國泰金 (2882)-元大-屏南券商分點個股進出

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
54.8
漲跌
▼1.2
漲幅
-2.14%
成交量
29,796張
產業
上市金融類股
2548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-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/05/23	59.1	54.88	2.1	54.83	54.80	57	30,107	0.19%
2024/05/22	2	55.70	1.6	55.85	56.00	0.4	29,852	0.00%
2024/05/21	5.2	55.04	14	54.79	55.40	-8.8	29,708	-0.03%
2024/05/20	10.5	56.29	2	56.00	56.00	8.5	29,367	0.03%
2024/05/17	19.1	56.42	43	56.48	56.40	-23.9	29,208	-0.08%
2024/05/16	36.3	56.87	3	56.93	56.40	33.3	29,050	0.11%
2024/05/15	23	56.50	83.2	56.14	56.60	-60.2	28,227	-0.21%
2024/05/14	7.2	54.32	5.3	54.86	54.30	1.9	27,245	0.01%
2024/05/13	42.7	55.93	19	55.66	55.10	23.7	26,962	0.09%
2024/05/10	60.2	54.35	339.4	54.61	55.50	-279.2	26,191	-1.07%	大賣/鉅額交易
2024/05/09	1	51.90	558.1	51.89	51.70	-557.1	24,534	-2.27%	大賣/鉅額交易
2024/05/08	0	0.00	2	50.80	50.90	-2	24,131	-0.01%
2024/05/07	8.2	50.87	0	0.00	50.90	8.2	24,147	0.03%
2024/05/06	0	0.00	109.2	50.64	50.90	-109.2	24,031	-0.45%	大賣/鉅額交易
2024/05/03	0	50.20	0	0.00	50.20	0	23,755	0.00%
2024/05/02	22	50.15	12	50.49	50.30	10	23,703	0.04%
2024/04/30	3	51.03	16	51.10	50.50	-13	23,517	-0.06%
2024/04/29	12	50.63	526.5	50.39	50.80	-514.5	23,098	-2.23%	大賣/鉅額交易
2024/04/26	0.1	49.00	209.4	49.10	48.90	-209.4	22,340	-0.94%	大賣/鉅額交易
2024/04/25	587	48.53	1	48.60	48.55	586	22,428	2.61%	大買/鉅額交易
2024/04/24	0	0.00	588.5	49.41	49.25	-588.5	22,385	-2.63%	大賣/鉅額交易
2024/04/23	3	48.63	1	48.80	48.75	2	22,603	0.01%
2024/04/22	0	48.25	3	48.43	48.40	-3	22,828	-0.01%
2024/04/19	139.4	47.62	0.1	47.65	47.45	139.3	22,753	0.61%	大買/鉅額交易
2024/04/18	50	47.55	52.7	48.58	48.45	-2.7	22,431	-0.01%
2024/04/17	105	47.76	0.5	48.00	47.90	104.5	22,340	0.47%	大買/鉅額交易
2024/04/16	213.5	47.93	2	48.00	47.85	211.5	22,176	0.95%	大買/鉅額交易
2024/04/15	110	48.45	262	48.56	48.95	-152	21,808	-0.70%	大買/大賣/鉅額交易
2024/04/12	908.5	49.19	0	0.00	49.05	908.5	21,657	4.19%	大買/鉅額交易
2024/04/11	416.5	49.63	10.1	49.78	49.70	406.4	21,353	1.90%	大買/鉅額交易
2024/04/10	6.8	49.09	0	0.00	48.75	6.8	20,845	0.03%
2024/04/09	0.5	49.20	3.1	49.20	49.45	-2.6	20,642	-0.01%
2024/04/08	1	48.40	11	48.35	48.35	-10	20,144	-0.05%
2024/04/03	3	48.07	1	48.25	48.05	2	20,142	0.01%
2024/04/02	0	0.00	26.5	48.84	48.95	-26.5	20,059	-0.13%
2024/04/01	0	0.00	2.7	49.00	48.95	-2.7	20,092	-0.01%
2024/03/29	0	0.00	18	48.57	48.65	-18	19,929	-0.09%
2024/03/28	0	0.00	12	48.19	48.25	-12	19,806	-0.06%
2024/03/27	1.2	48.16	3.1	48.14	48.20	-1.9	19,792	-0.01%
2024/03/26	0	0.00	4	48.20	48.35	-4	19,800	-0.02%
2024/03/25	1	47.80	2.5	47.97	48.10	-1.5	19,822	-0.01%
2024/03/22	0	0.00	0.1	48.40	48.55	-0.1	19,755	0.00%
2024/03/21	0	0.00	18.2	48.22	48.55	-18.2	19,329	-0.09%
2024/03/20	0.5	47.60	2	47.78	47.50	-1.5	19,083	-0.01%
2024/03/19	2	47.25	0	0.00	47.75	2	19,384	0.01%
2024/03/18	20	47.35	10	47.55	47.55	10	19,301	0.05%
2024/03/15	8.1	47.75	14.5	47.91	47.65	-6.4	19,158	-0.03%
2024/03/14	0	0.00	39	48.21	48.30	-39	18,269	-0.21%
2024/03/13	10.7	46.59	5.5	46.75	46.80	5.2	17,370	0.03%
2024/03/12	2	46.15	6.1	46.24	46.50	-4.1	17,141	-0.02%
2024/03/11	29	46.10	4.9	46.08	46.05	24.1	16,726	0.14%
2024/03/08	8	45.06	13.3	45.17	45.30	-5.3	16,215	-0.03%
2024/03/07	6.3	44.88	1	44.60	44.85	5.3	15,741	0.03%
2024/03/06	7.2	44.67	1.3	44.68	44.55	5.9	15,652	0.04%
2024/03/05	1.1	44.70	6	44.75	44.65	-4.9	15,917	-0.03%
2024/03/04	0.4	44.75	5	44.65	44.65	-4.6	15,905	-0.03%
2024/03/01	0.1	44.82	0	0.00	44.65	0.1	15,930	0.00%
2024/02/29	1.2	44.58	6	44.75	45.05	-4.8	15,994	-0.03%
2024/02/27	3.2	44.25	0	0.00	44.30	3.2	15,657	0.02%
2024/02/26	1.2	44.32	0	0.00	44.30	1.2	15,576	0.01%
2024/02/23	5.1	44.55	0	0.00	44.45	5.1	15,466	0.03%
2024/02/22	4.1	44.90	1	44.70	44.90	3.1	15,679	0.02%
2024/02/21	0.1	44.90	15	44.82	44.75	-15	15,691	-0.10%
2024/02/20	3.1	45.00	7	45.06	45.10	-4	15,713	-0.03%
2024/02/19	1.1	44.85	7.1	44.87	45.00	-6.1	15,792	-0.04%
2024/02/16	10.1	44.40	4.6	44.47	44.55	5.5	15,816	0.03%
2024/02/15	14.1	44.03	3	44.25	44.05	11.1	15,933	0.07%
2024/02/05	1.4	43.88	1	43.90	43.90	0.4	15,847	0.00%
2024/02/02	4.1	44.18	0	0.00	44.10	4.1	15,646	0.03%
2024/02/01	0	0.00	3	44.45	44.45	-3	15,568	-0.02%
2024/01/31	0.1	43.98	0	0.00	44.15	0.1	15,471	0.00%
2024/01/30	9.6	43.99	0	0.00	43.90	9.6	15,388	0.06%
2024/01/29	12.1	44.35	0	0.00	44.40	12.1	15,324	0.08%
2024/01/26	6.2	44.34	21.3	44.45	44.50	-15.1	15,340	-0.10%
2024/01/25	3.6	44.24	0	0.00	44.35	3.6	15,366	0.02%
2024/01/24	1.1	44.07	1.4	44.20	44.20	-0.3	15,325	0.00%
2024/01/23	5.1	43.90	2	44.00	44.20	3.1	15,272	0.02%
2024/01/22	4.1	43.96	0	0.00	43.85	4.1	15,315	0.03%
2024/01/19	12.2	43.36	4	43.55	43.80	8.2	15,261	0.05%
2024/01/18	1	43.25	1	43.30	43.30	0	15,132	0.00%
2024/01/17	18.5	43.46	1	43.30	43.30	17.5	14,958	0.12%
2024/01/16	8.3	43.95	0	0.00	44.00	8.3	14,499	0.06%
2024/01/15	12	44.58	3	44.58	44.45	9	14,262	0.06%
2024/01/12	0.2	44.68	0	0.00	44.50	0.2	14,417	0.00%
2024/01/11	1.1	44.66	0	0.00	44.60	1.1	14,442	0.01%
2024/01/10	1	44.80	0	0.00	44.70	1	14,537	0.01%
2024/01/09	4.1	44.85	0	0.00	44.75	4.1	14,551	0.03%
2024/01/08	4	45.00	14.2	45.17	45.10	-10.2	14,471	-0.07%
2024/01/05	3.1	44.79	0	0.00	44.85	3.1	14,492	0.02%
2024/01/04	7.1	44.87	1	44.71	44.70	6.1	14,633	0.04%
2024/01/03	3.8	44.92	0	0.00	44.95	3.8	14,958	0.03%
2024/01/02	0	45.40	10	45.45	45.50	-10	14,818	-0.07%
2023/12/29	14	45.61	1	45.75	45.75	13	14,897	0.09%
2023/12/28	0.6	45.51	1	45.60	45.80	-0.5	15,058	0.00%
2023/12/27	1.1	45.49	0	0.00	45.45	1.1	15,076	0.01%
2023/12/26	0	0.00	2	45.13	45.20	-2	15,031	-0.01%
2023/12/25	4	44.90	0.6	44.90	44.85	3.4	15,071	0.02%
2023/12/22	1.5	44.67	1	44.75	44.65	0.5	15,129	0.00%
2023/12/21	12	44.70	4	44.70	44.70	8	15,143	0.05%
2023/12/20	0.2	45.00	0	0.00	44.85	0.2	15,167	0.00%
2023/12/19	40.1	45.03	1	44.90	44.90	39.1	15,132	0.26%
2023/12/18	2	45.45	0.3	45.50	45.50	1.8	15,242	0.01%
2023/12/15	4.9	45.80	0	45.75	45.85	4.9	15,385	0.03%
2023/12/14	2	45.60	32.5	45.89	45.90	-30.5	15,090	-0.20%
2023/12/13	0.1	44.75	0	0.00	44.70	0.1	14,626	0.00%
2023/12/12	2	44.73	13	44.75	44.75	-11	14,668	-0.07%
2023/12/11	5	44.85	0	0.00	44.85	5	14,610	0.03%
2023/12/08	38.1	44.86	0	0.00	44.85	38.1	14,513	0.26%
2023/12/07	4.1	44.99	0	0.00	45.00	4.1	14,380	0.03%
2023/12/06	5.8	45.50	0	0.00	45.45	5.8	14,160	0.04%
2023/12/05	3	45.63	0	0.00	45.55	3	14,051	0.02%
2023/12/04	0	0.00	0.5	46.10	46.25	-0.5	13,799	0.00%
2023/12/01	11.1	46.00	2	46.10	46.05	9.1	13,838	0.07%
2023/11/30	0	0.00	1.3	46.37	46.50	-1.3	13,738	-0.01%
2023/11/29	0	45.90	0	0.00	45.75	0	13,300	0.00%
2023/11/28	1	45.80	2.2	45.90	46.00	-1.2	13,420	-0.01%
2023/11/27	1	45.70	0	0.00	45.75	1	13,497	0.01%
2023/11/24	0	0.00	17	46.15	46.30	-17	13,412	-0.13%
2023/11/21	7	45.92	13	46.17	46.15	-6	13,506	-0.04%
2023/11/20	7	45.81	6	45.53	45.70	1	13,372	0.01%
2023/11/17	3.1	45.56	4	45.90	45.80	-0.9	13,436	-0.01%
2023/11/16	8	45.62	12	45.70	45.65	-4	13,339	-0.03%
2023/11/15	1	45.45	1	45.90	45.75	0	13,178	0.00%
2023/11/14	0	0.00	6	45.65	45.45	-6	12,979	-0.05%
2023/11/13	0	0.00	2	45.55	45.25	-2	12,936	-0.02%
2023/11/10	6	44.94	0	0.00	44.95	6	12,999	0.05%
2023/11/09	0	0.00	10.8	45.05	45.15	-10.8	13,107	-0.08%
2023/11/08	0	0.00	0.4	45.05	45.05	-0.4	13,393	0.00%
2023/11/06	1	45.40	1	45.35	45.35	0	13,650	0.00%
2023/11/03	0	0.00	4	45.15	45.35	-4	13,730	-0.03%
2023/11/02	0	0.00	1	44.85	44.85	-1	13,962	-0.01%
2023/11/01	1	44.00	0	0.00	44.30	1	13,947	0.01%
2023/10/31	3	43.90	0	0.00	43.90	3	14,171	0.02%
2023/10/30	3.6	43.98	0	0.00	43.95	3.6	14,634	0.02%
2023/10/27	2	44.08	2	44.30	44.20	0	15,080	0.00%
2023/10/26	3	43.88	0	0.00	43.85	3	15,462	0.02%
2023/10/25	1	44.10	4.2	44.31	44.15	-3.2	15,491	-0.02%
2023/10/24	0	0.00	5	44.00	44.15	-5	15,975	-0.03%
2023/10/23	5	44.05	1	44.20	44.10	4	16,353	0.02%
2023/10/20	5.2	44.22	2	44.30	44.70	3.2	16,283	0.02%
2023/10/18	0	0.00	1	45.60	45.60	-1	15,992	-0.01%
2023/10/17	0	45.40	0	0.00	45.25	0	15,862	0.00%
2023/10/13	11.9	45.43	0	0.00	45.30	11.9	16,348	0.07%
2023/10/12	3	45.95	5	45.97	46.15	-2	16,565	-0.01%
2023/10/11	0.8	45.85	18.3	45.57	45.95	-17.5	16,466	-0.11%
2023/10/06	0	44.50	0	0.00	44.55	0	16,194	0.00%
2023/10/05	1.5	43.87	0	0.00	44.05	1.5	16,381	0.01%
2023/10/04	6.4	43.55	0	0.00	43.55	6.4	16,486	0.04%
2023/10/03	2.1	44.11	0	0.00	44.00	2.1	16,314	0.01%
2023/10/02	6	44.54	1	44.60	44.50	5	16,316	0.03%
2023/09/28	0	0.00	0.2	44.85	44.55	-0.2	16,601	0.00%
2023/09/27	3	44.40	0	0.00	44.60	3	16,568	0.02%
2023/09/26	11.1	44.40	0	0.00	44.45	11.1	16,547	0.07%
2023/09/25	0	0.00	0.3	45.00	44.85	-0.3	16,456	0.00%
2023/09/22	17	44.81	0	0.00	44.70	17	16,512	0.10%
2023/09/21	6.7	44.95	0	0.00	44.90	6.7	16,526	0.04%
2023/09/20	3	45.98	4.1	45.80	45.70	-1.1	16,348	-0.01%
2023/09/18	0.3	46.45	0	0.00	46.40	0.3	16,393	0.00%
2023/09/15	2	46.70	0	0.00	46.65	2	16,421	0.01%
2023/09/14	0.1	46.75	0	0.00	46.90	0.1	16,289	0.00%
2023/09/13	0.2	46.65	10	46.60	46.75	-9.8	16,345	-0.06%
2023/09/12	10	46.55	10	46.65	46.65	0	16,622	0.00%
2023/09/11	0	0.00	3	46.30	46.55	-3	16,620	-0.02%
2023/09/08	0.2	46.10	3	46.17	46.30	-2.8	16,744	-0.02%
2023/09/06	2.2	45.85	2	45.95	45.80	0.2	17,246	0.00%
2023/09/04	1	46.65	2.8	46.64	46.65	-1.8	17,791	-0.01%
2023/09/01	0	0.00	6	46.49	46.60	-6	18,058	-0.03%
2023/08/31	3	45.73	3	45.80	45.60	0	17,967	0.00%
2023/08/30	7	46.03	13	46.07	46.10	-6	18,138	-0.03%
2023/08/29	1	45.80	2	45.75	46.05	-1	18,240	-0.01%
2023/08/28	0	0.00	1	44.85	45.40	-1	18,361	-0.01%
2023/08/25	0	0.00	2	44.43	44.50	-2	19,481	-0.01%
2023/08/24	9.2	44.60	0	0.00	44.65	9.2	19,716	0.05%
2023/08/23	1	44.66	0	0.00	44.70	1	20,015	0.01%
2023/08/22	1	45.09	0	0.00	45.00	1	20,119	0.01%
2023/08/21	0	0.00	0.1	45.35	45.40	-0.1	20,286	0.00%
2023/08/18	1	45.20	0	0.00	45.20	1	20,446	0.00%
2023/08/17	1	44.80	1	44.95	45.30	0	20,594	0.00%
