國泰金 (2882)-元大-新竹券商分點個股進出

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
50.9
漲跌
▲0.7
漲幅
+1.39%
成交量
29,361張
產業
上市金融類股
2541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-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/05/06	1	51.00	2.2	50.99	50.90	-1.2	24,031	0.00%
2024/05/03	2	50.20	6	50.25	50.20	-4	23,755	-0.02%
2024/05/02	0	0.00	14	50.42	50.30	-14	23,703	-0.06%
2024/04/30	3	50.80	15.2	51.01	50.50	-12.2	23,517	-0.05%
2024/04/29	17	49.79	63.7	50.61	50.80	-46.7	23,098	-0.20%
2024/04/25	0	48.60	0	0.00	48.55	0	22,428	0.00%
2024/04/24	0	0.00	0.3	49.19	49.25	-0.3	22,385	0.00%
2024/04/23	6	48.86	4.1	48.82	48.75	1.9	22,603	0.01%
2024/04/22	0	0.00	2	48.45	48.40	-2	22,828	-0.01%
2024/04/19	8.6	47.44	4	47.90	47.45	4.6	22,753	0.02%
2024/04/18	11	48.22	8	48.39	48.45	3	22,431	0.01%
2024/04/17	2.2	48.05	4	48.08	47.90	-1.8	22,340	-0.01%
2024/04/16	5.1	47.96	6.3	48.26	47.85	-1.2	22,176	-0.01%
2024/04/15	1.1	48.42	10	49.00	48.95	-8.9	21,808	-0.04%
2024/04/12	9.4	49.11	2	49.25	49.05	7.4	21,657	0.03%
2024/04/11	3.1	49.55	11.6	49.68	49.70	-8.5	21,353	-0.04%
2024/04/10	2	48.78	1	48.80	48.75	1	20,845	0.01%
2024/04/09	1	49.20	4.1	49.42	49.45	-3.1	20,642	-0.02%
2024/04/08	4.1	48.01	3	48.28	48.35	1.1	20,144	0.01%
2024/04/03	5.4	48.28	0	0.00	48.05	5.4	20,142	0.03%
2024/04/02	0.4	48.78	0	0.00	48.95	0.4	20,059	0.00%
2024/04/01	5	49.00	2.6	48.90	48.95	2.4	20,092	0.01%
2024/03/29	0	0.00	5	48.56	48.65	-5	19,929	-0.03%
2024/03/28	17	48.12	0	0.00	48.25	17	19,806	0.09%
2024/03/27	0.2	48.13	4.7	48.07	48.20	-4.5	19,792	-0.02%
2024/03/26	0	0.00	1	48.00	48.35	-1	19,800	-0.01%
2024/03/25	6	48.13	1.2	48.35	48.10	4.8	19,822	0.02%
2024/03/22	13	48.60	16	48.94	48.55	-3	19,755	-0.02%
2024/03/21	13	48.54	4	48.40	48.55	9	19,329	0.05%
2024/03/20	0.3	47.63	2.2	47.73	47.50	-1.9	19,083	-0.01%
2024/03/19	2	47.45	7	47.69	47.75	-5	19,384	-0.03%
2024/03/18	6.8	47.56	7	47.58	47.55	-0.3	19,301	0.00%
2024/03/15	10.8	47.60	22	47.59	47.65	-11.2	19,158	-0.06%
2024/03/14	9.8	48.07	49	48.10	48.30	-39.2	18,269	-0.21%
2024/03/13	5	46.70	14	46.74	46.80	-9	17,370	-0.05%
2024/03/12	6	46.10	6.1	46.23	46.50	-0.1	17,141	0.00%
2024/03/11	22.5	46.22	77.4	46.33	46.05	-54.9	16,726	-0.33%
2024/03/08	4.1	45.16	17.6	45.02	45.30	-13.6	16,215	-0.08%
2024/03/07	14	44.72	2	44.95	44.85	12	15,741	0.08%
2024/03/06	0.2	44.68	0	0.00	44.55	0.2	15,652	0.00%
2024/03/05	1	44.70	0.1	44.65	44.65	0.9	15,917	0.01%
2024/03/04	1	44.75	4	44.79	44.65	-3	15,905	-0.02%
2024/03/01	2	44.68	0	0.00	44.65	2	15,930	0.01%
2024/02/29	2	44.40	2	44.98	45.05	0	15,994	0.00%
2024/02/27	18	44.41	0	0.00	44.30	18	15,657	0.11%
2024/02/26	2	44.40	4	44.45	44.30	-2	15,576	-0.01%
2024/02/23	9.1	44.66	1	44.80	44.45	8.1	15,466	0.05%
2024/02/22	1	44.80	0	0.00	44.90	1	15,679	0.01%
2024/02/21	23	44.81	1.1	44.86	44.75	21.9	15,691	0.14%
2024/02/20	0.2	45.00	3.2	44.93	45.10	-3	15,713	-0.02%
2024/02/19	24	45.00	6	44.95	45.00	18	15,792	0.11%
2024/02/16	6.1	44.37	1	44.25	44.55	5.1	15,816	0.03%
2024/02/15	4.1	44.10	2	44.23	44.05	2.1	15,933	0.01%
2024/02/05	1	43.80	4	43.98	43.90	-3	15,847	-0.02%
2024/02/02	3	44.15	0	0.00	44.10	3	15,646	0.02%
2024/02/01	0.1	44.40	3	44.43	44.45	-2.9	15,568	-0.02%
2024/01/31	0	0.00	5	43.99	44.15	-5	15,471	-0.03%
2024/01/30	2.2	44.03	15	44.02	43.90	-12.8	15,388	-0.08%
2024/01/29	3.1	44.30	0	0.00	44.40	3.1	15,324	0.02%
2024/01/26	0	0.00	1	44.50	44.50	-1	15,340	-0.01%
2024/01/25	0	0.00	1	44.30	44.35	-1	15,366	-0.01%
2024/01/24	2	44.20	0	0.00	44.20	2	15,325	0.01%
2024/01/23	0.2	44.15	3	44.13	44.20	-2.8	15,272	-0.02%
2024/01/22	1	43.90	0	0.00	43.85	1	15,315	0.01%
2024/01/19	6	43.20	3.1	43.32	43.80	2.9	15,261	0.02%
2024/01/18	47	43.23	0	0.00	43.30	47	15,132	0.31%
2024/01/17	15.3	43.50	2	43.35	43.30	13.3	14,958	0.09%
2024/01/16	34.1	43.83	0	0.00	44.00	34.1	14,499	0.24%
2024/01/15	1.5	44.63	0	0.00	44.45	1.5	14,262	0.01%
2024/01/12	7	44.54	0	0.00	44.50	7	14,417	0.05%
2024/01/11	2	44.58	0	0.00	44.60	2	14,442	0.01%
2024/01/10	3	44.80	6	44.80	44.70	-3	14,537	-0.02%
2024/01/09	1	45.10	0	0.00	44.75	1	14,551	0.01%
2024/01/08	1.1	45.24	2	45.40	45.10	-0.9	14,471	-0.01%
2024/01/05	0	0.00	4	44.85	44.85	-4	14,492	-0.03%
2024/01/04	7	44.83	3.9	44.81	44.70	3.2	14,633	0.02%
2024/01/03	27.3	44.88	0	0.00	44.95	27.3	14,958	0.18%
2024/01/02	5.1	45.39	3	45.47	45.50	2.1	14,818	0.01%
2023/12/29	0	0.00	51	45.70	45.75	-51	14,897	-0.34%
2023/12/28	28	45.40	9	45.57	45.80	19	15,058	0.13%
2023/12/27	10	45.35	13.2	45.47	45.45	-3.2	15,076	-0.02%
2023/12/25	2	44.80	0	44.90	44.85	2	15,071	0.01%
2023/12/22	1	44.65	0	0.00	44.65	1	15,129	0.01%
2023/12/21	14	44.69	0	0.00	44.70	14	15,143	0.09%
2023/12/20	11	44.90	0	0.00	44.85	11	15,167	0.07%
2023/12/19	6	45.03	0	0.00	44.90	6	15,132	0.04%
2023/12/18	1.2	45.55	0	0.00	45.50	1.2	15,242	0.01%
2023/12/15	5	45.76	5.5	45.81	45.85	-0.5	15,385	0.00%
2023/12/14	0	0.00	109	45.79	45.90	-109	15,090	-0.72%	大賣/鉅額交易
2023/12/13	33.7	44.76	0.1	44.70	44.70	33.6	14,626	0.23%
2023/12/12	1.4	44.73	0	0.00	44.75	1.4	14,668	0.01%
2023/12/11	26.2	44.89	0.3	44.85	44.85	25.9	14,610	0.18%
2023/12/08	16.1	44.87	10	44.85	44.85	6.1	14,513	0.04%
2023/12/07	43.1	45.03	0.1	45.10	45.00	43	14,380	0.30%
2023/12/06	26.2	45.51	0.3	45.54	45.45	25.9	14,160	0.18%
2023/12/05	35	45.50	0	0.00	45.55	35	14,051	0.25%
2023/12/04	1	46.15	2	46.35	46.25	-1	13,799	-0.01%
2023/12/01	0.8	46.12	0	0.00	46.05	0.8	13,838	0.01%
2023/11/29	1.1	45.81	1	45.90	45.75	0.1	13,300	0.00%
2023/11/28	2	45.75	0	0.00	46.00	2	13,420	0.01%
2023/11/27	1	45.85	0	0.00	45.75	1	13,497	0.01%
2023/11/22	0	0.00	1	46.10	46.30	-1	13,527	-0.01%
2023/11/21	2	46.40	1.3	46.34	46.15	0.8	13,506	0.01%
2023/11/20	0	0.00	2	45.60	45.70	-2	13,372	-0.01%
2023/11/17	5	45.95	3	45.78	45.80	2	13,436	0.01%
2023/11/16	0	0.00	0.6	45.70	45.65	-0.6	13,339	0.00%
2023/11/15	0	0.00	0	45.75	45.75	0	13,178	0.00%
2023/11/14	0	45.45	3	45.62	45.45	-3	12,979	-0.02%
2023/11/13	1	45.45	1	45.35	45.25	0	12,936	0.00%
2023/11/08	0	0.00	0.2	45.25	45.05	-0.2	13,393	0.00%
2023/11/07	0	0.00	3.3	45.10	45.20	-3.3	13,574	-0.02%
2023/11/03	0	0.00	5	45.21	45.35	-5	13,730	-0.04%
2023/11/02	0	0.00	11	44.90	44.85	-11	13,962	-0.08%
2023/11/01	0	0.00	4	44.35	44.30	-4	13,947	-0.03%
2023/10/31	5	43.90	0	0.00	43.90	5	14,171	0.04%
2023/10/30	6.1	43.81	1.1	43.87	43.95	5	14,634	0.03%
2023/10/27	2	44.20	0	0.00	44.20	2	15,080	0.01%
2023/10/26	2.1	43.76	1	43.90	43.85	1.1	15,462	0.01%
2023/10/25	13.2	44.20	5	44.30	44.15	8.2	15,491	0.05%
2023/10/24	5.5	43.93	1	44.15	44.15	4.5	15,975	0.03%
2023/10/23	6	44.05	0	0.00	44.10	6	16,353	0.04%
2023/10/20	3	44.22	0	0.00	44.70	3	16,283	0.02%
2023/10/19	0	0.00	4.3	45.19	45.10	-4.3	16,017	-0.03%
2023/10/17	2	45.25	0	0.00	45.25	2	15,862	0.01%
2023/10/13	1	45.50	0	0.00	45.30	1	16,348	0.01%
2023/10/11	4.1	45.80	18.3	45.68	45.95	-14.2	16,466	-0.09%
2023/10/06	0	44.45	1	44.40	44.55	-1	16,194	-0.01%
2023/10/05	1	43.80	0	0.00	44.05	1	16,381	0.01%
2023/10/04	15.1	43.62	1	43.65	43.55	14.1	16,486	0.09%
2023/10/03	5.1	44.13	0	0.00	44.00	5.1	16,314	0.03%
2023/10/02	7	44.60	0	0.00	44.50	7	16,316	0.04%
2023/09/28	5	44.68	0	0.00	44.55	5	16,601	0.03%
2023/09/27	15.2	44.53	0	0.00	44.60	15.2	16,568	0.09%
2023/09/26	5.2	44.61	0	0.00	44.45	5.2	16,547	0.03%
2023/09/25	8	44.82	18	44.70	44.85	-10	16,456	-0.06%
2023/09/22	2	44.80	0	0.00	44.70	2	16,512	0.01%
2023/09/21	24	45.09	16	44.85	44.90	8	16,526	0.05%
2023/09/20	1	45.80	14	45.85	45.70	-13	16,348	-0.08%
2023/09/18	5	46.40	0	0.00	46.40	5	16,393	0.03%
2023/09/15	0	46.75	0.2	46.90	46.65	-0.2	16,421	0.00%
2023/09/14	1	46.75	0	0.00	46.90	1	16,289	0.01%
2023/09/13	0	0.00	5	46.65	46.75	-5	16,345	-0.03%
2023/09/12	0	0.00	1	46.40	46.65	-1	16,622	-0.01%
2023/09/11	1	46.25	3	46.28	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	0.1	46.00	46.30	-0.1	16,744	0.00%
2023/09/07	11.4	45.66	0	0.00	45.70	11.4	17,001	0.07%
2023/09/06	2.6	45.85	11	46.03	45.80	-8.4	17,246	-0.05%
2023/09/05	0	0.00	1	46.45	46.45	-1	17,354	-0.01%
2023/09/04	0.1	46.50	5	46.45	46.65	-5	17,791	-0.03%
2023/09/01	0	0.00	9.1	46.39	46.60	-9.1	18,058	-0.05%
2023/08/31	20	45.75	0	0.00	45.60	20	17,967	0.11%
2023/08/30	5.1	46.00	24	45.98	46.10	-19	18,138	-0.10%
2023/08/29	0.3	45.65	10	45.87	46.05	-9.8	18,240	-0.05%
2023/08/28	0	0.00	7	45.09	45.40	-7	18,361	-0.04%
2023/08/25	1	44.60	0	0.00	44.50	1	19,481	0.01%
2023/08/24	5.6	44.59	0	0.00	44.65	5.6	19,716	0.03%
2023/08/23	0.1	44.86	0	0.00	44.70	0.1	20,015	0.00%
2023/08/22	1.1	44.90	0	0.00	45.00	1.1	20,119	0.01%
2023/08/21	0	0.00	1	45.40	45.40	-1	20,286	0.00%
2023/08/18	4.2	45.16	3	45.25	45.20	1.2	20,446	0.01%
2023/08/17	3.1	45.07	2.1	45.25	45.30	1	20,594	0.00%
2023/08/16	9.1	45.01	14.4	45.10	45.10	-5.3	20,645	-0.03%
2023/08/15	0.5	45.43	6	45.40	45.40	-5.5	21,046	-0.03%
2023/08/14	9.3	45.25	3	45.70	45.40	6.3	21,344	0.03%
2023/08/11	1	46.40	8	46.58	46.45	-7	21,395	-0.03%
2023/08/10	0	46.65	5	46.63	46.60	-5	21,437	-0.02%
2023/08/09	3	46.65	0	0.00	46.45	3	21,514	0.01%
2023/08/08	0	46.90	14.1	47.02	47.05	-14	21,727	-0.06%
2023/08/07	2	46.45	27	46.54	46.45	-25	21,777	-0.11%
