國泰金 (2882)-元大-員林中山券商分點個股進出

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－元大-員林中山券商分點個股進出

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-員林中山券商分點個股進出
元大-員林中山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	1	68.70	84.6	68.54	68.90	-83.6	24,468	-0.34%
2024/12/02	1	66.80	17	67.25	67.60	-16	24,243	-0.07%
2024/11/29	25	65.22	13	65.82	65.70	12	24,434	0.05%
2024/11/28	33	66.26	7.3	66.36	66.30	25.7	24,550	0.10%
2024/11/27	58.3	66.51	0	0.00	66.50	58.3	24,579	0.24%
2024/11/26	8.2	66.53	7	67.39	67.40	1.2	24,594	0.00%
2024/11/25	2	67.40	8	67.50	67.30	-6	24,746	-0.02%
2024/11/22	0	0.00	4	66.95	66.80	-4	24,744	-0.02%
2024/11/21	84	66.32	0	0.00	66.60	84	24,579	0.34%
2024/11/20	3.5	67.31	2	67.45	67.40	1.5	24,346	0.01%
2024/11/19	2	67.15	0	0.00	67.70	2	24,226	0.01%
2024/11/15	0	0.00	1	67.70	66.90	-1	24,123	0.00%
2024/11/14	4.2	66.60	3	66.40	66.20	1.2	24,318	0.00%
2024/11/13	5	66.60	0.2	67.00	66.80	4.8	24,201	0.02%
2024/11/12	31.1	67.45	0	0.00	67.50	31.1	24,046	0.13%
2024/11/11	10.3	68.51	0	0.00	68.70	10.3	23,709	0.04%
2024/11/08	1.3	69.72	6.3	69.98	69.50	-5	23,829	-0.02%
2024/11/07	0.4	69.50	3.1	69.93	69.80	-2.7	24,388	-0.01%
2024/11/06	21	69.40	1.3	69.10	69.10	19.7	24,339	0.08%
2024/11/05	4	68.95	1	69.80	69.80	3	24,824	0.01%
2024/11/04	0	0.00	25.2	69.41	69.60	-25.2	25,413	-0.10%
2024/11/01	10.3	67.66	5.6	68.35	68.60	4.7	26,083	0.02%
2024/10/29	20	68.23	4	68.23	68.50	16	26,282	0.06%
2024/10/28	0	0.00	21.2	69.46	69.30	-21.2	26,235	-0.08%
2024/10/25	0	0.00	2	68.80	69.00	-2	26,227	-0.01%
2024/10/24	9	68.49	0	0.00	68.20	9	26,539	0.03%
2024/10/23	0.1	68.80	1	69.20	69.20	-1	26,893	0.00%
2024/10/22	0.3	68.52	24	68.49	69.30	-23.8	26,964	-0.09%
2024/10/21	31.3	68.72	0	0.00	68.30	31.3	27,316	0.11%
2024/10/18	3	68.80	51.5	69.69	69.80	-48.5	27,546	-0.18%
2024/10/17	0	0.00	7.5	68.49	68.60	-7.5	27,646	-0.03%
2024/10/16	6.3	67.64	3.3	68.17	67.80	3	28,065	0.01%
2024/10/15	1	68.60	4.4	68.35	68.80	-3.4	28,259	-0.01%
2024/10/14	9.2	67.45	5	67.42	67.70	4.2	28,342	0.01%
2024/10/11	15	67.92	2	67.95	68.00	13	28,801	0.05%
2024/10/09	1	68.20	2	67.80	67.80	-1	29,686	0.00%
2024/10/08	1.4	67.53	20	68.01	67.70	-18.6	30,167	-0.06%
2024/10/07	0.6	67.70	2.2	67.56	68.00	-1.6	30,502	-0.01%
2024/10/04	3	66.03	0	0.00	66.00	3	30,706	0.01%
2024/10/01	3.6	66.52	0	0.00	66.70	3.6	30,936	0.01%
2024/09/30	10	66.88	1	67.20	66.50	9	31,642	0.03%
2024/09/27	6.3	67.92	7.1	68.12	67.50	-0.8	32,531	0.00%
2024/09/26	3	68.37	40.8	68.39	68.30	-37.8	32,345	-0.12%
2024/09/25	6	66.83	49.6	66.97	67.10	-43.6	32,742	-0.13%
2024/09/24	1	66.30	25.1	65.92	66.30	-24.1	33,013	-0.07%
2024/09/23	1	65.10	50.4	65.07	65.40	-49.4	33,078	-0.15%
2024/09/20	3	64.93	28.2	64.63	64.70	-25.2	33,368	-0.08%
2024/09/19	0.1	64.30	19.2	64.57	64.80	-19.2	33,208	-0.06%
2024/09/18	2	63.00	0	0.00	63.20	2	33,076	0.01%
2024/09/16	5	62.70	0	0.00	63.10	5	33,602	0.01%
2024/09/12	0	0.00	1	62.70	62.90	-1	34,410	0.00%
2024/09/11	0	0.00	5	62.90	62.50	-5	34,555	-0.01%
2024/09/10	5	62.70	3	62.63	62.60	2	34,570	0.01%
2024/09/09	6	61.97	1	62.30	62.50	5	34,634	0.01%
2024/09/06	0	0.00	3.5	63.16	63.50	-3.5	34,688	-0.01%
2024/09/05	2	62.46	26.3	63.03	62.40	-24.4	34,790	-0.07%
2024/09/04	36.1	61.33	8	61.76	61.60	28.1	35,122	0.08%
2024/09/03	8	63.85	11	64.26	63.70	-3	34,982	-0.01%
2024/09/02	3	64.37	17.6	64.62	64.70	-14.6	35,440	-0.04%
2024/08/30	1.2	63.10	0	0.00	63.50	1.2	35,175	0.00%
2024/08/29	3	62.93	0.7	63.00	63.10	2.3	34,965	0.01%
2024/08/28	0	0.00	1.1	63.10	63.50	-1.1	35,037	0.00%
2024/08/27	16.5	63.07	3	63.30	63.10	13.5	35,592	0.04%
2024/08/26	2	63.85	21	63.80	63.90	-19	35,737	-0.05%
2024/08/23	2	61.50	6	61.38	61.50	-4	35,594	-0.01%
2024/08/22	2	61.35	15	61.40	61.40	-13	36,129	-0.04%
2024/08/21	0	0.00	0.1	61.70	61.90	-0.1	36,240	0.00%
2024/08/20	6.3	61.22	0	0.00	61.70	6.3	36,204	0.02%
2024/08/19	3.3	62.83	1	62.20	62.30	2.3	36,303	0.01%
2024/08/16	2.8	62.70	19	62.81	63.00	-16.2	36,294	-0.04%
2024/08/15	4.5	61.86	13.1	61.82	61.60	-8.6	36,204	-0.02%
2024/08/14	0	0.00	3.1	62.13	61.90	-3.1	36,250	-0.01%
2024/08/13	1	61.30	0	0.00	61.30	1	36,302	0.00%
2024/08/12	3.2	60.87	1.1	61.15	61.00	2.1	36,958	0.01%
2024/08/09	11.3	60.93	5	60.86	60.50	6.3	37,786	0.02%
2024/08/08	2	58.19	16	57.59	57.80	-14	37,547	-0.04%
2024/08/07	2.2	57.69	20.3	58.43	58.60	-18.1	38,115	-0.05%
2024/08/06	6	55.82	2	55.40	56.10	4	39,274	0.01%
2024/08/05	57.2	56.59	3.6	56.58	55.60	53.6	39,111	0.14%
2024/08/02	31	61.20	10	61.50	61.30	21	38,224	0.05%
2024/08/01	2	62.68	0.2	62.70	62.80	1.8	38,033	0.00%
2024/07/31	1	62.50	8.3	62.15	62.40	-7.3	38,121	-0.02%
2024/07/30	6.1	61.30	1.8	61.07	61.70	4.4	38,061	0.01%
2024/07/29	6.1	62.47	9	62.68	62.70	-2.9	38,090	-0.01%
2024/07/26	6	61.02	9.7	60.03	61.50	-3.7	38,182	-0.01%
2024/07/23	12	61.08	45	61.27	61.50	-33	38,469	-0.09%
2024/07/22	60	60.01	6.6	60.98	60.00	53.4	38,329	0.14%
2024/07/19	27.3	62.50	225	62.00	62.60	-197.7	37,857	-0.52%	大賣/鉅額交易
2024/07/18	19.9	63.62	3.9	64.51	64.20	16.1	37,382	0.04%
2024/07/17	24.1	64.96	23	65.61	65.30	1.1	36,835	0.00%
2024/07/16	8.3	65.11	9.1	65.21	65.40	-0.8	36,552	0.00%
2024/07/15	7.5	64.51	8.2	64.40	65.00	-0.6	36,512	0.00%
2024/07/12	5	65.62	16.4	65.11	65.70	-11.4	36,287	-0.03%
2024/07/11	2	65.20	14	64.81	65.50	-12	35,940	-0.03%
2024/07/10	1.4	62.91	9.8	63.34	63.60	-8.4	35,266	-0.02%
2024/07/09	1	61.10	13.2	62.11	62.10	-12.2	34,893	-0.04%
2024/07/08	3.1	61.59	10	61.95	62.30	-6.9	34,605	-0.02%
2024/07/05	9.3	61.05	5	61.10	61.30	4.3	34,651	0.01%
2024/07/04	106.8	60.98	6.4	61.34	60.70	100.4	34,497	0.29%	大買/
2024/07/03	5	60.26	19.8	59.93	61.50	-14.8	34,232	-0.04%
2024/07/02	2	58.20	1	58.20	58.20	1	33,097	0.00%
2024/07/01	11.8	57.41	17.2	57.75	58.10	-5.4	33,019	-0.02%
2024/06/28	102.1	59.00	8	59.09	59.00	94.1	32,062	0.29%	大買/
2024/06/27	6	58.58	13	58.72	59.10	-7	31,576	-0.02%
2024/06/26	33.1	59.15	11	59.10	59.50	22.1	31,070	0.07%
2024/06/25	7.2	60.26	12	60.41	60.50	-4.8	30,648	-0.02%
2024/06/24	9	60.44	5.1	60.23	60.30	3.9	30,315	0.01%
2024/06/21	0	0.00	9	60.22	60.10	-9	30,135	-0.03%
2024/06/20	3	60.10	15.2	59.79	60.10	-12.2	29,779	-0.04%
2024/06/19	5.5	58.61	3	58.90	59.00	2.5	29,664	0.01%
2024/06/18	2.1	58.22	67.2	58.81	58.90	-65.1	29,908	-0.22%
2024/06/17	71	57.51	0	0.00	57.50	71	29,757	0.24%
2024/06/14	18.3	57.97	2	58.20	58.20	16.3	29,773	0.05%
2024/06/13	24	58.06	8	58.43	58.10	16	29,821	0.05%
2024/06/12	0.1	58.20	100.1	58.00	57.90	-100.1	30,391	-0.33%
2024/06/11	15.5	59.01	2.1	59.10	58.70	13.4	31,116	0.04%
2024/06/07	8	58.03	1	58.30	58.20	7	30,880	0.02%
2024/06/06	0.1	57.10	11.4	57.46	57.50	-11.3	31,074	-0.04%
2024/06/05	0.4	56.63	3	56.53	56.50	-2.7	31,223	-0.01%
2024/06/04	0	0.00	1	56.00	56.40	-1	31,647	0.00%
2024/06/03	0.3	56.50	6.3	56.60	56.70	-6	31,675	-0.02%
2024/05/31	103.5	55.72	3	56.10	56.20	100.5	31,663	0.32%	大買/
2024/05/30	3	55.67	2.1	56.47	55.60	0.9	31,098	0.00%
2024/05/29	4.5	55.61	44.1	56.00	55.60	-39.6	30,827	-0.13%
2024/05/28	1.2	56.75	32.5	57.02	56.80	-31.3	30,409	-0.10%
2024/05/27	6	55.52	11	55.66	55.60	-5	30,154	-0.02%
2024/05/24	2.1	55.00	2	54.90	54.90	0.1	30,085	0.00%
2024/05/23	9.1	54.76	2.3	54.90	54.80	6.8	30,107	0.02%
2024/05/22	0	0.00	1.2	55.93	56.00	-1.2	29,852	0.00%
2024/05/21	2.8	55.21	101.1	54.80	55.40	-98.3	29,708	-0.33%	大賣/
2024/05/20	1.3	56.00	8	55.94	56.00	-6.7	29,367	-0.02%
2024/05/17	2.7	56.48	6	56.43	56.40	-3.3	29,208	-0.01%
2024/05/16	9.4	56.87	6	56.87	56.40	3.3	29,050	0.01%
2024/05/15	8	56.28	40.7	56.24	56.60	-32.7	28,227	-0.12%
2024/05/14	5.5	54.60	8.4	54.71	54.30	-2.9	27,245	-0.01%
2024/05/13	5	55.60	20	55.25	55.10	-15	26,962	-0.06%
2024/05/10	12.5	54.25	121.5	54.70	55.50	-109	26,191	-0.42%	大賣/鉅額交易
2024/05/09	0	0.00	13.1	52.18	51.70	-13.1	24,534	-0.05%
2024/05/08	0	0.00	4.3	50.89	50.90	-4.3	24,131	-0.02%
2024/05/07	19	50.93	1	51.00	50.90	18	24,147	0.07%
2024/05/06	1	51.10	3.6	51.09	50.90	-2.6	24,031	-0.01%
2024/05/03	0.9	50.30	4.2	50.32	50.20	-3.3	23,755	-0.01%
2024/05/02	6.1	50.43	15.1	50.25	50.30	-9	23,703	-0.04%
2024/04/30	3.3	50.87	4	50.83	50.50	-0.7	23,517	0.00%
2024/04/29	3	50.33	42.5	50.36	50.80	-39.5	23,098	-0.17%
2024/04/26	7.3	48.90	5.1	49.04	48.90	2.2	22,340	0.01%
2024/04/25	4.3	48.52	0.1	48.55	48.55	4.3	22,428	0.02%
2024/04/24	2.5	49.24	19	49.33	49.25	-16.5	22,385	-0.07%
2024/04/23	0.3	48.60	5	48.83	48.75	-4.8	22,603	-0.02%
2024/04/22	0	0.00	26	48.25	48.40	-26	22,828	-0.11%
2024/04/19	16.5	47.55	0.6	47.40	47.45	15.9	22,753	0.07%
2024/04/18	2.2	47.56	14.4	48.40	48.45	-12.2	22,431	-0.05%
2024/04/17	5	47.95	4	48.10	47.90	1	22,340	0.00%
2024/04/16	43.1	47.86	16	47.75	47.85	27.1	22,176	0.12%
2024/04/15	10	49.05	39	48.53	48.95	-29	21,808	-0.13%
2024/04/12	10	49.18	2.2	49.26	49.05	7.8	21,657	0.04%
2024/04/11	11.7	49.59	23.2	49.62	49.70	-11.4	21,353	-0.05%
2024/04/10	19.1	48.86	1	49.00	48.75	18.1	20,845	0.09%
2024/04/09	1.3	49.37	21.5	49.24	49.45	-20.2	20,642	-0.10%
2024/04/08	51	48.30	11	48.28	48.35	40	20,144	0.20%
2024/04/03	70	48.33	2	48.05	48.05	68	20,142	0.34%
2024/04/02	1.5	48.73	3	48.85	48.95	-1.5	20,059	-0.01%
2024/04/01	1	49.10	28.2	48.98	48.95	-27.2	20,092	-0.14%
2024/03/29	0.2	48.40	27	48.47	48.65	-26.8	19,929	-0.13%
2024/03/28	1	48.10	9	48.12	48.25	-8	19,806	-0.04%
2024/03/27	7	48.21	19	48.21	48.20	-12	19,792	-0.06%
2024/03/26	2.9	48.03	3	48.25	48.35	-0.1	19,800	0.00%
2024/03/25	9.2	48.13	0	0.00	48.10	9.2	19,822	0.05%
2024/03/22	12	48.60	17	48.77	48.55	-5	19,755	-0.03%
2024/03/21	5.8	48.29	20	48.21	48.55	-14.3	19,329	-0.07%
2024/03/20	5	47.68	5.1	47.76	47.50	-0.1	19,083	0.00%
2024/03/19	7	47.49	11.2	47.81	47.75	-4.2	19,384	-0.02%
2024/03/18	5.1	47.76	17	47.79	47.55	-12	19,301	-0.06%
2024/03/15	17.4	47.60	60.1	47.92	47.65	-42.7	19,158	-0.22%
2024/03/14	49.6	47.85	36	48.04	48.30	13.6	18,269	0.07%
2024/03/13	27.5	46.77	36	46.70	46.80	-8.5	17,370	-0.05%
2024/03/12	3.7	46.17	20.2	46.35	46.50	-16.5	17,141	-0.10%
2024/03/11	24.6	46.20	41.3	46.15	46.05	-16.7	16,726	-0.10%
2024/03/08	19.2	45.11	13	45.20	45.30	6.2	16,215	0.04%
2024/03/07	5	44.72	0.3	44.82	44.85	4.7	15,741	0.03%
2024/03/06	18	44.63	5	44.78	44.55	13	15,652	0.08%
2024/03/05	21	44.77	26.5	44.66	44.65	-5.5	15,917	-0.03%
2024/03/04	2	44.73	10	44.71	44.65	-8	15,905	-0.05%
2024/03/01	6	44.71	0	0.00	44.65	6	15,930	0.04%