2023/08/16	1.1	45.05	5.2	44.81	45.10	-4.1	20,645	-0.02%
2023/08/15	0	0.00	10.2	45.35	45.40	-10.2	21,046	-0.05%
2023/08/14	6.9	45.31	1	45.40	45.40	5.9	21,344	0.03%
2023/08/11	2	46.60	3.1	46.65	46.45	-1.1	21,395	-0.01%
2023/08/10	5	46.55	2.4	46.67	46.60	2.7	21,437	0.01%
2023/08/09	1.1	46.50	5	46.95	46.45	-4	21,514	-0.02%
2023/08/08	4	46.85	35	47.02	47.05	-31	21,727	-0.14%
2023/08/07	10	46.58	1	46.60	46.45	9	21,777	0.04%
2023/08/04	5.2	46.21	8	46.33	46.30	-2.8	21,795	-0.01%
2023/08/02	5	46.34	0	0.00	46.20	5	21,721	0.02%
2023/08/01	6	47.15	23.2	46.90	47.25	-17.2	21,359	-0.08%
2023/07/31	21	46.15	15	46.00	45.75	6	20,808	0.03%
2023/07/28	10.3	45.70	1	45.75	45.75	9.3	20,486	0.05%
2023/07/27	6.1	45.73	13.2	45.95	46.00	-7.2	20,452	-0.04%
2023/07/26	10.2	45.25	10.1	45.22	45.35	0.1	20,136	0.00%
2023/07/25	5	44.31	1	44.40	44.55	4	19,903	0.02%
2023/07/24	0	0.00	10	44.10	44.20	-10	19,925	-0.05%
2023/07/21	7	44.52	1	44.55	44.40	6	20,007	0.03%
2023/07/20	39	44.64	10	44.83	44.75	29	20,025	0.15%
2023/07/19	2	44.93	0	0.00	44.50	2	19,914	0.01%
2023/07/18	6	45.15	33	45.01	45.05	-27	19,807	-0.14%
2023/07/17	10.2	44.26	39.9	44.75	45.00	-29.7	19,538	-0.15%
2023/07/14	22	44.04	2.2	43.95	44.10	19.8	19,244	0.10%
2023/07/13	0.2	43.77	11	43.81	43.60	-10.8	19,219	-0.06%
2023/07/12	13	43.73	13	43.60	44.00	0	19,104	0.00%
2023/07/11	10.4	43.65	1	43.80	43.60	9.4	19,068	0.05%
2023/07/10	0	0.00	1	42.75	42.65	-1	19,014	-0.01%
2023/07/07	4.1	42.15	3	42.13	42.25	1.1	18,995	0.01%
2023/07/06	4.4	42.56	7	42.51	42.50	-2.6	18,948	-0.01%
2023/07/04	2.1	43.15	3	43.18	43.05	-1	18,804	-0.01%
2023/07/03	0	43.40	2	43.30	43.30	-2	18,884	-0.01%
2023/06/30	7.2	43.33	0	0.00	43.15	7.2	19,065	0.04%
2023/06/29	2.2	43.65	0	0.00	43.40	2.2	19,023	0.01%
2023/06/28	2.1	43.60	10.1	43.50	43.65	-8	18,959	-0.04%
2023/06/27	3.2	44.10	8.1	44.09	44.15	-5	18,865	-0.03%
2023/06/26	3	44.07	4	44.30	44.05	-1	18,810	-0.01%
2023/06/21	5	44.20	9	44.29	44.40	-4	18,796	-0.02%
2023/06/20	0	0.00	2	44.20	44.35	-2	18,939	-0.01%
2023/06/19	9.1	43.76	1	43.90	43.90	8.1	19,245	0.04%
2023/06/16	8.1	44.18	1	44.20	43.90	7.1	19,296	0.04%
2023/06/15	0	44.45	2	44.35	44.35	-2	19,510	-0.01%
2023/06/14	1.1	44.69	2	44.68	44.60	-0.9	19,815	0.00%
2023/06/13	1	44.05	11	44.21	44.10	-10	20,165	-0.05%
2023/06/12	6.1	44.38	0	0.00	44.05	6.1	20,040	0.03%
2023/06/09	14.1	44.56	0	0.00	44.60	14.1	20,220	0.07%
2023/06/08	18	44.94	1	44.25	44.60	17	20,265	0.08%
2023/06/07	2.1	45.23	2	45.23	45.40	0.1	20,307	0.00%
2023/06/06	2	45.25	3	45.23	45.25	-1	20,210	0.00%
2023/06/05	0.1	45.40	15	45.33	45.25	-15	20,213	-0.07%
2023/06/02	0.1	44.20	3	44.30	44.45	-3	19,891	-0.01%
2023/06/01	13.1	44.18	0	0.00	44.00	13.1	19,911	0.07%
2023/05/31	2.1	44.75	0	0.00	44.30	2.1	19,733	0.01%
2023/05/30	2.1	44.77	0	0.00	44.50	2.1	18,585	0.01%
2023/05/29	8.3	44.97	3	45.30	44.75	5.3	18,760	0.03%
2023/05/26	1.1	44.20	0	0.00	43.90	1.1	18,509	0.01%
2023/05/25	10.2	44.27	5	44.40	44.05	5.2	18,466	0.03%
2023/05/24	1.6	44.56	1	44.50	44.80	0.6	18,428	0.00%
2023/05/23	0.1	44.95	19	45.13	44.80	-18.9	18,451	-0.10%
2023/05/22	18	45.15	23	45.35	45.15	-5	18,615	-0.03%
2023/05/19	0.1	44.80	58.1	45.10	45.15	-58	18,867	-0.31%
2023/05/18	0.4	44.20	5.3	44.33	44.40	-4.9	18,393	-0.03%
2023/05/17	0.1	43.75	6.6	43.75	43.95	-6.5	18,294	-0.04%
2023/05/16	21.1	43.51	58.1	43.67	43.60	-37	18,227	-0.20%
2023/05/15	0	42.70	1	43.15	43.35	-1	18,107	-0.01%
2023/05/12	4.1	42.78	0.3	43.05	42.65	3.8	18,034	0.02%
2023/05/11	1	43.60	17.9	43.51	43.70	-16.9	17,729	-0.10%
2023/05/10	1	42.80	5	43.02	43.05	-4	17,471	-0.02%
2023/05/09	1	43.05	4	43.36	43.50	-3	17,476	-0.02%
2023/05/08	7.1	42.85	10	42.95	43.05	-3	17,565	-0.02%
2023/05/05	2	42.40	10	42.40	42.65	-8	17,742	-0.05%
2023/05/04	1	42.10	2	42.45	42.50	-1	18,392	-0.01%
2023/05/03	0.2	42.31	0	0.00	42.40	0.2	18,694	0.00%
2023/05/02	11	42.06	1	42.20	42.50	10	19,081	0.05%
2023/04/28	0	0.00	7	42.49	42.45	-7	19,559	-0.04%
2023/04/27	2	42.25	0	0.00	42.25	2	19,728	0.01%
2023/04/26	17.1	42.13	0	0.00	42.35	17.1	19,928	0.09%
2023/04/25	0.1	42.65	1.2	42.57	42.60	-1.2	20,081	-0.01%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	12.1	42.59	10	42.75	42.70	2.1	20,326	0.01%
2023/04/20	0.1	42.80	0	0.00	42.95	0.1	20,474	0.00%
2023/04/19	23	42.75	2	43.10	42.75	21	21,138	0.10%
2023/04/18	38.1	42.97	1	43.00	43.10	37.1	21,287	0.17%
2023/04/17	1.2	43.00	2	43.20	43.20	-0.8	21,528	0.00%
2023/04/14	1.7	42.68	12	43.03	43.15	-10.3	21,676	-0.05%
2023/04/13	34.1	42.73	8	42.61	42.60	26.1	21,991	0.12%
2023/04/12	0	0.00	7	42.90	42.95	-7	23,366	-0.03%
2023/04/10	0.6	42.50	3.8	42.46	42.55	-3.2	23,472	-0.01%
2023/04/07	0	0.00	0.2	42.20	42.25	-0.2	23,431	0.00%
2023/04/06	2.1	41.75	2	42.00	42.00	0.1	23,302	0.00%
2023/03/31	2.1	41.70	0.2	41.75	41.80	1.9	23,594	0.01%
2023/03/30	1	41.50	16.7	41.68	41.60	-15.7	23,594	-0.07%
2023/03/29	2	41.68	2	41.85	41.85	0	23,677	0.00%
2023/03/28	0.1	41.55	14	41.54	41.55	-14	23,992	-0.06%
2023/03/27	0	0.00	4	41.15	41.35	-4	24,166	-0.02%
2023/03/24	1.2	41.36	2	41.30	41.30	-0.9	24,527	0.00%
2023/03/23	7	41.24	4.2	41.34	41.55	2.8	24,585	0.01%
2023/03/22	6.1	41.24	1	41.35	41.35	5.1	24,551	0.02%
2023/03/21	15	40.83	5	40.70	40.75	10	24,426	0.04%
2023/03/20	22.9	40.24	1	40.30	40.20	21.9	24,598	0.09%
2023/03/17	4.2	41.05	1.8	41.02	41.00	2.4	24,387	0.01%
2023/03/16	31.6	40.70	0.2	40.75	40.50	31.4	24,373	0.13%
2023/03/15	2	41.65	2	41.80	41.50	0	24,276	0.00%
2023/03/14	12.6	41.69	1	41.75	41.55	11.6	24,661	0.05%
2023/03/13	5.7	42.18	0	0.00	42.30	5.7	24,935	0.02%
2023/03/10	9.2	42.81	2	42.78	42.70	7.2	25,078	0.03%
2023/03/09	0.1	43.65	1	43.60	43.65	-0.9	25,129	0.00%
2023/03/08	1	43.45	5.2	43.48	43.75	-4.2	25,940	-0.02%
2023/03/07	2.7	43.64	0	0.00	43.75	2.7	26,525	0.01%
2023/03/06	3.8	43.54	0.3	43.55	43.60	3.5	26,702	0.01%
2023/03/03	0.3	43.03	5	43.00	42.90	-4.7	26,792	-0.02%
2023/03/02	0	43.05	0	0.00	43.00	0	26,977	0.00%
2023/03/01	5.1	42.94	0	0.00	42.75	5.1	27,137	0.02%
2023/02/24	5.1	43.40	2	43.60	43.45	3.1	26,962	0.01%
2023/02/23	2.6	43.34	0.1	43.40	43.30	2.5	26,909	0.01%
2023/02/22	9.3	43.28	1	43.25	43.35	8.3	26,842	0.03%
2023/02/21	17.3	43.74	0	0.00	43.85	17.3	26,799	0.06%
2023/02/20	14.6	44.35	15.5	44.29	44.45	-0.9	26,879	0.00%
2023/02/17	11.1	43.93	12	43.85	44.00	-1	26,840	0.00%
2023/02/16	4.1	42.92	2	43.00	43.05	2.1	26,950	0.01%
2023/02/15	1.1	43.37	10	43.15	42.95	-8.9	27,722	-0.03%
2023/02/14	0	0.00	1	43.40	43.60	-1	27,665	0.00%
2023/02/13	8.2	42.69	5.8	42.52	42.90	2.4	27,674	0.01%
2023/02/10	5.1	42.55	0	0.00	42.65	5.1	27,777	0.02%
2023/02/09	50.1	42.70	1	42.60	42.60	49.1	27,815	0.18%
2023/02/08	10.1	42.89	1.2	42.86	42.85	8.9	27,871	0.03%
2023/02/07	6	43.01	0	0.00	42.80	6	27,990	0.02%
2023/02/06	3.1	42.93	0	0.00	42.65	3.1	28,020	0.01%
2023/02/03	5	43.35	4	43.56	43.30	1	27,859	0.00%
2023/02/02	4	43.89	44.4	43.92	44.05	-40.4	27,739	-0.15%
2023/02/01	5.1	42.87	4	42.93	43.00	1.1	27,346	0.00%
2023/01/31	2.2	42.70	1	42.75	42.55	1.2	27,273	0.00%
2023/01/30	3.1	42.59	15.1	42.82	42.70	-12	27,171	-0.04%
2023/01/17	0.6	41.95	4	42.00	42.00	-3.4	26,752	-0.01%
2023/01/16	2.1	41.95	3.1	41.75	41.75	-1	26,590	0.00%
2023/01/13	0.3	41.95	2.8	41.97	41.80	-2.5	27,003	-0.01%
2023/01/12	0	0.00	12	41.79	41.70	-12	27,100	-0.04%
2023/01/11	0.1	41.55	11	41.47	41.40	-11	27,226	-0.04%
2023/01/10	1.1	41.51	10	41.64	41.70	-9	27,398	-0.03%
2023/01/09	8.2	41.53	10.4	41.61	42.00	-2.3	27,590	-0.01%
2023/01/06	9.4	40.60	0	0.00	40.75	9.4	27,378	0.03%
2023/01/05	5.5	40.23	4	40.23	40.25	1.5	28,347	0.01%
2023/01/04	2.2	40.03	5	40.01	39.95	-2.8	28,290	-0.01%
2023/01/03	7.1	39.93	17.1	39.99	39.95	-10.1	28,532	-0.04%
2022/12/30	21.1	39.96	53.4	39.98	40.00	-32.3	28,201	-0.11%
2022/12/29	4.5	40.35	3	40.43	40.10	1.5	26,812	0.01%
2022/12/28	0	0.00	3.4	40.88	40.65	-3.4	27,146	-0.01%
2022/12/27	1	41.20	1.4	41.20	41.15	-0.4	27,356	0.00%
2022/12/26	2.2	41.10	4	40.99	41.00	-1.8	27,657	-0.01%
2022/12/23	3	41.12	6	41.23	41.15	-3	28,154	-0.01%
2022/12/22	2.8	40.19	6	40.10	40.40	-3.2	28,137	-0.01%
2022/12/21	1.1	39.87	0	0.00	40.00	1.1	28,540	0.00%
2022/12/20	7.1	40.01	17.2	39.99	40.15	-10.2	28,645	-0.04%
2022/12/19	10.2	40.30	5	40.24	40.15	5.2	28,562	0.02%
2022/12/16	0.1	40.49	9.6	40.30	40.20	-9.5	28,483	-0.03%
2022/12/15	4.1	40.47	0	0.00	40.60	4.1	28,536	0.01%
2022/12/14	3.2	40.94	1	41.15	40.90	2.2	28,476	0.01%
2022/12/13	4	40.98	1	40.90	40.95	3	28,389	0.01%
2022/12/12	5.1	40.26	4	40.90	41.00	1.1	28,282	0.00%
2022/12/09	3.1	41.13	2	41.15	41.10	1.1	28,268	0.00%
2022/12/08	8.3	41.15	0	0.00	40.75	8.3	28,141	0.03%
2022/12/07	5.1	41.72	7	41.87	41.40	-2	28,225	-0.01%
2022/12/06	19.5	41.98	28	41.82	41.40	-8.6	28,216	-0.03%
2022/12/05	18	42.94	0.4	43.06	42.85	17.6	27,965	0.06%
2022/12/02	9.1	43.94	2.2	43.85	44.00	6.9	27,585	0.02%
2022/12/01	22.1	44.08	4	44.20	44.15	18.1	27,673	0.07%
2022/11/30	15	43.59	9	43.82	43.55	6	27,240	0.02%
2022/11/29	10.1	42.78	6	43.22	43.45	4.1	26,436	0.02%
2022/11/28	8	42.03	0	0.00	42.00	8	26,038	0.03%
2022/11/25	2	42.63	0	0.00	42.55	2	26,098	0.01%
2022/11/24	3.1	42.64	2	42.77	42.55	1	26,129	0.00%
2022/11/23	2.1	42.24	3	42.53	42.75	-1	26,779	0.00%
2022/11/22	13.3	41.47	40	41.95	42.20	-26.8	26,833	-0.10%
2022/11/21	51.1	41.90	1	41.90	42.10	50.1	26,610	0.19%
2022/11/18	2.1	42.05	15	41.84	41.90	-13	26,485	-0.05%
2022/11/17	9	41.20	1	41.25	41.55	8	26,412	0.03%
2022/11/16	2.1	41.88	69	41.73	41.70	-66.9	26,379	-0.25%
2022/11/15	1.1	42.18	48	42.11	42.40	-46.9	26,222	-0.18%
2022/11/14	18.1	41.88	1	42.00	41.75	17.1	25,892	0.07%
2022/11/11	52.1	40.82	56	41.55	41.90	-3.9	25,414	-0.02%
2022/11/10	7.6	39.77	0	0.00	39.65	7.6	24,727	0.03%
2022/11/09	5.1	40.10	2	39.80	40.15	3.1	24,595	0.01%
2022/11/08	12	39.68	3	39.60	39.70	9	24,398	0.04%
2022/11/07	0.1	39.25	2	39.45	39.55	-1.9	24,294	-0.01%
