國泰金 (2882)-元大-竹科券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	6.8	68.88	8	69.23	68.60	-1.2	24,175	0.00%
2024/12/16	3.4	69.74	32.7	70.25	70.10	-29.3	23,978	-0.12%
2024/12/12	3	69.70	5.4	69.42	69.60	-2.4	23,579	-0.01%
2024/12/11	0	0.00	0	68.30	68.40	0	23,310	0.00%
2024/12/10	22	68.60	9.2	68.60	68.60	12.8	23,290	0.06%
2024/12/09	0.4	68.99	0.4	69.00	69.20	0.1	23,395	0.00%
2024/12/06	7.2	68.87	6.2	68.80	68.70	1	23,586	0.00%
2024/12/05	23	68.96	28	69.15	69.20	-5	23,825	-0.02%
2024/12/04	20	68.66	3.5	68.83	69.00	16.5	24,121	0.07%
2024/12/03	3	68.50	8	68.55	68.90	-5	24,468	-0.02%
2024/12/02	3	66.31	4	67.10	67.60	-1	24,243	0.00%
2024/11/29	6.5	65.60	4.1	65.66	65.70	2.4	24,434	0.01%
2024/11/28	4	66.35	10	66.60	66.30	-6	24,550	-0.02%
2024/11/27	4	66.68	2	66.70	66.50	2	24,579	0.01%
2024/11/26	2	66.95	3	66.40	67.40	-1	24,594	0.00%
2024/11/25	0	0.00	2	67.60	67.30	-2	24,746	-0.01%
2024/11/22	4	66.60	1.2	66.73	66.80	2.8	24,744	0.01%
2024/11/21	5.1	66.46	0	0.00	66.60	5.1	24,579	0.02%
2024/11/20	1	67.30	1	67.40	67.40	0	24,346	0.00%
2024/11/19	2	67.30	3.2	67.53	67.70	-1.2	24,226	0.00%
2024/11/18	1	66.60	5	66.68	67.00	-4	24,134	-0.02%
2024/11/15	5.1	67.32	2.1	67.93	66.90	3	24,123	0.01%
2024/11/14	18.1	66.38	0.5	66.45	66.20	17.6	24,318	0.07%
2024/11/13	23.1	66.93	4	66.65	66.80	19	24,201	0.08%
2024/11/12	16.4	67.57	3	67.60	67.50	13.4	24,046	0.06%
2024/11/11	5.1	68.42	1.2	68.27	68.70	3.9	23,709	0.02%
2024/11/08	3	69.80	4	70.00	69.50	-1	23,829	0.00%
2024/11/07	1	69.00	8.1	69.87	69.80	-7.1	24,388	-0.03%
2024/11/06	0	69.10	2	69.55	69.10	-2	24,339	-0.01%
2024/11/05	26.1	69.04	4.1	69.48	69.80	22	24,824	0.09%
2024/11/04	1	69.50	12.1	69.32	69.60	-11.1	25,413	-0.04%
2024/11/01	1	67.80	3.1	68.23	68.60	-2.1	26,083	-0.01%
2024/10/30	0	0.00	20	68.78	68.90	-20	26,128	-0.08%
2024/10/29	5	68.34	28	68.14	68.50	-23	26,282	-0.09%
2024/10/28	2.9	69.35	1.1	69.20	69.30	1.8	26,235	0.01%
2024/10/25	1	68.20	20	68.70	69.00	-19	26,227	-0.07%
2024/10/23	0	0.00	0.5	69.08	69.20	-0.5	26,893	0.00%
2024/10/22	0	0.00	8.1	68.99	69.30	-8.1	26,964	-0.03%
2024/10/21	8.1	68.30	0.3	68.28	68.30	7.8	27,316	0.03%
2024/10/18	8	69.90	16.3	69.59	69.80	-8.3	27,546	-0.03%
2024/10/17	1	68.30	7.1	68.51	68.60	-6.1	27,646	-0.02%
2024/10/16	2.1	68.20	3	68.10	67.80	-0.9	28,065	0.00%
2024/10/15	2	68.70	10	68.59	68.80	-8	28,259	-0.03%
2024/10/14	1	67.60	1.5	67.57	67.70	-0.5	28,342	0.00%
2024/10/11	21	67.80	5.1	68.26	68.00	15.9	28,801	0.06%
2024/10/09	21	67.61	1	68.30	67.80	20	29,686	0.07%
2024/10/08	0.1	67.90	8	67.65	67.70	-7.9	30,167	-0.03%
2024/10/07	0	67.10	14.2	67.49	68.00	-14.1	30,502	-0.05%
2024/10/04	3	66.50	3.4	66.08	66.00	-0.3	30,706	0.00%
2024/10/01	34	66.61	13	66.42	66.70	21	30,936	0.07%
2024/09/30	3.2	67.12	2	67.24	66.50	1.2	31,642	0.00%
2024/09/27	25.1	67.70	19.2	68.07	67.50	5.9	32,531	0.02%
2024/09/26	10.2	67.83	13.2	68.15	68.30	-3	32,345	-0.01%
2024/09/25	16	66.88	21.2	66.85	67.10	-5.2	32,742	-0.02%
2024/09/24	13.1	65.68	12.6	66.05	66.30	0.5	33,013	0.00%
2024/09/23	0	0.00	28.9	64.93	65.40	-28.9	33,078	-0.09%
2024/09/20	23	64.83	14.8	64.80	64.70	8.2	33,368	0.02%
2024/09/19	3	64.63	20.3	64.66	64.80	-17.3	33,208	-0.05%
2024/09/18	6	63.18	5.1	63.24	63.20	1	33,076	0.00%
2024/09/16	5	62.86	4	63.05	63.10	1	33,602	0.00%
2024/09/13	2	62.70	0	0.00	63.20	2	34,168	0.01%
2024/09/12	6	62.57	145	62.61	62.90	-139	34,410	-0.40%	大賣/鉅額交易
2024/09/11	71	62.70	2.3	62.70	62.50	68.8	34,555	0.20%
2024/09/10	3	62.83	2	62.55	62.60	1	34,570	0.00%
2024/09/09	80.1	62.44	0	62.40	62.50	80	34,634	0.23%
2024/09/06	0	0.00	10	63.35	63.50	-10	34,688	-0.03%
2024/09/05	2	63.30	137.1	62.56	62.40	-135.1	34,790	-0.39%	大賣/鉅額交易
2024/09/04	77.3	61.76	9	61.79	61.60	68.3	35,122	0.19%
2024/09/03	9	63.92	9	64.02	63.70	0	34,982	0.00%
2024/09/02	10.6	64.35	17.2	64.63	64.70	-6.6	35,440	-0.02%
2024/08/30	0	0.00	5	63.20	63.50	-5	35,175	-0.01%
2024/08/29	4	63.00	0	0.00	63.10	4	34,965	0.01%
2024/08/28	0	0.00	7.3	63.20	63.50	-7.3	35,037	-0.02%
2024/08/27	14.1	63.10	1.4	63.03	63.10	12.7	35,592	0.04%
2024/08/26	6	63.90	18.3	63.62	63.90	-12.3	35,737	-0.03%
2024/08/23	0	0.00	16	61.36	61.50	-16	35,594	-0.04%
2024/08/22	1	61.20	2.1	61.06	61.40	-1.1	36,129	0.00%
2024/08/21	6.2	62.02	1	62.00	61.90	5.2	36,240	0.01%
2024/08/20	9.5	61.36	3.1	61.41	61.70	6.4	36,204	0.02%
2024/08/19	2.7	62.63	2	63.00	62.30	0.7	36,303	0.00%
2024/08/16	6	62.83	16.5	62.71	63.00	-10.5	36,294	-0.03%
2024/08/15	15.2	61.86	4	62.39	61.60	11.2	36,204	0.03%
2024/08/14	5	61.88	22.1	62.05	61.90	-17	36,250	-0.05%
2024/08/13	5	61.08	4.1	61.22	61.30	0.9	36,302	0.00%
2024/08/12	18	60.94	5.2	61.06	61.00	12.8	36,958	0.03%
2024/08/09	48.1	61.17	34.7	60.66	60.50	13.3	37,786	0.04%
2024/08/08	11.3	57.80	4.3	58.78	57.80	7	37,547	0.02%
2024/08/07	4.5	57.94	89	57.69	58.60	-84.5	38,115	-0.22%
2024/08/06	98.1	57.16	89	55.16	56.10	9	39,274	0.02%
2024/08/05	115.4	55.94	42.1	55.60	55.60	73.4	39,111	0.19%	大買/
2024/08/02	1.4	61.22	22	61.29	61.30	-20.6	38,224	-0.05%
2024/08/01	3	62.73	1	63.00	62.80	2	38,033	0.01%
2024/07/31	2.2	62.03	13	61.94	62.40	-10.9	38,121	-0.03%
2024/07/30	35	61.60	100	61.19	61.70	-65	38,061	-0.17%
2024/07/29	8	62.48	0	62.27	62.70	8	38,090	0.02%
2024/07/26	10.1	61.14	4	61.28	61.50	6.1	38,182	0.02%
2024/07/23	4	61.18	4.1	61.20	61.50	-0.1	38,469	0.00%
2024/07/22	21.3	60.44	19.4	60.33	60.00	1.9	38,329	0.00%
2024/07/19	24.5	62.84	387	61.85	62.60	-362.6	37,857	-0.96%	大賣/鉅額交易
2024/07/18	9.2	64.08	33.7	64.12	64.20	-24.5	37,382	-0.07%
2024/07/17	10	65.20	2.2	65.76	65.30	7.8	36,835	0.02%
2024/07/16	11	65.14	10.8	65.26	65.40	0.2	36,552	0.00%
2024/07/15	13.4	64.52	8	64.70	65.00	5.4	36,512	0.01%
2024/07/12	70	65.77	12.2	65.65	65.70	57.8	36,287	0.16%
2024/07/11	19	65.25	10.4	65.07	65.50	8.6	35,940	0.02%
2024/07/10	10.6	63.31	10.3	63.26	63.60	0.2	35,266	0.00%
2024/07/09	11.1	62.72	52.8	62.35	62.10	-41.7	34,893	-0.12%
2024/07/08	74.1	62.00	9	61.89	62.30	65.1	34,605	0.19%
2024/07/05	0.1	60.90	5.7	61.13	61.30	-5.6	34,651	-0.02%
2024/07/04	31.4	60.99	9	61.63	60.70	22.4	34,497	0.06%
2024/07/03	21.3	61.26	74.8	60.87	61.50	-53.6	34,232	-0.16%
2024/07/02	8.2	58.13	3.4	57.85	58.20	4.7	33,097	0.01%
2024/07/01	86.1	57.58	4.1	57.68	58.10	82	33,019	0.25%
2024/06/28	87.2	59.34	7.9	59.06	59.00	79.2	32,062	0.25%
2024/06/27	3.2	58.80	9	58.91	59.10	-5.8	31,576	-0.02%
2024/06/26	31	59.41	26	59.30	59.50	5	31,070	0.02%
2024/06/25	71	60.30	8.3	60.74	60.50	62.7	30,648	0.20%
2024/06/24	4.2	60.34	16	60.36	60.30	-11.8	30,315	-0.04%
2024/06/21	2.3	60.10	82.2	60.12	60.10	-79.9	30,135	-0.26%
2024/06/20	22	59.00	21.2	59.74	60.10	0.8	29,779	0.00%
2024/06/19	16.6	59.06	16.1	59.09	59.00	0.5	29,664	0.00%
2024/06/18	0	0.00	8	58.49	58.90	-8	29,908	-0.03%
2024/06/17	37.2	58.07	310.1	57.40	57.50	-272.9	29,757	-0.92%	大賣/鉅額交易
2024/06/14	31.2	57.89	30.3	57.92	58.20	0.9	29,773	0.00%
2024/06/13	10.4	58.16	11	58.43	58.10	-0.6	29,821	0.00%
2024/06/12	56	58.01	8.5	58.14	57.90	47.5	30,391	0.16%
2024/06/11	93.1	59.06	27.1	58.77	58.70	66	31,116	0.21%
2024/06/07	38	57.97	11.5	57.89	58.20	26.5	30,880	0.09%
2024/06/06	75.3	57.12	92.2	57.25	57.50	-17	31,074	-0.05%
2024/06/05	81.6	56.79	2.4	56.87	56.50	79.2	31,223	0.25%
2024/06/04	80	56.22	3	56.36	56.40	77	31,647	0.24%
2024/06/03	10	56.53	4	56.55	56.70	6	31,675	0.02%
2024/05/31	3	56.17	4.1	56.36	56.20	-1.1	31,663	0.00%
2024/05/30	1	55.50	14	56.20	55.60	-13	31,098	-0.04%
2024/05/29	13.1	56.15	1.3	55.69	55.60	11.8	30,827	0.04%
2024/05/28	14.3	55.88	18.1	56.88	56.80	-3.8	30,409	-0.01%
2024/05/27	1	55.70	4.1	55.69	55.60	-3.1	30,154	-0.01%
2024/05/24	1.3	55.00	96.2	54.48	54.90	-94.9	30,085	-0.32%
2024/05/23	93.1	55.06	19.6	54.87	54.80	73.6	30,107	0.24%
2024/05/22	0.1	55.90	7	55.93	56.00	-6.9	29,852	-0.02%
2024/05/21	8.1	54.97	307.2	54.71	55.40	-299.1	29,708	-1.01%	大賣/鉅額交易
2024/05/20	2.1	56.07	207.8	56.36	56.00	-205.7	29,367	-0.70%	大賣/鉅額交易
2024/05/17	36.3	56.27	12.1	56.50	56.40	24.1	29,208	0.08%
2024/05/16	32.3	56.61	4.6	56.81	56.40	27.7	29,050	0.10%
2024/05/15	18	56.53	46.9	56.15	56.60	-28.9	28,227	-0.10%
2024/05/14	74.1	54.63	81.2	54.30	54.30	-7.1	27,245	-0.03%
2024/05/13	44.2	55.42	28	55.44	55.10	16.2	26,962	0.06%
2024/05/10	50.1	53.76	97.5	54.73	55.50	-47.4	26,191	-0.18%
2024/05/09	9	51.51	46.8	51.83	51.70	-37.8	24,534	-0.15%
2024/05/08	145	50.84	5.8	50.86	50.90	139.2	24,131	0.58%	大買/鉅額交易
2024/05/07	64	50.99	14.5	50.97	50.90	49.5	24,147	0.20%
2024/05/06	5.5	50.95	10.8	50.90	50.90	-5.3	24,031	-0.02%
2024/05/03	24.2	50.48	5.1	50.44	50.20	19.1	23,755	0.08%
2024/05/02	5	50.28	6	50.27	50.30	-1	23,703	0.00%
2024/04/30	102	50.69	15.8	50.85	50.50	86.2	23,517	0.37%	大買/
2024/04/29	0.9	50.54	46.9	50.42	50.80	-46	23,098	-0.20%
2024/04/26	0	0.00	3	49.12	48.90	-3	22,340	-0.01%
2024/04/25	29	48.66	1	48.55	48.55	28	22,428	0.13%
2024/04/24	53	49.07	15.3	49.33	49.25	37.7	22,385	0.17%
2024/04/22	0	48.25	26.1	48.16	48.40	-26.1	22,828	-0.11%
2024/04/19	7.3	47.46	1	47.40	47.45	6.3	22,753	0.03%
2024/04/18	15	47.60	9.2	48.20	48.45	5.8	22,431	0.03%
2024/04/17	26	47.91	4	47.83	47.90	22	22,340	0.10%
2024/04/16	77.8	47.89	21.2	48.29	47.85	56.6	22,176	0.26%
2024/04/15	152	48.84	25.3	48.58	48.95	126.7	21,808	0.58%	大買/鉅額交易
2024/04/12	23	49.20	5.5	49.21	49.05	17.5	21,657	0.08%
2024/04/11	64.5	49.73	67.1	49.66	49.70	-2.7	21,353	-0.01%
2024/04/10	79.6	49.24	3.1	48.95	48.75	76.5	20,845	0.37%
2024/04/09	3	49.32	84.3	49.27	49.45	-81.3	20,642	-0.39%
2024/04/08	3.4	47.98	0.1	48.35	48.35	3.3	20,144	0.02%
2024/04/03	71.6	48.47	106	48.18	48.05	-34.4	20,142	-0.17%	大賣/
2024/04/02	8.5	48.81	40.4	48.92	48.95	-31.8	20,059	-0.16%
2024/04/01	102.4	49.00	21	48.93	48.95	81.4	20,092	0.41%	大買/
2024/03/29	42	48.46	13.2	48.57	48.65	28.8	19,929	0.14%
2024/03/28	52.1	48.39	21	48.12	48.25	31.1	19,806	0.16%
2024/03/27	56.1	48.06	4	48.18	48.20	52.1	19,792	0.26%
2024/03/26	8	47.91	9.2	48.19	48.35	-1.2	19,800	-0.01%
2024/03/25	5.1	48.01	20	47.98	48.10	-14.9	19,822	-0.08%
2024/03/22	2	48.65	186.4	48.80	48.55	-184.4	19,755	-0.93%	大賣/鉅額交易
2024/03/21	0	48.10	19	48.35	48.55	-18.9	19,329	-0.10%
2024/03/20	5.2	47.72	8	47.57	47.50	-2.8	19,083	-0.01%
2024/03/19	7.1	47.55	11.1	47.71	47.75	-4	19,384	-0.02%
2024/03/18	52.3	47.97	11	47.84	47.55	41.3	19,301	0.21%
2024/03/15	15.4	47.94	22	47.83	47.65	-6.6	19,158	-0.03%
2024/03/14	775	48.14	34.4	48.06	48.30	740.6	18,269	4.05%	大買/鉅額交易
2024/03/13	64.1	46.71	22	46.69	46.80	42.1	17,370	0.24%
2024/03/12	112.5	46.18	34.3	46.34	46.50	78.1	17,141	0.46%	大買/
2024/03/11	78.2	46.06	92.3	46.17	46.05	-14.1	16,726	-0.08%
2024/03/08	60.1	45.03	47.3	45.11	45.30	12.8	16,215	0.08%
2024/03/07	14	44.72	9	44.67	44.85	5	15,741	0.03%
2024/03/06	5.1	44.65	0.2	44.80	44.55	4.9	15,652	0.03%
2024/03/05	8.3	44.69	19	44.79	44.65	-10.8	15,917	-0.07%
2024/03/04	2	44.68	15.2	44.78	44.65	-13.2	15,905	-0.08%