2023/08/04	11.1	46.54	17.1	46.46	46.30	-6	21,795	-0.03%
2023/08/02	29	46.34	2	46.55	46.20	27	21,721	0.12%
2023/08/01	0	0.00	17.9	46.75	47.25	-17.9	21,359	-0.08%
2023/07/31	0	0.00	11	46.29	45.75	-11	20,808	-0.05%
2023/07/28	4	45.61	1	45.60	45.75	3	20,486	0.01%
2023/07/27	3	45.87	5	45.96	46.00	-2	20,452	-0.01%
2023/07/26	2	44.98	71.5	45.19	45.35	-69.5	20,136	-0.35%
2023/07/25	10	44.50	1	44.30	44.55	9	19,903	0.05%
2023/07/24	11	44.15	0	0.00	44.20	11	19,925	0.06%
2023/07/21	2	44.55	6	44.39	44.40	-4	20,007	-0.02%
2023/07/20	0	0.00	1.2	44.71	44.75	-1.2	20,025	-0.01%
2023/07/19	24	44.66	5	44.93	44.50	19	19,914	0.10%
2023/07/18	5	45.00	12	45.09	45.05	-7	19,807	-0.04%
2023/07/17	2	44.95	19.3	44.66	45.00	-17.3	19,538	-0.09%
2023/07/14	0	0.00	5.5	44.04	44.10	-5.5	19,244	-0.03%
2023/07/13	8.5	43.80	5.9	43.74	43.60	2.6	19,219	0.01%
2023/07/12	5	43.95	18.6	43.87	44.00	-13.6	19,104	-0.07%
2023/07/11	37	43.65	2.3	43.35	43.60	34.7	19,068	0.18%
2023/07/10	0.2	42.85	0	0.00	42.65	0.2	19,014	0.00%
2023/07/07	9.2	42.13	1	42.10	42.25	8.2	18,995	0.04%
2023/07/06	20	42.72	2	42.90	42.50	18	18,948	0.09%
2023/07/04	9.1	43.09	0	0.00	43.05	9.1	18,804	0.05%
2023/07/03	4.3	43.26	0	0.00	43.30	4.3	18,884	0.02%
2023/06/30	6.9	43.27	0	0.00	43.15	6.9	19,065	0.04%
2023/06/29	7.6	43.65	0	0.00	43.40	7.6	19,023	0.04%
2023/06/28	7.5	43.57	0	0.00	43.65	7.5	18,959	0.04%
2023/06/27	0	0.00	5.1	44.10	44.15	-5.1	18,865	-0.03%
2023/06/26	4	44.04	7.6	44.11	44.05	-3.6	18,810	-0.02%
2023/06/21	0	44.30	0	0.00	44.40	0	18,796	0.00%
2023/06/20	0	0.00	6.1	44.15	44.35	-6.1	18,939	-0.03%
2023/06/19	1.6	43.88	3.3	43.96	43.90	-1.8	19,245	-0.01%
2023/06/16	9	44.01	2.2	44.24	43.90	6.8	19,296	0.04%
2023/06/15	6.1	44.35	6	44.54	44.35	0.1	19,510	0.00%
2023/06/14	5	44.30	16.2	44.45	44.60	-11.2	19,815	-0.06%
2023/06/13	27.1	44.09	0	0.00	44.10	27.1	20,165	0.13%
2023/06/12	18.1	44.19	2	44.55	44.05	16.1	20,040	0.08%
2023/06/09	34.1	44.48	6	44.85	44.60	28.1	20,220	0.14%
2023/06/08	14	44.73	0	0.00	44.60	14	20,265	0.07%
2023/06/07	10	45.20	2	45.40	45.40	8	20,307	0.04%
2023/06/06	1	45.25	3	45.28	45.25	-2	20,210	-0.01%
2023/06/05	1	45.30	5	45.23	45.25	-4	20,213	-0.02%
2023/06/02	3	44.17	10	44.10	44.45	-7	19,891	-0.04%
2023/06/01	5.2	44.10	1	44.60	44.00	4.2	19,911	0.02%
2023/05/31	5	44.38	0	0.00	44.30	5	19,733	0.03%
2023/05/30	4.2	44.87	3	44.85	44.50	1.2	18,585	0.01%
2023/05/29	0	44.95	3	44.90	44.75	-3	18,760	-0.02%
2023/05/26	3.1	43.90	23.3	43.79	43.90	-20.2	18,509	-0.11%
2023/05/25	5.1	44.13	3	44.20	44.05	2.1	18,466	0.01%
2023/05/24	2	44.48	0	0.00	44.80	2	18,428	0.01%
2023/05/23	6.1	45.05	4.9	45.06	44.80	1.2	18,451	0.01%
2023/05/22	0.1	45.13	15	45.15	45.15	-14.9	18,615	-0.08%
2023/05/19	2.1	44.95	15.5	45.10	45.15	-13.5	18,867	-0.07%
2023/05/18	0	44.25	36	44.37	44.40	-36	18,393	-0.20%
2023/05/17	1	43.46	8.1	43.86	43.95	-7	18,294	-0.04%
2023/05/16	0	43.25	1	43.70	43.60	-1	18,227	-0.01%
2023/05/15	1.1	42.61	0	0.00	43.35	1.1	18,107	0.01%
2023/05/12	6.9	42.88	0	0.00	42.65	6.9	18,034	0.04%
2023/05/11	31	43.50	13	43.52	43.70	18	17,729	0.10%
2023/05/10	1	42.86	0	0.00	43.05	1	17,471	0.01%
2023/05/09	0.1	43.15	6	43.22	43.50	-5.9	17,476	-0.03%
2023/05/08	0	0.00	2	42.80	43.05	-2	17,565	-0.01%
2023/05/05	3	42.40	2	42.50	42.65	1	17,742	0.01%
2023/05/04	5.3	42.34	0	0.00	42.50	5.3	18,392	0.03%
2023/05/03	0.3	42.35	2	42.18	42.40	-1.7	18,694	-0.01%
2023/05/02	1	42.05	2	42.18	42.50	-1	19,081	-0.01%
2023/04/28	1	42.01	3	42.45	42.45	-2	19,559	-0.01%
2023/04/27	2.8	42.28	0	0.00	42.25	2.8	19,728	0.01%
2023/04/26	3.4	42.18	0.5	42.30	42.35	2.9	19,928	0.01%
2023/04/25	1	42.70	5.9	42.63	42.60	-4.9	20,081	-0.02%
2023/04/24	2.1	42.50	0	0.00	42.65	2.1	20,163	0.01%
2023/04/21	2.1	42.51	5	42.58	42.70	-2.9	20,326	-0.01%
2023/04/20	0	0.00	1.5	42.67	42.95	-1.5	20,474	-0.01%
2023/04/19	1.2	42.83	2	42.75	42.75	-0.8	21,138	0.00%
2023/04/18	3	43.00	2	43.20	43.10	1	21,287	0.00%
2023/04/17	1.1	43.09	37.5	43.00	43.20	-36.4	21,528	-0.17%
2023/04/14	1	42.60	21	43.04	43.15	-20	21,676	-0.09%
2023/04/13	3.1	42.59	10	42.60	42.60	-6.9	21,991	-0.03%
2023/04/12	0.1	42.85	8	42.93	42.95	-8	23,366	-0.03%
2023/04/11	1.1	42.41	0	0.00	42.65	1.1	23,436	0.00%
2023/04/10	0.1	42.50	2.2	42.57	42.55	-2	23,472	-0.01%
2023/04/07	0.1	42.13	10.9	42.22	42.25	-10.8	23,431	-0.05%
2023/04/06	0.2	41.90	0	0.00	42.00	0.2	23,302	0.00%
2023/03/29	5.2	41.60	0	0.00	41.85	5.2	23,677	0.02%
2023/03/28	1	41.70	1.1	41.78	41.55	-0.1	23,992	0.00%
2023/03/27	4.2	41.10	8	41.10	41.35	-3.9	24,166	-0.02%
2023/03/24	1	41.30	0	0.00	41.30	1	24,527	0.00%
2023/03/23	1.6	41.42	1.2	41.43	41.55	0.4	24,585	0.00%
2023/03/22	2	41.18	2.1	41.23	41.35	-0.1	24,551	0.00%
2023/03/21	3.2	40.74	4	40.96	40.75	-0.9	24,426	0.00%
2023/03/20	24	40.24	2.5	40.20	40.20	21.5	24,598	0.09%
2023/03/17	5.5	40.99	4	41.05	41.00	1.5	24,387	0.01%
2023/03/16	23.7	40.64	18.1	40.66	40.50	5.7	24,373	0.02%
2023/03/15	11.1	41.82	0	41.95	41.50	11.1	24,276	0.05%
2023/03/14	15.5	41.59	0.2	41.80	41.55	15.3	24,661	0.06%
2023/03/13	45.1	42.32	1.4	42.34	42.30	43.7	24,935	0.18%
2023/03/10	23.5	42.89	4	42.89	42.70	19.5	25,078	0.08%
2023/03/09	0.2	43.64	0	0.00	43.65	0.2	25,129	0.00%
2023/03/08	7.1	43.46	0	0.00	43.75	7.1	25,940	0.03%
2023/03/07	2.1	43.61	1	43.65	43.75	1.1	26,525	0.00%
2023/03/06	53	43.64	5	43.35	43.60	48	26,702	0.18%
2023/03/03	1	42.90	1	43.00	42.90	0	26,792	0.00%
2023/03/02	1.7	42.76	12.5	43.04	43.00	-10.8	26,977	-0.04%
2023/03/01	19.1	43.02	0.5	43.00	42.75	18.6	27,137	0.07%
2023/02/24	1	43.25	2.7	43.43	43.45	-1.7	26,962	-0.01%
2023/02/23	0	0.00	1.7	43.41	43.30	-1.7	26,909	-0.01%
2023/02/22	1.5	43.32	11	43.35	43.35	-9.5	26,842	-0.04%
2023/02/21	5.1	43.85	21	43.74	43.85	-15.9	26,799	-0.06%
2023/02/20	0	0.00	3	44.35	44.45	-3	26,879	-0.01%
2023/02/17	12.9	43.96	2.2	43.89	44.00	10.7	26,840	0.04%
2023/02/16	2	42.95	2	43.20	43.05	0	26,950	0.00%
2023/02/15	4.2	43.20	1.3	43.33	42.95	2.9	27,722	0.01%
2023/02/14	1	43.55	4	43.38	43.60	-3	27,665	-0.01%
2023/02/13	1.5	42.42	16	42.73	42.90	-14.5	27,674	-0.05%
2023/02/10	1.1	42.48	0	0.00	42.65	1.1	27,777	0.00%
2023/02/09	2	42.68	2	42.60	42.60	0	27,815	0.00%
2023/02/07	2	42.75	0	0.00	42.80	2	27,990	0.01%
2023/02/06	6	42.76	3.2	42.74	42.65	2.8	28,020	0.01%
2023/02/03	5.1	43.36	2	43.55	43.30	3.1	27,859	0.01%
2023/02/02	3	43.95	12.7	43.94	44.05	-9.7	27,739	-0.04%
2023/02/01	0	42.75	3	42.93	43.00	-3	27,346	-0.01%
2023/01/31	0.1	42.63	1	42.75	42.55	-0.9	27,273	0.00%
2023/01/30	10	42.72	6	42.93	42.70	4	27,171	0.01%
2023/01/17	4	41.99	10.9	41.93	42.00	-6.9	26,752	-0.03%
2023/01/16	15	41.90	19	41.97	41.75	-4	26,590	-0.02%
2023/01/13	1	41.85	26	41.91	41.80	-25	27,003	-0.09%
2023/01/12	0	0.00	37	41.77	41.70	-37	27,100	-0.14%
2023/01/11	0.3	41.59	20	41.60	41.40	-19.7	27,226	-0.07%
2023/01/10	1.2	41.50	15.3	41.69	41.70	-14	27,398	-0.05%
2023/01/09	13.1	41.32	18.8	41.52	42.00	-5.7	27,590	-0.02%
2023/01/06	5.5	40.44	13.5	40.44	40.75	-8	27,378	-0.03%
2023/01/05	14.1	40.19	21.8	40.21	40.25	-7.7	28,347	-0.03%
2023/01/04	0	0.00	4	40.03	39.95	-4	28,290	-0.01%
2023/01/03	9.1	39.84	29.6	39.90	39.95	-20.5	28,532	-0.07%
2022/12/30	27.2	40.03	54.6	39.98	40.00	-27.4	28,201	-0.10%
2022/12/29	13	40.15	20	40.23	40.10	-7	26,812	-0.03%
2022/12/28	2.1	40.76	2	40.80	40.65	0.1	27,146	0.00%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/26	6.3	40.98	5	41.10	41.00	1.3	27,657	0.00%
2022/12/23	3	40.50	17	40.77	41.15	-14	28,154	-0.05%
2022/12/22	1	40.40	3	40.08	40.40	-2	28,137	-0.01%
2022/12/21	10.6	40.01	0	0.00	40.00	10.6	28,540	0.04%
2022/12/20	15.4	40.04	2	40.05	40.15	13.4	28,645	0.05%
2022/12/19	3	40.22	0	0.00	40.15	3	28,562	0.01%
2022/12/16	15.1	40.22	0	0.00	40.20	15.1	28,483	0.05%
2022/12/15	7.4	40.58	5	40.60	40.60	2.4	28,536	0.01%
2022/12/14	4.2	40.98	0	0.00	40.90	4.2	28,476	0.01%
2022/12/13	0.2	41.03	3.3	41.20	40.95	-3.1	28,389	-0.01%
2022/12/12	11	40.49	4	40.88	41.00	7	28,282	0.02%
2022/12/09	10.1	40.94	1	41.10	41.10	9.1	28,268	0.03%
2022/12/08	22	40.97	0	0.00	40.75	22	28,141	0.08%
2022/12/07	11	41.31	9	41.25	41.40	2	28,225	0.01%
2022/12/06	16.2	41.90	0	0.00	41.40	16.2	28,216	0.06%
2022/12/05	15.4	42.92	0	0.00	42.85	15.4	27,965	0.06%
2022/12/02	24.3	43.83	0	0.00	44.00	24.3	27,585	0.09%
2022/12/01	14	44.05	16	44.13	44.15	-2	27,673	-0.01%
2022/11/30	33.5	43.76	7.2	43.67	43.55	26.3	27,240	0.10%
2022/11/29	37.1	42.47	9	43.26	43.45	28.1	26,436	0.11%
2022/11/28	1.6	41.87	1	42.10	42.00	0.5	26,038	0.00%
2022/11/25	2.4	42.57	6	42.90	42.55	-3.6	26,098	-0.01%
2022/11/24	3.1	42.64	0	0.00	42.55	3.1	26,129	0.01%
2022/11/23	3	42.28	3	42.47	42.75	0	26,779	0.00%
2022/11/22	2	41.55	3	42.12	42.20	-1	26,833	0.00%
2022/11/21	1	42.00	8.3	42.04	42.10	-7.3	26,610	-0.03%
2022/11/18	3	41.93	12	42.01	41.90	-9	26,485	-0.03%
2022/11/17	1.1	41.18	1	41.20	41.55	0.1	26,412	0.00%
2022/11/16	5	41.82	15	41.97	41.70	-10	26,379	-0.04%
2022/11/15	11	41.95	16	42.29	42.40	-5	26,222	-0.02%
2022/11/14	1.2	41.90	10.3	41.99	41.75	-9.1	25,892	-0.04%
2022/11/11	2	41.35	27.7	41.49	41.90	-25.7	25,414	-0.10%