2024/02/29	5.2	44.74	8	44.68	45.05	-2.9	15,994	-0.02%
2024/02/27	24.8	44.47	3	44.42	44.30	21.8	15,657	0.14%
2024/02/26	9.6	44.35	0	0.00	44.30	9.6	15,576	0.06%
2024/02/23	7.1	44.75	0	0.00	44.45	7.1	15,466	0.05%
2024/02/22	3	44.75	0	0.00	44.90	3	15,679	0.02%
2024/02/21	4	44.84	0.3	44.90	44.75	3.8	15,691	0.02%
2024/02/20	11.3	44.91	3	44.92	45.10	8.3	15,713	0.05%
2024/02/19	4.2	44.88	2	45.00	45.00	2.2	15,792	0.01%
2024/02/16	5	44.45	1	44.25	44.55	4	15,816	0.03%
2024/02/15	8.1	44.13	0.4	44.20	44.05	7.7	15,933	0.05%
2024/02/05	4.1	43.87	1	43.90	43.90	3.1	15,847	0.02%
2024/02/02	8.3	44.12	0	0.00	44.10	8.3	15,646	0.05%
2024/02/01	0.3	44.40	0	0.00	44.45	0.3	15,568	0.00%
2024/01/31	4.2	43.96	0	0.00	44.15	4.2	15,471	0.03%
2024/01/30	18.1	43.99	0	44.10	43.90	18	15,388	0.12%
2024/01/29	4	44.38	1	44.25	44.40	3	15,324	0.02%
2024/01/26	1	44.45	0	0.00	44.50	1	15,340	0.01%
2024/01/25	1	44.20	0	0.00	44.35	1	15,366	0.01%
2024/01/24	2.1	44.18	8	44.25	44.20	-5.9	15,325	-0.04%
2024/01/23	1.7	44.06	0	0.00	44.20	1.7	15,272	0.01%
2024/01/22	6.3	43.87	8	43.91	43.85	-1.8	15,315	-0.01%
2024/01/19	1.2	43.38	0.2	43.65	43.80	1	15,261	0.01%
2024/01/18	8.1	43.26	1	43.35	43.30	7.1	15,132	0.05%
2024/01/17	15.4	43.54	2	43.65	43.30	13.4	14,958	0.09%
2024/01/16	17.1	43.99	1	43.90	44.00	16.1	14,499	0.11%
2024/01/15	18	44.53	0	0.00	44.45	18	14,262	0.13%
2024/01/12	3.2	44.55	0.2	44.75	44.50	2.9	14,417	0.02%
2024/01/11	6.3	44.61	10	44.60	44.60	-3.7	14,442	-0.03%
2024/01/10	12.2	44.77	3.4	44.77	44.70	8.8	14,537	0.06%
2024/01/09	14.3	45.00	0	0.00	44.75	14.3	14,551	0.10%
2024/01/08	2.3	45.26	15	45.37	45.10	-12.8	14,471	-0.09%
2024/01/04	7	44.81	0	0.00	44.70	7	14,633	0.05%
2024/01/03	40.1	44.92	1.2	44.95	44.95	38.9	14,958	0.26%
2024/01/02	15	45.37	0	0.00	45.50	15	14,818	0.10%
2023/12/29	0	0.00	18	45.75	45.75	-18	14,897	-0.12%
2023/12/28	0.2	45.53	17.5	45.64	45.80	-17.3	15,058	-0.11%
2023/12/27	2.3	45.45	9.2	45.46	45.45	-6.9	15,076	-0.05%
2023/12/26	1	45.05	0	0.00	45.20	1	15,031	0.01%
2023/12/25	20.2	44.81	3	44.97	44.85	17.2	15,071	0.11%
2023/12/22	3.2	44.63	0	0.00	44.65	3.2	15,129	0.02%
2023/12/21	3.2	44.68	0	0.00	44.70	3.2	15,143	0.02%
2023/12/20	0.2	45.03	0	0.00	44.85	0.2	15,167	0.00%
2023/12/19	28.8	45.02	0	0.00	44.90	28.8	15,132	0.19%
2023/12/18	3	45.48	0.6	45.57	45.50	2.4	15,242	0.02%
2023/12/15	2.5	45.72	0	0.00	45.85	2.5	15,385	0.02%
2023/12/14	5.5	45.74	34	45.67	45.90	-28.5	15,090	-0.19%
2023/12/13	11.5	44.73	1.4	44.76	44.70	10.1	14,626	0.07%
2023/12/12	12.4	44.71	3	44.68	44.75	9.4	14,668	0.06%
2023/12/11	12.2	44.84	0	0.00	44.85	12.2	14,610	0.08%
2023/12/08	41.3	44.88	0	0.00	44.85	41.3	14,513	0.28%
2023/12/07	5.5	44.95	0	0.00	45.00	5.5	14,380	0.04%
2023/12/06	2	45.60	0	0.00	45.45	2	14,160	0.01%
2023/12/05	19.5	45.59	1	45.40	45.55	18.5	14,051	0.13%
2023/12/01	1.1	46.01	0	0.00	46.05	1.1	13,838	0.01%
2023/11/30	0	0.00	0.2	45.95	46.50	-0.2	13,738	0.00%
2023/11/29	0	0.00	1	46.00	45.75	-1	13,300	-0.01%
2023/11/28	2.1	45.77	0	0.00	46.00	2.1	13,420	0.02%
2023/11/27	7	45.99	9	46.43	45.75	-2	13,497	-0.01%
2023/11/24	0	0.00	2.6	46.22	46.30	-2.6	13,412	-0.02%
2023/11/22	4.7	46.10	5	46.11	46.30	-0.3	13,527	0.00%
2023/11/21	0	0.00	17.1	46.12	46.15	-17.1	13,506	-0.13%
2023/11/17	5.1	45.90	11	45.90	45.80	-6	13,436	-0.04%
2023/11/16	0	0.00	1.7	45.72	45.65	-1.7	13,339	-0.01%
2023/11/15	14	45.53	10	45.95	45.75	4	13,178	0.03%
2023/11/14	0.3	45.45	0	0.00	45.45	0.3	12,979	0.00%
2023/11/13	3.5	45.33	10	45.45	45.25	-6.5	12,936	-0.05%
2023/11/10	10	44.90	0	0.00	44.95	10	12,999	0.08%
2023/11/08	0	0.00	2	45.10	45.05	-2	13,393	-0.01%
2023/11/07	1	45.05	0	0.00	45.20	1	13,574	0.01%
2023/11/06	1	45.40	3.1	45.43	45.35	-2.1	13,650	-0.02%
2023/11/03	3	45.15	5.1	45.29	45.35	-2.1	13,730	-0.02%
2023/11/02	0	44.80	12	44.76	44.85	-12	13,962	-0.09%
2023/10/31	4	43.98	1	43.90	43.90	3	14,171	0.02%
2023/10/30	2	43.83	0	0.00	43.95	2	14,634	0.01%
2023/10/27	0	0.00	1	44.30	44.20	-1	15,080	-0.01%
2023/10/26	2	43.93	6	44.02	43.85	-4	15,462	-0.03%
2023/10/25	0.1	44.25	0	0.00	44.15	0.1	15,491	0.00%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	18	44.12	2.1	44.35	44.10	15.9	16,353	0.10%
2023/10/20	13.1	44.08	32	44.42	44.70	-18.9	16,283	-0.12%
2023/10/19	10	45.05	2	45.20	45.10	8	16,017	0.05%
2023/10/18	0.1	45.30	1.3	45.28	45.60	-1.2	15,992	-0.01%
2023/10/17	0	0.00	0.2	45.40	45.25	-0.2	15,862	0.00%
2023/10/16	1	45.30	0	0.00	45.50	1	16,036	0.01%
2023/10/13	5.6	45.33	11	45.55	45.30	-5.4	16,348	-0.03%
2023/10/12	1	45.98	5.6	45.98	46.15	-4.6	16,565	-0.03%
2023/10/11	0.1	45.70	32.4	45.72	45.95	-32.3	16,466	-0.20%
2023/10/06	6.2	44.44	2	44.40	44.55	4.2	16,194	0.03%
2023/10/05	3	44.00	0	0.00	44.05	3	16,381	0.02%
2023/10/04	10	43.63	3.3	43.59	43.55	6.8	16,486	0.04%
2023/10/03	24.3	44.10	0	0.00	44.00	24.3	16,314	0.15%
2023/10/02	10	44.60	0.3	44.70	44.50	9.7	16,316	0.06%
2023/09/28	4.1	44.75	1	44.85	44.55	3.1	16,601	0.02%
2023/09/27	1	44.45	0	0.00	44.60	1	16,568	0.01%
2023/09/26	6.4	44.42	1	44.45	44.45	5.4	16,547	0.03%
2023/09/25	14	44.71	0	0.00	44.85	14	16,456	0.09%
2023/09/22	5	44.73	0	0.00	44.70	5	16,512	0.03%
2023/09/21	21.6	45.07	0	0.00	44.90	21.6	16,526	0.13%
2023/09/20	21	45.94	3	45.80	45.70	18	16,348	0.11%
2023/09/19	1	46.40	0	0.00	46.35	1	16,310	0.01%
2023/09/18	0	46.45	1.1	46.45	46.40	-1.1	16,393	-0.01%
2023/09/15	0	46.70	2	46.75	46.65	-2	16,421	-0.01%
2023/09/14	5	46.70	13	46.82	46.90	-8	16,289	-0.05%
2023/09/13	0	46.55	0.1	46.55	46.75	-0.1	16,345	0.00%
2023/09/12	0.1	46.45	0	0.00	46.65	0.1	16,622	0.00%
2023/09/11	1	46.25	0.2	46.30	46.55	0.8	16,620	0.00%
2023/09/08	0	0.00	1.8	46.16	46.30	-1.8	16,744	-0.01%
2023/09/07	0.1	45.80	40	45.73	45.70	-39.9	17,001	-0.23%
2023/09/06	13.1	46.06	1	45.95	45.80	12.1	17,246	0.07%
2023/09/05	1.9	46.44	0	0.00	46.45	1.9	17,354	0.01%
2023/09/04	0	46.55	0.7	46.54	46.65	-0.7	17,791	0.00%
2023/09/01	1	46.35	20.4	46.40	46.60	-19.4	18,058	-0.11%
2023/08/31	6	45.77	1.2	45.80	45.60	4.8	17,967	0.03%
2023/08/30	0.3	45.96	13	46.08	46.10	-12.7	18,138	-0.07%
2023/08/29	0.1	45.70	13.2	45.76	46.05	-13.1	18,240	-0.07%
2023/08/28	4	45.05	7.4	45.16	45.40	-3.4	18,361	-0.02%
2023/08/25	0	0.00	5	44.58	44.50	-5	19,481	-0.03%
2023/08/24	12.2	44.36	6	44.58	44.65	6.2	19,716	0.03%
2023/08/23	9	44.66	1	44.90	44.70	8	20,015	0.04%
2023/08/22	12	44.98	9.2	44.87	45.00	2.8	20,119	0.01%
2023/08/21	0	0.00	38	45.32	45.40	-38	20,286	-0.19%
2023/08/18	5.1	45.12	0	0.00	45.20	5.1	20,446	0.02%
2023/08/17	1.1	45.20	2	45.48	45.30	-1	20,594	0.00%
2023/08/16	15	44.94	0	0.00	45.10	15	20,645	0.07%
2023/08/15	2.5	45.43	1	45.40	45.40	1.5	21,046	0.01%
2023/08/14	19.1	45.28	22	45.16	45.40	-2.9	21,344	-0.01%
2023/08/11	1.1	46.67	5	46.40	46.45	-3.9	21,395	-0.02%
2023/08/10	2.3	46.48	1	46.60	46.60	1.3	21,437	0.01%
2023/08/09	1.2	46.49	0	0.00	46.45	1.2	21,514	0.01%
2023/08/08	1	47.15	19.4	46.92	47.05	-18.4	21,727	-0.08%
2023/08/07	1.1	46.41	2.2	46.46	46.45	-1.2	21,777	-0.01%
2023/08/04	5.2	46.39	0	0.00	46.30	5.2	21,795	0.02%
2023/08/02	9.2	46.22	0.2	46.25	46.20	9	21,721	0.04%
2023/08/01	2.2	46.66	18	46.99	47.25	-15.8	21,359	-0.07%
2023/07/31	8.1	45.91	3.5	45.89	45.75	4.6	20,808	0.02%
2023/07/28	1.1	45.61	2.4	45.71	45.75	-1.2	20,486	-0.01%
2023/07/27	5.4	45.80	36.7	45.97	46.00	-31.3	20,452	-0.15%
2023/07/26	2.1	45.20	5.3	45.30	45.35	-3.1	20,136	-0.02%
2023/07/25	1	44.50	5	44.30	44.55	-4	19,903	-0.02%
2023/07/24	0.1	44.20	0	0.00	44.20	0.1	19,925	0.00%
2023/07/21	8.3	44.51	2.1	44.48	44.40	6.2	20,007	0.03%
2023/07/20	0.1	44.73	5.3	44.75	44.75	-5.2	20,025	-0.03%
2023/07/19	11.5	44.54	1	44.50	44.50	10.5	19,914	0.05%
2023/07/18	1.6	45.06	18.1	44.96	45.05	-16.5	19,807	-0.08%
2023/07/17	17	44.48	5.4	44.73	45.00	11.6	19,538	0.06%
2023/07/14	0	0.00	6	43.84	44.10	-6	19,244	-0.03%
2023/07/13	8	44.09	1	43.95	43.60	7	19,219	0.04%
2023/07/12	0	0.00	1.2	43.77	44.00	-1.2	19,104	-0.01%
2023/07/11	7.1	43.61	0	0.00	43.60	7.1	19,068	0.04%
2023/07/10	4.1	42.83	0.1	42.85	42.65	4	19,014	0.02%
2023/07/07	21.1	42.13	1.2	42.08	42.25	19.9	18,995	0.10%
2023/07/06	20.4	42.59	0.1	42.65	42.50	20.3	18,948	0.11%
2023/07/05	3.2	43.34	0	0.00	43.20	3.2	18,679	0.02%
2023/07/04	1	43.15	11	43.10	43.05	-10	18,804	-0.05%
2023/07/03	6.7	43.26	1.1	43.26	43.30	5.6	18,884	0.03%
2023/06/30	5.8	43.31	1	43.40	43.15	4.8	19,065	0.03%
2023/06/29	18	43.44	0	0.00	43.40	18	19,023	0.09%
2023/06/28	17.4	43.59	0	0.00	43.65	17.4	18,959	0.09%
2023/06/27	2.2	44.12	0	0.00	44.15	2.2	18,865	0.01%
2023/06/26	7.2	44.10	0.5	44.25	44.05	6.7	18,810	0.04%
2023/06/21	0.5	44.40	0.4	44.35	44.40	0.1	18,796	0.00%
2023/06/20	3	44.22	3.1	44.10	44.35	-0.1	18,939	0.00%
2023/06/19	6.4	43.86	39.1	43.85	43.90	-32.8	19,245	-0.17%
2023/06/16	7.6	43.98	1.2	44.21	43.90	6.4	19,296	0.03%
2023/06/15	5.7	44.55	6.2	44.55	44.35	-0.4	19,510	0.00%
2023/06/14	4.1	44.53	11	44.67	44.60	-6.9	19,815	-0.03%
2023/06/13	15	44.07	0	0.00	44.10	15	20,165	0.07%
2023/06/12	4.3	44.13	0.2	44.35	44.05	4.1	20,040	0.02%
2023/06/09	4.2	44.50	5	44.50	44.60	-0.8	20,220	0.00%
2023/06/08	27.7	44.45	7	44.77	44.60	20.7	20,265	0.10%
2023/06/07	0	45.25	1	45.45	45.40	-1	20,307	0.00%
2023/06/06	4.3	45.25	12	45.14	45.25	-7.8	20,210	-0.04%
2023/06/05	1	45.35	15.8	45.55	45.25	-14.8	20,213	-0.07%
2023/06/02	6	44.16	2.1	44.25	44.45	3.9	19,891	0.02%
2023/06/01	2	43.93	0	44.15	44.00	2	19,911	0.01%
2023/05/31	1	44.30	7.3	44.73	44.30	-6.3	19,733	-0.03%
2023/05/30	3.5	44.63	0	0.00	44.50	3.5	18,585	0.02%
2023/05/29	0	0.00	12.6	45.17	44.75	-12.6	18,760	-0.07%
2023/05/26	1.3	43.83	7.2	44.12	43.90	-5.9	18,509	-0.03%
2023/05/25	7.1	44.15	1	44.20	44.05	6.1	18,466	0.03%
2023/05/24	2.3	44.50	2	44.45	44.80	0.3	18,428	0.00%
2023/05/23	1.3	44.81	5	44.80	44.80	-3.7	18,451	-0.02%
2023/05/22	1	45.10	1	45.25	45.15	0	18,615	0.00%
2023/05/19	9	45.04	15.6	45.07	45.15	-6.6	18,867	-0.04%
2023/05/18	4	44.35	10.3	44.31	44.40	-6.3	18,393	-0.03%
2023/05/17	0.5	43.57	1.2	43.93	43.95	-0.7	18,294	0.00%
2023/05/16	0	0.00	4	43.68	43.60	-4	18,227	-0.02%
2023/05/15	0.1	43.15	9	43.35	43.35	-8.9	18,107	-0.05%
2023/05/12	28.8	42.91	2	42.88	42.65	26.8	18,034	0.15%
2023/05/11	0	0.00	44.3	43.50	43.70	-44.3	17,729	-0.25%
2023/05/10	15.1	43.08	0	0.00	43.05	15.1	17,471	0.09%
2023/05/09	0	0.00	23.7	43.47	43.50	-23.7	17,476	-0.14%