2024/03/01	18	44.71	5.2	45.04	44.65	12.8	15,930	0.08%
2024/02/29	14.1	44.90	18	44.73	45.05	-3.9	15,994	-0.02%
2024/02/27	6.6	44.30	0	0.00	44.30	6.6	15,657	0.04%
2024/02/26	17	44.38	7	44.40	44.30	10	15,576	0.06%
2024/02/23	12.2	44.66	18	44.73	44.45	-5.8	15,466	-0.04%
2024/02/22	3.4	44.85	0	0.00	44.90	3.4	15,679	0.02%
2024/02/21	4.5	44.83	4	44.85	44.75	0.5	15,691	0.00%
2024/02/20	14	44.98	1	45.05	45.10	13	15,713	0.08%
2024/02/19	29.5	44.97	13	44.96	45.00	16.6	15,792	0.10%
2024/02/16	0.2	44.30	5	44.41	44.55	-4.8	15,816	-0.03%
2024/02/15	11	44.11	0	0.00	44.05	11	15,933	0.07%
2024/02/05	9.8	43.89	5	43.98	43.90	4.8	15,847	0.03%
2024/02/02	6.4	44.23	0	0.00	44.10	6.4	15,646	0.04%
2024/02/01	0	0.00	6.5	44.35	44.45	-6.5	15,568	-0.04%
2024/01/31	2	43.93	2	44.05	44.15	0	15,471	0.00%
2024/01/30	10	44.18	4	43.90	43.90	6	15,388	0.04%
2024/01/29	20.1	44.36	0	0.00	44.40	20.1	15,324	0.13%
2024/01/26	14	44.41	5	44.39	44.50	9	15,340	0.06%
2024/01/25	0.2	44.30	14	44.26	44.35	-13.8	15,366	-0.09%
2024/01/24	9	44.13	15	44.20	44.20	-6	15,325	-0.04%
2024/01/23	7	44.03	15	43.95	44.20	-8	15,272	-0.05%
2024/01/22	5.3	43.90	2.9	43.97	43.85	2.4	15,315	0.02%
2024/01/19	10	43.41	1	43.65	43.80	9	15,261	0.06%
2024/01/18	14.1	43.30	0	0.00	43.30	14.1	15,132	0.09%
2024/01/17	24.8	43.51	1.5	43.63	43.30	23.3	14,958	0.16%
2024/01/16	27.8	44.06	1	43.80	44.00	26.8	14,499	0.18%
2024/01/15	11	44.55	2	44.53	44.45	9	14,262	0.06%
2024/01/12	10.1	44.53	0	0.00	44.50	10.1	14,417	0.07%
2024/01/11	10.5	44.61	0	0.00	44.60	10.5	14,442	0.07%
2024/01/10	6	44.70	0.1	44.85	44.70	5.9	14,537	0.04%
2024/01/09	29.1	45.01	1	44.95	44.75	28.1	14,551	0.19%
2024/01/08	27	45.12	18	45.33	45.10	9	14,471	0.06%
2024/01/05	6	44.80	1	44.90	44.85	5	14,492	0.03%
2024/01/04	39.7	44.80	5	44.85	44.70	34.7	14,633	0.24%
2024/01/03	22.8	44.88	1	45.00	44.95	21.8	14,958	0.15%
2024/01/02	7	45.39	3	45.35	45.50	4	14,818	0.03%
2023/12/29	8.8	45.68	0	0.00	45.75	8.8	14,897	0.06%
2023/12/28	8	45.41	19	45.49	45.80	-11	15,058	-0.07%
2023/12/27	218.2	45.35	1.2	45.49	45.45	217	15,076	1.44%	大買/鉅額交易
2023/12/26	4	45.00	2	45.20	45.20	2	15,031	0.01%
2023/12/25	7.5	44.89	0	0.00	44.85	7.5	15,071	0.05%
2023/12/22	4.9	44.69	1	44.60	44.65	3.9	15,129	0.03%
2023/12/21	21.1	44.70	3	44.68	44.70	18.1	15,143	0.12%
2023/12/20	12.3	44.92	2	45.05	44.85	10.3	15,167	0.07%
2023/12/19	9.3	44.95	0.4	45.00	44.90	8.9	15,132	0.06%
2023/12/18	2	45.45	0	45.60	45.50	2	15,242	0.01%
2023/12/15	14	45.83	4.1	45.78	45.85	9.9	15,385	0.06%
2023/12/14	14.2	45.71	138.3	45.77	45.90	-124.1	15,090	-0.82%	大賣/鉅額交易
2023/12/13	29.2	44.73	1	44.60	44.70	28.2	14,626	0.19%
2023/12/12	9.7	44.71	2.3	44.76	44.75	7.4	14,668	0.05%
2023/12/11	3.4	44.86	0.1	44.93	44.85	3.4	14,610	0.02%
2023/12/08	7.4	44.90	0.2	45.00	44.85	7.1	14,513	0.05%
2023/12/07	11.1	44.97	4.8	44.91	45.00	6.3	14,380	0.04%
2023/12/06	4.3	45.51	3.2	45.51	45.45	1.1	14,160	0.01%
2023/12/05	10.4	45.64	4	45.45	45.55	6.4	14,051	0.05%
2023/12/04	8.3	46.16	7	46.26	46.25	1.3	13,799	0.01%
2023/12/01	2.6	46.10	3.1	46.09	46.05	-0.4	13,838	0.00%
2023/11/30	0.1	45.95	7.1	46.42	46.50	-7	13,738	-0.05%
2023/11/29	2.6	45.90	13.1	45.87	45.75	-10.5	13,300	-0.08%
2023/11/28	101.2	45.84	0	0.00	46.00	101.2	13,420	0.75%	大買/鉅額交易
2023/11/27	0.1	46.15	10	45.87	45.75	-9.9	13,497	-0.07%
2023/11/24	0.1	46.20	11	46.33	46.30	-10.9	13,412	-0.08%
2023/11/22	2.1	46.20	15	46.11	46.30	-12.9	13,527	-0.10%
2023/11/21	6	46.12	4.2	46.16	46.15	1.8	13,506	0.01%
2023/11/20	6.4	45.72	23	45.70	45.70	-16.6	13,372	-0.12%
2023/11/17	3	45.80	10	45.80	45.80	-7	13,436	-0.05%
2023/11/16	11.2	45.63	0.1	45.80	45.65	11.1	13,339	0.08%
2023/11/15	1	45.85	11	45.60	45.75	-10	13,178	-0.08%
2023/11/14	1	45.50	2	45.48	45.45	-1	12,979	-0.01%
2023/11/13	5	45.35	0	0.00	45.25	5	12,936	0.04%
2023/11/10	0.1	45.05	0	0.00	44.95	0.1	12,999	0.00%
2023/11/09	3	45.08	0.6	45.00	45.15	2.4	13,107	0.02%
2023/11/08	0.1	45.20	1	45.10	45.05	-1	13,393	-0.01%
2023/11/07	1	45.05	0.1	45.15	45.20	0.9	13,574	0.01%
2023/11/06	4	45.35	18.4	45.40	45.35	-14.4	13,650	-0.11%
2023/11/03	0	0.00	2	45.25	45.35	-2	13,730	-0.01%
2023/11/02	0.1	44.80	6	44.89	44.85	-5.9	13,962	-0.04%
2023/11/01	0	0.00	11	44.20	44.30	-11	13,947	-0.08%
2023/10/31	2.2	43.92	0	0.00	43.90	2.2	14,171	0.02%
2023/10/30	3	43.85	2	44.10	43.95	1	14,634	0.01%
2023/10/27	1.2	44.04	0	0.00	44.20	1.2	15,080	0.01%
2023/10/26	11.4	43.89	0.2	44.02	43.85	11.3	15,462	0.07%
2023/10/25	1.1	44.21	0.2	44.40	44.15	0.9	15,491	0.01%
2023/10/24	3	43.93	3	44.10	44.15	0	15,975	0.00%
2023/10/23	7.1	44.11	4	44.40	44.10	3.1	16,353	0.02%
2023/10/20	9	44.36	1	44.00	44.70	8	16,283	0.05%
2023/10/19	3	45.05	0	0.00	45.10	3	16,017	0.02%
2023/10/18	0	0.00	5	45.35	45.60	-5	15,992	-0.03%
2023/10/17	0	0.00	1	45.25	45.25	-1	15,862	-0.01%
2023/10/16	0	0.00	3	45.40	45.50	-3	16,036	-0.02%
2023/10/13	2.1	45.55	0.1	45.45	45.30	2	16,348	0.01%
2023/10/12	5.1	45.83	3	46.07	46.15	2	16,565	0.01%
2023/10/11	2	45.10	19.1	45.42	45.95	-17.1	16,466	-0.10%
2023/10/06	0	44.50	11.5	44.44	44.55	-11.5	16,194	-0.07%
2023/10/05	1.3	44.09	5	44.10	44.05	-3.7	16,381	-0.02%
2023/10/04	7.5	43.59	26	43.59	43.55	-18.5	16,486	-0.11%
2023/10/03	43.4	44.10	25.2	44.07	44.00	18.3	16,314	0.11%
2023/10/02	13.1	44.55	1	44.60	44.50	12.1	16,316	0.07%
2023/09/28	12.1	44.67	1	44.75	44.55	11.1	16,601	0.07%
2023/09/27	0	44.45	0	0.00	44.60	0	16,568	0.00%
2023/09/26	8.3	44.49	0	0.00	44.45	8.3	16,547	0.05%
2023/09/25	15.2	44.70	0	0.00	44.85	15.2	16,456	0.09%
2023/09/22	21.2	44.80	0	0.00	44.70	21.2	16,512	0.13%
2023/09/21	25.2	44.85	0.1	45.00	44.90	25.2	16,526	0.15%
2023/09/20	3	45.84	16	45.74	45.70	-13	16,348	-0.08%
2023/09/19	0	0.00	0.4	46.41	46.35	-0.4	16,310	0.00%
2023/09/18	4.2	46.53	1.7	46.49	46.40	2.5	16,393	0.02%
2023/09/15	0.4	46.75	1	46.80	46.65	-0.6	16,421	0.00%
2023/09/14	1.3	46.76	23	46.75	46.90	-21.7	16,289	-0.13%
2023/09/13	2	46.65	15.5	46.56	46.75	-13.5	16,345	-0.08%
2023/09/12	2.4	46.44	1.7	46.48	46.65	0.7	16,622	0.00%
2023/09/11	1.3	46.27	5	46.26	46.55	-3.7	16,620	-0.02%
2023/09/08	2	46.20	3	46.05	46.30	-1	16,744	-0.01%
2023/09/07	8	45.67	18	45.76	45.70	-10	17,001	-0.06%
2023/09/06	6.4	45.80	5.7	45.85	45.80	0.7	17,246	0.00%
2023/09/05	1	46.40	10.2	46.44	46.45	-9.2	17,354	-0.05%
2023/09/04	16	46.54	1	46.55	46.65	15	17,791	0.08%
2023/09/01	0	0.00	13	46.34	46.60	-13	18,058	-0.07%
2023/08/31	3	45.73	0	0.00	45.60	3	17,967	0.02%
2023/08/30	0	0.00	3	46.03	46.10	-3	18,138	-0.02%
2023/08/29	12	45.80	12.8	45.91	46.05	-0.8	18,240	0.00%
2023/08/28	1	45.20	11.1	45.19	45.40	-10.1	18,361	-0.06%
2023/08/25	1.3	44.60	0	0.00	44.50	1.3	19,481	0.01%
2023/08/24	6.3	44.51	4	44.69	44.65	2.3	19,716	0.01%
2023/08/23	8.3	44.77	76.1	44.65	44.70	-67.8	20,015	-0.34%
2023/08/22	8	44.90	1	44.85	45.00	7	20,119	0.03%
2023/08/21	3.5	45.32	16.9	45.41	45.40	-13.4	20,286	-0.07%
2023/08/18	4	45.00	100.3	45.17	45.20	-96.3	20,446	-0.47%
2023/08/17	18.1	44.89	2	44.86	45.30	16	20,594	0.08%
2023/08/16	8.5	44.97	21	45.05	45.10	-12.5	20,645	-0.06%
2023/08/15	7	45.35	18	45.36	45.40	-11	21,046	-0.05%
2023/08/14	41.4	45.37	27.7	45.37	45.40	13.7	21,344	0.06%
2023/08/11	93.1	46.79	35	46.69	46.45	58.1	21,395	0.27%
2023/08/10	8	46.49	22	46.59	46.60	-14	21,437	-0.07%
2023/08/09	21.3	46.79	14	46.47	46.45	7.3	21,514	0.03%
2023/08/08	15	46.90	27.8	46.96	47.05	-12.8	21,727	-0.06%
2023/08/07	9	46.59	7.1	46.56	46.45	1.9	21,777	0.01%
2023/08/04	5	46.42	31.1	46.45	46.30	-26.1	21,795	-0.12%
2023/08/02	9.2	46.31	24	46.30	46.20	-14.8	21,721	-0.07%
2023/08/01	19.1	46.57	30.1	46.68	47.25	-11	21,359	-0.05%
2023/07/31	10	45.94	21.1	45.89	45.75	-11.1	20,808	-0.05%
2023/07/28	17	45.64	9	45.64	45.75	8	20,486	0.04%
2023/07/27	42	45.99	18.1	45.92	46.00	23.9	20,452	0.12%
2023/07/26	37	45.28	88.2	45.29	45.35	-51.2	20,136	-0.25%
2023/07/25	0	44.33	4.6	44.36	44.55	-4.6	19,903	-0.02%
2023/07/24	3	44.15	14	44.10	44.20	-11	19,925	-0.06%
2023/07/21	4	44.43	15	44.52	44.40	-11	20,007	-0.05%
2023/07/20	4	44.75	3.2	44.70	44.75	0.8	20,025	0.00%
2023/07/19	21	44.96	54	44.39	44.50	-33	19,914	-0.17%
2023/07/18	14	45.05	22.4	44.94	45.05	-8.4	19,807	-0.04%
2023/07/17	19.5	44.43	63.8	44.71	45.00	-44.3	19,538	-0.23%
2023/07/14	6	43.89	3	44.03	44.10	3	19,244	0.02%
2023/07/13	15.1	43.78	7.2	44.12	43.60	7.9	19,219	0.04%
2023/07/12	4.5	43.67	25.2	43.90	44.00	-20.7	19,104	-0.11%
2023/07/11	41	43.58	35	43.51	43.60	6	19,068	0.03%
2023/07/10	7.8	42.63	8	42.91	42.65	-0.2	19,014	0.00%
2023/07/07	17.4	42.15	2.2	42.26	42.25	15.2	18,995	0.08%
2023/07/06	36.3	42.73	1	42.55	42.50	35.3	18,948	0.19%
2023/07/05	8.4	43.32	2	43.35	43.20	6.4	18,679	0.03%
2023/07/04	12.1	43.13	0	0.00	43.05	12.1	18,804	0.06%
2023/07/03	10	43.28	0	0.00	43.30	10	18,884	0.05%
2023/06/30	52.2	43.33	3	43.37	43.15	49.2	19,065	0.26%
2023/06/29	67.4	43.46	7	43.73	43.40	60.4	19,023	0.32%
2023/06/28	38.4	43.54	11.1	43.65	43.65	27.3	18,959	0.14%
2023/06/27	4.2	44.08	72	44.03	44.15	-67.8	18,865	-0.36%
2023/06/26	2.1	44.06	5	44.10	44.05	-2.9	18,810	-0.02%
2023/06/21	11.1	44.26	8	44.41	44.40	3.1	18,796	0.02%
2023/06/20	2.3	44.14	1	44.20	44.35	1.3	18,939	0.01%
2023/06/19	56.3	43.75	16	43.68	43.90	40.3	19,245	0.21%
2023/06/16	37.8	44.06	2	44.30	43.90	35.8	19,296	0.19%
2023/06/15	15.3	44.27	0.2	44.47	44.35	15.1	19,510	0.08%
2023/06/14	12.2	44.38	0.5	44.34	44.60	11.7	19,815	0.06%
2023/06/13	47.2	44.08	2	44.20	44.10	45.2	20,165	0.22%
2023/06/12	29.5	44.18	15.1	44.34	44.05	14.4	20,040	0.07%
2023/06/09	18.7	44.54	4.3	44.57	44.60	14.5	20,220	0.07%
2023/06/08	56.1	44.69	0	0.00	44.60	56.1	20,265	0.28%
2023/06/07	16	45.12	104	45.15	45.40	-88	20,307	-0.43%	大賣/
2023/06/06	9.1	45.16	0.3	45.15	45.25	8.9	20,210	0.04%
2023/06/05	112	45.63	29.1	45.25	45.25	82.9	20,213	0.41%	大買/
2023/06/02	6.4	44.15	1	44.30	44.45	5.4	19,891	0.03%
2023/06/01	14	43.96	3	44.00	44.00	11	19,911	0.06%
2023/05/31	15	44.64	3	44.50	44.30	12	19,733	0.06%
2023/05/30	23	44.68	3.3	44.48	44.50	19.7	18,585	0.11%
2023/05/29	31.2	45.03	18.1	45.04	44.75	13.1	18,760	0.07%
2023/05/26	12.1	44.07	35	44.04	43.90	-22.9	18,509	-0.12%
2023/05/25	17.2	44.21	12	44.28	44.05	5.2	18,466	0.03%
2023/05/24	7.2	44.38	50.5	44.56	44.80	-43.3	18,428	-0.24%
2023/05/23	15	44.79	26	44.90	44.80	-11	18,451	-0.06%
2023/05/22	6	45.28	5.3	45.25	45.15	0.7	18,615	0.00%
2023/05/19	1	45.15	5.5	45.04	45.15	-4.5	18,867	-0.02%
2023/05/18	7	44.25	15	44.24	44.40	-8	18,393	-0.04%
2023/05/17	16	43.78	19.3	43.93	43.95	-3.3	18,294	-0.02%
2023/05/16	4	43.70	17.1	43.54	43.60	-13.1	18,227	-0.07%
2023/05/15	3	42.85	26	43.23	43.35	-23	18,107	-0.13%
2023/05/12	33.6	43.01	3.2	42.84	42.65	30.4	18,034	0.17%
2023/05/11	15	43.58	17.1	43.54	43.70	-2.1	17,729	-0.01%
2023/05/10	10	43.01	3.4	42.89	43.05	6.6	17,471	0.04%
2023/05/09	8.2	43.35	2	43.03	43.50	6.1	17,476	0.04%
2023/05/08	0.6	42.90	29.5	42.96	43.05	-28.9	17,565	-0.16%
