36	44.45	-5.1	26,879	-0.02%
2023/02/17	0	0.00	3	43.80	44.00	-3	26,840	-0.01%
2023/02/16	0.3	43.00	95.3	43.00	43.05	-95	26,950	-0.35%
2023/02/15	6.3	43.02	6.1	42.95	42.95	0.2	27,722	0.00%
2023/02/14	0.1	43.45	2	43.45	43.60	-1.9	27,665	-0.01%
2023/02/13	1.1	42.50	6	42.68	42.90	-4.9	27,674	-0.02%
2023/02/09	2	42.65	2	42.65	42.60	0	27,815	0.00%
2023/02/08	2.1	42.85	13.8	42.89	42.85	-11.7	27,871	-0.04%
2023/02/07	10	42.80	0	0.00	42.80	10	27,990	0.04%
2023/02/06	15.3	42.87	1.5	42.70	42.65	13.8	28,020	0.05%
2023/02/03	8.1	43.50	0.1	43.50	43.30	8	27,859	0.03%
2023/02/02	11.3	44.02	28.8	43.83	44.05	-17.5	27,739	-0.06%
2023/02/01	0	42.90	5	42.88	43.00	-5	27,346	-0.02%
2023/01/31	3	42.58	3	42.68	42.55	0	27,273	0.00%
2023/01/30	10.2	42.78	18.9	42.66	42.70	-8.6	27,171	-0.03%
2023/01/17	0	41.90	4	42.00	42.00	-4	26,752	-0.01%
2023/01/16	22.2	41.81	4	41.91	41.75	18.2	26,590	0.07%
2023/01/13	3.2	41.88	1.1	42.18	41.80	2.2	27,003	0.01%
2023/01/12	0.1	41.80	15	41.70	41.70	-14.9	27,100	-0.05%
2023/01/11	1	41.50	29.8	41.50	41.40	-28.8	27,226	-0.11%
2023/01/10	1	41.65	1	41.70	41.70	0	27,398	0.00%
2023/01/09	1.1	41.92	8.3	41.49	42.00	-7.1	27,590	-0.03%
2023/01/06	3.3	40.68	7	40.42	40.75	-3.8	27,378	-0.01%
2023/01/05	2	40.18	6.8	40.18	40.25	-4.8	28,347	-0.02%
2023/01/04	1.4	40.00	0.2	40.00	39.95	1.2	28,290	0.00%
2023/01/03	44.4	39.91	11.1	39.99	39.95	33.3	28,532	0.12%
2022/12/30	16.2	40.07	59	39.99	40.00	-42.8	28,201	-0.15%
2022/12/29	0.1	40.30	11.2	40.15	40.10	-11.1	26,812	-0.04%
2022/12/28	2.1	40.88	1	40.65	40.65	1.1	27,146	0.00%
2022/12/27	3.1	41.20	1	41.10	41.15	2.1	27,356	0.01%
2022/12/26	0.1	41.10	2	40.95	41.00	-1.9	27,657	-0.01%
2022/12/23	2	41.10	8	40.88	41.15	-6	28,154	-0.02%
2022/12/22	3	40.03	1	40.25	40.40	2	28,137	0.01%
2022/12/21	3.2	39.96	0	0.00	40.00	3.2	28,540	0.01%
2022/12/20	5	40.09	0.1	40.20	40.15	4.9	28,645	0.02%
2022/12/19	1.3	40.34	1	40.20	40.15	0.3	28,562	0.00%
2022/12/16	45.1	40.12	0	0.00	40.20	45.1	28,483	0.16%
2022/12/15	4.2	40.53	0	0.00	40.60	4.2	28,536	0.01%
2022/12/14	2.2	41.01	1	40.90	40.90	1.2	28,476	0.00%
2022/12/13	4.1	40.86	4	40.94	40.95	0.1	28,389	0.00%
2022/12/12	4.4	40.49	5.2	40.66	41.00	-0.7	28,282	0.00%
2022/12/09	81.1	41.11	5	41.10	41.10	76.1	28,268	0.27%
2022/12/08	8.1	40.94	1.1	40.86	40.75	7	28,141	0.02%
2022/12/07	6.2	41.41	0	0.00	41.40	6.2	28,225	0.02%
2022/12/06	5.3	41.85	12	42.01	41.40	-6.7	28,216	-0.02%
2022/12/05	24.8	42.94	0	0.00	42.85	24.8	27,965	0.09%
2022/12/02	4	43.86	9	44.12	44.00	-5	27,585	-0.02%
2022/12/01	6.4	44.16	24	43.97	44.15	-17.7	27,673	-0.06%
2022/11/30	9.3	43.64	15.4	43.42	43.55	-6.1	27,240	-0.02%
2022/11/29	46	43.10	32.1	42.43	43.45	14	26,436	0.05%
2022/11/28	12	42.15	0.1	42.25	42.00	11.9	26,038	0.05%
2022/11/25	8	42.68	5	42.55	42.55	3	26,098	0.01%
2022/11/24	4	42.78	58.2	42.79	42.55	-54.2	26,129	-0.21%
2022/11/23	5.1	42.48	2	42.35	42.75	3.1	26,779	0.01%
2022/11/22	0	0.00	1.3	42.11	42.20	-1.3	26,833	0.00%
2022/11/21	0	0.00	1	42.00	42.10	-1	26,610	0.00%
2022/11/18	2	41.90	7	41.94	41.90	-5	26,485	-0.02%
2022/11/17	0.2	41.60	0	0.00	41.55	0.2	26,412	0.00%
2022/11/16	3	41.93	1.1	42.19	41.70	2	26,379	0.01%
2022/11/15	2	42.20	31.5	41.89	42.40	-29.5	26,222	-0.11%
2022/11/14	12	41.72	7	41.76	41.75	5	25,892	0.02%
2022/11/11	0	0.00	26.5	41.46	41.90	-26.5	25,414	-0.10%
2022/11/10	3	39.72	0.1	39.90	39.65	2.9	24,727	0.01%
2022/11/09	1	40.00	5	40.14	40.15	-4	24,595	-0.02%
2022/11/08	10	39.75	56	39.85	39.70	-46	24,398	-0.19%
2022/11/07	1.1	39.40	7	39.37	39.55	-5.9	24,294	-0.02%
2022/11/04	1	38.90	10.5	38.76	38.95	-9.5	24,403	-0.04%
2022/11/03	28.2	38.53	7	38.44	38.85	21.2	24,406	0.09%
2022/11/02	10	38.25	103	38.35	38.50	-93	24,309	-0.38%	大賣/
2022/11/01	6.1	38.03	0	0.00	38.10	6.1	24,291	0.02%
2022/10/31	12.1	38.32	0	0.00	37.80	12.1	24,394	0.05%
2022/10/28	4.1	38.20	1	38.05	38.25	3.1	24,292	0.01%
2022/10/27	16.1	38.71	118	38.70	38.50	-101.9	24,119	-0.42%	大賣/鉅額交易
2022/10/26	3.1	38.55	9	38.42	38.50	-6	24,305	-0.02%
2022/10/25	3.3	37.31	5.3	37.30	37.50	-2	24,108	-0.01%
2022/10/24	12.3	37.02	2	37.10	37.00	10.3	24,068	0.04%
2022/10/21	9.6	36.73	12	36.75	36.55	-2.5	24,012	-0.01%
2022/10/20	3.3	37.76	0	0.00	37.85	3.3	23,418	0.01%
2022/10/19	1.5	38.07	0	0.00	38.30	1.5	23,093	0.01%
2022/10/18	18.1	37.89	5	38.20	38.15	13.1	22,896	0.06%
2022/10/17	9.8	36.94	3	37.73	37.65	6.8	22,912	0.03%
2022/10/14	2.4	37.94	1	38.44	37.65	1.3	22,757	0.01%
2022/10/13	68.4	38.07	0	0.00	37.45	68.4	22,489	0.30%
2022/10/12	2.1	39.23	0	0.00	39.55	2.1	21,438	0.01%
2022/10/11	3.1	39.65	11	39.43	39.60	-8	21,428	-0.04%
2022/10/07	0.2	40.70	1	40.75	40.50	-0.8	21,263	0.00%
2022/10/06	7.1	40.86	1	40.90	40.80	6.1	21,251	0.03%
2022/10/05	3	40.62	26	40.62	40.75	-23	21,353	-0.11%
2022/10/04	29	39.37	8	39.15	39.55	21	21,088	0.10%
2022/10/03	11	39.12	0	0.00	39.00	11	20,804	0.05%
2022/09/30	9.2	39.38	4	39.50	39.95	5.2	20,796	0.03%
2022/09/29	3.2	39.92	0	0.00	40.15	3.2	20,805	0.02%
2022/09/28	25.8	39.92	3.4	39.97	39.80	22.4	20,810	0.11%
2022/09/27	8.1	41.06	0	0.00	40.95	8.1	20,639	0.04%
2022/09/26	10.4	41.39	49	41.39	41.50	-38.7	21,366	-0.18%
2022/09/23	5	42.00	1	41.80	42.10	4	21,834	0.02%
2022/09/22	15.1	41.59	0	0.00	41.65	15.1	22,219	0.07%
2022/09/21	5.3	42.68	0	0.00	42.55	5.3	22,120	0.02%
2022/09/20	0.4	43.15	0	0.00	43.05	0.4	22,130	0.00%
2022/09/19	3	42.82	2	42.80	42.75	1	22,164	0.00%
2022/09/16	5.1	42.75	4	42.75	42.80	1.1	22,159	0.00%
2022/09/15	1	42.80	13	43.27	43.10	-12	22,064	-0.05%
2022/09/14	22.1	42.74	3	42.75	42.85	19.1	22,111	0.09%
2022/09/13	2	43.88	0	0.00	43.65	2	22,175	0.01%
2022/09/12	0	0.00	6	43.86	44.05	-6	22,134	-0.03%
2022/09/08	4.4	43.27	6	43.15	43.15	-1.6	22,224	-0.01%
2022/09/07	40.3	43.33	0	0.00	43.15	40.3	22,064	0.18%
2022/09/06	1	44.30	0	0.00	44.25	1	21,669	0.00%
2022/09/05	3.3	44.00	0	0.00	44.05	3.3	21,726	0.02%
2022/09/02	17.1	44.10	0	0.00	44.05	17.1	21,799	0.08%
2022/09/01	7	44.16	0	0.00	44.55	7	21,565	0.03%
2022/08/31	7.1	44.42	0.3	44.85	44.55	6.8	21,355	0.03%
2022/08/30	39.1	44.66	17	44.51	44.45	22.1	21,176	0.10%
2022/08/29	25.7	45.56	0	0.00	45.60	25.7	20,453	0.13%
2022/08/26	1	46.65	0.5	47.00	46.75	0.5	20,276	0.00%
2022/08/25	1	46.65	0	0.00	46.55	1	20,411	0.00%
2022/08/24	1.2	46.46	0	0.00	46.35	1.2	20,674	0.01%
2022/08/23	5.3	46.41	0	0.00	46.35	5.3	21,202	0.02%
2022/08/22	2	46.93	0	0.00	46.85	2	21,431	0.01%
2022/08/19	1	47.35	2	47.25	47.50	-1	21,698	0.00%
2022/08/18	43	47.10	0.2	47.30	47.25	42.8	22,138	0.19%
2022/08/17	0.2	47.35	0	0.00	47.45	0.2	22,675	0.00%
2022/08/16	1	47.20	23	47.14	47.10	-22	22,832	-0.10%
2022/08/15	2	47.35	0	0.00	47.30	2	22,986	0.01%
2022/08/12	7	47.05	2	47.15	47.25	5	23,091	0.02%
2022/08/11	32	47.11	2	46.85	47.20	30	23,318	0.13%
2022/08/10	4.1	45.99	16	46.25	46.40	-11.9	23,541	-0.05%
2022/08/08	0	0.00	3	45.92	46.15	-3	24,081	-0.01%
2022/08/05	2	45.68	4	45.51	45.75	-2	24,454	-0.01%
2022/08/04	3.1	44.79	3	44.90	44.85	0.1	24,900	0.00%
2022/08/03	0.2	44.85	31	44.56	44.95	-30.8	25,328	-0.12%
2022/08/02	13	44.65	0	0.00	44.85	13	25,763	0.05%
2022/08/01	5	45.33	0	0.00	45.45	5	25,797	0.02%
2022/07/29	0	0.00	1	45.75	45.50	-1	25,923	0.00%
2022/07/28	36	45.64	2	45.75	45.80	34	26,137	0.13%
2022/07/27	2	45.20	0	0.00	45.25	2	26,025	0.01%
2022/07/26	3	45.45	12	45.54	45.60	-9	25,939	-0.03%
2022/07/25	1	45.50	0	0.00	45.55	1	25,920	0.00%
2022/07/22	0	0.00	2	45.10	45.00	-2	26,096	-0.01%
2022/07/21	3	44.32	1.1	45.00	45.05	1.9	25,997	0.01%
2022/07/20	4.2	45.10	16	45.13	44.90	-11.9	25,840	-0.05%
2022/07/19	2	44.90	1	44.95	44.95	1	25,852	0.00%
2022/07/18	2	44.88	5	45.12	45.20	-3	25,908	-0.01%
2022/07/15	6.1	44.23	0	0.00	44.15	6.1	25,818	0.02%
2022/07/14	11	45.05	9	45.00	45.00	2	25,713	0.01%