2023/05/08	0	0.00	1.3	42.90	43.05	-1.3	17,565	-0.01%
2023/05/05	1	42.45	0	0.00	42.65	1	17,742	0.01%
2023/05/03	0.1	42.30	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	2.3	41.96	0	0.00	42.50	2.3	19,081	0.01%
2023/04/28	0	0.00	6.1	42.35	42.45	-6.1	19,559	-0.03%
2023/04/27	0	0.00	1.5	42.25	42.25	-1.5	19,728	-0.01%
2023/04/26	0.1	42.45	0.3	42.50	42.35	-0.2	19,928	0.00%
2023/04/24	0.1	42.60	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	1	42.60	0	0.00	42.70	1	20,326	0.00%
2023/04/20	0.5	42.80	8.1	42.68	42.95	-7.6	20,474	-0.04%
2023/04/19	1	43.00	4.7	42.97	42.75	-3.7	21,138	-0.02%
2023/04/18	0	0.00	1	43.05	43.10	-1	21,287	0.00%
2023/04/17	5	43.00	0	0.00	43.20	5	21,528	0.02%
2023/04/14	5	42.67	26	42.99	43.15	-21	21,676	-0.10%
2023/04/13	1	42.60	16	42.65	42.60	-15	21,991	-0.07%
2023/04/12	0.1	42.85	1	42.75	42.95	-0.9	23,366	0.00%
2023/04/11	11.4	42.55	10	42.53	42.65	1.4	23,436	0.01%
2023/04/10	0	0.00	4.1	42.55	42.55	-4.1	23,472	-0.02%
2023/04/07	2	42.23	8	42.26	42.25	-6	23,431	-0.03%
2023/04/06	10	41.90	3.1	41.88	42.00	6.9	23,302	0.03%
2023/03/31	0.3	41.80	0	0.00	41.80	0.3	23,594	0.00%
2023/03/30	6	41.68	2.1	41.53	41.60	4	23,594	0.02%
2023/03/28	0	0.00	1	41.55	41.55	-1	23,992	0.00%
2023/03/27	2.1	41.23	4.1	41.32	41.35	-2	24,166	-0.01%
2023/03/24	6.4	41.27	2	41.35	41.30	4.4	24,527	0.02%
2023/03/23	2.3	41.36	6	41.17	41.55	-3.8	24,585	-0.02%
2023/03/22	3.1	41.25	2.1	41.33	41.35	1.1	24,551	0.00%
2023/03/21	9	40.87	2	40.83	40.75	7	24,426	0.03%
2023/03/20	33.5	40.24	3	40.23	40.20	30.5	24,598	0.12%
2023/03/17	4.5	40.91	1	41.03	41.00	3.5	24,387	0.01%
2023/03/16	17.7	40.69	7	40.64	40.50	10.7	24,373	0.04%
2023/03/15	8	41.66	0.1	42.00	41.50	7.9	24,276	0.03%
2023/03/14	22.2	41.63	10.1	41.67	41.55	12.1	24,661	0.05%
2023/03/13	2.4	42.33	4	42.30	42.30	-1.6	24,935	-0.01%
2023/03/10	10.7	42.94	0	42.70	42.70	10.7	25,078	0.04%
2023/03/09	1	43.70	0.3	43.60	43.65	0.7	25,129	0.00%
2023/03/08	6.2	43.49	7	43.61	43.75	-0.8	25,940	0.00%
2023/03/07	8.1	43.65	11	43.76	43.75	-2.9	26,525	-0.01%
2023/03/06	13.1	43.56	58.7	43.40	43.60	-45.6	26,702	-0.17%
2023/03/03	3.5	43.00	1.4	43.03	42.90	2.1	26,792	0.01%
2023/03/02	0	43.00	2.5	43.15	43.00	-2.5	26,977	-0.01%
2023/03/01	12.1	42.85	0	0.00	42.75	12.1	27,137	0.04%
2023/02/24	3.4	43.41	0.7	43.45	43.45	2.7	26,962	0.01%
2023/02/23	13	43.35	0	0.00	43.30	13	26,909	0.05%
2023/02/22	14.1	43.27	9	43.33	43.35	5.1	26,842	0.02%
2023/02/21	4.9	43.73	1	43.75	43.85	3.9	26,799	0.01%
2023/02/20	1.7	44.38	5	44.36	44.45	-3.3	26,879	-0.01%
2023/02/17	6	43.92	36.1	43.89	44.00	-30	26,840	-0.11%
2023/02/16	3	42.97	7	43.07	43.05	-4	26,950	-0.01%
2023/02/15	14	43.03	1	43.50	42.95	13	27,722	0.05%
2023/02/14	1	43.10	23.2	43.46	43.60	-22.2	27,665	-0.08%
2023/02/13	11.1	42.86	14.3	42.76	42.90	-3.3	27,674	-0.01%
2023/02/10	2	42.63	10	42.59	42.65	-8	27,777	-0.03%
2023/02/09	1	42.65	0	0.00	42.60	1	27,815	0.00%
2023/02/08	0.4	42.95	2.2	42.85	42.85	-1.8	27,871	-0.01%
2023/02/07	1.1	42.86	4	43.03	42.80	-2.9	27,990	-0.01%
2023/02/06	3.9	42.96	23.4	42.89	42.65	-19.5	28,020	-0.07%
2023/02/03	8.6	43.55	5	43.25	43.30	3.6	27,859	0.01%
2023/02/02	1.5	44.02	14.7	43.99	44.05	-13.2	27,739	-0.05%
2023/02/01	4	42.91	1.1	42.90	43.00	2.9	27,346	0.01%
2023/01/31	1.7	42.60	2.1	42.65	42.55	-0.5	27,273	0.00%
2023/01/30	5.3	42.45	5.3	42.84	42.70	0	27,171	0.00%
2023/01/17	0.4	41.93	4	42.00	42.00	-3.6	26,752	-0.01%
2023/01/16	1	42.00	0	0.00	41.75	1	26,590	0.00%
2023/01/13	1	41.85	1.3	42.07	41.80	-0.3	27,003	0.00%
2023/01/12	1.2	41.83	11	41.70	41.70	-9.8	27,100	-0.04%
2023/01/11	0	0.00	2	41.53	41.40	-2	27,226	-0.01%
2023/01/10	2.2	41.58	1	41.75	41.70	1.2	27,398	0.00%
2023/01/09	0	0.00	23	41.80	42.00	-23	27,590	-0.08%
2023/01/06	5	40.50	10	40.59	40.75	-5	27,378	-0.02%
2023/01/05	0	40.20	8	40.21	40.25	-8	28,347	-0.03%
2023/01/04	2.2	40.01	4	40.03	39.95	-1.8	28,290	-0.01%
2023/01/03	4.3	39.99	10.2	39.92	39.95	-6	28,532	-0.02%
2022/12/30	3.2	39.93	48.8	39.98	40.00	-45.6	28,201	-0.16%
2022/12/29	0	40.25	2	40.25	40.10	-2	26,812	-0.01%
2022/12/28	10	40.65	2	40.85	40.65	8	27,146	0.03%
2022/12/27	0.1	41.15	10	41.25	41.15	-9.9	27,356	-0.04%
2022/12/26	0	0.00	3.2	41.00	41.00	-3.2	27,657	-0.01%
2022/12/23	3.4	40.98	57	41.36	41.15	-53.6	28,154	-0.19%
2022/12/22	6.5	40.15	3	40.10	40.40	3.5	28,137	0.01%
2022/12/21	4.1	39.95	0.2	40.20	40.00	3.8	28,540	0.01%
2022/12/20	11.1	40.02	2	40.20	40.15	9.1	28,645	0.03%
2022/12/19	6	40.28	2.5	40.20	40.15	3.6	28,562	0.01%
2022/12/16	18.1	40.24	11	40.21	40.20	7.1	28,483	0.02%
2022/12/15	25.5	40.56	3	40.55	40.60	22.5	28,536	0.08%
2022/12/14	19	40.88	0	0.00	40.90	19	28,476	0.07%
2022/12/13	18.1	40.86	19.2	41.34	40.95	-1.2	28,389	0.00%
2022/12/12	30	40.33	12	40.85	41.00	18	28,282	0.06%
2022/12/09	22	41.03	0	0.00	41.10	22	28,268	0.08%
2022/12/08	11	40.87	0	0.00	40.75	11	28,141	0.04%
2022/12/07	19.3	41.57	0	0.00	41.40	19.3	28,225	0.07%
2022/12/06	10.4	41.83	0	0.00	41.40	10.4	28,216	0.04%
2022/12/05	18.3	42.94	0	0.00	42.85	18.3	27,965	0.07%
2022/12/02	18	43.79	22	43.90	44.00	-4	27,585	-0.01%
2022/12/01	7.2	44.04	5	44.09	44.15	2.2	27,673	0.01%
2022/11/30	24	43.78	24	43.69	43.55	0	27,240	0.00%
2022/11/29	0.1	43.20	8	42.88	43.45	-8	26,436	-0.03%
2022/11/28	1.1	42.11	52	42.16	42.00	-51	26,038	-0.20%
2022/11/25	5	42.72	0	42.95	42.55	5	26,098	0.02%
2022/11/24	20	42.75	6	42.67	42.55	14	26,129	0.05%
2022/11/23	0	0.00	16	42.64	42.75	-16	26,779	-0.06%
2022/11/22	3	41.83	2	41.95	42.20	1	26,833	0.00%
2022/11/21	1	42.00	6	42.02	42.10	-5	26,610	-0.02%
2022/11/18	1	42.20	5	41.89	41.90	-4	26,485	-0.02%
2022/11/17	3	41.33	2	41.20	41.55	1	26,412	0.00%
2022/11/16	11	42.07	3	42.05	41.70	8	26,379	0.03%
2022/11/15	0	42.30	2	41.96	42.40	-2	26,222	-0.01%
2022/11/14	28	41.86	13	42.05	41.75	15	25,892	0.06%
2022/11/11	3	41.88	16.2	41.56	41.90	-13.2	25,414	-0.05%
2022/11/10	7	39.67	2	39.60	39.65	5	24,727	0.02%
2022/11/09	1	40.10	3	39.78	40.15	-2	24,595	-0.01%
2022/11/08	3.9	39.70	2	39.70	39.70	1.9	24,398	0.01%
2022/11/07	17	39.34	1	39.40	39.55	16	24,294	0.07%
2022/11/04	2	38.65	0	0.00	38.95	2	24,403	0.01%
2022/11/03	0	0.00	3	38.45	38.85	-3	24,406	-0.01%
2022/11/02	2	38.40	21.2	38.30	38.50	-19.2	24,309	-0.08%
2022/11/01	0	38.10	0	0.00	38.10	0	24,291	0.00%
2022/10/31	23.6	38.02	1	38.25	37.80	22.6	24,394	0.09%
2022/10/28	5.2	38.24	10.1	38.17	38.25	-4.9	24,292	-0.02%
2022/10/27	5	38.76	4.5	38.66	38.50	0.5	24,119	0.00%
2022/10/26	12	38.48	19.4	38.46	38.50	-7.4	24,305	-0.03%
2022/10/25	0	0.00	5.5	37.21	37.50	-5.5	24,108	-0.02%
2022/10/24	2	37.18	10	37.02	37.00	-8	24,068	-0.03%
2022/10/21	35.4	36.69	5	36.70	36.55	30.4	24,012	0.13%
2022/10/20	5.1	37.64	7.1	37.91	37.85	-2	23,418	-0.01%
2022/10/19	2.6	38.15	5	38.10	38.30	-2.4	23,093	-0.01%
2022/10/18	12	37.83	0	0.00	38.15	12	22,896	0.05%
2022/10/17	1.2	37.82	0.1	38.00	37.65	1.2	22,912	0.01%
2022/10/14	29.6	37.97	2	38.40	37.65	27.6	22,757	0.12%
2022/10/13	39.4	37.85	3	37.73	37.45	36.4	22,489	0.16%
2022/10/12	1.1	39.21	2	39.58	39.55	-0.9	21,438	0.00%
2022/10/11	8.3	39.71	20.7	39.68	39.60	-12.4	21,428	-0.06%
2022/10/07	1	40.75	1.3	40.76	40.50	-0.3	21,263	0.00%
2022/10/06	0	0.00	5	40.74	40.80	-5	21,251	-0.02%
2022/10/05	1.4	40.74	1.1	40.88	40.75	0.3	21,353	0.00%
2022/10/04	3.3	39.35	1	39.10	39.55	2.3	21,088	0.01%
2022/10/03	7.6	39.07	3.2	39.22	39.00	4.4	20,804	0.02%
2022/09/30	11.9	39.50	0.5	39.40	39.95	11.4	20,796	0.05%
2022/09/29	17.1	40.07	2.5	40.21	40.15	14.6	20,805	0.07%
2022/09/28	14.4	40.02	4.1	39.93	39.80	10.3	20,810	0.05%
2022/09/27	1	41.01	6	41.02	40.95	-5	20,639	-0.02%
2022/09/26	3.2	41.26	0.7	41.50	41.50	2.5	21,366	0.01%
2022/09/23	8	41.83	3.3	41.96	42.10	4.7	21,834	0.02%
2022/09/22	7.1	41.50	10	41.38	41.65	-3	22,219	-0.01%
2022/09/21	1.4	42.67	1	43.05	42.55	0.4	22,120	0.00%
2022/09/20	0	0.00	1	43.05	43.05	-1	22,130	0.00%
2022/09/19	0.5	43.00	0.6	42.92	42.75	-0.1	22,164	0.00%
2022/09/16	2.4	42.73	0.1	42.91	42.80	2.3	22,159	0.01%
2022/09/15	11	42.89	1.6	43.27	43.10	9.4	22,064	0.04%
2022/09/14	8.3	42.72	1	42.80	42.85	7.3	22,111	0.03%
2022/09/13	5.2	43.84	0	0.00	43.65	5.2	22,175	0.02%
2022/09/12	6	43.73	3	43.83	44.05	3	22,134	0.01%
2022/09/08	8	43.14	0.3	43.45	43.15	7.7	22,224	0.03%
2022/09/07	20.1	43.24	0	0.00	43.15	20.1	22,064	0.09%
2022/09/06	1.2	44.27	0	0.00	44.25	1.2	21,669	0.01%
2022/09/05	2.4	44.08	210	44.09	44.05	-207.6	21,726	-0.96%	大賣/鉅額交易
2022/09/02	10.5	44.15	1.1	44.07	44.05	9.5	21,799	0.04%
2022/09/01	10.5	44.20	11	44.55	44.55	-0.5	21,565	0.00%
2022/08/31	24.2	44.38	2	44.68	44.55	22.2	21,355	0.10%
2022/08/30	29.8	44.72	4	44.46	44.45	25.8	21,176	0.12%
2022/08/29	11.1	45.58	3	45.60	45.60	8.1	20,453	0.04%
2022/08/26	13.5	46.79	0	0.00	46.75	13.5	20,276	0.07%
2022/08/25	5	46.47	0	0.00	46.55	5	20,411	0.02%
2022/08/24	3.5	46.29	1	46.35	46.35	2.5	20,674	0.01%
2022/08/23	28.3	46.40	0	0.00	46.35	28.3	21,202	0.13%
2022/08/22	1.3	46.95	0	0.00	46.85	1.3	21,431	0.01%
2022/08/19	3	47.15	4	47.23	47.50	-1	21,698	0.00%
2022/08/18	2.1	47.25	5	47.10	47.25	-2.9	22,138	-0.01%
2022/08/17	0.1	47.30	8	47.33	47.45	-8	22,675	-0.04%
2022/08/16	6.2	47.28	0	0.00	47.10	6.2	22,832	0.03%
2022/08/15	13	47.37	0	0.00	47.30	13	22,986	0.06%
2022/08/12	5.1	47.10	0.1	47.40	47.25	5.1	23,091	0.02%
2022/08/11	17.7	46.75	0	0.00	47.20	17.7	23,318	0.08%
2022/08/10	1	46.15	0	0.00	46.40	1	23,541	0.00%
2022/08/09	1.1	46.16	0	0.00	46.10	1.1	23,832	0.00%
2022/08/08	0	45.90	1	46.25	46.15	-1	24,081	0.00%
2022/08/05	0	0.00	7	45.58	45.75	-7	24,454	-0.03%
2022/08/04	3	44.70	1	45.00	44.85	2	24,900	0.01%
2022/08/03	5	44.70	0	0.00	44.95	5	25,328	0.02%
2022/08/02	12.3	44.74	1	45.10	44.85	11.3	25,763	0.04%
2022/08/01	1.8	45.37	0	0.00	45.45	1.8	25,797	0.01%
2022/07/29	1	45.50	2.1	45.82	45.50	-1.1	25,923	0.00%
2022/07/28	4	45.53	2	45.55	45.80	2	26,137	0.01%
2022/07/27	3	45.13	0	0.00	45.25	3	26,025	0.01%
2022/07/26	0	0.00	3	45.55	45.60	-3	25,939	-0.01%
2022/07/25	1	45.05	2	45.45	45.55	-1	25,920	0.00%
2022/07/22	11	45.08	3	45.70	45.00	8	26,096	0.03%
2022/07/21	8.1	44.64	13	45.05	45.05	-5	25,997	-0.02%
2022/07/20	8.1	44.95	31	45.77	44.90	-23	25,840	-0.09%
2022/07/19	26	44.96	0	0.00	44.95	26	25,852	0.10%
2022/07/18	6	44.93	0	0.00	45.20	6	25,908	0.02%
2022/07/15	8.2	44.35	0	0.00	44.15	8.2	25,818	0.03%
2022/07/14	1.1	45.11	0	0.00	45.00	1.1	25,713	0.00%