2023/05/05	1	42.40	2	42.48	42.65	-1	17,742	-0.01%
2023/05/04	0	0.00	3	42.28	42.50	-3	18,392	-0.02%
2023/05/03	4.1	42.19	4	42.20	42.40	0.1	18,694	0.00%
2023/05/02	6.2	42.11	15	42.25	42.50	-8.8	19,081	-0.05%
2023/04/28	13.1	42.44	3.6	42.38	42.45	9.5	19,559	0.05%
2023/04/27	4	42.06	1	42.30	42.25	3	19,728	0.02%
2023/04/26	8.1	42.11	16	42.15	42.35	-7.9	19,928	-0.04%
2023/04/25	4	42.71	18	42.64	42.60	-14	20,081	-0.07%
2023/04/24	3	42.50	30	42.65	42.65	-27	20,163	-0.13%
2023/04/21	6.2	42.58	5.2	42.67	42.70	1.1	20,326	0.01%
2023/04/20	2	42.63	0	0.00	42.95	2	20,474	0.01%
2023/04/19	5.1	42.82	17	42.97	42.75	-11.9	21,138	-0.06%
2023/04/18	7	42.99	0.1	43.05	43.10	6.9	21,287	0.03%
2023/04/17	3.7	43.04	5.2	43.10	43.20	-1.5	21,528	-0.01%
2023/04/14	4	43.05	27	42.99	43.15	-23	21,676	-0.11%
2023/04/13	9	42.60	2	42.60	42.60	7	21,991	0.03%
2023/04/12	2.7	42.85	7.7	42.85	42.95	-5	23,366	-0.02%
2023/04/11	5.2	42.55	10.7	42.51	42.65	-5.5	23,436	-0.02%
2023/04/10	15.6	42.51	2	42.52	42.55	13.5	23,472	0.06%
2023/04/07	14.2	42.14	1.1	42.29	42.25	13.1	23,431	0.06%
2023/04/06	15.3	41.90	5.1	41.91	42.00	10.1	23,302	0.04%
2023/03/31	0.2	41.80	28	41.93	41.80	-27.8	23,594	-0.12%
2023/03/30	39.3	41.73	4	41.65	41.60	35.3	23,594	0.15%
2023/03/29	0.3	41.75	18	41.77	41.85	-17.7	23,677	-0.07%
2023/03/28	5	41.56	5.6	41.69	41.55	-0.5	23,992	0.00%
2023/03/27	6.2	41.22	0.2	41.25	41.35	6	24,166	0.02%
2023/03/24	27.1	41.28	2.2	41.27	41.30	24.9	24,527	0.10%
2023/03/23	8.1	41.38	16.3	41.39	41.55	-8.2	24,585	-0.03%
2023/03/22	27.2	41.29	12.3	41.33	41.35	14.9	24,551	0.06%
2023/03/21	25.5	40.72	30.4	40.77	40.75	-4.9	24,426	-0.02%
2023/03/20	65.8	40.24	26.4	40.24	40.20	39.4	24,598	0.16%
2023/03/17	60.9	41.02	5.3	40.97	41.00	55.6	24,387	0.23%
2023/03/16	50.4	40.66	27.6	40.73	40.50	22.8	24,373	0.09%
2023/03/15	25.2	41.57	6.4	41.87	41.50	18.8	24,276	0.08%
2023/03/14	29	41.65	10	41.72	41.55	18.9	24,661	0.08%
2023/03/13	26	42.21	11.4	42.18	42.30	14.6	24,935	0.06%
2023/03/10	41.2	42.84	16.1	42.82	42.70	25.1	25,078	0.10%
2023/03/09	0.1	43.65	3	43.63	43.65	-3	25,129	-0.01%
2023/03/08	24.7	43.42	1.1	43.46	43.75	23.6	25,940	0.09%
2023/03/07	10.1	43.63	8.1	43.69	43.75	2	26,525	0.01%
2023/03/06	15	43.61	37.4	43.41	43.60	-22.4	26,702	-0.08%
2023/03/03	23	42.93	5.3	43.04	42.90	17.7	26,792	0.07%
2023/03/02	6.4	42.66	6	42.94	43.00	0.4	26,977	0.00%
2023/03/01	30.2	42.86	2	42.75	42.75	28.2	27,137	0.10%
2023/02/24	15	43.36	3	43.33	43.45	12	26,962	0.04%
2023/02/23	12.2	43.34	0	0.00	43.30	12.2	26,909	0.05%
2023/02/22	20	43.35	13.2	43.38	43.35	6.8	26,842	0.03%
2023/02/21	18.2	43.97	2.2	43.89	43.85	16	26,799	0.06%
2023/02/20	13.1	44.34	9.4	44.27	44.45	3.7	26,879	0.01%
2023/02/17	2	43.93	17	43.79	44.00	-15	26,840	-0.06%
2023/02/16	6.2	42.98	2.2	43.05	43.05	4	26,950	0.01%
2023/02/15	21.4	43.12	13	42.99	42.95	8.4	27,722	0.03%
2023/02/14	19.5	43.47	41.4	43.11	43.60	-21.9	27,665	-0.08%
2023/02/13	29	42.79	12.4	42.68	42.90	16.6	27,674	0.06%
2023/02/10	6	42.54	3	42.60	42.65	3	27,777	0.01%
2023/02/09	16	42.59	0.2	42.70	42.60	15.8	27,815	0.06%
2023/02/08	13.2	42.80	5.2	42.87	42.85	8	27,871	0.03%
2023/02/07	9.8	42.93	17.1	42.97	42.80	-7.3	27,990	-0.03%
2023/02/06	17.3	42.83	15.1	42.83	42.65	2.2	28,020	0.01%
2023/02/03	12.4	43.56	17	43.73	43.30	-4.6	27,859	-0.02%
2023/02/02	43	43.85	27	43.91	44.05	16	27,739	0.06%
2023/02/01	11	42.80	18	42.87	43.00	-7	27,346	-0.03%
2023/01/31	17	42.67	13.4	42.65	42.55	3.6	27,273	0.01%
2023/01/30	20.2	42.77	24	42.80	42.70	-3.8	27,171	-0.01%
2023/01/17	4	41.95	4	42.00	42.00	0	26,752	0.00%
2023/01/16	9.6	41.88	4	41.76	41.75	5.6	26,590	0.02%
2023/01/13	3.5	41.92	21.3	42.06	41.80	-17.9	27,003	-0.07%
2023/01/12	3	41.77	2.9	41.77	41.70	0.1	27,100	0.00%
2023/01/11	19.1	41.57	17	41.62	41.40	2.1	27,226	0.01%
2023/01/10	8.3	41.77	17.1	41.66	41.70	-8.8	27,398	-0.03%
2023/01/09	14.1	41.86	22.2	41.81	42.00	-8.1	27,590	-0.03%
2023/01/06	12	40.43	62.1	40.32	40.75	-50.1	27,378	-0.18%
2023/01/05	3.2	40.23	20	40.13	40.25	-16.8	28,347	-0.06%
2023/01/04	1.9	40.05	4	40.01	39.95	-2.1	28,290	-0.01%
2023/01/03	66.4	39.83	20.1	39.94	39.95	46.3	28,532	0.16%
2022/12/30	11	40.00	109.8	40.01	40.00	-98.8	28,201	-0.35%	大賣/
2022/12/29	6.2	40.18	41	40.21	40.10	-34.8	26,812	-0.13%
2022/12/28	2	40.70	2	40.95	40.65	0	27,146	0.00%
2022/12/27	15.1	41.00	20	41.24	41.15	-4.9	27,356	-0.02%
2022/12/26	48.3	41.14	1.2	41.10	41.00	47.1	27,657	0.17%
2022/12/23	3.1	41.16	3.1	41.31	41.15	0.1	28,154	0.00%
2022/12/22	0.1	40.22	8	40.16	40.40	-7.9	28,137	-0.03%
2022/12/21	14.3	40.01	2	40.00	40.00	12.3	28,540	0.04%
2022/12/20	15.5	40.06	3	40.13	40.15	12.5	28,645	0.04%
2022/12/19	9.2	40.31	2	40.25	40.15	7.2	28,562	0.03%
2022/12/16	9.7	40.22	5.4	40.26	40.20	4.4	28,483	0.02%
2022/12/15	21.3	40.58	0	0.00	40.60	21.3	28,536	0.07%
2022/12/14	4.3	40.93	3	41.03	40.90	1.3	28,476	0.00%
2022/12/13	7.2	41.11	1	40.90	40.95	6.2	28,389	0.02%
2022/12/12	23.5	40.39	3	40.20	41.00	20.5	28,282	0.07%
2022/12/09	5.3	40.92	0	0.00	41.10	5.3	28,268	0.02%
2022/12/08	29.2	40.85	4	40.99	40.75	25.2	28,141	0.09%
2022/12/07	4.2	41.75	2	41.98	41.40	2.2	28,225	0.01%
2022/12/06	20.1	41.90	6	41.80	41.40	14.1	28,216	0.05%
2022/12/05	32.3	42.90	10	42.90	42.85	22.3	27,965	0.08%
2022/12/02	17.1	43.94	28	43.98	44.00	-10.9	27,585	-0.04%
2022/12/01	15	44.18	8.1	44.17	44.15	6.9	27,673	0.02%
2022/11/30	35.1	43.59	13.1	43.74	43.55	22	27,240	0.08%
2022/11/29	29	41.88	72.5	43.33	43.45	-43.5	26,436	-0.16%
2022/11/28	7.2	42.04	18	42.11	42.00	-10.8	26,038	-0.04%
2022/11/25	8	42.65	3	42.97	42.55	5	26,098	0.02%
2022/11/24	28	42.59	4	42.78	42.55	24	26,129	0.09%
2022/11/23	14	42.56	7	42.42	42.75	7	26,779	0.03%
2022/11/22	17.5	41.95	2	41.75	42.20	15.5	26,833	0.06%
2022/11/21	64.2	42.14	2	42.10	42.10	62.2	26,610	0.23%
2022/11/18	0	0.00	23.1	41.71	41.90	-23.1	26,485	-0.09%
2022/11/17	25.3	41.59	3	41.20	41.55	22.3	26,412	0.08%
2022/11/16	7	42.07	8.3	41.85	41.70	-1.3	26,379	0.00%
2022/11/15	7.5	42.21	1	42.25	42.40	6.5	26,222	0.02%
2022/11/14	14.5	41.86	7	41.79	41.75	7.5	25,892	0.03%
2022/11/11	5	41.56	32.3	41.44	41.90	-27.3	25,414	-0.11%
2022/11/10	6.3	39.76	7.1	39.65	39.65	-0.8	24,727	0.00%
2022/11/09	7	40.04	21	40.00	40.15	-14	24,595	-0.06%
2022/11/08	16	39.72	8.1	39.63	39.70	7.9	24,398	0.03%
2022/11/07	5.1	39.30	103	39.23	39.55	-98	24,294	-0.40%	大賣/
2022/11/04	8.6	38.74	4	38.74	38.95	4.6	24,403	0.02%
2022/11/03	3.7	38.54	1	38.65	38.85	2.7	24,406	0.01%
2022/11/02	2.1	38.33	1.1	38.49	38.50	1	24,309	0.00%
2022/11/01	11.4	38.09	0	0.00	38.10	11.4	24,291	0.05%
2022/10/31	10.6	37.92	1	38.25	37.80	9.6	24,394	0.04%
2022/10/28	22.3	38.09	14	38.19	38.25	8.3	24,292	0.03%
2022/10/27	23.6	38.74	70.2	38.88	38.50	-46.5	24,119	-0.19%
2022/10/26	29.4	38.33	4.2	38.42	38.50	25.2	24,305	0.10%
2022/10/25	4.1	37.34	1.1	37.44	37.50	2.9	24,108	0.01%
2022/10/24	19.3	37.13	39.1	37.00	37.00	-19.8	24,068	-0.08%
2022/10/21	90.2	36.73	15.1	36.85	36.55	75.1	24,012	0.31%
2022/10/20	23.5	37.54	18.1	37.75	37.85	5.4	23,418	0.02%
2022/10/19	65.2	38.25	7	38.30	38.30	58.2	23,093	0.25%
2022/10/18	7.1	37.94	7.3	38.15	38.15	-0.2	22,896	0.00%
2022/10/17	30.8	37.43	5	36.97	37.65	25.8	22,912	0.11%
2022/10/14	51.7	38.12	5.4	38.13	37.65	46.3	22,757	0.20%
2022/10/13	84.5	37.98	17.1	38.28	37.45	67.4	22,489	0.30%
2022/10/12	23.4	39.46	14	39.78	39.55	9.3	21,438	0.04%
2022/10/11	18.1	39.55	4	39.69	39.60	14.1	21,428	0.07%
2022/10/07	2.1	40.54	1	40.55	40.50	1.1	21,263	0.01%
2022/10/06	5.4	40.74	13	40.71	40.80	-7.6	21,251	-0.04%
2022/10/05	9.3	40.86	5.2	40.93	40.75	4.1	21,353	0.02%
2022/10/04	2.1	39.20	1	39.40	39.55	1.1	21,088	0.01%
2022/10/03	37.5	39.11	11.2	39.02	39.00	26.3	20,804	0.13%
2022/09/30	27.6	39.54	20.2	39.71	39.95	7.4	20,796	0.04%
2022/09/29	10.6	39.93	11	40.12	40.15	-0.4	20,805	0.00%
2022/09/28	40	40.06	0.2	40.13	39.80	39.8	20,810	0.19%
2022/09/27	15.2	41.08	0	0.00	40.95	15.2	20,639	0.07%
2022/09/26	10.5	41.35	13.1	41.36	41.50	-2.7	21,366	-0.01%
2022/09/23	0.6	42.03	2	42.05	42.10	-1.4	21,834	-0.01%
2022/09/22	15.6	41.54	5.1	41.71	41.65	10.5	22,219	0.05%
2022/09/21	24.3	42.74	0.1	42.80	42.55	24.2	22,120	0.11%
2022/09/20	3.1	43.04	1.1	43.10	43.05	2.1	22,130	0.01%
2022/09/19	8.3	42.77	3.3	42.91	42.75	5	22,164	0.02%
2022/09/16	17.1	42.90	1	42.95	42.80	16.1	22,159	0.07%
2022/09/15	1.4	42.90	0	0.00	43.10	1.4	22,064	0.01%
2022/09/14	32.4	42.72	0.1	42.95	42.85	32.3	22,111	0.15%
2022/09/13	13.8	43.85	1	44.10	43.65	12.8	22,175	0.06%
2022/09/12	6.1	43.91	4	43.90	44.05	2.1	22,134	0.01%
2022/09/08	8.7	43.14	11	43.10	43.15	-2.3	22,224	-0.01%
2022/09/07	20.4	43.33	6.5	43.62	43.15	14	22,064	0.06%
2022/09/06	3.4	44.33	1	44.25	44.25	2.4	21,669	0.01%
2022/09/05	9.2	44.05	0	0.00	44.05	9.2	21,726	0.04%
2022/09/02	7	44.16	0	0.00	44.05	7	21,799	0.03%
2022/09/01	6.7	44.15	1	44.49	44.55	5.7	21,565	0.03%
2022/08/31	4.5	44.44	0	44.45	44.55	4.4	21,355	0.02%
2022/08/30	34.1	44.67	0.1	44.90	44.45	34	21,176	0.16%
2022/08/29	6.3	45.52	1.1	45.47	45.60	5.2	20,453	0.03%
2022/08/25	0.1	46.68	21.1	46.37	46.55	-21	20,411	-0.10%
2022/08/24	4.2	46.35	0	0.00	46.35	4.2	20,674	0.02%
2022/08/23	5.1	46.37	2.3	46.47	46.35	2.8	21,202	0.01%
2022/08/22	6.1	46.95	1	47.06	46.85	5	21,431	0.02%
2022/08/19	0.1	47.27	1	47.50	47.50	-0.9	21,698	0.00%
2022/08/18	3.1	47.12	1	47.20	47.25	2.1	22,138	0.01%
2022/08/17	0	47.35	35	47.17	47.45	-35	22,675	-0.15%
2022/08/16	0.1	47.40	4.3	47.14	47.10	-4.2	22,832	-0.02%
2022/08/15	7	47.31	4	47.24	47.30	3	22,986	0.01%
2022/08/12	1	47.30	2	47.30	47.25	-1	23,091	0.00%
2022/08/11	21.6	47.05	1	47.00	47.20	20.6	23,318	0.09%
2022/08/10	2.5	46.02	5	46.20	46.40	-2.5	23,541	-0.01%
2022/08/09	1	46.15	0.2	46.20	46.10	0.8	23,832	0.00%
2022/08/08	7.4	46.07	5	45.63	46.15	2.4	24,081	0.01%
2022/08/05	5.1	45.60	13	45.46	45.75	-8	24,454	-0.03%
2022/08/04	2	44.70	0.1	45.00	44.85	2	24,900	0.01%
2022/08/03	3.3	44.72	0	0.00	44.95	3.3	25,328	0.01%
2022/08/02	10.3	44.71	10.1	44.60	44.85	0.3	25,763	0.00%
2022/08/01	8	45.33	0	45.50	45.45	8	25,797	0.03%
2022/07/29	1.1	45.61	1	45.70	45.50	0.1	25,923	0.00%
2022/07/28	7	45.53	15	45.75	45.80	-8	26,137	-0.03%
2022/07/27	6.3	45.23	0	0.00	45.25	6.3	26,025	0.02%
2022/07/26	16	45.39	0	0.00	45.60	16	25,939	0.06%
2022/07/25	2	45.21	0	45.48	45.55	2	25,920	0.01%
2022/07/22	2.6	45.00	0	0.00	45.00	2.6	26,096	0.01%
2022/07/21	16.1	44.44	49	44.92	45.05	-32.9	25,997	-0.13%
2022/07/20	2.1	45.22	43.1	45.60	44.90	-41	25,840	-0.16%
2022/07/19	0.6	45.14	0	0.00	44.95	0.6	25,852	0.00%
2022/07/18	2.7	45.18	1	45.15	45.20	1.6	25,908	0.01%
2022/07/15	12.5	44.31	0.2	44.40	44.15	12.4	25,818	0.05%
2022/07/14	8.4	45.04	0	0.00	45.00	8.4	25,713	0.03%
2022/07/13	5.2	45.39	1.2	45.61	45.50	4	25,681	0.02%
2022/07/12	3.5	44.01	6.1	44.08	43.80	-2.6	25,547	-0.01%
2022/07/11	2	45.00	25.2	45.05	45.05	-23.2	25,405	-0.09%
