國泰金 (2882)-兆豐-新營券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	19.5	69.11	3	69.00	68.60	16.5	24,175	0.07%
2024/12/16	1.5	70.48	12.3	70.28	70.10	-10.9	23,978	-0.05%
2024/12/13	0	0.00	0.2	69.30	69.50	-0.2	23,550	0.00%
2024/12/12	0.2	69.60	32.7	69.36	69.60	-32.5	23,579	-0.14%
2024/12/11	13.2	68.15	0	0.00	68.40	13.2	23,310	0.06%
2024/12/10	4.7	68.53	0	0.00	68.60	4.7	23,290	0.02%
2024/12/09	0	0.00	3	69.10	69.20	-3	23,395	-0.01%
2024/12/06	1	68.70	1	68.70	68.70	0	23,586	0.00%
2024/12/05	31	69.28	2.1	69.04	69.20	28.9	23,825	0.12%
2024/12/04	5	68.64	9.5	68.77	69.00	-4.5	24,121	-0.02%
2024/12/03	1.2	68.17	15	68.36	68.90	-13.8	24,468	-0.06%
2024/12/02	6	66.98	29.2	67.23	67.60	-23.2	24,243	-0.10%
2024/11/29	9.4	65.43	1	65.80	65.70	8.4	24,434	0.03%
2024/11/28	2	66.20	3.5	66.31	66.30	-1.5	24,550	-0.01%
2024/11/27	14.1	66.67	0	0.00	66.50	14.1	24,579	0.06%
2024/11/26	24	66.65	14	67.04	67.40	10	24,594	0.04%
2024/11/25	0.2	67.20	37	67.63	67.30	-36.8	24,746	-0.15%
2024/11/22	25	66.87	10	67.00	66.80	15	24,744	0.06%
2024/11/21	15.3	66.44	10	66.40	66.60	5.3	24,579	0.02%
2024/11/20	35	67.14	0	0.00	67.40	35	24,346	0.14%
2024/11/19	8.4	66.84	22	67.67	67.70	-13.6	24,226	-0.06%
2024/11/18	5.2	66.72	0	0.00	67.00	5.2	24,134	0.02%
2024/11/15	1	66.90	11	67.53	66.90	-10	24,123	-0.04%
2024/11/14	3.6	66.36	1	66.40	66.20	2.6	24,318	0.01%
2024/11/13	16.2	66.62	1	66.80	66.80	15.2	24,201	0.06%
2024/11/12	20.2	67.69	0	0.00	67.50	20.2	24,046	0.08%
2024/11/11	13.6	68.63	0	0.00	68.70	13.6	23,709	0.06%
2024/11/08	0	0.00	2.1	69.88	69.50	-2.1	23,829	-0.01%
2024/11/07	0	0.00	3.1	70.25	69.80	-3.1	24,388	-0.01%
2024/11/06	0.3	69.10	1	69.50	69.10	-0.7	24,339	0.00%
2024/11/05	0	0.00	10	69.24	69.80	-10	24,824	-0.04%
2024/11/04	0	0.00	13.1	69.41	69.60	-13.1	25,413	-0.05%
2024/11/01	4.4	67.82	1	68.70	68.60	3.4	26,083	0.01%
2024/10/30	3	68.77	2	68.90	68.90	1	26,128	0.00%
2024/10/29	5	68.12	0	0.00	68.50	5	26,282	0.02%
2024/10/28	0	0.00	4	69.33	69.30	-4	26,235	-0.02%
2024/10/25	0	0.00	5	69.00	69.00	-5	26,227	-0.02%
2024/10/24	17	68.39	2	68.60	68.20	15	26,539	0.06%
2024/10/23	1	68.80	11.1	69.21	69.20	-10.1	26,893	-0.04%
2024/10/22	0	0.00	10.2	69.08	69.30	-10.2	26,964	-0.04%
2024/10/21	19.2	68.54	3	68.67	68.30	16.2	27,316	0.06%
2024/10/18	1	69.80	18.7	69.77	69.80	-17.7	27,546	-0.06%
2024/10/17	0	0.00	17	68.52	68.60	-17	27,646	-0.06%
2024/10/16	21.3	67.90	31	68.20	67.80	-9.7	28,065	-0.03%
2024/10/15	0	0.00	27.2	68.55	68.80	-27.2	28,259	-0.10%
2024/10/14	21	67.21	2	67.50	67.70	19	28,342	0.07%
2024/10/11	1	67.90	4	68.10	68.00	-3	28,801	-0.01%
2024/10/09	1.3	67.80	4	68.25	67.80	-2.7	29,686	-0.01%
2024/10/08	3	67.63	7	68.06	67.70	-4	30,167	-0.01%
2024/10/07	5	67.34	17	67.59	68.00	-12	30,502	-0.04%
2024/10/04	4.4	66.35	0	0.00	66.00	4.4	30,706	0.01%
2024/10/01	2	66.60	1	66.70	66.70	1	30,936	0.00%
2024/09/30	14.2	67.04	1	67.50	66.50	13.2	31,642	0.04%
2024/09/27	4.3	67.63	3	68.87	67.50	1.3	32,531	0.00%
2024/09/26	1	68.00	81.4	68.37	68.30	-80.4	32,345	-0.25%
2024/09/25	1	66.70	7.8	66.93	67.10	-6.8	32,742	-0.02%
2024/09/24	1	66.20	22.6	66.05	66.30	-21.6	33,013	-0.07%
2024/09/23	1	64.90	25.2	65.23	65.40	-24.2	33,078	-0.07%
2024/09/20	16	65.13	1.3	64.80	64.70	14.7	33,368	0.04%
2024/09/19	1	64.00	46.8	64.44	64.80	-45.8	33,208	-0.14%
2024/09/18	20	63.10	5	63.30	63.20	15	33,076	0.05%
2024/09/16	20.1	62.90	0	0.00	63.10	20.1	33,602	0.06%
2024/09/13	4	62.60	6	63.17	63.20	-2	34,168	-0.01%
2024/09/12	1	62.70	1	62.90	62.90	0	34,410	0.00%
2024/09/11	3	62.60	1	62.50	62.50	2	34,555	0.01%
2024/09/10	2	62.20	11	62.39	62.60	-9	34,570	-0.03%
2024/09/09	2	61.70	1	61.80	62.50	1	34,634	0.00%
2024/09/06	0	0.00	14	63.34	63.50	-14	34,688	-0.04%
2024/09/05	4	62.25	8.8	62.85	62.40	-4.8	34,790	-0.01%
2024/09/04	11.3	61.30	0	0.00	61.60	11.3	35,122	0.03%
2024/09/03	1	63.60	0.3	64.10	63.70	0.7	34,982	0.00%
2024/09/02	2	64.50	24.6	64.37	64.70	-22.6	35,440	-0.06%
2024/08/30	5.4	63.13	0.3	63.10	63.50	5.1	35,175	0.01%
2024/08/29	3.3	63.00	0	0.00	63.10	3.3	34,965	0.01%
2024/08/28	1	62.80	0	0.00	63.50	1	35,037	0.00%
2024/08/27	13.2	63.15	0	0.00	63.10	13.2	35,592	0.04%
2024/08/26	0	0.00	26.2	63.64	63.90	-26.2	35,737	-0.07%
2024/08/23	3	60.77	0	0.00	61.50	3	35,594	0.01%
2024/08/22	2.2	61.19	1.1	61.39	61.40	1.1	36,129	0.00%
2024/08/21	0	0.00	4	62.03	61.90	-4	36,240	-0.01%
2024/08/20	5	61.48	0	0.00	61.70	5	36,204	0.01%
2024/08/19	1	62.60	7.2	62.58	62.30	-6.2	36,303	-0.02%
2024/08/16	0.3	62.76	11.7	62.86	63.00	-11.3	36,294	-0.03%
2024/08/15	0.2	61.70	0	0.00	61.60	0.2	36,204	0.00%
2024/08/14	10	61.90	9	62.47	61.90	1	36,250	0.00%
2024/08/13	3	61.13	3	60.90	61.30	0	36,302	0.00%
2024/08/12	1.1	60.53	0	0.00	61.00	1.1	36,958	0.00%
2024/08/09	0	0.00	3.4	61.09	60.50	-3.4	37,786	-0.01%
2024/08/08	1	57.50	5	58.80	57.80	-4	37,547	-0.01%
2024/08/07	3.6	57.99	17	58.24	58.60	-13.4	38,115	-0.04%
2024/08/06	1	55.70	1	57.29	56.10	0	39,274	0.00%
2024/08/05	28.4	56.81	1	55.60	55.60	27.4	39,111	0.07%
2024/08/02	0.2	61.30	0	0.00	61.30	0.2	38,224	0.00%
2024/07/31	0	0.00	3.7	62.42	62.40	-3.7	38,121	-0.01%
2024/07/30	10.3	60.71	10	61.70	61.70	0.3	38,061	0.00%
2024/07/29	0	0.00	4.2	62.20	62.70	-4.2	38,090	-0.01%
2024/07/26	5	61.20	16	61.46	61.50	-11	38,182	-0.03%
2024/07/23	20	61.00	14.4	61.27	61.50	5.7	38,469	0.01%
2024/07/22	50.4	60.20	60	60.45	60.00	-9.6	38,329	-0.02%
2024/07/19	27.2	62.46	3	62.60	62.60	24.2	37,857	0.06%
2024/07/18	21.4	63.59	16	64.99	64.20	5.4	37,382	0.01%
2024/07/17	22.2	65.05	38.4	65.84	65.30	-16.2	36,835	-0.04%
2024/07/16	30.1	64.87	43	65.68	65.40	-12.9	36,552	-0.04%
2024/07/15	22.3	64.38	3	64.70	65.00	19.3	36,512	0.05%
2024/07/12	8	65.59	11.5	65.51	65.70	-3.5	36,287	-0.01%
2024/07/11	45	64.90	36	65.56	65.50	9	35,940	0.03%
2024/07/10	21	62.57	30.1	63.47	63.60	-9.1	35,266	-0.03%
2024/07/09	27	62.07	9.4	62.46	62.10	17.6	34,893	0.05%
2024/07/08	1	62.20	64.1	61.42	62.30	-63.1	34,605	-0.18%
2024/07/05	2	61.00	0	0.00	61.30	2	34,651	0.01%
2024/07/04	26.7	60.68	7	61.01	60.70	19.7	34,497	0.06%
2024/07/03	0	0.00	67.2	60.52	61.50	-67.2	34,232	-0.20%
2024/07/01	45.3	57.41	3	58.10	58.10	42.3	33,019	0.13%
2024/06/28	0.5	59.36	134.5	59.05	59.00	-134	32,062	-0.42%	大賣/鉅額交易
2024/06/27	5.7	58.72	63	58.99	59.10	-57.3	31,576	-0.18%
2024/06/26	3.3	59.24	50	59.30	59.50	-46.7	31,070	-0.15%
2024/06/24	10	59.95	48.4	60.26	60.30	-38.4	30,315	-0.13%
2024/06/21	3	60.10	14	60.19	60.10	-11	30,135	-0.04%
2024/06/20	5	59.10	70.6	59.77	60.10	-65.6	29,779	-0.22%
2024/06/19	1	58.80	5	59.06	59.00	-4	29,664	-0.01%
2024/06/18	1	58.69	27.7	58.36	58.90	-26.7	29,908	-0.09%
2024/06/17	3.2	57.51	12	57.60	57.50	-8.8	29,757	-0.03%
2024/06/14	13	57.90	3.2	57.85	58.20	9.8	29,773	0.03%
2024/06/13	3.2	58.34	25	58.63	58.10	-21.8	29,821	-0.07%
2024/06/12	22.2	57.77	0	0.00	57.90	22.2	30,391	0.07%
2024/06/11	10.1	59.47	11.2	58.76	58.70	-1.1	31,116	0.00%
2024/06/07	20	58.20	8.1	58.16	58.20	11.9	30,880	0.04%
2024/06/06	32.2	57.23	13	57.42	57.50	19.2	31,074	0.06%
2024/06/05	0	0.00	1	56.50	56.50	-1	31,223	0.00%
2024/06/03	0	0.00	4.5	56.54	56.70	-4.5	31,675	-0.01%
2024/05/31	0	0.00	4	56.30	56.20	-4	31,663	-0.01%
2024/05/30	0	0.00	23	56.05	55.60	-23	31,098	-0.07%
2024/05/29	20.5	55.91	3	55.83	55.60	17.5	30,827	0.06%
2024/05/28	10	56.80	38	57.02	56.80	-28	30,409	-0.09%
2024/05/27	10.2	55.70	12	55.88	55.60	-1.8	30,154	-0.01%
2024/05/24	1	55.10	29	54.80	54.90	-28	30,085	-0.09%
2024/05/23	16.2	54.73	0	0.00	54.80	16.2	30,107	0.05%
2024/05/22	2	55.75	2	55.90	56.00	0	29,852	0.00%
2024/05/21	12.4	55.12	5	55.20	55.40	7.4	29,708	0.02%
2024/05/20	22	55.91	0	0.00	56.00	22	29,367	0.07%
2024/05/17	36	56.41	9.2	56.50	56.40	26.8	29,208	0.09%
2024/05/16	20.6	56.70	6	56.97	56.40	14.6	29,050	0.05%
2024/05/15	26.2	56.54	55	56.43	56.60	-28.8	28,227	-0.10%
2024/05/14	34.6	54.69	2	55.10	54.30	32.6	27,245	0.12%
2024/05/13	13	55.21	0	0.00	55.10	13	26,962	0.05%
2024/05/10	7	55.01	111.8	54.90	55.50	-104.8	26,191	-0.40%	大賣/鉅額交易
2024/05/09	1	51.60	38	51.76	51.70	-37	24,534	-0.15%