2022/11/10	4.2	39.65	0	0.00	39.65	4.2	24,727	0.02%
2022/11/09	1	39.90	16	39.96	40.15	-15	24,595	-0.06%
2022/11/08	1	39.70	4	39.70	39.70	-3	24,398	-0.01%
2022/11/07	3	39.42	18.6	39.22	39.55	-15.6	24,294	-0.06%
2022/11/04	0	0.00	2	38.95	38.95	-2	24,403	-0.01%
2022/11/03	7	38.61	7	38.28	38.85	0	24,406	0.00%
2022/11/02	1.1	38.21	5	38.36	38.50	-4	24,309	-0.02%
2022/11/01	1	38.00	4	38.00	38.10	-3	24,291	-0.01%
2022/10/31	3	37.93	1	37.90	37.80	2	24,394	0.01%
2022/10/28	3.1	38.09	1	38.25	38.25	2.1	24,292	0.01%
2022/10/27	5.2	38.65	3	38.82	38.50	2.2	24,119	0.01%
2022/10/26	0.1	38.55	2.7	38.39	38.50	-2.6	24,305	-0.01%
2022/10/25	4.2	37.37	0.5	37.50	37.50	3.7	24,108	0.02%
2022/10/24	0	37.10	32	36.97	37.00	-32	24,068	-0.13%
2022/10/21	99.5	36.74	2	36.55	36.55	97.5	24,012	0.41%
2022/10/20	1.2	37.47	0	0.00	37.85	1.2	23,418	0.00%
2022/10/19	12.3	38.25	0	0.00	38.30	12.3	23,093	0.05%
2022/10/18	2	37.78	2	38.03	38.15	0	22,896	0.00%
2022/10/17	7.2	37.11	1	37.40	37.65	6.2	22,912	0.03%
2022/10/14	18	38.09	2	38.35	37.65	16	22,757	0.07%
2022/10/13	85.9	38.38	1	38.70	37.45	84.9	22,489	0.38%
2022/10/12	1.1	39.21	1	39.75	39.55	0.1	21,438	0.00%
2022/10/11	3	39.70	3	39.60	39.60	0	21,428	0.00%
2022/10/07	4	40.59	0	0.00	40.50	4	21,263	0.02%
2022/10/06	0.1	40.83	0	0.00	40.80	0.1	21,251	0.00%
2022/10/05	8	40.84	12	40.60	40.75	-4	21,353	-0.02%
2022/10/04	1	39.20	0	0.00	39.55	1	21,088	0.00%
2022/10/03	6.5	39.12	7	39.00	39.00	-0.5	20,804	0.00%
2022/09/30	10	39.41	1.2	39.82	39.95	8.8	20,796	0.04%
2022/09/29	1	40.15	0.7	40.18	40.15	0.3	20,805	0.00%
2022/09/28	28.6	39.96	0	0.00	39.80	28.6	20,810	0.14%
2022/09/27	8.1	41.07	1	41.00	40.95	7.1	20,639	0.03%
2022/09/26	7.2	41.26	0	0.00	41.50	7.2	21,366	0.03%
2022/09/23	10	41.90	0.1	42.05	42.10	10	21,834	0.05%
2022/09/22	9.4	41.56	2.1	41.75	41.65	7.3	22,219	0.03%
2022/09/21	8.2	42.64	0	0.00	42.55	8.2	22,120	0.04%
2022/09/20	0.2	43.20	1.1	43.15	43.05	-0.9	22,130	0.00%
2022/09/19	5.3	42.84	0	0.00	42.75	5.3	22,164	0.02%
2022/09/16	1.3	42.74	0	0.00	42.80	1.3	22,159	0.01%
2022/09/15	6	42.65	1	43.30	43.10	5	22,064	0.02%
2022/09/14	11.3	42.68	3	42.90	42.85	8.3	22,111	0.04%
2022/09/13	3.5	43.81	0	0.00	43.65	3.5	22,175	0.02%
2022/09/12	0	0.00	2	44.00	44.05	-2	22,134	-0.01%
2022/09/08	10.1	43.20	0	0.00	43.15	10.1	22,224	0.05%
2022/09/07	20	43.27	0	0.00	43.15	20	22,064	0.09%
2022/09/05	6	44.11	6	43.95	44.05	0	21,726	0.00%
2022/09/02	7	44.11	0	0.00	44.05	7	21,799	0.03%
2022/09/01	1.2	44.14	0	0.00	44.55	1.2	21,565	0.01%
2022/08/31	3.1	44.41	0	0.00	44.55	3.1	21,355	0.01%
2022/08/30	40.6	44.67	0	0.00	44.45	40.6	21,176	0.19%
2022/08/29	3.1	45.61	0	45.80	45.60	3.1	20,453	0.02%
2022/08/26	0.4	46.85	0	0.00	46.75	0.4	20,276	0.00%
2022/08/25	10.2	46.55	0	0.00	46.55	10.2	20,411	0.05%
2022/08/24	1	46.30	0	0.00	46.35	1	20,674	0.00%
2022/08/23	0	46.53	0	0.00	46.35	0	21,202	0.00%
2022/08/22	0.3	47.19	5	47.10	46.85	-4.7	21,431	-0.02%
2022/08/18	3	47.10	2	47.10	47.25	1	22,138	0.00%
2022/08/17	0	0.00	20	47.25	47.45	-20	22,675	-0.09%
2022/08/16	3	47.18	2	47.18	47.10	1	22,832	0.00%
2022/08/15	1.2	47.36	1	47.25	47.30	0.2	22,986	0.00%
2022/08/12	0.5	47.20	0	0.00	47.25	0.5	23,091	0.00%
2022/08/11	4	46.98	12.2	47.01	47.20	-8.2	23,318	-0.04%
2022/08/10	3.2	46.04	0	0.00	46.40	3.2	23,541	0.01%
2022/08/09	2	46.10	4	46.20	46.10	-2	23,832	-0.01%
2022/08/08	3	46.10	0	45.65	46.15	3	24,081	0.01%
2022/08/05	1	45.65	4.1	45.53	45.75	-3.1	24,454	-0.01%
2022/08/04	2.2	44.80	3	45.00	44.85	-0.8	24,900	0.00%
2022/08/03	1.1	44.76	0	0.00	44.95	1.1	25,328	0.00%
2022/08/02	10.1	44.72	2	45.15	44.85	8.1	25,763	0.03%
2022/08/01	2.1	45.40	0	0.00	45.45	2.1	25,797	0.01%
2022/07/29	7.1	45.67	0.2	45.75	45.50	6.8	25,923	0.03%
2022/07/28	5	45.75	1	45.50	45.80	4	26,137	0.02%
2022/07/27	2.6	45.14	4	45.08	45.25	-1.4	26,025	-0.01%
2022/07/26	1	45.55	0.1	45.55	45.60	0.9	25,939	0.00%
2022/07/25	1.1	45.03	25	45.47	45.55	-23.9	25,920	-0.09%
2022/07/22	2.2	44.87	6	44.95	45.00	-3.8	26,096	-0.01%
2022/07/21	30	44.49	23	44.34	45.05	7	25,997	0.03%
2022/07/20	11	45.12	11	45.09	44.90	0	25,840	0.00%
2022/07/19	5	45.01	0	0.00	44.95	5	25,852	0.02%
2022/07/18	7.1	45.13	2	45.20	45.20	5.1	25,908	0.02%
2022/07/15	5.2	44.21	0	0.00	44.15	5.2	25,818	0.02%
2022/07/14	0	45.35	1	45.45	45.00	-1	25,713	0.00%
2022/07/13	11.1	45.36	4	45.33	45.50	7.1	25,681	0.03%
2022/07/12	1.1	43.97	0	0.00	43.80	1.1	25,547	0.00%
2022/07/11	0	0.00	6.6	44.95	45.05	-6.6	25,405	-0.03%
2022/07/08	3.1	45.29	0	0.00	44.80	3.1	25,391	0.01%
2022/07/07	17.1	44.97	1	44.70	45.05	16.1	25,204	0.06%
2022/07/06	20	45.50	2	45.05	44.95	18	24,767	0.07%
2022/07/05	4	46.45	12.2	46.92	46.75	-8.2	24,464	-0.03%
2022/07/04	18.2	45.50	8	45.89	45.50	10.2	24,130	0.04%
2022/07/01	18	50.16	0	0.00	49.70	18	23,435	0.08%
2022/06/30	16	51.24	0	0.00	50.90	16	22,938	0.07%
2022/06/29	10.1	52.65	0	0.00	52.80	10.1	22,573	0.04%
2022/06/28	3	53.53	0	0.00	53.80	3	22,282	0.01%
2022/06/27	0	53.70	2	53.85	53.50	-2	22,246	-0.01%
2022/06/24	1	53.30	1	53.40	53.40	0	22,146	0.00%
2022/06/23	1	52.60	2	52.70	53.00	-1	22,070	0.00%
2022/06/22	2	53.45	0	0.00	53.00	2	21,859	0.01%
2022/06/21	0	54.30	9	53.64	54.20	-9	21,818	-0.04%
2022/06/20	16	51.97	0	0.00	51.80	16	21,646	0.07%
2022/06/17	2	52.80	0	0.00	53.00	2	21,328	0.01%
2022/06/16	0	0.00	12	53.60	53.70	-12	21,114	-0.06%
2022/06/15	0	0.00	15	53.73	53.60	-15	21,307	-0.07%
2022/06/13	9	53.34	0	0.00	53.80	9	21,737	0.04%
2022/06/10	3	54.30	1	54.60	54.80	2	21,637	0.01%
2022/06/09	4	54.80	0	0.00	54.80	4	21,695	0.02%
2022/06/08	0	0.00	5	54.90	54.80	-5	21,644	-0.02%
2022/06/07	0	0.00	1.3	54.57	54.80	-1.3	21,762	-0.01%
2022/06/06	3.1	54.27	0.1	54.50	54.80	3	21,784	0.01%
2022/06/02	1	54.40	9	54.59	54.50	-8	22,417	-0.04%
2022/06/01	16	54.73	1	55.00	54.70	15	22,979	0.07%
2022/05/31	1.1	54.29	11	54.90	55.70	-9.9	22,896	-0.04%
2022/05/30	1	53.71	8	53.59	54.00	-7	22,429	-0.03%
2022/05/27	2	52.35	17.1	52.55	52.60	-15.1	22,288	-0.07%
2022/05/26	15	51.87	5	52.28	51.50	10	22,215	0.05%
2022/05/25	18.9	51.10	1	51.40	51.40	17.9	22,592	0.08%
2022/05/24	8.1	52.16	0	0.00	52.00	8.1	22,536	0.04%
2022/05/23	14	52.38	1	52.00	52.30	13	22,330	0.06%
2022/05/20	2	53.00	1	53.10	52.90	1	22,422	0.00%
2022/05/19	3	52.80	1	53.10	52.70	2	22,386	0.01%
2022/05/18	9.2	53.05	8.2	53.87	54.10	1	22,267	0.00%
2022/05/17	13	52.66	3	52.63	52.60	10	22,037	0.05%
2022/05/16	4.1	53.32	3	52.93	53.20	1.1	21,829	0.01%
2022/05/13	2.2	54.15	3	54.00	54.30	-0.8	21,687	0.00%
2022/05/12	16.4	55.26	5	54.80	54.10	11.4	21,631	0.05%
2022/05/11	10.3	56.61	0.4	56.90	56.20	9.9	21,071	0.05%
2022/05/10	2.2	57.83	0	0.00	58.00	2.2	20,754	0.01%
2022/05/09	7.6	58.85	20.4	59.09	58.70	-12.8	20,458	-0.06%
2022/05/06	0.1	61.34	1	61.10	61.20	-0.9	20,385	0.00%
2022/05/05	3.1	62.54	6	63.03	62.30	-2.9	20,764	-0.01%
2022/05/04	0	0.00	1.4	62.60	62.90	-1.4	20,627	-0.01%
2022/05/03	0	62.16	0	0.00	62.30	0	21,465	0.00%
2022/04/29	0	0.00	6	62.53	62.50	-6	21,850	-0.03%
2022/04/28	9.1	61.63	0	0.00	62.10	9.1	22,381	0.04%
2022/04/27	1.1	62.33	3	62.30	62.00	-1.9	22,558	-0.01%
2022/04/26	0	0.00	2	63.90	64.00	-2	22,855	-0.01%
2022/04/25	4.3	63.03	13	63.12	63.80	-8.7	23,163	-0.04%
2022/04/22	1.1	63.50	0	0.00	64.20	1.1	23,431	0.00%
2022/04/21	0	63.30	1	63.30	63.90	-1	24,414	0.00%
2022/04/20	1	63.10	0	0.00	63.90	1	25,839	0.00%
2022/04/19	0	0.00	1.3	63.41	62.70	-1.3	26,378	0.00%
2022/04/18	2.1	62.72	12	63.32	62.80	-9.9	27,777	-0.04%
2022/04/15	8.2	63.98	12	64.18	64.00	-3.8	27,751	-0.01%
2022/04/13	0	0.00	20	65.32	65.40	-20	27,974	-0.07%
2022/04/12	0	0.00	0	64.70	64.90	0	27,981	0.00%
2022/04/11	6	64.47	5	65.12	64.80	1	28,013	0.00%
2022/04/08	17	64.79	4	64.73	65.00	13	28,067	0.05%
2022/04/07	2.2	65.01	11	65.28	64.80	-8.8	28,116	-0.03%
2022/04/06	12	64.93	3	65.20	65.50	9	28,488	0.03%
2022/04/01	9	64.86	2	64.85	65.00	7	28,650	0.02%
2022/03/31	0.2	64.50	9	64.30	64.50	-8.8	28,580	-0.03%
2022/03/30	0	0.00	10.1	64.30	64.40	-10.1	28,688	-0.04%
2022/03/28	6	62.73	0	0.00	63.30	6	28,632	0.02%
2022/03/25	7.3	63.51	2.3	63.71	63.50	5	28,679	0.02%
2022/03/24	24.3	63.77	9	64.00	64.30	15.3	28,745	0.05%
2022/03/23	3	64.63	30	64.74	64.80	-27	28,715	-0.09%
2022/03/22	1	63.40	2	63.30	63.60	-1	28,460	0.00%
2022/03/21	0	63.40	6	63.48	63.60	-6	28,562	-0.02%
2022/03/18	25	63.62	16	63.63	63.30	9	28,550	0.03%
2022/03/17	0.2	63.00	16.2	62.85	63.10	-16	28,392	-0.06%
2022/03/16	17.2	61.76	2	61.95	62.00	15.2	28,028	0.05%
2022/03/15	3.1	61.07	17	61.00	61.30	-13.9	27,888	-0.05%
2022/03/14	28	61.05	12	61.01	61.20	16	27,942	0.06%
2022/03/11	13.1	60.51	1	60.50	60.30	12.1	28,019	0.04%
2022/03/10	2.1	59.80	20.1	60.08	60.30	-18	28,069	-0.06%
2022/03/09	3	59.13	20	59.05	59.00	-17	27,951	-0.06%
2022/03/08	20.4	58.24	10	58.32	58.50	10.4	27,980	0.04%
2022/03/07	17.4	59.24	21.3	59.62	59.40	-3.9	27,493	-0.01%
2022/03/04	5.3	61.31	0	0.00	61.20	5.3	27,369	0.02%
2022/03/03	2.9	62.13	2	62.10	62.10	0.9	27,473	0.00%
2022/03/02	0.1	62.20	0	0.00	62.00	0.1	28,000	0.00%
2022/03/01	7.3	61.95	15	62.10	62.60	-7.7	28,021	-0.03%
2022/02/25	16	62.35	45.3	61.95	62.30	-29.3	27,836	-0.11%