2022/07/08	6.5	44.87	1	44.80	44.80	5.5	25,391	0.02%
2022/07/07	3.4	44.70	31	45.13	45.05	-27.6	25,204	-0.11%
2022/07/06	12	45.33	1.2	45.25	44.95	10.8	24,767	0.04%
2022/07/05	9.2	46.62	24.1	47.01	46.75	-14.9	24,464	-0.06%
2022/07/04	24.6	45.46	3	45.55	45.50	21.6	24,130	0.09%
2022/07/01	38.6	50.01	2	50.00	49.70	36.6	23,435	0.16%
2022/06/30	6.5	51.34	0.1	52.00	50.90	6.5	22,938	0.03%
2022/06/29	13	52.52	1	52.70	52.80	12	22,573	0.05%
2022/06/28	3	53.80	0	0.00	53.80	3	22,282	0.01%
2022/06/27	3.4	53.79	0	53.90	53.50	3.4	22,246	0.02%
2022/06/24	0	53.90	0.5	53.51	53.40	-0.5	22,146	0.00%
2022/06/23	0.1	52.70	1	52.90	53.00	-1	22,070	0.00%
2022/06/22	1	53.70	3	53.97	53.00	-2	21,859	-0.01%
2022/06/21	1	53.80	4.1	54.05	54.20	-3.1	21,818	-0.01%
2022/06/20	4.2	51.89	6	53.79	51.80	-1.9	21,646	-0.01%
2022/06/17	3.1	53.19	0.1	53.03	53.00	3.1	21,328	0.01%
2022/06/16	0.2	54.00	0	53.90	53.70	0.2	21,114	0.00%
2022/06/15	3	53.50	1	53.80	53.60	2	21,307	0.01%
2022/06/14	2	53.40	3	53.50	53.40	-1	21,655	0.00%
2022/06/13	3	53.27	0	53.40	53.80	3	21,737	0.01%
2022/06/10	0.1	54.73	10	54.70	54.80	-10	21,637	-0.05%
2022/06/09	0.1	55.00	0	0.00	54.80	0.1	21,695	0.00%
2022/06/08	0.1	55.00	1	55.00	54.80	-0.9	21,644	0.00%
2022/06/07	0	0.00	1	55.00	54.80	-1	21,762	0.00%
2022/06/06	0	54.40	0	0.00	54.80	0	21,784	0.00%
2022/06/02	7.1	54.00	1	54.41	54.50	6.1	22,417	0.03%
2022/06/01	14.2	54.94	3.2	54.81	54.70	11	22,979	0.05%
2022/05/31	2.5	54.30	1	54.50	55.70	1.5	22,896	0.01%
2022/05/30	191.6	53.32	1.1	53.23	54.00	190.5	22,429	0.85%	大買/鉅額交易
2022/05/27	17.2	52.62	2	52.40	52.60	15.2	22,288	0.07%
2022/05/26	14	51.58	27	51.99	51.50	-13	22,215	-0.06%
2022/05/25	6.4	51.05	79	51.09	51.40	-72.6	22,592	-0.32%
2022/05/24	7.1	52.07	160	52.21	52.00	-152.9	22,536	-0.68%	大賣/鉅額交易
2022/05/23	42.1	52.73	3.2	52.60	52.30	38.9	22,330	0.17%
2022/05/20	5	53.06	1	53.00	52.90	4	22,422	0.02%
2022/05/19	28.3	52.84	7.1	52.79	52.70	21.2	22,386	0.09%
2022/05/18	234.1	53.68	9.1	53.26	54.10	225.1	22,267	1.01%	大買/鉅額交易
2022/05/17	6.1	52.78	2	53.10	52.60	4.1	22,037	0.02%
2022/05/16	2.5	53.56	35	52.91	53.20	-32.6	21,829	-0.15%
2022/05/13	9.1	54.13	120	54.03	54.30	-110.9	21,687	-0.51%	大賣/鉅額交易
2022/05/12	23.3	55.09	5	54.96	54.10	18.3	21,631	0.08%
2022/05/11	25.8	56.59	43.7	56.22	56.20	-17.9	21,071	-0.09%
2022/05/10	29.1	57.78	51.7	57.69	58.00	-22.7	20,754	-0.11%
2022/05/09	7.7	59.11	9.5	59.54	58.70	-1.9	20,458	-0.01%
2022/05/06	3	61.04	4.1	61.01	61.20	-1	20,385	-0.01%
2022/05/05	0.3	62.58	12	62.50	62.30	-11.7	20,764	-0.06%
2022/05/04	0	62.50	0.2	62.51	62.90	-0.2	20,627	0.00%
2022/05/03	0	62.05	1	62.10	62.30	-1	21,465	0.00%
2022/04/29	0	62.50	6	62.57	62.50	-6	21,850	-0.03%
2022/04/28	2.2	61.52	10.5	61.59	62.10	-8.4	22,381	-0.04%
2022/04/27	3.1	62.43	16	62.19	62.00	-13	22,558	-0.06%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/25	0	63.10	11.2	63.04	63.80	-11.1	23,163	-0.05%
2022/04/22	0	0.00	5	63.50	64.20	-5	23,431	-0.02%
2022/04/21	0	63.40	0.1	63.59	63.90	-0.1	24,414	0.00%
2022/04/20	0	63.00	2.2	63.14	63.90	-2.2	25,839	-0.01%
2022/04/19	0	63.00	0.2	63.22	62.70	-0.2	26,378	0.00%
2022/04/18	2.1	62.72	1.7	63.14	62.80	0.4	27,777	0.00%
2022/04/15	0.1	64.20	26	64.00	64.00	-25.9	27,751	-0.09%
2022/04/14	0	64.90	1	64.90	64.70	-1	27,884	0.00%
2022/04/13	1	65.20	4	65.32	65.40	-3	27,974	-0.01%
2022/04/12	0.1	64.47	13.3	64.64	64.90	-13.2	27,981	-0.05%
2022/04/11	0	64.40	10.1	65.20	64.80	-10.1	28,013	-0.04%
2022/04/08	0.2	64.62	0.3	64.70	65.00	-0.1	28,067	0.00%
2022/04/07	1.1	64.97	2.3	65.22	64.80	-1.2	28,116	0.00%
2022/04/06	3.5	64.93	1.3	64.77	65.50	2.1	28,488	0.01%
2022/04/01	1	64.01	10.4	64.63	65.00	-9.4	28,650	-0.03%
2022/03/31	7	64.60	7	64.63	64.50	0	28,580	0.00%
2022/03/30	2	64.30	4.2	64.36	64.40	-2.2	28,688	-0.01%
2022/03/29	0.4	63.60	0	0.00	63.80	0.4	28,632	0.00%
2022/03/28	0.1	63.21	1.1	63.30	63.30	-1	28,632	0.00%
2022/03/25	1	63.60	0	0.00	63.50	1	28,679	0.00%
2022/03/24	2	64.00	2.1	63.77	64.30	-0.1	28,745	0.00%
2022/03/23	4.1	64.79	25.2	64.58	64.80	-21.1	28,715	-0.07%
2022/03/22	0	63.43	1	63.50	63.60	-1	28,460	0.00%
2022/03/21	1.4	63.38	1	63.50	63.60	0.4	28,562	0.00%
2022/03/18	26.1	63.60	14	63.44	63.30	12	28,550	0.04%
2022/03/17	4.1	63.09	18.1	62.96	63.10	-14	28,392	-0.05%
2022/03/16	2.1	61.70	10	61.50	62.00	-7.9	28,028	-0.03%
2022/03/15	2	61.00	3	61.23	61.30	-1	27,888	0.00%
2022/03/14	0.1	60.98	2	61.15	61.20	-1.9	27,942	-0.01%
2022/03/11	2.4	60.26	1	60.30	60.30	1.4	28,019	0.00%
2022/03/10	9.6	60.21	0.6	60.38	60.30	9	28,069	0.03%
2022/03/09	6.1	59.05	21.2	58.97	59.00	-15.1	27,951	-0.05%
2022/03/08	28.6	58.33	21	58.46	58.50	7.6	27,980	0.03%
2022/03/07	37.3	59.16	14.9	59.38	59.40	22.4	27,493	0.08%
2022/03/04	17.9	61.39	0	0.00	61.20	17.9	27,369	0.07%
2022/03/03	9	62.07	0	62.20	62.10	9	27,473	0.03%
2022/03/02	12.4	61.93	2	62.00	62.00	10.3	28,000	0.04%
2022/03/01	5.1	62.32	4	62.60	62.60	1.1	28,021	0.00%
2022/02/25	9.8	62.35	7	62.04	62.30	2.8	27,836	0.01%
2022/02/24	18.4	62.96	3.1	63.01	63.00	15.4	27,194	0.06%
2022/02/23	5	63.60	12	63.70	63.70	-7	26,972	-0.03%
2022/02/22	7.3	63.61	3	63.73	63.70	4.3	27,302	0.02%
2022/02/21	2.1	64.31	4.5	64.25	64.60	-2.4	27,870	-0.01%
2022/02/18	3.4	64.38	0	0.00	64.60	3.4	28,908	0.01%
2022/02/17	6.2	64.72	8.1	64.57	64.70	-1.8	28,921	-0.01%
2022/02/16	14	64.59	70	64.50	64.80	-56	29,058	-0.19%
2022/02/15	2.5	64.56	3.1	64.51	64.30	-0.6	29,080	0.00%
2022/02/14	17.4	63.94	3	64.03	64.20	14.4	28,997	0.05%
2022/02/11	1	65.30	1	65.60	65.60	0	28,556	0.00%
2022/02/10	5.1	65.52	3.5	65.37	65.80	1.6	28,542	0.01%
2022/02/09	4	65.95	7	65.93	66.00	-3	28,438	-0.01%
2022/02/08	4.1	66.10	22	65.93	66.00	-17.9	28,310	-0.06%
2022/02/07	6	65.11	35	65.34	65.70	-29	28,037	-0.10%
2022/01/26	8.1	63.38	14	63.32	63.30	-5.9	27,436	-0.02%
2022/01/25	27.3	62.81	112	62.60	63.00	-84.7	27,281	-0.31%	大賣/
2022/01/24	17.3	63.92	4	64.08	64.30	13.3	26,533	0.05%
2022/01/21	52.5	64.54	8.2	64.56	64.40	44.3	26,308	0.17%
2022/01/20	13.3	65.51	6.3	65.60	65.80	7.1	25,817	0.03%
2022/01/19	19.3	66.18	2	66.05	66.10	17.3	25,418	0.07%
2022/01/18	18.2	66.53	17	66.78	66.90	1.1	25,119	0.00%
2022/01/17	17.2	67.29	22	66.85	66.50	-4.8	24,722	-0.02%
2022/01/14	43.6	67.61	27.2	67.45	67.70	16.3	24,258	0.07%
2022/01/13	68	66.93	37.6	66.65	67.40	30.5	23,316	0.13%
2022/01/12	15.7	64.46	14	64.61	64.70	1.7	21,953	0.01%
2022/01/11	103	63.39	6.6	63.98	64.50	96.4	21,511	0.45%	大買/
2022/01/10	1	61.90	1	62.00	62.10	0	20,409	0.00%
2022/01/07	26	62.01	1.1	62.10	62.00	25	20,966	0.12%
2022/01/06	1	61.70	43	61.73	62.00	-42	20,926	-0.20%
2022/01/05	1.3	61.66	14	61.71	61.90	-12.8	21,025	-0.06%
2022/01/04	3.3	61.76	3.4	61.71	62.00	-0.1	21,301	0.00%
2022/01/03	2.1	62.09	41	61.91	61.60	-39	21,247	-0.18%
2021/12/30	38	62.92	14	62.82	62.50	24	21,312	0.11%
2021/12/29	17.1	62.88	35.2	62.94	63.00	-18.1	21,562	-0.08%
2021/12/28	6	62.20	51.1	61.90	62.30	-45.1	21,270	-0.21%
2021/12/27	1.7	61.29	0	61.20	61.30	1.7	21,022	0.01%
2021/12/24	1	61.10	9.1	61.09	61.10	-8	21,269	-0.04%
2021/12/23	4	60.25	0	0.00	60.50	4	21,191	0.02%
2021/12/22	0.3	60.31	0	0.00	60.30	0.3	21,569	0.00%
2021/12/21	0	60.30	14	60.28	60.30	-14	21,880	-0.06%
2021/12/20	8.1	60.00	5	60.10	59.90	3.1	22,127	0.01%
2021/12/17	3.1	60.57	14	60.49	60.50	-11	22,128	-0.05%
2021/12/16	0	0.00	4	60.20	60.30	-4	22,181	-0.02%
2021/12/15	28.4	59.98	1	60.00	59.80	27.4	23,144	0.12%
2021/12/14	11	60.25	2.1	60.15	60.20	9	23,418	0.04%
2021/12/13	12.3	61.16	2.1	61.19	60.70	10.2	23,489	0.04%
2021/12/10	2.1	60.51	4.7	60.59	60.50	-2.6	23,478	-0.01%
2021/12/09	3.2	60.57	3	60.60	60.70	0.2	23,745	0.00%
2021/12/08	2	60.70	6	60.92	60.70	-4	24,282	-0.02%
2021/12/07	14.1	60.13	4.1	59.96	60.70	10.1	24,250	0.04%
2021/12/06	0.7	60.01	6.5	59.90	60.00	-5.8	24,185	-0.02%
2021/12/03	7.1	59.94	8	60.00	59.90	-0.9	24,450	0.00%
2021/12/02	12	59.35	0	0.00	59.50	12	24,487	0.05%
2021/12/01	28.1	59.71	0.1	59.80	59.90	28	24,530	0.11%
2021/11/30	8.1	59.47	7	59.29	60.00	1.1	24,737	0.00%
2021/11/29	14.7	59.39	4	59.50	59.30	10.7	24,589	0.04%
2021/11/26	17	60.17	18	60.42	60.20	-1	24,564	0.00%
2021/11/25	1	61.00	7.4	61.04	61.60	-6.4	24,616	-0.03%
2021/11/24	41	61.27	1	61.69	61.10	40	25,499	0.16%
2021/11/23	10	60.85	1.1	60.83	60.80	8.9	26,165	0.03%
2021/11/22	8.1	61.20	8	61.18	61.10	0	26,300	0.00%
2021/11/19	18	62.12	40	62.25	61.80	-22	26,148	-0.08%
2021/11/18	84	63.05	14.8	62.73	63.00	69.2	26,009	0.27%
2021/11/17	45.1	60.72	56.8	61.50	62.20	-11.8	25,582	-0.05%
2021/11/16	10	59.70	26	59.63	60.00	-16	24,753	-0.06%
2021/11/15	21	59.79	11.3	60.08	59.70	9.7	25,028	0.04%
2021/11/12	8.1	58.85	3.3	58.86	58.90	4.8	25,037	0.02%
2021/11/11	3	58.47	6.3	58.44	58.60	-3.3	25,109	-0.01%
2021/11/10	0	0.00	1.2	58.50	58.60	-1.2	25,537	0.00%
2021/11/09	0	0.00	12.1	58.50	58.50	-12.1	25,888	-0.05%
2021/11/08	1	58.40	0.5	58.59	58.70	0.5	26,117	0.00%
2021/11/05	0	57.90	15	58.17	58.50	-15	26,758	-0.06%
2021/11/04	0	57.80	0	0.00	57.90	0	26,864	0.00%
2021/11/03	1	57.50	1	57.60	57.60	0	27,081	0.00%
2021/11/02	2	57.50	1	57.90	57.40	1	27,239	0.00%
2021/11/01	3	57.80	0.1	57.90	57.60	2.9	27,260	0.01%
2021/10/29	0	57.80	1	57.80	58.10	-1	27,334	0.00%
2021/10/28	12.1	58.18	1	58.30	58.10	11.1	27,308	0.04%
2021/10/27	6	58.73	2	58.40	58.70	4	27,635	0.01%
2021/10/26	1	59.00	20	58.80	59.10	-19	27,866	-0.07%
2021/10/25	3	58.17	0	0.00	58.40	3	28,078	0.01%
2021/10/22	9	58.30	1	58.20	58.30	8	29,110	0.03%
2021/10/21	4	58.80	2	58.80	58.70	2	29,638	0.01%
2021/10/20	0	0.00	2	58.30	58.30	-2	30,673	-0.01%
2021/10/19	1	58.50	0.1	58.70	58.40	0.9	31,486	0.00%
2021/10/18	0	0.00	43	58.86	58.70	-43	32,501	-0.13%
2021/10/15	0	0.00	12.3	58.31	58.30	-12.3	32,787	-0.04%
2021/10/14	3	56.60	2	56.65	56.60	1	33,317	0.00%
2021/10/13	4.1	56.10	2	56.30	56.20	2	33,994	0.01%
2021/10/12	7	55.96	3.6	55.90	56.40	3.4	34,767	0.01%
2021/10/08	6.2	57.20	0	0.00	57.10	6.2	35,161	0.02%
2021/10/07	16	57.37	2	57.45	57.10	14	35,822	0.04%
2021/10/06	8.7	56.66	2	57.00	57.10	6.7	36,388	0.02%
2021/10/05	2.7	55.91	2	56.10	56.40	0.7	37,311	0.00%
2021/10/04	3.3	56.79	14	56.53	56.60	-10.7	37,369	-0.03%
2021/10/01	7.5	56.86	6	57.03	56.90	1.5	37,567	0.00%
2021/09/30	1.3	57.65	0	0.00	57.90	1.3	37,394	0.00%
2021/09/29	8.9	57.76	81	57.71	58.00	-72.1	37,382	-0.19%
2021/09/28	12	58.77	15	58.73	59.00	-3	37,072	-0.01%
2021/09/27	3.1	58.53	24	58.65	58.70	-20.9	36,833	-0.06%
2021/09/24	13	57.78	19	57.88	57.80	-6	36,647	-0.02%
2021/09/23	8	57.30	2	57.25	57.50	5.9	36,726	0.02%
2021/09/22	62.3	56.81	29	56.89	56.80	33.3	36,863	0.09%
2021/09/17	11.2	59.29	1.1	59.10	58.90	10.1	35,916	0.03%
2021/09/16	12.6	59.64	5	59.96	59.70	7.6	35,754	0.02%
2021/09/15	5.3	59.58	4.1	59.53	59.50	1.2	35,725	0.00%
2021/09/14	73.1	60.29	13	60.25	59.80	60.1	36,050	0.17%
2021/09/13	10	59.75	12.8	59.98	59.90	-2.8	35,934	-0.01%