2022/11/04	4	38.74	1	38.85	38.95	3	24,403	0.01%
2022/11/03	4	38.30	24	38.49	38.85	-20	24,406	-0.08%
2022/11/02	11	38.32	1	38.45	38.50	10	24,309	0.04%
2022/11/01	1.1	38.15	0	0.00	38.10	1.1	24,291	0.00%
2022/10/31	1	38.00	1	37.90	37.80	0	24,394	0.00%
2022/10/28	5	38.34	12	38.10	38.25	-7	24,292	-0.03%
2022/10/27	2	39.10	2.2	38.89	38.50	-0.2	24,119	0.00%
2022/10/26	0	0.00	8	38.50	38.50	-8	24,305	-0.03%
2022/10/25	1	37.10	3	37.28	37.50	-2	24,108	-0.01%
2022/10/24	2.2	37.04	6	37.09	37.00	-3.8	24,068	-0.02%
2022/10/21	85.8	37.03	22	36.74	36.55	63.8	24,012	0.27%
2022/10/20	9.1	37.68	1	37.75	37.85	8.1	23,418	0.03%
2022/10/19	5	38.21	2	38.20	38.30	3	23,093	0.01%
2022/10/18	10	37.98	0.1	38.45	38.15	9.9	22,896	0.04%
2022/10/17	8	37.30	3	37.57	37.65	5	22,912	0.02%
2022/10/14	3.5	37.90	0	0.00	37.65	3.5	22,757	0.02%
2022/10/13	38.4	37.89	19	37.84	37.45	19.4	22,489	0.09%
2022/10/12	2.2	39.35	1	39.45	39.55	1.2	21,438	0.01%
2022/10/11	2	39.75	4	39.74	39.60	-2	21,428	-0.01%
2022/10/07	6.5	40.71	0	0.00	40.50	6.5	21,263	0.03%
2022/10/06	0	0.00	6	40.91	40.80	-6	21,251	-0.03%
2022/10/05	10	40.73	3.1	41.04	40.75	6.9	21,353	0.03%
2022/10/04	7.9	39.27	17	39.39	39.55	-9.1	21,088	-0.04%
2022/10/03	13.4	39.16	11	39.18	39.00	2.4	20,804	0.01%
2022/09/30	24.4	39.56	1	39.60	39.95	23.4	20,796	0.11%
2022/09/29	5.6	39.96	0	40.20	40.15	5.5	20,805	0.03%
2022/09/28	21.4	40.00	7	40.01	39.80	14.4	20,810	0.07%
2022/09/27	26.1	41.10	0	0.00	40.95	26.1	20,639	0.13%
2022/09/26	18.2	41.49	51	41.41	41.50	-32.8	21,366	-0.15%
2022/09/23	0	0.00	40	42.02	42.10	-40	21,834	-0.18%
2022/09/22	53.5	41.77	98	41.54	41.65	-44.5	22,219	-0.20%
2022/09/21	14.1	42.66	1	42.80	42.55	13.1	22,120	0.06%
2022/09/19	6	42.85	2	42.85	42.75	4	22,164	0.02%
2022/09/16	28	42.69	0	0.00	42.80	28	22,159	0.13%
2022/09/15	25	42.73	1	43.25	43.10	24	22,064	0.11%
2022/09/14	21.1	42.67	10	42.75	42.85	11.1	22,111	0.05%
2022/09/13	16.1	43.81	1	44.10	43.65	15.1	22,175	0.07%
2022/09/12	0	0.00	10	43.94	44.05	-10	22,134	-0.05%
2022/09/08	10	43.12	2	43.15	43.15	8	22,224	0.04%
2022/09/07	57.2	43.31	1	43.15	43.15	56.2	22,064	0.25%
2022/09/06	10.5	44.25	0	0.00	44.25	10.5	21,669	0.05%
2022/09/05	3	44.02	1	44.15	44.05	2	21,726	0.01%
2022/09/02	8	44.08	0	0.00	44.05	8	21,799	0.04%
2022/09/01	33.1	44.56	0	44.27	44.55	33	21,565	0.15%
2022/08/31	3.1	44.61	1.2	44.27	44.55	1.9	21,355	0.01%
2022/08/30	52.4	44.55	27.9	44.65	44.45	24.5	21,176	0.12%
2022/08/29	13	45.60	0	0.00	45.60	13	20,453	0.06%
2022/08/26	1.6	46.84	0	0.00	46.75	1.6	20,276	0.01%
2022/08/25	3	46.53	1	46.70	46.55	2	20,411	0.01%
2022/08/24	1	46.30	0	0.00	46.35	1	20,674	0.00%
2022/08/23	3	46.47	4	46.39	46.35	-1	21,202	0.00%
2022/08/22	9.5	47.02	1	47.00	46.85	8.5	21,431	0.04%
2022/08/19	11	47.30	0	0.00	47.50	11	21,698	0.05%
2022/08/18	2	47.18	3	47.15	47.25	-1	22,138	0.00%
2022/08/17	4	47.18	3	47.18	47.45	1	22,675	0.00%
2022/08/16	7	47.17	5	47.22	47.10	2	22,832	0.01%
2022/08/15	1	47.20	0	0.00	47.30	1	22,986	0.00%
2022/08/11	10	46.91	13	47.13	47.20	-3	23,318	-0.01%
2022/08/10	2.2	45.99	1	46.15	46.40	1.2	23,541	0.01%
2022/08/09	12	46.15	1	46.40	46.10	11	23,832	0.05%
2022/08/08	7	45.80	11	45.72	46.15	-4	24,081	-0.02%
2022/08/05	0.1	45.70	2	45.53	45.75	-1.9	24,454	-0.01%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/03	6	44.60	0	44.85	44.95	6	25,328	0.02%
2022/08/02	18	44.74	3	44.68	44.85	15	25,763	0.06%
2022/08/01	16	45.40	5	45.35	45.45	11	25,797	0.04%
2022/07/29	2	45.68	0	0.00	45.50	2	25,923	0.01%
2022/07/28	6	45.55	3	45.60	45.80	3	26,137	0.01%
2022/07/27	3	45.12	1	45.55	45.25	2	26,025	0.01%
2022/07/26	1.1	45.56	1	45.65	45.60	0.1	25,939	0.00%
2022/07/25	1	45.40	2	45.30	45.55	-1	25,920	0.00%
2022/07/22	4	44.91	5	44.85	45.00	-1	26,096	0.00%
2022/07/21	2.4	44.52	1	44.80	45.05	1.4	25,997	0.01%
2022/07/20	0	0.00	2	45.70	44.90	-2	25,840	-0.01%
2022/07/19	1.2	45.02	1	44.90	44.95	0.2	25,852	0.00%
2022/07/18	1	45.00	14.1	45.13	45.20	-13.1	25,908	-0.05%
2022/07/15	19.2	44.37	18	44.24	44.15	1.2	25,818	0.00%
2022/07/14	27	45.34	10	45.31	45.00	17	25,713	0.07%
2022/07/13	1	45.35	6	45.31	45.50	-5	25,681	-0.02%
2022/07/12	9	44.08	0	0.00	43.80	9	25,547	0.04%
2022/07/11	6	45.02	10	45.00	45.05	-4	25,405	-0.02%
2022/07/08	7.5	45.04	24	44.99	44.80	-16.5	25,391	-0.06%
2022/07/07	10.6	44.66	1	44.80	45.05	9.6	25,204	0.04%
2022/07/06	22	45.08	0	0.00	44.95	22	24,767	0.09%
2022/07/05	12	46.48	31.1	46.77	46.75	-19.1	24,464	-0.08%
2022/07/04	24.1	45.66	0	45.95	45.50	24	24,130	0.10%
2022/07/01	9.1	49.85	22	50.48	49.70	-12.9	23,435	-0.06%
2022/06/30	5	51.68	16	51.55	50.90	-11	22,938	-0.05%
2022/06/29	34	52.74	13	52.88	52.80	21	22,573	0.09%
2022/06/28	2	53.60	2	53.70	53.80	0	22,282	0.00%
2022/06/27	1	53.80	0.2	53.60	53.50	0.8	22,246	0.00%
2022/06/24	1	53.20	2	53.80	53.40	-1	22,146	0.00%
2022/06/23	3	52.67	5	53.00	53.00	-2	22,070	-0.01%
2022/06/22	9	53.74	3	53.93	53.00	6	21,859	0.03%
2022/06/21	21	54.20	17	54.06	54.20	4	21,818	0.02%
2022/06/20	15	52.63	3	53.60	51.80	12	21,646	0.06%
2022/06/17	8.2	52.94	2	53.25	53.00	6.2	21,328	0.03%
2022/06/16	7	54.06	0	0.00	53.70	7	21,114	0.03%
2022/06/14	12	53.66	1	53.60	53.40	11	21,655	0.05%
2022/06/13	7	53.30	4.1	53.50	53.80	2.9	21,737	0.01%
2022/06/10	1	54.30	1	54.80	54.80	0	21,637	0.00%
2022/06/09	0	0.00	37.3	54.76	54.80	-37.3	21,695	-0.17%
2022/06/08	0	0.00	0.1	55.08	54.80	-0.1	21,644	0.00%
2022/06/07	0	0.00	0	54.90	54.80	0	21,762	0.00%
2022/06/06	2	54.45	1	55.00	54.80	1	21,784	0.00%
2022/06/02	1	53.80	3	54.47	54.50	-2	22,417	-0.01%
2022/06/01	11.3	54.96	6	54.93	54.70	5.3	22,979	0.02%
2022/05/31	0	0.00	4.2	54.56	55.70	-4.2	22,896	-0.02%
2022/05/30	3	53.87	13	53.82	54.00	-10	22,429	-0.04%
2022/05/27	0	0.00	1.1	52.51	52.60	-1.1	22,288	0.00%
2022/05/26	12	51.76	7	51.91	51.50	5	22,215	0.02%
2022/05/25	10	51.08	81	51.44	51.40	-71	22,592	-0.31%
2022/05/24	8.1	52.36	0	0.00	52.00	8.1	22,536	0.04%
2022/05/23	6.1	52.29	1	52.60	52.30	5.1	22,330	0.02%
2022/05/19	21.2	52.79	3	52.83	52.70	18.2	22,386	0.08%
2022/05/18	19	53.52	1	54.10	54.10	18	22,267	0.08%
2022/05/17	3	52.70	10	52.50	52.60	-7	22,037	-0.03%
2022/05/16	15.1	53.11	12	52.96	53.20	3.1	21,829	0.01%
2022/05/13	25.2	54.24	0.4	54.10	54.30	24.8	21,687	0.11%
2022/05/12	34.1	55.36	12	55.39	54.10	22.1	21,631	0.10%
2022/05/11	58.3	56.18	0	0.00	56.20	58.3	21,071	0.28%
2022/05/10	10.2	58.04	9	58.00	58.00	1.2	20,754	0.01%
2022/05/09	9.3	59.02	7	59.51	58.70	2.3	20,458	0.01%
2022/05/06	12	61.30	7	61.14	61.20	5	20,385	0.02%
2022/05/05	2.1	62.40	21.2	62.59	62.30	-19.2	20,764	-0.09%
2022/05/04	2	62.65	3	62.60	62.90	-1	20,627	-0.01%
2022/05/03	1.1	62.01	1	62.50	62.30	0.1	21,465	0.00%
2022/04/29	0	0.00	6	62.40	62.50	-6	21,850	-0.03%
2022/04/28	26.1	61.61	0	0.00	62.10	26.1	22,381	0.12%
2022/04/27	5.1	62.35	6	62.42	62.00	-0.9	22,558	0.00%
2022/04/26	3.1	63.83	2	64.00	64.00	1.1	22,855	0.00%
2022/04/25	2.6	63.17	5	63.44	63.80	-2.4	23,163	-0.01%
2022/04/22	2	63.50	1	63.70	64.20	1	23,431	0.00%
2022/04/21	11	63.35	27.6	63.33	63.90	-16.6	24,414	-0.07%
2022/04/20	2	63.20	11	63.05	63.90	-9	25,839	-0.03%
2022/04/19	3	63.13	2.6	63.14	62.70	0.4	26,378	0.00%
2022/04/18	10	63.05	4	63.40	62.80	6	27,777	0.02%
2022/04/15	12	63.94	7	64.13	64.00	5	27,751	0.02%
2022/04/13	0	0.00	2.2	65.38	65.40	-2.2	27,974	-0.01%
2022/04/12	0	0.00	10.2	64.50	64.90	-10.2	27,981	-0.04%
2022/04/11	2	64.45	6	65.33	64.80	-4	28,013	-0.01%
2022/04/08	2.1	64.85	12	64.73	65.00	-10	28,067	-0.04%
2022/04/07	3	65.03	3	65.20	64.80	0	28,116	0.00%
2022/04/06	4	64.83	0	0.00	65.50	4	28,488	0.01%
2022/04/01	22	64.11	1.9	64.71	65.00	20.1	28,650	0.07%
2022/03/31	10	64.40	11	64.61	64.50	-1	28,580	0.00%
2022/03/30	10	64.40	2	64.30	64.40	8	28,688	0.03%
2022/03/29	0	0.00	3	63.63	63.80	-3	28,632	-0.01%
2022/03/25	1	63.60	2	63.60	63.50	-1	28,679	0.00%
2022/03/24	9	63.89	3.1	64.03	64.30	5.9	28,745	0.02%
2022/03/23	11	64.78	5.4	64.55	64.80	5.6	28,715	0.02%
2022/03/22	2	63.45	8.3	63.34	63.60	-6.3	28,460	-0.02%
2022/03/21	0	0.00	17.6	63.58	63.60	-17.6	28,562	-0.06%
2022/03/18	5	63.24	2	63.35	63.30	3	28,550	0.01%
2022/03/17	12	62.90	46	62.94	63.10	-34	28,392	-0.12%
2022/03/16	5	61.50	15.5	61.74	62.00	-10.5	28,028	-0.04%
2022/03/15	0	0.00	11	61.13	61.30	-11	27,888	-0.04%
2022/03/14	6	60.80	41	61.27	61.20	-35	27,942	-0.13%
2022/03/11	1	60.00	5.5	60.35	60.30	-4.5	28,019	-0.02%
2022/03/10	11.3	59.82	27.1	60.00	60.30	-15.8	28,069	-0.06%
2022/03/09	11.1	59.00	1	59.20	59.00	10.1	27,951	0.04%
2022/03/08	68	58.34	5.1	58.20	58.50	62.9	27,980	0.22%
2022/03/07	56.1	59.23	23	59.30	59.40	33.1	27,493	0.12%
2022/03/04	14.1	61.47	8	61.33	61.20	6.1	27,369	0.02%
2022/03/03	7	62.00	6	62.28	62.10	1	27,473	0.00%
2022/03/02	7	61.97	0	0.00	62.00	7	28,000	0.03%
2022/03/01	12.1	62.12	2.8	62.49	62.60	9.3	28,021	0.03%
2022/02/25	19.7	62.15	14	62.19	62.30	5.7	27,836	0.02%
2022/02/24	29	63.10	5	63.40	63.00	24	27,194	0.09%
2022/02/23	12	63.77	2	63.80	63.70	10	26,972	0.04%
2022/02/22	7.2	63.59	13	63.59	63.70	-5.9	27,302	-0.02%
2022/02/21	1	64.20	1.5	64.53	64.60	-0.5	27,870	0.00%
2022/02/18	1	64.50	3.7	64.54	64.60	-2.7	28,908	-0.01%
2022/02/17	7.1	64.66	9	64.84	64.70	-1.9	28,921	-0.01%
2022/02/16	11.5	64.64	6	64.57	64.80	5.5	29,058	0.02%
2022/02/15	5.1	64.79	2	64.30	64.30	3.1	29,080	0.01%
2022/02/14	5.4	63.89	2	64.10	64.20	3.4	28,997	0.01%
2022/02/11	1.9	65.43	0	0.00	65.60	1.9	28,556	0.01%
2022/02/10	3	65.30	3	65.20	65.80	0	28,542	0.00%
2022/02/09	0	0.00	5.2	65.83	66.00	-5.2	28,438	-0.02%
2022/02/08	17.5	65.53	17	65.81	66.00	0.5	28,310	0.00%
2022/02/07	1	64.50	29	65.44	65.70	-28	28,037	-0.10%
2022/01/26	3.5	63.43	3	63.50	63.30	0.5	27,436	0.00%
2022/01/25	36	62.81	2	62.95	63.00	34	27,281	0.12%
2022/01/24	1	63.60	7.2	63.93	64.30	-6.2	26,533	-0.02%
2022/01/21	29	64.63	2	64.40	64.40	27	26,308	0.10%