2022/07/13	22	45.42	6	45.50	45.50	16	25,681	0.06%
2022/07/12	1.6	44.04	4	44.06	43.80	-2.4	25,547	-0.01%
2022/07/11	1	44.80	0	0.00	45.05	1	25,405	0.00%
2022/07/08	1.1	45.23	0	0.00	44.80	1.1	25,391	0.00%
2022/07/07	3	44.65	1	45.20	45.05	2	25,204	0.01%
2022/07/06	14.2	45.15	4	45.35	44.95	10.2	24,767	0.04%
2022/07/05	0	0.00	10	46.80	46.75	-10	24,464	-0.04%
2022/07/04	32.1	45.29	0	0.00	45.50	32.1	24,130	0.13%
2022/07/01	29	49.97	12	49.80	49.70	17	23,435	0.07%
2022/06/30	12.1	51.78	1	51.70	50.90	11.1	22,938	0.05%
2022/06/29	27.1	52.64	0	0.00	52.80	27.1	22,573	0.12%
2022/06/28	0	0.00	5	53.50	53.80	-5	22,282	-0.02%
2022/06/27	2	53.90	0.1	53.60	53.50	2	22,246	0.01%
2022/06/24	0	0.00	1	53.60	53.40	-1	22,146	0.00%
2022/06/23	1	52.90	2	53.00	53.00	-1	22,070	0.00%
2022/06/22	1	53.78	101	53.30	53.00	-100	21,859	-0.46%	大賣/
2022/06/21	0	0.00	2	54.00	54.20	-2	21,818	-0.01%
2022/06/20	2	52.50	2	53.15	51.80	0	21,646	0.00%
2022/06/17	2.1	53.01	52	52.90	53.00	-49.9	21,328	-0.23%
2022/06/16	0	0.00	0.5	54.00	53.70	-0.5	21,114	0.00%
2022/06/15	4	53.60	0	0.00	53.60	4	21,307	0.02%
2022/06/14	1.4	53.65	3	53.30	53.40	-1.6	21,655	-0.01%
2022/06/13	4.1	53.51	2	53.85	53.80	2.1	21,737	0.01%
2022/06/09	1	54.80	1	54.90	54.80	0	21,695	0.00%
2022/06/08	0	0.00	2	54.90	54.80	-2	21,644	-0.01%
2022/06/07	0	0.00	2	54.55	54.80	-2	21,762	-0.01%
2022/06/06	2	54.15	9	54.67	54.80	-7	21,784	-0.03%
2022/06/02	5	54.00	6	54.50	54.50	-1	22,417	0.00%
2022/06/01	6	54.97	16	55.00	54.70	-10	22,979	-0.04%
2022/05/31	0.1	55.30	14	54.45	55.70	-13.9	22,896	-0.06%
2022/05/30	12	53.51	4	53.98	54.00	8	22,429	0.04%
2022/05/27	2	52.40	14	52.38	52.60	-12	22,288	-0.05%
2022/05/26	21	51.67	2	51.85	51.50	19	22,215	0.09%
2022/05/25	15.2	51.18	16	51.17	51.40	-0.8	22,592	0.00%
2022/05/24	14	52.41	0	0.00	52.00	14	22,536	0.06%
2022/05/23	9.2	52.39	0	0.00	52.30	9.2	22,330	0.04%
2022/05/20	1	53.20	5	53.14	52.90	-4	22,422	-0.02%
2022/05/19	1	53.10	0.1	53.00	52.70	0.9	22,386	0.00%
2022/05/18	8	54.24	0.4	54.40	54.10	7.6	22,267	0.03%
2022/05/17	4.1	52.68	2	52.65	52.60	2.1	22,037	0.01%
2022/05/16	15	52.99	5	52.90	53.20	10	21,829	0.05%
2022/05/13	7.2	54.22	6	54.52	54.30	1.2	21,687	0.01%
2022/05/12	16.8	55.26	17	54.53	54.10	-0.2	21,631	0.00%
2022/05/11	9.8	56.57	15	56.25	56.20	-5.2	21,071	-0.02%
2022/05/10	56.1	57.85	20	57.78	58.00	36.1	20,754	0.17%
2022/05/09	11.7	58.99	4	59.00	58.70	7.7	20,458	0.04%
2022/05/06	6.1	61.15	3	61.00	61.20	3.1	20,385	0.02%
2022/05/05	2	62.60	4.4	62.42	62.30	-2.4	20,764	-0.01%
2022/05/04	0	0.00	4	62.55	62.90	-4	20,627	-0.02%
2022/05/03	1	62.40	35	62.40	62.30	-34	21,465	-0.16%
2022/04/28	1	61.60	5	61.80	62.10	-4	22,381	-0.02%
2022/04/27	4	62.60	0	0.00	62.00	4	22,558	0.02%
2022/04/26	2	63.70	3	63.90	64.00	-1	22,855	0.00%
2022/04/25	2.2	63.17	5	63.58	63.80	-2.8	23,163	-0.01%
2022/04/22	6	63.38	4	63.88	64.20	2	23,431	0.01%
2022/04/21	10	63.30	0	0.00	63.90	10	24,414	0.04%
2022/04/20	0	0.00	6	63.08	63.90	-6	25,839	-0.02%
2022/04/19	0	0.00	10	62.70	62.70	-10	26,378	-0.04%
2022/04/18	1	63.20	11	62.85	62.80	-10	27,777	-0.04%
2022/04/15	2.5	64.06	1.1	64.02	64.00	1.4	27,751	0.01%
2022/04/14	0	0.00	1.5	64.87	64.70	-1.5	27,884	-0.01%
2022/04/13	0	0.00	1	65.40	65.40	-1	27,974	0.00%
2022/04/12	0	0.00	8.4	64.59	64.90	-8.4	27,981	-0.03%
2022/04/11	2.8	65.47	1.3	65.27	64.80	1.5	28,013	0.01%
2022/04/08	0.2	64.70	0	0.00	65.00	0.2	28,067	0.00%
2022/04/07	3	65.10	2.5	65.44	64.80	0.5	28,116	0.00%
2022/04/06	7	64.83	10	64.98	65.50	-3	28,488	-0.01%
2022/04/01	0	64.90	7	64.79	65.00	-7	28,650	-0.02%
2022/03/31	2	64.35	2.1	64.70	64.50	0	28,580	0.00%
2022/03/30	100	64.50	2	64.25	64.40	98	28,688	0.34%
2022/03/28	0	0.00	8	63.00	63.30	-8	28,632	-0.03%
2022/03/25	20	63.50	1	63.70	63.50	19	28,679	0.07%
2022/03/24	3	63.87	1	63.60	64.30	2	28,745	0.01%
2022/03/23	0	0.00	7.4	64.68	64.80	-7.4	28,715	-0.03%
2022/03/22	1	63.40	1	63.50	63.60	0	28,460	0.00%
2022/03/21	0	0.00	21	63.31	63.60	-21	28,562	-0.07%
2022/03/18	16	63.40	2	63.55	63.30	14	28,550	0.05%
2022/03/17	0	0.00	1	62.90	63.10	-1	28,392	0.00%
2022/03/16	8	61.70	0	0.00	62.00	8	28,028	0.03%
2022/03/14	4	61.03	2.1	61.30	61.20	1.9	27,942	0.01%
2022/03/11	0.4	60.40	2.2	60.50	60.30	-1.8	28,019	-0.01%
2022/03/10	53	59.63	0	0.00	60.30	53	28,069	0.19%
2022/03/09	53.6	59.29	1	58.90	59.00	52.6	27,951	0.19%
2022/03/08	3.2	58.40	13.8	58.15	58.50	-10.6	27,980	-0.04%
2022/03/07	9.1	59.17	7.7	59.24	59.40	1.4	27,493	0.01%
2022/03/04	9	61.38	2	61.50	61.20	7	27,369	0.03%
2022/03/03	8	62.08	1	62.20	62.10	7	27,473	0.03%
2022/03/02	5	61.96	0	0.00	62.00	5	28,000	0.02%
2022/03/01	1	61.70	0	0.00	62.60	1	28,021	0.00%
2022/02/25	34.5	62.38	1.3	62.40	62.30	33.2	27,836	0.12%
2022/02/24	9	63.01	103	63.09	63.00	-94	27,194	-0.35%	大賣/
2022/02/23	28	63.78	101	63.70	63.70	-73	26,972	-0.27%	大賣/
2022/02/22	11	63.57	3.1	63.64	63.70	8	27,302	0.03%
2022/02/21	3	64.30	8	64.30	64.60	-5	27,870	-0.02%
2022/02/18	2	64.20	1	64.60	64.60	1	28,908	0.00%
2022/02/17	2	64.60	53.3	64.42	64.70	-51.3	28,921	-0.18%
2022/02/16	50.1	64.60	4	64.60	64.80	46.1	29,058	0.16%
2022/02/15	1	64.40	1	64.80	64.30	0	29,080	0.00%
2022/02/14	39.3	64.00	24	64.20	64.20	15.3	28,997	0.05%
2022/02/11	5	65.30	4	65.30	65.60	1	28,556	0.00%
2022/02/10	13.4	65.29	100	65.40	65.80	-86.6	28,542	-0.30%
2022/02/09	8	66.35	1	66.00	66.00	7	28,438	0.02%
2022/02/08	4	65.98	7	66.10	66.00	-3	28,310	-0.01%
2022/02/07	2	64.70	10	64.68	65.70	-8	28,037	-0.03%
2022/01/26	14	63.31	8	63.44	63.30	6	27,436	0.02%
2022/01/25	23.2	62.77	0	0.00	63.00	23.2	27,281	0.08%
2022/01/24	52.1	64.49	5	64.18	64.30	47.1	26,533	0.18%
2022/01/21	9.7	64.61	4	64.30	64.40	5.7	26,308	0.02%
2022/01/20	1.1	66.05	15	65.31	65.80	-13.9	25,817	-0.05%
2022/01/19	21	66.10	24	65.99	66.10	-3	25,418	-0.01%
2022/01/18	8.1	66.78	1.3	66.44	66.90	6.8	25,119	0.03%
2022/01/17	16	66.81	33	66.79	66.50	-17	24,722	-0.07%
2022/01/14	38	67.47	13	67.23	67.70	25	24,258	0.10%
2022/01/13	23	65.73	41	65.95	67.40	-18	23,316	-0.08%
2022/01/12	26	64.40	19	64.64	64.70	7	21,953	0.03%
2022/01/11	30	63.39	39	63.97	64.50	-9	21,511	-0.04%
2022/01/10	13	61.95	0.1	62.10	62.10	12.9	20,409	0.06%
2022/01/07	9	62.01	8	62.26	62.00	1	20,966	0.00%
2022/01/06	0	0.00	1	62.00	62.00	-1	20,926	0.00%
2022/01/05	1	61.70	4	61.70	61.90	-3	21,025	-0.01%
2022/01/04	1.2	61.63	4	61.88	62.00	-2.8	21,301	-0.01%
2022/01/03	55.1	62.16	12	61.78	61.60	43	21,247	0.20%
2021/12/30	0	0.00	12	62.58	62.50	-12	21,312	-0.06%
2021/12/29	19	63.05	9.7	63.00	63.00	9.3	21,562	0.04%
2021/12/28	5	62.12	25.8	62.00	62.30	-20.8	21,270	-0.10%
2021/12/27	0	0.00	20	61.30	61.30	-20	21,022	-0.10%
2021/12/24	13	61.12	11	61.15	61.10	2	21,269	0.01%
2021/12/23	2.2	60.31	1	60.30	60.50	1.2	21,191	0.01%
2021/12/22	2	60.15	0.4	60.30	60.30	1.6	21,569	0.01%
2021/12/21	0	0.00	5	60.20	60.30	-5	21,880	-0.02%
2021/12/20	6	60.00	2.1	59.90	59.90	3.9	22,127	0.02%
2021/12/17	3	60.40	3	60.43	60.50	0	22,128	0.00%
2021/12/16	0	0.00	4	60.25	60.30	-4	22,181	-0.02%
2021/12/15	0.2	60.20	9	60.00	59.80	-8.8	23,144	-0.04%
2021/12/14	7	60.20	5	60.20	60.20	2	23,418	0.01%
2021/12/13	0	0.00	11	61.22	60.70	-11	23,489	-0.05%
2021/12/10	4	60.73	5	60.58	60.50	-1	23,478	0.00%
2021/12/09	12	60.73	6	60.70	60.70	6	23,745	0.03%
2021/12/08	5	60.84	14	60.96	60.70	-9	24,282	-0.04%
2021/12/07	1	60.40	4	59.80	60.70	-3	24,250	-0.01%
2021/12/06	10	59.71	0	0.00	60.00	10	24,185	0.04%
2021/12/03	2	60.00	1	59.90	59.90	1	24,450	0.00%
2021/12/02	14	59.39	0	0.00	59.50	14	24,487	0.06%
2021/12/01	5	59.58	6	59.83	59.90	-1	24,530	0.00%
2021/11/30	14	59.42	0	0.00	60.00	14	24,737	0.06%
2021/11/29	12	59.44	3	59.57	59.30	9	24,589	0.04%
2021/11/26	21	60.39	21	60.29	60.20	0	24,564	0.00%
2021/11/25	13	61.20	6	61.08	61.60	7	24,616	0.03%