2022/07/13	1	45.65	0	0.00	45.50	1	25,681	0.00%
2022/07/12	9.2	44.10	0.8	44.19	43.80	8.4	25,547	0.03%
2022/07/11	3	45.08	6	45.17	45.05	-3	25,405	-0.01%
2022/07/08	132	45.35	0.1	44.95	44.80	132	25,391	0.52%	大買/鉅額交易
2022/07/07	102.2	45.27	7	45.10	45.05	95.2	25,204	0.38%	大買/
2022/07/06	3.3	45.26	2	45.79	44.95	1.2	24,767	0.00%
2022/07/05	0.1	47.15	11.3	46.67	46.75	-11.2	24,464	-0.05%
2022/07/04	22.3	45.60	5	45.55	45.50	17.3	24,130	0.07%
2022/07/01	11.4	50.43	1	49.90	49.70	10.4	23,435	0.04%
2022/06/30	4	51.90	5	51.80	50.90	-1	22,938	0.00%
2022/06/29	7	52.79	1	52.70	52.80	6	22,573	0.03%
2022/06/24	0	53.60	0	53.80	53.40	0	22,146	0.00%
2022/06/23	1	52.40	0	0.00	53.00	1	22,070	0.00%
2022/06/22	0	53.50	0.1	54.30	53.00	-0.1	21,859	0.00%
2022/06/21	1	54.30	0.4	54.50	54.20	0.7	21,818	0.00%
2022/06/20	11	52.91	5	53.00	51.80	6	21,646	0.03%
2022/06/17	0	53.00	0.1	53.20	53.00	0	21,328	0.00%
2022/06/16	12	54.20	0	53.70	53.70	12	21,114	0.06%
2022/06/14	0	53.72	0.6	53.97	53.40	-0.5	21,655	0.00%
2022/06/13	12.1	53.56	0	0.00	53.80	12.1	21,737	0.06%
2022/06/10	1.1	54.79	2	54.60	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	5	54.80	54.80	-5	21,695	-0.02%
2022/06/08	5	54.96	1.6	54.84	54.80	3.5	21,644	0.02%
2022/06/07	3	54.83	0	0.00	54.80	3	21,762	0.01%
2022/06/06	0	0.00	5	54.56	54.80	-5	21,784	-0.02%
2022/06/02	3	54.14	0	0.00	54.50	3	22,417	0.01%
2022/06/01	4.3	54.84	1	54.80	54.70	3.3	22,979	0.01%
2022/05/31	0	0.00	14.7	54.51	55.70	-14.7	22,896	-0.06%
2022/05/30	7.3	53.56	3.5	53.88	54.00	3.8	22,429	0.02%
2022/05/27	1	52.30	0	0.00	52.60	1	22,288	0.00%
2022/05/26	5	51.80	3	51.93	51.50	2	22,215	0.01%
2022/05/25	23.4	51.27	7.3	51.31	51.40	16.1	22,592	0.07%
2022/05/24	9.1	52.04	0	0.00	52.00	9.1	22,536	0.04%
2022/05/23	4.3	52.36	59.2	52.14	52.30	-54.9	22,330	-0.25%
2022/05/20	1	53.20	0	0.00	52.90	1	22,422	0.00%
2022/05/19	21.6	52.62	13.2	53.00	52.70	8.4	22,386	0.04%
2022/05/18	19	52.95	14.1	53.07	54.10	4.9	22,267	0.02%
2022/05/17	25.1	52.90	0.2	53.00	52.60	24.9	22,037	0.11%
2022/05/16	7.5	53.11	6	53.15	53.20	1.5	21,829	0.01%
2022/05/13	12.1	54.10	1.2	54.15	54.30	10.9	21,687	0.05%
2022/05/12	29.1	54.67	8.2	55.13	54.10	20.9	21,631	0.10%
2022/05/11	27.6	56.53	6.2	56.15	56.20	21.4	21,071	0.10%
2022/05/10	9.8	57.73	2	57.50	58.00	7.8	20,754	0.04%
2022/05/09	36	58.84	7.2	59.78	58.70	28.8	20,458	0.14%
2022/05/06	6.1	61.19	13.1	61.26	61.20	-7	20,385	-0.03%
2022/05/05	14.1	62.43	1	62.30	62.30	13.1	20,764	0.06%
2022/05/03	1.1	61.93	17	62.16	62.30	-15.9	21,465	-0.07%
2022/04/29	0	0.00	2	62.50	62.50	-2	21,850	-0.01%
2022/04/28	1.1	61.61	5	61.60	62.10	-3.9	22,381	-0.02%
2022/04/27	11.1	62.65	0	0.00	62.00	11.1	22,558	0.05%
2022/04/26	1.1	63.89	0.1	63.50	64.00	1	22,855	0.00%
2022/04/25	0	63.10	0.4	63.00	63.80	-0.4	23,163	0.00%
2022/04/22	0	63.30	1	63.70	64.20	-1	23,431	0.00%
2022/04/21	0.2	63.40	4	63.10	63.90	-3.8	24,414	-0.02%
2022/04/20	0.3	63.40	0	0.00	63.90	0.3	25,839	0.00%
2022/04/19	0	0.00	6	63.03	62.70	-6	26,378	-0.02%
2022/04/18	2	62.70	4	63.35	62.80	-2	27,777	-0.01%
2022/04/15	1	63.90	0	0.00	64.00	1	27,751	0.00%
2022/04/14	1	64.70	5.1	64.90	64.70	-4.1	27,884	-0.01%
2022/04/13	0	0.00	5.2	65.35	65.40	-5.2	27,974	-0.02%
2022/04/12	0	64.54	0	0.00	64.90	0	27,981	0.00%
2022/04/11	10	65.00	1	65.50	64.80	9	28,013	0.03%
2022/04/08	2	64.70	1.1	64.70	65.00	0.9	28,067	0.00%
2022/04/07	1.1	65.26	10	65.00	64.80	-8.9	28,116	-0.03%
2022/04/06	2.6	64.83	3	65.00	65.50	-0.4	28,488	0.00%
2022/04/01	2.2	64.06	5.5	64.78	65.00	-3.3	28,650	-0.01%
2022/03/31	2.7	64.53	1	64.60	64.50	1.7	28,580	0.01%
2022/03/30	0.2	64.20	10	64.36	64.40	-9.8	28,688	-0.03%
2022/03/28	2	63.15	1.2	62.81	63.30	0.8	28,632	0.00%
2022/03/25	11.1	63.51	9	63.52	63.50	2.1	28,679	0.01%
2022/03/24	3.5	63.96	3.1	64.10	64.30	0.5	28,745	0.00%
2022/03/23	1.5	64.57	8.4	64.76	64.80	-6.9	28,715	-0.02%
2022/03/22	3	63.47	11.8	63.32	63.60	-8.8	28,460	-0.03%
2022/03/21	0	0.00	24	63.33	63.60	-24	28,562	-0.08%
2022/03/18	2	63.50	5.1	63.26	63.30	-3.1	28,550	-0.01%
2022/03/17	3	63.03	44.1	62.89	63.10	-41.1	28,392	-0.14%
2022/03/16	20	61.80	8.8	61.55	62.00	11.2	28,028	0.04%
2022/03/15	0	61.10	11.2	61.29	61.30	-11.2	27,888	-0.04%
2022/03/14	5	61.30	2.5	61.10	61.20	2.5	27,942	0.01%
2022/03/11	5.5	60.32	0	0.00	60.30	5.5	28,019	0.02%
2022/03/10	14	60.13	2	60.20	60.30	12	28,069	0.04%
2022/03/09	7.1	59.24	3.9	59.11	59.00	3.2	27,951	0.01%
2022/03/08	25.1	58.39	30	58.67	58.50	-4.9	27,980	-0.02%
2022/03/07	16.2	59.14	40	59.30	59.40	-23.8	27,493	-0.09%
2022/03/04	12.2	61.54	0	0.00	61.20	12.2	27,369	0.04%
2022/03/03	2.1	62.11	10	62.00	62.10	-7.9	27,473	-0.03%
2022/03/02	4.1	62.00	5	61.86	62.00	-0.9	28,000	0.00%
2022/03/01	2	61.65	2	62.55	62.60	0	28,021	0.00%
2022/02/25	53.8	62.20	0	0.00	62.30	53.8	27,836	0.19%
2022/02/24	8	63.14	6.3	63.09	63.00	1.7	27,194	0.01%
2022/02/23	4.2	63.90	0.4	63.80	63.70	3.8	26,972	0.01%
2022/02/22	9.5	63.62	1	63.40	63.70	8.5	27,302	0.03%
2022/02/21	2.8	64.32	0	0.00	64.60	2.8	27,870	0.01%
2022/02/18	4.3	64.48	1	64.30	64.60	3.3	28,908	0.01%
2022/02/17	11.3	64.74	10	64.90	64.70	1.3	28,921	0.00%
2022/02/16	7	64.50	17	64.60	64.80	-10	29,058	-0.03%
2022/02/15	2.5	64.56	1.1	64.80	64.30	1.4	29,080	0.00%
2022/02/14	17.2	64.06	0	0.00	64.20	17.2	28,997	0.06%
2022/02/11	1.1	65.33	3	65.30	65.60	-1.9	28,556	-0.01%
2022/02/10	8	65.35	1	65.40	65.80	7	28,542	0.02%
2022/02/09	9.1	65.98	4	65.93	66.00	5.1	28,438	0.02%
2022/02/08	10	66.50	2.5	66.13	66.00	7.5	28,310	0.03%
2022/02/07	3.1	64.99	45.1	64.75	65.70	-42	28,037	-0.15%
2022/01/26	14.5	63.38	1	63.40	63.30	13.5	27,436	0.05%
2022/01/25	65.1	62.89	38	62.72	63.00	27.1	27,281	0.10%
2022/01/24	2.1	63.95	58	64.11	64.30	-56	26,533	-0.21%
2022/01/21	47.8	64.48	29	64.43	64.40	18.8	26,308	0.07%
2022/01/20	4.1	65.36	20	65.39	65.80	-15.9	25,817	-0.06%
2022/01/19	25.4	66.02	28	66.18	66.10	-2.7	25,418	-0.01%
2022/01/18	7	66.49	3	66.67	66.90	4	25,119	0.02%
2022/01/17	5.1	66.78	4	66.63	66.50	1.1	24,722	0.00%
2022/01/14	9	67.58	20.1	67.75	67.70	-11.1	24,258	-0.05%
2022/01/13	7	67.00	19	66.95	67.40	-12	23,316	-0.05%
2022/01/12	7	64.56	8	64.28	64.70	-1	21,953	0.00%
2022/01/11	29	63.80	72.6	63.83	64.50	-43.6	21,511	-0.20%
2022/01/10	1	62.20	0.1	62.10	62.10	0.9	20,409	0.00%
2022/01/07	11	62.04	1	61.90	62.00	10	20,966	0.05%
2022/01/06	0	0.00	6.1	61.80	62.00	-6.1	20,926	-0.03%
2022/01/05	7.2	61.58	3	61.60	61.90	4.2	21,025	0.02%
2022/01/04	1.5	61.60	15	61.82	62.00	-13.5	21,301	-0.06%
2022/01/03	9	62.08	7	61.89	61.60	2	21,247	0.01%
2021/12/30	15	62.64	10.2	62.72	62.50	4.8	21,312	0.02%
2021/12/29	17.1	63.05	20	63.13	63.00	-2.9	21,562	-0.01%
2021/12/28	0	0.00	4	62.17	62.30	-4	21,270	-0.02%
2021/12/27	0	0.00	17.1	61.25	61.30	-17.1	21,022	-0.08%
2021/12/24	0	0.00	69.2	60.93	61.10	-69.2	21,269	-0.33%
2021/12/23	0.1	60.40	1	60.50	60.50	-1	21,191	0.00%
2021/12/22	1.3	60.22	0	0.00	60.30	1.3	21,569	0.01%
2021/12/21	1.1	60.01	0	0.00	60.30	1.1	21,880	0.00%
2021/12/20	2	60.00	0	0.00	59.90	2	22,127	0.01%
2021/12/17	0.1	60.40	0	0.00	60.50	0.1	22,128	0.00%
2021/12/16	1.1	60.21	0	0.00	60.30	1.1	22,181	0.00%
2021/12/15	67.3	59.98	3.9	59.98	59.80	63.4	23,144	0.27%
2021/12/14	2.1	60.26	5	60.22	60.20	-2.9	23,418	-0.01%
2021/12/13	0.5	61.19	64	61.01	60.70	-63.5	23,489	-0.27%
2021/12/09	7.2	60.50	3	60.70	60.70	4.2	23,745	0.02%
2021/12/08	1	60.70	6.1	60.83	60.70	-5.1	24,282	-0.02%
2021/12/07	3	60.40	23.6	60.49	60.70	-20.6	24,250	-0.08%
2021/12/06	3	59.87	7	59.87	60.00	-4	24,185	-0.02%
2021/12/03	0	0.00	1.1	59.91	59.90	-1.1	24,450	0.00%
2021/12/02	3.3	59.42	1	59.40	59.50	2.3	24,487	0.01%
2021/12/01	9	59.50	1	59.90	59.90	8	24,530	0.03%
2021/11/30	61.1	59.51	2	59.40	60.00	59.1	24,737	0.24%
2021/11/29	32.2	59.27	11	59.10	59.30	21.2	24,589	0.09%
2021/11/26	75.1	60.41	11	60.28	60.20	64.1	24,564	0.26%
2021/11/24	1	61.20	2	61.20	61.10	-1	25,499	0.00%
2021/11/23	8	61.00	5	60.90	60.80	3	26,165	0.01%
2021/11/22	12	61.15	1.1	61.32	61.10	10.9	26,300	0.04%
2021/11/19	13.1	61.96	53	61.70	61.80	-39.9	26,148	-0.15%
2021/11/18	40	62.85	10.1	63.15	63.00	29.9	26,009	0.11%
2021/11/17	15	60.97	129.6	60.53	62.20	-114.6	25,582	-0.45%	大賣/鉅額交易
2021/11/16	0	59.60	4	59.85	60.00	-4	24,753	-0.02%
2021/11/15	1	59.70	12	59.86	59.70	-11	25,028	-0.04%
2021/11/12	3	58.73	3	59.03	58.90	0	25,037	0.00%
2021/11/11	3.1	58.53	0	0.00	58.60	3.1	25,109	0.01%
2021/11/10	0	0.00	2	58.50	58.60	-2	25,537	-0.01%
2021/11/09	0.1	58.50	0	0.00	58.50	0.1	25,888	0.00%
2021/11/08	1	58.40	3.1	58.63	58.70	-2.1	26,117	-0.01%
2021/11/05	0.1	58.10	4.1	58.49	58.50	-4.1	26,758	-0.02%
2021/11/03	1	57.40	20.6	57.45	57.60	-19.6	27,081	-0.07%
2021/11/02	3.1	57.50	0	0.00	57.40	3.1	27,239	0.01%
2021/11/01	3	57.73	6	57.80	57.60	-3	27,260	-0.01%
2021/10/29	2.3	57.96	2	57.60	58.10	0.3	27,334	0.00%
2021/10/28	54.1	58.10	0	0.00	58.10	54.1	27,308	0.20%
2021/10/27	2	58.50	2	58.40	58.70	0	27,635	0.00%
2021/10/26	0	0.00	10.2	58.95	59.10	-10.2	27,866	-0.04%
2021/10/25	1	58.00	0	0.00	58.40	1	28,078	0.00%
2021/10/22	1	58.40	0	0.00	58.30	1	29,110	0.00%
2021/10/21	3	58.70	3.3	58.86	58.70	-0.3	29,638	0.00%
2021/10/20	22	58.55	7.1	58.43	58.30	14.9	30,673	0.05%
2021/10/19	2	58.75	15	59.03	58.40	-13	31,486	-0.04%
2021/10/18	1	58.90	28.1	58.77	58.70	-27.1	32,501	-0.08%
2021/10/15	6	58.07	100	58.30	58.30	-94	32,787	-0.29%
2021/10/14	1.1	56.24	1	56.30	56.60	0.1	33,317	0.00%
2021/10/13	27	55.92	26	56.20	56.20	1	33,994	0.00%
2021/10/12	14	55.94	1	56.00	56.40	13	34,767	0.04%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	4	57.25	6	57.43	57.10	-2	35,822	-0.01%
2021/10/06	4.1	56.43	5	57.00	57.10	-0.9	36,388	0.00%
2021/10/05	9	55.80	4	55.95	56.40	5	37,311	0.01%
2021/10/04	25.1	56.42	0	0.00	56.60	25.1	37,369	0.07%
2021/10/01	35.2	56.91	0	0.00	56.90	35.2	37,567	0.09%
2021/09/30	0.1	57.80	0	0.00	57.90	0.1	37,394	0.00%
2021/09/29	41.1	57.67	124	57.52	58.00	-82.9	37,382	-0.22%	大賣/
2021/09/28	7	58.61	5	58.74	59.00	2	37,072	0.01%
2021/09/27	5	58.40	10.2	57.96	58.70	-5.2	36,833	-0.01%
2021/09/24	13.5	57.74	6.1	57.86	57.80	7.4	36,647	0.02%
2021/09/23	21.5	57.31	2	57.30	57.50	19.5	36,726	0.05%
2021/09/22	37.2	56.61	5	56.90	56.80	32.2	36,863	0.09%
2021/09/17	4	59.28	2.3	59.34	58.90	1.7	35,916	0.00%
2021/09/16	1	60.20	4.8	59.93	59.70	-3.8	35,754	-0.01%