2022/01/20	10	65.38	3	65.73	65.80	7	25,817	0.03%
2022/01/19	30	66.02	6	66.22	66.10	24	25,418	0.09%
2022/01/18	7	66.56	2.6	66.47	66.90	4.4	25,119	0.02%
2022/01/17	11	66.69	10	66.70	66.50	1	24,722	0.00%
2022/01/14	10	67.64	14.3	67.44	67.70	-4.3	24,258	-0.02%
2022/01/13	5	66.66	71.1	66.08	67.40	-66.1	23,316	-0.28%
2022/01/12	8	64.34	48.1	64.55	64.70	-40.1	21,953	-0.18%
2022/01/11	48	63.91	76	63.74	64.50	-28	21,511	-0.13%
2022/01/10	7	61.94	3	62.00	62.10	4	20,409	0.02%
2022/01/07	11	62.03	1	62.00	62.00	10	20,966	0.05%
2022/01/05	1	61.70	5.7	61.62	61.90	-4.6	21,025	-0.02%
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2022/01/03	40	61.70	9	62.08	61.60	31	21,247	0.15%
2021/12/30	13	62.57	2	62.60	62.50	11	21,312	0.05%
2021/12/29	3	62.93	18.1	63.10	63.00	-15.1	21,562	-0.07%
2021/12/28	0	0.00	34.7	62.20	62.30	-34.7	21,270	-0.16%
2021/12/27	1	61.20	2	61.40	61.30	-1	21,022	0.00%
2021/12/24	0	0.00	15	61.15	61.10	-15	21,269	-0.07%
2021/12/23	1	60.30	0	0.00	60.50	1	21,191	0.00%
2021/12/22	3	60.27	0.2	60.30	60.30	2.8	21,569	0.01%
2021/12/21	0	0.00	10	60.00	60.30	-10	21,880	-0.05%
2021/12/20	18	60.02	1	59.90	59.90	17	22,127	0.08%
2021/12/17	1	60.30	2	60.40	60.50	-1	22,128	0.00%
2021/12/16	0	0.00	1.6	60.14	60.30	-1.6	22,181	-0.01%
2021/12/15	7	59.96	1.1	60.01	59.80	6	23,144	0.03%
2021/12/14	1	60.20	16	60.38	60.20	-15	23,418	-0.06%
2021/12/13	11	61.09	56	61.04	60.70	-45	23,489	-0.19%
2021/12/10	1	60.70	1	60.50	60.50	0	23,478	0.00%
2021/12/09	4	60.53	3	60.50	60.70	1	23,745	0.00%
2021/12/08	3	60.77	0.1	60.80	60.70	2.9	24,282	0.01%
2021/12/07	0	0.00	3	60.47	60.70	-3	24,250	-0.01%
2021/12/06	4.5	59.79	0	0.00	60.00	4.5	24,185	0.02%
2021/12/03	20.2	60.12	1	60.20	59.90	19.2	24,450	0.08%
2021/12/02	3.5	59.51	1	59.50	59.50	2.5	24,487	0.01%
2021/12/01	3	59.53	9	59.58	59.90	-6	24,530	-0.02%
2021/11/30	80	59.56	2.3	59.57	60.00	77.7	24,737	0.31%
2021/11/29	11.5	59.48	12	59.37	59.30	-0.5	24,589	0.00%
2021/11/26	36.5	60.70	2	60.10	60.20	34.5	24,564	0.14%
2021/11/25	3	61.43	0	0.00	61.60	3	24,616	0.01%
2021/11/24	1	61.10	11.4	61.59	61.10	-10.4	25,499	-0.04%
2021/11/23	2	60.90	11	61.16	60.80	-9	26,165	-0.03%
2021/11/22	5	61.14	12	61.08	61.10	-7	26,300	-0.03%
2021/11/19	18	62.11	60	62.37	61.80	-42	26,148	-0.16%
2021/11/18	9	62.81	10	62.97	63.00	-1	26,009	0.00%
2021/11/17	25	61.76	159.2	61.08	62.20	-134.2	25,582	-0.52%	大賣/鉅額交易
2021/11/16	51	59.60	29	59.85	60.00	22	24,753	0.09%
2021/11/15	3.1	59.74	103	59.99	59.70	-99.9	25,028	-0.40%	大賣/
2021/11/12	1	58.70	112	58.98	58.90	-111	25,037	-0.44%	大賣/鉅額交易
2021/11/11	116	58.56	11	58.42	58.60	105	25,109	0.42%	大買/鉅額交易
2021/11/10	3	58.60	7.5	58.51	58.60	-4.5	25,537	-0.02%
2021/11/09	1	58.30	8	58.54	58.50	-7	25,888	-0.03%
2021/11/08	4	58.48	52	58.41	58.70	-48	26,117	-0.18%
2021/11/05	1	57.80	7	58.23	58.50	-6	26,758	-0.02%
2021/11/04	0	0.00	2	58.35	57.90	-2	26,864	-0.01%
2021/11/03	5	57.80	0.1	57.70	57.60	4.9	27,081	0.02%
2021/11/02	2.2	57.71	0	0.00	57.40	2.2	27,239	0.01%
2021/11/01	3	57.67	4	57.75	57.60	-1	27,260	0.00%
2021/10/29	53.1	57.89	14	57.81	58.10	39.1	27,334	0.14%
2021/10/28	4	58.10	0	0.00	58.10	4	27,308	0.01%
2021/10/27	1.4	58.70	2	58.90	58.70	-0.6	27,635	0.00%
2021/10/26	6	59.10	10	59.00	59.10	-4	27,866	-0.01%
2021/10/25	0.2	58.50	0	0.00	58.40	0.2	28,078	0.00%
2021/10/22	1	58.20	1	58.40	58.30	0	29,110	0.00%
2021/10/20	1.7	58.42	5	58.58	58.30	-3.3	30,673	-0.01%
2021/10/19	4	58.55	5	58.76	58.40	-1	31,486	0.00%
2021/10/18	0	0.00	22	58.75	58.70	-22	32,501	-0.07%
2021/10/15	3	57.93	36	58.33	58.30	-33	32,787	-0.10%
2021/10/14	1	56.30	4	56.68	56.60	-3	33,317	-0.01%
2021/10/13	19	56.40	3	56.40	56.20	16	33,994	0.05%
2021/10/12	27.4	56.01	0	0.00	56.40	27.4	34,767	0.08%
2021/10/08	4	57.15	0	0.00	57.10	4	35,161	0.01%
2021/10/07	8	57.33	11	57.35	57.10	-3	35,822	-0.01%
2021/10/06	4	56.68	4	56.85	57.10	0	36,388	0.00%
2021/10/05	19.1	55.84	13	56.33	56.40	6.1	37,311	0.02%
2021/10/04	1	57.10	20	56.60	56.60	-19	37,369	-0.05%
2021/10/01	11	56.90	5	56.92	56.90	6	37,567	0.02%
2021/09/30	3	57.73	2	57.85	57.90	1	37,394	0.00%
2021/09/29	5.2	57.90	0	58.00	58.00	5.2	37,382	0.01%
2021/09/28	4.2	58.56	19	58.76	59.00	-14.8	37,072	-0.04%
2021/09/27	0.2	58.60	9	58.38	58.70	-8.8	36,833	-0.02%
2021/09/24	10	57.87	4	57.93	57.80	6	36,647	0.02%
2021/09/23	3.1	57.30	13	57.34	57.50	-9.9	36,726	-0.03%
2021/09/22	175	56.55	20	56.98	56.80	155	36,863	0.42%	大買/鉅額交易
2021/09/17	5	59.30	2	59.50	58.90	3	35,916	0.01%
2021/09/16	4	59.60	10	59.99	59.70	-6	35,754	-0.02%
2021/09/15	11	59.85	35	59.27	59.50	-24	35,725	-0.07%
2021/09/14	7	59.77	7.9	60.21	59.80	-0.9	36,050	0.00%
2021/09/13	24	60.07	19	60.12	59.90	5	35,934	0.01%
2021/09/10	5	58.84	4	59.13	59.20	1	36,179	0.00%
2021/09/09	2	58.00	0	0.00	58.70	2	36,410	0.01%
2021/09/08	4	58.40	280.3	58.79	58.50	-276.3	36,458	-0.76%	大賣/鉅額交易
2021/09/07	4.1	59.00	0	0.00	59.20	4.1	36,413	0.01%
2021/09/06	6	59.02	13	59.12	59.20	-7	36,440	-0.02%
2021/09/03	3	59.03	36.7	59.45	59.60	-33.7	36,509	-0.09%
2021/09/02	281	58.51	21	58.49	58.70	260	36,261	0.72%	大買/鉅額交易
2021/09/01	19	59.65	21	59.29	59.20	-2	36,128	-0.01%
2021/08/31	32.1	59.19	23.6	59.25	59.60	8.5	35,983	0.02%
2021/08/30	23	58.80	312.7	58.92	59.50	-289.7	35,573	-0.81%	大賣/鉅額交易
2021/08/27	280	57.30	46.1	57.42	57.70	233.9	34,791	0.67%	大買/鉅額交易
2021/08/26	3	56.00	7	56.10	56.00	-4	34,212	-0.01%
2021/08/25	20	55.65	8	55.79	56.00	12	34,213	0.04%
2021/08/24	1.1	55.56	38	55.67	55.80	-36.9	34,194	-0.11%
2021/08/23	31	54.52	4	54.85	55.10	27	34,292	0.08%
2021/08/20	20	53.53	2	53.78	53.70	18	34,591	0.05%
2021/08/19	22	54.31	59	53.73	53.80	-37	35,416	-0.10%
2021/08/18	21	54.20	0	0.00	54.40	21	35,187	0.06%
2021/08/17	1	54.50	4	54.60	54.70	-3	35,285	-0.01%
2021/08/16	37.2	54.34	1	54.10	54.30	36.2	35,474	0.10%
2021/08/13	17.1	55.09	1.2	55.08	55.00	15.9	36,182	0.04%
2021/08/12	21	55.96	5	56.14	56.00	16	36,421	0.04%
2021/08/11	15	55.63	19	55.94	56.00	-4	37,296	-0.01%
2021/08/10	0	0.00	5	55.24	54.90	-5	37,950	-0.01%
2021/08/09	2.5	54.82	17	55.20	55.20	-14.5	38,888	-0.04%
2021/08/06	1.1	55.22	6	55.47	55.10	-4.9	39,246	-0.01%
2021/08/05	1	55.20	0	0.00	55.20	1	40,324	0.00%
2021/08/04	6	55.22	2	55.40	55.20	4	42,419	0.01%
2021/08/03	6.1	55.09	0.2	55.20	55.40	5.9	44,489	0.01%
2021/08/02	1	54.60	3	55.07	55.80	-2	45,914	0.00%
2021/07/30	3	54.40	0	0.00	54.30	3	46,113	0.01%
2021/07/29	3.1	54.29	3	54.46	54.80	0.1	46,829	0.00%
2021/07/28	48.2	53.55	14	53.34	53.80	34.2	47,764	0.07%
2021/07/27	13.2	55.47	12	55.50	55.00	1.2	47,571	0.00%
2021/07/26	20.6	57.28	24.1	58.13	56.20	-3.5	48,078	-0.01%
2021/07/23	15.1	60.07	20.6	60.12	60.30	-5.6	47,224	-0.01%
2021/07/22	28.3	59.85	153.1	59.93	60.10	-124.8	46,760	-0.27%	大賣/鉅額交易
2021/07/21	0.8	58.31	17	58.31	58.30	-16.2	46,106	-0.04%
2021/07/20	44	58.24	28.3	58.36	57.90	15.7	46,010	0.03%
2021/07/19	45.1	60.01	4	59.93	59.70	41.1	45,057	0.09%
2021/07/16	35	59.09	60.6	59.01	59.80	-25.6	44,842	-0.06%
2021/07/15	20.2	58.18	24	58.05	58.10	-3.9	44,376	-0.01%
2021/07/14	42	57.09	15	57.13	57.00	27	44,314	0.06%
2021/07/13	4	56.48	16	56.69	56.10	-12	44,523	-0.03%
2021/07/12	26	56.36	81	56.65	55.70	-55	44,050	-0.12%
2021/07/09	4	53.93	0	0.00	53.80	4	43,356	0.01%
2021/07/08	1	54.30	6	54.53	54.40	-5	43,206	-0.01%
2021/07/07	1	53.80	0	0.00	54.00	1	43,295	0.00%
2021/07/06	11	54.20	0	0.00	54.10	11	43,898	0.03%
2021/07/05	0	0.00	4.1	54.29	54.20	-4.1	44,023	-0.01%
2021/07/02	0	0.00	1	54.00	53.90	-1	44,053	0.00%
2021/07/01	3	54.07	0	54.10	53.90	3	44,129	0.01%
2021/06/30	12	53.97	5	53.98	53.90	7	44,225	0.02%
2021/06/29	2	53.60	4	53.58	53.70	-2	44,258	0.00%
2021/06/28	3	54.30	0	0.00	54.30	3	44,316	0.01%
2021/06/25	0	0.00	105.2	54.39	54.30	-105.2	44,617	-0.24%	大賣/鉅額交易
2021/06/24	12	53.61	10	53.80	53.80	2	44,881	0.00%
2021/06/23	1	53.70	23.1	53.36	54.10	-22.1	45,398	-0.05%
2021/06/22	17	52.58	20	52.81	52.60	-3	45,248	-0.01%
2021/06/21	75.3	52.01	12	52.31	52.00	63.3	45,507	0.14%
2021/06/18	13.2	53.59	0.5	54.00	53.60	12.7	45,701	0.03%
2021/06/17	10.2	53.64	2.1	53.91	54.00	8.1	45,680	0.02%
2021/06/16	73	53.93	20	54.35	54.30	53	46,507	0.11%
2021/06/15	1	54.50	0	0.00	54.30	1	46,545	0.00%
2021/06/11	77	54.64	3	54.90	54.50	74	46,897	0.16%
2021/06/10	1	54.10	6	54.50	54.70	-5	46,959	-0.01%
2021/06/09	27	54.03	0.4	54.10	54.30	26.6	47,718	0.06%
2021/06/08	2	54.75	0	0.00	54.80	2	48,075	0.00%
2021/06/07	6	54.25	6	54.45	54.70	0	49,977	0.00%
2021/06/04	5.7	55.02	666.1	55.00	55.00	-660.4	50,528	-1.31%	大賣/鉅額交易
2021/06/03	2	56.60	54	56.55	55.80	-52	51,515	-0.10%
2021/06/02	8	56.03	14	56.24	56.30	-6	51,779	-0.01%
2021/06/01	52	55.89	13	56.13	55.80	39	51,618	0.08%
2021/05/31	2	55.70	36	55.90	55.90	-34	51,771	-0.07%
2021/05/28	754	54.92	18	54.98	55.50	736	51,748	1.42%	大買/鉅額交易
2021/05/27	11	53.47	10	53.66	54.40	1	51,388	0.00%
2021/05/26	2	53.90	3	54.30	54.40	-1	51,390	0.00%
2021/05/25	5	54.34	22	54.57	54.30	-17	52,113	-0.03%
2021/05/24	9.2	53.66	5	53.70	53.90	4.2	52,112	0.01%
2021/05/21	19.3	54.13	50.2	55.29	54.20	-30.9	52,164	-0.06%
2021/05/20	27.2	54.00	3	53.80	53.30	24.2	51,138	0.05%
2021/05/19	23	54.30	72.1	54.03	54.30	-49.1	50,805	-0.10%
2021/05/18	12	53.50	62	52.27	53.50	-50	50,042	-0.10%
2021/05/17	96.1	49.23	38	48.95	48.65	58.1	49,415	0.12%
2021/05/14	36.1	51.40	39	51.55	51.50	-2.9	48,429	-0.01%
2021/05/13	71.1	51.02	167	51.49	51.10	-95.9	47,837	-0.20%	大賣/
2021/05/12	105.1	53.15	45	52.91	52.30	60.1	46,707	0.13%	大買/
2021/05/11	72	57.05	29	57.14	56.60	43	44,799	0.10%
2021/05/10	43.1	57.53	108.6	56.78	58.20	-65.6	42,722	-0.15%	大賣/
2021/05/07	0	0.00	47	55.01	55.10	-47	41,585	-0.11%
2021/05/06	84	55.03	63	55.64	54.40	21	41,421	0.05%
2021/05/05	10	54.44	104	54.23	53.60	-94	40,596	-0.23%	大賣/
2021/05/04	47	51.30	83	51.32	51.70	-36	39,590	-0.09%