2021/11/24	33	61.30	14	61.44	61.10	19	25,499	0.07%
2021/11/23	5	61.08	2	61.15	60.80	3	26,165	0.01%
2021/11/22	4	61.13	14	61.37	61.10	-10	26,300	-0.04%
2021/11/19	27	61.96	7.1	62.19	61.80	19.9	26,148	0.08%
2021/11/18	39.1	62.90	20	62.86	63.00	19.1	26,009	0.07%
2021/11/17	18	61.33	39	61.06	62.20	-21	25,582	-0.08%
2021/11/16	0	0.00	7	59.81	60.00	-7	24,753	-0.03%
2021/11/15	3	59.63	12	59.70	59.70	-9	25,028	-0.04%
2021/11/12	18	58.91	30.1	58.85	58.90	-12.1	25,037	-0.05%
2021/11/11	3	58.57	3	58.67	58.60	0	25,109	0.00%
2021/11/10	3	58.43	0	0.00	58.60	3	25,537	0.01%
2021/11/09	4.4	58.36	0	0.00	58.50	4.4	25,888	0.02%
2021/11/08	5	58.52	20	58.70	58.70	-15	26,117	-0.06%
2021/11/05	10	58.20	0	0.00	58.50	10	26,758	0.04%
2021/11/04	4	58.18	14	58.22	57.90	-10	26,864	-0.04%
2021/11/03	3	57.73	1	57.40	57.60	2	27,081	0.01%
2021/11/02	4	57.80	2	57.50	57.40	2	27,239	0.01%
2021/11/01	3	57.80	1	58.30	57.60	2	27,260	0.01%
2021/10/29	1.1	57.90	1	58.30	58.10	0.1	27,334	0.00%
2021/10/28	1	58.20	0	0.00	58.10	1	27,308	0.00%
2021/10/27	9.2	58.51	5	58.36	58.70	4.2	27,635	0.02%
2021/10/26	4	58.78	2	59.00	59.10	2	27,866	0.01%
2021/10/25	10	58.40	1	58.40	58.40	9	28,078	0.03%
2021/10/22	4	58.40	34.3	58.30	58.30	-30.3	29,110	-0.10%
2021/10/21	0.2	58.70	6	58.80	58.70	-5.8	29,638	-0.02%
2021/10/20	1	58.30	0	0.00	58.30	1	30,673	0.00%
2021/10/19	3	58.50	0	0.00	58.40	3	31,486	0.01%
2021/10/18	11	58.69	6	58.82	58.70	5	32,501	0.02%
2021/10/15	24	57.63	27	58.01	58.30	-3	32,787	-0.01%
2021/10/14	1	56.70	2	56.75	56.60	-1	33,317	0.00%
2021/10/13	4	56.10	21	56.53	56.20	-17	33,994	-0.05%
2021/10/12	7	55.97	9	56.18	56.40	-2	34,767	-0.01%
2021/10/08	5	57.14	4	57.00	57.10	1	35,161	0.00%
2021/10/07	4.1	57.42	0	0.00	57.10	4.1	35,822	0.01%
2021/10/06	2	56.50	5.6	57.00	57.10	-3.6	36,388	-0.01%
2021/10/05	1	56.40	1	56.00	56.40	0	37,311	0.00%
2021/10/04	10	56.90	5	56.72	56.60	5	37,369	0.01%
2021/10/01	3	56.77	11	56.79	56.90	-8	37,567	-0.02%
2021/09/30	2	57.80	0	0.00	57.90	2	37,394	0.01%
2021/09/29	7.2	57.62	7	57.96	58.00	0.2	37,382	0.00%
2021/09/28	11	59.04	1	59.00	59.00	10	37,072	0.03%
2021/09/27	0	0.00	7.3	58.41	58.70	-7.3	36,833	-0.02%
2021/09/24	5.5	58.01	6	58.10	57.80	-0.5	36,647	0.00%
2021/09/23	52	57.40	62.2	57.49	57.50	-10.2	36,726	-0.03%
2021/09/22	24	56.53	48.6	56.79	56.80	-24.6	36,863	-0.07%
2021/09/17	14.2	59.17	12	59.02	58.90	2.2	35,916	0.01%
2021/09/16	2.1	59.40	27	59.79	59.70	-24.9	35,754	-0.07%
2021/09/15	4.1	59.35	9	59.64	59.50	-4.9	35,725	-0.01%
2021/09/14	15	60.25	6	59.85	59.80	9	36,050	0.03%
2021/09/13	38.3	59.48	14	59.65	59.90	24.3	35,934	0.07%
2021/09/10	0	0.00	8.3	59.18	59.20	-8.3	36,179	-0.02%
2021/09/09	6	57.97	15	58.16	58.70	-9	36,410	-0.02%
2021/09/08	30	58.46	9.1	58.28	58.50	20.9	36,458	0.06%
2021/09/07	9	59.09	4	59.13	59.20	5	36,413	0.01%
2021/09/06	5	59.10	11	59.36	59.20	-6	36,440	-0.02%
2021/09/03	31	59.40	25	59.42	59.60	6	36,509	0.02%
2021/09/02	5	58.38	10.6	58.60	58.70	-5.6	36,261	-0.02%
2021/09/01	8	59.32	15	59.72	59.20	-7	36,128	-0.02%
2021/08/31	11.5	59.16	5.1	59.47	59.60	6.4	35,983	0.02%
2021/08/30	17	58.67	41.9	58.75	59.50	-24.9	35,573	-0.07%
2021/08/27	13	57.40	31.2	57.08	57.70	-18.2	34,791	-0.05%
2021/08/26	3	56.00	14	55.90	56.00	-11	34,212	-0.03%
2021/08/25	8	55.80	5	55.76	56.00	3	34,213	0.01%
2021/08/24	0	0.00	1	55.80	55.80	-1	34,194	0.00%
2021/08/23	22.2	54.82	4	55.05	55.10	18.2	34,292	0.05%
2021/08/20	7	53.51	9	54.17	53.70	-2	34,591	-0.01%
2021/08/19	6	53.88	2	53.70	53.80	4	35,416	0.01%
2021/08/18	124	54.11	1	54.20	54.40	123	35,187	0.35%	大買/鉅額交易
2021/08/17	0	0.00	4	54.85	54.70	-4	35,285	-0.01%
2021/08/16	12.2	53.89	4	54.30	54.30	8.2	35,474	0.02%
2021/08/13	6	55.05	0	0.00	55.00	6	36,182	0.02%
2021/08/12	0	0.00	10.3	56.00	56.00	-10.3	36,421	-0.03%
2021/08/11	4.1	55.90	48	56.00	56.00	-43.9	37,296	-0.12%
2021/08/10	6.3	55.02	3	55.00	54.90	3.3	37,950	0.01%
2021/08/09	0.1	54.60	3	55.40	55.20	-2.9	38,888	-0.01%
2021/08/06	2	54.90	0	0.00	55.10	2	39,246	0.01%
2021/08/05	8.1	55.20	7	55.29	55.20	1.1	40,324	0.00%
2021/08/04	8	55.25	38	55.36	55.20	-30	42,419	-0.07%
2021/08/03	9	55.04	21	55.35	55.40	-12	44,489	-0.03%
2021/08/02	3	55.47	12	54.99	55.80	-9	45,914	-0.02%
2021/07/30	12	54.15	4	54.15	54.30	8	46,113	0.02%
2021/07/29	26	54.13	4	54.33	54.80	22	46,829	0.05%
2021/07/28	28	53.79	7	53.64	53.80	21	47,764	0.04%
2021/07/27	10	55.32	121	55.48	55.00	-111	47,571	-0.23%	大賣/鉅額交易
2021/07/26	64.3	57.26	12	57.03	56.20	52.3	48,078	0.11%
2021/07/23	110.8	60.27	69.1	59.95	60.30	41.7	47,224	0.09%	大買/
2021/07/22	6	60.10	42	59.62	60.10	-36	46,760	-0.08%
2021/07/21	19	58.28	24.2	58.24	58.30	-5.2	46,106	-0.01%
2021/07/20	43	58.17	67	58.22	57.90	-24	46,010	-0.05%
2021/07/19	145.2	60.37	121.1	59.77	59.70	24.1	45,057	0.05%	大買/大賣/
2021/07/16	46.1	59.18	22.7	59.26	59.80	23.4	44,842	0.05%
2021/07/15	120	58.08	9	58.21	58.10	111	44,376	0.25%	大買/鉅額交易
2021/07/14	33	56.88	30	56.95	57.00	3	44,314	0.01%
2021/07/13	22.3	56.55	48.1	56.49	56.10	-25.8	44,523	-0.06%
2021/07/12	36	56.04	18	56.36	55.70	18	44,050	0.04%
2021/07/09	8	53.85	1	53.80	53.80	7	43,356	0.02%
2021/07/08	4.1	54.59	16	54.46	54.40	-11.9	43,206	-0.03%
2021/07/07	5.8	53.81	3	53.80	54.00	2.8	43,295	0.01%
2021/07/05	3.1	54.20	0	0.00	54.20	3.1	44,023	0.01%
2021/07/02	7	54.00	3	54.00	53.90	4	44,053	0.01%
2021/07/01	5	53.90	28	54.18	53.90	-23	44,129	-0.05%
2021/06/30	103	54.09	0	0.00	53.90	103	44,225	0.23%	大買/鉅額交易
2021/06/29	19	53.87	0	0.00	53.70	19	44,258	0.04%
2021/06/28	1	54.20	1	54.30	54.30	0	44,316	0.00%
2021/06/25	3.1	54.10	4	54.40	54.30	-1	44,617	0.00%
2021/06/24	1	53.70	1	53.60	53.80	0	44,881	0.00%
2021/06/23	1	53.10	9.4	53.96	54.10	-8.4	45,398	-0.02%
2021/06/22	2	52.85	2	52.65	52.60	0	45,248	0.00%
2021/06/21	36	51.86	2	52.10	52.00	34	45,507	0.07%
2021/06/18	1	53.60	10.9	53.54	53.60	-9.9	45,701	-0.02%
2021/06/16	0.1	54.40	0	0.00	54.30	0.1	46,507	0.00%
2021/06/15	32	54.39	6.3	54.62	54.30	25.7	46,545	0.06%
2021/06/11	21.8	54.71	25.2	54.54	54.50	-3.4	46,897	-0.01%
2021/06/10	0	0.00	17	54.57	54.70	-17	46,959	-0.04%
2021/06/09	21	54.15	0	0.00	54.30	21	47,718	0.04%
2021/06/08	1	54.80	5	54.60	54.80	-4	48,075	-0.01%
2021/06/07	28	54.35	3.3	53.87	54.70	24.8	49,977	0.05%
2021/06/04	13	54.89	22.3	55.02	55.00	-9.3	50,528	-0.02%
2021/06/03	2	55.85	3	56.47	55.80	-1	51,515	0.00%
2021/06/02	0	0.00	11	55.96	56.30	-11	51,779	-0.02%
2021/06/01	101.3	55.80	0	0.00	55.80	101.3	51,618	0.20%	大買/鉅額交易
2021/05/31	0.1	55.70	12.1	55.93	55.90	-12.1	51,771	-0.02%
2021/05/28	3	55.27	35	55.29	55.50	-32	51,748	-0.06%
2021/05/27	24	53.36	9	53.87	54.40	15	51,388	0.03%
2021/05/26	1	54.10	24	54.00	54.40	-23	51,390	-0.04%
2021/05/25	3	54.36	9	54.46	54.30	-6	52,113	-0.01%
2021/05/24	7	53.51	2	53.80	53.90	5	52,112	0.01%
2021/05/21	29	55.08	40	54.89	54.20	-11	52,164	-0.02%
2021/05/20	10	53.58	32	53.52	53.30	-22	51,138	-0.04%
2021/05/19	71	54.24	24	53.77	54.30	47	50,805	0.09%
2021/05/18	20	52.69	57.6	53.26	53.50	-37.5	50,042	-0.08%
2021/05/17	44	49.58	141	49.71	48.65	-97	49,415	-0.20%	大賣/
2021/05/14	131.1	52.28	14	51.54	51.50	117.1	48,429	0.24%	大買/鉅額交易
2021/05/13	44	51.30	27.2	50.55	51.10	16.8	47,837	0.04%
2021/05/12	72.3	53.56	69.3	53.46	52.30	3	46,707	0.01%
2021/05/11	153.1	58.35	217	56.25	56.60	-63.9	44,799	-0.14%	大買/大賣/
2021/05/10	82.1	56.24	89	57.88	58.20	-7	42,722	-0.02%
2021/05/07	78.1	54.99	38	55.06	55.10	40.1	41,585	0.10%
2021/05/06	24.3	55.20	127.8	54.03	54.40	-103.6	41,421	-0.25%	大賣/鉅額交易
2021/05/05	37	53.45	55	53.38	53.60	-18	40,596	-0.04%
2021/05/04	27.1	51.57	80	51.64	51.70	-53	39,590	-0.13%
2021/05/03	99.1	53.38	95.3	53.31	52.60	3.7	38,914	0.01%
2021/04/29	10.4	52.33	12.5	52.46	52.30	-2.1	38,083	-0.01%
2021/04/28	20	53.10	45	52.76	53.00	-25	37,858	-0.07%