2021/09/15	3.1	59.57	2	59.60	59.50	1.1	35,725	0.00%
2021/09/14	5	59.78	4	59.95	59.80	1	36,050	0.00%
2021/09/13	5	59.92	20.2	60.01	59.90	-15.2	35,934	-0.04%
2021/09/10	1	58.90	2.1	58.87	59.20	-1.1	36,179	0.00%
2021/09/09	7	58.07	0	0.00	58.70	7	36,410	0.02%
2021/09/08	4.1	58.45	0	58.50	58.50	4.1	36,458	0.01%
2021/09/07	1	59.10	2	59.00	59.20	-1	36,413	0.00%
2021/09/06	6.1	59.32	5.5	59.36	59.20	0.6	36,440	0.00%
2021/09/03	2	59.10	9	59.38	59.60	-7	36,509	-0.02%
2021/09/02	6	58.40	4	58.70	58.70	2	36,261	0.01%
2021/09/01	4.4	59.15	17.1	59.33	59.20	-12.7	36,128	-0.04%
2021/08/31	8	59.16	259.8	59.37	59.60	-251.8	35,983	-0.70%	大賣/鉅額交易
2021/08/30	1.2	58.48	26.1	58.94	59.50	-24.9	35,573	-0.07%
2021/08/27	4.2	57.47	19	57.54	57.70	-14.8	34,791	-0.04%
2021/08/26	5.2	55.67	4	55.95	56.00	1.2	34,212	0.00%
2021/08/25	1	55.70	7	55.73	56.00	-6	34,213	-0.02%
2021/08/24	1.1	55.51	6	55.52	55.80	-4.9	34,194	-0.01%
2021/08/23	5.2	54.71	1	54.90	55.10	4.2	34,292	0.01%
2021/08/20	5.2	53.72	10	54.10	53.70	-4.8	34,591	-0.01%
2021/08/19	43	53.86	1	54.60	53.80	42	35,416	0.12%
2021/08/18	0.2	54.38	2.1	54.30	54.40	-1.9	35,187	-0.01%
2021/08/17	1.3	54.45	10	54.60	54.70	-8.7	35,285	-0.02%
2021/08/16	76	54.19	1	55.00	54.30	75	35,474	0.21%
2021/08/13	11	55.21	0	0.00	55.00	11	36,182	0.03%
2021/08/12	15	56.23	8	56.04	56.00	7	36,421	0.02%
2021/08/11	10	55.92	14	55.93	56.00	-4	37,296	-0.01%
2021/08/10	1.1	55.01	6	55.42	54.90	-4.9	37,950	-0.01%
2021/08/09	10	54.93	5	55.00	55.20	5	38,888	0.01%
2021/08/06	5.1	55.10	0	0.00	55.10	5.1	39,246	0.01%
2021/08/05	0	0.00	8.1	55.20	55.20	-8.1	40,324	-0.02%
2021/08/04	1.1	55.40	1	55.40	55.20	0.1	42,419	0.00%
2021/08/03	4.2	55.28	0	0.00	55.40	4.2	44,489	0.01%
2021/08/02	0	0.00	1	55.70	55.80	-1	45,914	0.00%
2021/07/30	5.1	54.32	1	54.60	54.30	4.1	46,113	0.01%
2021/07/29	1.2	54.11	2	54.10	54.80	-0.8	46,829	0.00%
2021/07/28	85.2	53.61	16.4	54.02	53.80	68.8	47,764	0.14%
2021/07/27	42.1	55.58	6	55.23	55.00	36.1	47,571	0.08%
2021/07/26	117.2	56.74	23	56.76	56.20	94.2	48,078	0.20%	大買/
2021/07/23	8.1	60.20	14.3	60.14	60.30	-6.2	47,224	-0.01%
2021/07/22	7	59.60	12	59.55	60.10	-5	46,760	-0.01%
2021/07/21	8	58.34	21.2	58.29	58.30	-13.2	46,106	-0.03%
2021/07/20	63.2	58.15	44.7	58.12	57.90	18.5	46,010	0.04%
2021/07/19	20.1	59.90	25.5	59.79	59.70	-5.4	45,057	-0.01%
2021/07/16	16.9	59.28	41.1	59.27	59.80	-24.2	44,842	-0.05%
2021/07/15	34.8	58.03	142.2	58.09	58.10	-107.4	44,376	-0.24%	大賣/鉅額交易
2021/07/14	27	56.87	14	56.99	57.00	13	44,314	0.03%
2021/07/13	10	56.40	6.3	56.70	56.10	3.7	44,523	0.01%
2021/07/12	6.2	56.33	36.3	56.70	55.70	-30.1	44,050	-0.07%
2021/07/09	22	53.70	0	0.00	53.80	22	43,356	0.05%
2021/07/08	5	54.48	0	0.00	54.40	5	43,206	0.01%
2021/07/07	3	53.70	0.2	53.80	54.00	2.9	43,295	0.01%
2021/07/05	5	54.34	2	54.20	54.20	3	44,023	0.01%
2021/07/02	2	54.00	1	53.80	53.90	1	44,053	0.00%
2021/07/01	5	53.88	0.4	53.90	53.90	4.7	44,129	0.01%
2021/06/30	4	53.98	3	53.97	53.90	1	44,225	0.00%
2021/06/29	3.1	53.58	2	53.70	53.70	1.1	44,258	0.00%
2021/06/28	2	54.40	1	54.40	54.30	1	44,316	0.00%
2021/06/24	0	0.00	2	53.70	53.80	-2	44,881	0.00%
2021/06/23	11	54.06	6.7	53.60	54.10	4.3	45,398	0.01%
2021/06/22	126	52.49	4	52.75	52.60	122	45,248	0.27%	大買/鉅額交易
2021/06/21	13.9	52.17	1	52.10	52.00	12.9	45,507	0.03%
2021/06/16	4	53.93	1.2	54.24	54.30	2.8	46,507	0.01%
2021/06/15	1.2	54.30	1.2	54.30	54.30	0	46,545	0.00%
2021/06/11	2	54.50	5	54.72	54.50	-3	46,897	-0.01%
2021/06/10	39.2	54.59	0	0.00	54.70	39.2	46,959	0.08%
2021/06/09	3	54.03	0	0.00	54.30	3	47,718	0.01%
2021/06/08	1.6	54.70	0	0.00	54.80	1.6	48,075	0.00%
2021/06/07	2	54.30	2	54.35	54.70	0	49,977	0.00%
2021/06/04	5.2	55.08	8	55.14	55.00	-2.8	50,528	-0.01%
2021/06/03	3.1	56.00	0	0.00	55.80	3.1	51,515	0.01%
2021/06/02	0.2	55.70	16.1	55.85	56.30	-15.9	51,779	-0.03%
2021/06/01	12.1	55.73	17	55.91	55.80	-4.9	51,618	-0.01%
2021/05/31	10	55.92	131	55.79	55.90	-121	51,771	-0.23%	大賣/鉅額交易
2021/05/28	3	54.93	30.1	55.35	55.50	-27.1	51,748	-0.05%
2021/05/27	17.3	53.67	17	53.44	54.40	0.3	51,388	0.00%
2021/05/26	17	54.07	8	54.24	54.40	9	51,390	0.02%
2021/05/25	16	54.15	14	54.36	54.30	2	52,113	0.00%
2021/05/24	78.5	53.70	4	53.70	53.90	74.5	52,112	0.14%
2021/05/21	16	55.00	4.1	54.87	54.20	11.9	52,164	0.02%
2021/05/20	14	53.48	15	53.43	53.30	-1	51,138	0.00%
2021/05/19	13	54.15	16.5	54.03	54.30	-3.5	50,805	-0.01%
2021/05/18	28	51.03	25.2	53.36	53.50	2.8	50,042	0.01%
2021/05/17	108.8	49.01	29.4	48.98	48.65	79.4	49,415	0.16%	大買/
2021/05/14	29.4	51.79	6	51.52	51.50	23.4	48,429	0.05%
2021/05/13	59.3	50.59	4	51.50	51.10	55.3	47,837	0.12%
2021/05/12	77.3	52.48	67.3	52.24	52.30	10	46,707	0.02%
2021/05/11	93.7	57.40	42	57.33	56.60	51.7	44,799	0.12%
2021/05/10	34	57.24	32	58.00	58.20	2	42,722	0.00%
2021/05/07	11	54.82	18	55.14	55.10	-7	41,585	-0.02%
2021/05/06	20.4	54.55	20	54.70	54.40	0.4	41,421	0.00%
2021/05/05	12	53.21	79.1	53.01	53.60	-67.1	40,596	-0.17%
2021/05/04	36	51.58	32	51.64	51.70	4	39,590	0.01%
2021/05/03	20.3	53.52	77	53.63	52.60	-56.7	38,914	-0.15%
2021/04/29	19.1	52.43	11	52.46	52.30	8.1	38,083	0.02%
2021/04/28	8	52.85	19	53.22	53.00	-11	37,858	-0.03%
2021/04/27	8	52.71	12	52.74	52.90	-4	37,854	-0.01%
2021/04/26	30	51.86	20	52.08	52.10	10	37,332	0.03%
2021/04/23	14	50.86	8.3	50.83	50.90	5.7	37,028	0.02%
2021/04/22	59.5	51.53	36	50.98	50.70	23.5	37,188	0.06%
2021/04/21	21	50.66	8	50.90	50.90	13	36,739	0.04%
2021/04/20	25	50.93	14.3	51.07	51.40	10.7	36,446	0.03%
2021/04/19	47.6	51.08	25.5	51.23	51.60	22.1	36,139	0.06%
2021/04/16	21.1	49.63	0	49.60	49.85	21.1	35,728	0.06%
2021/04/15	7	49.25	6.2	49.57	49.80	0.8	36,111	0.00%
2021/04/14	6	48.61	5	48.24	48.55	1	35,836	0.00%
2021/04/13	11.4	49.34	41	49.40	49.00	-29.7	35,813	-0.08%
2021/04/12	42.3	48.58	34.2	48.71	48.80	8.2	35,490	0.02%
2021/04/09	3	47.15	5	47.15	47.25	-2	34,922	-0.01%
2021/04/08	2	47.58	7	47.64	47.65	-5	34,974	-0.01%
2021/04/07	18	47.79	6.2	47.97	48.00	11.8	35,423	0.03%
2021/04/06	7.1	48.06	3	48.03	48.00	4.1	35,289	0.01%
2021/04/01	4	47.90	12	48.16	47.95	-8	35,054	-0.02%
2021/03/31	9	47.91	39.1	48.17	47.95	-30.1	34,785	-0.09%
2021/03/30	23.1	47.55	15	47.73	48.00	8.1	34,421	0.02%
2021/03/29	13.1	47.98	54	47.87	48.00	-40.9	34,025	-0.12%
2021/03/26	42	47.29	37	47.59	47.60	5	33,554	0.01%
2021/03/25	12	46.72	9.3	46.73	46.85	2.7	32,936	0.01%
2021/03/24	5	46.43	48.1	46.42	46.50	-43.1	32,734	-0.13%
2021/03/23	12	46.51	62.9	46.64	46.80	-50.9	32,299	-0.16%
2021/03/22	13	44.90	59	45.38	45.60	-46	31,355	-0.15%
2021/03/19	78	44.68	2	44.65	44.60	76	31,210	0.24%
2021/03/18	1	45.45	10.6	45.78	45.45	-9.6	30,492	-0.03%
2021/03/17	33.5	45.68	11.1	45.66	45.80	22.4	30,786	0.07%
2021/03/16	5	46.30	6	46.42	46.45	-1	30,652	0.00%
2021/03/15	19.3	46.71	24	46.72	46.70	-4.7	30,476	-0.02%
2021/03/12	1	45.90	21.2	45.89	45.90	-20.2	29,745	-0.07%
2021/03/11	122	45.94	96.2	45.74	45.75	25.8	29,369	0.09%	大買/
2021/03/10	46.1	44.45	27.7	44.58	44.55	18.4	27,637	0.07%
2021/03/09	20.1	44.11	224	43.96	44.30	-203.9	27,111	-0.75%	大賣/鉅額交易
2021/03/08	3	42.78	18	42.92	42.90	-15	26,040	-0.06%
2021/03/05	6	42.18	20	42.28	42.55	-14	25,732	-0.05%
2021/03/04	22	42.15	6	42.10	42.35	16	26,329	0.06%
2021/03/03	1	42.50	3	42.65	42.55	-2	26,140	-0.01%
2021/03/02	1	42.15	5.1	42.60	41.90	-4.1	25,848	-0.02%
2021/02/26	214	42.43	3	42.78	41.95	211	25,574	0.83%	大買/鉅額交易
2021/02/25	2.1	43.64	58.1	43.04	43.60	-55.9	24,484	-0.23%
2021/02/24	15.5	42.90	23	42.98	42.65	-7.5	23,685	-0.03%
2021/02/23	11	42.38	28	42.34	42.70	-17	23,411	-0.07%
2021/02/22	5	41.93	3	41.98	42.05	2	23,044	0.01%
2021/02/19	11	42.02	0	0.00	41.85	11	23,212	0.05%
2021/02/18	6	42.35	21	42.20	42.20	-15	23,510	-0.06%
2021/02/17	0.1	41.80	269.1	41.83	41.95	-269.1	23,256	-1.16%	大賣/鉅額交易
2021/02/05	61	40.45	3	40.60	40.60	58	22,569	0.26%
2021/02/04	1	40.50	0	0.00	40.70	1	22,690	0.00%
2021/02/03	64	40.17	1	40.35	40.30	63	23,248	0.27%
2021/02/02	64.4	40.30	0	0.00	40.30	64.4	23,781	0.27%
2021/02/01	16	39.99	0	0.00	39.90	16	23,619	0.07%
2021/01/29	8	39.94	0	0.00	39.90	8	23,454	0.03%
2021/01/28	67	40.06	0	0.00	40.10	67	23,051	0.29%
2021/01/27	3	40.55	0	40.65	40.50	3	22,758	0.01%
2021/01/26	4.6	40.59	4	41.00	40.50	0.6	22,636	0.00%
2021/01/25	2	40.65	2	40.98	41.00	0	22,281	0.00%
2021/01/22	7	40.59	4	40.74	40.55	3	22,278	0.01%
2021/01/21	18	40.82	0.5	40.95	40.65	17.5	22,163	0.08%
2021/01/20	29	40.96	1	41.00	40.65	28	22,023	0.13%
2021/01/19	0	0.00	5	41.35	41.35	-5	21,456	-0.02%
2021/01/18	3	41.27	5	41.28	41.20	-2	21,418	-0.01%
2021/01/15	1	41.95	7	41.98	41.80	-6	21,144	-0.03%
2021/01/14	2	42.30	6	42.33	42.50	-4	20,941	-0.02%
2021/01/13	5	42.31	24	42.22	42.40	-19	20,773	-0.09%
2021/01/12	92	42.79	745	42.45	42.30	-653	20,539	-3.18%	大賣/鉅額交易
2021/01/11	52	43.05	43	43.30	42.60	9	20,111	0.04%
2021/01/08	5	42.39	49	42.63	42.85	-44	19,630	-0.22%
2021/01/07	0	0.00	2	41.90	41.90	-2	19,033	-0.01%
2021/01/06	0	0.00	13	41.64	41.55	-13	18,772	-0.07%
2021/01/05	1	41.95	14	42.09	42.10	-13	18,538	-0.07%
2021/01/04	0	0.00	16	42.06	42.05	-16	18,450	-0.09%
2020/12/31	2	42.25	16	42.43	42.25	-14	18,361	-0.08%
2020/12/30	5	42.07	82	41.70	42.20	-77	18,042	-0.43%
2020/12/29	3	41.45	40	41.32	41.35	-37	17,439	-0.21%
2020/12/28	64	41.28	1	41.25	41.30	63	17,426	0.36%
2020/12/25	42	41.05	11.1	41.06	41.15	30.9	17,445	0.18%
2020/12/24	0.5	41.00	40	41.10	41.00	-39.5	17,480	-0.23%
2020/12/23	3	40.98	0	0.00	40.95	3	17,482	0.02%
2020/12/22	6	41.35	0.2	41.35	41.05	5.8	17,563	0.03%
2020/12/21	1	41.10	4.1	41.26	41.55	-3.1	17,838	-0.02%
2020/12/18	10	41.10	1	41.50	41.20	9	17,909	0.05%
2020/12/17	2	41.20	0	0.00	41.35	2	17,886	0.01%
2020/12/16	0	0.00	0.4	41.25	41.55	-0.4	18,034	0.00%
2020/12/15	4	41.10	0	0.00	41.10	4	18,107	0.02%
2020/12/14	41	41.75	11.1	41.98	41.80	30	18,052	0.17%
2020/12/11	9.1	41.98	104	41.77	41.95	-94.9	17,874	-0.53%	大賣/
2020/12/10	26	41.07	45.3	41.10	41.45	-19.3	17,252	-0.11%
2020/12/09	118	40.78	31	40.99	41.00	87	16,918	0.51%	大買/
2020/12/08	91	40.45	110.2	40.95	40.95	-19.2	16,800	-0.11%	大賣/
2020/12/07	5	40.81	85	40.88	40.95	-80	16,625	-0.48%
2020/12/04	2	40.25	6	40.42	40.75	-4	16,401	-0.02%
2020/12/03	4	40.31	0	0.00	40.30	4	16,082	0.02%
2020/12/02	4.1	40.50	0	0.00	40.50	4.1	15,847	0.03%
2020/12/01	8	40.53	0	0.00	40.70	8	15,754	0.05%