2021/05/03	15.6	53.30	822.5	53.23	52.60	-806.9	38,914	-2.07%	大賣/鉅額交易
2021/04/29	5	52.36	1	52.79	52.30	4	38,083	0.01%
2021/04/28	72	53.36	44	53.24	53.00	28	37,858	0.07%
2021/04/27	5	52.54	172.4	52.59	52.90	-167.4	37,854	-0.44%	大賣/鉅額交易
2021/04/26	102	52.09	31	51.79	52.10	71	37,332	0.19%	大買/
2021/04/23	4.5	50.53	3.3	50.88	50.90	1.2	37,028	0.00%
2021/04/22	700	51.34	29	51.27	50.70	671	37,188	1.80%	大買/鉅額交易
2021/04/21	27	50.71	8.5	50.58	50.90	18.5	36,739	0.05%
2021/04/20	41	51.09	5	51.70	51.40	36	36,446	0.10%
2021/04/19	23	51.06	53.8	51.01	51.60	-30.8	36,139	-0.09%
2021/04/16	5.7	49.43	2	49.53	49.85	3.6	35,728	0.01%
2021/04/15	17	49.36	8	49.54	49.80	9	36,111	0.02%
2021/04/14	4.6	48.38	11.7	48.63	48.55	-7.1	35,836	-0.02%
2021/04/13	1	49.65	3	49.22	49.00	-2	35,813	-0.01%
2021/04/12	29.3	48.68	35.4	48.59	48.80	-6.1	35,490	-0.02%
2021/04/09	5	47.15	1	47.20	47.25	4	34,922	0.01%
2021/04/08	6	47.62	1	47.60	47.65	5	34,974	0.01%
2021/04/07	4	47.80	1	48.00	48.00	3	35,423	0.01%
2021/04/06	0	0.00	10	48.20	48.00	-10	35,289	-0.03%
2021/04/01	4	48.05	11	47.98	47.95	-7	35,054	-0.02%
2021/03/31	11	48.00	18	48.12	47.95	-7	34,785	-0.02%
2021/03/30	43.4	47.84	7	47.76	48.00	36.4	34,421	0.11%
2021/03/29	14	47.85	39.1	48.13	48.00	-25.1	34,025	-0.07%
2021/03/26	0.1	47.40	32	47.37	47.60	-31.9	33,554	-0.10%
2021/03/25	4	46.68	17.3	46.71	46.85	-13.3	32,936	-0.04%
2021/03/24	14	46.53	0	0.00	46.50	14	32,734	0.04%
2021/03/23	18	46.69	36	46.55	46.80	-18	32,299	-0.06%
2021/03/22	7	45.14	23	44.97	45.60	-16	31,355	-0.05%
2021/03/19	57.7	44.78	34.2	44.93	44.60	23.5	31,210	0.08%
2021/03/18	8	45.63	4.3	45.65	45.45	3.7	30,492	0.01%
2021/03/17	18	45.90	3.1	45.87	45.80	15	30,786	0.05%
2021/03/16	2	46.30	7	46.48	46.45	-5	30,652	-0.02%
2021/03/15	19	46.67	27	46.83	46.70	-8	30,476	-0.03%
2021/03/12	6.5	45.65	1	45.90	45.90	5.5	29,745	0.02%
2021/03/11	68	45.69	130	46.13	45.75	-62	29,369	-0.21%	大賣/
2021/03/10	2	44.42	9.1	44.54	44.55	-7.1	27,637	-0.03%
2021/03/09	23	43.94	76.4	44.03	44.30	-53.4	27,111	-0.20%
2021/03/08	13	42.88	8	43.03	42.90	5	26,040	0.02%
2021/03/05	3	42.30	1	42.60	42.55	2	25,732	0.01%
2021/03/04	0	0.00	2	42.30	42.35	-2	26,329	-0.01%
2021/03/03	0	0.00	5	42.37	42.55	-5	26,140	-0.02%
2021/03/02	1.1	42.28	23	42.34	41.90	-21.9	25,848	-0.08%
2021/02/26	31.1	42.59	0	0.00	41.95	31.1	25,574	0.12%
2021/02/25	1	43.60	132.6	43.55	43.60	-131.6	24,484	-0.54%	大賣/鉅額交易
2021/02/24	4.4	42.70	11.1	42.92	42.65	-6.7	23,685	-0.03%
2021/02/23	12	42.55	6	42.39	42.70	6	23,411	0.03%
2021/02/22	30	42.02	5.1	41.90	42.05	24.9	23,044	0.11%
2021/02/19	2.1	41.87	0	0.00	41.85	2.1	23,212	0.01%
2021/02/18	3	42.17	16	42.19	42.20	-13	23,510	-0.06%
2021/02/17	3.5	41.59	23.2	41.62	41.95	-19.7	23,256	-0.08%
2021/02/05	3.4	40.66	4	40.69	40.60	-0.6	22,569	0.00%
2021/02/04	0	0.00	2	40.45	40.70	-2	22,690	-0.01%
2021/02/03	3	40.33	2	40.40	40.30	1	23,248	0.00%
2021/02/02	6	40.30	5	40.30	40.30	1	23,781	0.00%
2021/02/01	10	40.00	30	39.97	39.90	-20	23,619	-0.08%
2021/01/29	15	39.93	1.8	40.11	39.90	13.2	23,454	0.06%
2021/01/28	31	40.13	10	40.10	40.10	21	23,051	0.09%
2021/01/27	14.9	40.57	10	40.75	40.50	4.9	22,758	0.02%
2021/01/26	52	40.59	22	40.83	40.50	30	22,636	0.13%
2021/01/25	6	40.90	31	40.88	41.00	-25	22,281	-0.11%
2021/01/21	11.1	40.75	3.3	40.68	40.65	7.8	22,163	0.04%
2021/01/20	22.4	40.94	8	40.88	40.65	14.4	22,023	0.07%
2021/01/19	6	41.40	24	41.44	41.35	-18	21,456	-0.08%
2021/01/18	35	41.22	0	41.25	41.20	35	21,418	0.16%
2021/01/15	3	42.05	0.1	42.20	41.80	2.9	21,144	0.01%
2021/01/14	7	42.39	1	42.30	42.50	6	20,941	0.03%
2021/01/13	30	42.37	11	42.39	42.40	19	20,773	0.09%
2021/01/12	3	42.20	31	42.65	42.30	-28	20,539	-0.14%
2021/01/11	139	42.84	2	42.60	42.60	137	20,111	0.68%	大買/鉅額交易
2021/01/08	15	42.69	37.1	42.58	42.85	-22.1	19,630	-0.11%
2021/01/07	10	41.70	31	41.95	41.90	-21	19,033	-0.11%
2021/01/06	9	41.87	1	41.55	41.55	8	18,772	0.04%
2021/01/05	6	42.13	0	0.00	42.10	6	18,538	0.03%
2021/01/04	15	42.09	2.5	42.09	42.05	12.5	18,450	0.07%
2020/12/31	11	42.39	7	42.29	42.25	4	18,361	0.02%
2020/12/30	5	41.60	67.8	42.11	42.20	-62.8	18,042	-0.35%
2020/12/29	15	41.38	0	0.00	41.35	15	17,439	0.09%
2020/12/28	0	0.00	1	41.30	41.30	-1	17,426	-0.01%
2020/12/25	3	41.10	0	0.00	41.15	3	17,445	0.02%
2020/12/24	0	0.00	1	41.00	41.00	-1	17,480	-0.01%
2020/12/23	3	41.03	13	40.99	40.95	-10	17,482	-0.06%
2020/12/22	2.1	41.34	9	41.22	41.05	-6.9	17,563	-0.04%
2020/12/21	12	41.31	1	41.20	41.55	11	17,838	0.06%
2020/12/18	2	41.30	2	41.05	41.20	0	17,909	0.00%
2020/12/17	2	41.35	7	41.32	41.35	-5	17,886	-0.03%
2020/12/16	2	41.33	1.1	41.38	41.55	0.9	18,034	0.00%
2020/12/15	7.1	41.31	0	0.00	41.10	7.1	18,107	0.04%
2020/12/14	5.5	41.81	0	0.00	41.80	5.5	18,052	0.03%
2020/12/11	9	41.90	4	41.93	41.95	5	17,874	0.03%
2020/12/10	0.1	40.90	23	41.30	41.45	-23	17,252	-0.13%
2020/12/09	0	0.00	4.2	40.78	41.00	-4.2	16,918	-0.02%
2020/12/08	1	40.55	11.8	40.58	40.95	-10.8	16,800	-0.06%
2020/12/07	16	40.79	0.1	40.85	40.95	16	16,625	0.10%
2020/12/04	6	40.27	1	40.60	40.75	5	16,401	0.03%
2020/12/03	2	40.43	3	40.50	40.30	-1	16,082	-0.01%
2020/12/02	6	40.46	1	40.50	40.50	5	15,847	0.03%
2020/12/01	17	40.52	1	40.60	40.70	16	15,754	0.10%
2020/11/30	17.1	40.89	5	40.40	40.40	12.1	15,706	0.08%
2020/11/27	9.1	41.36	0.2	41.35	41.35	8.8	15,118	0.06%
2020/11/26	1	41.35	2	41.45	41.50	-1	15,129	-0.01%
2020/11/25	1	41.75	1	41.50	41.45	0	15,243	0.00%
2020/11/24	51	41.60	2	41.60	41.50	49	15,216	0.32%
2020/11/23	1	41.60	34.9	41.57	41.70	-33.9	15,219	-0.22%
2020/11/20	8	41.17	17	41.18	41.30	-9	15,158	-0.06%
2020/11/19	0	0.00	6.1	41.48	41.50	-6.1	15,078	-0.04%
2020/11/18	10.1	41.65	14	41.75	41.80	-3.9	14,889	-0.03%
2020/11/17	27	41.31	8.3	41.42	41.50	18.7	14,523	0.13%
2020/11/16	0	0.00	18.8	40.86	40.95	-18.8	14,234	-0.13%
2020/11/13	2	40.48	10	40.48	40.55	-8	14,240	-0.06%
2020/11/12	3	40.48	6	40.74	40.55	-3	14,160	-0.02%
2020/11/11	10	41.03	25.2	40.89	41.25	-15.2	13,958	-0.11%
2020/11/10	6	40.23	56	40.39	40.40	-50	13,287	-0.38%
2020/11/09	5	39.50	52.5	39.54	39.60	-47.5	12,736	-0.37%
2020/11/06	1	39.05	0	0.00	39.30	1	12,766	0.01%
2020/11/05	52	39.08	0	0.00	39.20	52	12,944	0.40%
2020/11/04	0.2	39.00	15	38.93	39.15	-14.9	13,025	-0.11%
2020/11/03	15	38.78	1	38.80	38.90	14	12,916	0.11%
2020/11/02	0	0.00	1	38.55	38.65	-1	12,939	-0.01%
2020/10/30	0.1	38.45	2	38.28	38.40	-2	12,953	-0.02%
2020/10/29	12.1	38.17	1	38.15	38.15	11.1	12,795	0.09%
2020/10/28	10	38.40	0.4	38.65	38.60	9.6	12,906	0.07%
2020/10/27	12	38.64	0	0.00	38.60	12	13,093	0.09%
2020/10/26	3	38.77	2.1	38.85	38.95	0.9	13,285	0.01%
2020/10/23	0	0.00	10	38.57	38.60	-10	13,364	-0.07%
2020/10/22	0	0.00	2	38.33	38.50	-2	13,557	-0.01%
2020/10/21	4	38.43	0	0.00	38.40	4	13,560	0.03%
2020/10/19	1	38.40	0.1	38.45	38.40	0.9	13,674	0.01%
2020/10/16	0.9	38.35	0	0.00	38.15	0.9	13,761	0.01%
2020/10/15	11	38.30	0	0.00	38.20	11	13,918	0.08%
2020/10/14	2	38.65	2	38.60	38.60	0	13,826	0.00%
2020/10/13	1	38.40	1	38.45	38.45	0	13,800	0.00%
2020/10/12	4	38.44	3	38.45	38.60	1	13,841	0.01%
2020/10/08	9	38.43	1	38.45	38.45	8	13,875	0.06%
2020/10/07	3	38.68	0	0.00	38.60	3	13,829	0.02%
2020/10/06	0.6	38.75	0	0.00	38.65	0.6	13,931	0.00%
2020/10/05	3	38.53	0	0.00	38.45	3	14,007	0.02%
2020/09/30	2	38.75	1	38.80	38.60	1	14,128	0.01%
2020/09/29	1.1	38.66	1	38.80	38.70	0.1	14,196	0.00%
2020/09/25	7	38.10	3	38.15	38.10	4	14,579	0.03%
2020/09/24	66.2	38.22	0	0.00	38.00	66.2	14,574	0.45%
2020/09/23	3	38.77	1	38.75	39.00	2	14,327	0.01%
2020/09/22	5.1	38.90	0	0.00	39.00	5.1	14,432	0.04%
2020/09/21	25	39.22	45	39.23	39.10	-20	14,877	-0.13%
2020/09/18	34	39.55	0	0.00	39.50	34	14,881	0.23%
2020/09/17	5	39.79	1	39.70	39.65	4	14,810	0.03%
2020/09/16	1	40.00	3	40.05	40.20	-2	14,831	-0.01%
2020/09/15	0.8	40.10	6	39.97	40.10	-5.2	14,830	-0.04%
2020/09/14	14	39.83	0.7	40.10	40.10	13.3	14,989	0.09%
2020/09/11	25	39.85	1	39.75	39.90	24	15,115	0.16%
2020/09/10	1	39.40	0	0.00	39.75	1	15,285	0.01%
2020/09/09	3	39.15	1.2	39.39	39.45	1.8	15,487	0.01%
2020/09/08	17	39.43	1	39.55	39.55	16	15,642	0.10%
2020/09/07	14	39.44	1	39.35	39.35	13	15,853	0.08%
2020/09/04	8.1	39.51	0	0.00	39.45	8.1	16,308	0.05%
2020/09/03	4	39.73	11	39.71	39.85	-7	16,380	-0.04%
2020/09/02	10	39.61	1	39.55	39.55	9	16,465	0.05%
2020/09/01	2	39.83	0	0.00	39.85	2	16,564	0.01%
2020/08/31	1	39.85	16	39.99	39.85	-15	16,599	-0.09%
2020/08/28	1	40.05	5	40.03	39.95	-4	16,722	-0.02%
2020/08/27	4.1	40.12	0	0.00	40.00	4.1	17,168	0.02%
2020/08/26	1	40.20	1	40.35	40.55	0	17,279	0.00%
2020/08/25	0	0.00	9	40.44	40.50	-9	17,329	-0.05%
2020/08/20	23	39.79	197	39.88	39.80	-174	17,855	-0.97%	大賣/鉅額交易
2020/08/19	1	40.60	0	0.00	40.55	1	17,898	0.01%
2020/08/18	101	40.45	5	40.50	40.60	96	17,722	0.54%	大買/
2020/08/14	1	40.20	0.5	40.30	40.30	0.5	17,866	0.00%
2020/08/13	0	0.00	12.2	40.55	40.70	-12.2	17,963	-0.07%
2020/08/12	0	0.00	1	40.35	40.45	-1	17,944	-0.01%
2020/08/11	13	39.97	1	40.10	39.95	12	17,791	0.07%
2020/08/10	2	40.43	1	40.40	40.45	1	17,663	0.01%
2020/08/07	17	39.99	1	39.90	39.85	16	17,607	0.09%
2020/08/06	0	0.00	1	40.05	40.20	-1	17,597	-0.01%
2020/08/05	103	39.77	4	39.75	39.85	99	17,608	0.56%	大買/
2020/08/03	9	39.28	1	39.20	39.25	8	17,735	0.05%
2020/07/31	4	39.64	0	0.00	39.60	4	17,563	0.02%
2020/07/30	6	39.97	0	0.00	40.10	6	17,425	0.03%
2020/07/29	2	40.00	5	40.15	40.10	-3	17,321	-0.02%
2020/07/28	22.4	39.80	0	0.00	39.65	22.4	17,566	0.13%
2020/07/27	5	40.00	9	40.05	39.75	-4	17,939	-0.02%
2020/07/24	1	40.20	22	40.10	40.10	-21	18,009	-0.12%
2020/07/22	0.7	40.60	1	40.50	40.65	-0.3	18,028	0.00%
2020/07/21	0	0.00	4.5	40.44	40.40	-4.5	17,927	-0.03%
2020/07/20	0	0.00	2	40.48	40.40	-2	17,759	-0.01%
2020/07/17	0.5	40.50	0.8	40.50	40.50	-0.3	17,823	0.00%
2020/07/16	0	0.00	1	40.55	40.55	-1	17,975	-0.01%