2021/04/27	6	52.65	21.4	52.67	52.90	-15.4	37,854	-0.04%
2021/04/26	53.1	51.87	42.3	51.92	52.10	10.8	37,332	0.03%
2021/04/23	2	50.65	2	50.75	50.90	0	37,028	0.00%
2021/04/22	12	51.20	44	50.52	50.70	-32	37,188	-0.09%
2021/04/21	30.1	50.75	34	50.72	50.90	-4	36,739	-0.01%
2021/04/20	66	51.25	3	51.00	51.40	63	36,446	0.17%
2021/04/19	41.1	50.64	71.2	51.40	51.60	-30.2	36,139	-0.08%
2021/04/16	4	49.56	12.3	49.34	49.85	-8.3	35,728	-0.02%
2021/04/15	4	49.45	25.1	49.52	49.80	-21.1	36,111	-0.06%
2021/04/14	50.1	48.44	82	48.86	48.55	-32	35,836	-0.09%
2021/04/13	9	49.37	5.7	49.08	49.00	3.3	35,813	0.01%
2021/04/12	69	48.66	29	48.72	48.80	40	35,490	0.11%
2021/04/09	11	47.27	20.4	47.35	47.25	-9.4	34,922	-0.03%
2021/04/08	5	47.57	3	47.70	47.65	2	34,974	0.01%
2021/04/07	19.1	47.85	45	47.78	48.00	-25.9	35,423	-0.07%
2021/04/06	14.1	47.93	5.2	48.04	48.00	8.9	35,289	0.03%
2021/04/01	8.1	48.02	4	48.04	47.95	4.1	35,054	0.01%
2021/03/31	7.4	47.92	4	47.91	47.95	3.4	34,785	0.01%
2021/03/30	4	47.73	10.2	47.78	48.00	-6.2	34,421	-0.02%
2021/03/29	15	47.95	4.4	48.11	48.00	10.6	34,025	0.03%
2021/03/26	14	47.31	12	47.49	47.60	2	33,554	0.01%
2021/03/25	5	46.76	27.8	46.80	46.85	-22.8	32,936	-0.07%
2021/03/24	13	46.40	1	46.50	46.50	12	32,734	0.04%
2021/03/23	21	46.67	57.3	46.72	46.80	-36.3	32,299	-0.11%
2021/03/22	2	44.73	13	45.40	45.60	-11	31,355	-0.04%
2021/03/19	29.2	45.22	40.2	44.83	44.60	-11	31,210	-0.04%
2021/03/18	6	45.86	59	45.70	45.45	-53	30,492	-0.17%
2021/03/17	34.9	45.91	8.1	45.69	45.80	26.8	30,786	0.09%
2021/03/16	16	46.41	49	46.39	46.45	-33	30,652	-0.11%
2021/03/15	69.4	46.73	50	46.81	46.70	19.4	30,476	0.06%
2021/03/12	1	45.90	18	45.83	45.90	-17	29,745	-0.06%
2021/03/11	56.2	45.94	36.3	45.80	45.75	19.8	29,369	0.07%
2021/03/10	3	44.32	41	44.49	44.55	-38	27,637	-0.14%
2021/03/09	39.1	44.16	55.1	44.01	44.30	-16	27,111	-0.06%
2021/03/08	19	43.03	8	43.08	42.90	11	26,040	0.04%
2021/03/05	0	0.00	1	42.50	42.55	-1	25,732	0.00%
2021/03/04	8	42.41	0	0.00	42.35	8	26,329	0.03%
2021/03/03	19.3	42.65	15	42.45	42.55	4.3	26,140	0.02%
2021/03/02	2	42.35	29	42.53	41.90	-27	25,848	-0.10%
2021/02/26	64	42.55	6.2	42.86	41.95	57.8	25,574	0.23%
2021/02/25	45.3	43.39	51.2	43.20	43.60	-5.9	24,484	-0.02%
2021/02/24	15.5	42.87	24	42.68	42.65	-8.5	23,685	-0.04%
2021/02/23	3.2	42.41	35	42.46	42.70	-31.8	23,411	-0.14%
2021/02/22	10	41.92	21	41.96	42.05	-11	23,044	-0.05%
2021/02/19	6	41.90	5.2	41.79	41.85	0.8	23,212	0.00%
2021/02/18	27	42.08	37.3	42.32	42.20	-10.3	23,510	-0.04%
2021/02/17	6	41.50	71.4	41.67	41.95	-65.4	23,256	-0.28%
2021/02/05	13	40.65	15	40.63	40.60	-2	22,569	-0.01%
2021/02/04	10	40.50	9	40.59	40.70	1	22,690	0.00%
2021/02/03	118	40.31	0	0.00	40.30	118	23,248	0.51%	大買/鉅額交易
2021/02/02	14	40.30	0	0.00	40.30	14	23,781	0.06%
2021/02/01	8	40.04	4.1	39.90	39.90	3.9	23,619	0.02%
2021/01/29	23.2	40.00	1	39.95	39.90	22.2	23,454	0.09%
2021/01/28	3	40.05	1	40.10	40.10	2	23,051	0.01%
2021/01/27	2	40.55	5	40.65	40.50	-3	22,758	-0.01%
2021/01/26	17	40.56	2	40.60	40.50	15	22,636	0.07%
2021/01/25	12	40.90	3	40.90	41.00	9	22,281	0.04%
2021/01/22	15	40.60	0	0.00	40.55	15	22,278	0.07%
2021/01/21	13	40.68	105	40.66	40.65	-92	22,163	-0.42%	大賣/
2021/01/20	15	40.92	14.1	40.83	40.65	0.9	22,023	0.00%
2021/01/19	4.2	41.42	2	41.45	41.35	2.2	21,456	0.01%
2021/01/18	4	41.23	26	41.27	41.20	-22	21,418	-0.10%
2021/01/15	2	42.05	0	0.00	41.80	2	21,144	0.01%
2021/01/14	9	42.29	19	42.29	42.50	-10	20,941	-0.05%
2021/01/13	4	42.35	129	42.31	42.40	-125	20,773	-0.60%	大賣/鉅額交易
2021/01/12	14	42.84	0	42.65	42.30	14	20,539	0.07%
2021/01/11	29	42.76	7.1	42.86	42.60	21.9	20,111	0.11%
2021/01/08	8	42.68	26.1	42.60	42.85	-18.1	19,630	-0.09%
2021/01/07	5	41.72	2	42.00	41.90	3	19,033	0.02%
2021/01/06	6	41.93	0	0.00	41.55	6	18,772	0.03%
2021/01/05	9	42.06	2	42.08	42.10	7	18,538	0.04%
2021/01/04	110	42.08	5	41.91	42.05	105	18,450	0.57%	大買/鉅額交易
2020/12/31	21	42.35	4	42.30	42.25	17	18,361	0.09%
2020/12/30	9	42.00	74	41.68	42.20	-65	18,042	-0.36%
2020/12/29	8	41.39	15	41.35	41.35	-7	17,439	-0.04%
2020/12/28	12	41.32	0	0.00	41.30	12	17,426	0.07%
2020/12/25	0	0.00	3	41.10	41.15	-3	17,445	-0.02%
2020/12/24	11	41.10	0.9	41.00	41.00	10.1	17,480	0.06%
2020/12/23	6	41.01	105	40.98	40.95	-99	17,482	-0.57%	大賣/
2020/12/22	2	41.20	0	0.00	41.05	2	17,563	0.01%
2020/12/21	0	0.00	12	41.25	41.55	-12	17,838	-0.07%
2020/12/18	1	41.25	2	41.20	41.20	-1	17,909	-0.01%
2020/12/16	1	41.30	1	41.40	41.55	0	18,034	0.00%
2020/12/15	7	41.02	1	40.95	41.10	6	18,107	0.03%
2020/12/14	11	42.01	4	41.79	41.80	7	18,052	0.04%
2020/12/11	18	41.94	14	41.79	41.95	4	17,874	0.02%
2020/12/10	9	41.33	200	41.34	41.45	-191	17,252	-1.11%	大賣/鉅額交易
2020/12/09	1	40.65	69	40.82	41.00	-68	16,918	-0.40%
2020/12/08	2	40.60	3.1	40.94	40.95	-1.1	16,800	-0.01%
2020/12/07	13.1	40.79	5	40.82	40.95	8.1	16,625	0.05%
2020/12/04	23	40.33	6	40.61	40.75	17	16,401	0.10%
2020/12/03	23.2	40.35	0	0.00	40.30	23.2	16,082	0.14%
2020/12/02	1	40.50	1	40.50	40.50	0	15,847	0.00%
2020/12/01	3	40.53	31	40.52	40.70	-28	15,754	-0.18%
2020/11/30	133	40.70	0.4	41.35	40.40	132.6	15,706	0.84%	大買/鉅額交易
2020/11/27	22	41.30	3	41.38	41.35	19	15,118	0.13%
2020/11/26	30	41.35	1	41.40	41.50	29	15,129	0.19%
2020/11/25	2	41.80	22	41.72	41.45	-20	15,243	-0.13%
2020/11/24	0	0.00	27.1	41.66	41.50	-27.1	15,216	-0.18%
2020/11/23	4.5	41.61	72	41.71	41.70	-67.5	15,219	-0.44%
2020/11/20	42	41.08	1.8	41.20	41.30	40.2	15,158	0.27%
2020/11/19	82	41.57	0	0.00	41.50	82	15,078	0.54%
2020/11/18	25	41.79	65	41.76	41.80	-40	14,889	-0.27%
2020/11/17	16	41.23	30.5	41.34	41.50	-14.5	14,523	-0.10%
2020/11/16	2	40.88	3	40.95	40.95	-1	14,234	-0.01%
2020/11/13	21	40.46	3	40.55	40.55	18	14,240	0.13%
2020/11/12	102	40.45	14.6	40.76	40.55	87.4	14,160	0.62%	大買/
2020/11/11	125	40.92	9	41.01	41.25	116	13,958	0.83%	大買/鉅額交易
2020/11/10	0	0.00	55.3	40.21	40.40	-55.3	13,287	-0.42%
2020/11/09	0	0.00	2	39.58	39.60	-2	12,736	-0.02%
2020/11/06	0.2	39.15	1	39.10	39.30	-0.8	12,766	-0.01%
2020/11/05	1	39.00	20	39.15	39.20	-19	12,944	-0.15%
2020/11/04	0	0.00	20.1	39.05	39.15	-20.1	13,025	-0.15%
2020/11/03	1	38.85	0	0.00	38.90	1	12,916	0.01%
2020/11/02	0	0.00	1	38.50	38.65	-1	12,939	-0.01%
2020/10/30	1	38.25	0	0.00	38.40	1	12,953	0.01%
2020/10/29	3	38.20	2	38.25	38.15	1	12,795	0.01%
2020/10/27	4	38.60	0	0.00	38.60	4	13,093	0.03%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	0	0.00	3	38.45	38.40	-3	13,560	-0.02%
2020/10/20	1	38.25	15	38.33	38.45	-14	13,633	-0.10%
2020/10/19	3	38.37	2	38.35	38.40	1	13,674	0.01%
2020/10/16	2	38.20	0.2	38.35	38.15	1.8	13,761	0.01%
2020/10/15	6	38.29	1	38.30	38.20	5	13,918	0.04%
2020/10/14	3	38.72	0	0.00	38.60	3	13,826	0.02%
2020/10/13	4	38.45	1	38.45	38.45	3	13,800	0.02%
2020/10/12	4	38.41	3	38.60	38.60	1	13,841	0.01%
2020/10/08	2	38.45	8	38.45	38.45	-6	13,875	-0.04%
2020/10/06	0.3	38.75	1	38.75	38.65	-0.7	13,931	-0.01%
2020/10/05	3	38.55	0	0.00	38.45	3	14,007	0.02%
2020/09/29	0	0.00	2	38.73	38.70	-2	14,196	-0.01%
2020/09/28	5	38.41	4	38.20	38.55	1	14,372	0.01%
2020/09/25	32	38.09	1	38.00	38.10	31	14,579	0.21%
2020/09/24	15	38.09	10	38.00	38.00	5	14,574	0.03%
2020/09/23	1	38.85	1	38.75	39.00	0	14,327	0.00%
2020/09/22	3	38.95	0	0.00	39.00	3	14,432	0.02%
2020/09/21	2	39.20	5	39.20	39.10	-3	14,877	-0.02%
2020/09/17	3	39.77	0	0.00	39.65	3	14,810	0.02%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/11	2.2	39.81	1	39.80	39.90	1.2	15,115	0.01%
2020/09/10	2	39.45	2	39.38	39.75	0	15,285	0.00%
2020/09/08	4	39.36	0	0.00	39.55	4	15,642	0.03%
2020/09/07	2	39.38	52	39.55	39.35	-50	15,853	-0.32%
2020/09/04	16	39.52	11	39.41	39.45	5	16,308	0.03%
2020/09/03	8	39.88	1.1	39.76	39.85	6.9	16,380	0.04%