2021/09/10	4.1	59.35	2	59.10	59.20	2.1	36,179	0.01%
2021/09/09	4.1	58.37	72	58.39	58.70	-67.9	36,410	-0.19%
2021/09/08	6.4	58.67	68	58.51	58.50	-61.6	36,458	-0.17%
2021/09/07	15	59.25	8.5	59.09	59.20	6.6	36,413	0.02%
2021/09/06	11.4	59.37	25	59.34	59.20	-13.6	36,440	-0.04%
2021/09/03	14	59.26	123	59.57	59.60	-109	36,509	-0.30%	大賣/鉅額交易
2021/09/02	3.5	58.53	19	58.74	58.70	-15.5	36,261	-0.04%
2021/09/01	13	59.21	16.8	59.72	59.20	-3.8	36,128	-0.01%
2021/08/31	104	59.27	6	59.43	59.60	98	35,983	0.27%	大買/
2021/08/30	28.2	58.66	65.3	58.53	59.50	-37.1	35,573	-0.10%
2021/08/27	12	57.32	53	57.41	57.70	-41	34,791	-0.12%
2021/08/26	5	55.98	2	56.10	56.00	3	34,212	0.01%
2021/08/25	4.2	55.75	2	55.85	56.00	2.2	34,213	0.01%
2021/08/24	8	55.49	12	55.48	55.80	-4	34,194	-0.01%
2021/08/23	7	54.96	47.5	54.61	55.10	-40.5	34,292	-0.12%
2021/08/20	3.2	53.46	21	53.68	53.70	-17.8	34,591	-0.05%
2021/08/19	11.3	53.94	9	53.87	53.80	2.3	35,416	0.01%
2021/08/18	5	54.24	5	54.20	54.40	0	35,187	0.00%
2021/08/17	2	54.55	5.3	54.62	54.70	-3.3	35,285	-0.01%
2021/08/16	74.3	54.51	7.2	54.24	54.30	67.1	35,474	0.19%
2021/08/13	45	55.13	2	55.10	55.00	43	36,182	0.12%
2021/08/12	11.1	55.81	160	55.90	56.00	-148.9	36,421	-0.41%	大賣/鉅額交易
2021/08/11	15.2	55.94	33	55.74	56.00	-17.8	37,296	-0.05%
2021/08/10	5	55.16	0	0.00	54.90	5	37,950	0.01%
2021/08/09	1	54.40	3.6	54.48	55.20	-2.6	38,888	-0.01%
2021/08/06	8	54.95	17	55.45	55.10	-9	39,246	-0.02%
2021/08/05	13.1	55.22	20	55.50	55.20	-6.9	40,324	-0.02%
2021/08/04	2	55.55	57	55.48	55.20	-55	42,419	-0.13%
2021/08/03	16.1	55.09	6	55.02	55.40	10.1	44,489	0.02%
2021/08/02	84.5	55.29	12	55.06	55.80	72.5	45,914	0.16%
2021/07/30	16.1	54.08	12.5	54.60	54.30	3.5	46,113	0.01%
2021/07/29	23.1	54.01	6.5	54.26	54.80	16.6	46,829	0.04%
2021/07/28	34.6	53.73	46.2	53.48	53.80	-11.6	47,764	-0.02%
2021/07/27	157.8	55.32	7	55.24	55.00	150.8	47,571	0.32%	大買/鉅額交易
2021/07/26	49	57.20	6.2	58.15	56.20	42.8	48,078	0.09%
2021/07/23	13	60.22	91.1	60.00	60.30	-78.1	47,224	-0.17%
2021/07/22	4	60.10	30.4	59.44	60.10	-26.4	46,760	-0.06%
2021/07/21	29.2	58.15	21.5	58.11	58.30	7.8	46,106	0.02%
2021/07/20	55.8	58.15	52	58.43	57.90	3.8	46,010	0.01%
2021/07/19	30	60.01	60.5	59.55	59.70	-30.4	45,057	-0.07%
2021/07/16	65.8	58.76	31.2	58.91	59.80	34.6	44,842	0.08%
2021/07/15	26	58.06	16.2	58.09	58.10	9.8	44,376	0.02%
2021/07/14	18.3	56.83	11	56.84	57.00	7.3	44,314	0.02%
2021/07/13	32	56.49	15.1	56.59	56.10	16.9	44,523	0.04%
2021/07/12	67	56.37	89.3	56.65	55.70	-22.3	44,050	-0.05%
2021/07/09	11	53.83	9	54.02	53.80	2	43,356	0.00%
2021/07/08	48	54.53	5.1	54.59	54.40	42.9	43,206	0.10%
2021/07/07	4.1	53.75	7	53.81	54.00	-2.9	43,295	-0.01%
2021/07/06	2	54.20	4.8	54.28	54.10	-2.8	43,898	-0.01%
2021/07/05	16	54.29	0	0.00	54.20	16	44,023	0.04%
2021/07/02	0	0.00	5.1	53.94	53.90	-5.1	44,053	-0.01%
2021/07/01	3	53.80	1	54.20	53.90	2	44,129	0.00%
2021/06/30	10	54.00	5	53.70	53.90	5	44,225	0.01%
2021/06/29	1	53.60	0.1	53.80	53.70	1	44,258	0.00%
2021/06/28	1	54.40	6	54.38	54.30	-5	44,316	-0.01%
2021/06/25	4	54.43	59	54.24	54.30	-55	44,617	-0.12%
2021/06/24	6	53.57	1	53.80	53.80	5	44,881	0.01%
2021/06/23	0	0.00	30.4	53.84	54.10	-30.4	45,398	-0.07%
2021/06/22	4	52.68	2	52.50	52.60	2	45,248	0.00%
2021/06/21	69.5	52.22	3	52.27	52.00	66.5	45,507	0.15%
2021/06/18	5	53.44	5	53.50	53.60	0	45,701	0.00%
2021/06/17	1.1	53.90	2	53.90	54.00	-0.9	45,680	0.00%
2021/06/16	6.5	54.06	4	54.50	54.30	2.5	46,507	0.01%
2021/06/15	10	54.37	3	54.33	54.30	7	46,545	0.02%
2021/06/11	9	54.63	3	54.57	54.50	6	46,897	0.01%
2021/06/10	6	54.28	7.3	54.44	54.70	-1.3	46,959	0.00%
2021/06/09	24	54.07	5.1	54.40	54.30	18.9	47,718	0.04%
2021/06/08	2	54.65	0.1	55.20	54.80	1.9	48,075	0.00%
2021/06/07	13	54.57	3.3	54.68	54.70	9.7	49,977	0.02%
2021/06/04	7	54.92	8.2	55.00	55.00	-1.1	50,528	0.00%
2021/06/03	12	55.80	1	55.80	55.80	11	51,515	0.02%
2021/06/02	19	55.87	15	55.92	56.30	4	51,779	0.01%
2021/06/01	12	55.74	7	55.93	55.80	5	51,618	0.01%
2021/05/31	8	55.89	17.7	55.91	55.90	-9.7	51,771	-0.02%
2021/05/28	7.1	54.92	69.9	55.38	55.50	-62.8	51,748	-0.12%
2021/05/27	57.1	53.16	3	53.57	54.40	54.1	51,388	0.11%
2021/05/26	7	54.13	11	54.13	54.40	-4	51,390	-0.01%
2021/05/25	30	54.37	40	54.40	54.30	-10	52,113	-0.02%
2021/05/24	22.7	53.60	9	53.77	53.90	13.7	52,112	0.03%
2021/05/21	43	54.56	20.4	55.25	54.20	22.7	52,164	0.04%
2021/05/20	57	54.17	52	53.83	53.30	5	51,138	0.01%
2021/05/19	35.3	54.04	54.3	54.13	54.30	-19	50,805	-0.04%
2021/05/18	40	52.52	126	52.82	53.50	-86	50,042	-0.17%	大賣/
2021/05/17	37.2	49.07	56.5	49.30	48.65	-19.3	49,415	-0.04%
2021/05/14	22.4	51.77	10	51.36	51.50	12.4	48,429	0.03%
2021/05/13	69.6	51.45	65	51.13	51.10	4.6	47,837	0.01%
2021/05/12	132.3	53.11	112	53.28	52.30	20.3	46,707	0.04%	大買/大賣/
2021/05/11	143.2	57.50	200	56.37	56.60	-56.8	44,799	-0.13%	大買/大賣/
2021/05/10	89.3	57.67	51.6	57.70	58.20	37.7	42,722	0.09%
2021/05/07	17.2	55.09	56.2	55.06	55.10	-39	41,585	-0.09%
2021/05/06	53.1	54.71	10.5	54.58	54.40	42.6	41,421	0.10%
2021/05/05	54	52.54	116.6	53.66	53.60	-62.5	40,596	-0.15%	大賣/
2021/05/04	60.2	51.74	298	51.27	51.70	-237.8	39,590	-0.60%	大賣/鉅額交易
2021/05/03	90	53.50	21.1	53.50	52.60	68.9	38,914	0.18%
2021/04/29	58	52.57	43	52.40	52.30	15	38,083	0.04%
2021/04/28	62	53.22	20.1	52.87	53.00	41.9	37,858	0.11%
2021/04/27	10	52.65	39.2	52.54	52.90	-29.2	37,854	-0.08%
2021/04/26	43	52.02	38	52.01	52.10	5	37,332	0.01%
2021/04/23	1.1	50.70	2	50.75	50.90	-0.9	37,028	0.00%
2021/04/22	42	51.22	22.1	51.46	50.70	19.9	37,188	0.05%
2021/04/21	28.1	50.67	5.1	50.70	50.90	23	36,739	0.06%
2021/04/20	149.2	50.93	16	51.23	51.40	133.2	36,446	0.37%	大買/鉅額交易
2021/04/19	33.1	51.41	25	50.96	51.60	8.1	36,139	0.02%
2021/04/16	24	49.52	11.1	49.43	49.85	13	35,728	0.04%
2021/04/15	15.5	49.49	11.8	49.56	49.80	3.7	36,111	0.01%
2021/04/14	5.3	48.97	14	48.18	48.55	-8.7	35,836	-0.02%
2021/04/13	14.8	49.47	73	49.31	49.00	-58.2	35,813	-0.16%
2021/04/12	5	48.84	20.1	48.52	48.80	-15.1	35,490	-0.04%
2021/04/09	6.3	47.29	35.1	47.26	47.25	-28.8	34,922	-0.08%
2021/04/08	8	47.60	11	47.65	47.65	-3	34,974	-0.01%
2021/04/07	4	47.65	22	47.75	48.00	-18	35,423	-0.05%
2021/04/06	3.2	48.03	27	48.29	48.00	-23.8	35,289	-0.07%
2021/04/01	15	48.07	1	48.00	47.95	14	35,054	0.04%
2021/03/31	44.3	48.02	5	48.33	47.95	39.3	34,785	0.11%
2021/03/30	14	47.70	24.3	47.92	48.00	-10.3	34,421	-0.03%
2021/03/29	24	47.92	22	47.92	48.00	2	34,025	0.01%
2021/03/26	17.1	47.40	16	47.51	47.60	1.1	33,554	0.00%
2021/03/25	18	46.71	20	46.77	46.85	-2	32,936	-0.01%
2021/03/24	41	46.47	1.3	46.73	46.50	39.7	32,734	0.12%
2021/03/23	33.5	46.58	34	46.72	46.80	-0.5	32,299	0.00%
2021/03/22	28	44.99	14	45.36	45.60	14	31,355	0.04%
2021/03/19	30	44.88	12	45.05	44.60	18	31,210	0.06%
2021/03/18	47	45.76	6	45.58	45.45	41	30,492	0.13%
2021/03/17	55	46.04	170	45.66	45.80	-115	30,786	-0.37%	大賣/鉅額交易
2021/03/16	17	46.46	9	46.61	46.45	8	30,652	0.03%
2021/03/15	18	46.68	24.1	46.77	46.70	-6.1	30,476	-0.02%
2021/03/12	40	45.76	18.4	45.77	45.90	21.6	29,745	0.07%
2021/03/11	73.4	46.02	63.2	45.99	45.75	10.3	29,369	0.03%
2021/03/10	38.5	44.36	9.3	44.47	44.55	29.2	27,637	0.11%
2021/03/09	122.3	44.01	73.1	43.88	44.30	49.1	27,111	0.18%	大買/
2021/03/08	20	42.93	3	42.98	42.90	17	26,040	0.07%
2021/03/05	25	42.20	4	42.31	42.55	21	25,732	0.08%
2021/03/04	27.3	42.46	4	42.15	42.35	23.3	26,329	0.09%
2021/03/03	33	42.53	2	42.40	42.55	31	26,140	0.12%
2021/03/02	9	42.17	7	42.60	41.90	2	25,848	0.01%
2021/02/26	10	42.43	62	43.10	41.95	-52	25,574	-0.20%
2021/02/25	10	43.30	107.4	43.27	43.60	-97.4	24,484	-0.40%	大賣/
2021/02/24	37.2	42.87	36.3	42.72	42.65	0.9	23,685	0.00%
2021/02/23	24	42.48	18	42.53	42.70	6	23,411	0.03%
2021/02/22	2	41.90	16	42.11	42.05	-14	23,044	-0.06%
2021/02/19	5	41.90	4.7	41.81	41.85	0.3	23,212	0.00%
2021/02/18	5.1	42.20	98	42.32	42.20	-92.9	23,510	-0.40%
2021/02/17	10	41.69	31	41.92	41.95	-21	23,256	-0.09%
2021/02/05	0	0.00	25	40.60	40.60	-25	22,569	-0.11%
2021/02/04	14	40.46	0	0.00	40.70	14	22,690	0.06%
2021/02/03	1	40.30	0	0.00	40.30	1	23,248	0.00%
2021/02/02	2	40.20	0	0.00	40.30	2	23,781	0.01%
2021/02/01	5	39.99	0	0.00	39.90	5	23,619	0.02%
2021/01/29	20.1	39.97	17	40.15	39.90	3.1	23,454	0.01%
2021/01/28	23.3	40.10	4	40.10	40.10	19.3	23,051	0.08%
2021/01/27	4.2	40.55	2.6	40.67	40.50	1.6	22,758	0.01%
2021/01/26	10	40.59	0	0.00	40.50	10	22,636	0.04%
2021/01/25	5	41.01	2	40.83	41.00	3	22,281	0.01%
2021/01/22	13.1	40.61	3.1	40.65	40.55	10	22,278	0.04%
2021/01/21	19.2	40.77	4	40.74	40.65	15.2	22,163	0.07%
2021/01/20	10.3	40.98	12	40.90	40.65	-1.7	22,023	-0.01%
2021/01/19	8.3	41.41	248	41.40	41.35	-239.7	21,456	-1.12%	大賣/鉅額交易
2021/01/18	17	41.26	2	41.50	41.20	15	21,418	0.07%
2021/01/15	9.5	41.96	3.1	42.07	41.80	6.4	21,144	0.03%
2021/01/14	22.7	42.32	0.5	42.35	42.50	22.2	20,941	0.11%
2021/01/13	7.7	42.32	5.1	42.40	42.40	2.6	20,773	0.01%
2021/01/12	32.5	42.25	3	42.65	42.30	29.5	20,539	0.14%
2021/01/11	29	42.69	2.1	42.90	42.60	26.9	20,111	0.13%
2021/01/08	6	41.95	43	42.71	42.85	-37	19,630	-0.19%
2021/01/07	5.1	41.75	4	41.99	41.90	1.1	19,033	0.01%
2021/01/06	6.7	41.81	4	41.93	41.55	2.7	18,772	0.01%
2021/01/05	4	42.08	8.1	41.99	42.10	-4.1	18,538	-0.02%
2021/01/04	6	41.97	0	0.00	42.05	6	18,450	0.03%
2020/12/31	5	42.45	21	42.36	42.25	-16	18,361	-0.09%
2020/12/30	2	42.13	29	42.01	42.20	-27	18,042	-0.15%
2020/12/29	0	0.00	1.3	41.28	41.35	-1.3	17,439	-0.01%
2020/12/28	2	41.20	3	41.20	41.30	-1	17,426	-0.01%
2020/12/25	5	41.10	0	0.00	41.15	5	17,445	0.03%
2020/12/24	36.3	41.08	1	41.00	41.00	35.3	17,480	0.20%
2020/12/23	1.3	41.03	12	40.97	40.95	-10.7	17,482	-0.06%
2020/12/22	6.5	41.29	11	41.40	41.05	-4.5	17,563	-0.03%
2020/12/21	1	41.35	3	41.17	41.55	-2	17,838	-0.01%
2020/12/18	0	41.25	1	41.20	41.20	-1	17,909	-0.01%
2020/12/17	2	41.30	1	41.40	41.35	1	17,886	0.01%
2020/12/16	1	41.28	3	41.40	41.55	-2	18,034	-0.01%
2020/12/15	41	41.07	19	41.01	41.10	22	18,107	0.12%
2020/12/14	7	41.94	6.1	41.77	41.80	0.9	18,052	0.01%
2020/12/11	25	41.96	34	41.94	41.95	-9	17,874	-0.05%
2020/12/10	19	41.26	10	41.29	41.45	9	17,252	0.05%
2020/12/09	3	40.73	21.1	40.73	41.00	-18.1	16,918	-0.11%
2020/12/08	6	40.53	5	40.58	40.95	1	16,800	0.01%
2020/12/07	10	40.69	14	40.80	40.95	-4	16,625	-0.02%
2020/12/04	8.1	40.42	1	40.36	40.75	7.1	16,401	0.04%
2020/12/03	5	40.41	7	40.52	40.30	-2	16,082	-0.01%
2020/12/02	23	40.52	3	40.53	40.50	20	15,847	0.13%
2020/12/01	5	40.55	1	40.65	40.70	4	15,754	0.03%
2020/11/30	3.1	41.00	6	41.06	40.40	-3	15,706	-0.02%
2020/11/27	8	41.32	7	41.30	41.35	1	15,118	0.01%
2020/11/26	63	41.59	1	41.60	41.50	62	15,129	0.41%
2020/11/25	1	41.70	8	41.55	41.45	-7	15,243	-0.05%
2020/11/24	1	41.50	27	41.62	41.50	-26	15,216	-0.17%
2020/11/23	2	41.55	6	41.63	41.70	-4	15,219	-0.03%
2020/11/20	15	41.10	3	41.25	41.30	12	15,158	0.08%