2020/07/15	45	40.85	45	40.73	40.65	0	17,924	0.00%
2020/07/14	0	0.00	1	40.65	40.70	-1	18,075	-0.01%
2020/07/13	0	0.00	2	40.75	40.95	-2	18,211	-0.01%
2020/07/10	2	40.30	98	40.34	40.25	-96	18,277	-0.53%
2020/07/09	0	0.00	3	40.80	40.60	-3	18,417	-0.02%
2020/07/08	15	40.85	1	41.00	40.95	14	18,388	0.08%
2020/07/07	16	41.16	2	40.90	40.95	14	18,681	0.07%
2020/07/06	1	40.85	12.4	41.10	41.25	-11.4	18,613	-0.06%
2020/07/03	1	40.50	62	40.64	40.75	-61	18,579	-0.33%
2020/07/02	3	40.45	1	40.40	40.30	2	18,729	0.01%
2020/07/01	17	40.33	45.1	40.35	40.35	-28.1	18,993	-0.15%
2020/06/30	92	41.89	1	42.05	41.85	91	18,782	0.48%
2020/06/29	3.7	41.93	10.1	41.94	41.90	-6.4	18,456	-0.03%
2020/06/24	10	42.35	26	42.22	42.20	-16	18,341	-0.09%
2020/06/23	17	42.27	12	42.15	42.30	5	18,481	0.03%
2020/06/22	7.5	42.00	1.2	42.00	42.10	6.3	18,405	0.03%
2020/06/19	2	42.05	2	42.00	42.10	0	18,574	0.00%
2020/06/18	12.1	42.04	2	42.05	42.15	10.1	18,626	0.05%
2020/06/17	20	42.00	71	42.11	42.20	-51	18,642	-0.27%
2020/06/16	54.8	41.55	32	41.93	41.90	22.8	19,027	0.12%
2020/06/15	89.1	41.24	91	41.13	40.90	-1.9	19,490	-0.01%
2020/06/12	6	40.78	11	40.40	40.70	-5	19,726	-0.03%
2020/06/11	45	41.33	60	41.35	41.00	-15	20,145	-0.07%
2020/06/10	1	42.25	0	0.00	42.35	1	20,108	0.00%
2020/06/09	0	0.00	3	41.98	42.00	-3	20,714	-0.01%
2020/06/08	0	0.00	5	41.93	41.90	-5	21,246	-0.02%
2020/06/05	0.1	41.50	6	41.60	41.60	-5.9	21,311	-0.03%
2020/06/04	1	41.50	8.6	41.49	41.55	-7.6	21,536	-0.04%
2020/06/03	3	40.80	23	41.05	41.40	-20	21,897	-0.09%
2020/06/02	1	40.40	20	40.35	40.35	-19	21,748	-0.09%
2020/06/01	0	0.00	1	40.40	40.25	-1	21,626	0.00%
2020/05/29	0.3	40.00	1	40.05	40.05	-0.7	21,638	0.00%
2020/05/28	3	39.85	0	0.00	39.50	3	21,492	0.01%
2020/05/27	286	40.12	2	40.13	40.15	284	21,928	1.30%	大買/鉅額交易
2020/05/26	0	0.00	3	39.97	39.90	-3	22,372	-0.01%
2020/05/25	3	39.00	1	39.10	39.15	2	22,190	0.01%
2020/05/22	2	39.35	1	39.25	39.25	1	22,264	0.00%
2020/05/21	3	39.85	2	39.83	39.95	1	22,347	0.00%
2020/05/20	0	0.00	1	39.60	39.65	-1	22,296	0.00%
2020/05/18	0	0.00	1	39.00	39.00	-1	22,156	0.00%
2020/05/15	1	39.15	0	0.00	39.05	1	22,160	0.00%
2020/05/14	14	39.24	0	0.00	39.15	14	22,118	0.06%
2020/05/13	1	39.40	2	39.45	39.55	-1	22,045	0.00%
2020/05/12	6	39.55	0	0.00	39.60	6	22,039	0.03%
2020/05/11	3	39.80	2	39.73	39.60	1	22,106	0.00%
2020/05/08	1	39.10	0	0.00	39.25	1	22,176	0.00%
2020/05/07	3	38.93	5.3	39.14	38.85	-2.3	22,167	-0.01%
2020/05/06	3	38.85	1	38.90	38.80	2	22,195	0.01%
2020/05/05	6	39.00	2	39.15	38.90	4	22,223	0.02%
2020/05/04	6.1	38.80	3	38.93	38.80	3.1	22,279	0.01%
2020/04/30	5	39.53	67.3	39.52	39.90	-62.3	22,046	-0.28%
2020/04/29	0	0.00	25.2	38.68	38.45	-25.2	21,797	-0.12%
2020/04/28	20	38.00	1	38.15	38.00	19	21,841	0.09%
2020/04/27	3	37.80	2	37.93	38.00	1	22,663	0.00%
2020/04/24	3	37.15	1	37.20	37.05	2	22,655	0.01%
2020/04/23	3	37.30	0	0.00	37.25	3	22,786	0.01%
2020/04/22	8	36.63	301	37.15	37.20	-293	22,804	-1.28%	大賣/鉅額交易
2020/04/21	23	37.36	14	37.61	37.00	9	22,784	0.04%
2020/04/20	11	38.10	0	38.15	38.00	11	22,772	0.05%
2020/04/17	0	0.00	124.3	38.26	38.20	-124.3	23,025	-0.54%	大賣/鉅額交易
2020/04/16	15	37.73	1	37.75	37.80	14	22,915	0.06%
2020/04/15	11	38.19	1	38.20	38.30	10	22,791	0.04%
2020/04/14	106	37.95	16	37.89	38.00	90	22,766	0.40%	大買/
2020/04/13	25	37.41	21	37.49	37.40	4	22,579	0.02%
2020/04/10	24	36.98	13	37.58	37.80	11	22,597	0.05%
2020/04/09	5	36.16	20	36.16	36.20	-15	22,305	-0.07%
2020/04/08	102	35.84	1	35.55	35.75	101	22,189	0.46%	大買/鉅額交易
2020/04/07	7	35.14	0	35.40	35.35	7	21,984	0.03%
2020/04/06	1	35.50	1	35.15	35.05	0	21,787	0.00%
2020/04/01	2	35.40	8	35.55	35.25	-6	21,471	-0.03%
2020/03/31	9	35.52	0	0.00	35.30	9	21,392	0.04%
2020/03/30	1	35.30	40	35.68	35.80	-39	21,116	-0.18%
2020/03/27	202	35.85	7	35.86	35.80	195	20,967	0.93%	大買/鉅額交易
2020/03/26	6	35.28	0	0.00	35.25	6	20,711	0.03%
2020/03/25	3	35.40	24.2	35.47	35.30	-21.2	20,728	-0.10%
2020/03/24	0	0.00	4	35.16	34.65	-4	20,552	-0.02%
2020/03/23	12	34.19	2	34.38	34.15	10	20,477	0.05%
2020/03/20	1	34.95	34	35.26	35.10	-33	20,413	-0.16%
2020/03/19	68.1	33.91	15	34.02	34.00	53.1	19,997	0.27%
2020/03/18	21	34.73	12.2	34.94	34.65	8.8	19,782	0.04%
2020/03/17	38.1	35.02	7	34.98	35.00	31.1	19,559	0.16%
2020/03/16	29	35.91	1	36.15	35.80	28	19,289	0.15%
2020/03/13	49	35.57	51	35.53	37.00	-2	18,926	-0.01%
2020/03/12	78.6	37.69	3	37.65	37.50	75.6	18,171	0.42%
2020/03/11	26	38.98	0	0.00	38.60	26	17,595	0.15%
2020/03/10	34	39.21	29	38.88	39.00	5	17,509	0.03%
2020/03/09	49.5	38.82	8	38.51	38.55	41.5	17,666	0.24%
2020/03/06	6	39.52	3	39.55	39.50	3	16,962	0.02%
2020/03/05	4	40.13	0	0.00	40.15	4	16,604	0.02%
2020/03/04	4	39.81	7	39.77	39.75	-3	16,734	-0.02%
2020/03/03	3	39.87	0	0.00	39.80	3	16,625	0.02%
2020/03/02	31	39.39	35	39.36	39.50	-4	16,401	-0.02%
2020/02/27	22	40.29	3	40.05	40.05	19	16,358	0.12%
2020/02/26	28	40.52	0	0.00	40.65	28	15,944	0.18%
2020/02/25	0	0.00	5	40.60	40.70	-5	15,823	-0.03%
2020/02/24	2	40.83	14.1	40.94	40.85	-12.1	15,822	-0.08%
2020/02/21	1	41.40	4	41.35	41.30	-3	15,705	-0.02%
2020/02/20	23	41.75	1.1	41.60	41.60	21.9	15,756	0.14%
2020/02/19	1	41.40	1	41.60	41.75	0	15,831	0.00%
2020/02/18	2	41.28	0	0.00	41.50	2	15,879	0.01%
2020/02/17	0	0.00	5	41.40	41.40	-5	15,918	-0.03%
2020/02/14	0	0.00	1	41.65	41.65	-1	15,980	-0.01%
2020/02/13	2	41.65	1	41.60	41.60	1	16,248	0.01%
2020/02/12	5	41.86	1	42.00	41.80	4	16,482	0.02%
2020/02/11	3	41.70	1	41.60	41.65	2	16,604	0.01%
2020/02/10	0	41.00	0	0.00	40.90	0	17,085	0.00%
2020/02/07	29	41.03	1	41.10	41.05	28	18,245	0.15%
2020/02/06	3	41.30	3	41.33	41.50	0	18,469	0.00%
2020/02/05	14	40.73	2	40.75	40.95	12	18,523	0.06%
2020/02/04	5	40.53	7	40.59	40.70	-2	18,629	-0.01%
2020/02/03	11	40.05	24	39.79	40.20	-13	18,821	-0.07%
2020/01/31	4	40.76	9	40.95	40.65	-5	18,706	-0.03%
2020/01/30	13	41.00	32.4	41.01	40.60	-19.4	18,516	-0.10%
2020/01/20	10	43.08	5	43.10	43.10	5	17,715	0.03%
2020/01/17	11	42.99	13.1	43.01	43.10	-2.1	17,677	-0.01%
2020/01/16	3	42.85	0	0.00	42.95	3	17,637	0.02%
2020/01/15	0	0.00	1	42.90	42.90	-1	17,693	-0.01%
2020/01/14	2	42.83	0.2	42.85	42.85	1.8	17,768	0.01%
2020/01/13	2	42.80	2	42.65	42.85	0	17,602	0.00%
2020/01/10	5	42.03	0	0.00	42.05	5	17,528	0.03%
2020/01/09	6	42.00	3	42.03	42.00	3	17,525	0.02%
2020/01/08	0	0.00	2	41.90	41.80	-2	17,684	-0.01%
2020/01/07	20	42.15	0	0.00	42.20	20	17,626	0.11%
2020/01/06	4	42.30	0	0.00	42.25	4	17,702	0.02%
2020/01/03	11.3	42.73	3	42.75	42.80	8.3	17,577	0.05%
2020/01/02	1	42.60	9	42.62	42.55	-8	17,567	-0.05%
2019/12/31	0	0.00	1	42.60	42.55	-1	17,551	-0.01%
2019/12/30	3	42.63	1	42.65	42.70	2	17,595	0.01%
2019/12/27	1	42.65	3.3	42.73	42.70	-2.3	17,644	-0.01%
2019/12/26	0	0.00	1	42.65	42.65	-1	17,649	-0.01%
2019/12/24	0	0.00	2	42.68	42.65	-2	17,858	-0.01%
2019/12/23	0	0.00	1	42.70	42.80	-1	17,963	-0.01%
2019/12/20	0	0.00	1	42.65	42.80	-1	17,985	-0.01%
2019/12/19	6	42.80	1	42.75	42.70	5	17,911	0.03%
2019/12/18	11.1	42.81	3	42.95	43.00	8.1	17,810	0.05%
2019/12/17	42	42.70	3.7	42.74	42.95	38.3	17,822	0.21%
2019/12/16	8.6	42.86	11	42.97	42.90	-2.4	17,741	-0.01%
2019/12/13	24	42.84	21.8	42.70	42.90	2.2	17,562	0.01%
2019/12/12	4	42.61	4.1	42.47	42.45	-0.1	17,156	0.00%
2019/12/11	11.6	42.17	32	42.20	42.40	-20.4	16,948	-0.12%
2019/12/10	26.8	41.51	28	41.48	41.70	-1.2	16,686	-0.01%
2019/12/09	20	41.28	9.2	41.28	41.30	10.8	16,725	0.06%
2019/12/06	6	41.22	3	41.18	41.25	3	16,803	0.02%
2019/12/05	6	41.48	5	41.50	41.50	1	16,719	0.01%
2019/12/04	4	41.25	119	41.21	41.30	-115	16,638	-0.69%	大賣/鉅額交易
2019/12/02	5	41.73	1	41.55	41.65	4	16,325	0.02%
2019/11/29	22	42.00	1	41.85	41.70	21	16,305	0.13%
2019/11/27	2	42.25	1	42.30	42.30	1	16,237	0.01%
2019/11/26	20	42.40	3	42.40	42.00	17	16,257	0.10%
2019/11/25	7	42.53	2	42.43	42.50	5	15,681	0.03%
2019/11/22	0	0.00	42.2	42.33	42.40	-42.2	15,745	-0.27%
2019/11/21	22	41.95	0	0.00	42.05	22	15,785	0.14%
2019/11/20	26	42.31	0	0.00	42.30	26	15,725	0.17%
2019/11/19	16	42.58	6	42.68	42.70	10	15,676	0.06%
2019/11/15	11	42.37	20	42.58	42.55	-9	15,615	-0.06%
2019/11/14	3.7	42.25	0	0.00	42.15	3.7	15,650	0.02%
2019/11/13	12	42.35	0	0.00	42.35	12	16,314	0.07%
2019/11/12	11	42.76	75	42.84	42.80	-64	16,422	-0.39%
2019/11/11	10	42.35	11	42.69	42.25	-1	16,218	-0.01%
2019/11/08	3	42.75	0	0.00	42.70	3	16,126	0.02%
2019/11/07	27	43.19	7	43.23	42.90	20	15,987	0.13%
2019/11/06	10.6	42.70	25	42.75	43.00	-14.4	15,346	-0.09%
2019/11/05	2	41.33	18	41.32	41.45	-16	14,376	-0.11%
2019/11/04	1	40.60	16.3	40.63	40.95	-15.3	14,252	-0.11%
2019/11/01	48	40.21	35	40.31	40.10	13	14,271	0.09%
2019/10/31	6	40.63	2	40.80	40.30	4	14,303	0.03%
2019/10/30	41	40.85	15.4	40.85	40.85	25.6	14,093	0.18%
2019/10/29	0	0.00	10	41.10	41.15	-10	14,014	-0.07%
2019/10/28	1	41.05	0	0.00	41.00	1	13,915	0.01%
2019/10/25	0	0.00	2	41.15	41.00	-2	13,828	-0.01%
2019/10/24	0	0.00	2	41.00	41.15	-2	13,751	-0.01%
2019/10/23	3	41.07	5	41.15	40.95	-2	13,685	-0.01%
2019/10/22	1	41.25	5.7	41.32	41.50	-4.7	13,627	-0.03%
2019/10/18	5	41.10	2	41.30	41.30	3	13,581	0.02%
2019/10/17	35.2	40.86	33.4	41.10	41.30	1.8	13,439	0.01%
2019/10/16	2	41.00	4	40.93	41.10	-2	13,435	-0.01%
2019/10/15	2	40.60	0	0.00	40.55	2	13,414	0.01%
2019/10/14	8	40.70	41	40.70	40.65	-33	13,459	-0.25%
2019/10/09	1	40.55	59	40.60	40.55	-58	13,440	-0.43%
2019/10/08	11	40.55	0	0.00	40.50	11	13,540	0.08%
2019/10/07	15	40.35	0	0.00	40.40	15	13,502	0.11%
2019/10/04	1	40.50	0	0.00	40.60	1	13,625	0.01%
2019/10/03	23	40.38	0	0.00	40.30	23	13,615	0.17%
2019/10/01	0	0.00	1	41.40	41.25	-1	13,634	-0.01%
2019/09/27	1	41.05	0	0.00	40.90	1	13,616	0.01%
2019/09/26	0	0.00	5.9	41.42	41.20	-5.9	13,673	-0.04%
2019/09/25	3	41.47	0.3	41.45	41.45	2.7	13,724	0.02%
2019/09/23	1	41.40	1	41.35	41.15	0	14,358	0.00%