2020/09/02	1	39.80	0	39.75	39.55	1	16,465	0.01%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	1	39.85	0	0.00	39.85	1	16,599	0.01%
2020/08/28	4	39.95	1	40.05	39.95	3	16,722	0.02%
2020/08/27	1	40.15	0.1	40.10	40.00	0.9	17,168	0.01%
2020/08/26	1	40.25	0	40.50	40.55	1	17,279	0.01%
2020/08/25	10	40.44	1.1	40.50	40.50	8.9	17,329	0.05%
2020/08/24	0	0.00	2	39.90	39.90	-2	17,594	-0.01%
2020/08/21	14	39.89	13	39.91	39.85	1	17,819	0.01%
2020/08/20	31	39.82	2	40.00	39.80	29	17,855	0.16%
2020/08/19	1	40.80	3	40.83	40.55	-2	17,898	-0.01%
2020/08/18	3	40.45	3	40.53	40.60	0	17,722	0.00%
2020/08/17	0	0.00	26	40.54	40.70	-26	17,842	-0.15%
2020/08/14	2	40.30	1	40.30	40.30	1	17,866	0.01%
2020/08/13	0	0.00	16	40.58	40.70	-16	17,963	-0.09%
2020/08/12	0	0.00	6	40.34	40.45	-6	17,944	-0.03%
2020/08/11	5	39.99	4	40.04	39.95	1	17,791	0.01%
2020/08/10	1	40.30	1	40.45	40.45	0	17,663	0.00%
2020/08/07	2	39.88	0	0.00	39.85	2	17,607	0.01%
2020/08/06	8.8	40.12	4.1	40.09	40.20	4.8	17,597	0.03%
2020/08/05	1	39.75	0	39.90	39.85	1	17,608	0.01%
2020/08/04	1	39.55	4	39.50	39.80	-3	17,688	-0.02%
2020/08/03	14	39.49	2.5	39.29	39.25	11.5	17,735	0.06%
2020/07/31	8	39.71	0	0.00	39.60	8	17,563	0.05%
2020/07/30	2	39.83	0.1	40.10	40.10	1.9	17,425	0.01%
2020/07/29	6	39.95	5.4	40.13	40.10	0.6	17,321	0.00%
2020/07/28	11	39.73	9	39.73	39.65	2	17,566	0.01%
2020/07/27	12	40.02	6	40.09	39.75	6	17,939	0.03%
2020/07/23	0	0.00	2.5	40.44	40.35	-2.5	17,974	-0.01%
2020/07/22	3	40.48	2.3	40.58	40.65	0.7	18,028	0.00%
2020/07/21	2	40.70	1	40.45	40.40	1	17,927	0.01%
2020/07/20	13	40.46	4	40.50	40.40	9	17,759	0.05%
2020/07/17	1	40.60	27	40.61	40.50	-26	17,823	-0.15%
2020/07/16	2	40.65	5.2	40.70	40.55	-3.2	17,975	-0.02%
2020/07/15	10	40.73	6.2	40.72	40.65	3.8	17,924	0.02%
2020/07/14	1	40.65	6	40.70	40.70	-5	18,075	-0.03%
2020/07/13	21	40.60	3	40.63	40.95	18	18,211	0.10%
2020/07/10	14	40.43	10	40.40	40.25	4	18,277	0.02%
2020/07/09	0	0.00	5.2	40.95	40.60	-5.2	18,417	-0.03%
2020/07/08	15	40.85	33	40.87	40.95	-18	18,388	-0.10%
2020/07/07	1.9	41.16	19	41.15	40.95	-17.1	18,681	-0.09%
2020/07/06	3	40.83	26	41.10	41.25	-23	18,613	-0.12%
2020/07/03	4	40.63	16	40.67	40.75	-12	18,579	-0.06%
2020/07/02	0	0.00	2	40.38	40.30	-2	18,729	-0.01%
2020/07/01	6	40.18	0	0.00	40.35	6	18,993	0.03%
2020/06/30	11	41.92	21	41.92	41.85	-10	18,782	-0.05%
2020/06/29	19	41.90	14	41.91	41.90	5	18,456	0.03%
2020/06/24	1	42.40	3	42.22	42.20	-2	18,341	-0.01%
2020/06/23	10	42.11	12	42.29	42.30	-2	18,481	-0.01%
2020/06/22	11	42.04	16	42.06	42.10	-5	18,405	-0.03%
2020/06/19	1	42.05	7	42.01	42.10	-6	18,574	-0.03%
2020/06/18	9	42.15	17	42.04	42.15	-8	18,626	-0.04%
2020/06/17	1	42.05	8	42.13	42.20	-7	18,642	-0.04%
2020/06/16	4	41.70	13.5	41.66	41.90	-9.5	19,027	-0.05%
2020/06/15	1	41.70	6	41.32	40.90	-5	19,490	-0.03%
2020/06/12	14.5	40.62	5.7	40.68	40.70	8.8	19,726	0.04%
2020/06/11	30	41.31	5	42.21	41.00	25	20,145	0.12%
2020/06/10	14.2	42.30	64	42.27	42.35	-49.8	20,108	-0.25%
2020/06/09	2	41.93	6	41.95	42.00	-4	20,714	-0.02%
2020/06/08	3	41.85	23	41.87	41.90	-20	21,246	-0.09%
2020/06/05	1	41.40	1	41.70	41.60	0	21,311	0.00%
2020/06/04	2	41.45	10	41.45	41.55	-8	21,536	-0.04%
2020/06/03	0	0.00	19	41.06	41.40	-19	21,897	-0.09%
2020/06/02	2.5	40.32	0.1	40.30	40.35	2.4	21,748	0.01%
2020/06/01	0.5	40.20	1	40.45	40.25	-0.5	21,626	0.00%
2020/05/29	0.3	40.00	0	0.00	40.05	0.3	21,638	0.00%
2020/05/28	2	39.73	2	40.03	39.50	0	21,492	0.00%
2020/05/27	11	40.10	1.1	40.23	40.15	9.9	21,928	0.04%
2020/05/26	2	40.00	9	39.91	39.90	-7	22,372	-0.03%
2020/05/25	6	39.09	0	0.00	39.15	6	22,190	0.03%
2020/05/22	3	39.33	2	39.38	39.25	1	22,264	0.00%
2020/05/21	0	0.00	31.2	39.85	39.95	-31.2	22,347	-0.14%
2020/05/20	1.5	39.72	0	0.00	39.65	1.5	22,296	0.01%
2020/05/19	0	0.00	35	39.36	39.45	-35	22,238	-0.16%
2020/05/18	0	0.00	3	39.03	39.00	-3	22,156	-0.01%
2020/05/15	3	39.25	4	39.31	39.05	-1	22,160	0.00%
2020/05/14	7	39.21	1	39.15	39.15	6	22,118	0.03%
2020/05/13	5	39.43	2	39.50	39.55	3	22,045	0.01%
2020/05/12	12	39.51	11	39.50	39.60	1	22,039	0.00%
2020/05/11	53	39.57	9	39.82	39.60	44	22,106	0.20%
2020/05/08	34	39.28	7	39.32	39.25	27	22,176	0.12%
2020/05/07	5	39.01	2	38.80	38.85	3	22,167	0.01%
2020/05/06	2	38.90	2	38.85	38.80	0	22,195	0.00%
2020/05/05	11	39.04	1	38.90	38.90	10	22,223	0.04%
2020/05/04	29	38.84	0	0.00	38.80	29	22,279	0.13%
2020/04/30	8	39.62	12	39.59	39.90	-4	22,046	-0.02%
2020/04/29	5	38.56	5.6	38.69	38.45	-0.6	21,797	0.00%
2020/04/28	4	37.98	1	38.15	38.00	3	21,841	0.01%
2020/04/27	0.2	38.00	2	37.65	38.00	-1.8	22,663	-0.01%
2020/04/23	0	0.00	1	37.40	37.25	-1	22,786	0.00%
2020/04/22	2	36.88	0	0.00	37.20	2	22,804	0.01%
2020/04/21	9	37.40	15	37.06	37.00	-6	22,784	-0.03%
2020/04/20	0	0.00	5	38.09	38.00	-5	22,772	-0.02%
2020/04/17	1	38.45	23	38.51	38.20	-22	23,025	-0.10%
2020/04/16	10	37.66	54	37.75	37.80	-44	22,915	-0.19%
2020/04/15	13	38.18	13	38.20	38.30	0	22,791	0.00%
2020/04/14	8.7	37.72	6	37.80	38.00	2.7	22,766	0.01%
2020/04/13	17	37.54	9	37.49	37.40	8	22,579	0.04%
2020/04/10	10	37.72	40.1	37.60	37.80	-30.1	22,597	-0.13%
2020/04/09	13	36.16	12	36.17	36.20	1	22,305	0.00%
2020/04/08	54	35.61	7	35.74	35.75	47	22,189	0.21%
2020/04/07	15	35.15	3	35.10	35.35	12	21,984	0.05%
2020/04/06	2	35.05	1	35.50	35.05	1	21,787	0.00%
2020/04/01	1	35.50	2	35.43	35.25	-1	21,471	0.00%
2020/03/31	5	35.69	1.2	35.78	35.30	3.8	21,392	0.02%
2020/03/30	5	35.39	17	35.32	35.80	-12	21,116	-0.06%
2020/03/27	16	35.79	61	35.83	35.80	-45	20,967	-0.21%
2020/03/26	1	35.30	1	35.40	35.25	0	20,711	0.00%
2020/03/25	32	35.61	4.1	35.55	35.30	27.9	20,728	0.13%
2020/03/24	33	34.77	5	35.25	34.65	28	20,552	0.14%
2020/03/23	1	33.95	1	34.55	34.15	0	20,477	0.00%
2020/03/20	36	35.26	19	35.51	35.10	17	20,413	0.08%
2020/03/19	12	33.97	39	34.00	34.00	-27	19,997	-0.14%
2020/03/18	47	34.82	45.4	34.69	34.65	1.6	19,782	0.01%
2020/03/17	21	35.01	79	34.96	35.00	-58	19,559	-0.30%
2020/03/16	64.2	36.27	34	36.37	35.80	30.2	19,289	0.16%
2020/03/13	45	35.79	15	35.20	37.00	30	18,926	0.16%
2020/03/12	23	37.71	87	38.04	37.50	-64	18,171	-0.35%
2020/03/11	28	38.96	0	0.00	38.60	28	17,595	0.16%
2020/03/10	7	38.89	34	38.71	39.00	-27	17,509	-0.15%
2020/03/09	38	38.76	66.6	38.55	38.55	-28.6	17,666	-0.16%
2020/03/06	9	39.56	126	39.55	39.50	-117	16,962	-0.69%	大賣/鉅額交易
2020/03/05	2	40.15	0	0.00	40.15	2	16,604	0.01%
2020/03/04	2	39.65	74	39.80	39.75	-72	16,734	-0.43%
2020/03/03	135	39.90	0	0.00	39.80	135	16,625	0.81%	大買/鉅額交易
2020/03/02	22	39.41	2	39.35	39.50	20	16,401	0.12%
2020/02/27	18	40.14	140	40.20	40.05	-122	16,358	-0.75%	大賣/鉅額交易
2020/02/26	2	40.43	1	40.55	40.65	1	15,944	0.01%
2020/02/25	5	40.74	0	0.00	40.70	5	15,823	0.03%
2020/02/24	6	40.93	1	40.90	40.85	5	15,822	0.03%
2020/02/21	3	41.37	1	41.35	41.30	2	15,705	0.01%
2020/02/20	1	41.60	0	0.00	41.60	1	15,756	0.01%
2020/02/19	9	41.78	3.2	41.53	41.75	5.8	15,831	0.04%
2020/02/18	2	41.23	0	0.00	41.50	2	15,879	0.01%
2020/02/17	136	41.43	0	0.00	41.40	136	15,918	0.85%	大買/鉅額交易
2020/02/14	1	41.60	0	0.00	41.65	1	15,980	0.01%
2020/02/13	2	41.65	10	41.74	41.60	-8	16,248	-0.05%
2020/02/12	6	41.91	3	41.98	41.80	3	16,482	0.02%
2020/02/11	3.2	41.63	37	41.60	41.65	-33.8	16,604	-0.20%
2020/02/10	8	40.82	2	40.93	40.90	6	17,085	0.04%
2020/02/07	28	41.05	1	41.15	41.05	27	18,245	0.15%
2020/02/06	33	41.21	16.1	41.30	41.50	16.9	18,469	0.09%
2020/02/05	31	40.90	12	40.80	40.95	19	18,523	0.10%
2020/02/04	7	40.59	21.1	40.70	40.70	-14.1	18,629	-0.08%
2020/02/03	11	39.95	7	40.04	40.20	4	18,821	0.02%
2020/01/31	28	40.92	1	40.95	40.65	27	18,706	0.14%
2020/01/30	43.4	40.97	56	40.94	40.60	-12.6	18,516	-0.07%
2020/01/20	8	43.08	0	0.00	43.10	8	17,715	0.05%
2020/01/17	3	42.98	14	43.01	43.10	-11	17,677	-0.06%