2022/02/24	11.1	62.77	6.3	62.92	63.00	4.8	27,194	0.02%
2022/02/23	5	63.70	0	0.00	63.70	5	26,972	0.02%
2022/02/22	10.2	63.48	4	63.45	63.70	6.2	27,302	0.02%
2022/02/21	9.1	64.24	1	64.50	64.60	8.1	27,870	0.03%
2022/02/18	13	64.32	0.1	64.60	64.60	12.9	28,908	0.04%
2022/02/17	0.1	64.78	30	64.73	64.70	-29.9	28,921	-0.10%
2022/02/16	3	64.33	6	64.62	64.80	-3	29,058	-0.01%
2022/02/15	4.8	64.48	1	64.50	64.30	3.8	29,080	0.01%
2022/02/14	11.1	63.91	13	64.10	64.20	-1.9	28,997	-0.01%
2022/02/11	2.1	65.32	0	0.00	65.60	2.1	28,556	0.01%
2022/02/10	6	65.15	1.1	65.41	65.80	4.9	28,542	0.02%
2022/02/09	21.5	65.71	13.7	65.92	66.00	7.9	28,438	0.03%
2022/02/08	14.2	66.20	21	65.98	66.00	-6.8	28,310	-0.02%
2022/02/07	6.3	65.44	16	64.89	65.70	-9.7	28,037	-0.03%
2022/01/26	17.7	63.35	28	63.26	63.30	-10.3	27,436	-0.04%
2022/01/25	32.8	62.85	0	0.00	63.00	32.8	27,281	0.12%
2022/01/24	2.3	63.75	3.5	64.31	64.30	-1.2	26,533	0.00%
2022/01/21	11.1	64.66	2.8	64.37	64.40	8.2	26,308	0.03%
2022/01/20	9.2	65.73	6	65.42	65.80	3.2	25,817	0.01%
2022/01/19	16	66.06	66.2	66.27	66.10	-50.2	25,418	-0.20%
2022/01/18	29	66.78	50.8	66.42	66.90	-21.8	25,119	-0.09%
2022/01/17	46.2	66.98	78	67.42	66.50	-31.8	24,722	-0.13%
2022/01/14	25.2	67.46	21	67.11	67.70	4.2	24,258	0.02%
2022/01/13	47.5	66.64	150.7	67.03	67.40	-103.2	23,316	-0.44%	大賣/鉅額交易
2022/01/12	69.8	64.54	22.3	64.32	64.70	47.5	21,953	0.22%
2022/01/11	34	63.62	29	63.94	64.50	5	21,511	0.02%
2022/01/10	0.1	62.00	0	0.00	62.10	0.1	20,409	0.00%
2022/01/07	22.5	62.01	2	62.00	62.00	20.5	20,966	0.10%
2022/01/06	0	0.00	3	62.00	62.00	-3	20,926	-0.01%
2022/01/05	5	61.60	1	61.70	61.90	4	21,025	0.02%
2022/01/04	6	61.63	0	0.00	62.00	6	21,301	0.03%
2022/01/03	20	62.35	0	0.00	61.60	20	21,247	0.09%
2021/12/30	2.2	62.80	5	62.60	62.50	-2.9	21,312	-0.01%
2021/12/29	5.2	63.01	8	63.05	63.00	-2.8	21,562	-0.01%
2021/12/28	0	0.00	38	62.11	62.30	-38	21,270	-0.18%
2021/12/27	0	0.00	3	61.40	61.30	-3	21,022	-0.01%
2021/12/24	3	61.03	1	61.10	61.10	2	21,269	0.01%
2021/12/23	4	60.20	3.3	60.32	60.50	0.7	21,191	0.00%
2021/12/22	0.1	60.22	0	0.00	60.30	0.1	21,569	0.00%
2021/12/21	5	59.94	0	0.00	60.30	5	21,880	0.02%
2021/12/20	12	59.95	0	0.00	59.90	12	22,127	0.05%
2021/12/17	2	60.40	3	60.43	60.50	-1	22,128	0.00%
2021/12/16	5	60.00	5	60.30	60.30	0	22,181	0.00%
2021/12/15	8	59.90	6	60.00	59.80	2	23,144	0.01%
2021/12/14	4	60.28	2.4	60.20	60.20	1.6	23,418	0.01%
2021/12/13	3	60.90	1	61.40	60.70	2	23,489	0.01%
2021/12/10	3	60.43	1.5	60.63	60.50	1.5	23,478	0.01%
2021/12/09	2	60.50	0.5	60.60	60.70	1.5	23,745	0.01%
2021/12/08	2	60.70	2	60.80	60.70	0	24,282	0.00%
2021/12/07	1.2	59.79	0	0.00	60.70	1.2	24,250	0.00%
2021/12/06	1	60.00	0	0.00	60.00	1	24,185	0.00%
2021/12/03	0	0.00	1	60.00	59.90	-1	24,450	0.00%
2021/12/02	1.1	59.31	0	0.00	59.50	1.1	24,487	0.00%
2021/12/01	2	59.46	0	0.00	59.90	2	24,530	0.01%
2021/11/30	3.1	59.34	5	59.50	60.00	-1.9	24,737	-0.01%
2021/11/29	3	59.40	1	59.20	59.30	2	24,589	0.01%
2021/11/26	18.3	60.31	0	0.00	60.20	18.3	24,564	0.07%
2021/11/25	2	61.00	1	61.00	61.60	1	24,616	0.00%
2021/11/24	2	61.20	21	61.70	61.10	-19	25,499	-0.07%
2021/11/23	13	60.85	4.6	61.33	60.80	8.4	26,165	0.03%
2021/11/22	17	61.13	1	61.20	61.10	16	26,300	0.06%
2021/11/19	7.8	62.19	13.2	62.17	61.80	-5.4	26,148	-0.02%
2021/11/18	29.5	63.08	33.9	62.72	63.00	-4.4	26,009	-0.02%
2021/11/17	10.2	61.00	18.8	61.58	62.20	-8.6	25,582	-0.03%
2021/11/16	0	0.00	7	59.81	60.00	-7	24,753	-0.03%
2021/11/15	3	59.80	8	59.79	59.70	-5	25,028	-0.02%
2021/11/12	3.5	58.99	17.4	58.87	58.90	-13.9	25,037	-0.06%
2021/11/11	3	58.37	0	0.00	58.60	3	25,109	0.01%
2021/11/10	0	0.00	7	58.50	58.60	-7	25,537	-0.03%
2021/11/09	2	58.50	1	58.60	58.50	1	25,888	0.00%
2021/11/05	2	58.10	11	58.23	58.50	-9	26,758	-0.03%
2021/11/04	3	58.20	1	58.20	57.90	2	26,864	0.01%
2021/11/03	1	57.50	1	57.60	57.60	0	27,081	0.00%
2021/11/02	6	57.73	0	0.00	57.40	6	27,239	0.02%
2021/11/01	9.1	57.89	0	0.00	57.60	9.1	27,260	0.03%
2021/10/29	5.1	57.86	6	57.75	58.10	-0.9	27,334	0.00%
2021/10/28	6.1	58.21	0	0.00	58.10	6.1	27,308	0.02%
2021/10/27	3	58.50	0	0.00	58.70	3	27,635	0.01%
2021/10/26	1.1	58.80	1	59.00	59.10	0.1	27,866	0.00%
2021/10/25	0	0.00	9	58.51	58.40	-9	28,078	-0.03%
2021/10/22	1	58.50	0.3	58.40	58.30	0.7	29,110	0.00%
2021/10/21	0	0.00	7	58.94	58.70	-7	29,638	-0.02%
2021/10/20	0.1	58.30	1.5	58.27	58.30	-1.4	30,673	0.00%
2021/10/19	1.7	58.61	1.6	58.96	58.40	0.2	31,486	0.00%
2021/10/18	3	58.70	1	58.90	58.70	2	32,501	0.01%
2021/10/15	0.3	58.00	14	58.04	58.30	-13.7	32,787	-0.04%
2021/10/14	3.4	56.58	1.6	56.42	56.60	1.7	33,317	0.01%
2021/10/13	6	56.08	2	56.50	56.20	4	33,994	0.01%
2021/10/12	16	55.95	1	56.10	56.40	15	34,767	0.04%
2021/10/08	1.1	57.02	0	0.00	57.10	1.1	35,161	0.00%
2021/10/07	6.4	57.18	5	57.40	57.10	1.4	35,822	0.00%
2021/10/06	28.1	56.78	0	0.00	57.10	28.1	36,388	0.08%
2021/10/05	7.8	55.91	1	56.00	56.40	6.8	37,311	0.02%
2021/10/04	7.3	56.72	2	56.61	56.60	5.3	37,369	0.01%
2021/10/01	8.1	56.95	36	56.74	56.90	-27.9	37,567	-0.07%
2021/09/30	0	0.00	4	57.80	57.90	-4	37,394	-0.01%
2021/09/29	16	57.96	4	57.98	58.00	12	37,382	0.03%
2021/09/28	1	58.70	9	58.92	59.00	-8	37,072	-0.02%
2021/09/24	1	57.70	3	57.73	57.80	-2	36,647	-0.01%
2021/09/23	1	57.10	2	57.35	57.50	-1	36,726	0.00%
2021/09/22	10.2	56.66	0	0.00	56.80	10.2	36,863	0.03%
2021/09/17	2	59.20	0	0.00	58.90	2	35,916	0.01%
2021/09/16	2	59.80	2	60.10	59.70	0	35,754	0.00%
2021/09/15	2	59.70	13	59.58	59.50	-11	35,725	-0.03%
2021/09/14	18	59.97	0	0.00	59.80	18	36,050	0.05%
2021/09/13	16.2	59.84	7	59.94	59.90	9.2	35,934	0.03%
2021/09/10	2	59.30	3.7	58.84	59.20	-1.7	36,179	0.00%
2021/09/09	5	58.36	0.2	58.50	58.70	4.8	36,410	0.01%
2021/09/08	2	58.45	2	58.30	58.50	0	36,458	0.00%
2021/09/07	4	59.20	3	59.10	59.20	1	36,413	0.00%
2021/09/06	0	0.00	9	59.16	59.20	-9	36,440	-0.02%
2021/09/03	4	59.43	27	59.53	59.60	-23	36,509	-0.06%
2021/09/02	2.1	58.50	3	58.67	58.70	-0.9	36,261	0.00%
2021/09/01	4	59.83	3	59.53	59.20	1	36,128	0.00%
2021/08/31	44	59.51	36	58.93	59.60	8	35,983	0.02%
2021/08/30	0	0.00	11	59.09	59.50	-11	35,573	-0.03%
2021/08/27	2	57.70	14	57.07	57.70	-12	34,791	-0.03%
2021/08/26	14	55.96	2	56.20	56.00	12	34,212	0.04%
2021/08/25	0.1	55.80	2	55.80	56.00	-1.9	34,213	-0.01%
2021/08/24	2	55.20	32	55.32	55.80	-30	34,194	-0.09%
2021/08/23	1	55.00	11.3	54.58	55.10	-10.3	34,292	-0.03%
2021/08/20	5	53.46	6	53.90	53.70	-1	34,591	0.00%
2021/08/19	0.2	54.13	0	0.00	53.80	0.2	35,416	0.00%
2021/08/18	3	54.17	24	54.08	54.40	-21	35,187	-0.06%
2021/08/17	0.4	54.50	0	0.00	54.70	0.4	35,285	0.00%
2021/08/16	33.3	54.48	3	54.47	54.30	30.3	35,474	0.09%
2021/08/13	4	55.40	1.6	55.06	55.00	2.4	36,182	0.01%
2021/08/12	9	56.29	0	0.00	56.00	9	36,421	0.02%
2021/08/11	2	55.80	14	55.88	56.00	-12	37,296	-0.03%
2021/08/10	1	55.10	0	0.00	54.90	1	37,950	0.00%
2021/08/09	1	55.00	0	0.00	55.20	1	38,888	0.00%
2021/08/06	7	55.07	0	0.00	55.10	7	39,246	0.02%
2021/08/05	0	0.00	1	55.20	55.20	-1	40,324	0.00%
2021/08/04	14	55.33	30	55.57	55.20	-16	42,419	-0.04%
2021/08/03	8	55.30	3.2	55.50	55.40	4.8	44,489	0.01%
2021/08/02	0.4	55.53	12	55.36	55.80	-11.6	45,914	-0.03%
2021/07/30	1.2	54.08	3	54.00	54.30	-1.8	46,113	0.00%
2021/07/29	7.6	54.11	12	54.27	54.80	-4.4	46,829	-0.01%
2021/07/28	18	53.64	26	54.00	53.80	-8	47,764	-0.02%
2021/07/27	38	55.40	3	55.50	55.00	35	47,571	0.07%
2021/07/26	71	57.16	3	58.57	56.20	68	48,078	0.14%
2021/07/23	6	60.05	38.5	60.16	60.30	-32.5	47,224	-0.07%
2021/07/22	4.1	59.63	24.5	59.84	60.10	-20.4	46,760	-0.04%
2021/07/21	75	58.27	13	58.28	58.30	62	46,106	0.13%
2021/07/20	18.2	58.15	26	58.39	57.90	-7.8	46,010	-0.02%
2021/07/19	17	59.95	3	59.53	59.70	14	45,057	0.03%
2021/07/16	11.3	58.69	37	59.35	59.80	-25.7	44,842	-0.06%
2021/07/15	9.1	57.99	8	58.23	58.10	1.1	44,376	0.00%
2021/07/14	4.3	56.76	18.8	57.06	57.00	-14.5	44,314	-0.03%
2021/07/13	16.3	56.34	6	56.57	56.10	10.3	44,523	0.02%
2021/07/12	9.4	56.04	24.9	55.91	55.70	-15.5	44,050	-0.04%
2021/07/09	3	53.93	1	53.70	53.80	2	43,356	0.00%
2021/07/08	30	54.49	8	54.55	54.40	22	43,206	0.05%
2021/07/07	2.1	53.80	0	0.00	54.00	2.1	43,295	0.00%
2021/07/06	1	54.20	9	54.30	54.10	-8	43,898	-0.02%
2021/07/05	0.1	54.00	1	54.20	54.20	-0.9	44,023	0.00%
2021/07/02	0.2	53.70	1	54.00	53.90	-0.8	44,053	0.00%
2021/07/01	2	54.20	0	0.00	53.90	2	44,129	0.00%
2021/06/29	0	0.00	1	53.80	53.70	-1	44,258	0.00%
2021/06/28	2.1	54.10	0	0.00	54.30	2.1	44,316	0.00%
2021/06/25	0.1	54.30	31	54.38	54.30	-31	44,617	-0.07%
2021/06/24	2	53.65	3	53.67	53.80	-1	44,881	0.00%
2021/06/23	2	53.35	23	53.96	54.10	-21	45,398	-0.05%
2021/06/22	0	0.00	2	52.65	52.60	-2	45,248	0.00%
2021/06/21	47	52.13	2	52.20	52.00	45	45,507	0.10%
2021/06/18	5	53.42	4	53.60	53.60	1	45,701	0.00%
2021/06/16	2	54.20	1.2	54.23	54.30	0.8	46,507	0.00%
2021/06/15	0	0.00	1	54.50	54.30	-1	46,545	0.00%
2021/06/11	4	54.73	1	54.50	54.50	3	46,897	0.01%
2021/06/10	0	0.00	6	54.53	54.70	-6	46,959	-0.01%
2021/06/09	10.2	53.91	1	54.10	54.30	9.2	47,718	0.02%
2021/06/07	7	54.21	19	54.61	54.70	-12	49,977	-0.02%