2020/11/30	116.1	40.56	0	0.00	40.40	116.1	15,706	0.74%	大買/鉅額交易
2020/11/27	2	41.40	22	41.44	41.35	-20	15,118	-0.13%
2020/11/26	4	41.40	1	41.45	41.50	3	15,129	0.02%
2020/11/25	0	0.00	5	41.75	41.45	-5	15,243	-0.03%
2020/11/24	3	41.60	4.9	41.55	41.50	-1.9	15,216	-0.01%
2020/11/23	1	41.45	1	41.70	41.70	0	15,219	0.00%
2020/11/20	20	41.20	0	0.00	41.30	20	15,158	0.13%
2020/11/19	1	41.50	27	41.54	41.50	-26	15,078	-0.17%
2020/11/18	15	41.78	24	41.78	41.80	-9	14,889	-0.06%
2020/11/17	5	41.50	27	41.40	41.50	-22	14,523	-0.15%
2020/11/16	3	40.80	403	40.94	40.95	-400	14,234	-2.81%	大賣/鉅額交易
2020/11/13	200	40.43	28	40.40	40.55	172	14,240	1.21%	大買/鉅額交易
2020/11/12	174	40.34	21.8	40.64	40.55	152.2	14,160	1.07%	大買/鉅額交易
2020/11/11	29	40.86	116	40.77	41.25	-87	13,958	-0.62%	大賣/
2020/11/10	0	0.00	71	40.34	40.40	-71	13,287	-0.53%
2020/11/09	5	39.45	2	39.60	39.60	3	12,736	0.02%
2020/11/06	1	39.15	5	39.22	39.30	-4	12,766	-0.03%
2020/11/05	0	0.00	30	39.22	39.20	-30	12,944	-0.23%
2020/11/04	0	0.00	68	39.09	39.15	-68	13,025	-0.52%
2020/11/03	0	0.00	11	38.89	38.90	-11	12,916	-0.09%
2020/11/02	0	0.00	7	38.37	38.65	-7	12,939	-0.05%
2020/10/29	131	38.20	0	0.00	38.15	131	12,795	1.02%	大買/鉅額交易
2020/10/28	4	38.48	0	0.00	38.60	4	12,906	0.03%
2020/10/26	0	0.00	14	38.85	38.95	-14	13,285	-0.11%
2020/10/23	2	38.45	0	0.00	38.60	2	13,364	0.01%
2020/10/22	0	0.00	40	38.53	38.50	-40	13,557	-0.30%
2020/10/20	60	38.20	0	0.00	38.45	60	13,633	0.44%
2020/10/19	0	0.00	20	38.43	38.40	-20	13,674	-0.15%
2020/10/16	13	38.23	1	38.25	38.15	12	13,761	0.09%
2020/10/15	68	38.25	0	0.00	38.20	68	13,918	0.49%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/12	3	38.37	0	0.00	38.60	3	13,841	0.02%
2020/10/08	194	38.45	0	0.00	38.45	194	13,875	1.40%	大買/鉅額交易
2020/10/07	0	0.00	6.5	38.66	38.60	-6.5	13,829	-0.05%
2020/10/06	1	38.75	65.7	38.65	38.65	-64.7	13,931	-0.46%
2020/10/05	3	38.57	0	0.00	38.45	3	14,007	0.02%
2020/09/30	1	38.60	75	38.85	38.60	-74	14,128	-0.52%
2020/09/29	0	0.00	1	38.60	38.70	-1	14,196	-0.01%
2020/09/28	0	0.00	92	38.30	38.55	-92	14,372	-0.64%
2020/09/25	1	38.00	0	0.00	38.10	1	14,579	0.01%
2020/09/24	25	38.26	90	38.05	38.00	-65	14,574	-0.45%
2020/09/23	1	38.80	2	38.80	39.00	-1	14,327	-0.01%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	2	39.20	2	39.25	39.10	0	14,877	0.00%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/17	14	39.77	4	40.01	39.65	10	14,810	0.07%
2020/09/16	0	0.00	100	40.05	40.20	-100	14,831	-0.67%
2020/09/15	2	39.98	1	40.10	40.10	1	14,830	0.01%
2020/09/14	7	39.86	4	40.00	40.10	3	14,989	0.02%
2020/09/11	0.4	39.90	0	0.00	39.90	0.4	15,115	0.00%
2020/09/10	2	39.50	0	0.00	39.75	2	15,285	0.01%
2020/09/09	4	39.20	1	39.30	39.45	3	15,487	0.02%
2020/09/08	8	39.37	0	0.00	39.55	8	15,642	0.05%
2020/09/07	11	39.40	0	0.00	39.35	11	15,853	0.07%
2020/09/04	97	39.40	1	39.40	39.45	96	16,308	0.59%
2020/09/03	3	39.70	0	0.00	39.85	3	16,380	0.02%
2020/09/02	77	39.55	0	0.00	39.55	77	16,465	0.47%
2020/09/01	3	39.75	0	0.00	39.85	3	16,564	0.02%
2020/08/31	70	39.76	0	0.00	39.85	70	16,599	0.42%
2020/08/28	18	39.99	0	0.00	39.95	18	16,722	0.11%
2020/08/27	90	40.08	0	0.00	40.00	90	17,168	0.52%
2020/08/26	2	40.28	0	40.50	40.55	2	17,279	0.01%
2020/08/25	0	0.00	4	40.40	40.50	-4	17,329	-0.02%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/21	11	39.90	151.1	39.95	39.85	-140.1	17,819	-0.79%	大賣/鉅額交易
2020/08/20	211.3	40.09	6	40.20	39.80	205.3	17,855	1.15%	大買/鉅額交易
2020/08/19	202	40.57	204	40.92	40.55	-2	17,898	-0.01%	大買/大賣/
2020/08/18	2	40.40	0.5	40.55	40.60	1.5	17,722	0.01%
2020/08/17	2	40.65	1	40.60	40.70	1	17,842	0.01%
2020/08/13	0	0.00	7.3	40.48	40.70	-7.3	17,963	-0.04%
2020/08/12	1	40.35	3	40.32	40.45	-2	17,944	-0.01%
2020/08/11	4	39.98	1	40.00	39.95	3	17,791	0.02%
2020/08/10	2	40.20	14	40.20	40.45	-12	17,663	-0.07%
2020/08/07	10	40.07	20	40.05	39.85	-10	17,607	-0.06%
2020/08/06	0	0.00	1.1	40.11	40.20	-1.1	17,597	-0.01%
2020/08/05	0.8	39.90	0	0.00	39.85	0.8	17,608	0.00%
2020/08/04	0	0.00	1	39.80	39.80	-1	17,688	-0.01%
2020/08/03	27	39.26	3	39.30	39.25	24	17,735	0.14%
2020/07/31	12.5	39.72	0	0.00	39.60	12.5	17,563	0.07%
2020/07/30	1	39.95	4	39.95	40.10	-3	17,425	-0.02%
2020/07/28	1	39.75	0	39.75	39.65	1	17,566	0.01%
2020/07/27	21	39.94	5	40.20	39.75	16	17,939	0.09%
2020/07/23	7	40.47	0	0.00	40.35	7	17,974	0.04%
2020/07/22	0	0.00	1	40.70	40.65	-1	18,028	-0.01%
2020/07/21	11	40.46	11	40.46	40.40	0	17,927	0.00%
2020/07/20	0	0.00	14	40.42	40.40	-14	17,759	-0.08%
2020/07/17	40	40.55	84	40.74	40.50	-44	17,823	-0.25%
2020/07/16	47	40.65	10.1	40.69	40.55	36.9	17,975	0.21%
2020/07/15	0	0.00	51.2	40.85	40.65	-51.2	17,924	-0.29%
2020/07/14	81	40.66	0	0.00	40.70	81	18,075	0.45%
2020/07/13	0	0.00	81	40.91	40.95	-81	18,211	-0.44%
2020/07/10	60	40.30	0	0.00	40.25	60	18,277	0.33%
2020/07/09	401	40.72	23	41.14	40.60	378	18,417	2.05%	大買/鉅額交易
2020/07/08	62	40.85	0	0.00	40.95	62	18,388	0.34%
2020/07/07	40	40.95	0	0.00	40.95	40	18,681	0.21%
2020/07/06	90	41.05	716	41.03	41.25	-626	18,613	-3.36%	大賣/鉅額交易
2020/07/03	0	0.00	143	40.74	40.75	-143	18,579	-0.77%	大賣/鉅額交易
2020/07/02	851.9	40.38	2	40.40	40.30	849.9	18,729	4.54%	大買/鉅額交易
2020/06/30	15	41.87	686	41.93	41.85	-671	18,782	-3.57%	大賣/鉅額交易
2020/06/29	120	41.89	10.1	41.90	41.90	109.9	18,456	0.60%	大買/鉅額交易
2020/06/24	0	0.00	6	42.26	42.20	-6	18,341	-0.03%
2020/06/19	2	42.00	1	42.05	42.10	1	18,574	0.01%
2020/06/18	3	42.10	0	0.00	42.15	3	18,626	0.02%
2020/06/17	3	42.00	17	42.09	42.20	-14	18,642	-0.08%
2020/06/16	2	41.70	30	41.97	41.90	-28	19,027	-0.15%
2020/06/15	22	40.85	27	41.23	40.90	-5	19,490	-0.03%
2020/06/12	56	40.68	0	0.00	40.70	56	19,726	0.28%
2020/06/11	7	41.51	3.1	41.59	41.00	3.9	20,145	0.02%
2020/06/10	2	42.25	2.1	42.44	42.35	-0.1	20,108	0.00%
2020/06/09	7	41.96	5.7	41.97	42.00	1.3	20,714	0.01%
2020/06/08	2	41.70	4	41.83	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	13	41.31	41.60	-13	21,311	-0.06%
2020/06/04	1	41.45	7	41.49	41.55	-6	21,536	-0.03%
2020/06/03	20	41.25	98	40.98	41.40	-78	21,897	-0.36%
2020/06/02	3	40.40	1	40.40	40.35	2	21,748	0.01%
2020/06/01	0	0.00	6	40.21	40.25	-6	21,626	-0.03%
2020/05/28	18	39.65	0	0.00	39.50	18	21,492	0.08%
2020/05/27	0	0.00	27	40.13	40.15	-27	21,928	-0.12%
2020/05/26	20	39.75	114	39.71	39.90	-94	22,372	-0.42%	大賣/
2020/05/25	52	39.00	1	39.30	39.15	51	22,190	0.23%
2020/05/22	71.8	39.35	0	0.00	39.25	71.8	22,264	0.32%
2020/05/21	36	39.74	0	0.00	39.95	36	22,347	0.16%
2020/05/20	0	0.00	182	39.69	39.65	-182	22,296	-0.82%	大賣/鉅額交易
2020/05/19	0	0.00	141.5	39.45	39.45	-141.5	22,238	-0.64%	大賣/鉅額交易
2020/05/18	4	39.00	3	39.05	39.00	1	22,156	0.00%
2020/05/15	64	39.10	2	39.30	39.05	62	22,160	0.28%
2020/05/14	25	39.19	12	39.30	39.15	13	22,118	0.06%
2020/05/13	2	39.43	13	39.41	39.55	-11	22,045	-0.05%
2020/05/12	21.1	39.32	0	0.00	39.60	21.1	22,039	0.10%
2020/05/11	11	39.61	72	39.64	39.60	-61	22,106	-0.28%
2020/05/08	0	0.00	22	39.41	39.25	-22	22,176	-0.10%
2020/05/06	7	38.82	1	38.90	38.80	6	22,195	0.03%
2020/05/05	3	39.00	8.3	39.00	38.90	-5.3	22,223	-0.02%
2020/05/04	69	38.79	7	38.90	38.80	62	22,279	0.28%
2020/04/30	11	39.67	20	39.79	39.90	-9	22,046	-0.04%
2020/04/29	101	38.65	59	38.53	38.45	42	21,797	0.19%	大買/
2020/04/28	43	37.96	6	38.00	38.00	37	21,841	0.17%
2020/04/27	1	37.80	8	37.74	38.00	-7	22,663	-0.03%
2020/04/24	0	37.20	0	0.00	37.05	0	22,655	0.00%
2020/04/23	3	37.20	1.5	37.53	37.25	1.5	22,786	0.01%
2020/04/22	70	36.89	0.6	37.30	37.20	69.4	22,804	0.30%
2020/04/21	116	37.25	0	0.00	37.00	116	22,784	0.51%	大買/鉅額交易
2020/04/20	1	38.20	0	0.00	38.00	1	22,772	0.00%
2020/04/17	1	38.20	44	38.28	38.20	-43	23,025	-0.19%
2020/04/16	10	37.75	0	0.00	37.80	10	22,915	0.04%
2020/04/15	11	38.20	16	38.26	38.30	-5	22,791	-0.02%
2020/04/14	2	37.95	125	37.73	38.00	-123	22,766	-0.54%	大賣/鉅額交易
2020/04/13	72	37.47	4	37.45	37.40	68	22,579	0.30%
2020/04/10	10.1	37.23	59	37.67	37.80	-48.9	22,597	-0.22%
2020/04/09	28	36.15	17	36.20	36.20	11	22,305	0.05%
2020/04/08	52	35.60	11	35.49	35.75	41	22,189	0.18%
2020/04/07	3	35.20	18	35.45	35.35	-15	21,984	-0.07%
2020/04/06	19	35.10	0	0.00	35.05	19	21,787	0.09%
2020/04/01	0	0.00	4	35.40	35.25	-4	21,471	-0.02%
2020/03/31	4	35.55	11	35.53	35.30	-7	21,392	-0.03%
2020/03/30	1	35.10	0	0.00	35.80	1	21,116	0.00%
2020/03/27	13	35.66	25.1	35.83	35.80	-12.1	20,967	-0.06%
2020/03/26	73	35.50	0	0.00	35.25	73	20,711	0.35%
2020/03/25	84	35.12	21	35.33	35.30	63	20,728	0.30%
2020/03/24	103	34.86	0	0.00	34.65	103	20,552	0.50%	大買/鉅額交易
2020/03/23	41	34.15	1	34.00	34.15	40	20,477	0.20%
2020/03/20	43	35.37	81.1	35.05	35.10	-38.1	20,413	-0.19%
2020/03/19	14	33.94	41	34.14	34.00	-27	19,997	-0.14%
2020/03/18	42.5	34.61	2	35.03	34.65	40.5	19,782	0.20%
2020/03/17	66	34.86	1	35.40	35.00	65	19,559	0.33%
2020/03/16	57	36.02	0	0.00	35.80	57	19,289	0.30%
2020/03/13	24	35.75	12	36.41	37.00	12	18,926	0.06%
2020/03/12	114.9	37.76	2	37.73	37.50	112.9	18,171	0.62%	大買/鉅額交易
2020/03/11	5	38.84	1.2	39.00	38.60	3.8	17,595	0.02%
2020/03/10	2	38.65	3	39.12	39.00	-1	17,509	-0.01%
2020/03/09	111	38.65	2	38.60	38.55	109	17,666	0.62%	大買/鉅額交易
2020/03/06	213	39.64	0	0.00	39.50	213	16,962	1.26%	大買/鉅額交易
2020/03/05	1	40.15	4	40.10	40.15	-3	16,604	-0.02%
2020/03/04	2	39.68	0	0.00	39.75	2	16,734	0.01%
2020/03/03	11	39.83	0	0.00	39.80	11	16,625	0.07%
2020/03/02	14	39.50	1	39.50	39.50	13	16,401	0.08%
2020/02/27	46	40.22	0	0.00	40.05	46	16,358	0.28%
2020/02/26	1	40.55	0	0.00	40.65	1	15,944	0.01%
2020/02/25	10	40.75	1	40.75	40.70	9	15,823	0.06%
2020/02/24	43	40.96	0	0.00	40.85	43	15,822	0.27%
2020/02/21	32	41.35	1	41.50	41.30	31	15,705	0.20%
2020/02/20	0	0.00	24	41.84	41.60	-24	15,756	-0.15%
2020/02/19	0	0.00	40	41.73	41.75	-40	15,831	-0.25%
2020/02/18	20	41.23	2	41.35	41.50	18	15,879	0.11%
2020/02/17	26	41.40	0	0.00	41.40	26	15,918	0.16%
2020/02/14	55	41.55	7	41.65	41.65	48	15,980	0.30%
2020/02/13	17	41.61	0	0.00	41.60	17	16,248	0.10%
2020/02/12	1	41.66	25	42.00	41.80	-24	16,482	-0.15%
2020/02/11	3	41.60	78	41.46	41.65	-75	16,604	-0.45%
2020/02/10	6	40.85	0	0.00	40.90	6	17,085	0.04%
2020/02/07	30	41.05	4	41.00	41.05	26	18,245	0.14%
2020/02/06	3	41.35	41	41.26	41.50	-38	18,469	-0.21%
2020/02/05	3	40.72	25	40.90	40.95	-22	18,523	-0.12%
2020/02/04	30	40.15	16	40.80	40.70	14	18,629	0.08%