2020/01/16	6	42.89	8	42.91	42.95	-2	17,637	-0.01%
2020/01/15	5	42.70	2	42.83	42.90	3	17,693	0.02%
2020/01/14	14	42.91	6.1	42.90	42.85	7.9	17,768	0.04%
2020/01/13	4.3	42.58	9	42.81	42.85	-4.7	17,602	-0.03%
2020/01/10	9	42.04	1	42.00	42.05	8	17,528	0.05%
2020/01/09	12.2	41.99	8	41.92	42.00	4.2	17,525	0.02%
2020/01/08	13.1	41.82	1	41.85	41.80	12.1	17,684	0.07%
2020/01/07	10	42.17	6	42.20	42.20	4	17,626	0.02%
2020/01/06	11	42.31	108	42.26	42.25	-97	17,702	-0.55%	大賣/
2020/01/03	15	42.65	8	42.83	42.80	7	17,577	0.04%
2020/01/02	1.4	42.60	2	42.58	42.55	-0.6	17,567	0.00%
2019/12/31	19	42.59	10	42.55	42.55	9	17,551	0.05%
2019/12/30	2.3	42.66	1	42.65	42.70	1.3	17,595	0.01%
2019/12/27	3	42.70	5	42.74	42.70	-2	17,644	-0.01%
2019/12/26	1	42.55	0	0.00	42.65	1	17,649	0.01%
2019/12/25	4	42.63	0	0.00	42.60	4	17,752	0.02%
2019/12/24	0	42.70	4	42.71	42.65	-4	17,858	-0.02%
2019/12/23	0	0.00	2.7	42.80	42.80	-2.7	17,963	-0.01%
2019/12/20	4	42.65	2	42.75	42.80	2	17,985	0.01%
2019/12/19	14.5	42.74	4	42.80	42.70	10.5	17,911	0.06%
2019/12/18	1	42.80	8	42.86	43.00	-7	17,810	-0.04%
2019/12/17	3	42.85	3.1	42.79	42.95	-0.1	17,822	0.00%
2019/12/16	99	43.00	26	42.88	42.90	73	17,741	0.41%
2019/12/13	11	42.80	25	42.85	42.90	-14	17,562	-0.08%
2019/12/12	2.1	42.45	14.2	42.53	42.45	-12	17,156	-0.07%
2019/12/11	3.7	42.30	12.8	42.21	42.40	-9.1	16,948	-0.05%
2019/12/10	2	41.60	6	41.58	41.70	-4	16,686	-0.02%
2019/12/09	2	41.25	9	41.28	41.30	-7	16,725	-0.04%
2019/12/06	5	41.21	4	41.25	41.25	1	16,803	0.01%
2019/12/05	4.6	41.46	6	41.47	41.50	-1.4	16,719	-0.01%
2019/12/04	21	41.24	22	41.28	41.30	-1	16,638	-0.01%
2019/12/03	2	41.80	0	0.00	41.75	2	16,293	0.01%
2019/12/02	12	41.60	0	0.00	41.65	12	16,325	0.07%
2019/11/29	17.2	41.93	7	41.96	41.70	10.2	16,305	0.06%
2019/11/28	1	42.25	6	42.38	42.35	-5	16,108	-0.03%
2019/11/27	14	42.19	6	42.21	42.30	8	16,237	0.05%
2019/11/26	6	42.43	11	42.41	42.00	-5	16,257	-0.03%
2019/11/25	10.7	42.50	6	42.46	42.50	4.7	15,681	0.03%
2019/11/22	0	0.00	5	42.00	42.40	-5	15,745	-0.03%
2019/11/21	3	41.98	1.4	42.06	42.05	1.6	15,785	0.01%
2019/11/20	8	42.36	0	0.00	42.30	8	15,725	0.05%
2019/11/19	2	42.55	0	0.00	42.70	2	15,676	0.01%
2019/11/18	3	42.75	20	42.74	42.75	-17	15,622	-0.11%
2019/11/15	3	42.55	8	42.43	42.55	-5	15,615	-0.03%
2019/11/14	3	42.15	10	42.16	42.15	-7	15,650	-0.04%
2019/11/13	15	42.46	6	42.38	42.35	9	16,314	0.06%
2019/11/12	5	42.81	7.3	42.97	42.80	-2.3	16,422	-0.01%
2019/11/11	6	42.35	2	42.40	42.25	4	16,218	0.02%
2019/11/08	19	42.73	26	42.75	42.70	-7	16,126	-0.04%
2019/11/07	34.4	43.14	84	43.22	42.90	-49.6	15,987	-0.31%
2019/11/06	23	41.95	72	42.72	43.00	-49	15,346	-0.32%
2019/11/05	3	41.30	7	41.33	41.45	-4	14,376	-0.03%
2019/11/04	29	40.69	0	0.00	40.95	29	14,252	0.20%
2019/11/01	3.8	40.31	0	0.00	40.10	3.8	14,271	0.03%
2019/10/31	6	40.62	0	0.00	40.30	6	14,303	0.04%
2019/10/30	6	40.88	1	40.95	40.85	5	14,093	0.04%
2019/10/29	0	0.00	5	41.10	41.15	-5	14,014	-0.04%
2019/10/28	3	41.03	2.4	41.04	41.00	0.6	13,915	0.00%
2019/10/24	0	0.00	0.1	41.15	41.15	-0.1	13,751	0.00%
2019/10/23	2	40.98	0	0.00	40.95	2	13,685	0.01%
2019/10/22	4	41.35	0	0.00	41.50	4	13,627	0.03%
2019/10/18	0	0.00	8	41.06	41.30	-8	13,581	-0.06%
2019/10/17	4	41.15	1	41.20	41.30	3	13,439	0.02%
2019/10/16	1	41.15	8	40.86	41.10	-7	13,435	-0.05%
2019/10/15	3	40.60	0	0.00	40.55	3	13,414	0.02%
2019/10/14	16	40.72	1	40.75	40.65	15	13,459	0.11%
2019/10/09	5	40.59	1	40.65	40.55	4	13,440	0.03%
2019/10/08	0	0.00	1	40.80	40.50	-1	13,540	-0.01%
2019/10/07	2.2	40.36	0	0.00	40.40	2.2	13,502	0.02%
2019/10/04	1	40.45	0.2	40.60	40.60	0.8	13,625	0.01%
2019/10/03	9	40.37	0	0.00	40.30	9	13,615	0.07%
2019/10/02	3	40.95	8	40.90	40.90	-5	13,633	-0.04%
2019/10/01	0	0.00	1	41.30	41.25	-1	13,634	-0.01%
2019/09/27	1	41.05	1	41.15	40.90	0	13,616	0.00%
2019/09/25	2	41.23	3	41.18	41.45	-1	13,724	-0.01%
2019/09/24	1	41.55	1	41.30	41.60	0	14,042	0.00%
2019/09/23	1	41.30	0.2	41.20	41.15	0.8	14,358	0.01%
2019/09/20	1	41.60	5	41.75	41.55	-4	14,704	-0.03%
2019/09/19	0	0.00	13	41.80	41.85	-13	14,570	-0.09%
2019/09/18	0	0.00	7	41.70	41.75	-7	14,537	-0.05%
2019/09/17	0	0.00	2	41.63	41.65	-2	14,537	-0.01%
2019/09/16	2	41.50	1	41.55	41.55	1	14,558	0.01%
2019/09/12	3	41.45	3	41.53	41.50	0	14,586	0.00%
2019/09/11	1	41.50	3	41.28	41.40	-2	14,658	-0.01%
2019/09/10	6	41.40	0	0.00	41.40	6	14,594	0.04%
2019/09/09	7	40.99	7	40.99	40.95	0	14,497	0.00%
2019/09/06	14	40.65	13	40.60	40.80	1	14,462	0.01%
2019/09/05	0	0.00	35	40.27	40.50	-35	14,418	-0.24%
2019/09/04	3	40.10	0	0.00	39.95	3	14,295	0.02%
2019/09/03	6	39.93	0	0.00	39.80	6	14,539	0.04%
2019/09/02	17	40.05	0	0.00	39.95	17	14,675	0.12%
2019/08/30	0	0.00	14	39.89	40.15	-14	14,765	-0.09%
2019/08/29	2	39.45	0	0.00	39.50	2	14,673	0.01%
2019/08/28	5	39.90	0	0.00	39.95	5	14,763	0.03%
2019/08/26	8	39.43	6.5	39.38	39.50	1.5	14,823	0.01%
2019/08/22	4	39.55	1.4	39.53	39.45	2.6	14,954	0.02%
2019/08/21	11	39.64	2	39.70	39.50	9	16,263	0.06%
2019/08/20	7	39.79	2	39.78	39.70	5	16,260	0.03%
2019/08/19	3	39.78	4	39.75	40.00	-1	16,339	-0.01%
2019/08/16	23	38.99	3	39.78	39.55	20	16,312	0.12%
2019/08/15	5	39.39	1	39.40	39.35	4	15,763	0.03%
2019/08/14	9.2	39.88	0	0.00	39.75	9.2	15,935	0.06%
2019/08/13	22	39.92	1	39.80	39.80	21	16,024	0.13%
2019/08/12	4	40.23	15	40.10	40.00	-11	16,218	-0.07%
2019/08/08	2	39.98	10	39.95	39.95	-8	16,545	-0.05%
2019/08/07	23	39.77	0	40.00	39.80	23	16,841	0.14%
2019/08/06	25	39.80	1	40.05	39.90	24	17,733	0.14%
2019/08/05	16	39.99	0	0.00	39.95	16	18,089	0.09%
2019/08/02	7	40.10	2	40.15	40.10	5	18,151	0.03%
2019/08/01	9.5	40.53	0	0.00	40.50	9.5	18,301	0.05%
2019/07/31	2	40.88	0	0.00	40.80	2	18,319	0.01%
2019/07/30	4	41.16	1	41.25	41.10	3	18,294	0.02%
2019/07/29	0	0.00	10	41.20	41.20	-10	18,573	-0.05%
2019/07/26	2	41.13	0	0.00	41.15	2	18,848	0.01%
2019/07/25	3	41.17	0	0.00	41.20	3	19,265	0.02%
2019/07/24	3	41.23	12	41.20	41.15	-9	19,348	-0.05%
2019/07/23	5	41.25	0	0.00	41.20	5	19,390	0.03%
2019/07/22	1	41.10	2.8	41.24	41.40	-1.8	19,369	-0.01%
2019/07/19	2	41.20	0	0.00	41.05	2	19,374	0.01%
2019/07/18	9	41.17	1	41.15	41.10	8	19,312	0.04%
2019/07/17	15	41.41	3	41.32	41.30	12	19,217	0.06%
2019/07/16	16	41.56	0	0.00	41.55	16	18,975	0.08%
2019/07/15	6	41.60	1	41.60	41.65	5	18,852	0.03%
2019/07/12	31	41.78	0	0.00	41.60	31	18,882	0.16%
2019/07/11	12.3	41.98	2.4	42.05	41.95	9.9	18,952	0.05%
2019/07/10	2	41.95	1.2	42.20	42.20	0.8	19,114	0.00%
2019/07/09	0	0.00	1	42.00	41.85	-1	19,150	-0.01%
2019/07/08	12	41.99	1	42.20	41.95	11	19,251	0.06%
2019/07/05	0	0.00	0.8	42.50	42.35	-0.8	19,420	0.00%
2019/07/04	1	42.40	8	42.58	42.50	-7	19,631	-0.04%
2019/07/03	8	42.34	23	42.30	42.25	-15	19,901	-0.08%
2019/07/02	2	42.50	1.2	42.61	42.65	0.9	20,241	0.00%
2019/07/01	2	42.00	1	42.70	42.70	1	20,202	0.00%
2019/06/28	3	43.33	4	43.25	43.00	-1	19,887	-0.01%
2019/06/27	0	0.00	6	43.17	43.20	-6	19,625	-0.03%
2019/06/26	0	0.00	7	42.74	42.75	-7	19,534	-0.04%
2019/06/25	0	0.00	6	42.68	42.60	-6	19,924	-0.03%
2019/06/21	1	42.35	1	42.55	42.30	0	20,370	0.00%
2019/06/20	3	42.38	2	42.63	42.55	1	20,422	0.00%
2019/06/19	4	42.41	3	42.32	42.55	1	20,644	0.00%
2019/06/18	1	42.15	2	42.03	42.20	-1	20,557	0.00%
2019/06/17	3	41.75	1.7	41.74	41.65	1.3	20,707	0.01%
2019/06/14	5.1	41.41	0.2	41.50	41.30	4.8	21,035	0.02%
2019/06/13	7	41.44	11	41.37	41.65	-4	21,109	-0.02%
2019/06/12	0	0.00	2	41.98	41.90	-2	21,261	-0.01%
2019/06/11	12	41.75	10	41.82	42.10	2	21,226	0.01%
2019/06/10	5	41.25	2	41.30	41.35	3	20,962	0.01%
2019/06/06	11	40.71	0	0.00	40.75	11	20,938	0.05%
2019/06/05	1	41.50	2	41.25	41.10	-1	20,946	0.00%
2019/06/04	2	41.50	13	41.47	41.45	-11	20,924	-0.05%
2019/06/03	3	40.58	5	40.95	41.05	-2	20,926	-0.01%