2021/06/04	13.1	54.90	14	55.00	55.00	-0.9	50,528	0.00%
2021/06/03	9.2	55.85	1	55.70	55.80	8.2	51,515	0.02%
2021/06/02	4	56.13	2.2	56.15	56.30	1.8	51,779	0.00%
2021/06/01	2	56.10	6	55.85	55.80	-4	51,618	-0.01%
2021/05/31	6	55.77	3	55.93	55.90	3	51,771	0.01%
2021/05/28	12.3	55.40	19	55.47	55.50	-6.7	51,748	-0.01%
2021/05/27	10.2	53.20	2	53.30	54.40	8.2	51,388	0.02%
2021/05/26	6	54.02	13	54.18	54.40	-7	51,390	-0.01%
2021/05/25	8	54.21	24	54.59	54.30	-16	52,113	-0.03%
2021/05/24	21	53.59	9	53.84	53.90	12	52,112	0.02%
2021/05/21	28	53.66	32	54.95	54.20	-4	52,164	-0.01%
2021/05/20	22	53.82	3	53.77	53.30	19	51,138	0.04%
2021/05/19	12.5	54.06	28.1	54.14	54.30	-15.6	50,805	-0.03%
2021/05/18	3	53.17	176	52.61	53.50	-173	50,042	-0.35%	大賣/鉅額交易
2021/05/17	39.5	49.20	14	49.26	48.65	25.5	49,415	0.05%
2021/05/14	5	51.52	3	52.07	51.50	2	48,429	0.00%
2021/05/13	42.1	51.41	120.2	51.42	51.10	-78.1	47,837	-0.16%	大賣/
2021/05/12	35.3	53.52	32	52.77	52.30	3.3	46,707	0.01%
2021/05/11	30	56.59	47	57.62	56.60	-17	44,799	-0.04%
2021/05/10	9.1	57.11	70.2	57.67	58.20	-61.1	42,722	-0.14%
2021/05/07	0	0.00	10	55.17	55.10	-10	41,585	-0.02%
2021/05/06	26	54.41	28	54.79	54.40	-2	41,421	0.00%
2021/05/05	7	53.03	16	53.14	53.60	-9	40,596	-0.02%
2021/05/04	24	51.48	55.4	51.61	51.70	-31.4	39,590	-0.08%
2021/05/03	30	53.48	30.8	53.36	52.60	-0.8	38,914	0.00%
2021/04/29	15.4	52.43	6.8	52.40	52.30	8.6	38,083	0.02%
2021/04/28	20	53.00	4	53.20	53.00	16	37,858	0.04%
2021/04/27	7.1	52.56	22	52.77	52.90	-14.9	37,854	-0.04%
2021/04/26	2	51.40	18.4	52.14	52.10	-16.4	37,332	-0.04%
2021/04/23	0.5	50.44	24	50.81	50.90	-23.5	37,028	-0.06%
2021/04/22	12	50.80	18	51.34	50.70	-6	37,188	-0.02%
2021/04/21	4	50.55	10	50.66	50.90	-6	36,739	-0.02%
2021/04/20	50.2	51.18	3.3	51.16	51.40	46.9	36,446	0.13%
2021/04/19	12.1	50.71	21.5	51.36	51.60	-9.4	36,139	-0.03%
2021/04/16	0.1	49.65	4	49.39	49.85	-3.9	35,728	-0.01%
2021/04/15	6	49.54	36.5	49.46	49.80	-30.5	36,111	-0.08%
2021/04/14	22	48.60	4	48.56	48.55	18	35,836	0.05%
2021/04/13	15	49.27	7	49.59	49.00	8	35,813	0.02%
2021/04/12	24	48.88	15.2	48.78	48.80	8.8	35,490	0.02%
2021/04/09	2	47.15	3.4	47.21	47.25	-1.4	34,922	0.00%
2021/04/08	5.2	47.70	26	47.65	47.65	-20.8	34,974	-0.06%
2021/04/07	8	47.70	4.3	47.67	48.00	3.7	35,423	0.01%
2021/04/06	1	47.90	0	0.00	48.00	1	35,289	0.00%
2021/04/01	1	47.95	2.1	47.98	47.95	-1.1	35,054	0.00%
2021/03/31	5	47.90	3	48.12	47.95	2	34,785	0.01%
2021/03/30	10	47.66	0.2	47.90	48.00	9.8	34,421	0.03%
2021/03/29	5	47.95	22	48.01	48.00	-17	34,025	-0.05%
2021/03/26	0	0.00	15	47.40	47.60	-15	33,554	-0.04%
2021/03/25	1.1	46.87	35	46.92	46.85	-33.9	32,936	-0.10%
2021/03/24	5.2	46.40	8	46.43	46.50	-2.8	32,734	-0.01%
2021/03/23	16	46.67	35	46.82	46.80	-19	32,299	-0.06%
2021/03/22	2	44.80	1	45.40	45.60	1	31,355	0.00%
2021/03/19	32.3	44.80	6	45.18	44.60	26.3	31,210	0.08%
2021/03/18	4	45.59	10	45.61	45.45	-6	30,492	-0.02%
2021/03/17	24.1	45.89	3	45.75	45.80	21.1	30,786	0.07%
2021/03/16	2	46.30	11	46.36	46.45	-9	30,652	-0.03%
2021/03/15	20	46.74	18	46.79	46.70	2	30,476	0.01%
2021/03/12	11	45.89	11	45.98	45.90	0	29,745	0.00%
2021/03/11	117.1	45.90	22	45.86	45.75	95.1	29,369	0.32%	大買/
2021/03/10	28	44.49	14.1	44.45	44.55	13.9	27,637	0.05%
2021/03/09	54.1	44.20	39.4	44.10	44.30	14.7	27,111	0.05%
2021/03/08	10	43.04	1	43.30	42.90	9	26,040	0.03%
2021/03/05	4	42.38	1	42.00	42.55	3	25,732	0.01%
2021/03/04	15	42.05	1	42.10	42.35	14	26,329	0.05%
2021/03/03	2	42.53	14	42.49	42.55	-12	26,140	-0.05%
2021/03/02	5.1	42.64	2	42.65	41.90	3.1	25,848	0.01%
2021/02/26	10	42.44	0	0.00	41.95	10	25,574	0.04%
2021/02/25	6	43.43	26	43.46	43.60	-20	24,484	-0.08%
2021/02/24	0	0.00	8	42.95	42.65	-8	23,685	-0.03%
2021/02/23	0.1	42.30	9.1	42.37	42.70	-9	23,411	-0.04%
2021/02/22	1.1	41.95	6.1	42.05	42.05	-5.1	23,044	-0.02%
2021/02/19	2	41.85	0	0.00	41.85	2	23,212	0.01%
2021/02/18	31.3	42.39	1	42.30	42.20	30.3	23,510	0.13%
2021/02/17	0.4	41.88	13	41.50	41.95	-12.6	23,256	-0.05%
2021/02/05	10	40.60	1	40.95	40.60	9	22,569	0.04%
2021/02/04	1	40.45	2	40.60	40.70	-1	22,690	0.00%
2021/02/03	1	40.30	0	0.00	40.30	1	23,248	0.00%
2021/02/01	11	39.95	100	39.95	39.90	-89	23,619	-0.38%
2021/01/29	3	39.95	5	39.95	39.90	-2	23,454	-0.01%
2021/01/28	14	40.20	0	0.00	40.10	14	23,051	0.06%
2021/01/27	2.1	40.60	0	0.00	40.50	2.1	22,758	0.01%
2021/01/26	3	40.52	13	40.63	40.50	-10	22,636	-0.04%
2021/01/25	7	41.00	0	0.00	41.00	7	22,281	0.03%
2021/01/22	9	40.56	10	40.70	40.55	-1	22,278	0.00%
2021/01/21	12	40.71	3	40.95	40.65	9	22,163	0.04%
2021/01/20	7	40.95	40	40.80	40.65	-33	22,023	-0.15%
2021/01/19	10.5	41.40	0	0.00	41.35	10.5	21,456	0.05%
2021/01/18	1	41.25	0	0.00	41.20	1	21,418	0.00%
2021/01/15	5.1	41.97	0	0.00	41.80	5.1	21,144	0.02%
2021/01/13	10	42.40	3	42.42	42.40	7	20,773	0.03%
2021/01/12	27	42.36	0	0.00	42.30	27	20,539	0.13%
2021/01/11	26.1	42.51	52	42.80	42.60	-26	20,111	-0.13%
2021/01/08	31	42.23	42	42.54	42.85	-11	19,630	-0.06%
2021/01/07	2	41.85	4.8	41.87	41.90	-2.8	19,033	-0.01%
2021/01/06	30	41.95	2	42.03	41.55	28	18,772	0.15%
2021/01/04	1	42.19	0.1	41.85	42.05	1	18,450	0.01%
2020/12/31	0.1	42.18	10	42.28	42.25	-9.9	18,361	-0.05%
2020/12/30	28	42.00	13	42.02	42.20	15	18,042	0.08%
2020/12/29	2	41.45	1	41.50	41.35	1	17,439	0.01%
2020/12/28	0	0.00	3	41.20	41.30	-3	17,426	-0.02%
2020/12/25	16	41.00	0	0.00	41.15	16	17,445	0.09%
2020/12/24	25	41.01	16	41.06	41.00	9	17,480	0.05%
2020/12/23	3	40.95	0	0.00	40.95	3	17,482	0.02%
2020/12/22	1	41.05	30	41.35	41.05	-29	17,563	-0.17%
2020/12/21	10	41.33	7.8	41.19	41.55	2.2	17,838	0.01%
2020/12/18	1	41.05	0	0.00	41.20	1	17,909	0.01%
2020/12/16	0	0.00	2.1	41.35	41.55	-2.1	18,034	-0.01%
2020/12/15	10	41.10	13	41.05	41.10	-3	18,107	-0.02%
2020/12/14	5.1	42.05	1	42.05	41.80	4.1	18,052	0.02%
2020/12/11	69	41.90	9	41.83	41.95	60	17,874	0.34%
2020/12/10	0	0.00	11.3	41.24	41.45	-11.3	17,252	-0.07%
2020/12/09	4	40.65	14	41.00	41.00	-10	16,918	-0.06%
2020/12/08	2.1	40.55	22.4	40.59	40.95	-20.3	16,800	-0.12%
2020/12/07	11	40.60	9	40.88	40.95	2	16,625	0.01%
2020/12/04	1	40.30	2	40.55	40.75	-1	16,401	-0.01%
2020/12/03	14.1	40.38	3	40.35	40.30	11.1	16,082	0.07%
2020/12/02	10	40.50	0	0.00	40.50	10	15,847	0.06%
2020/12/01	1	40.65	1	40.55	40.70	0	15,754	0.00%
2020/11/30	20.1	40.97	43	41.35	40.40	-23	15,706	-0.15%
2020/11/27	0.1	41.45	0	0.00	41.35	0.1	15,118	0.00%
2020/11/26	1	41.35	0	0.00	41.50	1	15,129	0.01%
2020/11/25	27	41.80	1	41.50	41.45	26	15,243	0.17%
2020/11/24	2.1	41.64	12	41.59	41.50	-9.9	15,216	-0.06%
2020/11/23	0	0.00	82	41.64	41.70	-82	15,219	-0.54%
2020/11/20	9.1	41.10	0	0.00	41.30	9.1	15,158	0.06%
2020/11/18	46	41.80	21	41.78	41.80	25	14,889	0.17%
2020/11/17	0.7	41.30	29	41.33	41.50	-28.3	14,523	-0.20%
2020/11/16	0	0.00	0	40.75	40.95	0	14,234	0.00%
2020/11/13	0	0.00	11	40.50	40.55	-11	14,240	-0.08%
2020/11/12	45	40.90	3	40.48	40.55	42	14,160	0.30%
2020/11/11	2	40.90	58	41.02	41.25	-56	13,958	-0.40%
2020/11/10	2	40.30	40.2	40.24	40.40	-38.2	13,287	-0.29%
2020/11/09	0	0.00	9	39.56	39.60	-9	12,736	-0.07%
2020/11/06	0	0.00	3	39.27	39.30	-3	12,766	-0.02%
2020/11/05	5	38.94	4	39.20	39.20	1	12,944	0.01%
2020/11/04	2	38.55	12	39.05	39.15	-10	13,025	-0.08%
2020/11/03	0	0.00	6	38.87	38.90	-6	12,916	-0.05%
2020/11/02	0	0.00	40	38.45	38.65	-40	12,939	-0.31%
2020/10/30	0	0.00	3	38.43	38.40	-3	12,953	-0.02%
2020/10/29	14	38.16	8	38.25	38.15	6	12,795	0.05%
2020/10/28	6.7	38.48	0	0.00	38.60	6.7	12,906	0.05%
2020/10/27	2	38.60	22	38.65	38.60	-20	13,093	-0.15%
2020/10/26	3	38.85	6	38.83	38.95	-3	13,285	-0.02%
2020/10/23	6	38.50	4	38.50	38.60	2	13,364	0.01%
2020/10/20	3	38.20	0	0.00	38.45	3	13,633	0.02%
2020/10/19	1	38.40	2	38.55	38.40	-1	13,674	-0.01%
2020/10/16	4	38.19	0	0.00	38.15	4	13,761	0.03%
2020/10/15	21	38.34	0	0.00	38.20	21	13,918	0.15%
2020/10/14	0	0.00	2	38.80	38.60	-2	13,826	-0.01%
2020/10/13	22	38.50	0	0.00	38.45	22	13,800	0.16%
2020/10/08	7	38.42	0	0.00	38.45	7	13,875	0.05%
2020/10/07	0	0.00	2	38.65	38.60	-2	13,829	-0.01%
2020/10/06	2	38.68	0	0.00	38.65	2	13,931	0.01%
2020/10/05	4	38.54	4	38.45	38.45	0	14,007	0.00%
2020/09/30	3	38.67	1	38.80	38.60	2	14,128	0.01%
2020/09/29	4	38.71	2.1	38.71	38.70	1.9	14,196	0.01%
2020/09/28	2	38.45	0	0.00	38.55	2	14,372	0.01%
2020/09/25	3	38.23	0	0.00	38.10	3	14,579	0.02%
2020/09/24	20	38.11	2	38.18	38.00	18	14,574	0.12%
2020/09/23	5	38.77	6	38.70	39.00	-1	14,327	-0.01%
2020/09/22	6	38.90	1	38.90	39.00	5	14,432	0.03%
2020/09/21	17	39.22	0	0.00	39.10	17	14,877	0.11%
2020/09/18	9	39.52	0	0.00	39.50	9	14,881	0.06%
2020/09/17	7	39.74	0	0.00	39.65	7	14,810	0.05%
2020/09/16	0	0.00	1	40.00	40.20	-1	14,831	-0.01%
2020/09/15	5	39.90	20	39.95	40.10	-15	14,830	-0.10%
2020/09/14	2	39.75	3	40.03	40.10	-1	14,989	-0.01%
2020/09/11	2	39.83	2	40.00	39.90	0	15,115	0.00%
2020/09/10	6	39.42	3	39.75	39.75	3	15,285	0.02%
2020/09/09	10	39.20	1	39.45	39.45	9	15,487	0.06%
2020/09/08	1	39.35	4	39.40	39.55	-3	15,642	-0.02%
2020/09/07	2	39.38	0	0.00	39.35	2	15,853	0.01%
2020/09/04	13	39.49	2	39.55	39.45	11	16,308	0.07%