2024/05/07	11	50.90	2	50.85	50.90	9	24,147	0.04%
2024/05/06	1.2	51.12	4	50.73	50.90	-2.8	24,031	-0.01%
2024/05/03	1.2	50.08	1	50.40	50.20	0.2	23,755	0.00%
2024/05/02	0.8	50.23	2	50.40	50.30	-1.3	23,703	-0.01%
2024/04/30	10	50.55	0	0.00	50.50	10	23,517	0.04%
2024/04/29	24.2	50.72	30.2	50.59	50.80	-6	23,098	-0.03%
2024/04/26	0.3	48.61	0	0.00	48.90	0.3	22,340	0.00%
2024/04/25	11	48.50	0	0.00	48.55	11	22,428	0.05%
2024/04/24	0.1	49.16	4.1	49.35	49.25	-4	22,385	-0.02%
2024/04/23	0	0.00	2	48.68	48.75	-2	22,603	-0.01%
2024/04/22	0	0.00	31.3	48.44	48.40	-31.3	22,828	-0.14%
2024/04/19	26	47.50	0	0.00	47.45	26	22,753	0.11%
2024/04/18	0	0.00	1	48.50	48.45	-1	22,431	0.00%
2024/04/17	1	47.90	0	0.00	47.90	1	22,340	0.00%
2024/04/16	57.3	47.82	10	48.40	47.85	47.3	22,176	0.21%
2024/04/15	1	48.90	24	48.84	48.95	-23	21,808	-0.11%
2024/04/12	22	49.42	30	49.20	49.05	-8	21,657	-0.04%
2024/04/11	13.1	49.52	69.1	49.52	49.70	-56	21,353	-0.26%
2024/04/10	1.3	48.79	1.1	49.05	48.75	0.2	20,845	0.00%
2024/04/09	0	0.00	19	49.39	49.45	-19	20,642	-0.09%
2024/04/08	0	0.00	11	48.35	48.35	-11	20,144	-0.05%
2024/04/03	1.2	48.39	5	48.28	48.05	-3.8	20,142	-0.02%
2024/04/02	2	48.75	0	0.00	48.95	2	20,059	0.01%
2024/04/01	5	48.95	0	0.00	48.95	5	20,092	0.02%
2024/03/29	1	48.35	3.1	48.56	48.65	-2.1	19,929	-0.01%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/27	1.9	48.15	2	48.15	48.20	-0.1	19,792	0.00%
2024/03/26	6.3	48.04	5.3	48.11	48.35	1	19,800	0.00%
2024/03/25	23.1	47.94	0	0.00	48.10	23.1	19,822	0.12%
2024/03/22	6	48.51	6	49.08	48.55	0	19,755	0.00%
2024/03/21	3.2	48.24	24	48.31	48.55	-20.8	19,329	-0.11%
2024/03/20	0	0.00	2	47.70	47.50	-2	19,083	-0.01%
2024/03/19	6	47.43	1	47.95	47.75	5	19,384	0.03%
2024/03/18	40.2	47.68	1.1	47.76	47.55	39.1	19,301	0.20%
2024/03/15	28	47.57	6	47.85	47.65	22	19,158	0.11%
2024/03/14	19	48.01	71.9	47.85	48.30	-52.9	18,269	-0.29%
2024/03/13	20	46.69	18	46.60	46.80	2	17,370	0.01%
2024/03/12	11.1	46.42	3.3	46.28	46.50	7.8	17,141	0.05%
2024/03/11	19.1	46.23	26	46.22	46.05	-6.9	16,726	-0.04%
2024/03/08	13	45.18	19	45.28	45.30	-6	16,215	-0.04%
2024/03/07	12	44.78	37.8	44.72	44.85	-25.8	15,741	-0.16%
2024/03/06	5	44.67	0	0.00	44.55	5	15,652	0.03%
2024/03/05	1	44.65	0.5	44.65	44.65	0.5	15,917	0.00%
2024/03/01	1	44.65	105	44.80	44.65	-104	15,930	-0.65%	大賣/鉅額交易
2024/02/29	5	44.85	2	44.98	45.05	3	15,994	0.02%
2024/02/27	4	44.38	5	44.50	44.30	-1	15,657	-0.01%
2024/02/26	1	44.30	1	44.45	44.30	0	15,576	0.00%
2024/02/23	0.1	44.72	0	0.00	44.45	0.1	15,466	0.00%
2024/02/21	46	44.85	0	0.00	44.75	46	15,691	0.29%
2024/02/20	1	45.05	2.6	45.08	45.10	-1.6	15,713	-0.01%
2024/02/19	1	44.70	20	44.91	45.00	-19	15,792	-0.12%
2024/02/16	0	0.00	18.4	44.39	44.55	-18.4	15,816	-0.12%
2024/02/15	11.7	44.32	0	0.00	44.05	11.7	15,933	0.07%
2024/02/05	1	43.95	3	43.92	43.90	-2	15,847	-0.01%
2024/02/02	1	44.05	0	0.00	44.10	1	15,646	0.01%
2024/02/01	0	0.00	4.8	44.31	44.45	-4.8	15,568	-0.03%
2024/01/30	6	44.09	6	43.95	43.90	0	15,388	0.00%
2024/01/29	1	44.35	10	44.35	44.40	-9	15,324	-0.06%
2024/01/26	1	44.45	5	44.38	44.50	-4	15,340	-0.03%
2024/01/25	1	44.25	2	44.28	44.35	-1	15,366	-0.01%
2024/01/24	18	44.14	0.4	44.25	44.20	17.7	15,325	0.12%
2024/01/23	1	44.10	10	44.20	44.20	-9	15,272	-0.06%
2024/01/22	5.2	43.94	0	0.00	43.85	5.2	15,315	0.03%
2024/01/19	1	43.25	0	0.00	43.80	1	15,261	0.01%
2024/01/18	3.4	43.27	0	0.00	43.30	3.4	15,132	0.02%
2024/01/17	28.7	43.47	1	43.55	43.30	27.7	14,958	0.19%
2024/01/16	10.3	43.91	0	0.00	44.00	10.3	14,499	0.07%
2024/01/15	5	44.55	0	0.00	44.45	5	14,262	0.04%
2024/01/12	5.2	44.56	1	44.55	44.50	4.2	14,417	0.03%
2024/01/11	5	44.47	7	44.61	44.60	-2	14,442	-0.01%
2024/01/10	2	44.73	10	44.75	44.70	-8	14,537	-0.06%
2024/01/09	10.1	44.75	1.5	44.88	44.75	8.6	14,551	0.06%
2024/01/08	31	45.34	0	0.00	45.10	31	14,471	0.21%
2024/01/04	31.9	44.86	0	0.00	44.70	31.9	14,633	0.22%
2024/01/03	15	44.85	0	0.00	44.95	15	14,958	0.10%
2023/12/29	6	45.53	20	45.70	45.75	-14	14,897	-0.09%
2023/12/28	25.1	45.57	54	45.45	45.80	-28.9	15,058	-0.19%
2023/12/27	10	45.35	19	45.47	45.45	-9	15,076	-0.06%
2023/12/26	1	45.15	10	45.20	45.20	-9	15,031	-0.06%
2023/12/25	10	44.83	0	0.00	44.85	10	15,071	0.07%
2023/12/22	2	44.68	0	0.00	44.65	2	15,129	0.01%
2023/12/21	5.4	44.73	6	44.69	44.70	-0.6	15,143	0.00%
2023/12/20	1	44.90	2	44.95	44.85	-1	15,167	-0.01%
2023/12/19	4.2	44.89	0	0.00	44.90	4.2	15,132	0.03%
2023/12/18	1	45.35	0	0.00	45.50	1	15,242	0.01%
2023/12/15	1.7	45.75	27	45.76	45.85	-25.4	15,385	-0.16%
2023/12/14	32.4	45.71	27.6	45.71	45.90	4.7	15,090	0.03%
2023/12/13	5	44.66	0	0.00	44.70	5	14,626	0.03%
2023/12/12	11.2	44.69	5	44.70	44.75	6.2	14,668	0.04%
2023/12/11	4.2	44.85	0	0.00	44.85	4.2	14,610	0.03%
2023/12/08	9.8	44.90	0	0.00	44.85	9.8	14,513	0.07%
2023/12/07	29.3	44.99	0	0.00	45.00	29.3	14,380	0.20%
2023/12/06	13	45.66	0	0.00	45.45	13	14,160	0.09%
2023/12/05	31	45.52	8	45.50	45.55	23	14,051	0.16%
2023/12/04	0	0.00	22.4	46.20	46.25	-22.4	13,799	-0.16%
2023/12/01	10	46.15	0	0.00	46.05	10	13,838	0.07%
2023/11/30	20	46.00	0	0.00	46.50	20	13,738	0.15%
2023/11/29	2	45.85	2	45.90	45.75	0	13,300	0.00%
2023/11/28	13.2	45.69	5	45.75	46.00	8.2	13,420	0.06%
2023/11/27	23	45.89	0	0.00	45.75	23	13,497	0.17%
2023/11/24	2	46.15	0	0.00	46.30	2	13,412	0.01%
2023/11/22	10.1	46.15	4	46.10	46.30	6.1	13,527	0.04%
2023/11/21	0	0.00	19	46.20	46.15	-19	13,506	-0.14%
2023/11/20	0.9	45.70	15	45.62	45.70	-14.1	13,372	-0.11%
2023/11/17	10	45.75	8	45.79	45.80	2	13,436	0.01%
2023/11/16	22	45.75	0.5	45.60	45.65	21.5	13,339	0.16%
2023/11/15	3	45.63	1	45.95	45.75	2	13,178	0.02%
2023/11/14	0.4	45.40	1	45.55	45.45	-0.6	12,979	0.00%
2023/11/13	0	0.00	3.6	45.38	45.25	-3.6	12,936	-0.03%
2023/11/09	10	45.10	0	0.00	45.15	10	13,107	0.08%
2023/11/07	1.2	45.09	0	0.00	45.20	1.2	13,574	0.01%
2023/11/06	0.1	45.40	1	45.35	45.35	-1	13,650	-0.01%
2023/11/03	1	45.05	1	45.05	45.35	0	13,730	0.00%
2023/11/02	0	0.00	4	44.88	44.85	-4	13,962	-0.03%
2023/11/01	0	0.00	10	44.30	44.30	-10	13,947	-0.07%
2023/10/31	2	44.05	0	0.00	43.90	2	14,171	0.01%
2023/10/30	1	43.85	0.9	44.15	43.95	0.1	14,634	0.00%
2023/10/27	0	0.00	6	44.15	44.20	-6	15,080	-0.04%
2023/10/26	1.1	43.86	0	0.00	43.85	1.1	15,462	0.01%
2023/10/25	0	0.00	3	44.20	44.15	-3	15,491	-0.02%
2023/10/24	5	44.08	7	44.04	44.15	-2	15,975	-0.01%
2023/10/23	7	44.19	9.7	44.22	44.10	-2.6	16,353	-0.02%
2023/10/20	16.1	44.53	3	44.67	44.70	13.1	16,283	0.08%
2023/10/19	0.1	45.25	0	45.10	45.10	0	16,017	0.00%
2023/10/18	0	0.00	5	45.60	45.60	-5	15,992	-0.03%
2023/10/17	0.1	45.40	0	0.00	45.25	0.1	15,862	0.00%
2023/10/16	2	45.28	41	45.09	45.50	-39	16,036	-0.24%
2023/10/13	12.2	45.48	0	0.00	45.30	12.2	16,348	0.07%
2023/10/12	25.1	45.97	8	46.06	46.15	17.1	16,565	0.10%
2023/10/11	0	0.00	49	45.63	45.95	-49	16,466	-0.30%
2023/10/06	1	44.25	5	44.55	44.55	-4	16,194	-0.02%
2023/10/05	2	43.90	1	44.00	44.05	1	16,381	0.01%
2023/10/04	6.2	43.67	0	0.00	43.55	6.2	16,486	0.04%
2023/10/03	13	44.09	0.2	44.05	44.00	12.8	16,314	0.08%
2023/10/02	1	44.60	0	0.00	44.50	1	16,316	0.01%
2023/09/28	2	44.78	0	0.00	44.55	2	16,601	0.01%
2023/09/26	4	44.59	0	0.00	44.45	4	16,547	0.02%
2023/09/25	0.2	44.85	0	0.00	44.85	0.2	16,456	0.00%
2023/09/22	6.3	44.84	0	0.00	44.70	6.3	16,512	0.04%
2023/09/21	12.3	44.87	2	45.03	44.90	10.3	16,526	0.06%
2023/09/20	26.1	45.88	0	0.00	45.70	26.1	16,348	0.16%
2023/09/19	0.1	46.42	0	0.00	46.35	0.1	16,310	0.00%
2023/09/18	0.2	46.48	0	0.00	46.40	0.2	16,393	0.00%
2023/09/15	2.2	46.79	5	46.65	46.65	-2.8	16,421	-0.02%
2023/09/14	1.1	46.75	3.5	46.83	46.90	-2.5	16,289	-0.02%
2023/09/13	0	0.00	3	46.60	46.75	-3	16,345	-0.02%
2023/09/12	0.4	46.45	8.2	46.51	46.65	-7.8	16,622	-0.05%
2023/09/11	2	46.15	1	46.55	46.55	1	16,620	0.01%
2023/09/08	0	0.00	7.3	46.15	46.30	-7.3	16,744	-0.04%
2023/09/07	1.1	45.57	1.4	45.73	45.70	-0.3	17,001	0.00%
2023/09/06	4.4	45.90	5.4	46.30	45.80	-1	17,246	-0.01%
2023/09/05	0.1	46.40	0	0.00	46.45	0.1	17,354	0.00%