2020/11/19	2	41.55	2	41.50	41.50	0	15,078	0.00%
2020/11/18	13	41.73	7	41.75	41.80	6	14,889	0.04%
2020/11/17	12	41.37	18	41.37	41.50	-6	14,523	-0.04%
2020/11/16	0.9	40.70	10.1	40.88	40.95	-9.2	14,234	-0.06%
2020/11/13	12	40.46	6	40.50	40.55	6	14,240	0.04%
2020/11/12	6	40.82	23.6	40.69	40.55	-17.5	14,160	-0.12%
2020/11/11	7	40.86	81	40.97	41.25	-74	13,958	-0.53%
2020/11/10	7	40.18	36	40.15	40.40	-29	13,287	-0.22%
2020/11/09	6	39.60	7	39.54	39.60	-1	12,736	-0.01%
2020/11/06	3	39.13	30	39.20	39.30	-27	12,766	-0.21%
2020/11/04	1	39.05	16	38.98	39.15	-15	13,025	-0.12%
2020/11/03	0	0.00	7	38.86	38.90	-7	12,916	-0.05%
2020/11/02	0	0.00	2	38.55	38.65	-2	12,939	-0.02%
2020/10/30	3	38.28	2.1	38.38	38.40	0.9	12,953	0.01%
2020/10/29	13.1	38.21	1	38.25	38.15	12.1	12,795	0.09%
2020/10/28	5	38.47	0	0.00	38.60	5	12,906	0.04%
2020/10/27	5	38.65	1	38.70	38.60	4	13,093	0.03%
2020/10/26	5	38.91	1	38.80	38.95	4	13,285	0.03%
2020/10/23	2	38.48	0	0.00	38.60	2	13,364	0.01%
2020/10/22	5	38.43	10	38.45	38.50	-5	13,557	-0.04%
2020/10/21	6	38.44	9	38.51	38.40	-3	13,560	-0.02%
2020/10/20	4	38.29	1	38.40	38.45	3	13,633	0.02%
2020/10/19	5	38.25	2	38.35	38.40	3	13,674	0.02%
2020/10/16	15	38.23	1	38.30	38.15	14	13,761	0.10%
2020/10/15	26	38.30	0	0.00	38.20	26	13,918	0.19%
2020/10/14	8	38.59	0	0.00	38.60	8	13,826	0.06%
2020/10/13	12	38.45	0	0.00	38.45	12	13,800	0.09%
2020/10/12	8.3	38.41	0	0.00	38.60	8.3	13,841	0.06%
2020/10/08	3	38.40	0	0.00	38.45	3	13,875	0.02%
2020/10/07	2	38.72	1	38.65	38.60	1	13,829	0.01%
2020/10/05	1	38.50	0	0.00	38.45	1	14,007	0.01%
2020/09/30	7.5	38.77	5	38.69	38.60	2.5	14,128	0.02%
2020/09/29	1	38.75	10	38.70	38.70	-9	14,196	-0.06%
2020/09/28	6	38.44	12	38.53	38.55	-6	14,372	-0.04%
2020/09/25	6	38.12	3.3	38.24	38.10	2.7	14,579	0.02%
2020/09/24	35	38.23	5	38.21	38.00	30	14,574	0.21%
2020/09/23	13.1	38.86	18	38.76	39.00	-4.9	14,327	-0.03%
2020/09/21	24	39.25	4	39.25	39.10	20	14,877	0.13%
2020/09/18	6	39.56	7	39.55	39.50	-1	14,881	-0.01%
2020/09/17	15	39.89	0	0.00	39.65	15	14,810	0.10%
2020/09/16	1	40.00	0	0.00	40.20	1	14,831	0.01%
2020/09/15	2	39.95	1.8	40.05	40.10	0.2	14,830	0.00%
2020/09/14	3	39.88	1	39.85	40.10	2	14,989	0.01%
2020/09/10	3	39.52	10	39.52	39.75	-7	15,285	-0.05%
2020/09/09	1	39.15	31	39.19	39.45	-30	15,487	-0.19%
2020/09/08	8	39.40	4	39.53	39.55	4	15,642	0.03%
2020/09/07	3.1	39.44	1	39.45	39.35	2.1	15,853	0.01%
2020/09/04	12	39.45	0	0.00	39.45	12	16,308	0.07%
2020/09/03	12	39.69	0	0.00	39.85	12	16,380	0.07%
2020/09/02	3	39.75	0	0.00	39.55	3	16,465	0.02%
2020/09/01	0	0.00	1	39.85	39.85	-1	16,564	-0.01%
2020/08/31	48	39.96	0	0.00	39.85	48	16,599	0.29%
2020/08/28	8	39.98	1	40.05	39.95	7	16,722	0.04%
2020/08/27	3	40.22	34	40.22	40.00	-31	17,168	-0.18%
2020/08/25	4	40.45	59	40.39	40.50	-55	17,329	-0.32%
2020/08/24	8	39.88	2	39.90	39.90	6	17,594	0.03%
2020/08/21	12	39.85	4	40.00	39.85	8	17,819	0.04%
2020/08/20	80	39.96	3	39.78	39.80	77	17,855	0.43%
2020/08/19	258.1	40.89	3	40.77	40.55	255.1	17,898	1.43%	大買/鉅額交易
2020/08/18	2	40.55	0	0.00	40.60	2	17,722	0.01%
2020/08/17	1	40.30	5	40.75	40.70	-4	17,842	-0.02%
2020/08/14	8	40.30	0	0.00	40.30	8	17,866	0.04%
2020/08/13	0	0.00	6	40.48	40.70	-6	17,963	-0.03%
2020/08/12	0	0.00	5	40.25	40.45	-5	17,944	-0.03%
2020/08/11	3	39.97	28	40.01	39.95	-25	17,791	-0.14%
2020/08/10	1	40.15	6	40.33	40.45	-5	17,663	-0.03%
2020/08/06	1	40.10	3	40.02	40.20	-2	17,597	-0.01%
2020/08/05	6	39.83	4	39.83	39.85	2	17,608	0.01%
2020/08/04	13	39.55	0	0.00	39.80	13	17,688	0.07%
2020/08/03	12.9	39.37	3	39.30	39.25	9.9	17,735	0.06%
2020/07/31	10	39.70	2	39.73	39.60	8	17,563	0.05%
2020/07/30	8	39.87	6	40.00	40.10	2	17,425	0.01%
2020/07/29	4	40.14	1	40.00	40.10	3	17,321	0.02%
2020/07/28	11	39.67	4	39.73	39.65	7	17,566	0.04%
2020/07/27	13	40.05	73	39.93	39.75	-60	17,939	-0.33%
2020/07/24	1	40.10	2	40.30	40.10	-1	18,009	-0.01%
2020/07/23	2	40.55	0	0.00	40.35	2	17,974	0.01%
2020/07/22	50	40.70	2	40.60	40.65	48	18,028	0.27%
2020/07/21	1	40.45	2	40.73	40.40	-1	17,927	-0.01%
2020/07/20	1	40.40	0.2	40.45	40.40	0.8	17,759	0.00%
2020/07/17	4.5	40.58	3	40.62	40.50	1.5	17,823	0.01%
2020/07/16	1	40.65	1	40.75	40.55	0	17,975	0.00%
2020/07/15	2	40.75	2	40.88	40.65	0	17,924	0.00%
2020/07/14	28	40.60	1	40.75	40.70	27	18,075	0.15%
2020/07/13	0	0.00	9.6	40.77	40.95	-9.6	18,211	-0.05%
2020/07/10	0.3	40.30	7	40.43	40.25	-6.7	18,277	-0.04%
2020/07/09	0	0.00	2	41.03	40.60	-2	18,417	-0.01%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	53	41.33	1	41.05	40.95	52	18,681	0.28%
2020/07/06	0	0.00	10	41.00	41.25	-10	18,613	-0.05%
2020/07/03	1	40.70	5.1	40.68	40.75	-4.1	18,579	-0.02%
2020/07/02	5	40.37	1	40.45	40.30	4	18,729	0.02%
2020/07/01	41.6	40.32	2	40.38	40.35	39.6	18,993	0.21%
2020/06/30	20	41.93	3.7	41.90	41.85	16.3	18,782	0.09%
2020/06/29	11	41.90	10.1	41.90	41.90	0.9	18,456	0.01%
2020/06/24	0	0.00	1	42.35	42.20	-1	18,341	-0.01%
2020/06/23	4	42.35	29	42.19	42.30	-25	18,481	-0.14%
2020/06/22	3	42.00	0	0.00	42.10	3	18,405	0.02%
2020/06/19	3	42.00	4	42.00	42.10	-1	18,574	-0.01%
2020/06/18	4	41.98	1	42.15	42.15	3	18,626	0.02%
2020/06/17	2	41.98	29	42.15	42.20	-27	18,642	-0.14%
2020/06/16	2	41.85	38	41.83	41.90	-36	19,027	-0.19%
2020/06/15	10	40.88	27	40.98	40.90	-17	19,490	-0.09%
2020/06/12	4	40.54	10	40.58	40.70	-6	19,726	-0.03%
2020/06/11	17.2	41.76	4	41.38	41.00	13.2	20,145	0.07%
2020/06/10	8	42.24	19	42.21	42.35	-11	20,108	-0.05%
2020/06/09	7	41.94	4	42.05	42.00	3	20,714	0.01%
2020/06/08	1	42.00	41	41.90	41.90	-40	21,246	-0.19%
2020/06/05	1	41.60	13	41.64	41.60	-12	21,311	-0.06%
2020/06/04	1	41.40	33	41.50	41.55	-32	21,536	-0.15%
2020/06/03	1	40.90	48	41.20	41.40	-47	21,897	-0.21%
2020/06/02	1	40.45	11	40.40	40.35	-10	21,748	-0.05%
2020/06/01	10	40.35	3	40.33	40.25	7	21,626	0.03%
2020/05/29	1	39.80	2	40.05	40.05	-1	21,638	0.00%
2020/05/28	6	39.79	5	39.79	39.50	1	21,492	0.00%
2020/05/27	7	40.16	5	40.11	40.15	2	21,928	0.01%
2020/05/26	11	39.80	4	39.99	39.90	7	22,372	0.03%
2020/05/25	3	39.12	1	39.20	39.15	2	22,190	0.01%
2020/05/22	7	39.48	1	39.25	39.25	6	22,264	0.03%
2020/05/21	4	39.80	0.1	39.95	39.95	3.9	22,347	0.02%
2020/05/19	0	0.00	1.4	39.45	39.45	-1.4	22,238	-0.01%
2020/05/18	2.5	39.02	21.2	39.00	39.00	-18.7	22,156	-0.08%
2020/05/15	4	39.06	6	39.16	39.05	-2	22,160	-0.01%
2020/05/14	12	39.17	27	39.16	39.15	-15	22,118	-0.07%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	5	39.55	33	39.50	39.60	-28	22,039	-0.13%
2020/05/11	11	39.85	7	39.81	39.60	4	22,106	0.02%
2020/05/08	6	39.21	1	39.25	39.25	5	22,176	0.02%
2020/05/07	5	39.10	1.1	38.91	38.85	3.9	22,167	0.02%
2020/05/06	3	38.82	0	0.00	38.80	3	22,195	0.01%
2020/05/05	6	39.08	1	39.00	38.90	5	22,223	0.02%
2020/05/04	24	38.97	1.3	39.14	38.80	22.7	22,279	0.10%
2020/04/30	4	39.61	16	39.60	39.90	-12	22,046	-0.05%
2020/04/29	4	38.71	1	38.65	38.45	3	21,797	0.01%
2020/04/28	6	38.10	0	0.00	38.00	6	21,841	0.03%
2020/04/27	9	37.73	9.5	37.75	38.00	-0.5	22,663	0.00%
2020/04/24	1.1	37.15	1	37.20	37.05	0.1	22,655	0.00%
2020/04/23	13	37.26	4	37.29	37.25	9	22,786	0.04%
2020/04/22	9	36.67	6	36.83	37.20	3	22,804	0.01%
2020/04/21	5	37.26	14	37.02	37.00	-9	22,784	-0.04%
2020/04/20	6	38.18	30	38.17	38.00	-24	22,772	-0.11%
2020/04/17	2	38.25	5	38.42	38.20	-3	23,025	-0.01%
2020/04/16	12.2	37.76	17	37.71	37.80	-4.8	22,915	-0.02%
2020/04/15	9	38.19	1	38.20	38.30	8	22,791	0.04%
2020/04/14	3	37.73	2.1	38.00	38.00	0.9	22,766	0.00%
2020/04/13	8.2	37.43	8	37.40	37.40	0.2	22,579	0.00%
2020/04/10	11	37.14	34	37.53	37.80	-23	22,597	-0.10%
2020/04/09	15	36.17	2	36.10	36.20	13	22,305	0.06%
2020/04/08	3	35.90	15	35.93	35.75	-12	22,189	-0.05%
2020/04/07	8	35.22	10	35.21	35.35	-2	21,984	-0.01%
2020/04/06	5	35.20	99	35.80	35.05	-94	21,787	-0.43%
2020/04/01	3	35.43	25	35.35	35.25	-22	21,471	-0.10%
2020/03/31	11	35.63	0	0.00	35.30	11	21,392	0.05%
2020/03/30	8	35.26	4	35.50	35.80	4	21,116	0.02%
2020/03/27	9	35.93	15	35.82	35.80	-6	20,967	-0.03%
2020/03/26	11	35.40	0	0.00	35.25	11	20,711	0.05%
2020/03/25	16	35.43	1	35.35	35.30	15	20,728	0.07%
2020/03/24	2.1	34.95	50	34.80	34.65	-47.9	20,552	-0.23%
2020/03/23	14.6	34.23	33	34.30	34.15	-18.5	20,477	-0.09%
2020/03/20	35	35.09	70	35.15	35.10	-35	20,413	-0.17%
2020/03/19	13	34.00	15	34.01	34.00	-2	19,997	-0.01%
2020/03/18	12	34.86	21	34.84	34.65	-9	19,782	-0.05%
2020/03/17	36	35.01	21	35.03	35.00	15	19,559	0.08%
2020/03/16	30	36.00	15	36.17	35.80	15	19,289	0.08%
2020/03/13	22.7	35.83	36	35.83	37.00	-13.3	18,926	-0.07%
2020/03/12	45	37.82	20	37.91	37.50	25	18,171	0.14%
2020/03/11	15.7	38.92	7	39.06	38.60	8.7	17,595	0.05%
2020/03/10	13	38.95	47	38.64	39.00	-34	17,509	-0.19%
2020/03/09	54.2	38.68	8.7	38.72	38.55	45.5	17,666	0.26%
2020/03/06	44.2	39.58	0	0.00	39.50	44.2	16,962	0.26%
2020/03/05	0	0.00	1	40.10	40.15	-1	16,604	-0.01%
2020/03/04	5	39.73	5	39.80	39.75	0	16,734	0.00%
2020/03/03	23	39.88	2	39.85	39.80	21	16,625	0.13%
2020/03/02	41.8	39.43	4	39.44	39.50	37.8	16,401	0.23%
2020/02/27	26	40.25	28.1	40.20	40.05	-2.1	16,358	-0.01%
2020/02/26	9.2	40.50	1	40.70	40.65	8.2	15,944	0.05%
2020/02/25	9	40.66	2	40.68	40.70	7	15,823	0.04%
2020/02/24	10.1	40.87	1	40.95	40.85	9.1	15,822	0.06%
2020/02/21	3.2	41.40	6	41.35	41.30	-2.8	15,705	-0.02%
2020/02/20	5	41.68	0	0.00	41.60	5	15,756	0.03%
2020/02/19	2.9	41.65	0	0.00	41.75	2.9	15,831	0.02%
2020/02/18	5	41.27	1	41.30	41.50	4	15,879	0.03%
2020/02/17	1.2	41.37	0	0.00	41.40	1.2	15,918	0.01%
2020/02/14	18	41.58	2	41.60	41.65	16	15,980	0.10%
2020/02/13	9	41.78	6	41.82	41.60	3	16,248	0.02%
2020/02/12	10	41.82	11	41.93	41.80	-1	16,482	-0.01%
2020/02/11	20	41.67	5	41.62	41.65	15	16,604	0.09%
2020/02/10	3	40.88	6.1	40.93	40.90	-3.1	17,085	-0.02%
2020/02/07	16.2	41.10	0	0.00	41.05	16.2	18,245	0.09%
2020/02/06	11	41.24	3	41.40	41.50	8	18,469	0.04%
2020/02/05	9	40.71	0	0.00	40.95	9	18,523	0.05%
2020/02/04	10	40.39	1	40.50	40.70	9	18,629	0.05%
2020/02/03	36	40.04	4	39.91	40.20	32	18,821	0.17%
2020/01/31	16	40.85	14	40.84	40.65	2	18,706	0.01%
2020/01/30	54	41.08	54	41.07	40.60	0	18,516	0.00%
2020/01/20	33	43.10	5	43.10	43.10	28	17,715	0.16%
2020/01/17	1	42.95	10	42.97	43.10	-9	17,677	-0.05%
2020/01/16	1	42.80	1.6	42.90	42.95	-0.6	17,637	0.00%
2020/01/15	4	42.73	16.1	42.75	42.90	-12.1	17,693	-0.07%
2020/01/14	9	42.92	27	43.01	42.85	-18	17,768	-0.10%
2020/01/13	3	42.63	5	42.81	42.85	-2	17,602	-0.01%
2020/01/10	8	41.99	1	41.95	42.05	7	17,528	0.04%
2020/01/09	3.5	41.91	0	0.00	42.00	3.5	17,525	0.02%
2020/01/08	15	41.89	1	41.85	41.80	14	17,684	0.08%
2020/01/07	4.5	42.21	0.3	42.25	42.20	4.2	17,626	0.02%
2020/01/06	20	42.38	2.6	42.29	42.25	17.4	17,702	0.10%
2020/01/03	2.5	42.71	1	42.70	42.80	1.5	17,577	0.01%
2020/01/02	2	42.60	3	42.58	42.55	-1	17,567	-0.01%
2019/12/31	0	0.00	7	42.56	42.55	-7	17,551	-0.04%
2019/12/30	5	42.59	0	0.00	42.70	5	17,595	0.03%