2020/02/03	13	40.04	1.6	40.28	40.20	11.4	18,821	0.06%
2020/01/31	11	40.75	22	40.99	40.65	-11	18,706	-0.06%
2020/01/30	206	41.33	358	40.81	40.60	-152	18,516	-0.82%	大買/大賣/鉅額交易
2020/01/20	5	43.05	26	43.12	43.10	-21	17,715	-0.12%
2020/01/17	0.7	43.00	44	43.06	43.10	-43.3	17,677	-0.25%
2020/01/16	10	42.85	1	42.90	42.95	9	17,637	0.05%
2020/01/15	0	0.00	2	42.85	42.90	-2	17,693	-0.01%
2020/01/14	2	42.80	72	43.03	42.85	-70	17,768	-0.39%
2020/01/13	21	42.60	59	42.71	42.85	-38	17,602	-0.22%
2020/01/10	4	42.01	8	42.01	42.05	-4	17,528	-0.02%
2020/01/09	1	41.95	1	41.95	42.00	0	17,525	0.00%
2020/01/08	12	41.84	0.5	41.90	41.80	11.5	17,684	0.06%
2020/01/07	0	0.00	6	42.20	42.20	-6	17,626	-0.03%
2020/01/06	87	42.43	6	42.25	42.25	81	17,702	0.46%
2020/01/03	4	42.61	58	42.77	42.80	-54	17,577	-0.31%
2020/01/02	1	42.65	0	0.00	42.55	1	17,567	0.01%
2019/12/31	1	42.60	2	42.60	42.55	-1	17,551	-0.01%
2019/12/30	0	0.00	5.1	42.70	42.70	-5.1	17,595	-0.03%
2019/12/27	11	42.60	39	42.74	42.70	-28	17,644	-0.16%
2019/12/26	0	0.00	0	42.65	42.65	0	17,649	0.00%
2019/12/25	2	42.60	9	42.68	42.60	-7	17,752	-0.04%
2019/12/24	3	42.67	12	42.78	42.65	-9	17,858	-0.05%
2019/12/23	12	42.71	4	42.70	42.80	8	17,963	0.04%
2019/12/20	42	42.63	0	0.00	42.80	42	17,985	0.23%
2019/12/19	54	42.73	16	42.96	42.70	38	17,911	0.21%
2019/12/18	6	42.94	15.1	42.97	43.00	-9.1	17,810	-0.05%
2019/12/17	22	42.69	1.1	42.76	42.95	20.9	17,822	0.12%
2019/12/16	10	43.00	36.6	42.98	42.90	-26.6	17,741	-0.15%
2019/12/13	10	42.86	56	42.84	42.90	-46	17,562	-0.26%
2019/12/12	3	42.48	21	42.58	42.45	-18	17,156	-0.10%
2019/12/11	1	41.90	109.5	42.26	42.40	-108.5	16,948	-0.64%	大賣/鉅額交易
2019/12/10	4	41.55	5	41.62	41.70	-1	16,686	-0.01%
2019/12/09	13	41.27	1	41.30	41.30	12	16,725	0.07%
2019/12/06	4	41.29	2.4	41.27	41.25	1.6	16,803	0.01%
2019/12/05	26	41.50	7	41.47	41.50	19	16,719	0.11%
2019/12/04	17	41.21	37	41.27	41.30	-20	16,638	-0.12%
2019/12/03	5	41.55	7	41.69	41.75	-2	16,293	-0.01%
2019/12/02	2	41.63	1	41.65	41.65	1	16,325	0.01%
2019/11/29	57	41.89	29	41.98	41.70	28	16,305	0.17%
2019/11/28	2	42.40	50	42.41	42.35	-48	16,108	-0.30%
2019/11/27	1	42.25	6	42.18	42.30	-5	16,237	-0.03%
2019/11/26	6.1	42.27	6	42.13	42.00	0.1	16,257	0.00%
2019/11/25	24	42.49	20	42.52	42.50	4	15,681	0.03%
2019/11/22	17	42.01	7	42.07	42.40	10	15,745	0.06%
2019/11/21	53	42.00	17	42.01	42.05	36	15,785	0.23%
2019/11/20	50	42.30	0	0.00	42.30	50	15,725	0.32%
2019/11/19	20	42.45	16	42.69	42.70	4	15,676	0.03%
2019/11/18	0	0.00	13	42.77	42.75	-13	15,622	-0.08%
2019/11/15	0	0.00	19	42.56	42.55	-19	15,615	-0.12%
2019/11/14	17	42.10	0	0.00	42.15	17	15,650	0.11%
2019/11/13	51	42.40	0	0.00	42.35	51	16,314	0.31%
2019/11/12	8	42.85	47	42.88	42.80	-39	16,422	-0.24%
2019/11/11	8	42.55	25	42.64	42.25	-17	16,218	-0.10%
2019/11/08	22	42.63	10	42.99	42.70	12	16,126	0.07%
2019/11/07	71	43.06	54.8	43.29	42.90	16.2	15,987	0.10%
2019/11/06	37.1	42.50	58	42.55	43.00	-20.9	15,346	-0.14%
2019/11/05	12	41.29	29.1	41.35	41.45	-17.1	14,376	-0.12%
2019/11/04	16	40.67	7	40.76	40.95	9	14,252	0.06%
2019/11/01	10	40.21	0	0.00	40.10	10	14,271	0.07%
2019/10/31	21	40.56	2	40.75	40.30	19	14,303	0.13%
2019/10/30	6	40.91	0	0.00	40.85	6	14,093	0.04%
2019/10/29	15	41.14	18	41.10	41.15	-3	14,014	-0.02%
2019/10/28	3	41.02	12.6	41.11	41.00	-9.6	13,915	-0.07%
2019/10/25	2	41.15	0	0.00	41.00	2	13,828	0.01%
2019/10/24	4	41.03	1	41.05	41.15	3	13,751	0.02%
2019/10/23	13	40.96	0	0.00	40.95	13	13,685	0.09%
2019/10/22	2	41.53	8	41.51	41.50	-6	13,627	-0.04%
2019/10/21	1	41.25	7	41.29	41.30	-6	13,518	-0.04%
2019/10/18	7	41.04	3	41.25	41.30	4	13,581	0.03%
2019/10/17	1	41.10	0	0.00	41.30	1	13,439	0.01%
2019/10/16	2	41.03	0	0.00	41.10	2	13,435	0.01%
2019/10/15	1	40.60	5	40.60	40.55	-4	13,414	-0.03%
2019/10/14	0	0.00	0.3	40.65	40.65	-0.3	13,459	0.00%
2019/10/09	3	40.52	1	40.50	40.55	2	13,440	0.01%
2019/10/08	1	40.40	0.2	40.55	40.50	0.8	13,540	0.01%
2019/10/04	0	0.00	19	40.40	40.60	-19	13,625	-0.14%
2019/10/03	20	40.36	2	40.33	40.30	18	13,615	0.13%
2019/10/02	1	41.05	0	0.00	40.90	1	13,633	0.01%
2019/10/01	7	41.11	0	0.00	41.25	7	13,634	0.05%
2019/09/27	14	41.03	0	0.00	40.90	14	13,616	0.10%
2019/09/26	1	41.20	0.4	41.25	41.20	0.6	13,673	0.00%
2019/09/25	1	41.25	1	41.60	41.45	0	13,724	0.00%
2019/09/24	0	0.00	27	41.49	41.60	-27	14,042	-0.19%
2019/09/23	18	41.27	6	41.15	41.15	12	14,358	0.08%
2019/09/20	2	41.75	0	0.00	41.55	2	14,704	0.01%
2019/09/19	0	0.00	15	41.78	41.85	-15	14,570	-0.10%
2019/09/18	6	41.65	0	0.00	41.75	6	14,537	0.04%
2019/09/17	0	0.00	2	41.58	41.65	-2	14,537	-0.01%
2019/09/16	6	41.55	5	41.54	41.55	1	14,558	0.01%
2019/09/12	11	41.50	14	41.55	41.50	-3	14,586	-0.02%
2019/09/11	3	41.35	1	41.50	41.40	2	14,658	0.01%
2019/09/10	0	0.00	26	41.31	41.40	-26	14,594	-0.18%
2019/09/09	2	40.90	2	40.95	40.95	0	14,497	0.00%
2019/09/06	8	40.80	100	40.50	40.80	-92	14,462	-0.64%
2019/09/05	50	40.45	10.1	40.42	40.50	39.9	14,418	0.28%
2019/09/04	55.5	39.99	0	0.00	39.95	55.5	14,295	0.39%
2019/09/03	0	0.00	2	40.00	39.80	-2	14,539	-0.01%
2019/09/02	126	40.08	1	40.00	39.95	125	14,675	0.85%	大買/鉅額交易
2019/08/30	0.6	40.15	0	0.00	40.15	0.6	14,765	0.00%
2019/08/29	8	39.54	0	0.00	39.50	8	14,673	0.05%
2019/08/28	5	40.00	0	0.00	39.95	5	14,763	0.03%
2019/08/27	5	39.80	1	39.75	39.75	4	14,766	0.03%
2019/08/26	2	39.40	0	0.00	39.50	2	14,823	0.01%
2019/08/23	10	39.85	0	0.00	39.85	10	14,870	0.07%
2019/08/22	2	39.63	1	39.45	39.45	1	14,954	0.01%
2019/08/21	3.6	39.60	0	0.00	39.50	3.6	16,263	0.02%
2019/08/20	4	39.85	0.3	40.00	39.70	3.7	16,260	0.02%
2019/08/19	0	0.00	4	39.70	40.00	-4	16,339	-0.02%
2019/08/16	73	39.32	6	39.58	39.55	67	16,312	0.41%
2019/08/15	5	39.40	0	0.00	39.35	5	15,763	0.03%
2019/08/14	22	39.94	0	0.00	39.75	22	15,935	0.14%
2019/08/13	15	39.90	0	0.00	39.80	15	16,024	0.09%
2019/08/12	6	39.98	0	0.00	40.00	6	16,218	0.04%
2019/08/08	0	0.00	2	40.05	39.95	-2	16,545	-0.01%
2019/08/07	5	39.80	2	39.70	39.80	3	16,841	0.02%
2019/08/06	14	39.73	1	39.75	39.90	13	17,733	0.07%
2019/08/05	2	39.98	1	40.00	39.95	1	18,089	0.01%
2019/08/02	17	40.09	0	0.00	40.10	17	18,151	0.09%
2019/08/01	6	40.56	1	40.55	40.50	5	18,301	0.03%
2019/07/30	10	41.20	0	0.00	41.10	10	18,294	0.05%
2019/07/29	0	0.00	0.7	41.30	41.20	-0.7	18,573	0.00%
2019/07/26	3	41.13	0	0.00	41.15	3	18,848	0.02%
2019/07/24	5	41.33	2	41.25	41.15	3	19,348	0.02%
2019/07/22	12	41.18	1	41.40	41.40	11	19,369	0.06%
2019/07/19	1	41.30	0	0.00	41.05	1	19,374	0.01%
2019/07/18	9	41.12	0	0.00	41.10	9	19,312	0.05%
2019/07/17	25	41.35	0	0.00	41.30	25	19,217	0.13%
2019/07/16	6	41.55	0	0.00	41.55	6	18,975	0.03%
2019/07/15	7	41.61	2	41.63	41.65	5	18,852	0.03%
2019/07/12	10	41.66	0	0.00	41.60	10	18,882	0.05%
2019/07/11	1	41.95	0	0.00	41.95	1	18,952	0.01%
2019/07/10	121	42.17	1	42.20	42.20	120	19,114	0.63%	大買/鉅額交易
2019/07/09	2	41.75	0	0.00	41.85	2	19,150	0.01%
2019/07/08	3	42.00	0	0.00	41.95	3	19,251	0.02%
2019/07/05	3	42.30	0	0.00	42.35	3	19,420	0.02%
2019/07/03	8	42.29	0	0.00	42.25	8	19,901	0.04%
2019/07/02	4	42.38	3	42.58	42.65	1	20,241	0.00%
2019/07/01	2	42.55	83	42.19	42.70	-81	20,202	-0.40%
2019/06/28	22	43.21	6	43.22	43.00	16	19,887	0.08%
2019/06/27	1	43.20	19	43.11	43.20	-18	19,625	-0.09%
2019/06/26	8	42.75	4	42.74	42.75	4	19,534	0.02%
2019/06/24	0	0.00	7.1	42.20	42.55	-7.1	20,254	-0.03%
2019/06/21	3	42.42	5	42.50	42.30	-2	20,370	-0.01%
2019/06/20	0	0.00	5	42.40	42.55	-5	20,422	-0.02%
2019/06/19	4	42.43	9	42.45	42.55	-5	20,644	-0.02%
2019/06/18	3	42.10	14	42.05	42.20	-11	20,557	-0.05%
2019/06/17	7	41.65	7	41.71	41.65	0	20,707	0.00%
2019/06/14	4	41.40	1	41.40	41.30	3	21,035	0.01%
2019/06/13	3	41.40	0	0.00	41.65	3	21,109	0.01%
2019/06/12	13	41.89	1	41.85	41.90	12	21,261	0.06%
2019/06/11	3	41.85	16	42.00	42.10	-13	21,226	-0.06%
2019/06/10	5	41.45	1	41.40	41.35	4	20,962	0.02%
2019/06/06	5	40.73	0	0.00	40.75	5	20,938	0.02%
2019/06/05	4	41.33	0	0.00	41.10	4	20,946	0.02%
2019/06/04	0	0.00	38.2	41.52	41.45	-38.2	20,924	-0.18%
2019/06/03	1	40.80	0	0.00	41.05	1	20,926	0.00%
2019/05/31	0	0.00	2	40.93	40.80	-2	20,935	-0.01%
2019/05/30	1	40.50	0	0.00	40.50	1	20,823	0.00%
2019/05/29	40	40.37	0	0.00	40.30	40	21,156	0.19%
2019/05/28	0	0.00	2	40.75	40.35	-2	21,292	-0.01%
2019/05/27	1	40.60	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.70	0	0.00	40.60	1	20,117	0.00%
2019/05/23	0	0.00	1	41.00	41.00	-1	20,017	0.00%
2019/05/22	3	41.05	0	0.00	41.15	3	20,047	0.01%
2019/05/21	4	41.18	13	41.12	41.50	-9	20,045	-0.04%
2019/05/20	17.7	40.34	3	40.30	40.20	14.7	19,732	0.07%
2019/05/17	17	40.08	0	0.00	40.00	17	19,779	0.09%
2019/05/16	17	40.29	17	40.18	40.00	0	19,523	0.00%
2019/05/15	7	41.06	2	41.10	40.95	5	19,277	0.03%
2019/05/14	33	40.39	5	40.39	40.45	28	19,168	0.15%
2019/05/13	44	42.25	0	0.00	41.95	44	18,279	0.24%
2019/05/10	16	43.46	15	43.55	43.20	1	17,969	0.01%
2019/05/09	20	43.60	3	43.85	43.50	17	18,064	0.09%
2019/05/08	4	44.08	1	44.10	44.05	3	17,820	0.02%
2019/05/07	7	44.37	0	0.00	44.35	7	17,976	0.04%
2019/05/06	16	44.63	2	44.45	44.50	14	18,096	0.08%
2019/05/03	3	45.53	1	45.55	45.45	2	17,979	0.01%
2019/05/02	14	45.65	25	45.49	45.65	-11	17,838	-0.06%
2019/04/29	0	0.00	5	44.60	44.60	-5	17,665	-0.03%
2019/04/26	5.5	44.38	2	44.40	44.50	3.5	17,852	0.02%
2019/04/25	0	0.00	2	44.53	44.35	-2	18,088	-0.01%
2019/04/23	1	44.30	0	0.00	44.35	1	18,909	0.01%
2019/04/19	45	44.45	0	0.00	44.35	45	19,298	0.23%
2019/04/18	2	44.10	4	44.05	44.20	-2	19,368	-0.01%
2019/04/17	105	44.20	6	44.15	44.10	99	19,526	0.51%	大買/
2019/04/16	2	44.08	0	0.00	44.10	2	19,348	0.01%
2019/04/15	21	44.25	1	44.30	44.15	20	19,302	0.10%
2019/04/12	1.4	44.19	0	0.00	44.10	1.4	19,307	0.01%
2019/04/11	26	44.36	0	0.00	44.15	26	19,349	0.13%
2019/04/10	2	44.30	0	0.00	44.20	2	19,157	0.01%
2019/04/09	8	44.32	0	0.00	44.30	8	18,921	0.04%
2019/04/08	12	44.34	4	44.35	44.30	8	18,599	0.04%
2019/04/03	1	44.80	9	44.95	44.80	-8	18,081	-0.04%
2019/04/02	3	44.82	0	44.80	44.80	3	18,020	0.02%
2019/04/01	7	44.84	9	44.95	44.50	-2	18,047	-0.01%
2019/03/29	5	44.33	11	44.42	44.95	-6	17,832	-0.03%
2019/03/28	34	44.02	10	44.20	44.00	24	17,709	0.14%
2019/03/27	6	44.56	0.4	44.60	44.50	5.6	17,366	0.03%
2019/03/26	1	45.35	0	0.00	45.25	1	17,108	0.01%
2019/03/25	10.6	45.38	1	45.45	45.40	9.6	17,067	0.06%
2019/03/22	14	46.18	1	46.35	46.20	13	16,893	0.08%