2023/09/04	8.1	46.30	7	46.34	46.65	1.1	17,791	0.01%
2023/09/01	1	46.45	7.2	46.66	46.60	-6.2	18,058	-0.03%
2023/08/31	0.1	45.75	2	45.70	45.60	-1.9	17,967	-0.01%
2023/08/30	1.1	45.90	4	46.01	46.10	-3	18,138	-0.02%
2023/08/29	0.6	45.70	3	45.72	46.05	-2.4	18,240	-0.01%
2023/08/28	1	45.25	2.7	45.17	45.40	-1.7	18,361	-0.01%
2023/08/25	0	0.00	1	44.65	44.50	-1	19,481	-0.01%
2023/08/24	2.1	44.41	0	0.00	44.65	2.1	19,716	0.01%
2023/08/23	17.1	44.65	0	0.00	44.70	17.1	20,015	0.09%
2023/08/22	8.2	44.90	0	0.00	45.00	8.2	20,119	0.04%
2023/08/21	0.1	45.35	1	45.35	45.40	-0.9	20,286	0.00%
2023/08/18	0	0.00	1	45.10	45.20	-1	20,446	0.00%
2023/08/17	1.1	44.76	6.1	44.79	45.30	-5.1	20,594	-0.02%
2023/08/16	7.7	45.05	0	0.00	45.10	7.7	20,645	0.04%
2023/08/15	0.2	45.45	2.3	45.36	45.40	-2.1	21,046	-0.01%
2023/08/14	4.2	45.06	10	45.25	45.40	-5.8	21,344	-0.03%
2023/08/11	1.1	46.68	0	0.00	46.45	1.1	21,395	0.01%
2023/08/10	0	0.00	5.4	46.51	46.60	-5.4	21,437	-0.03%
2023/08/09	4	46.50	1	46.45	46.45	3	21,514	0.01%
2023/08/08	6	46.80	6	47.04	47.05	0	21,727	0.00%
2023/08/07	1	46.60	1	46.55	46.45	0	21,777	0.00%
2023/08/02	8	46.34	2	46.45	46.20	6	21,721	0.03%
2023/08/01	0	0.00	29.4	46.64	47.25	-29.4	21,359	-0.14%
2023/07/31	1	46.35	5	46.17	45.75	-4	20,808	-0.02%
2023/07/28	9.4	45.66	21	45.66	45.75	-11.7	20,486	-0.06%
2023/07/27	20.4	45.90	45	45.90	46.00	-24.7	20,452	-0.12%
2023/07/26	0.6	45.22	11.1	45.27	45.35	-10.5	20,136	-0.05%
2023/07/24	2	44.13	0	0.00	44.20	2	19,925	0.01%
2023/07/21	18	44.40	0.2	44.40	44.40	17.8	20,007	0.09%
2023/07/20	0	0.00	15	44.80	44.75	-15	20,025	-0.07%
2023/07/19	0	0.00	11.4	45.05	44.50	-11.4	19,914	-0.06%
2023/07/18	1	44.90	26	45.05	45.05	-25	19,807	-0.13%
2023/07/17	10	44.20	20	44.82	45.00	-10	19,538	-0.05%
2023/07/14	26	43.97	8	43.90	44.10	18	19,244	0.09%
2023/07/13	8	43.88	0	0.00	43.60	8	19,219	0.04%
2023/07/12	1	43.70	3	43.93	44.00	-2	19,104	-0.01%
2023/07/11	1	43.60	10.1	43.60	43.60	-9.1	19,068	-0.05%
2023/07/10	2	42.80	0	0.00	42.65	2	19,014	0.01%
2023/07/07	8	42.13	0	0.00	42.25	8	18,995	0.04%
2023/07/06	4.1	42.67	0	0.00	42.50	4.1	18,948	0.02%
2023/07/05	1	43.30	7	43.25	43.20	-6	18,679	-0.03%
2023/07/04	3	43.08	10	43.15	43.05	-7	18,804	-0.04%
2023/07/03	3	43.23	0	0.00	43.30	3	18,884	0.02%
2023/06/30	3.1	43.26	0	0.00	43.15	3.1	19,065	0.02%
2023/06/29	3	43.57	4	43.45	43.40	-1	19,023	-0.01%
2023/06/28	0	0.00	3.3	43.56	43.65	-3.3	18,959	-0.02%
2023/06/27	10.4	44.15	12	44.14	44.15	-1.7	18,865	-0.01%
2023/06/26	5	44.07	2	44.00	44.05	3	18,810	0.02%
2023/06/21	0	0.00	8	44.30	44.40	-8	18,796	-0.04%
2023/06/20	0	0.00	5	44.25	44.35	-5	18,939	-0.03%
2023/06/19	17	43.74	3	43.90	43.90	14	19,245	0.07%
2023/06/16	23	44.06	0	0.00	43.90	23	19,296	0.12%
2023/06/15	20.1	44.40	10	44.50	44.35	10.1	19,510	0.05%
2023/06/14	20	44.53	8	44.57	44.60	12	19,815	0.06%
2023/06/13	21	44.12	0	0.00	44.10	21	20,165	0.10%
2023/06/12	14.3	44.13	0	0.00	44.05	14.3	20,040	0.07%
2023/06/09	12.3	44.46	3	44.45	44.60	9.3	20,220	0.05%
2023/06/08	26	44.88	8	44.30	44.60	18	20,265	0.09%
2023/06/07	10.1	45.05	0	0.00	45.40	10.1	20,307	0.05%
2023/06/06	2	45.20	0	0.00	45.25	2	20,210	0.01%
2023/06/05	1	45.25	25	45.40	45.25	-24	20,213	-0.12%
2023/06/02	0	0.00	1	44.30	44.45	-1	19,891	-0.01%
2023/06/01	18	43.99	2	44.00	44.00	16	19,911	0.08%
2023/05/31	2	44.35	4	44.55	44.30	-2	19,733	-0.01%
2023/05/30	6	44.84	0	0.00	44.50	6	18,585	0.03%
2023/05/29	13.2	45.03	22	45.24	44.75	-8.8	18,760	-0.05%
2023/05/26	28	43.85	27	44.25	43.90	1	18,509	0.01%
2023/05/25	30	44.20	0	0.00	44.05	30	18,466	0.16%
2023/05/24	1	44.40	1	44.55	44.80	0	18,428	0.00%
2023/05/23	0.1	44.80	0	0.00	44.80	0.1	18,451	0.00%
2023/05/22	2	45.15	4	45.24	45.15	-2	18,615	-0.01%
2023/05/19	2	45.15	39.3	44.89	45.15	-37.3	18,867	-0.20%
2023/05/18	0.2	44.20	12	44.33	44.40	-11.9	18,393	-0.06%
2023/05/17	0	0.00	6	43.88	43.95	-6	18,294	-0.03%
2023/05/16	3	43.45	23	43.59	43.60	-20	18,227	-0.11%
2023/05/15	7	43.12	3	43.15	43.35	4	18,107	0.02%
2023/05/12	13	42.82	0	0.00	42.65	13	18,034	0.07%
2023/05/11	0	0.00	32	43.55	43.70	-32	17,729	-0.18%
2023/05/10	11	42.90	0	0.00	43.05	11	17,471	0.06%
2023/05/09	0	0.00	13	43.26	43.50	-13	17,476	-0.07%
2023/05/08	0.2	42.75	13	42.86	43.05	-12.8	17,565	-0.07%
2023/05/04	0.1	42.30	2.3	42.47	42.50	-2.3	18,392	-0.01%
2023/05/03	0.1	42.35	0	0.00	42.40	0.1	18,694	0.00%
2023/05/02	11	42.10	25.9	42.03	42.50	-14.9	19,081	-0.08%
2023/04/28	0	0.00	16	42.53	42.45	-16	19,559	-0.08%
2023/04/27	7	42.15	1.5	42.20	42.25	5.5	19,728	0.03%
2023/04/26	13	42.06	0	0.00	42.35	13	19,928	0.07%
2023/04/25	0	0.00	1	42.85	42.60	-1	20,081	0.00%
2023/04/21	3	42.70	9	42.58	42.70	-6	20,326	-0.03%
2023/04/20	2	42.60	7	42.86	42.95	-5	20,474	-0.02%
2023/04/19	6.1	42.71	0	0.00	42.75	6.1	21,138	0.03%
2023/04/18	3	43.00	0	0.00	43.10	3	21,287	0.01%
2023/04/17	0	0.00	1	43.05	43.20	-1	21,528	0.00%
2023/04/14	0	0.00	11	42.95	43.15	-11	21,676	-0.05%
2023/04/13	0	0.00	1	42.65	42.60	-1	21,991	0.00%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	1	42.65	2	42.65	42.65	-1	23,436	0.00%
2023/04/10	1	42.50	20	42.45	42.55	-19	23,472	-0.08%
2023/04/07	0	0.00	56.2	42.30	42.25	-56.2	23,431	-0.24%
2023/04/06	0	0.00	30	41.92	42.00	-30	23,302	-0.13%
2023/03/31	1	41.75	4	41.73	41.80	-3	23,594	-0.01%
2023/03/30	12.2	41.53	1.1	41.66	41.60	11.1	23,594	0.05%
2023/03/29	1	41.75	28.4	41.70	41.85	-27.4	23,677	-0.12%
2023/03/28	21	41.60	2.2	41.55	41.55	18.8	23,992	0.08%
2023/03/27	1	41.30	17.6	41.19	41.35	-16.6	24,166	-0.07%
2023/03/24	1	41.40	1	41.30	41.30	0	24,527	0.00%
2023/03/23	0	0.00	3.2	41.46	41.55	-3.2	24,585	-0.01%
2023/03/22	3	41.35	5	41.20	41.35	-2	24,551	-0.01%
2023/03/21	2	40.67	5	40.85	40.75	-3	24,426	-0.01%
2023/03/20	17.4	40.27	8	40.32	40.20	9.4	24,598	0.04%
2023/03/17	7	40.96	2	41.05	41.00	5	24,387	0.02%
2023/03/16	15.4	40.63	127	40.65	40.50	-111.6	24,373	-0.46%	大賣/鉅額交易
2023/03/15	33	41.85	0	0.00	41.50	33	24,276	0.14%
2023/03/14	35.2	41.67	12	41.69	41.55	23.2	24,661	0.09%
2023/03/13	5	42.27	55	42.20	42.30	-50	24,935	-0.20%
2023/03/10	40.3	42.85	2	43.00	42.70	38.3	25,078	0.15%
2023/03/09	1.1	43.60	4	43.69	43.65	-2.9	25,129	-0.01%
2023/03/08	17	43.36	0	0.00	43.75	17	25,940	0.07%
2023/03/07	1	43.75	12.1	43.70	43.75	-11.1	26,525	-0.04%
2023/03/06	1	43.50	43.1	43.66	43.60	-42.1	26,702	-0.16%
2023/03/03	0.2	43.00	3	42.95	42.90	-2.8	26,792	-0.01%
2023/03/01	17.1	42.87	15	42.85	42.75	2.1	27,137	0.01%
2023/02/24	0	0.00	3	43.40	43.45	-3	26,962	-0.01%
2023/02/23	2	43.50	0	0.00	43.30	2	26,909	0.01%
2023/02/22	153.1	43.29	17	43.42	43.35	136.1	26,842	0.51%	大買/鉅額交易
2023/02/21	9.1	43.70	0	0.00	43.85	9.1	26,799	0.03%
2023/02/20	24	44.36	13	44.29	44.45	11	26,879	0.04%
2023/02/17	0	0.00	94.6	43.84	44.00	-94.6	26,840	-0.35%
2023/02/16	5.2	42.93	11.7	42.91	43.05	-6.5	26,950	-0.02%
2023/02/15	25.2	43.11	6.3	43.42	42.95	18.9	27,722	0.07%
2023/02/14	1	43.45	118.2	43.26	43.60	-117.2	27,665	-0.42%	大賣/鉅額交易
2023/02/13	12.2	42.56	1	42.90	42.90	11.2	27,674	0.04%
2023/02/10	13.1	42.66	2	42.70	42.65	11.1	27,777	0.04%
2023/02/09	56.2	42.56	0	0.00	42.60	56.2	27,815	0.20%
2023/02/08	3.1	42.90	3	42.85	42.85	0.1	27,871	0.00%
2023/02/07	7	42.82	10	43.15	42.80	-3	27,990	-0.01%
2023/02/06	69.2	42.68	0.2	42.75	42.65	69	28,020	0.25%
2023/02/03	55.7	43.53	0	0.00	43.30	55.7	27,859	0.20%
2023/02/02	4	44.01	76.1	43.98	44.05	-72.1	27,739	-0.26%
2023/02/01	5	42.82	18.4	42.99	43.00	-13.4	27,346	-0.05%
2023/01/31	0	42.75	13	42.60	42.55	-13	27,273	-0.05%
2023/01/30	11.8	42.59	52	42.83	42.70	-40.2	27,171	-0.15%
2023/01/17	3	41.93	16	41.90	42.00	-13.1	26,752	-0.05%
2023/01/16	6.1	41.92	4	41.84	41.75	2.1	26,590	0.01%
2023/01/13	15	42.05	2	41.95	41.80	13	27,003	0.05%
2023/01/12	9	41.70	1.1	41.70	41.70	7.9	27,100	0.03%
2023/01/11	5	41.50	12	41.57	41.40	-7	27,226	-0.03%
2023/01/10	3	41.63	7	41.61	41.70	-4	27,398	-0.01%
2023/01/09	16	41.57	26.5	41.64	42.00	-10.4	27,590	-0.04%
2023/01/06	0.1	40.30	22	40.46	40.75	-21.9	27,378	-0.08%