2020/09/03	1	39.70	40	39.83	39.85	-39	16,380	-0.24%
2020/09/02	11	39.61	1	39.50	39.55	10	16,465	0.06%
2020/08/31	20	39.86	0	0.00	39.85	20	16,599	0.12%
2020/08/28	8	40.03	0	0.00	39.95	8	16,722	0.05%
2020/08/27	24.4	40.10	7	40.30	40.00	17.4	17,168	0.10%
2020/08/25	15	40.27	15	40.41	40.50	0	17,329	0.00%
2020/08/24	0	0.00	3	39.85	39.90	-3	17,594	-0.02%
2020/08/21	2	39.78	0	0.00	39.85	2	17,819	0.01%
2020/08/20	19	39.82	3	39.72	39.80	16	17,855	0.09%
2020/08/19	3	40.72	0	0.00	40.55	3	17,898	0.02%
2020/08/17	0	0.00	2	40.60	40.70	-2	17,842	-0.01%
2020/08/14	1	40.30	3	40.32	40.30	-2	17,866	-0.01%
2020/08/13	0	0.00	45	40.49	40.70	-45	17,963	-0.25%
2020/08/12	0	0.00	213	40.16	40.45	-213	17,944	-1.19%	大賣/鉅額交易
2020/08/11	2	40.00	324	40.06	39.95	-322	17,791	-1.81%	大賣/鉅額交易
2020/08/10	5	40.13	6	40.39	40.45	-1	17,663	-0.01%
2020/08/07	13	39.92	351	39.91	39.85	-338	17,607	-1.92%	大賣/鉅額交易
2020/08/06	20	40.15	1	40.25	40.20	19	17,597	0.11%
2020/08/05	1	39.85	1	39.90	39.85	0	17,608	0.00%
2020/08/04	0	0.00	1	39.65	39.80	-1	17,688	-0.01%
2020/08/03	19	39.31	0	0.00	39.25	19	17,735	0.11%
2020/07/31	18	39.75	0	0.00	39.60	18	17,563	0.10%
2020/07/30	7	39.84	0	0.00	40.10	7	17,425	0.04%
2020/07/29	200	40.15	85	40.02	40.10	115	17,321	0.66%	大買/鉅額交易
2020/07/28	13	39.63	0	0.00	39.65	13	17,566	0.07%
2020/07/27	216	40.09	0	39.90	39.75	216	17,939	1.20%	大買/鉅額交易
2020/07/24	0	0.00	20	40.15	40.10	-20	18,009	-0.11%
2020/07/23	4.1	40.39	0	0.00	40.35	4.1	17,974	0.02%
2020/07/21	2	40.43	0.1	40.40	40.40	1.9	17,927	0.01%
2020/07/20	20	40.48	0	0.00	40.40	20	17,759	0.11%
2020/07/17	3	40.52	0.5	40.50	40.50	2.5	17,823	0.01%
2020/07/16	1.7	40.60	0	0.00	40.55	1.7	17,975	0.01%
2020/07/15	2	40.78	2	40.80	40.65	0	17,924	0.00%
2020/07/14	0.3	40.70	0	0.00	40.70	0.3	18,075	0.00%
2020/07/13	0	0.00	6	40.74	40.95	-6	18,211	-0.03%
2020/07/10	3	40.30	0.8	40.30	40.25	2.2	18,277	0.01%
2020/07/09	2	40.70	0	0.00	40.60	2	18,417	0.01%
2020/07/08	4	40.95	0	40.90	40.95	4	18,388	0.02%
2020/07/07	2	41.03	1	41.05	40.95	1	18,681	0.01%
2020/07/06	2	40.90	36	41.11	41.25	-34	18,613	-0.18%
2020/07/03	3	40.65	18	40.69	40.75	-15	18,579	-0.08%
2020/07/02	7	40.44	0	0.00	40.30	7	18,729	0.04%
2020/07/01	3	40.32	22	40.42	40.35	-19	18,993	-0.10%
2020/06/30	5	41.93	1	41.90	41.85	4	18,782	0.02%
2020/06/29	9	41.91	11	41.90	41.90	-2	18,456	-0.01%
2020/06/24	1	42.20	3	42.20	42.20	-2	18,341	-0.01%
2020/06/23	1	42.35	2	42.28	42.30	-1	18,481	-0.01%
2020/06/22	0	0.00	1	42.10	42.10	-1	18,405	-0.01%
2020/06/19	3	42.00	6	42.10	42.10	-3	18,574	-0.02%
2020/06/18	2	42.00	2	42.15	42.15	0	18,626	0.00%
2020/06/17	2	42.05	2.3	42.13	42.20	-0.3	18,642	0.00%
2020/06/16	0	0.00	4	41.93	41.90	-4	19,027	-0.02%
2020/06/15	7	40.94	11	40.99	40.90	-4	19,490	-0.02%
2020/06/12	2	40.60	2	40.60	40.70	0	19,726	0.00%
2020/06/11	24	41.77	4	41.78	41.00	20	20,145	0.10%
2020/06/10	4	42.10	41	42.23	42.35	-37	20,108	-0.18%
2020/06/09	0	0.00	21	42.00	42.00	-21	20,714	-0.10%
2020/06/08	1	41.95	2	41.83	41.90	-1	21,246	0.00%
2020/06/05	0	0.00	4	41.51	41.60	-4	21,311	-0.02%
2020/06/04	1	41.45	1	41.55	41.55	0	21,536	0.00%
2020/06/03	0	0.00	6.1	41.05	41.40	-6.1	21,897	-0.03%
2020/06/01	0	0.00	2	40.40	40.25	-2	21,626	-0.01%
2020/05/29	1	39.70	16	39.53	40.05	-15	21,638	-0.07%
2020/05/28	3	39.70	0	0.00	39.50	3	21,492	0.01%
2020/05/27	0	0.00	4	40.11	40.15	-4	21,928	-0.02%
2020/05/26	0	0.00	17	39.92	39.90	-17	22,372	-0.08%
2020/05/25	4	39.01	2	39.23	39.15	2	22,190	0.01%
2020/05/22	12	39.47	0	0.00	39.25	12	22,264	0.05%
2020/05/21	2	39.90	3	39.87	39.95	-1	22,347	0.00%
2020/05/20	0	0.00	3	39.70	39.65	-3	22,296	-0.01%
2020/05/19	1	39.45	1	39.40	39.45	0	22,238	0.00%
2020/05/18	0.1	39.10	3	39.02	39.00	-2.9	22,156	-0.01%
2020/05/15	2	38.98	4.1	39.10	39.05	-2.1	22,160	-0.01%
2020/05/14	0	0.00	51	39.15	39.15	-51	22,118	-0.23%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	0	0.00	1.6	39.59	39.60	-1.6	22,039	-0.01%
2020/05/11	50	39.55	2	39.78	39.60	48	22,106	0.22%
2020/05/08	3	39.25	2	39.35	39.25	1	22,176	0.00%
2020/05/06	2	38.65	0	0.00	38.80	2	22,195	0.01%
2020/05/05	2	39.08	0	0.00	38.90	2	22,223	0.01%
2020/05/04	10	38.77	0	0.00	38.80	10	22,279	0.04%
2020/04/30	51	39.55	9	39.53	39.90	42	22,046	0.19%
2020/04/29	3.2	38.56	7	38.65	38.45	-3.8	21,797	-0.02%
2020/04/27	0	0.00	1	38.00	38.00	-1	22,663	0.00%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/23	5	37.30	0	0.00	37.25	5	22,786	0.02%
2020/04/22	1	36.70	0	0.00	37.20	1	22,804	0.00%
2020/04/21	51	37.00	1	37.90	37.00	50	22,784	0.22%
2020/04/20	2	38.05	0	0.00	38.00	2	22,772	0.01%
2020/04/17	0	0.00	34	38.22	38.20	-34	23,025	-0.15%
2020/04/16	8	37.74	1	37.70	37.80	7	22,915	0.03%
2020/04/15	2	38.23	13	38.15	38.30	-11	22,791	-0.05%
2020/04/14	6.5	37.58	6	38.02	38.00	0.5	22,766	0.00%
2020/04/13	1	37.30	11	37.37	37.40	-10	22,579	-0.04%
2020/04/10	2	37.30	8	37.48	37.80	-6	22,597	-0.03%
2020/04/09	3	36.27	23	36.14	36.20	-20	22,305	-0.09%
2020/04/08	5	35.95	1	35.80	35.75	4	22,189	0.02%
2020/04/07	3.1	35.37	0	0.00	35.35	3.1	21,984	0.01%
2020/04/06	0	0.00	5	35.90	35.05	-5	21,787	-0.02%
2020/04/01	1	35.45	5	35.55	35.25	-4	21,471	-0.02%
2020/03/31	1	35.50	0	0.00	35.30	1	21,392	0.00%
2020/03/30	0	35.85	1	35.70	35.80	-1	21,116	0.00%
2020/03/27	9	35.78	84	35.80	35.80	-75	20,967	-0.36%
2020/03/26	2.2	35.31	2	35.05	35.25	0.2	20,711	0.00%
2020/03/25	1	35.50	9	35.50	35.30	-8	20,728	-0.04%
2020/03/24	2	34.98	7	34.84	34.65	-5	20,552	-0.02%
2020/03/23	5	34.42	5	34.35	34.15	0	20,477	0.00%
2020/03/20	14	34.81	12	35.40	35.10	2	20,413	0.01%
2020/03/19	15	34.02	1	34.00	34.00	14	19,997	0.07%
2020/03/18	11	34.90	0	0.00	34.65	11	19,782	0.06%
2020/03/17	14	34.86	1	35.05	35.00	13	19,559	0.07%
2020/03/16	11	36.12	2	35.93	35.80	9	19,289	0.05%
2020/03/13	26	35.76	6	35.91	37.00	20	18,926	0.11%
2020/03/12	36	37.77	8	37.80	37.50	28	18,171	0.15%
2020/03/11	20	38.78	0	39.00	38.60	20	17,595	0.11%
2020/03/10	17	38.99	3	38.88	39.00	14	17,509	0.08%
2020/03/09	25	38.70	3	38.53	38.55	22	17,666	0.12%
2020/03/06	21	39.57	3	39.70	39.50	18	16,962	0.11%
2020/03/05	1	40.10	16.4	40.07	40.15	-15.4	16,604	-0.09%
2020/03/04	2	39.75	0	0.00	39.75	2	16,734	0.01%
2020/03/03	10	39.89	0.4	40.00	39.80	9.6	16,625	0.06%
2020/03/02	17	39.47	2	39.63	39.50	15	16,401	0.09%
2020/02/27	25	40.22	8	40.25	40.05	17	16,358	0.10%
2020/02/26	8	40.46	3.3	40.64	40.65	4.7	15,944	0.03%
2020/02/25	1	40.50	1	40.70	40.70	0	15,823	0.00%
2020/02/24	4	40.99	10	40.87	40.85	-6	15,822	-0.04%
2020/02/21	2	41.33	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0	0.00	2	41.80	41.60	-2	15,756	-0.01%
2020/02/19	3	41.70	1	41.75	41.75	2	15,831	0.01%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	6	41.40	0	0.00	41.40	6	15,918	0.04%
2020/02/13	1	41.70	0	0.00	41.60	1	16,248	0.01%
2020/02/12	1	41.80	5	41.87	41.80	-4	16,482	-0.02%
2020/02/11	3	41.63	4	41.65	41.65	-1	16,604	-0.01%
2020/02/10	2	40.80	1	40.90	40.90	1	17,085	0.01%
2020/02/07	0	0.00	10	41.05	41.05	-10	18,245	-0.05%
2020/02/06	2	41.28	5	41.36	41.50	-3	18,469	-0.02%
2020/02/05	5	40.70	0	0.00	40.95	5	18,523	0.03%
2020/02/04	0	0.00	6	40.62	40.70	-6	18,629	-0.03%
2020/02/03	10	39.92	118	40.06	40.20	-108	18,821	-0.57%	大賣/鉅額交易
2020/01/31	9	40.72	12	40.83	40.65	-3	18,706	-0.02%
2020/01/30	43	41.29	21.1	41.62	40.60	21.9	18,516	0.12%
2020/01/20	0	0.00	10	43.10	43.10	-10	17,715	-0.06%
2020/01/17	3	43.02	35	42.96	43.10	-32	17,677	-0.18%
2020/01/16	0	0.00	3	42.87	42.95	-3	17,637	-0.02%
2020/01/15	5	42.80	2	42.85	42.90	3	17,693	0.02%
2020/01/14	20	42.74	22	43.04	42.85	-2	17,768	-0.01%
2020/01/13	0	0.00	19	42.66	42.85	-19	17,602	-0.11%
2020/01/10	8	41.99	1	42.05	42.05	7	17,528	0.04%
2020/01/09	1	41.90	0.1	42.00	42.00	0.9	17,525	0.01%
2020/01/08	24	41.90	5	41.85	41.80	19	17,684	0.11%
2020/01/07	0	0.00	6	42.25	42.20	-6	17,626	-0.03%
2020/01/06	7	42.32	0	0.00	42.25	7	17,702	0.04%
2020/01/03	0	0.00	1	42.65	42.80	-1	17,577	-0.01%
2020/01/02	3	42.55	4	42.63	42.55	-1	17,567	-0.01%
2019/12/30	4	42.60	3	42.62	42.70	1	17,595	0.01%
2019/12/27	6	42.65	17	42.68	42.70	-11	17,644	-0.06%
2019/12/26	4	42.55	2	42.63	42.65	2	17,649	0.01%
2019/12/25	2	42.60	0	0.00	42.60	2	17,752	0.01%
2019/12/23	0	0.00	1	42.65	42.80	-1	17,963	-0.01%
2019/12/19	1	42.75	0	0.00	42.70	1	17,911	0.01%
2019/12/18	0	0.00	7	42.89	43.00	-7	17,810	-0.04%
2019/12/17	0	0.00	1.1	42.95	42.95	-1.1	17,822	-0.01%
2019/12/16	1	42.95	0	0.00	42.90	1	17,741	0.01%
2019/12/13	15	42.85	21.3	42.85	42.90	-6.3	17,562	-0.04%
2019/12/12	4.6	42.48	10.2	42.51	42.45	-5.6	17,156	-0.03%
2019/12/11	52	41.96	17	42.16	42.40	35	16,948	0.21%
2019/12/10	0	0.00	5.3	41.63	41.70	-5.3	16,686	-0.03%
2019/12/09	7	41.25	5	41.29	41.30	2	16,725	0.01%
2019/12/06	16	41.23	1	41.25	41.25	15	16,803	0.09%
2019/12/05	11	41.40	5	41.46	41.50	6	16,719	0.04%
2019/12/04	22	41.25	18.1	41.31	41.30	3.9	16,638	0.02%
2019/12/02	2	41.70	2	41.68	41.65	0	16,325	0.00%
2019/11/29	18	41.97	0	0.00	41.70	18	16,305	0.11%
2019/11/28	1	42.30	0	0.00	42.35	1	16,108	0.01%
2019/11/27	2	42.20	0	0.00	42.30	2	16,237	0.01%
2019/11/26	24	42.41	0	0.00	42.00	24	16,257	0.15%