2019/05/31	6	40.77	0	0.00	40.80	6	20,935	0.03%
2019/05/30	2	40.35	3	40.37	40.50	-1	20,823	0.00%
2019/05/29	12	40.33	0	0.00	40.30	12	21,156	0.06%
2019/05/27	2	40.83	2	40.90	40.75	0	20,084	0.00%
2019/05/24	2	40.65	1	40.90	40.60	1	20,117	0.00%
2019/05/23	1	40.85	2	40.90	41.00	-1	20,017	0.00%
2019/05/22	5	41.02	0	0.00	41.15	5	20,047	0.02%
2019/05/21	7	41.01	10	41.19	41.50	-3	20,045	-0.01%
2019/05/20	1	40.20	2	40.30	40.20	-1	19,732	-0.01%
2019/05/17	17	40.21	7	40.26	40.00	10	19,779	0.05%
2019/05/16	32	40.34	33	40.21	40.00	-1	19,523	-0.01%
2019/05/15	16.5	41.10	4	41.30	40.95	12.5	19,277	0.06%
2019/05/14	26	40.40	0	0.00	40.45	26	19,168	0.14%
2019/05/13	19	42.57	0	0.00	41.95	19	18,279	0.10%
2019/05/10	13	43.60	0	0.00	43.20	13	17,969	0.07%
2019/05/09	37	43.60	13	43.70	43.50	24	18,064	0.13%
2019/05/08	7	44.04	8	44.08	44.05	-1	17,820	-0.01%
2019/05/07	3	44.47	3	44.35	44.35	0	17,976	0.00%
2019/05/06	8	44.52	15	44.51	44.50	-7	18,096	-0.04%
2019/05/03	6	45.49	14.5	45.46	45.45	-8.5	17,979	-0.05%
2019/05/02	71.2	45.30	5	45.27	45.65	66.2	17,838	0.37%
2019/04/30	1	44.75	15.4	44.70	44.70	-14.4	17,602	-0.08%
2019/04/29	9	44.57	6	44.69	44.60	3	17,665	0.02%
2019/04/26	35	44.41	3	44.42	44.50	32	17,852	0.18%
2019/04/25	3	44.48	0	0.00	44.35	3	18,088	0.02%
2019/04/24	26	44.39	5	44.45	44.30	21	18,414	0.11%
2019/04/23	21	44.28	0	0.00	44.35	21	18,909	0.11%
2019/04/22	6.5	44.44	1	44.35	44.35	5.5	19,135	0.03%
2019/04/19	10	44.38	2	44.40	44.35	8	19,298	0.04%
2019/04/18	7	44.07	3	44.00	44.20	4	19,368	0.02%
2019/04/17	4	44.14	0	0.00	44.10	4	19,526	0.02%
2019/04/16	2	44.05	1	44.05	44.10	1	19,348	0.01%
2019/04/15	8	44.24	8	44.21	44.15	0	19,302	0.00%
2019/04/12	11	44.19	6	44.20	44.10	5	19,307	0.03%
2019/04/11	7	44.31	1	44.20	44.15	6	19,349	0.03%
2019/04/10	6	44.30	0	0.00	44.20	6	19,157	0.03%
2019/04/09	11	44.28	2	44.28	44.30	9	18,921	0.05%
2019/04/08	56.3	44.34	2	44.30	44.30	54.3	18,599	0.29%
2019/04/03	1	44.95	1	44.80	44.80	0	18,081	0.00%
2019/04/02	2	44.83	2	44.85	44.80	0	18,020	0.00%
2019/04/01	7	44.66	7	44.65	44.50	0	18,047	0.00%
2019/03/29	5	44.59	12	44.18	44.95	-7	17,832	-0.04%
2019/03/28	17	44.09	11	44.05	44.00	6	17,709	0.03%
2019/03/27	24	44.59	9.5	44.64	44.50	14.5	17,366	0.08%
2019/03/26	8	45.35	1	45.40	45.25	7	17,108	0.04%
2019/03/25	4	45.36	20	45.45	45.40	-16	17,067	-0.09%
2019/03/22	10	46.33	0	0.00	46.20	10	16,893	0.06%
2019/03/21	4	46.68	0	0.00	46.75	4	16,784	0.02%
2019/03/20	1	46.80	2.2	46.86	46.95	-1.2	16,780	-0.01%
2019/03/19	4	46.68	6	46.67	46.65	-2	16,896	-0.01%
2019/03/18	5	45.60	2	45.70	45.80	3	16,574	0.02%
2019/03/15	1	45.45	9	45.33	45.45	-8	16,518	-0.05%
2019/03/14	1	45.15	2	45.25	45.10	-1	16,273	-0.01%
2019/03/12	0	0.00	1	44.80	45.00	-1	16,479	-0.01%
2019/03/11	2	44.40	0	0.00	44.40	2	16,510	0.01%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	6	44.69	0	0.00	44.65	6	16,730	0.04%
2019/03/06	51	44.90	1	44.95	44.95	50	16,792	0.30%
2019/03/05	1	44.80	0	0.00	44.60	1	17,051	0.01%
2019/03/04	2	44.80	1	44.90	44.90	1	17,057	0.01%
2019/02/27	2.5	45.24	5	45.15	45.30	-2.5	16,897	-0.01%
2019/02/26	2	45.50	2.1	45.50	45.50	-0.1	16,689	0.00%
2019/02/25	8	45.50	10	45.53	45.55	-2	16,530	-0.01%
2019/02/22	4	45.18	0	0.00	45.40	4	16,537	0.02%
2019/02/21	1	45.10	10	45.12	45.40	-9	16,449	-0.05%
2019/02/20	4	44.93	2	45.05	45.15	2	16,347	0.01%
2019/02/19	1	44.65	5	44.60	44.60	-4	16,200	-0.02%
2019/02/18	0.5	44.50	0	0.00	44.40	0.5	16,200	0.00%
2019/02/15	16	44.49	1	44.60	44.20	15	15,981	0.09%
2019/02/14	4	44.44	1	44.60	44.55	3	15,903	0.02%
2019/02/13	1	44.20	0	0.00	44.30	1	15,657	0.01%
2019/02/12	3	43.93	11.1	43.60	43.90	-8.1	15,578	-0.05%
2019/02/11	2	43.58	0	0.00	43.55	2	15,524	0.01%
2019/01/30	21	43.66	1.3	43.67	43.60	19.7	15,374	0.13%
2019/01/29	5	43.75	0	0.00	43.90	5	15,060	0.03%
2019/01/28	4	43.50	1	43.60	43.80	3	14,887	0.02%
2019/01/25	8	43.58	0	0.00	43.50	8	14,644	0.05%
2019/01/24	7	43.66	1	43.55	43.55	6	14,477	0.04%
2019/01/23	5	43.80	1	43.85	43.75	4	14,456	0.03%
2019/01/22	27	44.06	24	44.09	44.20	3	14,399	0.02%
2019/01/21	38	43.75	2	43.83	43.80	36	14,376	0.25%
2019/01/18	8.6	43.56	0	0.00	43.50	8.6	14,615	0.06%
2019/01/17	27	43.70	20	43.80	43.80	7	14,497	0.05%
2019/01/16	51	43.56	22.2	43.37	43.60	28.8	14,322	0.20%
2019/01/15	13	44.21	0	0.00	43.75	13	14,030	0.09%
2019/01/14	58	44.93	0	0.00	44.40	58	13,493	0.43%
2019/01/11	50	45.55	1	45.60	45.55	49	13,412	0.37%
2019/01/10	1	45.90	52	45.80	45.85	-51	13,374	-0.38%
2019/01/09	2	45.78	5	45.88	45.95	-3	13,385	-0.02%
2019/01/08	5	45.40	0	0.00	45.15	5	13,203	0.04%
2019/01/07	5	45.20	0	0.00	45.20	5	13,425	0.04%
2019/01/04	0	0.00	1	44.70	44.55	-1	13,467	-0.01%
2019/01/03	5	45.32	0	0.00	45.15	5	13,852	0.04%
2019/01/02	2	46.75	12	45.90	45.90	-10	13,837	-0.07%
2018/12/28	0	0.00	1	46.80	47.00	-1	13,810	-0.01%
2018/12/26	2	46.20	0	0.00	46.00	2	14,215	0.01%
2018/12/24	10	46.47	0	0.00	46.50	10	14,365	0.07%
2018/12/22	13	46.90	0	0.00	46.85	13	14,281	0.09%
2018/12/21	52	46.90	0	0.00	46.95	52	14,474	0.36%
2018/12/20	1	47.25	1	47.00	47.00	0	14,426	0.00%
2018/12/19	2	47.08	2	47.05	47.25	0	14,318	0.00%
2018/12/18	3	47.47	50	47.45	47.20	-47	14,270	-0.33%
2018/12/14	3	47.72	15	47.60	47.55	-12	14,530	-0.08%
2018/12/13	8	48.03	5	47.84	48.25	3	14,376	0.02%
2018/12/12	5	47.36	0	0.00	47.50	5	14,310	0.03%
2018/12/11	4	47.59	0	0.00	47.60	4	13,953	0.03%
2018/12/10	15	47.58	0	0.00	47.60	15	13,959	0.11%
2018/12/07	65	48.07	0	0.00	48.15	65	13,964	0.47%
2018/12/06	11	48.13	1	48.15	48.25	10	14,017	0.07%
2018/12/05	6	48.37	1	48.80	48.40	5	14,099	0.04%
2018/12/03	3	49.07	0	0.00	49.10	3	13,952	0.02%
2018/11/29	10	48.82	0	0.00	48.55	10	13,686	0.07%
2018/11/28	23	48.94	0	0.00	48.80	23	13,485	0.17%
2018/11/27	5	49.32	0	0.00	49.05	5	13,178	0.04%
2018/11/26	5	49.70	0	0.00	49.55	5	13,145	0.04%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	2.8	50.21	50.40	-2.8	12,878	-0.02%
2018/11/20	1	50.20	0	0.00	50.20	1	12,820	0.01%
2018/11/19	2	50.60	0	0.00	51.00	2	12,871	0.02%
2018/11/16	0	0.00	2	50.70	50.70	-2	12,855	-0.02%
2018/11/15	2	50.60	2	50.85	50.80	0	12,870	0.00%
2018/11/14	2	50.35	0	0.00	50.40	2	12,904	0.02%
2018/11/08	1	50.40	22	50.67	50.90	-21	13,006	-0.16%
2018/11/07	0	0.00	31	50.12	50.10	-31	12,859	-0.24%
2018/11/06	0	0.00	1	49.40	49.40	-1	12,829	-0.01%
2018/11/02	5	48.70	0	0.00	49.50	5	12,818	0.04%
2018/11/01	3	48.55	10	48.80	48.75	-7	12,752	-0.05%
2018/10/31	2	48.40	1	48.80	49.00	1	12,645	0.01%
2018/10/30	0	0.00	3.7	48.18	48.35	-3.7	12,477	-0.03%
2018/10/26	7	47.86	0	0.00	47.40	7	12,309	0.06%
2018/10/25	1	48.60	12	48.78	48.70	-11	11,924	-0.09%
2018/10/24	7	49.37	3	49.27	49.75	4	11,850	0.03%
2018/10/23	5	49.41	1	49.55	49.30	4	11,784	0.03%
2018/10/22	3	50.30	2	50.00	50.30	1	11,644	0.01%
2018/10/18	6	49.97	0	0.00	50.00	6	11,657	0.05%
2018/10/17	9	50.11	0	0.00	50.00	9	11,627	0.08%
2018/10/16	5	50.14	0	0.00	50.40	5	11,549	0.04%
2018/10/15	3	50.10	0	0.00	50.00	3	11,464	0.03%
2018/10/12	3	49.57	1	50.10	50.60	2	11,252	0.02%
2018/10/11	35	50.22	5.9	50.56	50.10	29.1	11,086	0.26%
2018/10/09	3	51.90	1	52.60	52.40	2	10,544	0.02%
2018/10/08	1	51.90	5	51.80	51.90	-4	10,391	-0.04%
2018/10/05	6	51.08	0	0.00	51.20	6	10,408	0.06%
2018/10/04	32	51.71	0	0.00	51.70	32	10,304	0.31%
2018/10/03	1	52.10	36	52.20	52.20	-35	10,291	-0.34%
2018/10/02	1	52.50	1	52.70	52.30	0	10,269	0.00%
2018/10/01	0	0.00	2	53.00	52.90	-2	10,328	-0.02%
2018/09/28	7	52.73	2	52.85	52.50	5	10,506	0.05%
2018/09/27	1	52.90	2	52.80	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	2	52.90	53.00	-2	10,649	-0.02%
2018/09/25	5	52.80	4	52.95	52.80	1	10,913	0.01%
2018/09/21	0	0.00	46	52.55	52.90	-46	10,960	-0.42%
2018/09/20	0	0.00	2	52.30	52.20	-2	10,889	-0.02%