2023/01/05	1.3	40.25	57	40.20	40.25	-55.8	28,347	-0.20%
2023/01/04	70.2	40.00	22	40.00	39.95	48.2	28,290	0.17%
2023/01/03	5.4	39.94	9.2	39.96	39.95	-3.8	28,532	-0.01%
2022/12/30	22.7	39.86	51.2	39.94	40.00	-28.5	28,201	-0.10%
2022/12/29	0.1	40.20	3	40.15	40.10	-2.9	26,812	-0.01%
2022/12/28	1.2	40.68	0	0.00	40.65	1.2	27,146	0.00%
2022/12/27	0	0.00	3.4	41.10	41.15	-3.4	27,356	-0.01%
2022/12/26	6	40.96	1	40.95	41.00	5	27,657	0.02%
2022/12/23	0.1	41.15	50	41.17	41.15	-49.9	28,154	-0.18%
2022/12/22	3.7	40.05	8.9	40.20	40.40	-5.2	28,137	-0.02%
2022/12/21	10.2	39.97	7.2	40.02	40.00	3	28,540	0.01%
2022/12/20	1.6	40.10	1	40.05	40.15	0.6	28,645	0.00%
2022/12/19	9.3	40.42	2.2	40.40	40.15	7.1	28,562	0.02%
2022/12/16	8.1	40.29	2.3	40.25	40.20	5.8	28,483	0.02%
2022/12/15	13.8	40.57	0	0.00	40.60	13.8	28,536	0.05%
2022/12/14	4.3	40.91	2	41.03	40.90	2.3	28,476	0.01%
2022/12/13	3	40.88	7	41.07	40.95	-4	28,389	-0.01%
2022/12/12	16.1	40.29	4.6	40.86	41.00	11.5	28,282	0.04%
2022/12/09	1	40.90	12.6	41.23	41.10	-11.6	28,268	-0.04%
2022/12/08	63.3	40.88	2	40.75	40.75	61.3	28,141	0.22%
2022/12/07	5.2	41.66	19	41.84	41.40	-13.8	28,225	-0.05%
2022/12/06	48.1	42.03	2	41.65	41.40	46.1	28,216	0.16%
2022/12/05	82.5	42.89	8.5	42.96	42.85	74	27,965	0.26%
2022/12/02	16	44.04	5	43.80	44.00	11	27,585	0.04%
2022/12/01	5.1	44.12	10.2	44.15	44.15	-5.1	27,673	-0.02%
2022/11/30	28	43.78	10.2	43.72	43.55	17.8	27,240	0.07%
2022/11/29	17	43.04	25	43.12	43.45	-8	26,436	-0.03%
2022/11/28	11	42.21	3	42.17	42.00	8	26,038	0.03%
2022/11/25	2.1	42.75	7	42.74	42.55	-5	26,098	-0.02%
2022/11/24	6.1	42.62	0	0.00	42.55	6.1	26,129	0.02%
2022/11/23	5	42.70	17.2	42.59	42.75	-12.2	26,779	-0.05%
2022/11/22	0	0.00	4	42.00	42.20	-4	26,833	-0.01%
2022/11/21	3	41.87	2.2	42.12	42.10	0.8	26,610	0.00%
2022/11/18	11	41.80	7.4	41.84	41.90	3.6	26,485	0.01%
2022/11/17	4	41.31	1	41.30	41.55	3	26,412	0.01%
2022/11/16	4	41.81	7	42.12	41.70	-3	26,379	-0.01%
2022/11/15	0	0.00	6	42.31	42.40	-6	26,222	-0.02%
2022/11/14	1	41.90	9	41.90	41.75	-8	25,892	-0.03%
2022/11/11	3	41.42	38.4	41.53	41.90	-35.4	25,414	-0.14%
2022/11/10	4	39.75	1	39.60	39.65	3	24,727	0.01%
2022/11/09	0	0.00	5	40.04	40.15	-5	24,595	-0.02%
2022/11/08	10	39.76	5	39.74	39.70	5	24,398	0.02%
2022/11/07	70	39.26	12	39.28	39.55	58	24,294	0.24%
2022/11/04	2	38.70	0.4	38.85	38.95	1.6	24,403	0.01%
2022/11/03	2	38.53	9	38.63	38.85	-7	24,406	-0.03%
2022/11/02	1	37.75	6	38.43	38.50	-5	24,309	-0.02%
2022/11/01	11	37.95	4	38.00	38.10	7	24,291	0.03%
2022/10/31	10	38.04	3	38.12	37.80	7	24,394	0.03%
2022/10/28	2	38.13	7	38.14	38.25	-5	24,292	-0.02%
2022/10/27	9	38.92	4	38.75	38.50	5	24,119	0.02%
2022/10/26	38	38.48	41	38.54	38.50	-3	24,305	-0.01%
2022/10/25	1	37.10	13	37.33	37.50	-12	24,108	-0.05%
2022/10/24	5	37.12	5	37.23	37.00	0	24,068	0.00%
2022/10/21	34.4	36.68	105	36.73	36.55	-70.6	24,012	-0.29%	大賣/
2022/10/20	5.1	37.69	1.5	37.78	37.85	3.6	23,418	0.02%
2022/10/19	115	38.35	8	38.33	38.30	107	23,093	0.46%	大買/鉅額交易
2022/10/18	6	37.77	4	38.26	38.15	2	22,896	0.01%
2022/10/17	20.2	37.54	4	37.73	37.65	16.2	22,912	0.07%
2022/10/14	21.2	38.14	12	38.24	37.65	9.2	22,757	0.04%
2022/10/13	80.9	37.93	6	37.91	37.45	74.9	22,489	0.33%
2022/10/12	8.8	39.64	0	0.00	39.55	8.8	21,438	0.04%
2022/10/11	0	0.00	1	39.60	39.60	-1	21,428	0.00%
2022/10/07	7	40.73	4.4	40.69	40.50	2.6	21,263	0.01%
2022/10/06	3	40.83	1.4	40.78	40.80	1.7	21,251	0.01%
2022/10/05	9	40.63	32	40.87	40.75	-23	21,353	-0.11%
2022/10/04	8.2	39.09	11	39.50	39.55	-2.8	21,088	-0.01%
2022/10/03	19.2	39.07	3	39.08	39.00	16.2	20,804	0.08%
2022/09/30	17.4	39.52	16	39.78	39.95	1.4	20,796	0.01%
2022/09/29	7	40.04	6	39.88	40.15	1	20,805	0.00%
2022/09/28	27.9	40.11	2	40.00	39.80	25.9	20,810	0.12%
2022/09/27	10.4	41.15	2	41.20	40.95	8.4	20,639	0.04%
2022/09/26	5	41.34	1	41.30	41.50	4	21,366	0.02%
2022/09/23	7	41.86	2	42.08	42.10	5	21,834	0.02%
2022/09/22	12.5	41.59	0	0.00	41.65	12.5	22,219	0.06%
2022/09/21	6	42.61	0	0.00	42.55	6	22,120	0.03%
2022/09/20	0.8	43.15	1	43.10	43.05	-0.2	22,130	0.00%
2022/09/19	2	42.78	1	42.75	42.75	1	22,164	0.00%
2022/09/16	2	42.85	0	0.00	42.80	2	22,159	0.01%
2022/09/15	0.1	42.85	0	0.00	43.10	0.1	22,064	0.00%
2022/09/14	21.4	42.74	2	42.85	42.85	19.4	22,111	0.09%
2022/09/13	3	43.77	3	44.00	43.65	0	22,175	0.00%
2022/09/12	2	43.85	23	43.99	44.05	-21	22,134	-0.09%
2022/09/08	7.7	43.11	0	0.00	43.15	7.7	22,224	0.03%
2022/09/07	24.4	43.39	4	43.70	43.15	20.4	22,064	0.09%
2022/09/06	1	44.10	12	44.44	44.25	-11	21,669	-0.05%
2022/09/05	10.1	44.03	0	0.00	44.05	10.1	21,726	0.05%
2022/09/02	24	44.14	0	0.00	44.05	24	21,799	0.11%
2022/09/01	13.6	44.29	6	44.36	44.55	7.6	21,565	0.04%
2022/08/31	9	44.68	0	0.00	44.55	9	21,355	0.04%
2022/08/30	43.9	44.65	0	0.00	44.45	43.9	21,176	0.21%
2022/08/29	5	45.60	0	0.00	45.60	5	20,453	0.02%
2022/08/26	52.9	46.88	10	46.95	46.75	42.9	20,276	0.21%
2022/08/24	0	46.40	0	0.00	46.35	0	20,674	0.00%
2022/08/23	3.9	46.42	0	0.00	46.35	3.9	21,202	0.02%
2022/08/22	4.2	47.02	1	46.90	46.85	3.2	21,431	0.02%
2022/08/19	1	47.50	0	0.00	47.50	1	21,698	0.00%
2022/08/18	0.4	47.30	0	0.00	47.25	0.4	22,138	0.00%
2022/08/17	20	47.20	0	0.00	47.45	20	22,675	0.09%
2022/08/16	11	47.10	0	0.00	47.10	11	22,832	0.05%
2022/08/15	11.3	47.43	1	47.25	47.30	10.3	22,986	0.04%
2022/08/12	2.1	47.11	2	47.25	47.25	0.1	23,091	0.00%
2022/08/11	4	47.00	3	47.05	47.20	1	23,318	0.00%
2022/08/10	5.2	46.25	12	46.29	46.40	-6.8	23,541	-0.03%
2022/08/09	3.2	46.07	1	46.40	46.10	2.2	23,832	0.01%
2022/08/08	7	46.12	1	45.75	46.15	6	24,081	0.02%
2022/08/05	7	45.50	3	45.67	45.75	4	24,454	0.02%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/03	0	44.95	0.1	45.05	44.95	-0.1	25,328	0.00%
2022/08/02	14	44.77	1	44.55	44.85	13	25,763	0.05%
2022/08/01	3.1	45.31	0	0.00	45.45	3.1	25,797	0.01%
2022/07/29	2	45.68	0	0.00	45.50	2	25,923	0.01%
2022/07/28	2	45.60	2	45.55	45.80	0	26,137	0.00%
2022/07/27	13	45.03	0	0.00	45.25	13	26,025	0.05%
2022/07/26	4	45.50	5	45.65	45.60	-1	25,939	0.00%
2022/07/25	0	0.00	25	45.35	45.55	-25	25,920	-0.10%
2022/07/22	1	44.85	0	0.00	45.00	1	26,096	0.00%
2022/07/21	13	44.33	0	0.00	45.05	13	25,997	0.05%
2022/07/20	6	45.42	33	45.73	44.90	-27	25,840	-0.10%
2022/07/19	1	44.90	3	44.95	44.95	-2	25,852	-0.01%
2022/07/18	30.1	45.10	12.1	45.19	45.20	18	25,908	0.07%
2022/07/15	21.2	44.26	0	0.00	44.15	21.2	25,818	0.08%
2022/07/14	12	45.09	0	0.00	45.00	12	25,713	0.05%
2022/07/13	2	45.50	16.8	45.54	45.50	-14.8	25,681	-0.06%
2022/07/12	6.2	43.98	3	44.40	43.80	3.2	25,547	0.01%
2022/07/11	1	45.15	0	0.00	45.05	1	25,405	0.00%
2022/07/08	7	45.09	5.1	45.36	44.80	1.9	25,391	0.01%
2022/07/07	8.1	44.46	1.1	45.17	45.05	7	25,204	0.03%
2022/07/06	42.2	46.03	1.2	45.00	44.95	41	24,767	0.17%
2022/07/05	3	46.58	8.2	46.70	46.75	-5.2	24,464	-0.02%
2022/07/04	93.2	45.58	8	45.68	45.50	85.2	24,130	0.35%
2022/07/01	28.2	50.27	116	50.65	49.70	-87.8	23,435	-0.37%	大賣/
2022/06/30	16	51.50	60	51.70	50.90	-44	22,938	-0.19%
2022/06/29	12	52.66	6	52.77	52.80	6	22,573	0.03%
2022/06/28	1	53.40	46.1	53.80	53.80	-45.1	22,282	-0.20%
2022/06/27	22	53.93	3.5	53.93	53.50	18.5	22,246	0.08%
2022/06/24	1	53.40	72	53.84	53.40	-71	22,146	-0.32%
2022/06/23	2	52.65	4	52.83	53.00	-2	22,070	-0.01%
2022/06/22	23	53.45	16	53.41	53.00	7	21,859	0.03%
2022/06/21	10	54.15	15	54.17	54.20	-5	21,818	-0.02%
2022/06/20	41	52.68	2	52.40	51.80	39	21,646	0.18%
2022/06/17	0.1	53.20	3	53.10	53.00	-3	21,328	-0.01%
2022/06/16	0	0.00	26	54.01	53.70	-26	21,114	-0.12%
2022/06/15	0	0.00	5	53.80	53.60	-5	21,307	-0.02%
2022/06/14	1	53.30	1	53.80	53.40	0	21,655	0.00%
2022/06/13	11	53.55	4	53.30	53.80	7	21,737	0.03%
2022/06/10	1	54.40	3	54.60	54.80	-2	21,637	-0.01%
2022/06/09	1	54.90	40	54.90	54.80	-39	21,695	-0.18%
2022/06/08	3	54.97	0	0.00	54.80	3	21,644	0.01%
2022/06/07	7	54.40	1	54.80	54.80	6	21,762	0.03%
2022/06/06	11	54.17	13	54.67	54.80	-2	21,784	-0.01%
2022/06/02	9	54.03	4	54.33	54.50	5	22,417	0.02%
2022/06/01	5	54.64	1	55.00	54.70	4	22,979	0.02%