2019/12/27	4.5	42.66	0	0.00	42.70	4.5	17,644	0.03%
2019/12/25	1	42.65	2	42.65	42.60	-1	17,752	-0.01%
2019/12/24	5	42.70	1.2	42.70	42.65	3.8	17,858	0.02%
2019/12/23	0	42.80	0.3	42.80	42.80	-0.3	17,963	0.00%
2019/12/20	5.3	42.67	22.1	42.61	42.80	-16.8	17,985	-0.09%
2019/12/19	7	42.66	7.1	42.87	42.70	-0.1	17,911	0.00%
2019/12/18	7	42.78	11	42.97	43.00	-4	17,810	-0.02%
2019/12/17	5	42.75	6.2	42.75	42.95	-1.2	17,822	-0.01%
2019/12/16	15.3	42.89	11	42.97	42.90	4.3	17,741	0.02%
2019/12/13	13.1	42.83	25	42.86	42.90	-12	17,562	-0.07%
2019/12/12	16.9	42.56	13.1	42.56	42.45	3.8	17,156	0.02%
2019/12/11	5	42.22	8	42.24	42.40	-3	16,948	-0.02%
2019/12/10	6	41.49	11	41.53	41.70	-5	16,686	-0.03%
2019/12/09	2	41.25	6.4	41.28	41.30	-4.4	16,725	-0.03%
2019/12/06	8	41.32	2.2	41.29	41.25	5.8	16,803	0.03%
2019/12/05	5	41.40	13.8	41.49	41.50	-8.8	16,719	-0.05%
2019/12/04	152	41.39	39.6	41.28	41.30	112.4	16,638	0.68%	大買/鉅額交易
2019/12/03	12	41.80	5	41.85	41.75	7	16,293	0.04%
2019/12/02	8	41.67	5	41.67	41.65	3	16,325	0.02%
2019/11/29	7	41.94	140	41.70	41.70	-133	16,305	-0.82%	大賣/鉅額交易
2019/11/28	1	42.35	19	42.46	42.35	-18	16,108	-0.11%
2019/11/26	3	42.00	5	42.43	42.00	-2	16,257	-0.01%
2019/11/25	3	42.52	0	0.00	42.50	3	15,681	0.02%
2019/11/22	5	42.26	0	0.00	42.40	5	15,745	0.03%
2019/11/21	1	42.10	0.1	42.10	42.05	0.9	15,785	0.01%
2019/11/20	3.7	42.36	3	42.25	42.30	0.7	15,725	0.00%
2019/11/19	6	42.63	0	0.00	42.70	6	15,676	0.04%
2019/11/18	0	0.00	13	42.75	42.75	-13	15,622	-0.08%
2019/11/15	1	42.40	0	0.00	42.55	1	15,615	0.01%
2019/11/14	2	42.30	0.1	42.25	42.15	1.9	15,650	0.01%
2019/11/13	31	42.51	4	42.40	42.35	27	16,314	0.17%
2019/11/12	1	42.80	1	42.85	42.80	0	16,422	0.00%
2019/11/11	12	42.42	10	42.49	42.25	2	16,218	0.01%
2019/11/08	5	42.74	0	0.00	42.70	5	16,126	0.03%
2019/11/07	23	43.34	23	43.20	42.90	0	15,987	0.00%
2019/11/06	23	42.72	48	42.68	43.00	-25	15,346	-0.16%
2019/11/05	3	41.28	4	41.35	41.45	-1	14,376	-0.01%
2019/11/04	8	40.37	4	40.78	40.95	4	14,252	0.03%
2019/11/01	11	40.31	23	40.27	40.10	-12	14,271	-0.08%
2019/10/31	7	40.49	8	40.79	40.30	-1	14,303	-0.01%
2019/10/30	11	40.87	0	0.00	40.85	11	14,093	0.08%
2019/10/29	5	41.15	21	41.10	41.15	-16	14,014	-0.11%
2019/10/28	0	0.00	3	41.08	41.00	-3	13,915	-0.02%
2019/10/25	20.4	41.14	0	0.00	41.00	20.4	13,828	0.15%
2019/10/24	1	41.00	5	40.95	41.15	-4	13,751	-0.03%
2019/10/23	7.2	41.18	2	41.15	40.95	5.2	13,685	0.04%
2019/10/22	13	41.34	1	41.55	41.50	12	13,627	0.09%
2019/10/21	0	0.00	123.1	41.25	41.30	-123.1	13,518	-0.91%	大賣/鉅額交易
2019/10/18	0	0.00	1	41.00	41.30	-1	13,581	-0.01%
2019/10/17	1	41.10	0	0.00	41.30	1	13,439	0.01%
2019/10/16	1	41.00	4	41.00	41.10	-3	13,435	-0.02%
2019/10/15	1	40.65	0	0.00	40.55	1	13,414	0.01%
2019/10/14	3	40.70	1	40.65	40.65	2	13,459	0.01%
2019/10/09	1	40.55	1	40.60	40.55	0	13,440	0.00%
2019/10/08	0	0.00	2	40.78	40.50	-2	13,540	-0.01%
2019/10/07	2	40.43	1	40.55	40.40	1	13,502	0.01%
2019/10/04	1	40.40	0	0.00	40.60	1	13,625	0.01%
2019/10/03	9	40.41	0	0.00	40.30	9	13,615	0.07%
2019/10/02	7	40.96	0	0.00	40.90	7	13,633	0.05%
2019/10/01	1	41.25	5	41.30	41.25	-4	13,634	-0.03%
2019/09/25	1	41.25	2	41.30	41.45	-1	13,724	-0.01%
2019/09/24	1	41.10	2	41.58	41.60	-1	14,042	-0.01%
2019/09/23	24.2	41.34	0	0.00	41.15	24.2	14,358	0.17%
2019/09/20	105	41.55	1	41.80	41.55	104	14,704	0.71%	大買/鉅額交易
2019/09/19	2	41.75	1	41.80	41.85	1	14,570	0.01%
2019/09/18	7	41.66	6	41.66	41.75	1	14,537	0.01%
2019/09/17	2	41.58	12	41.55	41.65	-10	14,537	-0.07%
2019/09/16	2	41.53	3	41.50	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	14	41.55	41.50	-14	14,586	-0.10%
2019/09/11	19	41.40	6	41.38	41.40	13	14,658	0.09%
2019/09/10	31	41.35	12	41.35	41.40	19	14,594	0.13%
2019/09/09	2	40.60	21	40.89	40.95	-19	14,497	-0.13%
2019/09/06	5	40.61	3.3	40.75	40.80	1.7	14,462	0.01%
2019/09/05	2	40.10	10	40.40	40.50	-8	14,418	-0.06%
2019/09/04	1	40.10	2	40.00	39.95	-1	14,295	-0.01%
2019/09/03	5	40.02	2	40.03	39.80	3	14,539	0.02%
2019/09/02	5	40.07	10	40.10	39.95	-5	14,675	-0.03%
2019/08/30	0	0.00	15	39.71	40.15	-15	14,765	-0.10%
2019/08/29	6	39.53	2	39.60	39.50	4	14,673	0.03%
2019/08/28	0	0.00	7	39.90	39.95	-7	14,763	-0.05%
2019/08/27	0	0.00	5	39.80	39.75	-5	14,766	-0.03%
2019/08/26	7.2	39.39	3	39.50	39.50	4.2	14,823	0.03%
2019/08/23	9	39.79	0	0.00	39.85	9	14,870	0.06%
2019/08/22	3.7	39.51	0	0.00	39.45	3.7	14,954	0.02%
2019/08/21	6	39.63	0	0.00	39.50	6	16,263	0.04%
2019/08/20	3	39.82	1	39.85	39.70	2	16,260	0.01%
2019/08/19	2	40.00	2	40.00	40.00	0	16,339	0.00%
2019/08/16	10	39.09	6	39.21	39.55	4	16,312	0.02%
2019/08/15	9	39.41	0	0.00	39.35	9	15,763	0.06%
2019/08/14	10	39.88	0	0.00	39.75	10	15,935	0.06%
2019/08/13	14	39.88	5	39.85	39.80	9	16,024	0.06%
2019/08/12	16	40.26	1	40.15	40.00	15	16,218	0.09%
2019/08/08	9	40.01	0	0.00	39.95	9	16,545	0.05%
2019/08/07	12	39.74	0	0.00	39.80	12	16,841	0.07%
2019/08/06	16	39.69	11	39.40	39.90	5	17,733	0.03%
2019/08/05	9	39.99	2	40.05	39.95	7	18,089	0.04%
2019/08/02	19	40.09	2	40.08	40.10	17	18,151	0.09%
2019/08/01	8	40.54	4	40.46	40.50	4	18,301	0.02%
2019/07/31	17.7	40.92	5	40.99	40.80	12.7	18,319	0.07%
2019/07/30	5	41.16	6	41.21	41.10	-1	18,294	-0.01%
2019/07/29	6	41.18	0	0.00	41.20	6	18,573	0.03%
2019/07/26	4	41.13	2	41.20	41.15	2	18,848	0.01%
2019/07/25	1	41.25	25	41.15	41.20	-24	19,265	-0.12%
2019/07/24	5	41.23	2	41.20	41.15	3	19,348	0.02%
2019/07/23	5	41.26	21	41.25	41.20	-16	19,390	-0.08%
2019/07/22	9	41.21	3	41.17	41.40	6	19,369	0.03%
2019/07/19	1	41.20	0	0.00	41.05	1	19,374	0.01%
2019/07/18	3	41.22	0	0.00	41.10	3	19,312	0.02%
2019/07/17	4	41.39	0	0.00	41.30	4	19,217	0.02%
2019/07/16	1	41.55	0	0.00	41.55	1	18,975	0.01%
2019/07/15	2	41.70	10	41.69	41.65	-8	18,852	-0.04%
2019/07/12	15	41.66	1.8	41.83	41.60	13.2	18,882	0.07%
2019/07/11	6.2	41.99	0	0.00	41.95	6.2	18,952	0.03%
2019/07/10	4	42.10	0	0.00	42.20	4	19,114	0.02%
2019/07/09	1.4	41.86	5	41.75	41.85	-3.6	19,150	-0.02%
2019/07/08	12	41.88	27	41.89	41.95	-15	19,251	-0.08%
2019/07/05	2	42.30	0	0.00	42.35	2	19,420	0.01%
2019/07/04	3	42.35	6	42.72	42.50	-3	19,631	-0.02%
2019/07/03	15	42.27	10	42.25	42.25	5	19,901	0.03%
2019/07/02	30	42.60	3	42.55	42.65	27	20,241	0.13%
2019/07/01	37	42.21	1	42.60	42.70	36	20,202	0.18%
2019/06/28	11.6	43.20	35	43.22	43.00	-23.4	19,887	-0.12%
2019/06/27	2	43.18	2	43.30	43.20	0	19,625	0.00%
2019/06/26	3	42.72	0	0.00	42.75	3	19,534	0.02%
2019/06/25	7	42.54	10	42.60	42.60	-3	19,924	-0.02%
2019/06/24	0	42.55	25	42.50	42.55	-25	20,254	-0.12%
2019/06/21	1	42.55	9	42.38	42.30	-8	20,370	-0.04%
2019/06/20	1	42.50	0	0.00	42.55	1	20,422	0.00%
2019/06/19	6	42.33	17	42.46	42.55	-11	20,644	-0.05%
2019/06/18	3	42.17	1	42.10	42.20	2	20,557	0.01%
2019/06/17	1	41.85	6	41.40	41.65	-5	20,707	-0.02%
2019/06/14	4	41.39	31	41.40	41.30	-27	21,035	-0.13%
2019/06/13	4.5	41.57	3	41.70	41.65	1.5	21,109	0.01%
2019/06/12	4	41.98	5	41.90	41.90	-1	21,261	0.00%
2019/06/11	52	41.90	3	41.73	42.10	49	21,226	0.23%
2019/06/10	57	41.35	2	41.40	41.35	55	20,962	0.26%
2019/06/06	8	40.83	0	0.00	40.75	8	20,938	0.04%
2019/06/05	15	41.33	8	41.26	41.10	7	20,946	0.03%
2019/06/04	1	41.50	27	41.63	41.45	-26	20,924	-0.12%
2019/06/03	6	40.94	6	40.93	41.05	0	20,926	0.00%
2019/05/31	6	40.73	0	0.00	40.80	6	20,935	0.03%
2019/05/29	2	40.40	7	40.33	40.30	-5	21,156	-0.02%
2019/05/28	3	40.58	0	0.00	40.35	3	21,292	0.01%
2019/05/27	10	40.79	0	0.00	40.75	10	20,084	0.05%
2019/05/24	0.1	40.95	10	41.00	40.60	-9.9	20,117	-0.05%
2019/05/23	2	40.85	1	40.90	41.00	1	20,017	0.00%
2019/05/22	8	41.09	0	0.00	41.15	8	20,047	0.04%
2019/05/21	20	41.00	7	40.99	41.50	13	20,045	0.06%
2019/05/20	8	40.23	5	40.20	40.20	3	19,732	0.02%
2019/05/17	41	40.07	2	40.00	40.00	39	19,779	0.20%
2019/05/16	31	40.27	13	40.51	40.00	18	19,523	0.09%
2019/05/15	23.1	41.01	26	40.89	40.95	-2.9	19,277	-0.02%
2019/05/14	65	40.45	2	40.55	40.45	63	19,168	0.33%
2019/05/13	36	42.18	9	42.06	41.95	27	18,279	0.15%
2019/05/10	22	43.33	2	43.30	43.20	20	17,969	0.11%
2019/05/09	30	43.81	34	43.61	43.50	-4	18,064	-0.02%
2019/05/08	18	44.05	1	44.10	44.05	17	17,820	0.10%
2019/05/07	3	44.42	11	44.56	44.35	-8	17,976	-0.04%
2019/05/06	10	44.43	43	44.43	44.50	-33	18,096	-0.18%
2019/05/03	28	45.49	25	45.44	45.45	3	17,979	0.02%
2019/05/02	24	45.33	18	45.41	45.65	6	17,838	0.03%
2019/04/30	5	44.72	2	44.65	44.70	3	17,602	0.02%
2019/04/29	17	44.71	14	44.63	44.60	3	17,665	0.02%
2019/04/26	0	44.50	59	44.35	44.50	-59	17,852	-0.33%
2019/04/25	4	44.43	1	44.50	44.35	3	18,088	0.02%
2019/04/24	3.6	44.39	0	0.00	44.30	3.6	18,414	0.02%
2019/04/23	9	44.34	1	44.35	44.35	8	18,909	0.04%
2019/04/22	26	44.44	0	0.00	44.35	26	19,135	0.14%
2019/04/19	7	44.36	7	44.35	44.35	0	19,298	0.00%
2019/04/18	3	44.00	0.1	44.20	44.20	2.9	19,368	0.01%
2019/04/17	1	44.15	12	44.16	44.10	-11	19,526	-0.06%
2019/04/16	20	44.05	1	44.05	44.10	19	19,348	0.10%
2019/04/15	4	44.21	0	0.00	44.15	4	19,302	0.02%
2019/04/12	6	44.17	0	0.00	44.10	6	19,307	0.03%
2019/04/11	76	44.43	3	44.50	44.15	73	19,349	0.38%
2019/04/10	3	44.22	1	44.30	44.20	2	19,157	0.01%
2019/04/09	13.5	44.19	12.7	44.26	44.30	0.8	18,921	0.00%
2019/04/08	13	44.42	1	44.35	44.30	12	18,599	0.06%
2019/04/03	1	44.90	0	0.00	44.80	1	18,081	0.01%
2019/04/02	2	44.80	9	44.85	44.80	-7	18,020	-0.04%
2019/04/01	45.1	44.77	9.2	44.84	44.50	36	18,047	0.20%
2019/03/29	8	44.42	21	44.20	44.95	-13	17,832	-0.07%
2019/03/28	32	44.06	2	44.05	44.00	30	17,709	0.17%
2019/03/27	25.3	44.58	34	44.59	44.50	-8.7	17,366	-0.05%
2019/03/26	16	45.30	1	45.40	45.25	15	17,108	0.09%
2019/03/25	24	45.42	8	45.40	45.40	16	17,067	0.09%
2019/03/22	7	46.45	14	46.11	46.20	-7	16,893	-0.04%
2019/03/21	9	46.65	2	46.65	46.75	7	16,784	0.04%
2019/03/20	7	46.76	4	46.90	46.95	3	16,780	0.02%
2019/03/19	7.9	46.47	8	46.58	46.65	-0.1	16,896	0.00%
2019/03/18	0	0.00	4	45.58	45.80	-4	16,574	-0.02%
2019/03/15	11	45.26	1	45.30	45.45	10	16,518	0.06%
2019/03/14	2	45.20	2	45.10	45.10	0	16,273	0.00%
2019/03/13	4	45.08	1	45.10	45.15	3	16,385	0.02%
2019/03/12	1	45.05	2	45.00	45.00	-1	16,479	-0.01%
2019/03/11	3	44.52	0	0.00	44.40	3	16,510	0.02%
2019/03/08	30	44.55	0	0.00	44.45	30	16,503	0.18%
2019/03/07	18	44.73	0	0.00	44.65	18	16,730	0.11%
2019/03/06	1	44.95	1.4	44.97	44.95	-0.4	16,792	0.00%
2019/03/05	6	44.75	0	0.00	44.60	6	17,051	0.04%
2019/03/04	41	44.53	2	44.30	44.90	39	17,057	0.23%
2019/02/27	18	45.34	1	45.16	45.30	17	16,897	0.10%
2019/02/26	9	45.50	0	0.00	45.50	9	16,689	0.05%
2019/02/25	19.6	45.52	11	45.50	45.55	8.6	16,530	0.05%
2019/02/22	18	45.21	0	0.00	45.40	18	16,537	0.11%
2019/02/21	23	45.22	1	45.25	45.40	22	16,449	0.13%
2019/02/20	8	44.95	2	45.00	45.15	6	16,347	0.04%
2019/02/19	9	44.63	1	44.65	44.60	8	16,200	0.05%
2019/02/18	12	44.43	0	0.00	44.40	12	16,200	0.07%
2019/02/15	4	44.50	0	0.00	44.20	4	15,981	0.03%