2019/03/21	5	46.75	2	46.65	46.75	3	16,784	0.02%
2019/03/20	2	46.93	14	46.93	46.95	-12	16,780	-0.07%
2019/03/19	0	0.00	17	46.52	46.65	-17	16,896	-0.10%
2019/03/18	3	45.65	0	0.00	45.80	3	16,574	0.02%
2019/03/15	75	45.28	76	45.10	45.45	-1	16,518	-0.01%
2019/03/14	52	45.25	67	45.21	45.10	-15	16,273	-0.09%
2019/03/13	23	45.14	6	45.15	45.15	17	16,385	0.10%
2019/03/12	51	45.00	0	0.00	45.00	51	16,479	0.31%
2019/03/11	2	44.40	0	0.00	44.40	2	16,510	0.01%
2019/03/08	0	0.00	2	44.45	44.45	-2	16,503	-0.01%
2019/03/07	16	44.68	0	0.00	44.65	16	16,730	0.10%
2019/03/06	1	44.95	3	45.00	44.95	-2	16,792	-0.01%
2019/03/05	6	44.60	0	0.00	44.60	6	17,051	0.04%
2019/03/04	28	43.99	18	44.82	44.90	10	17,057	0.06%
2019/02/27	12	45.25	28	45.30	45.30	-16	16,897	-0.09%
2019/02/26	2	45.50	4	45.53	45.50	-2	16,689	-0.01%
2019/02/25	3	45.47	2	45.50	45.55	1	16,530	0.01%
2019/02/22	10	45.20	6	45.40	45.40	4	16,537	0.02%
2019/02/21	0	0.00	6	45.25	45.40	-6	16,449	-0.04%
2019/02/20	4	44.93	34	44.98	45.15	-30	16,347	-0.18%
2019/02/19	0	0.00	15	44.64	44.60	-15	16,200	-0.09%
2019/02/18	20	44.49	7	44.55	44.40	13	16,200	0.08%
2019/02/15	6	44.46	7	44.50	44.20	-1	15,981	-0.01%
2019/02/14	22.5	44.49	34	44.59	44.55	-11.5	15,903	-0.07%
2019/02/13	9	44.14	1	44.25	44.30	8	15,657	0.05%
2019/02/12	9	43.82	6.3	44.08	43.90	2.7	15,578	0.02%
2019/02/11	0	0.00	4	43.80	43.55	-4	15,524	-0.03%
2019/01/30	23	43.70	1	43.60	43.60	22	15,374	0.14%
2019/01/29	11.1	43.68	1	43.80	43.90	10.1	15,060	0.07%
2019/01/28	17	43.55	0	0.00	43.80	17	14,887	0.11%
2019/01/25	19	43.57	0	0.00	43.50	19	14,644	0.13%
2019/01/24	11	43.65	0	0.00	43.55	11	14,477	0.08%
2019/01/23	6	43.80	0	0.00	43.75	6	14,456	0.04%
2019/01/22	22	44.01	0	0.00	44.20	22	14,399	0.15%
2019/01/21	8	43.95	0	0.00	43.80	8	14,376	0.06%
2019/01/18	8	43.56	1	43.60	43.50	7	14,615	0.05%
2019/01/17	1	43.85	3	43.95	43.80	-2	14,497	-0.01%
2019/01/16	11	43.64	4	43.40	43.60	7	14,322	0.05%
2019/01/15	27	43.89	0	0.00	43.75	27	14,030	0.19%
2019/01/14	50	44.57	4	44.40	44.40	46	13,493	0.34%
2019/01/11	2	45.55	0	0.00	45.55	2	13,412	0.01%
2019/01/09	5	45.87	0	0.00	45.95	5	13,385	0.04%
2019/01/08	1	45.20	0	0.00	45.15	1	13,203	0.01%
2019/01/07	0	0.00	0.1	45.40	45.20	-0.1	13,425	0.00%
2019/01/04	2	44.75	0	0.00	44.55	2	13,467	0.01%
2019/01/03	14	45.37	0	0.00	45.15	14	13,852	0.10%
2018/12/27	0	0.00	6	46.70	46.70	-6	14,054	-0.04%
2018/12/26	0.3	46.10	1	46.00	46.00	-0.7	14,215	0.00%
2018/12/25	11	46.00	0	0.00	46.00	11	14,341	0.08%
2018/12/24	7	46.51	6	46.26	46.50	1	14,365	0.01%
2018/12/22	4	46.93	4	46.90	46.85	0	14,281	0.00%
2018/12/21	6	46.85	2	46.90	46.95	4	14,474	0.03%
2018/12/20	15	47.05	0	0.00	47.00	15	14,426	0.10%
2018/12/17	0.1	47.80	0	0.00	47.70	0.1	14,372	0.00%
2018/12/14	5	47.55	0	0.00	47.55	5	14,530	0.03%
2018/12/13	0	0.00	5	48.25	48.25	-5	14,376	-0.03%
2018/12/12	14	47.29	0	0.00	47.50	14	14,310	0.10%
2018/12/10	5	47.55	1	47.65	47.60	4	13,959	0.03%
2018/12/07	5	48.05	0	0.00	48.15	5	13,964	0.04%
2018/12/06	0	0.00	6	48.25	48.25	-6	14,017	-0.04%
2018/12/05	53	48.31	0	0.00	48.40	53	14,099	0.38%
2018/12/04	15	48.33	15	48.88	48.95	0	14,067	0.00%
2018/12/03	110	49.11	0	0.00	49.10	110	13,952	0.79%	大買/鉅額交易
2018/11/30	2	48.70	0	0.00	48.55	2	13,946	0.01%
2018/11/29	2	48.83	0	0.00	48.55	2	13,686	0.01%
2018/11/28	11	48.73	0	0.00	48.80	11	13,485	0.08%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	6	49.77	0	0.00	49.55	6	13,145	0.05%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/19	0	0.00	5	50.90	51.00	-5	12,871	-0.04%
2018/11/09	0	0.00	1	50.90	51.00	-1	13,173	-0.01%
2018/11/08	0	0.00	6	50.63	50.90	-6	13,006	-0.05%
2018/11/07	0	0.00	6	49.85	50.10	-6	12,859	-0.05%
2018/11/05	1	48.95	1	49.10	49.60	0	12,791	0.00%
2018/11/02	1	48.75	8.3	48.82	49.50	-7.3	12,818	-0.06%
2018/11/01	1	48.80	6	48.70	48.75	-5	12,752	-0.04%
2018/10/31	8	48.47	2	49.00	49.00	6	12,645	0.05%
2018/10/30	5	48.05	0	0.00	48.35	5	12,477	0.04%
2018/10/26	10	47.75	0	0.00	47.40	10	12,309	0.08%
2018/10/25	1	48.80	0	0.00	48.70	1	11,924	0.01%
2018/10/24	1	49.10	0	0.00	49.75	1	11,850	0.01%
2018/10/23	5.5	49.41	0	0.00	49.30	5.5	11,784	0.05%
2018/10/19	0	0.00	5	49.68	50.30	-5	11,770	-0.04%
2018/10/15	3	49.88	0	0.00	50.00	3	11,464	0.03%
2018/10/12	1	49.80	0	0.00	50.60	1	11,252	0.01%
2018/10/11	9	50.47	1	50.20	50.10	8	11,086	0.07%
2018/10/09	1	51.60	1	52.70	52.40	0	10,544	0.00%
2018/10/05	1	51.10	0	0.00	51.20	1	10,408	0.01%
2018/09/28	0	0.00	1	53.10	52.50	-1	10,506	-0.01%
2018/09/26	1	52.90	0	0.00	53.00	1	10,649	0.01%
2018/09/25	0	0.00	2	53.00	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	10	52.75	52.90	-10	10,960	-0.09%
2018/09/20	0	0.00	8	52.13	52.20	-8	10,889	-0.07%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/17	0	0.00	2.8	51.20	51.20	-2.8	11,188	-0.03%
2018/09/14	0	0.00	15	50.93	51.20	-15	11,480	-0.13%
2018/09/11	5	50.50	4	50.50	50.50	1	12,101	0.01%
2018/09/10	1	50.90	1	50.90	50.90	0	12,298	0.00%
2018/09/06	15	51.63	0	0.00	51.50	15	12,810	0.12%
2018/09/05	0	0.00	0.1	51.80	51.80	-0.1	12,909	0.00%
2018/09/04	0	0.00	1	52.30	52.20	-1	13,047	-0.01%
2018/08/31	1	52.10	0	0.00	52.60	1	13,234	0.01%
2018/08/30	0	0.00	2	52.20	52.20	-2	13,321	-0.02%
2018/08/29	0	0.00	1	52.30	52.60	-1	13,436	-0.01%
2018/08/24	0	0.00	5	52.70	52.80	-5	13,597	-0.04%
2018/08/21	1	51.40	2	51.50	51.90	-1	14,272	-0.01%
2018/08/17	1	51.70	2	51.80	51.80	-1	14,160	-0.01%
2018/08/16	1	51.30	6	51.60	51.50	-5	14,206	-0.04%
2018/08/13	5	52.00	10	52.70	52.00	-5	14,288	-0.03%
2018/08/10	5	53.00	0	0.00	53.00	5	14,353	0.03%
2018/08/08	0	0.00	5	53.00	53.00	-5	14,644	-0.03%
2018/08/06	0	0.00	2.8	52.80	53.00	-2.8	14,992	-0.02%
2018/08/03	0	0.00	51	52.43	52.80	-51	15,364	-0.33%
2018/08/01	5	52.66	0.7	52.50	52.50	4.3	15,569	0.03%
2018/07/31	0	0.00	1	52.60	52.70	-1	15,740	-0.01%
2018/07/30	0	0.00	10	52.20	52.20	-10	15,752	-0.06%
2018/07/27	0	0.00	2	52.20	52.40	-2	15,788	-0.01%
2018/07/26	2	51.70	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0	0.00	8.5	52.10	52.10	-8.5	15,854	-0.05%
2018/07/20	0	0.00	3	52.50	52.30	-3	16,199	-0.02%
2018/07/19	8	52.30	0	0.00	52.40	8	16,458	0.05%
2018/07/18	0	0.00	8	52.80	52.70	-8	16,494	-0.05%
2018/07/13	9	51.81	8	52.00	52.20	1	16,748	0.01%
2018/07/12	11	51.71	0	0.00	52.10	11	16,800	0.07%
2018/07/11	9	51.26	0	0.00	51.20	9	16,811	0.05%
2018/07/05	1	51.00	0	0.00	51.40	1	16,507	0.01%
2018/07/04	2	51.65	0	0.00	51.90	2	16,616	0.01%
2018/07/03	1	52.00	0	0.00	52.10	1	16,535	0.01%
2018/07/02	0.6	53.20	1	53.40	53.20	-0.4	16,295	0.00%
2018/06/28	0	0.00	6	52.80	53.00	-6	15,945	-0.04%
2018/06/27	2	53.00	0	0.00	52.80	2	15,878	0.01%
2018/06/26	1	53.50	0	0.00	53.00	1	15,760	0.01%
2018/06/25	0	0.00	1	55.80	55.60	-1	15,534	-0.01%
2018/06/22	0	0.00	61	56.00	56.00	-61	15,240	-0.40%
2018/06/21	0	0.00	110	56.11	55.90	-110	15,020	-0.73%	大賣/鉅額交易
2018/06/20	1	55.30	20	55.70	55.50	-19	14,998	-0.13%
2018/06/19	1	54.50	3	54.93	55.00	-2	14,863	-0.01%
2018/06/15	4	54.60	0	0.00	55.30	4	14,466	0.03%
2018/06/14	1	54.90	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	1	55.10	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	1	55.30	55.10	-1	14,001	-0.01%
2018/06/08	0	0.00	4.9	54.70	55.00	-4.9	13,857	-0.04%
2018/06/07	0	0.00	8	55.04	55.00	-8	13,947	-0.06%
2018/06/06	0	0.00	7	54.73	54.90	-7	14,092	-0.05%
2018/05/31	0	0.00	3	53.40	53.60	-3	13,998	-0.02%
2018/05/30	4	53.00	0	0.00	52.90	4	13,666	0.03%
2018/05/29	0	0.00	1.2	54.07	54.10	-1.2	13,502	-0.01%
2018/05/28	0	0.00	1	53.90	54.10	-1	13,620	-0.01%
2018/05/25	4	54.05	0	0.00	53.90	4	13,719	0.03%
2018/05/23	1	54.30	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0	0.00	7.4	54.80	54.70	-7.4	13,826	-0.05%
2018/05/21	1	54.60	1	54.80	55.00	0	14,054	0.00%
2018/05/18	0	0.00	0.4	54.40	54.40	-0.4	14,155	0.00%
2018/05/17	0	0.00	1	54.90	54.90	-1	14,267	-0.01%
2018/05/16	2	54.70	0	0.00	54.90	2	14,261	0.01%
2018/05/14	0	0.00	2	55.00	55.00	-2	14,737	-0.01%
2018/05/11	25	53.80	39.4	53.98	54.60	-14.4	14,736	-0.10%
2018/05/10	10	53.70	0	0.00	53.30	10	14,429	0.07%
2018/04/30	1	53.60	0	0.00	53.50	1	14,691	0.01%
2018/04/27	6	53.40	1	53.50	53.50	5	14,774	0.03%
2018/04/24	93	52.80	0	0.00	52.50	93	14,412	0.65%
2018/04/20	0	0.00	1	52.30	52.50	-1	14,625	-0.01%
2018/04/17	2	51.70	0	0.00	51.60	2	14,773	0.01%
2018/04/12	0	0.00	0.9	53.10	53.30	-0.9	15,314	-0.01%
2018/04/11	0	0.00	10	53.60	53.30	-10	15,513	-0.06%
2018/04/10	0	0.00	1	53.30	53.00	-1	15,594	-0.01%
2018/04/09	0	0.00	1	53.00	53.00	-1	15,704	-0.01%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/29	2	52.00	0	0.00	51.80	2	16,036	0.01%
2018/03/27	10	53.20	0	0.00	53.30	10	16,044	0.06%
2018/03/23	3	52.23	0	0.00	52.20	3	16,204	0.02%
2018/03/20	1	53.20	0.1	53.20	53.20	0.9	16,284	0.01%
2018/03/14	0	0.00	5	53.90	53.90	-5	16,604	-0.03%
2018/03/12	5	54.40	2	54.35	54.50	3	16,673	0.02%
2018/03/09	5	52.22	0	0.00	52.00	5	16,714	0.03%
2018/03/08	4	52.40	0	0.00	52.40	4	17,459	0.02%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	2	52.80	0	0.00	52.60	2	19,210	0.01%
2018/03/02	2	53.10	1	53.20	53.30	1	19,274	0.01%
2018/03/01	1	53.60	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	11	54.60	54.50	-11	19,397	-0.06%
2018/02/26	20	54.70	0	0.00	54.30	20	19,415	0.10%
2018/02/23	1	54.30	0	0.00	54.70	1	19,762	0.01%
2018/02/21	1	54.00	2	54.20	54.00	-1	21,958	0.00%
2018/02/12	7	53.59	0	0.00	53.00	7	22,058	0.03%
2018/02/09	0	0.00	1	52.70	52.80	-1	21,999	0.00%
2018/02/08	2	53.40	64.6	53.49	53.30	-62.6	21,798	-0.29%
2018/02/07	1	52.20	4	52.80	52.70	-3	21,929	-0.01%
2018/02/06	3	51.53	5	50.96	50.80	-2	21,788	-0.01%
2018/02/05	1	53.80	1	54.00	54.10	0	21,376	0.00%
2018/01/30	11	54.53	0	0.00	54.40	11	21,082	0.05%
2018/01/26	32	55.02	1	54.60	54.70	31	20,866	0.15%
2018/01/25	0	0.00	5	55.92	55.60	-5	20,658	-0.02%
2018/01/24	0	0.00	1	55.20	55.70	-1	20,570	0.00%
2018/01/22	1	55.50	22.4	55.51	55.60	-21.4	20,628	-0.10%
2018/01/19	1	56.10	4.8	55.91	56.00	-3.8	20,908	-0.02%
2018/01/16	20	56.50	0	0.00	56.60	20	20,659	0.10%
2018/01/15	0	0.00	3	56.50	56.50	-3	20,518	-0.01%
2018/01/10	37	56.41	7.3	56.02	55.60	29.7	20,285	0.15%
2018/01/09	0	0.00	1	55.60	55.80	-1	20,010	0.00%
2018/01/05	0	0.00	4	55.48	55.70	-4	19,793	-0.02%
2018/01/04	0	0.00	13.3	55.15	55.40	-13.3	19,585	-0.07%
2018/01/03	10	55.00	6	55.17	55.20	4	19,635	0.02%