2022/05/31	0	54.40	12.1	54.76	55.70	-12.1	22,896	-0.05%
2022/05/30	6	53.80	59	53.79	54.00	-53	22,429	-0.24%
2022/05/27	7	52.56	69	52.45	52.60	-62	22,288	-0.28%
2022/05/26	46	51.49	2	52.10	51.50	44	22,215	0.20%
2022/05/25	46.2	50.95	14	51.12	51.40	32.2	22,592	0.14%
2022/05/24	3.7	52.16	2	52.10	52.00	1.7	22,536	0.01%
2022/05/23	4.3	52.23	103	52.31	52.30	-98.7	22,330	-0.44%	大賣/
2022/05/20	3	53.07	202	53.05	52.90	-199	22,422	-0.89%	大賣/鉅額交易
2022/05/19	8	52.83	2	52.80	52.70	6	22,386	0.03%
2022/05/18	304	54.37	17	54.06	54.10	287	22,267	1.29%	大買/鉅額交易
2022/05/17	12.1	52.68	6	52.68	52.60	6.1	22,037	0.03%
2022/05/16	2.8	53.55	9	52.93	53.20	-6.2	21,829	-0.03%
2022/05/13	4	54.33	2	54.90	54.30	2	21,687	0.01%
2022/05/12	19.1	54.80	40	55.01	54.10	-20.9	21,631	-0.10%
2022/05/11	31.6	56.42	2	56.45	56.20	29.6	21,071	0.14%
2022/05/10	8.2	57.78	1	58.00	58.00	7.2	20,754	0.03%
2022/05/09	11.5	58.92	74	58.51	58.70	-62.5	20,458	-0.31%
2022/05/06	4.2	61.15	3	61.23	61.20	1.2	20,385	0.01%
2022/05/05	8	62.75	11	62.43	62.30	-3	20,764	-0.01%
2022/05/04	0	0.00	2	62.60	62.90	-2	20,627	-0.01%
2022/04/29	3	62.50	81	62.50	62.50	-78	21,850	-0.36%
2022/04/28	71	61.68	0	0.00	62.10	71	22,381	0.32%
2022/04/27	1	62.60	19	62.19	62.00	-18	22,558	-0.08%
2022/04/26	0	0.00	14	63.80	64.00	-14	22,855	-0.06%
2022/04/25	0	0.00	3	63.27	63.80	-3	23,163	-0.01%
2022/04/22	2	63.15	1	63.20	64.20	1	23,431	0.00%
2022/04/21	1	63.20	15	63.23	63.90	-14	24,414	-0.06%
2022/04/20	5.2	63.16	1	63.90	63.90	4.2	25,839	0.02%
2022/04/19	1	63.10	0	0.00	62.70	1	26,378	0.00%
2022/04/15	1	64.00	11	64.09	64.00	-10	27,751	-0.04%
2022/04/14	0	0.00	1	64.80	64.70	-1	27,884	0.00%
2022/04/13	1	65.40	114	65.31	65.40	-113	27,974	-0.40%	大賣/鉅額交易
2022/04/12	0	0.00	2	64.60	64.90	-2	27,981	-0.01%
2022/04/11	1	64.90	14	64.87	64.80	-13	28,013	-0.05%
2022/04/08	1	64.60	0	0.00	65.00	1	28,067	0.00%
2022/04/07	1	64.80	3	65.30	64.80	-2	28,116	-0.01%
2022/04/06	0	0.00	6	65.37	65.50	-6	28,488	-0.02%
2022/04/01	0.2	64.70	14	64.69	65.00	-13.9	28,650	-0.05%
2022/03/31	1	64.60	27	64.29	64.50	-26	28,580	-0.09%
2022/03/30	15	64.23	8	64.46	64.40	7	28,688	0.02%
2022/03/29	0	0.00	1	63.70	63.80	-1	28,632	0.00%
2022/03/28	6.1	63.38	0	0.00	63.30	6.1	28,632	0.02%
2022/03/25	12	63.50	1	63.60	63.50	11	28,679	0.04%
2022/03/24	17.3	63.97	10	63.80	64.30	7.3	28,745	0.03%
2022/03/23	13	64.69	10	64.77	64.80	3	28,715	0.01%
2022/03/22	2	63.60	1	63.40	63.60	1	28,460	0.00%
2022/03/21	0	0.00	6	63.52	63.60	-6	28,562	-0.02%
2022/03/18	3	63.30	1.2	63.69	63.30	1.9	28,550	0.01%
2022/03/17	0	0.00	12	62.98	63.10	-12	28,392	-0.04%
2022/03/16	3	61.53	13	61.80	62.00	-10	28,028	-0.04%
2022/03/15	1	61.00	28	61.24	61.30	-27	27,888	-0.10%
2022/03/14	1	61.00	27	61.04	61.20	-26	27,942	-0.09%
2022/03/11	1	60.50	25.1	60.34	60.30	-24.1	28,019	-0.09%
2022/03/10	3	60.03	4.3	59.97	60.30	-1.3	28,069	0.00%
2022/03/09	2	59.15	2	59.05	59.00	0	27,951	0.00%
2022/03/08	9.1	58.31	20	58.47	58.50	-10.9	27,980	-0.04%
2022/03/07	12.1	59.07	7	59.23	59.40	5.1	27,493	0.02%
2022/03/04	12.3	61.45	8	61.44	61.20	4.3	27,369	0.02%
2022/03/03	12	62.05	2	62.00	62.10	10	27,473	0.04%
2022/03/02	12	61.91	0	0.00	62.00	12	28,000	0.04%
2022/03/01	2	62.40	11	62.45	62.60	-9	28,021	-0.03%
2022/02/25	92.3	62.17	25	62.08	62.30	67.3	27,836	0.24%
2022/02/24	6.1	62.93	20	63.01	63.00	-13.9	27,194	-0.05%
2022/02/23	0	0.00	2	63.70	63.70	-2	26,972	-0.01%
2022/02/22	19.2	63.43	1	63.50	63.70	18.2	27,302	0.07%
2022/02/21	2	64.20	2	64.50	64.60	0	27,870	0.00%
2022/02/18	8	64.26	2	64.40	64.60	6	28,908	0.02%
2022/02/17	12	64.77	1	64.50	64.70	11	28,921	0.04%
2022/02/16	7	64.43	2	64.56	64.80	5	29,058	0.02%
2022/02/15	15	64.45	1	64.30	64.30	14	29,080	0.05%
2022/02/14	8.4	63.95	7	63.77	64.20	1.4	28,997	0.00%
2022/02/11	41	65.35	0	0.00	65.60	41	28,556	0.14%
2022/02/10	23	65.30	0	65.70	65.80	23	28,542	0.08%
2022/02/09	7	65.94	0	0.00	66.00	7	28,438	0.02%
2022/02/08	5	66.30	2.2	66.47	66.00	2.8	28,310	0.01%
2022/02/07	16	64.81	10.8	65.30	65.70	5.2	28,037	0.02%
2022/01/26	5	63.60	12	63.33	63.30	-7	27,436	-0.03%
2022/01/25	28	63.02	16.5	62.81	63.00	11.5	27,281	0.04%
2022/01/24	3.3	63.77	18	63.94	64.30	-14.8	26,533	-0.06%
2022/01/21	23.5	64.51	30	64.74	64.40	-6.5	26,308	-0.02%
2022/01/20	9.2	65.39	1	66.00	65.80	8.2	25,817	0.03%
2022/01/19	2.5	66.04	15.2	66.00	66.10	-12.7	25,418	-0.05%
2022/01/18	3.2	66.65	5	66.70	66.90	-1.8	25,119	-0.01%
2022/01/17	10.7	66.63	4	66.93	66.50	6.7	24,722	0.03%
2022/01/14	33.3	67.79	48.2	67.22	67.70	-15	24,258	-0.06%
2022/01/13	35.8	65.94	74.3	66.75	67.40	-38.5	23,316	-0.17%
2022/01/12	13.2	64.66	11	64.66	64.70	2.2	21,953	0.01%
2022/01/11	11.3	64.08	47.7	64.11	64.50	-36.4	21,511	-0.17%
2022/01/10	0	0.00	8	61.99	62.10	-8	20,409	-0.04%
2022/01/07	10	62.08	3	61.97	62.00	7	20,966	0.03%
2022/01/06	15.1	61.77	1.2	61.99	62.00	14	20,926	0.07%
2022/01/05	3	61.63	2	61.70	61.90	1	21,025	0.00%
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2022/01/03	4.1	61.70	78	62.57	61.60	-73.9	21,247	-0.35%
2021/12/30	79	62.60	0	0.00	62.50	79	21,312	0.37%
2021/12/29	7.3	63.05	19.2	63.14	63.00	-11.9	21,562	-0.05%
2021/12/28	1	62.10	16.2	62.03	62.30	-15.2	21,270	-0.07%
2021/12/27	3	61.30	27.2	61.22	61.30	-24.2	21,022	-0.11%
2021/12/24	1	61.10	12	61.00	61.10	-11	21,269	-0.05%
2021/12/23	6	60.22	19.5	60.50	60.50	-13.5	21,191	-0.06%
2021/12/22	12	60.22	0	0.00	60.30	12	21,569	0.06%
2021/12/21	0.4	60.20	0	0.00	60.30	0.4	21,880	0.00%
2021/12/20	4	60.00	2	60.20	59.90	2	22,127	0.01%
2021/12/17	0	0.00	3	60.47	60.50	-3	22,128	-0.01%
2021/12/16	0	0.00	1	60.30	60.30	-1	22,181	0.00%
2021/12/15	3	60.00	0	0.00	59.80	3	23,144	0.01%
2021/12/14	1.8	60.24	0	0.00	60.20	1.8	23,418	0.01%
2021/12/13	2	61.05	1	61.10	60.70	1	23,489	0.00%
2021/12/10	2	60.50	8	60.54	60.50	-6	23,478	-0.03%
2021/12/09	2	60.55	20	60.70	60.70	-18	23,745	-0.08%
2021/12/08	0	0.00	13	60.96	60.70	-13	24,282	-0.05%
2021/12/07	15	59.93	2.1	59.71	60.70	12.9	24,250	0.05%
2021/12/03	5	59.98	2	60.05	59.90	3	24,450	0.01%
2021/12/02	8	59.31	11	59.31	59.50	-3	24,487	-0.01%
2021/12/01	2.1	59.55	1	59.60	59.90	1.1	24,530	0.00%
2021/11/30	15	59.67	12	59.50	60.00	3	24,737	0.01%
2021/11/29	5.2	59.49	3	59.50	59.30	2.2	24,589	0.01%
2021/11/26	26	60.36	0	0.00	60.20	26	24,564	0.11%
2021/11/25	3	61.20	5	61.00	61.60	-2	24,616	-0.01%
2021/11/24	3	61.50	4	61.20	61.10	-1	25,499	0.00%
2021/11/23	22.5	61.23	29.3	60.88	60.80	-6.9	26,165	-0.03%
2021/11/22	28	61.15	8	61.23	61.10	20	26,300	0.08%
2021/11/19	26	62.07	7.3	62.33	61.80	18.7	26,148	0.07%
2021/11/18	39.1	62.62	23.2	62.87	63.00	16	26,009	0.06%
2021/11/17	22	61.52	97.6	61.50	62.20	-75.6	25,582	-0.30%
2021/11/16	4.5	59.81	4.1	59.77	60.00	0.4	24,753	0.00%
2021/11/15	33	59.67	6	59.85	59.70	27	25,028	0.11%
2021/11/12	5	58.90	2	59.05	58.90	3	25,037	0.01%
2021/11/11	18.3	58.46	0.3	58.60	58.60	18	25,109	0.07%
2021/11/10	1	58.50	2	58.50	58.60	-1	25,537	0.00%
2021/11/08	1	58.40	13	58.38	58.70	-12	26,117	-0.05%
2021/11/05	10	58.20	1	58.20	58.50	9	26,758	0.03%
2021/11/04	1	58.20	10.2	58.29	57.90	-9.2	26,864	-0.03%
2021/11/03	10	57.40	10	57.70	57.60	0	27,081	0.00%
2021/11/02	12.9	57.75	5.4	57.73	57.40	7.5	27,239	0.03%
2021/11/01	10.1	57.80	6.5	57.82	57.60	3.6	27,260	0.01%
2021/10/29	2	57.80	0	0.00	58.10	2	27,334	0.01%
2021/10/28	3	58.17	11	58.20	58.10	-8	27,308	-0.03%
2021/10/27	20	58.65	3	58.60	58.70	17	27,635	0.06%
2021/10/26	3	59.00	11	59.00	59.10	-8	27,866	-0.03%
2021/10/25	0	0.00	20	58.25	58.40	-20	28,078	-0.07%
2021/10/22	0	0.00	1	58.10	58.30	-1	29,110	0.00%
2021/10/21	0	0.00	3	58.53	58.70	-3	29,638	-0.01%
2021/10/20	0	58.50	0	0.00	58.30	0	30,673	0.00%
2021/10/19	1	58.40	5.4	59.00	58.40	-4.4	31,486	-0.01%
2021/10/18	11.1	58.55	4	58.95	58.70	7.1	32,501	0.02%
2021/10/15	1	58.10	31.3	57.89	58.30	-30.3	32,787	-0.09%
2021/10/14	35	56.70	23	56.55	56.60	12	33,317	0.04%
2021/10/13	24	56.29	0	0.00	56.20	24	33,994	0.07%
2021/10/12	2	55.95	0	0.00	56.40	2	34,767	0.01%
2021/10/08	0	0.00	10	57.00	57.10	-10	35,161	-0.03%