2019/02/14	2	44.55	1	44.50	44.55	1	15,903	0.01%
2019/02/13	7	43.99	13	44.06	44.30	-6	15,657	-0.04%
2019/02/12	10	43.83	1	43.70	43.90	9	15,578	0.06%
2019/02/11	16	43.68	16	43.98	43.55	0	15,524	0.00%
2019/01/30	15	43.70	2	43.68	43.60	13	15,374	0.08%
2019/01/29	3	43.75	30	43.76	43.90	-27	15,060	-0.18%
2019/01/28	6	43.57	4	43.58	43.80	2	14,887	0.01%
2019/01/25	2	43.58	3	43.60	43.50	-1	14,644	-0.01%
2019/01/24	22.2	43.62	0	0.00	43.55	22.2	14,477	0.15%
2019/01/23	26.2	43.78	1	43.85	43.75	25.2	14,456	0.17%
2019/01/22	5	44.06	30	43.98	44.20	-25	14,399	-0.17%
2019/01/21	6	43.84	5	43.92	43.80	1	14,376	0.01%
2019/01/18	9	43.50	4	43.45	43.50	5	14,615	0.03%
2019/01/17	5	43.90	0	0.00	43.80	5	14,497	0.03%
2019/01/16	19	43.45	2	43.55	43.60	17	14,322	0.12%
2019/01/15	16	44.02	0.2	44.25	43.75	15.8	14,030	0.11%
2019/01/14	11	44.50	0	0.00	44.40	11	13,493	0.08%
2019/01/11	0.1	45.80	0	0.00	45.55	0.1	13,412	0.00%
2019/01/10	2	45.93	1	45.90	45.85	1	13,374	0.01%
2019/01/09	0	0.00	26	45.64	45.95	-26	13,385	-0.19%
2019/01/08	2	45.28	1	45.40	45.15	1	13,203	0.01%
2019/01/07	2	45.25	0	0.00	45.20	2	13,425	0.01%
2019/01/04	4	44.68	0	0.00	44.55	4	13,467	0.03%
2019/01/03	5.2	45.37	3	45.55	45.15	2.2	13,852	0.02%
2019/01/02	2	45.93	12	46.82	45.90	-10	13,837	-0.07%
2018/12/28	7	46.84	0	0.00	47.00	7	13,810	0.05%
2018/12/26	2	46.10	20	46.05	46.00	-18	14,215	-0.13%
2018/12/25	6	46.00	0	0.00	46.00	6	14,341	0.04%
2018/12/24	2	46.48	0	0.00	46.50	2	14,365	0.01%
2018/12/22	6	46.91	40	46.90	46.85	-34	14,281	-0.24%
2018/12/21	3	46.90	0	0.00	46.95	3	14,474	0.02%
2018/12/20	0	0.00	15	47.25	47.00	-15	14,426	-0.10%
2018/12/19	5	46.98	0	0.00	47.25	5	14,318	0.03%
2018/12/18	4	47.20	2	47.20	47.20	2	14,270	0.01%
2018/12/17	1	47.80	0	0.00	47.70	1	14,372	0.01%
2018/12/14	10	47.70	0	0.00	47.55	10	14,530	0.07%
2018/12/13	4	48.03	0	0.00	48.25	4	14,376	0.03%
2018/12/12	7	47.35	0	0.00	47.50	7	14,310	0.05%
2018/12/11	3	47.53	0	0.00	47.60	3	13,953	0.02%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	12	48.13	13	48.15	48.25	-1	14,017	-0.01%
2018/12/05	3	48.38	0	0.00	48.40	3	14,099	0.02%
2018/12/04	9	48.64	1	48.75	48.95	8	14,067	0.06%
2018/12/03	10	49.10	0	0.00	49.10	10	13,952	0.07%
2018/11/30	5	48.65	0	0.00	48.55	5	13,946	0.04%
2018/11/28	2	48.73	0	0.00	48.80	2	13,485	0.01%
2018/11/27	2	49.00	0	0.00	49.05	2	13,178	0.02%
2018/11/26	5	49.55	0	0.00	49.55	5	13,145	0.04%
2018/11/16	4	50.70	0	0.00	50.70	4	12,855	0.03%
2018/11/15	0	0.00	2	50.60	50.80	-2	12,870	-0.02%
2018/11/12	0	0.00	22	50.91	50.80	-22	13,061	-0.17%
2018/11/09	0	0.00	16	50.91	51.00	-16	13,173	-0.12%
2018/11/08	0	0.00	14	50.71	50.90	-14	13,006	-0.11%
2018/11/07	2	49.85	1	50.40	50.10	1	12,859	0.01%
2018/11/06	0	0.00	33	49.50	49.40	-33	12,829	-0.26%
2018/11/05	32	49.28	60	49.01	49.60	-28	12,791	-0.22%
2018/11/02	4	48.88	4	48.80	49.50	0	12,818	0.00%
2018/11/01	2	48.53	5	48.50	48.75	-3	12,752	-0.02%
2018/10/31	0	0.00	1	49.00	49.00	-1	12,645	-0.01%
2018/10/30	2	48.15	0	0.00	48.35	2	12,477	0.02%
2018/10/29	2	47.38	2	47.23	47.50	0	12,456	0.00%
2018/10/26	17	47.75	1	48.15	47.40	16	12,309	0.13%
2018/10/25	11	48.74	10	48.70	48.70	1	11,924	0.01%
2018/10/24	13	49.23	1	49.05	49.75	12	11,850	0.10%
2018/10/23	14	49.55	0	0.00	49.30	14	11,784	0.12%
2018/10/22	2	49.95	0	0.00	50.30	2	11,644	0.02%
2018/10/19	2	50.30	2	50.20	50.30	0	11,770	0.00%
2018/10/18	6	49.80	0	0.00	50.00	6	11,657	0.05%
2018/10/17	10	50.20	0	0.00	50.00	10	11,627	0.09%
2018/10/16	1	50.00	0	0.00	50.40	1	11,549	0.01%
2018/10/15	6	49.85	0	0.00	50.00	6	11,464	0.05%
2018/10/12	15	49.65	0	0.00	50.60	15	11,252	0.13%
2018/10/11	14	50.39	10	50.50	50.10	4	11,086	0.04%
2018/10/09	0	0.00	6	52.50	52.40	-6	10,544	-0.06%
2018/10/08	0	0.00	15	51.80	51.90	-15	10,391	-0.14%
2018/10/05	10	51.22	0	0.00	51.20	10	10,408	0.10%
2018/10/04	4	51.80	4.8	51.78	51.70	-0.8	10,304	-0.01%
2018/10/01	7	52.87	0	0.00	52.90	7	10,328	0.07%
2018/09/28	8	52.50	0	0.00	52.50	8	10,506	0.08%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/25	0	52.70	10	53.00	52.80	-10	10,913	-0.09%
2018/09/21	0	0.00	3	53.00	52.90	-3	10,960	-0.03%
2018/09/20	0	0.00	5	52.00	52.20	-5	10,889	-0.05%
2018/09/19	0	0.00	3	51.50	51.40	-3	10,842	-0.03%
2018/09/18	1	51.10	2	51.10	50.90	-1	11,020	-0.01%
2018/09/17	2.1	50.92	0	0.00	51.20	2.1	11,188	0.02%
2018/09/12	0	0.00	4	50.40	50.50	-4	11,881	-0.03%
2018/09/11	3	50.40	16	50.90	50.50	-13	12,101	-0.11%
2018/09/10	7	50.79	0	0.00	50.90	7	12,298	0.06%
2018/09/07	7	51.11	1	51.10	51.20	6	12,596	0.05%
2018/09/06	1.2	51.50	0	0.00	51.50	1.2	12,810	0.01%
2018/09/05	0	0.00	0.1	51.80	51.80	-0.1	12,909	0.00%
2018/09/03	1	52.00	5	52.00	52.00	-4	13,115	-0.03%
2018/08/31	11	52.00	15	52.20	52.60	-4	13,234	-0.03%
2018/08/27	1	52.90	4	52.80	52.80	-3	13,544	-0.02%
2018/08/24	0	0.00	12	52.78	52.80	-12	13,597	-0.09%
2018/08/23	1	51.90	0	0.00	52.50	1	13,990	0.01%
2018/08/22	1	51.90	0	0.00	52.10	1	14,303	0.01%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/17	0	0.00	1	51.80	51.80	-1	14,160	-0.01%
2018/08/16	13	51.53	8	51.49	51.50	5	14,206	0.04%
2018/08/15	4	51.95	0	0.00	51.90	4	14,205	0.03%
2018/08/13	12	51.99	0	0.00	52.00	12	14,288	0.08%
2018/08/10	0.6	52.90	10	53.00	53.00	-9.4	14,353	-0.07%
2018/08/09	5	52.68	0	0.00	52.70	5	14,473	0.03%
2018/08/06	1	52.80	12	52.94	53.00	-11	14,992	-0.07%
2018/08/02	2	52.35	0.5	52.10	52.00	1.5	15,476	0.01%
2018/08/01	4.2	52.50	3	52.50	52.50	1.2	15,569	0.01%
2018/07/31	3	52.53	1	52.40	52.70	2	15,740	0.01%
2018/07/30	7	52.19	0	0.00	52.20	7	15,752	0.04%
2018/07/27	0	0.00	5	52.40	52.40	-5	15,788	-0.03%
2018/07/26	6	51.78	0	52.10	52.10	6	15,861	0.04%
2018/07/24	0	0.00	12	52.30	52.10	-12	15,828	-0.08%
2018/07/23	0	0.00	1	52.50	52.30	-1	15,984	-0.01%
2018/07/20	0	0.00	5	52.50	52.30	-5	16,199	-0.03%
2018/07/18	0	0.00	5	52.80	52.70	-5	16,494	-0.03%
2018/07/17	0.1	52.20	2	52.40	52.20	-1.9	16,502	-0.01%
2018/07/16	0	0.00	3	51.87	52.00	-3	16,561	-0.02%
2018/07/13	5	52.00	0	0.00	52.20	5	16,748	0.03%
2018/07/11	14	51.03	0	0.00	51.20	14	16,811	0.08%
2018/07/10	1	51.70	0	0.00	51.80	1	16,672	0.01%
2018/07/09	1	51.30	0	0.00	51.70	1	16,654	0.01%
2018/07/06	2	50.90	0	0.00	51.00	2	16,592	0.01%
2018/07/05	1	51.00	4	51.30	51.40	-3	16,507	-0.02%
2018/07/04	10	52.00	3	51.83	51.90	7	16,616	0.04%
2018/07/03	2.2	52.43	0	0.00	52.10	2.2	16,535	0.01%
2018/07/02	0	0.00	2	53.40	53.20	-2	16,295	-0.01%
2018/06/29	0	0.00	1	53.80	53.80	-1	16,159	-0.01%
2018/06/26	8	53.19	5	53.34	53.00	3	15,760	0.02%
2018/06/25	2	55.80	24	55.84	55.60	-22	15,534	-0.14%
2018/06/22	5	55.90	3	55.90	56.00	2	15,240	0.01%
2018/06/19	0	0.00	2	55.20	55.00	-2	14,863	-0.01%
2018/06/14	0	0.00	0.1	54.50	54.50	-0.1	14,169	0.00%
2018/06/12	2	55.20	0	0.00	55.10	2	14,001	0.01%
2018/06/11	0	0.00	15	55.30	55.40	-15	13,851	-0.11%
2018/06/08	1	55.30	16	55.30	55.00	-15	13,857	-0.11%
2018/06/06	0	0.00	10	54.80	54.90	-10	14,092	-0.07%
2018/06/04	2	53.60	2	53.70	54.00	0	14,053	0.00%
2018/06/01	2	53.10	0.1	53.40	53.50	2	14,024	0.01%
2018/05/31	10	53.50	0	0.00	53.60	10	13,998	0.07%
2018/05/30	1	53.20	0	0.00	52.90	1	13,666	0.01%
2018/05/24	0	0.00	6	54.30	54.20	-6	13,715	-0.04%
2018/05/23	0	0.00	1	54.60	54.00	-1	13,761	-0.01%
2018/05/21	0	0.00	4	54.93	55.00	-4	14,054	-0.03%
2018/05/18	1	54.60	0.1	54.40	54.40	0.9	14,155	0.01%
2018/05/17	0	54.70	5	54.90	54.90	-5	14,267	-0.03%
2018/05/15	1	54.97	0	0.00	54.00	1	14,402	0.01%
2018/05/11	0.1	54.40	0	0.00	54.60	0.1	14,736	0.00%
2018/05/09	0	53.50	1	53.60	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	35	53.29	53.50	-35	14,373	-0.24%
2018/05/07	0	0.00	6	53.20	53.00	-6	14,283	-0.04%
2018/04/30	0	0.00	0.1	53.40	53.50	-0.1	14,691	0.00%
2018/04/27	5	53.20	3	53.40	53.50	2	14,774	0.01%
2018/04/26	0	0.00	3	52.43	52.80	-3	14,749	-0.02%
2018/04/25	1	52.10	7	51.90	52.20	-6	14,567	-0.04%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	1	52.70	52.50	-1	14,523	-0.01%
2018/04/19	0	0.00	2	52.55	52.90	-2	14,867	-0.01%
2018/04/17	0.2	51.90	0	0.00	51.60	0.2	14,773	0.00%
2018/04/13	2	53.20	1	52.80	52.80	1	15,106	0.01%
2018/04/12	2	53.10	0	0.00	53.30	2	15,314	0.01%
2018/04/11	0	0.00	0.8	53.10	53.30	-0.8	15,513	-0.01%
2018/04/10	0	53.00	13	53.40	53.00	-13	15,594	-0.08%
2018/04/02	8	52.50	0	0.00	52.50	8	15,886	0.05%
2018/03/31	1	52.60	0	0.00	52.50	1	15,982	0.01%
2018/03/30	0	0.00	1	52.30	51.90	-1	16,053	-0.01%
2018/03/29	7	52.19	0	0.00	51.80	7	16,036	0.04%
2018/03/28	3	52.50	1	52.90	52.50	2	15,956	0.01%
2018/03/27	1	53.10	4	53.10	53.30	-3	16,044	-0.02%
2018/03/23	9.2	52.30	0	0.00	52.20	9.2	16,204	0.06%
2018/03/22	6	53.62	2	54.00	53.40	4	16,228	0.02%
2018/03/21	0	0.00	15	53.50	53.40	-15	16,072	-0.09%
2018/03/20	3	53.43	0	0.00	53.20	3	16,284	0.02%
2018/03/19	6	53.58	2	53.40	53.60	4	16,471	0.02%
2018/03/16	3	53.23	1	54.00	53.40	2	16,593	0.01%
2018/03/15	2	53.60	0	0.00	53.40	2	16,519	0.01%
2018/03/12	0.1	54.30	22.6	54.21	54.50	-22.5	16,673	-0.14%
2018/03/09	5.2	52.30	0	0.00	52.00	5.2	16,714	0.03%
2018/03/08	0	52.40	0	0.00	52.40	0	17,459	0.00%
2018/03/06	12	52.63	0	0.00	52.80	12	18,836	0.06%
2018/03/05	5	52.72	1	53.30	52.60	4	19,210	0.02%
2018/03/02	9	53.19	0	0.00	53.30	9	19,274	0.05%
2018/03/01	1	54.20	1	53.60	53.90	0	19,367	0.00%
2018/02/27	1	54.60	4	54.68	54.50	-3	19,397	-0.02%
2018/02/26	0	0.00	1	54.50	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	1	54.60	54.70	-1	19,762	-0.01%
2018/02/22	0	0.00	2	54.30	54.20	-2	20,668	-0.01%
2018/02/21	0	0.00	1	53.80	54.00	-1	21,958	0.00%
2018/02/12	30	53.30	6	53.50	53.00	24	22,058	0.11%
2018/02/09	11	52.85	1	52.80	52.80	10	21,999	0.05%
2018/02/07	4	53.05	2	52.85	52.70	2	21,929	0.01%
2018/02/06	7	51.13	11	50.65	50.80	-4	21,788	-0.02%
2018/02/05	1	53.80	1	54.00	54.10	0	21,376	0.00%
2018/02/02	2	54.50	3	54.93	54.70	-1	21,222	0.00%
2018/02/01	0	0.00	2	55.10	54.80	-2	21,287	-0.01%
2018/01/30	3	54.93	0	0.00	54.40	3	21,082	0.01%
2018/01/26	1	54.70	1	55.00	54.70	0	20,866	0.00%
2018/01/25	0	0.00	1.1	55.79	55.60	-1.1	20,658	-0.01%
2018/01/24	2	55.20	1	55.50	55.70	1	20,570	0.00%
2018/01/23	12	55.66	2.1	56.14	56.00	10	20,526	0.05%
2018/01/22	2	55.70	1	56.10	55.60	1	20,628	0.00%
2018/01/19	1	55.70	1	55.80	56.00	0	20,908	0.00%
2018/01/18	4	55.95	1	56.00	55.90	3	20,836	0.01%
2018/01/17	7	56.00	0	0.00	56.30	7	20,787	0.03%
2018/01/16	6	56.50	0.1	56.40	56.60	5.9	20,659	0.03%
2018/01/15	0	0.00	6	56.40	56.50	-6	20,518	-0.03%
2018/01/12	1	55.60	1	55.70	55.60	0	20,278	0.00%
2018/01/11	1	55.10	0.2	55.10	55.40	0.8	20,202	0.00%
2018/01/10	10	56.51	13.2	55.96	55.60	-3.2	20,285	-0.02%
2018/01/09	0	0.00	3.2	55.63	55.80	-3.2	20,010	-0.02%
2018/01/08	0	0.00	2	55.30	55.70	-2	20,036	-0.01%
2018/01/05	19	55.29	4	55.35	55.70	15	19,793	0.08%
2018/01/04	0.1	55.10	1	55.40	55.40	-0.9	19,585	0.00%
2018/01/03	3	55.07	3	54.97	55.20	0	19,635	0.00%
2018/01/02	0	54.00	8	54.15	54.20	-8	19,235	-0.04%