2019/09/20	2	41.70	1	41.70	41.55	1	14,704	0.01%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/17	2	41.43	1	41.60	41.65	1	14,537	0.01%
2019/09/16	1	41.50	3	41.60	41.55	-2	14,558	-0.01%
2019/09/12	0	0.00	27	41.59	41.50	-27	14,586	-0.19%
2019/09/11	0	0.00	6	41.26	41.40	-6	14,658	-0.04%
2019/09/10	1	41.25	8	41.29	41.40	-7	14,594	-0.05%
2019/09/09	5	40.90	1	40.90	40.95	4	14,497	0.03%
2019/09/06	1	40.50	0	0.00	40.80	1	14,462	0.01%
2019/09/05	0	0.00	1	40.45	40.50	-1	14,418	-0.01%
2019/09/04	0	0.00	5	40.00	39.95	-5	14,295	-0.03%
2019/09/03	1	40.00	5.4	40.00	39.80	-4.4	14,539	-0.03%
2019/09/02	1	40.05	1	39.95	39.95	0	14,675	0.00%
2019/08/30	0	0.00	50	39.95	40.15	-50	14,765	-0.34%
2019/08/29	126.1	39.50	1	39.50	39.50	125.1	14,673	0.85%	大買/鉅額交易
2019/08/28	0	0.00	30	39.96	39.95	-30	14,763	-0.20%
2019/08/27	2	39.70	0	0.00	39.75	2	14,766	0.01%
2019/08/26	1	39.30	1	39.50	39.50	0	14,823	0.00%
2019/08/23	2	39.83	25	39.75	39.85	-23	14,870	-0.15%
2019/08/22	33	39.51	0	0.00	39.45	33	14,954	0.22%
2019/08/21	3	39.62	0	0.00	39.50	3	16,263	0.02%
2019/08/20	54	39.85	2	39.90	39.70	52	16,260	0.32%
2019/08/19	0	0.00	18	39.98	40.00	-18	16,339	-0.11%
2019/08/16	25	39.09	4	39.50	39.55	21	16,312	0.13%
2019/08/15	7	39.43	0	0.00	39.35	7	15,763	0.04%
2019/08/14	14	39.89	0	0.00	39.75	14	15,935	0.09%
2019/08/13	4	39.90	0	0.00	39.80	4	16,024	0.02%
2019/08/12	82	40.30	15	40.00	40.00	67	16,218	0.41%
2019/08/08	3	40.00	12	40.01	39.95	-9	16,545	-0.05%
2019/08/07	13	39.79	1	39.75	39.80	12	16,841	0.07%
2019/08/06	6	39.59	25	39.55	39.90	-19	17,733	-0.11%
2019/08/05	3	40.02	3	40.03	39.95	0	18,089	0.00%
2019/08/02	28	40.12	1	40.10	40.10	27	18,151	0.15%
2019/08/01	12	40.50	0	0.00	40.50	12	18,301	0.07%
2019/07/31	41	40.89	3.4	41.00	40.80	37.6	18,319	0.21%
2019/07/30	0	0.00	10	41.15	41.10	-10	18,294	-0.05%
2019/07/26	2	41.10	2	41.10	41.15	0	18,848	0.00%
2019/07/25	100	41.20	0	0.00	41.20	100	19,265	0.52%
2019/07/24	1	41.10	0	0.00	41.15	1	19,348	0.01%
2019/07/22	0	0.00	24.3	41.37	41.40	-24.3	19,369	-0.13%
2019/07/19	5.1	41.25	2	41.25	41.05	3.1	19,374	0.02%
2019/07/18	5	41.10	2	41.15	41.10	3	19,312	0.02%
2019/07/17	2	41.43	5	41.50	41.30	-3	19,217	-0.02%
2019/07/16	17	41.58	3	41.60	41.55	14	18,975	0.07%
2019/07/15	7.2	41.65	0	0.00	41.65	7.2	18,852	0.04%
2019/07/12	6	41.79	46	41.60	41.60	-40	18,882	-0.21%
2019/07/11	46	41.95	10	42.10	41.95	36	18,952	0.19%
2019/07/10	30	41.95	0	0.00	42.20	30	19,114	0.16%
2019/07/09	0	0.00	35	41.99	41.85	-35	19,150	-0.18%
2019/07/08	51	42.00	0	0.00	41.95	51	19,251	0.26%
2019/07/05	1	42.50	0	0.00	42.35	1	19,420	0.01%
2019/07/04	83	42.75	83	42.65	42.50	0	19,631	0.00%
2019/07/03	1	42.30	15	42.32	42.25	-14	19,901	-0.07%
2019/07/02	2	42.65	0	0.00	42.65	2	20,241	0.01%
2019/07/01	4	42.25	3	42.42	42.70	1	20,202	0.00%
2019/06/28	2	43.20	11	43.16	43.00	-9	19,887	-0.05%
2019/06/27	13	43.14	3	43.03	43.20	10	19,625	0.05%
2019/06/26	0	0.00	50	42.65	42.75	-50	19,534	-0.26%
2019/06/25	0	0.00	80	42.60	42.60	-80	19,924	-0.40%
2019/06/24	81	42.50	2	42.45	42.55	79	20,254	0.39%
2019/06/21	52	42.31	1	42.45	42.30	51	20,370	0.25%
2019/06/19	50	42.26	61	42.55	42.55	-11	20,644	-0.05%
2019/06/18	0	0.00	30	42.13	42.20	-30	20,557	-0.15%
2019/06/14	52	41.40	1	41.50	41.30	51	21,035	0.24%
2019/06/13	2	41.53	1	41.40	41.65	1	21,109	0.00%
2019/06/12	0	0.00	4	41.80	41.90	-4	21,261	-0.02%
2019/06/11	3	41.73	114	41.90	42.10	-111	21,226	-0.52%	大賣/鉅額交易
2019/06/10	4.6	41.31	0	0.00	41.35	4.6	20,962	0.02%
2019/06/06	2	40.78	0	0.00	40.75	2	20,938	0.01%
2019/06/05	104	41.33	5	41.33	41.10	99	20,946	0.47%	大買/
2019/06/04	1	41.40	12	41.45	41.45	-11	20,924	-0.05%
2019/06/03	7	40.84	2	40.55	41.05	5	20,926	0.02%
2019/05/31	8	40.84	0	0.00	40.80	8	20,935	0.04%
2019/05/30	2	40.53	0	0.00	40.50	2	20,823	0.01%
2019/05/29	1	40.35	3	40.35	40.30	-2	21,156	-0.01%
2019/05/28	2	40.70	0	0.00	40.35	2	21,292	0.01%
2019/05/24	8.2	40.75	2	40.70	40.60	6.2	20,117	0.03%
2019/05/23	5	40.88	0	0.00	41.00	5	20,017	0.02%
2019/05/22	2	41.08	11	41.01	41.15	-9	20,047	-0.04%
2019/05/21	3	41.25	53	40.97	41.50	-50	20,045	-0.25%
2019/05/20	74	40.30	105	40.26	40.20	-31	19,732	-0.16%	大賣/
2019/05/17	65	39.95	44	39.95	40.00	21	19,779	0.11%
2019/05/16	67	40.30	1	40.90	40.00	66	19,523	0.34%
2019/05/15	17	41.06	0	0.00	40.95	17	19,277	0.09%
2019/05/14	58	40.49	1	40.60	40.45	57	19,168	0.30%
2019/05/13	10	42.26	70	42.05	41.95	-60	18,279	-0.33%
2019/05/10	11	43.40	0	0.00	43.20	11	17,969	0.06%
2019/05/09	54	43.61	2	43.55	43.50	52	18,064	0.29%
2019/05/08	3.3	44.07	0	0.00	44.05	3.3	17,820	0.02%
2019/05/07	8	44.42	0	0.00	44.35	8	17,976	0.04%
2019/05/06	152	44.46	1	44.40	44.50	151	18,096	0.83%	大買/鉅額交易
2019/05/03	0	0.00	20	45.40	45.45	-20	17,979	-0.11%
2019/05/02	73	45.58	106	45.29	45.65	-33	17,838	-0.18%	大賣/
2019/04/30	0	0.00	8	44.63	44.70	-8	17,602	-0.05%
2019/04/29	17	44.65	1	44.60	44.60	16	17,665	0.09%
2019/04/26	0	0.00	26.8	44.45	44.50	-26.8	17,852	-0.15%
2019/04/24	105	44.30	46	44.45	44.30	59	18,414	0.32%	大買/
2019/04/23	5	44.35	0	0.00	44.35	5	18,909	0.03%
2019/04/22	0	0.00	2	44.40	44.35	-2	19,135	-0.01%
2019/04/19	4	44.35	5.6	44.44	44.35	-1.6	19,298	-0.01%
2019/04/18	83	44.01	3	44.08	44.20	80	19,368	0.41%
2019/04/17	3	44.15	0	0.00	44.10	3	19,526	0.02%
2019/04/16	3	44.05	1.2	44.08	44.10	1.8	19,348	0.01%
2019/04/15	5	44.20	0	0.00	44.15	5	19,302	0.03%
2019/04/12	21	44.11	0	0.00	44.10	21	19,307	0.11%
2019/04/11	42.2	44.21	5	44.65	44.15	37.2	19,349	0.19%
2019/04/10	1.1	44.17	0	0.00	44.20	1.1	19,157	0.01%
2019/04/09	9.6	44.28	0	0.00	44.30	9.6	18,921	0.05%
2019/04/08	13.1	44.32	1	44.35	44.30	12.1	18,599	0.07%
2019/04/03	6	44.88	22	44.85	44.80	-16	18,081	-0.09%
2019/04/02	0	0.00	25	44.82	44.80	-25	18,020	-0.14%
2019/04/01	4	44.90	0	0.00	44.50	4	18,047	0.02%
2019/03/29	1	44.20	41	44.65	44.95	-40	17,832	-0.22%
2019/03/28	56	44.06	1	44.10	44.00	55	17,709	0.31%
2019/03/27	25	44.56	2.4	44.60	44.50	22.6	17,366	0.13%
2019/03/26	1	45.30	1.8	45.32	45.25	-0.8	17,108	0.00%
2019/03/25	33	45.43	0	0.00	45.40	33	17,067	0.19%
2019/03/22	9	46.28	2.1	46.13	46.20	6.9	16,893	0.04%
2019/03/21	5.9	46.75	1	46.80	46.75	4.9	16,784	0.03%
2019/03/20	0	0.00	54.1	46.72	46.95	-54.1	16,780	-0.32%
2019/03/19	73	46.56	4	46.60	46.65	69	16,896	0.41%
2019/03/18	0.1	45.80	1	45.75	45.80	-0.9	16,574	-0.01%
2019/03/15	1.3	45.37	3	45.30	45.45	-1.7	16,518	-0.01%
2019/03/14	8	45.23	1	45.15	45.10	7	16,273	0.04%
2019/03/13	0	0.00	1.1	45.15	45.15	-1.1	16,385	-0.01%
2019/03/12	5.1	45.02	4	45.09	45.00	1.1	16,479	0.01%
2019/03/11	3	44.45	1	44.65	44.40	2	16,510	0.01%
2019/03/08	6	44.49	0	0.00	44.45	6	16,503	0.04%
2019/03/07	16	44.75	0	0.00	44.65	16	16,730	0.10%
2019/03/05	8	44.86	1	44.90	44.60	7	17,051	0.04%
2019/03/04	7	44.38	0	0.00	44.90	7	17,057	0.04%
2019/02/27	2	45.30	3	45.30	45.30	-1	16,897	-0.01%
2019/02/26	1	45.55	2	45.55	45.50	-1	16,689	-0.01%
2019/02/25	4	45.44	1	45.45	45.55	3	16,530	0.02%
2019/02/22	2	45.35	10	45.40	45.40	-8	16,537	-0.05%
2019/02/21	5	45.19	3	45.13	45.40	2	16,449	0.01%
2019/02/20	19	44.93	8	44.99	45.15	11	16,347	0.07%
2019/02/19	0	0.00	6	44.55	44.60	-6	16,200	-0.04%
2019/02/18	3	44.43	1	44.50	44.40	2	16,200	0.01%
2019/02/15	10	44.48	2	44.45	44.20	8	15,981	0.05%
2019/02/14	2	44.58	7	44.57	44.55	-5	15,903	-0.03%
2019/02/13	3	44.20	1.7	44.37	44.30	1.3	15,657	0.01%
2019/02/12	11	43.59	0	0.00	43.90	11	15,578	0.07%
2019/02/11	12	43.63	0	0.00	43.55	12	15,524	0.08%
2019/01/30	18	43.66	2.1	43.73	43.60	15.9	15,374	0.10%
2019/01/29	8	43.78	0	0.00	43.90	8	15,060	0.05%
2019/01/28	38	43.56	1	43.55	43.80	37	14,887	0.25%
2019/01/25	12	43.58	0	0.00	43.50	12	14,644	0.08%
2019/01/24	11	43.59	2	43.75	43.55	9	14,477	0.06%
2019/01/23	5	43.84	2	44.00	43.75	3	14,456	0.02%
2019/01/22	6	44.00	2	44.08	44.20	4	14,399	0.03%
2019/01/21	4	43.85	0	0.00	43.80	4	14,376	0.03%
2019/01/18	22.1	43.61	1	43.60	43.50	21.1	14,615	0.14%
2019/01/17	6	43.68	22	43.67	43.80	-16	14,497	-0.11%
2019/01/16	18	43.52	32	43.55	43.60	-14	14,322	-0.10%
2019/01/15	76.1	43.86	30	43.90	43.75	46.1	14,030	0.33%
2019/01/14	45	44.57	0	0.00	44.40	45	13,493	0.33%
2019/01/11	9	45.63	0	0.00	45.55	9	13,412	0.07%
2019/01/10	3	45.90	1	45.90	45.85	2	13,374	0.01%
2019/01/09	10	45.90	41	45.67	45.95	-31	13,385	-0.23%
2019/01/08	1	45.55	0	0.00	45.15	1	13,203	0.01%
2019/01/07	13	45.16	0	0.00	45.20	13	13,425	0.10%
2019/01/04	5	44.73	1	44.90	44.55	4	13,467	0.03%
2019/01/03	44	45.17	0	0.00	45.15	44	13,852	0.32%
2019/01/02	24	47.00	1	45.90	45.90	23	13,837	0.17%
2018/12/28	1	46.75	2	46.75	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	48	46.50	46.70	-48	14,054	-0.34%
2018/12/26	6	46.09	0	0.00	46.00	6	14,215	0.04%
2018/12/24	4	46.44	1	46.50	46.50	3	14,365	0.02%
2018/12/22	1	46.85	2	46.90	46.85	-1	14,281	-0.01%
2018/12/20	53.4	47.02	0	0.00	47.00	53.4	14,426	0.37%
2018/12/19	2	47.08	0	0.00	47.25	2	14,318	0.01%
2018/12/18	5	47.39	1	47.20	47.20	4	14,270	0.03%
2018/12/17	2	47.80	3	47.72	47.70	-1	14,372	-0.01%
2018/12/14	4	47.61	1	47.75	47.55	3	14,530	0.02%
2018/12/13	2	47.95	1	47.95	48.25	1	14,376	0.01%
2018/12/12	43	47.36	0	0.00	47.50	43	14,310	0.30%
2018/12/10	3.1	47.60	1	47.60	47.60	2.1	13,959	0.01%
2018/12/07	1	48.30	0	0.00	48.15	1	13,964	0.01%
2018/12/06	8	48.06	4.8	48.17	48.25	3.2	14,017	0.02%
2018/12/05	5	48.40	0	0.00	48.40	5	14,099	0.04%
2018/12/04	5	48.23	2	48.90	48.95	3	14,067	0.02%
2018/12/03	3	49.12	10	49.13	49.10	-7	13,952	-0.05%
2018/11/29	2	48.83	0	0.00	48.55	2	13,686	0.01%
2018/11/28	17	48.76	0	0.00	48.80	17	13,485	0.13%
2018/11/27	2	49.25	0	0.00	49.05	2	13,178	0.02%
2018/11/26	3	49.97	1	50.40	49.55	2	13,145	0.02%
2018/11/23	0	0.00	2	50.00	49.95	-2	12,886	-0.02%
2018/11/22	1	50.00	2	50.35	50.40	-1	12,878	-0.01%
2018/11/21	0	0.00	1	50.40	50.20	-1	12,886	-0.01%
2018/11/20	2	50.75	1	50.20	50.20	1	12,820	0.01%