2021/10/07	10.5	57.30	0.8	57.10	57.10	9.7	35,822	0.03%
2021/10/06	2	56.75	12	56.83	57.10	-10	36,388	-0.03%
2021/10/05	22	56.12	0	0.00	56.40	22	37,311	0.06%
2021/10/04	6	56.50	5	56.60	56.60	1	37,369	0.00%
2021/10/01	7.1	56.89	102	56.90	56.90	-94.9	37,567	-0.25%	大賣/
2021/09/30	6	57.90	2	57.80	57.90	4	37,394	0.01%
2021/09/29	113.2	57.72	5	58.04	58.00	108.2	37,382	0.29%	大買/鉅額交易
2021/09/28	2	59.00	13	58.70	59.00	-11	37,072	-0.03%
2021/09/27	27	57.98	7.2	58.43	58.70	19.9	36,833	0.05%
2021/09/24	11.1	57.91	247	57.95	57.80	-235.9	36,647	-0.64%	大賣/鉅額交易
2021/09/23	1.1	57.22	102	57.30	57.50	-100.9	36,726	-0.27%	大賣/
2021/09/22	118.3	56.78	12	56.92	56.80	106.3	36,863	0.29%	大買/鉅額交易
2021/09/17	43	59.27	4	59.25	58.90	39	35,916	0.11%
2021/09/16	5.1	60.11	6.4	59.72	59.70	-1.3	35,754	0.00%
2021/09/15	6	59.35	1	59.30	59.50	5	35,725	0.01%
2021/09/14	10	60.17	3.2	60.04	59.80	6.8	36,050	0.02%
2021/09/13	21	59.74	7	60.13	59.90	14	35,934	0.04%
2021/09/10	3	59.10	9	59.03	59.20	-6	36,179	-0.02%
2021/09/09	1	58.30	0	0.00	58.70	1	36,410	0.00%
2021/09/08	19	58.20	25	58.68	58.50	-6	36,458	-0.02%
2021/09/07	11	58.93	3	59.13	59.20	8	36,413	0.02%
2021/09/06	3	59.37	2.5	59.44	59.20	0.5	36,440	0.00%
2021/09/03	54.3	59.31	39	59.48	59.60	15.3	36,509	0.04%
2021/09/02	34	58.76	36	58.35	58.70	-2	36,261	-0.01%
2021/09/01	7.1	59.56	15	59.36	59.20	-7.9	36,128	-0.02%
2021/08/31	61	59.13	30	59.25	59.60	31	35,983	0.09%
2021/08/30	37	58.77	230.3	58.28	59.50	-193.3	35,573	-0.54%	大賣/鉅額交易
2021/08/27	12	57.33	30	57.26	57.70	-18	34,791	-0.05%
2021/08/26	11	55.98	10.1	56.00	56.00	0.9	34,212	0.00%
2021/08/25	2	55.70	7	55.91	56.00	-5	34,213	-0.01%
2021/08/24	6	55.75	35	55.38	55.80	-29	34,194	-0.08%
2021/08/23	10	55.00	22	55.04	55.10	-12	34,292	-0.03%
2021/08/20	32	53.50	22	53.49	53.70	10	34,591	0.03%
2021/08/19	4	53.80	3	54.00	53.80	1	35,416	0.00%
2021/08/18	29	54.19	4	54.18	54.40	25	35,187	0.07%
2021/08/17	43	54.31	6	54.58	54.70	37	35,285	0.10%
2021/08/16	18.1	54.07	2	53.70	54.30	16.1	35,474	0.05%
2021/08/13	36.1	55.03	4.2	55.19	55.00	31.9	36,182	0.09%
2021/08/12	4	55.98	1.9	56.00	56.00	2.1	36,421	0.01%
2021/08/11	116	55.84	45.9	55.92	56.00	70.1	37,296	0.19%	大買/
2021/08/10	0	0.00	18	55.20	54.90	-18	37,950	-0.05%
2021/08/09	26	54.86	0	0.00	55.20	26	38,888	0.07%
2021/08/06	10	55.09	1.2	55.30	55.10	8.8	39,246	0.02%
2021/08/05	1	55.20	1	55.50	55.20	0	40,324	0.00%
2021/08/04	40	55.20	5.2	55.51	55.20	34.8	42,419	0.08%
2021/08/03	25	55.12	1	55.20	55.40	24	44,489	0.05%
2021/08/02	5.1	54.88	10	54.85	55.80	-4.9	45,914	-0.01%
2021/07/30	16	54.44	39	54.19	54.30	-23	46,113	-0.05%
2021/07/29	3	53.93	152.4	54.35	54.80	-149.4	46,829	-0.32%	大賣/鉅額交易
2021/07/28	78	53.72	5.5	54.32	53.80	72.5	47,764	0.15%
2021/07/27	18	55.33	14	55.53	55.00	4	47,571	0.01%
2021/07/26	56	57.92	23.2	57.32	56.20	32.8	48,078	0.07%
2021/07/23	112.2	60.30	198	60.21	60.30	-85.8	47,224	-0.18%	大買/大賣/
2021/07/22	3	60.23	168.2	59.93	60.10	-165.2	46,760	-0.35%	大賣/鉅額交易
2021/07/21	42	58.11	163	58.31	58.30	-121	46,106	-0.26%	大賣/鉅額交易
2021/07/20	31.1	58.35	17	58.26	57.90	14.1	46,010	0.03%
2021/07/19	36	60.42	29.2	60.52	59.70	6.9	45,057	0.02%
2021/07/16	9.2	59.37	140.5	59.57	59.80	-131.3	44,842	-0.29%	大賣/鉅額交易
2021/07/15	138	57.86	63.8	58.13	58.10	74.2	44,376	0.17%	大買/
2021/07/14	119	57.09	19	57.09	57.00	100	44,314	0.23%	大買/
2021/07/13	14	56.40	21	56.51	56.10	-7	44,523	-0.02%
2021/07/12	20	56.07	90.2	56.28	55.70	-70.2	44,050	-0.16%
2021/07/09	1	53.70	0.2	53.90	53.80	0.9	43,356	0.00%
2021/07/08	1	54.40	67	54.41	54.40	-66	43,206	-0.15%
2021/07/07	23	53.89	2	53.85	54.00	21	43,295	0.05%
2021/07/06	34.4	54.26	2	54.30	54.10	32.4	43,898	0.07%
2021/07/05	9	54.17	7	54.27	54.20	2	44,023	0.00%
2021/07/02	0	0.00	8	54.10	53.90	-8	44,053	-0.02%
2021/07/01	5.1	53.80	5	53.86	53.90	0.1	44,129	0.00%
2021/06/30	5	53.80	4	53.83	53.90	1	44,225	0.00%
2021/06/29	8	53.59	1	53.80	53.70	7	44,258	0.02%
2021/06/28	2	54.30	3	54.27	54.30	-1	44,316	0.00%
2021/06/25	4	54.40	3.7	54.42	54.30	0.3	44,617	0.00%
2021/06/24	14	53.56	20	53.82	53.80	-6	44,881	-0.01%
2021/06/23	20	53.75	26.5	53.70	54.10	-6.5	45,398	-0.01%
2021/06/22	0.3	52.60	7	52.57	52.60	-6.8	45,248	-0.01%
2021/06/21	15.2	52.17	5	51.78	52.00	10.2	45,507	0.02%
2021/06/18	3	53.50	2	53.65	53.60	1	45,701	0.00%
2021/06/17	4.1	53.70	0	0.00	54.00	4.1	45,680	0.01%
2021/06/16	10	53.70	31	54.30	54.30	-21	46,507	-0.05%
2021/06/15	1.1	54.31	3	54.43	54.30	-1.9	46,545	0.00%
2021/06/11	18	54.59	19	55.19	54.50	-1	46,897	0.00%
2021/06/10	0	0.00	2.2	54.58	54.70	-2.2	46,959	0.00%
2021/06/09	6.1	54.00	1	54.10	54.30	5.1	47,718	0.01%
2021/06/08	2	54.70	2	55.30	54.80	0	48,075	0.00%
2021/06/07	7.3	54.16	2.4	53.54	54.70	4.9	49,977	0.01%
2021/06/04	18.1	54.93	3	55.00	55.00	15.1	50,528	0.03%
2021/06/03	12	55.82	5	56.56	55.80	7	51,515	0.01%
2021/06/02	12	55.93	8.3	56.05	56.30	3.7	51,779	0.01%
2021/06/01	0.1	55.80	5	55.90	55.80	-4.9	51,618	-0.01%
2021/05/31	3.1	56.12	36	55.98	55.90	-33	51,771	-0.06%
2021/05/28	25	54.74	36	55.26	55.50	-11	51,748	-0.02%
2021/05/27	25.1	53.17	19	53.89	54.40	6.1	51,388	0.01%
2021/05/26	23	53.91	5	54.08	54.40	18	51,390	0.04%
2021/05/25	7.1	54.24	35	54.49	54.30	-27.9	52,113	-0.05%
2021/05/24	1.1	53.53	8.3	53.80	53.90	-7.2	52,112	-0.01%
2021/05/21	34.1	53.99	14	55.41	54.20	20.1	52,164	0.04%
2021/05/20	3	53.50	48	53.85	53.30	-45	51,138	-0.09%
2021/05/19	21	54.00	57.4	54.11	54.30	-36.4	50,805	-0.07%
2021/05/18	6	52.95	59	53.06	53.50	-53	50,042	-0.11%
2021/05/17	36.1	49.42	39	49.18	48.65	-2.9	49,415	-0.01%
2021/05/14	25	51.94	4	51.88	51.50	21	48,429	0.04%
2021/05/13	61	51.65	21	50.93	51.10	40	47,837	0.08%
2021/05/12	44	52.71	37	52.83	52.30	7.1	46,707	0.02%
2021/05/11	135.2	57.46	35.4	57.33	56.60	99.8	44,799	0.22%	大買/
2021/05/10	62	56.48	129	57.52	58.20	-67	42,722	-0.16%	大賣/
2021/05/07	16	55.18	54.3	54.99	55.10	-38.3	41,585	-0.09%
2021/05/06	8	54.18	39	54.74	54.40	-31	41,421	-0.07%
2021/05/05	13	53.37	221.3	53.44	53.60	-208.3	40,596	-0.51%	大賣/鉅額交易
2021/05/04	18	50.98	45	51.62	51.70	-27.1	39,590	-0.07%
2021/05/03	29.1	53.25	36.2	53.67	52.60	-7.1	38,914	-0.02%
2021/04/29	12.1	52.48	6.3	52.72	52.30	5.8	38,083	0.02%
2021/04/28	16	53.36	9	53.24	53.00	7	37,858	0.02%
2021/04/27	6	52.78	19	52.68	52.90	-13	37,854	-0.03%
2021/04/26	10	52.12	23.4	51.88	52.10	-13.4	37,332	-0.04%
2021/04/23	26	50.80	4	50.80	50.90	22	37,028	0.06%
2021/04/22	1	50.80	32.3	51.10	50.70	-31.3	37,188	-0.08%
2021/04/21	5	50.68	14	50.66	50.90	-9	36,739	-0.02%
2021/04/20	66	50.95	11	51.21	51.40	55	36,446	0.15%
2021/04/19	16	51.36	46	51.32	51.60	-30	36,139	-0.08%
2021/04/16	20	49.60	9	49.62	49.85	11	35,728	0.03%
2021/04/15	56.2	49.54	23	49.50	49.80	33.2	36,111	0.09%
2021/04/14	11.9	48.50	41	48.54	48.55	-29.1	35,836	-0.08%
2021/04/13	11	49.24	12	49.43	49.00	-1	35,813	0.00%
2021/04/12	28	48.71	83	48.62	48.80	-55	35,490	-0.15%
2021/04/09	9	47.21	1	47.55	47.25	8	34,922	0.02%
2021/04/08	2	47.60	4.5	47.67	47.65	-2.5	34,974	-0.01%
2021/04/07	16.6	47.69	5	47.82	48.00	11.6	35,423	0.03%
2021/04/06	7	48.09	2.3	48.07	48.00	4.7	35,289	0.01%
2021/04/01	10.9	48.12	20	48.10	47.95	-9.1	35,054	-0.03%
2021/03/31	1	47.95	4.5	48.04	47.95	-3.5	34,785	-0.01%
2021/03/30	28	47.61	0	0.00	48.00	28	34,421	0.08%
2021/03/29	9.5	47.96	51.3	47.99	48.00	-41.8	34,025	-0.12%
2021/03/26	52	47.31	46.1	47.59	47.60	5.9	33,554	0.02%
2021/03/25	28	46.79	11	46.80	46.85	17	32,936	0.05%
2021/03/24	35	46.45	8.4	46.32	46.50	26.6	32,734	0.08%
2021/03/23	9	46.74	99	46.67	46.80	-90	32,299	-0.28%
2021/03/22	18	45.28	33	45.38	45.60	-15	31,355	-0.05%
2021/03/19	89	44.64	42	45.16	44.60	47	31,210	0.15%
2021/03/18	22	45.54	0.1	45.45	45.45	21.9	30,492	0.07%
2021/03/17	21	45.79	9	45.97	45.80	12	30,786	0.04%
2021/03/16	36	46.37	4	46.41	46.45	32	30,652	0.10%
2021/03/15	39.1	46.75	74	46.77	46.70	-34.9	30,476	-0.11%
2021/03/12	24	45.81	19	45.81	45.90	5	29,745	0.02%
2021/03/11	29	45.74	159	45.86	45.75	-130	29,369	-0.44%	大賣/鉅額交易