2018/09/19	1	51.40	2	51.50	51.40	-1	10,842	-0.01%
2018/09/18	0	0.00	1	50.80	50.90	-1	11,020	-0.01%
2018/09/17	1	50.90	0.1	51.20	51.20	0.9	11,188	0.01%
2018/09/13	0	0.00	10	50.60	50.50	-10	11,666	-0.09%
2018/09/12	2	50.70	0	0.00	50.50	2	11,881	0.02%
2018/09/11	25	50.46	0	0.00	50.50	25	12,101	0.21%
2018/09/10	1	51.00	0	0.00	50.90	1	12,298	0.01%
2018/09/07	16	51.12	0	0.00	51.20	16	12,596	0.13%
2018/09/06	2	51.40	0	0.00	51.50	2	12,810	0.02%
2018/09/05	1	51.80	0	0.00	51.80	1	12,909	0.01%
2018/09/04	0	0.00	1	52.50	52.20	-1	13,047	-0.01%
2018/09/03	0	0.00	1	52.00	52.00	-1	13,115	-0.01%
2018/08/31	31	52.04	3.9	52.25	52.60	27.1	13,234	0.20%
2018/08/30	10	52.20	0	0.00	52.20	10	13,321	0.08%
2018/08/28	2	52.75	0	0.00	52.70	2	13,479	0.01%
2018/08/27	0	0.00	1	53.00	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	1	52.10	10	51.90	52.50	-9	13,990	-0.06%
2018/08/22	0	0.00	35.3	52.08	52.10	-35.3	14,303	-0.25%
2018/08/21	5	51.50	0.1	51.90	51.90	4.9	14,272	0.03%
2018/08/20	12	51.58	0	0.00	51.30	12	14,242	0.08%
2018/08/17	0	0.00	1.7	51.86	51.80	-1.7	14,160	-0.01%
2018/08/16	5	51.38	6	51.53	51.50	-1	14,206	-0.01%
2018/08/15	2	51.80	1.4	51.97	51.90	0.6	14,205	0.00%
2018/08/14	2	52.10	55	52.00	52.20	-53	14,272	-0.37%
2018/08/13	3	52.00	2	52.60	52.00	1	14,288	0.01%
2018/08/10	0	0.00	1	53.10	53.00	-1	14,353	-0.01%
2018/08/09	0	0.00	1	53.10	52.70	-1	14,473	-0.01%
2018/08/08	0	0.00	8.7	53.00	53.00	-8.7	14,644	-0.06%
2018/08/07	8	52.68	0	0.00	52.50	8	14,831	0.05%
2018/08/06	0	0.00	0	52.80	53.00	0	14,992	0.00%
2018/08/03	0.5	52.50	0.5	52.50	52.80	0	15,364	0.00%
2018/08/02	2	52.10	0	0.00	52.00	2	15,476	0.01%
2018/07/31	1	52.70	0	0.00	52.70	1	15,740	0.01%
2018/07/30	0	0.00	4	52.10	52.20	-4	15,752	-0.03%
2018/07/26	8	51.60	0	0.00	52.10	8	15,861	0.05%
2018/07/25	4	52.00	0.4	52.10	52.10	3.6	15,854	0.02%
2018/07/24	0.5	52.10	0	0.00	52.10	0.5	15,828	0.00%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/20	0	0.00	5	52.70	52.30	-5	16,199	-0.03%
2018/07/19	1	52.40	1	52.50	52.40	0	16,458	0.00%
2018/07/18	0	0.00	4	52.63	52.70	-4	16,494	-0.02%
2018/07/17	0	0.00	2	52.35	52.20	-2	16,502	-0.01%
2018/07/16	1	52.00	0	0.00	52.00	1	16,561	0.01%
2018/07/13	1	52.10	0	0.00	52.20	1	16,748	0.01%
2018/07/12	1	51.50	6	51.98	52.10	-5	16,800	-0.03%
2018/07/11	60	50.91	0	0.00	51.20	60	16,811	0.36%
2018/07/10	5.6	51.53	2	51.30	51.80	3.6	16,672	0.02%
2018/07/09	2	51.30	6	51.47	51.70	-4	16,654	-0.02%
2018/07/06	3	50.90	0	0.00	51.00	3	16,592	0.02%
2018/07/05	6	51.12	0	0.00	51.40	6	16,507	0.04%
2018/07/04	3	51.70	0	0.00	51.90	3	16,616	0.02%
2018/07/03	10	52.50	0	0.00	52.10	10	16,535	0.06%
2018/07/02	2	53.40	0	0.00	53.20	2	16,295	0.01%
2018/06/29	1	54.00	5	53.50	53.80	-4	16,159	-0.02%
2018/06/28	1	53.00	9	52.76	53.00	-8	15,945	-0.05%
2018/06/27	5	52.80	1	53.00	52.80	4	15,878	0.03%
2018/06/26	7	53.24	0	0.00	53.00	7	15,760	0.04%
2018/06/25	9	55.89	0	0.00	55.60	9	15,534	0.06%
2018/06/22	0	0.00	2	56.00	56.00	-2	15,240	-0.01%
2018/06/21	5	55.80	8	55.83	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	15	55.64	55.50	-15	14,998	-0.10%
2018/06/19	51	54.42	0	0.00	55.00	51	14,863	0.34%
2018/06/15	10	54.50	0	55.00	55.30	10	14,466	0.07%
2018/06/13	0	0.00	20	55.55	55.50	-20	13,920	-0.14%
2018/06/12	0	0.00	18	55.58	55.10	-18	14,001	-0.13%
2018/06/11	4	55.23	24	55.34	55.40	-20	13,851	-0.14%
2018/06/08	3	55.03	2	55.05	55.00	1	13,857	0.01%
2018/06/07	1	54.90	12.8	55.10	55.00	-11.8	13,947	-0.08%
2018/06/06	0	0.00	13	54.88	54.90	-13	14,092	-0.09%
2018/06/04	1	53.61	1	53.90	54.00	0	14,053	0.00%
2018/06/01	3	53.23	10	53.20	53.50	-7	14,024	-0.05%
2018/05/30	1	53.10	2.9	53.07	52.90	-1.9	13,666	-0.01%
2018/05/25	4	53.90	0	0.00	53.90	4	13,719	0.03%
2018/05/24	1	54.20	1	54.20	54.20	0	13,715	0.00%
2018/05/23	0	0.00	4.1	54.20	54.00	-4.1	13,761	-0.03%
2018/05/22	0	0.00	6	54.80	54.70	-6	13,826	-0.04%
2018/05/21	15	54.80	0.4	54.70	55.00	14.6	14,054	0.10%
2018/05/18	2	54.60	0.1	54.40	54.40	1.9	14,155	0.01%
2018/05/17	0	0.00	1	54.80	54.90	-1	14,267	-0.01%
2018/05/16	4	54.75	1.1	54.87	54.90	2.9	14,261	0.02%
2018/05/15	2	54.65	0	0.00	54.00	2	14,402	0.01%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	29	54.37	54.60	-29	14,736	-0.20%
2018/05/09	0	0.00	5	53.70	53.60	-5	14,315	-0.03%
2018/05/08	0	53.30	2	53.50	53.50	-2	14,373	-0.01%
2018/05/07	5	53.10	20	53.10	53.00	-15	14,283	-0.11%
2018/05/04	2	52.90	0	0.00	52.80	2	14,309	0.01%
2018/05/03	1	52.90	0	52.90	52.90	1	14,504	0.01%
2018/05/02	4	53.35	0	0.00	53.50	4	14,600	0.03%
2018/04/30	2	53.90	3	53.70	53.50	-1	14,691	-0.01%
2018/04/27	6	53.40	3	53.30	53.50	3	14,774	0.02%
2018/04/26	1	52.00	0	0.00	52.80	1	14,749	0.01%
2018/04/25	12	51.90	3	52.47	52.20	9	14,567	0.06%
2018/04/24	3	52.80	10	52.50	52.50	-7	14,412	-0.05%
2018/04/23	14	52.80	1	52.60	52.50	13	14,523	0.09%
2018/04/19	0	0.00	5	52.76	52.90	-5	14,867	-0.03%
2018/04/18	2	51.60	1	52.00	52.00	1	14,751	0.01%
2018/04/17	3	51.73	0	0.00	51.60	3	14,773	0.02%
2018/04/16	2	52.60	0	0.00	52.50	2	15,033	0.01%
2018/04/11	1	53.70	0	0.00	53.30	1	15,513	0.01%
2018/04/10	0	0.00	1	53.20	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	3	52.40	53.00	-3	15,704	-0.02%
2018/04/03	0	0.00	2	52.00	52.00	-2	15,783	-0.01%
2018/03/30	0	0.00	4	52.30	51.90	-4	16,053	-0.02%
2018/03/29	14.5	52.09	0	0.00	51.80	14.5	16,036	0.09%
2018/03/28	1	52.80	1	52.50	52.50	0	15,956	0.00%
2018/03/27	1	53.20	1	53.30	53.30	0	16,044	0.00%
2018/03/26	4	52.45	3	52.47	52.80	1	16,064	0.01%
2018/03/23	7	52.39	10	53.00	52.20	-3	16,204	-0.02%
2018/03/22	7	53.31	0	0.00	53.40	7	16,228	0.04%
2018/03/21	0	0.00	1	53.40	53.40	-1	16,072	-0.01%
2018/03/20	3	53.23	18	53.30	53.20	-15	16,284	-0.09%
2018/03/16	0	0.00	19	53.40	53.40	-19	16,593	-0.11%
2018/03/13	19.1	54.21	0	0.00	53.90	19.1	16,660	0.11%
2018/03/12	0	0.00	6	53.10	54.50	-6	16,673	-0.04%
2018/03/09	14	52.24	0	0.00	52.00	14	16,714	0.08%
2018/03/08	9	52.54	1	52.40	52.40	8	17,459	0.05%
2018/03/07	5	52.50	0	0.00	52.50	5	17,930	0.03%
2018/03/05	2	52.80	0	0.00	52.60	2	19,210	0.01%
2018/03/02	1	53.50	0	0.00	53.30	1	19,274	0.01%
2018/02/27	1.9	54.50	0.2	54.40	54.50	1.7	19,397	0.01%
2018/02/23	0	0.00	1	54.80	54.70	-1	19,762	-0.01%
2018/02/21	11	54.07	1	54.00	54.00	10	21,958	0.05%
2018/02/12	20	53.80	31	53.37	53.00	-11	22,058	-0.05%
2018/02/09	13.3	52.93	5	52.20	52.80	8.3	21,999	0.04%
2018/02/07	2	52.70	42	52.66	52.70	-40	21,929	-0.18%
2018/02/06	19.3	51.06	3	51.00	50.80	16.3	21,788	0.07%
2018/02/05	2	53.80	0	0.00	54.10	2	21,376	0.01%
2018/02/02	0	0.00	3	54.50	54.70	-3	21,222	-0.01%
2018/02/01	3	54.70	0	0.00	54.80	3	21,287	0.01%
2018/01/31	2	54.60	4	54.08	54.60	-2	21,223	-0.01%
2018/01/30	2	54.70	1	54.70	54.40	1	21,082	0.00%
2018/01/29	4	54.88	5	55.00	55.20	-1	21,006	0.00%
2018/01/26	6.2	54.73	0	0.00	54.70	6.2	20,866	0.03%
2018/01/25	2	55.60	1	55.60	55.60	1	20,658	0.00%
2018/01/24	7	55.21	1	55.10	55.70	6	20,570	0.03%
2018/01/23	2	56.30	1.4	55.56	56.00	0.6	20,526	0.00%
2018/01/22	6	55.55	2	55.80	55.60	4	20,628	0.02%
2018/01/19	7	55.89	1	56.00	56.00	6	20,908	0.03%
2018/01/18	8	55.96	23	56.04	55.90	-15	20,836	-0.07%
2018/01/17	6.2	56.00	1.3	56.00	56.30	4.9	20,787	0.02%
2018/01/16	15	56.43	13.1	56.55	56.60	1.9	20,659	0.01%
2018/01/15	0	0.00	7	56.46	56.50	-7	20,518	-0.03%
2018/01/12	0	0.00	6	55.77	55.60	-6	20,278	-0.03%
2018/01/11	3	55.33	4.4	55.51	55.40	-1.4	20,202	-0.01%
2018/01/10	20	56.15	1	56.00	55.60	19	20,285	0.09%
2018/01/09	2	55.70	7	55.80	55.80	-5	20,010	-0.02%
2018/01/08	3.2	55.59	0	0.00	55.70	3.2	20,036	0.02%
2018/01/05	0	0.00	1	55.50	55.70	-1	19,793	-0.01%
2018/01/04	1	54.90	3	55.23	55.40	-2	19,585	-0.01%
2018/01/03	4	55.08	20	55.20	55.20	-16	19,635	-0.08%
2018/01/02	0.5	54.00	18.8	54.08	54.20	-18.3	19,235	-0.09%