2019/11/25	0	0.00	10	42.50	42.50	-10	15,681	-0.06%
2019/11/22	1	42.00	3	42.37	42.40	-2	15,745	-0.01%
2019/11/21	4.8	42.03	0	0.00	42.05	4.8	15,785	0.03%
2019/11/20	5	42.25	1	42.35	42.30	4	15,725	0.03%
2019/11/19	1	42.60	0	0.00	42.70	1	15,676	0.01%
2019/11/18	0.3	42.75	0	0.00	42.75	0.3	15,622	0.00%
2019/11/15	0	0.00	1	42.60	42.55	-1	15,615	-0.01%
2019/11/14	0	0.00	8	42.15	42.15	-8	15,650	-0.05%
2019/11/13	5	42.38	1	42.70	42.35	4	16,314	0.02%
2019/11/12	110	42.94	1	43.15	42.80	109	16,422	0.66%	大買/鉅額交易
2019/11/11	1	42.20	3	42.25	42.25	-2	16,218	-0.01%
2019/11/08	11	42.56	10	42.75	42.70	1	16,126	0.01%
2019/11/07	15	43.13	54	42.95	42.90	-39	15,987	-0.24%
2019/11/06	14.4	42.53	53	42.08	43.00	-38.6	15,346	-0.25%
2019/11/05	0	0.00	12	41.38	41.45	-12	14,376	-0.08%
2019/11/04	42	40.82	1.4	40.74	40.95	40.6	14,252	0.29%
2019/11/01	4	40.21	25	40.20	40.10	-21	14,271	-0.15%
2019/10/31	47	40.68	0	0.00	40.30	47	14,303	0.33%
2019/10/30	5	40.88	0	0.00	40.85	5	14,093	0.04%
2019/10/23	27	41.13	4	41.05	40.95	23	13,685	0.17%
2019/10/22	1	41.60	18	41.42	41.50	-17	13,627	-0.12%
2019/10/21	2	41.25	10	41.30	41.30	-8	13,518	-0.06%
2019/10/18	12	41.06	0	0.00	41.30	12	13,581	0.09%
2019/10/17	12	40.95	1.3	41.21	41.30	10.7	13,439	0.08%
2019/10/16	0	0.00	20.4	41.08	41.10	-20.4	13,435	-0.15%
2019/10/15	17	40.57	0	0.00	40.55	17	13,414	0.13%
2019/10/14	10	40.66	0	0.00	40.65	10	13,459	0.07%
2019/10/09	2	40.50	0	0.00	40.55	2	13,440	0.01%
2019/10/08	2	40.68	0	0.00	40.50	2	13,540	0.01%
2019/10/07	6	40.47	0	0.00	40.40	6	13,502	0.04%
2019/10/04	1	40.45	1	40.45	40.60	0	13,625	0.00%
2019/10/03	11	40.40	0	0.00	40.30	11	13,615	0.08%
2019/10/02	2	40.95	1	41.10	40.90	1	13,633	0.01%
2019/09/27	18	41.14	0	0.00	40.90	18	13,616	0.13%
2019/09/26	1.1	41.48	1.1	41.44	41.20	0	13,673	0.00%
2019/09/25	2	41.23	5	41.58	41.45	-3	13,724	-0.02%
2019/09/24	3	41.10	4	41.46	41.60	-1	14,042	-0.01%
2019/09/23	7	41.21	0	0.00	41.15	7	14,358	0.05%
2019/09/20	54	41.87	2	41.85	41.55	52	14,704	0.35%
2019/09/19	0	0.00	14	41.81	41.85	-14	14,570	-0.10%
2019/09/18	3	41.73	9	41.71	41.75	-6	14,537	-0.04%
2019/09/17	0	0.00	6	41.60	41.65	-6	14,537	-0.04%
2019/09/16	11	41.55	4	41.50	41.55	7	14,558	0.05%
2019/09/12	7	41.53	21	41.52	41.50	-14	14,586	-0.10%
2019/09/11	1	41.45	16	41.45	41.40	-15	14,658	-0.10%
2019/09/10	2	41.25	39	41.40	41.40	-37	14,594	-0.25%
2019/09/09	13	40.82	1	40.90	40.95	12	14,497	0.08%
2019/09/06	9	40.64	1	40.80	40.80	8	14,462	0.06%
2019/09/05	1	40.45	9	40.43	40.50	-8	14,418	-0.06%
2019/09/04	0	0.00	3	40.00	39.95	-3	14,295	-0.02%
2019/09/03	3	40.03	0	0.00	39.80	3	14,539	0.02%
2019/09/02	1	40.10	0	0.00	39.95	1	14,675	0.01%
2019/08/30	9	39.76	3	40.15	40.15	6	14,765	0.04%
2019/08/29	2	39.50	12	39.90	39.50	-10	14,673	-0.07%
2019/08/28	1	39.95	0	0.00	39.95	1	14,763	0.01%
2019/08/26	8	39.37	0	0.00	39.50	8	14,823	0.05%
2019/08/23	4	39.83	0	0.00	39.85	4	14,870	0.03%
2019/08/22	5	39.50	1	39.50	39.45	4	14,954	0.03%
2019/08/21	5	39.55	1	39.65	39.50	4	16,263	0.02%
2019/08/20	8	39.78	0	0.00	39.70	8	16,260	0.05%
2019/08/19	20	39.97	4	39.90	40.00	16	16,339	0.10%
2019/08/16	16	38.98	10	39.43	39.55	6	16,312	0.04%
2019/08/15	9	39.39	8	39.40	39.35	1	15,763	0.01%
2019/08/14	2	39.78	0	0.00	39.75	2	15,935	0.01%
2019/08/13	13	39.85	0	0.00	39.80	13	16,024	0.08%
2019/08/12	2	40.00	2	40.05	40.00	0	16,218	0.00%
2019/08/08	1	40.10	0	0.00	39.95	1	16,545	0.01%
2019/08/07	15	39.79	0	0.00	39.80	15	16,841	0.09%
2019/08/06	6	39.37	2	39.60	39.90	4	17,733	0.02%
2019/08/05	18	39.97	1	40.00	39.95	17	18,089	0.09%
2019/08/02	7	40.00	0	0.00	40.10	7	18,151	0.04%
2019/08/01	9	40.52	3.8	40.63	40.50	5.2	18,301	0.03%
2019/07/31	2	41.00	0	0.00	40.80	2	18,319	0.01%
2019/07/30	1	41.25	1.5	41.12	41.10	-0.5	18,294	0.00%
2019/07/29	1	41.25	0.7	41.30	41.20	0.3	18,573	0.00%
2019/07/26	2	41.15	0	0.00	41.15	2	18,848	0.01%
2019/07/25	3	41.20	6	41.20	41.20	-3	19,265	-0.02%
2019/07/24	2	41.25	0	0.00	41.15	2	19,348	0.01%
2019/07/23	3	41.20	0	0.00	41.20	3	19,390	0.02%
2019/07/22	0	0.00	4	41.10	41.40	-4	19,369	-0.02%
2019/07/19	0	0.00	1	41.25	41.05	-1	19,374	-0.01%
2019/07/18	0.3	41.25	0	0.00	41.10	0.3	19,312	0.00%
2019/07/17	3	41.37	13	41.38	41.30	-10	19,217	-0.05%
2019/07/16	2	41.60	2	41.60	41.55	0	18,975	0.00%
2019/07/15	0	0.00	1	41.65	41.65	-1	18,852	-0.01%
2019/07/12	32	41.68	3	41.78	41.60	29	18,882	0.15%
2019/07/11	7	41.96	4	42.00	41.95	3	18,952	0.02%
2019/07/10	16	41.97	9	42.05	42.20	7	19,114	0.04%
2019/07/09	2.5	41.86	0	0.00	41.85	2.5	19,150	0.01%
2019/07/08	26	41.98	1	41.90	41.95	25	19,251	0.13%
2019/07/05	28	42.31	0	0.00	42.35	28	19,420	0.14%
2019/07/04	1	42.50	0	0.00	42.50	1	19,631	0.01%
2019/07/03	42	42.25	8.3	42.30	42.25	33.7	19,901	0.17%
2019/07/02	4	42.49	15	42.63	42.65	-11	20,241	-0.05%
2019/07/01	18	42.09	24	42.55	42.70	-6	20,202	-0.03%
2019/06/28	9	43.22	7	43.15	43.00	2	19,887	0.01%
2019/06/27	3	43.10	8	43.19	43.20	-5	19,625	-0.03%
2019/06/26	1.1	42.66	1	42.75	42.75	0.1	19,534	0.00%
2019/06/24	1	42.25	24	42.50	42.55	-23	20,254	-0.11%
2019/06/21	1	42.35	0	0.00	42.30	1	20,370	0.00%
2019/06/20	5	42.61	10	42.41	42.55	-5	20,422	-0.02%
2019/06/19	4	42.38	45.7	42.40	42.55	-41.7	20,644	-0.20%
2019/06/18	1	41.85	14	42.10	42.20	-13	20,557	-0.06%
2019/06/17	5	41.85	0	0.00	41.65	5	20,707	0.02%
2019/06/14	3	41.37	2	41.40	41.30	1	21,035	0.00%
2019/06/13	11	41.56	2	41.40	41.65	9	21,109	0.04%
2019/06/12	1	41.90	0	0.00	41.90	1	21,261	0.00%
2019/06/11	5	41.95	11	41.87	42.10	-6	21,226	-0.03%
2019/06/10	7	41.23	0	0.00	41.35	7	20,962	0.03%
2019/06/06	10	40.80	0	0.00	40.75	10	20,938	0.05%
2019/06/04	0	0.00	6	41.34	41.45	-6	20,924	-0.03%
2019/06/03	2	40.78	0	0.00	41.05	2	20,926	0.01%
2019/05/31	2	40.65	60	40.98	40.80	-58	20,935	-0.28%
2019/05/30	8	40.49	0	0.00	40.50	8	20,823	0.04%
2019/05/29	30	40.37	5	40.32	40.30	25	21,156	0.12%
2019/05/28	8	40.69	5	40.80	40.35	3	21,292	0.01%
2019/05/27	0	0.00	2	40.90	40.75	-2	20,084	-0.01%
2019/05/24	6	40.75	0	0.00	40.60	6	20,117	0.03%
2019/05/23	2	40.85	4	40.85	41.00	-2	20,017	-0.01%
2019/05/22	28	41.07	1	41.10	41.15	27	20,047	0.13%
2019/05/21	1	41.00	83	41.32	41.50	-82	20,045	-0.41%
2019/05/20	2	40.28	0	0.00	40.20	2	19,732	0.01%
2019/05/17	34	40.00	2	40.05	40.00	32	19,779	0.16%
2019/05/16	38	40.20	0	0.00	40.00	38	19,523	0.19%
2019/05/15	5	41.08	65	41.00	40.95	-60	19,277	-0.31%
2019/05/14	85	40.39	2	40.55	40.45	83	19,168	0.43%
2019/05/13	129	42.43	1	42.05	41.95	128	18,279	0.70%	大買/鉅額交易
2019/05/10	32	43.33	0	0.00	43.20	32	17,969	0.18%
2019/05/09	173	43.73	0	0.00	43.50	173	18,064	0.96%	大買/鉅額交易
2019/05/08	102	44.06	3	44.05	44.05	99	17,820	0.56%	大買/
2019/05/07	14	44.52	0	0.00	44.35	14	17,976	0.08%
2019/05/06	14	44.41	2	44.50	44.50	12	18,096	0.07%
2019/05/03	13	45.35	2	45.48	45.45	11	17,979	0.06%
2019/05/02	11	45.33	52	45.59	45.65	-41	17,838	-0.23%
2019/04/30	0	0.00	5.2	44.70	44.70	-5.2	17,602	-0.03%
2019/04/29	27	44.65	4	44.65	44.60	23	17,665	0.13%
2019/04/26	0	0.00	11	44.49	44.50	-11	17,852	-0.06%
2019/04/25	15	44.53	1.2	44.53	44.35	13.8	18,088	0.08%
2019/04/24	2	44.35	0	0.00	44.30	2	18,414	0.01%
2019/04/23	71	44.29	0	0.00	44.35	71	18,909	0.38%
2019/04/22	51	44.40	5	44.40	44.35	46	19,135	0.24%
2019/04/19	8	44.35	0	0.00	44.35	8	19,298	0.04%
2019/04/17	7	44.08	2	44.00	44.10	5	19,526	0.03%
2019/04/16	5	44.07	2	44.05	44.10	3	19,348	0.02%
2019/04/15	5	44.30	0	0.00	44.15	5	19,302	0.03%
2019/04/12	14	44.15	0	0.00	44.10	14	19,307	0.07%
2019/04/11	20	44.32	1	44.55	44.15	19	19,349	0.10%
2019/04/10	12	44.20	4	44.20	44.20	8	19,157	0.04%
2019/04/09	9	44.31	2	44.30	44.30	7	18,921	0.04%
2019/04/08	13	44.37	0	0.00	44.30	13	18,599	0.07%
2019/04/03	11	44.85	0	0.00	44.80	11	18,081	0.06%
2019/04/02	9	44.88	0	0.00	44.80	9	18,020	0.05%
2019/04/01	1	44.50	0	0.00	44.50	1	18,047	0.01%
2019/03/29	3	44.82	5.9	44.74	44.95	-2.9	17,832	-0.02%
2019/03/28	459	44.07	0	0.00	44.00	459	17,709	2.59%	大買/鉅額交易
2019/03/27	16	44.60	0	0.00	44.50	16	17,366	0.09%
2019/03/26	7	45.31	0	0.00	45.25	7	17,108	0.04%
2019/03/25	6	45.43	0	0.00	45.40	6	17,067	0.04%
2019/03/22	8.1	46.22	6	46.15	46.20	2.1	16,893	0.01%
2019/03/21	7	46.72	0	0.00	46.75	7	16,784	0.04%
2019/03/20	21	46.86	21	46.89	46.95	0	16,780	0.00%
2019/03/19	6	46.44	18	46.64	46.65	-12	16,896	-0.07%
2019/03/18	8	45.66	0	0.00	45.80	8	16,574	0.05%
2019/03/15	0	0.00	1	45.45	45.45	-1	16,518	-0.01%
2019/03/14	0	0.00	1	45.20	45.10	-1	16,273	-0.01%
2019/03/13	2	45.15	0	0.00	45.15	2	16,385	0.01%
2019/03/12	1	45.00	5	44.95	45.00	-4	16,479	-0.02%
2019/03/11	0	0.00	4	44.55	44.40	-4	16,510	-0.02%
2019/03/08	14	44.49	0	0.00	44.45	14	16,503	0.08%
2019/03/07	4	44.73	0	0.00	44.65	4	16,730	0.02%
2019/03/04	9	44.26	0	0.00	44.90	9	17,057	0.05%
2019/02/27	5	45.10	1	45.35	45.30	4	16,897	0.02%
2019/02/26	0	0.00	3	45.50	45.50	-3	16,689	-0.02%
2019/02/25	0	0.00	30	45.45	45.55	-30	16,530	-0.18%
2019/02/22	2	45.25	5	45.20	45.40	-3	16,537	-0.02%
2019/02/21	10	45.18	0	0.00	45.40	10	16,449	0.06%
2019/02/20	9	45.06	1	45.15	45.15	8	16,347	0.05%
2019/02/19	5	44.61	0	0.00	44.60	5	16,200	0.03%