2021/03/10	35	44.53	84.3	44.51	44.55	-49.3	27,637	-0.18%
2021/03/09	85	43.84	92.1	43.85	44.30	-7.1	27,111	-0.03%
2021/03/08	85	42.93	3	43.23	42.90	82	26,040	0.31%
2021/03/05	0	0.00	5	42.35	42.55	-5	25,732	-0.02%
2021/03/04	14	42.05	5.6	42.31	42.35	8.4	26,329	0.03%
2021/03/03	0	0.00	13	42.49	42.55	-13	26,140	-0.05%
2021/03/02	13.1	42.15	28.2	42.56	41.90	-15.1	25,848	-0.06%
2021/02/26	53	42.58	55	43.01	41.95	-2	25,574	-0.01%
2021/02/25	17.8	43.07	317.5	43.22	43.60	-299.7	24,484	-1.22%	大賣/鉅額交易
2021/02/24	36	42.93	68	42.84	42.65	-32	23,685	-0.14%
2021/02/23	38	42.42	101.2	42.42	42.70	-63.2	23,411	-0.27%	大賣/
2021/02/22	12	42.13	10	41.90	42.05	2	23,044	0.01%
2021/02/19	10	41.65	6	41.75	41.85	4	23,212	0.02%
2021/02/18	30	42.27	248	42.37	42.20	-218	23,510	-0.93%	大賣/鉅額交易
2021/02/17	19.1	41.74	97.4	41.51	41.95	-78.3	23,256	-0.34%
2021/02/05	31	40.56	50	40.62	40.60	-19	22,569	-0.08%
2021/02/04	3	40.67	5	40.60	40.70	-2	22,690	-0.01%
2021/02/03	1	40.35	3	40.35	40.30	-2	23,248	-0.01%
2021/02/02	35	40.38	3	40.42	40.30	32	23,781	0.13%
2021/02/01	9.1	39.96	0	0.00	39.90	9.1	23,619	0.04%
2021/01/29	27	39.99	23	39.90	39.90	4	23,454	0.02%
2021/01/28	27.8	40.29	1	40.10	40.10	26.8	23,051	0.12%
2021/01/27	46.2	40.56	6	40.60	40.50	40.2	22,758	0.18%
2021/01/26	60	40.56	2	40.63	40.50	58	22,636	0.26%
2021/01/25	67.3	40.88	7	40.96	41.00	60.3	22,281	0.27%
2021/01/22	0	0.00	2.8	40.64	40.55	-2.8	22,278	-0.01%
2021/01/21	394	40.80	0	0.00	40.65	394	22,163	1.78%	大買/鉅額交易
2021/01/20	37	40.99	1	41.05	40.65	36	22,023	0.16%
2021/01/19	20	41.35	4.2	41.39	41.35	15.8	21,456	0.07%
2021/01/18	44	41.28	2	41.25	41.20	42	21,418	0.20%
2021/01/15	133	42.13	6	42.09	41.80	127	21,144	0.60%	大買/鉅額交易
2021/01/14	32	42.27	2	42.35	42.50	30	20,941	0.14%
2021/01/13	9	42.32	8	42.38	42.40	1	20,773	0.00%
2021/01/12	71	42.67	6	42.60	42.30	65	20,539	0.32%
2021/01/11	29	42.90	118	43.09	42.60	-89	20,111	-0.44%	大賣/
2021/01/08	14	42.85	32	42.66	42.85	-18	19,630	-0.09%
2021/01/07	7	41.73	5	42.00	41.90	2	19,033	0.01%
2021/01/06	1	41.70	130	41.78	41.55	-129	18,772	-0.69%	大賣/鉅額交易
2021/01/05	2.4	42.08	40	41.85	42.10	-37.6	18,538	-0.20%
2021/01/04	202	42.12	0	0.00	42.05	202	18,450	1.09%	大買/鉅額交易
2020/12/31	61.1	42.35	1	42.20	42.25	60.1	18,361	0.33%
2020/12/30	3	42.05	46.1	42.02	42.20	-43.1	18,042	-0.24%
2020/12/29	14	41.39	0	0.00	41.35	14	17,439	0.08%
2020/12/28	31.2	41.21	1	41.15	41.30	30.2	17,426	0.17%
2020/12/25	0.2	41.05	0	0.00	41.15	0.2	17,445	0.00%
2020/12/24	0.1	41.00	1	41.15	41.00	-0.9	17,480	-0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	2	41.35	2	41.35	41.05	0	17,563	0.00%
2020/12/21	0	0.00	1	41.30	41.55	-1	17,838	-0.01%
2020/12/18	5	41.20	1	41.25	41.20	4	17,909	0.02%
2020/12/17	40	41.26	0	0.00	41.35	40	17,886	0.22%
2020/12/16	0	0.00	19	41.34	41.55	-19	18,034	-0.11%
2020/12/15	1	40.90	2	41.40	41.10	-1	18,107	-0.01%
2020/12/14	16	41.78	10.4	41.76	41.80	5.6	18,052	0.03%
2020/12/11	17	41.99	111.4	41.97	41.95	-94.4	17,874	-0.53%	大賣/
2020/12/10	0	0.00	9	41.37	41.45	-9	17,252	-0.05%
2020/12/09	1	40.70	19	40.77	41.00	-18	16,918	-0.11%
2020/12/08	9	40.60	29.2	40.61	40.95	-20.2	16,800	-0.12%
2020/12/07	123	40.82	2	40.88	40.95	121	16,625	0.73%	大買/鉅額交易
2020/12/04	17.6	40.46	11	40.45	40.75	6.6	16,401	0.04%
2020/12/03	11	40.38	4	40.35	40.30	7	16,082	0.04%
2020/12/02	4	40.51	0	0.00	40.50	4	15,847	0.03%
2020/12/01	14	40.68	0	0.00	40.70	14	15,754	0.09%
2020/11/30	35	40.93	0	0.00	40.40	35	15,706	0.22%
2020/11/27	1	41.25	0	0.00	41.35	1	15,118	0.01%
2020/11/26	18.7	41.35	0	0.00	41.50	18.7	15,129	0.12%
2020/11/25	0	0.00	17	41.51	41.45	-17	15,243	-0.11%
2020/11/24	4	41.73	12	41.60	41.50	-8	15,216	-0.05%
2020/11/23	1.3	41.64	29	41.68	41.70	-27.7	15,219	-0.18%
2020/11/20	48	41.05	6	41.18	41.30	42	15,158	0.28%
2020/11/18	4	41.74	8	41.79	41.80	-4	14,889	-0.03%
2020/11/17	6.1	41.41	33	41.34	41.50	-26.9	14,523	-0.19%
2020/11/16	2	40.73	11	40.91	40.95	-9	14,234	-0.06%
2020/11/11	6	41.03	59	41.00	41.25	-53	13,958	-0.38%
2020/11/10	10	40.20	239	40.21	40.40	-229	13,287	-1.72%	大賣/鉅額交易
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/05	1	39.00	6	39.15	39.20	-5	12,944	-0.04%
2020/11/04	0	0.00	39.5	39.06	39.15	-39.5	13,025	-0.30%
2020/11/03	0	0.00	11	38.95	38.90	-11	12,916	-0.09%
2020/11/02	0	0.00	15	38.48	38.65	-15	12,939	-0.12%
2020/10/30	12	38.43	13.2	38.45	38.40	-1.2	12,953	-0.01%
2020/10/29	7	38.19	10	38.25	38.15	-3	12,795	-0.02%
2020/10/28	2	38.43	0	0.00	38.60	2	12,906	0.02%
2020/10/27	2.7	38.76	0	0.00	38.60	2.7	13,093	0.02%
2020/10/26	1	38.70	0	39.50	38.95	1	13,285	0.01%
2020/10/23	0	0.00	2	38.60	38.60	-2	13,364	-0.01%
2020/10/21	1	38.45	0.7	38.50	38.40	0.3	13,560	0.00%
2020/10/20	7	38.29	1.8	38.49	38.45	5.2	13,633	0.04%
2020/10/19	1	38.40	0	0.00	38.40	1	13,674	0.01%
2020/10/16	6	38.23	100	38.25	38.15	-94	13,761	-0.68%
2020/10/15	49	38.36	0	0.00	38.20	49	13,918	0.35%
2020/10/13	212	38.45	0.2	38.65	38.45	211.8	13,800	1.53%	大買/鉅額交易
2020/10/12	1.5	38.55	0	0.00	38.60	1.5	13,841	0.01%
2020/10/08	113	38.44	3.8	38.47	38.45	109.2	13,875	0.79%	大買/鉅額交易
2020/10/07	10	38.65	0	0.00	38.60	10	13,829	0.07%
2020/10/06	1	38.70	0	0.00	38.65	1	13,931	0.01%
2020/10/05	33	38.47	2	38.70	38.45	31	14,007	0.22%
2020/09/30	0	0.00	2	38.83	38.60	-2	14,128	-0.01%
2020/09/29	10	38.65	0	0.00	38.70	10	14,196	0.07%
2020/09/28	1	38.30	6	38.37	38.55	-5	14,372	-0.03%
2020/09/25	9	38.12	1	38.30	38.10	8	14,579	0.05%
2020/09/24	13	38.18	0	0.00	38.00	13	14,574	0.09%
2020/09/23	2	38.75	1	38.75	39.00	1	14,327	0.01%
2020/09/22	7	38.94	0	0.00	39.00	7	14,432	0.05%
2020/09/21	6	39.23	1	39.10	39.10	5	14,877	0.03%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/17	24	39.80	0	0.00	39.65	24	14,810	0.16%
2020/09/15	0	0.00	5	40.04	40.10	-5	14,830	-0.03%
2020/09/14	4	39.90	0	0.00	40.10	4	14,989	0.03%
2020/09/11	24	39.92	12.1	39.75	39.90	11.9	15,115	0.08%
2020/09/10	11	39.49	4.1	39.53	39.75	6.9	15,285	0.05%
2020/09/09	11	39.20	3	39.40	39.45	8	15,487	0.05%
2020/09/08	7	39.39	0	0.00	39.55	7	15,642	0.04%
2020/09/07	25	39.43	0	0.00	39.35	25	15,853	0.16%
2020/09/04	68	39.53	0	0.00	39.45	68	16,308	0.42%
2020/09/03	55	39.70	5.1	39.89	39.85	49.9	16,380	0.30%
2020/09/02	12.1	39.54	0	0.00	39.55	12.1	16,465	0.07%
2020/09/01	2	39.80	1.1	39.81	39.85	0.9	16,564	0.01%
2020/08/31	13	39.85	0	0.00	39.85	13	16,599	0.08%
2020/08/28	2	40.03	0	0.00	39.95	2	16,722	0.01%
2020/08/27	0	0.00	0.4	40.10	40.00	-0.4	17,168	0.00%
2020/08/21	26	39.86	0	0.00	39.85	26	17,819	0.15%
2020/08/20	27	39.80	10	39.98	39.80	17	17,855	0.10%
2020/08/19	2	40.63	4	41.00	40.55	-2	17,898	-0.01%
2020/08/18	1	40.55	2	40.58	40.60	-1	17,722	-0.01%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/14	5	40.30	0	0.00	40.30	5	17,866	0.03%
2020/08/13	1	40.55	16	40.60	40.70	-15	17,963	-0.08%
2020/08/12	0	0.00	50.1	40.25	40.45	-50.1	17,944	-0.28%
2020/08/11	27	39.99	3	40.02	39.95	24	17,791	0.13%
2020/08/10	0.4	40.45	19	40.38	40.45	-18.6	17,663	-0.11%
2020/08/07	3.3	39.95	0	0.00	39.85	3.3	17,607	0.02%
2020/08/06	0	0.00	15	40.17	40.20	-15	17,597	-0.09%
2020/08/05	0	0.00	2.2	39.85	39.85	-2.2	17,608	-0.01%
2020/08/04	0	0.00	8.1	39.61	39.80	-8.1	17,688	-0.05%
2020/08/03	9	39.31	0	0.00	39.25	9	17,735	0.05%
2020/07/31	19	39.63	0	0.00	39.60	19	17,563	0.11%
2020/07/30	18.4	39.86	0	0.00	40.10	18.4	17,425	0.11%
2020/07/29	3	40.03	2.1	40.25	40.10	0.9	17,321	0.01%
2020/07/28	5	39.77	1	39.70	39.65	4	17,566	0.02%
2020/07/27	88	40.04	0	0.00	39.75	88	17,939	0.49%
2020/07/24	1	40.10	26	40.23	40.10	-25	18,009	-0.14%
2020/07/23	11	40.40	6	40.46	40.35	5	17,974	0.03%
2020/07/21	6	40.49	0	0.00	40.40	6	17,927	0.03%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/17	61	40.55	12	40.61	40.50	49	17,823	0.27%
2020/07/16	0	0.00	3	40.70	40.55	-3	17,975	-0.02%
2020/07/15	0	0.00	2	40.65	40.65	-2	17,924	-0.01%
2020/07/14	2	40.75	0.7	40.70	40.70	1.3	18,075	0.01%
2020/07/13	0	0.00	2	40.75	40.95	-2	18,211	-0.01%
2020/07/10	3	40.40	3	40.35	40.25	0	18,277	0.00%
2020/07/09	14	40.81	4	40.85	40.60	10	18,417	0.05%