2018/11/19	2	50.65	3	50.83	51.00	-1	12,871	-0.01%
2018/11/16	2	50.65	1	50.60	50.70	1	12,855	0.01%
2018/11/15	2	50.45	1	50.80	50.80	1	12,870	0.01%
2018/11/14	0	0.00	10	50.50	50.40	-10	12,904	-0.08%
2018/11/13	12	50.16	3	50.10	50.20	9	13,066	0.07%
2018/11/09	1	50.40	2	50.85	51.00	-1	13,173	-0.01%
2018/11/08	1	50.20	11	50.31	50.90	-10	13,006	-0.08%
2018/11/06	1	49.70	1	49.40	49.40	0	12,829	0.00%
2018/11/05	1	48.85	2	49.33	49.60	-1	12,791	-0.01%
2018/11/02	0	0.00	2	49.10	49.50	-2	12,818	-0.02%
2018/11/01	2	48.50	0	0.00	48.75	2	12,752	0.02%
2018/10/31	4	48.55	2	48.85	49.00	2	12,645	0.02%
2018/10/30	4	48.08	6	48.23	48.35	-2	12,477	-0.02%
2018/10/26	10	48.03	2	47.40	47.40	8	12,309	0.06%
2018/10/25	1	48.60	11	48.75	48.70	-10	11,924	-0.08%
2018/10/24	3	49.12	1	49.75	49.75	2	11,850	0.02%
2018/10/23	4	49.66	3	49.33	49.30	1	11,784	0.01%
2018/10/22	9.2	50.05	1	50.20	50.30	8.2	11,644	0.07%
2018/10/19	3	49.67	12.7	50.01	50.30	-9.7	11,770	-0.08%
2018/10/18	0	0.00	1	50.00	50.00	-1	11,657	-0.01%
2018/10/17	6.4	50.31	1	50.00	50.00	5.4	11,627	0.05%
2018/10/16	1	50.00	3.2	50.15	50.40	-2.2	11,549	-0.02%
2018/10/15	3	49.88	1	50.30	50.00	2	11,464	0.02%
2018/10/12	17	49.49	7	50.00	50.60	10	11,252	0.09%
2018/10/11	5	50.26	0	0.00	50.10	5	11,086	0.05%
2018/10/09	3	51.60	6	52.63	52.40	-3	10,544	-0.03%
2018/10/08	4	51.60	3	51.73	51.90	1	10,391	0.01%
2018/10/05	2	51.10	2	51.30	51.20	0	10,408	0.00%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	0	0.00	2.1	52.10	52.20	-2.1	10,291	-0.02%
2018/10/02	2	52.55	0	0.00	52.30	2	10,269	0.02%
2018/10/01	1	52.70	2	52.85	52.90	-1	10,328	-0.01%
2018/09/28	3	53.10	11	52.68	52.50	-8	10,506	-0.08%
2018/09/27	0	0.00	0.6	52.80	52.80	-0.6	10,592	-0.01%
2018/09/25	20	53.10	3	52.93	52.80	17	10,913	0.16%
2018/09/21	0	0.00	1	52.80	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	1	52.30	52.20	-1	10,889	-0.01%
2018/09/18	2	51.05	0	0.00	50.90	2	11,020	0.02%
2018/09/14	0	0.00	46	51.10	51.20	-46	11,480	-0.40%
2018/09/13	51.2	50.52	2	50.60	50.50	49.2	11,666	0.42%
2018/09/12	1	50.50	3	50.60	50.50	-2	11,881	-0.02%
2018/09/11	1	50.70	0.5	50.70	50.50	0.5	12,101	0.00%
2018/09/10	3	50.80	0	0.00	50.90	3	12,298	0.02%
2018/09/07	0	0.00	1	51.00	51.20	-1	12,596	-0.01%
2018/09/06	23	51.69	0	0.00	51.50	23	12,810	0.18%
2018/09/05	4	51.83	0	0.00	51.80	4	12,909	0.03%
2018/09/04	0	0.00	45	52.40	52.20	-45	13,047	-0.34%
2018/09/03	49	52.01	1	52.00	52.00	48	13,115	0.37%
2018/08/31	0	0.00	2	52.30	52.60	-2	13,234	-0.02%
2018/08/30	1	52.20	0	0.00	52.20	1	13,321	0.01%
2018/08/29	4	52.48	0	0.00	52.60	4	13,436	0.03%
2018/08/28	2	52.70	0	0.00	52.70	2	13,479	0.01%
2018/08/24	4.4	52.58	3	52.70	52.80	1.4	13,597	0.01%
2018/08/21	4	51.58	40	51.70	51.90	-36	14,272	-0.25%
2018/08/20	51	51.39	0	0.00	51.30	51	14,242	0.36%
2018/08/17	2	51.80	0.4	51.80	51.80	1.6	14,160	0.01%
2018/08/16	17	51.51	5	51.40	51.50	12	14,206	0.08%
2018/08/15	5	51.90	15	51.97	51.90	-10	14,205	-0.07%
2018/08/14	9	52.00	41	52.29	52.20	-32	14,272	-0.22%
2018/08/13	46	52.00	0	0.00	52.00	46	14,288	0.32%
2018/08/09	1	52.60	1	53.10	52.70	0	14,473	0.00%
2018/08/08	0	0.00	1	53.10	53.00	-1	14,644	-0.01%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	9	52.73	52.80	-9	15,364	-0.06%
2018/08/02	1	52.20	1	52.00	52.00	0	15,476	0.00%
2018/08/01	1	52.50	0	0.00	52.50	1	15,569	0.01%
2018/07/30	5	52.40	2	52.10	52.20	3	15,752	0.02%
2018/07/27	0	0.00	0.5	52.20	52.40	-0.5	15,788	0.00%
2018/07/26	2	51.70	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0.1	52.10	75	52.06	52.10	-74.9	15,854	-0.47%
2018/07/24	7	52.04	0	0.00	52.10	7	15,828	0.04%
2018/07/23	0	0.00	2.3	52.37	52.30	-2.3	15,984	-0.01%
2018/07/20	36	52.40	1	52.50	52.30	35	16,199	0.22%
2018/07/19	1	52.40	1	52.40	52.40	0	16,458	0.00%
2018/07/18	0.3	52.60	1	52.30	52.70	-0.7	16,494	0.00%
2018/07/17	34	52.20	1	52.30	52.20	33	16,502	0.20%
2018/07/13	17	52.15	0	0.00	52.20	17	16,748	0.10%
2018/07/12	0	0.00	7	51.34	52.10	-7	16,800	-0.04%
2018/07/11	7	50.91	0	0.00	51.20	7	16,811	0.04%
2018/07/10	1	51.90	1	51.80	51.80	0	16,672	0.00%
2018/07/09	7.2	51.28	2	51.50	51.70	5.2	16,654	0.03%
2018/07/06	1	50.60	7	51.13	51.00	-6	16,592	-0.04%
2018/07/05	25	51.06	20	51.40	51.40	5	16,507	0.03%
2018/07/04	7	51.59	10	51.88	51.90	-3	16,616	-0.02%
2018/07/03	22	52.71	21	52.20	52.10	1	16,535	0.01%
2018/07/02	7	53.44	2	53.40	53.20	5	16,295	0.03%
2018/06/29	1	53.00	3	53.57	53.80	-2	16,159	-0.01%
2018/06/28	1	52.90	3	53.10	53.00	-2	15,945	-0.01%
2018/06/27	1	53.00	0	0.00	52.80	1	15,878	0.01%
2018/06/26	9	53.30	9	53.37	53.00	0	15,760	0.00%
2018/06/25	2	56.00	3.5	55.80	55.60	-1.5	15,534	-0.01%
2018/06/22	2	56.00	3.5	55.98	56.00	-1.5	15,240	-0.01%
2018/06/21	0	0.00	25.6	55.95	55.90	-25.6	15,020	-0.17%
2018/06/20	1	55.10	8	55.51	55.50	-7	14,998	-0.05%
2018/06/19	1	54.50	2	55.15	55.00	-1	14,863	-0.01%
2018/06/15	1	54.40	0	0.00	55.30	1	14,466	0.01%
2018/06/14	1	55.50	0	0.00	54.50	1	14,169	0.01%
2018/06/13	1	55.10	6	55.78	55.50	-5	13,920	-0.04%
2018/06/12	0	0.00	4	55.40	55.10	-4	14,001	-0.03%
2018/06/11	0	0.00	1	55.30	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	7	55.06	55.00	-7	13,857	-0.05%
2018/06/07	0	0.00	9	55.16	55.00	-9	13,947	-0.06%
2018/06/06	0	0.00	8.8	54.69	54.90	-8.8	14,092	-0.06%
2018/06/05	0	0.00	1	54.30	54.30	-1	14,065	-0.01%
2018/05/31	0	0.00	2	53.50	53.60	-2	13,998	-0.01%
2018/05/30	6	53.05	0	0.00	52.90	6	13,666	0.04%
2018/05/29	0	0.00	0.1	53.90	54.10	-0.1	13,502	0.00%
2018/05/23	3	54.27	0	0.00	54.00	3	13,761	0.02%
2018/05/21	2	54.60	2	54.95	55.00	0	14,054	0.00%
2018/05/18	1	54.90	5	54.64	54.40	-4	14,155	-0.03%
2018/05/17	6	54.92	2	54.85	54.90	4	14,267	0.03%
2018/05/16	0	0.00	5	54.66	54.90	-5	14,261	-0.04%
2018/05/15	1	54.20	0	0.00	54.00	1	14,402	0.01%
2018/05/14	5	54.80	1	54.90	55.00	4	14,737	0.03%
2018/05/11	29	54.10	6.1	54.27	54.60	22.9	14,736	0.16%
2018/05/10	2	53.25	0	0.00	53.30	2	14,429	0.01%
2018/05/09	0	0.00	1	53.80	53.60	-1	14,315	-0.01%
2018/05/08	0	0.00	1	53.40	53.50	-1	14,373	-0.01%
2018/05/07	0	0.00	91.6	53.30	53.00	-91.6	14,283	-0.64%
2018/05/03	92	53.00	4	52.80	52.90	88	14,504	0.61%
2018/04/30	0	0.00	2	53.90	53.50	-2	14,691	-0.01%
2018/04/27	7	53.40	23	53.40	53.50	-16	14,774	-0.11%
2018/04/26	91.2	52.10	183	52.67	52.80	-91.8	14,749	-0.62%	大賣/
2018/04/25	12	51.82	0	0.00	52.20	12	14,567	0.08%
2018/04/24	16	52.81	4	52.63	52.50	12	14,412	0.08%
2018/04/23	91	52.50	0	0.00	52.50	91	14,523	0.63%
2018/04/20	0	0.00	0.1	52.50	52.50	-0.1	14,625	0.00%
2018/04/19	0	0.00	1	52.90	52.90	-1	14,867	-0.01%
2018/04/18	43	51.79	44	51.90	52.00	-1	14,751	-0.01%
2018/04/17	11	52.05	14.7	51.78	51.60	-3.7	14,773	-0.02%
2018/04/16	1	52.80	0	0.00	52.50	1	15,033	0.01%
2018/04/13	2	52.75	1	52.80	52.80	1	15,106	0.01%
2018/04/12	1.2	53.02	0	0.00	53.30	1.2	15,314	0.01%
2018/04/11	0	0.00	96.7	53.63	53.30	-96.7	15,513	-0.62%
2018/04/10	89	53.11	46.2	53.01	53.00	42.8	15,594	0.27%
2018/04/09	0	0.00	49	52.60	53.00	-49	15,704	-0.31%
2018/04/03	6	51.98	5	52.12	52.00	1	15,783	0.01%
2018/04/02	3	52.60	0	0.00	52.50	3	15,886	0.02%
2018/03/31	10	52.60	0	0.00	52.50	10	15,982	0.06%
2018/03/30	2	52.30	0	0.00	51.90	2	16,053	0.01%
2018/03/29	100	52.18	1	51.80	51.80	99	16,036	0.62%
2018/03/27	0	0.00	16	53.28	53.30	-16	16,044	-0.10%
2018/03/26	1	52.30	7	52.54	52.80	-6	16,064	-0.04%
2018/03/23	5	52.48	2	52.60	52.20	3	16,204	0.02%
2018/03/22	3	53.57	0	0.00	53.40	3	16,228	0.02%
2018/03/21	5	53.50	1	53.40	53.40	4	16,072	0.02%
2018/03/20	0	0.00	1	53.20	53.20	-1	16,284	-0.01%
2018/03/19	1	53.30	0	0.00	53.60	1	16,471	0.01%
2018/03/16	2	53.15	1	53.80	53.40	1	16,593	0.01%
2018/03/13	7	54.14	2	54.05	53.90	5	16,660	0.03%
2018/03/12	5	54.50	20	54.38	54.50	-15	16,673	-0.09%
2018/03/09	14	52.26	0.4	52.20	52.00	13.6	16,714	0.08%
2018/03/08	14	52.57	0	0.00	52.40	14	17,459	0.08%
2018/03/07	0	0.00	2	52.50	52.50	-2	17,930	-0.01%
2018/03/06	1	53.30	0	0.00	52.80	1	18,836	0.01%
2018/03/05	3	52.93	92	53.19	52.60	-89	19,210	-0.46%
2018/03/02	97	53.40	1	53.20	53.30	96	19,274	0.50%
2018/03/01	4	53.55	3	54.13	53.90	1	19,367	0.01%
2018/02/27	1	54.50	6	54.60	54.50	-5	19,397	-0.03%
2018/02/26	8	54.54	2	54.70	54.30	6	19,415	0.03%
2018/02/23	0	0.00	2	54.50	54.70	-2	19,762	-0.01%
2018/02/22	7	54.10	31.9	54.13	54.20	-24.9	20,668	-0.12%
2018/02/21	7	54.03	87.2	53.81	54.00	-80.2	21,958	-0.37%
2018/02/12	0	0.00	3	53.50	53.00	-3	22,058	-0.01%
2018/02/09	1	52.90	12.1	52.59	52.80	-11.1	21,999	-0.05%
2018/02/08	1	53.10	1	53.50	53.30	0	21,798	0.00%
2018/02/07	0	0.00	26	52.36	52.70	-26	21,929	-0.12%
2018/02/06	63	50.90	1	51.10	50.80	62	21,788	0.28%
2018/02/05	0	0.00	10	53.70	54.10	-10	21,376	-0.05%
2018/02/02	1	54.50	1	54.70	54.70	0	21,222	0.00%
2018/02/01	1	54.90	1	55.20	54.80	0	21,287	0.00%
2018/01/31	2	54.25	1	54.50	54.60	1	21,223	0.00%
2018/01/30	1	54.40	2	54.40	54.40	-1	21,082	0.00%
2018/01/26	4	54.78	0	0.00	54.70	4	20,866	0.02%
2018/01/25	2	55.60	0.3	55.50	55.60	1.8	20,658	0.01%
2018/01/24	1	55.10	22.3	55.39	55.70	-21.3	20,570	-0.10%
2018/01/23	0	0.00	24	55.91	56.00	-24	20,526	-0.12%
2018/01/22	4	55.35	13	55.57	55.60	-9	20,628	-0.04%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	4	56.13	56.4	56.33	55.90	-52.4	20,836	-0.25%
2018/01/17	1	55.90	0	0.00	56.30	1	20,787	0.00%
2018/01/15	1	56.40	11.1	56.22	56.50	-10.1	20,518	-0.05%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	54	55.21	56	55.38	55.40	-2	20,202	-0.01%
2018/01/10	4	56.08	9	56.39	55.60	-5	20,285	-0.02%
2018/01/09	0	0.00	1	55.80	55.80	-1	20,010	0.00%
2018/01/08	3	55.27	2	55.50	55.70	1	20,036	0.00%
2018/01/05	3	55.23	12.4	55.51	55.70	-9.4	19,793	-0.05%
2018/01/04	1	54.50	13	55.29	55.40	-12	19,585	-0.06%
2018/01/03	20	55.30	9.6	54.98	55.20	10.4	19,635	0.05%
2018/01/02	0	0.00	5	54.22	54.20	-5	19,235	-0.03%