2019/02/18	0	0.00	0.1	44.50	44.40	-0.1	16,200	0.00%
2019/02/15	0	0.00	12	44.53	44.20	-12	15,981	-0.08%
2019/02/14	10	44.68	1	44.65	44.55	9	15,903	0.06%
2019/02/13	6	43.98	7	44.14	44.30	-1	15,657	-0.01%
2019/02/12	5	43.85	1	43.60	43.90	4	15,578	0.03%
2019/02/11	10	43.69	10	43.75	43.55	0	15,524	0.00%
2019/01/30	3	43.62	10	43.70	43.60	-7	15,374	-0.05%
2019/01/29	1	43.80	2	43.75	43.90	-1	15,060	-0.01%
2019/01/28	0	0.00	10	43.65	43.80	-10	14,887	-0.07%
2019/01/25	27.1	43.55	0	0.00	43.50	27.1	14,644	0.18%
2019/01/24	8	43.60	10	43.80	43.55	-2	14,477	-0.01%
2019/01/23	3	43.82	0	0.00	43.75	3	14,456	0.02%
2019/01/22	7	44.06	1	44.20	44.20	6	14,399	0.04%
2019/01/21	3	43.78	1	43.70	43.80	2	14,376	0.01%
2019/01/18	4.1	43.47	0	0.00	43.50	4.1	14,615	0.03%
2019/01/17	18	43.79	0	0.00	43.80	18	14,497	0.12%
2019/01/16	11	43.48	60	43.55	43.60	-49	14,322	-0.34%
2019/01/15	6	43.88	0	0.00	43.75	6	14,030	0.04%
2019/01/14	9	44.54	0	0.00	44.40	9	13,493	0.07%
2019/01/11	1	45.60	3	45.65	45.55	-2	13,412	-0.01%
2019/01/10	5	45.85	2.3	45.93	45.85	2.7	13,374	0.02%
2019/01/09	10	45.85	2	45.93	45.95	8	13,385	0.06%
2019/01/08	0	0.00	5	45.45	45.15	-5	13,203	-0.04%
2019/01/07	2	45.23	2	45.28	45.20	0	13,425	0.00%
2019/01/04	4	44.83	1	44.40	44.55	3	13,467	0.02%
2019/01/03	6	45.45	0	0.00	45.15	6	13,852	0.04%
2019/01/02	13	45.94	0	0.00	45.90	13	13,837	0.09%
2018/12/26	10	46.35	1	46.00	46.00	9	14,215	0.06%
2018/12/25	8	46.04	0	0.00	46.00	8	14,341	0.06%
2018/12/24	1	46.35	0	0.00	46.50	1	14,365	0.01%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.95	0	0.00	46.95	1	14,474	0.01%
2018/12/20	11	47.14	21	47.17	47.00	-10	14,426	-0.07%
2018/12/19	1	46.90	1	47.45	47.25	0	14,318	0.00%
2018/12/18	4	47.31	0	0.00	47.20	4	14,270	0.03%
2018/12/17	7	47.60	1	47.90	47.70	6	14,372	0.04%
2018/12/14	2	47.60	0	0.00	47.55	2	14,530	0.01%
2018/12/13	5	47.85	1	48.05	48.25	4	14,376	0.03%
2018/12/12	10	47.38	5	47.65	47.50	5	14,310	0.03%
2018/12/10	3	47.60	0	0.00	47.60	3	13,959	0.02%
2018/12/07	1	48.15	1	48.45	48.15	0	13,964	0.00%
2018/12/06	7	48.15	1	48.15	48.25	6	14,017	0.04%
2018/12/05	6	48.41	0	0.00	48.40	6	14,099	0.04%
2018/12/04	6	48.52	8	48.88	48.95	-2	14,067	-0.01%
2018/12/03	2	49.05	5	49.05	49.10	-3	13,952	-0.02%
2018/11/30	4	48.58	0	0.00	48.55	4	13,946	0.03%
2018/11/29	4	49.13	0	0.00	48.55	4	13,686	0.03%
2018/11/28	7	48.71	0	0.00	48.80	7	13,485	0.05%
2018/11/26	2	50.08	0	0.00	49.55	2	13,145	0.02%
2018/11/23	3	50.00	0	0.00	49.95	3	12,886	0.02%
2018/11/22	10	50.10	0	0.00	50.40	10	12,878	0.08%
2018/11/20	2	50.70	0	0.00	50.20	2	12,820	0.02%
2018/11/15	0	0.00	1	50.50	50.80	-1	12,870	-0.01%
2018/11/08	0	0.00	11	50.67	50.90	-11	13,006	-0.08%
2018/11/06	1	49.30	0	0.00	49.40	1	12,829	0.01%
2018/11/05	0	0.00	7	49.05	49.60	-7	12,791	-0.05%
2018/11/02	0	0.00	10	49.07	49.50	-10	12,818	-0.08%
2018/10/31	1	48.40	0	0.00	49.00	1	12,645	0.01%
2018/10/26	16	47.93	0	0.00	47.40	16	12,309	0.13%
2018/10/25	7	48.72	0	0.00	48.70	7	11,924	0.06%
2018/10/24	1	49.10	5	49.55	49.75	-4	11,850	-0.03%
2018/10/23	8	49.44	0	0.00	49.30	8	11,784	0.07%
2018/10/19	1	49.35	0	0.00	50.30	1	11,770	0.01%
2018/10/16	0	0.00	1	50.30	50.40	-1	11,549	-0.01%
2018/10/15	3	49.85	5	50.30	50.00	-2	11,464	-0.02%
2018/10/12	13	49.74	15	50.40	50.60	-2	11,252	-0.02%
2018/10/11	22	50.34	38	50.50	50.10	-16	11,086	-0.14%
2018/10/08	11	51.41	0	0.00	51.90	11	10,391	0.11%
2018/10/05	1	51.30	0	0.00	51.20	1	10,408	0.01%
2018/10/01	0	0.00	2	52.90	52.90	-2	10,328	-0.02%
2018/09/27	6	52.67	1	52.90	52.80	5	10,592	0.05%
2018/09/26	0	0.00	1	53.00	53.00	-1	10,649	-0.01%
2018/09/20	0	0.00	1	51.70	52.20	-1	10,889	-0.01%
2018/09/18	0	0.00	10	51.00	50.90	-10	11,020	-0.09%
2018/09/14	12	51.10	0	0.00	51.20	12	11,480	0.10%
2018/09/12	16	50.50	0	0.00	50.50	16	11,881	0.13%
2018/09/11	3	50.70	0	0.00	50.50	3	12,101	0.02%
2018/09/07	3	51.17	20	51.00	51.20	-17	12,596	-0.13%
2018/09/06	0	0.00	4	51.70	51.50	-4	12,810	-0.03%
2018/09/04	1	52.30	0	0.00	52.20	1	13,047	0.01%
2018/09/03	2	52.05	0	0.00	52.00	2	13,115	0.02%
2018/08/30	0	0.00	5	52.30	52.20	-5	13,321	-0.04%
2018/08/29	1	52.40	0	0.00	52.60	1	13,436	0.01%
2018/08/24	5	52.48	0	0.00	52.80	5	13,597	0.04%
2018/08/23	0	0.00	3	52.00	52.50	-3	13,990	-0.02%
2018/08/21	0	0.00	0.2	51.90	51.90	-0.2	14,272	0.00%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	2	51.30	0	0.00	51.50	2	14,206	0.01%
2018/08/15	1	51.90	0	0.00	51.90	1	14,205	0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	4	52.00	1	52.00	52.00	3	14,288	0.02%
2018/08/10	0	0.00	30.2	52.70	53.00	-30.2	14,353	-0.21%
2018/08/09	5	52.70	0	0.00	52.70	5	14,473	0.03%
2018/08/07	0	0.00	0.2	52.50	52.50	-0.2	14,831	0.00%
2018/08/06	0	0.00	0	52.80	53.00	0	14,992	0.00%
2018/08/03	0.5	52.50	0	52.50	52.80	0.5	15,364	0.00%
2018/08/01	1	52.40	4	52.70	52.50	-3	15,569	-0.02%
2018/07/30	4	52.25	1	52.30	52.20	3	15,752	0.02%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/26	1	51.60	0	0.00	52.10	1	15,861	0.01%
2018/07/25	1	52.10	0	0.00	52.10	1	15,854	0.01%
2018/07/24	1	52.20	0	0.00	52.10	1	15,828	0.01%
2018/07/16	0	0.00	3	52.07	52.00	-3	16,561	-0.02%
2018/07/11	5	51.00	0	0.00	51.20	5	16,811	0.03%
2018/07/10	0	0.00	50	51.50	51.80	-50	16,672	-0.30%
2018/07/09	2.4	51.37	0	0.00	51.70	2.4	16,654	0.01%
2018/07/06	15	50.97	1	51.00	51.00	14	16,592	0.08%
2018/07/05	2	51.25	0	0.00	51.40	2	16,507	0.01%
2018/07/04	1	51.60	2	51.90	51.90	-1	16,616	-0.01%
2018/07/03	2	52.35	0	0.00	52.10	2	16,535	0.01%
2018/06/29	1	53.40	0	0.00	53.80	1	16,159	0.01%
2018/06/28	2	52.85	1	53.10	53.00	1	15,945	0.01%
2018/06/27	3	52.80	0.6	52.80	52.80	2.4	15,878	0.01%
2018/06/26	4	53.15	0	0.00	53.00	4	15,760	0.03%
2018/06/25	6	55.83	2.6	55.71	55.60	3.4	15,534	0.02%
2018/06/21	0	0.00	4	56.20	55.90	-4	15,020	-0.03%
2018/06/20	1	55.60	0	0.00	55.50	1	14,998	0.01%
2018/06/15	1	54.50	0	0.00	55.30	1	14,466	0.01%
2018/06/14	1	54.50	1.3	54.80	54.50	-0.3	14,169	0.00%
2018/06/13	12	55.60	1	55.70	55.50	11	13,920	0.08%
2018/06/12	0	0.00	2	55.40	55.10	-2	14,001	-0.01%
2018/06/08	4	55.05	1	55.10	55.00	3	13,857	0.02%
2018/06/07	12	55.10	5	54.76	55.00	7	13,947	0.05%
2018/06/06	0	0.00	9.1	54.85	54.90	-9.1	14,092	-0.06%
2018/06/05	0	0.00	3	54.33	54.30	-3	14,065	-0.02%
2018/06/01	0	0.00	0.5	53.40	53.50	-0.5	14,024	0.00%
2018/05/31	0.5	53.40	7	53.71	53.60	-6.5	13,998	-0.05%
2018/05/30	13.1	52.99	1	52.90	52.90	12.1	13,666	0.09%
2018/05/29	0	0.00	3	54.20	54.10	-3	13,502	-0.02%
2018/05/25	5	54.06	0	0.00	53.90	5	13,719	0.04%
2018/05/24	5	54.20	0	0.00	54.20	5	13,715	0.04%
2018/05/22	0	0.00	5	54.90	54.70	-5	13,826	-0.04%
2018/05/15	2	54.35	0	0.00	54.00	2	14,402	0.01%
2018/05/14	1	54.70	0.1	54.70	55.00	0.9	14,737	0.01%
2018/05/11	0	0.00	1	54.40	54.60	-1	14,736	-0.01%
2018/05/10	1	53.60	0	0.00	53.30	1	14,429	0.01%
2018/04/30	1	53.80	0	0.00	53.50	1	14,691	0.01%
2018/04/27	0	0.00	1	53.20	53.50	-1	14,774	-0.01%
2018/04/26	0	0.00	43	52.00	52.80	-43	14,749	-0.29%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/19	0	0.00	0.5	52.70	52.90	-0.5	14,867	0.00%
2018/04/13	1	52.90	0	0.00	52.80	1	15,106	0.01%
2018/04/11	0	0.00	1	53.60	53.30	-1	15,513	-0.01%
2018/04/03	3	51.97	0	0.00	52.00	3	15,783	0.02%
2018/04/02	2	52.35	0	0.00	52.50	2	15,886	0.01%
2018/03/29	1.1	52.00	0	0.00	51.80	1.1	16,036	0.01%
2018/03/23	8	52.30	0	0.00	52.20	8	16,204	0.05%
2018/03/22	0	0.00	9	53.20	53.40	-9	16,228	-0.06%
2018/03/21	2	53.50	0	0.00	53.40	2	16,072	0.01%
2018/03/16	0	0.00	1.1	53.78	53.40	-1.1	16,593	-0.01%
2018/03/15	0.2	53.40	0	0.00	53.40	0.2	16,519	0.00%
2018/03/13	0	0.00	4	53.85	53.90	-4	16,660	-0.02%
2018/03/12	0	0.00	2	54.45	54.50	-2	16,673	-0.01%
2018/03/09	1.1	52.11	4	52.40	52.00	-2.9	16,714	-0.02%
2018/03/08	0.2	52.40	0	0.00	52.40	0.2	17,459	0.00%
2018/03/01	1	54.00	0	0.00	53.90	1	19,367	0.01%
2018/02/23	0	0.00	0.2	54.50	54.70	-0.2	19,762	0.00%
2018/02/12	20	53.51	12	53.60	53.00	8	22,058	0.04%
2018/02/09	4.5	52.54	0.1	52.90	52.80	4.4	21,999	0.02%
2018/02/08	30	53.30	6	53.38	53.30	24	21,798	0.11%
2018/02/07	1	52.40	0.1	52.50	52.70	0.9	21,929	0.00%
2018/02/06	13	51.42	12	50.90	50.80	1	21,788	0.00%
2018/02/05	0	0.00	114	53.90	54.10	-114	21,376	-0.53%	大賣/鉅額交易
2018/01/29	0	0.00	1	54.70	55.20	-1	21,006	0.00%
2018/01/26	1.1	54.61	21	54.60	54.70	-19.9	20,866	-0.10%
2018/01/25	1	55.30	0	0.00	55.60	1	20,658	0.00%
2018/01/24	0	0.00	2	55.20	55.70	-2	20,570	-0.01%
2018/01/23	0	0.00	1	56.00	56.00	-1	20,526	0.00%
2018/01/22	0	0.00	0.9	55.30	55.60	-0.9	20,628	0.00%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/17	2	56.15	10	56.40	56.30	-8	20,787	-0.04%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	11	56.32	56.50	-11	20,518	-0.05%
2018/01/12	0	0.00	0.8	55.40	55.60	-0.8	20,278	0.00%
2018/01/11	0	0.00	2	55.15	55.40	-2	20,202	-0.01%
2018/01/10	0	0.00	4.4	56.18	55.60	-4.4	20,285	-0.02%
2018/01/09	0	0.00	2	55.50	55.80	-2	20,010	-0.01%
2018/01/05	0	0.00	4	55.53	55.70	-4	19,793	-0.02%
2018/01/04	0	0.00	51	55.08	55.40	-51	19,585	-0.26%
2018/01/03	0.2	54.90	123	55.16	55.20	-122.8	19,635	-0.63%	大賣/鉅額交易
2018/01/02	0	0.00	14	54.21	54.20	-14	19,235	-0.07%