2020/07/08	2	40.95	1	41.00	40.95	1	18,388	0.01%
2020/07/07	54	41.05	8	41.05	40.95	46	18,681	0.25%
2020/07/06	5	41.17	6	41.18	41.25	-1	18,613	-0.01%
2020/07/03	0	0.00	3.3	40.65	40.75	-3.3	18,579	-0.02%
2020/07/02	105	40.45	60	40.40	40.30	45	18,729	0.24%	大買/
2020/07/01	1	40.30	199	40.35	40.35	-198	18,993	-1.04%	大賣/鉅額交易
2020/06/30	169	41.95	192	41.98	41.85	-23	18,782	-0.12%	大買/大賣/
2020/06/29	2.2	41.92	186	41.91	41.90	-183.8	18,456	-1.00%	大賣/鉅額交易
2020/06/24	210	42.27	0	0.00	42.20	210	18,341	1.14%	大買/鉅額交易
2020/06/23	42	42.24	22	42.32	42.30	20	18,481	0.11%
2020/06/22	3	42.00	4	42.06	42.10	-1	18,405	-0.01%
2020/06/19	17	42.05	0	0.00	42.10	17	18,574	0.09%
2020/06/18	2	41.95	17	42.10	42.15	-15	18,626	-0.08%
2020/06/17	0	0.00	16.1	42.16	42.20	-16.1	18,642	-0.09%
2020/06/16	5	41.45	142	41.84	41.90	-137	19,027	-0.72%	大賣/鉅額交易
2020/06/15	6	40.75	1	41.25	40.90	5	19,490	0.03%
2020/06/12	12.9	40.61	1	40.50	40.70	11.9	19,726	0.06%
2020/06/11	12	41.41	4.4	42.20	41.00	7.6	20,145	0.04%
2020/06/10	16	42.34	7.2	42.37	42.35	8.8	20,108	0.04%
2020/06/09	0	0.00	20	41.99	42.00	-20	20,714	-0.10%
2020/06/08	23.2	41.94	5	41.93	41.90	18.2	21,246	0.09%
2020/06/05	3	41.47	8	41.57	41.60	-5	21,311	-0.02%
2020/06/04	10	41.60	4.3	41.51	41.55	5.7	21,536	0.03%
2020/06/03	30	40.70	83	41.06	41.40	-53	21,897	-0.24%
2020/06/02	2	40.35	3	40.37	40.35	-1	21,748	0.00%
2020/06/01	2	40.23	30.6	40.23	40.25	-28.6	21,626	-0.13%
2020/05/29	2	39.30	11	40.05	40.05	-9	21,638	-0.04%
2020/05/28	3	39.87	0	0.00	39.50	3	21,492	0.01%
2020/05/27	4	40.14	0.1	40.10	40.15	3.9	21,928	0.02%
2020/05/26	0	0.00	49	39.99	39.90	-49	22,372	-0.22%
2020/05/25	2	39.03	0	0.00	39.15	2	22,190	0.01%
2020/05/22	2	39.43	0	0.00	39.25	2	22,264	0.01%
2020/05/21	0	0.00	16	39.84	39.95	-16	22,347	-0.07%
2020/05/20	12	39.74	2	39.65	39.65	10	22,296	0.04%
2020/05/19	6	39.53	1	39.35	39.45	5	22,238	0.02%
2020/05/18	6	39.00	0	0.00	39.00	6	22,156	0.03%
2020/05/15	15	39.11	5	39.00	39.05	10	22,160	0.05%
2020/05/14	18	39.25	0	0.00	39.15	18	22,118	0.08%
2020/05/13	62.2	39.41	0	0.00	39.55	62.2	22,045	0.28%
2020/05/12	11	39.47	6	39.60	39.60	5	22,039	0.02%
2020/05/11	35	39.77	13	39.81	39.60	22	22,106	0.10%
2020/05/08	12	39.24	1	39.25	39.25	11	22,176	0.05%
2020/05/07	0	0.00	12	39.08	38.85	-12	22,167	-0.05%
2020/05/06	2	38.68	0	0.00	38.80	2	22,195	0.01%
2020/05/05	7	38.91	2.7	38.93	38.90	4.3	22,223	0.02%
2020/05/04	47	38.92	6	39.00	38.80	41	22,279	0.18%
2020/04/30	41	39.38	74	39.63	39.90	-33	22,046	-0.15%
2020/04/29	5	38.51	18	38.70	38.45	-13	21,797	-0.06%
2020/04/28	5	37.97	0	0.00	38.00	5	21,841	0.02%
2020/04/27	0	0.00	4	37.88	38.00	-4	22,663	-0.02%
2020/04/24	3	37.12	1	37.30	37.05	2	22,655	0.01%
2020/04/23	4	37.10	3	37.55	37.25	1	22,786	0.00%
2020/04/22	6	36.64	6.7	36.98	37.20	-0.7	22,804	0.00%
2020/04/21	33	37.20	0	0.00	37.00	33	22,784	0.14%
2020/04/20	4	38.05	4	38.09	38.00	0	22,772	0.00%
2020/04/17	6	38.27	15.2	38.52	38.20	-9.2	23,025	-0.04%
2020/04/16	4	37.64	0	0.00	37.80	4	22,915	0.02%
2020/04/15	36	38.25	16	38.16	38.30	20	22,791	0.09%
2020/04/14	10	37.50	23	38.00	38.00	-13	22,766	-0.06%
2020/04/13	62	37.44	3	37.42	37.40	59	22,579	0.26%
2020/04/10	35	36.89	52	37.49	37.80	-17	22,597	-0.08%
2020/04/09	2	36.15	10	36.20	36.20	-8	22,305	-0.04%
2020/04/08	5	35.82	28	35.53	35.75	-23	22,189	-0.10%
2020/04/07	16	35.00	61.4	35.30	35.35	-45.4	21,984	-0.21%
2020/04/06	4	35.20	4	35.43	35.05	0	21,787	0.00%
2020/04/01	0	0.00	2	35.45	35.25	-2	21,471	-0.01%
2020/03/31	10.8	35.54	0	0.00	35.30	10.8	21,392	0.05%
2020/03/30	3.5	35.47	5	35.25	35.80	-1.5	21,116	-0.01%
2020/03/27	9	35.77	26	35.82	35.80	-17	20,967	-0.08%
2020/03/26	1	35.15	6	35.32	35.25	-5	20,711	-0.02%
2020/03/25	14	35.30	6	35.49	35.30	8	20,728	0.04%
2020/03/24	0	0.00	3	35.08	34.65	-3	20,552	-0.01%
2020/03/23	18	34.39	1	34.55	34.15	17	20,477	0.08%
2020/03/20	5	35.24	3	35.00	35.10	2	20,413	0.01%
2020/03/19	32	33.98	26	34.01	34.00	6	19,997	0.03%
2020/03/18	65	34.89	24	34.79	34.65	41	19,782	0.21%
2020/03/17	20	34.93	5	35.08	35.00	15	19,559	0.08%
2020/03/16	8	35.96	16	36.31	35.80	-8	19,289	-0.04%
2020/03/13	22.6	35.81	74	36.57	37.00	-51.4	18,926	-0.27%
2020/03/12	53	37.78	0	0.00	37.50	53	18,171	0.29%
2020/03/11	29	38.97	0	0.00	38.60	29	17,595	0.16%
2020/03/10	14.9	39.02	21	38.75	39.00	-6.1	17,509	-0.03%
2020/03/09	17	38.64	0	0.00	38.55	17	17,666	0.10%
2020/03/06	55	39.61	0	0.00	39.50	55	16,962	0.32%
2020/03/05	2	40.10	5	40.09	40.15	-3	16,604	-0.02%
2020/03/04	2	39.78	1	39.85	39.75	1	16,734	0.01%
2020/03/03	13.6	39.86	0	0.00	39.80	13.6	16,625	0.08%
2020/03/02	14	39.36	2	39.68	39.50	12	16,401	0.07%
2020/02/27	40	40.22	0	0.00	40.05	40	16,358	0.24%
2020/02/26	6	40.52	1.1	40.45	40.65	4.9	15,944	0.03%
2020/02/25	12	40.75	0	0.00	40.70	12	15,823	0.08%
2020/02/24	7	40.88	10	40.90	40.85	-3	15,822	-0.02%
2020/02/21	4	41.35	20.1	41.40	41.30	-16.1	15,705	-0.10%
2020/02/20	2.9	41.75	0	0.00	41.60	2.9	15,756	0.02%
2020/02/19	1	41.50	2	41.75	41.75	-1	15,831	-0.01%
2020/02/18	6	41.28	3	41.50	41.50	3	15,879	0.02%
2020/02/17	5	41.35	1	41.40	41.40	4	15,918	0.03%
2020/02/13	3	41.63	5	41.65	41.60	-2	16,248	-0.01%
2020/02/12	0	0.00	6	41.96	41.80	-6	16,482	-0.04%
2020/02/11	2	41.60	8.8	41.54	41.65	-6.8	16,604	-0.04%
2020/02/07	1	41.05	0	0.00	41.05	1	18,245	0.01%
2020/02/06	1	41.30	15	41.24	41.50	-14	18,469	-0.08%
2020/02/05	3	40.85	27	40.82	40.95	-24	18,523	-0.13%
2020/02/04	6	40.51	27	40.56	40.70	-21	18,629	-0.11%
2020/02/03	57	40.09	11	39.96	40.20	46	18,821	0.24%
2020/01/31	9	40.84	15	40.60	40.65	-6	18,706	-0.03%
2020/01/30	37	40.88	5	40.74	40.60	32	18,516	0.17%
2020/01/20	0	0.00	6.6	43.06	43.10	-6.6	17,715	-0.04%
2020/01/17	6.8	42.99	3	42.98	43.10	3.8	17,677	0.02%
2020/01/16	2	42.83	3	42.87	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	3	42.85	42.90	-3	17,693	-0.02%
2020/01/14	27	42.93	5	43.01	42.85	22	17,768	0.12%
2020/01/13	6	42.75	2	42.85	42.85	4	17,602	0.02%
2020/01/10	1.8	42.02	1	42.00	42.05	0.8	17,528	0.00%
2020/01/09	13	41.98	2.1	41.95	42.00	10.9	17,525	0.06%
2020/01/08	30	41.87	11	41.85	41.80	19	17,684	0.11%
2020/01/07	1	42.15	1	42.15	42.20	0	17,626	0.00%
2020/01/06	4	42.38	2.1	42.35	42.25	1.9	17,702	0.01%
2020/01/03	4	42.65	8	42.69	42.80	-4	17,577	-0.02%
2020/01/02	1	42.65	10.3	42.65	42.55	-9.3	17,567	-0.05%
2019/12/31	0.3	42.60	0	0.00	42.55	0.3	17,551	0.00%
2019/12/30	1.8	42.64	0	0.00	42.70	1.8	17,595	0.01%
2019/12/27	0	0.00	24	42.65	42.70	-24	17,644	-0.14%
2019/12/26	0	0.00	6.1	42.60	42.65	-6.1	17,649	-0.03%
2019/12/24	10.7	42.65	0	0.00	42.65	10.7	17,858	0.06%
2019/12/23	3	42.68	4.1	42.67	42.80	-1.1	17,963	-0.01%
2019/12/20	1	42.70	1	42.70	42.80	0	17,985	0.00%
2019/12/19	4	42.79	15	42.81	42.70	-11	17,911	-0.06%
2019/12/18	1	42.80	2.1	42.76	43.00	-1.1	17,810	-0.01%
2019/12/17	0	0.00	8	42.81	42.95	-8	17,822	-0.04%
2019/12/16	10	43.00	79	42.94	42.90	-69	17,741	-0.39%
2019/12/13	21.5	42.80	34.3	42.85	42.90	-12.9	17,562	-0.07%
2019/12/12	6	42.62	59.2	42.49	42.45	-53.2	17,156	-0.31%
2019/12/11	13.5	42.06	38	42.11	42.40	-24.5	16,948	-0.14%
2019/12/10	6.2	41.61	6.2	41.58	41.70	0.1	16,686	0.00%
2019/12/09	10	41.30	2	41.30	41.30	8	16,725	0.05%
2019/12/06	11.1	41.25	4	41.23	41.25	7.1	16,803	0.04%
2019/12/05	4	41.45	12	41.48	41.50	-8	16,719	-0.05%
2019/12/04	14	41.21	23	41.29	41.30	-9	16,638	-0.05%
2019/12/02	6	41.63	0	0.00	41.65	6	16,325	0.04%
2019/11/29	24	41.99	0	0.00	41.70	24	16,305	0.15%
2019/11/28	3	42.27	70.1	42.35	42.35	-67.1	16,108	-0.42%
2019/11/26	3	42.10	1	42.45	42.00	2	16,257	0.01%
2019/11/25	10	42.45	0	0.00	42.50	10	15,681	0.06%
2019/11/22	0	0.00	5	42.28	42.40	-5	15,745	-0.03%
2019/11/21	29	42.04	0	0.00	42.05	29	15,785	0.18%
2019/11/20	3	42.28	11	42.29	42.30	-8	15,725	-0.05%
2019/11/19	25	42.70	12	42.49	42.70	13	15,676	0.08%
2019/11/18	0	0.00	5.1	42.66	42.75	-5.1	15,622	-0.03%
2019/11/15	0	0.00	2.1	42.55	42.55	-2.1	15,615	-0.01%
2019/11/14	2.2	42.11	0	0.00	42.15	2.2	15,650	0.01%
2019/11/13	8	42.36	0	0.00	42.35	8	16,314	0.05%
2019/11/12	5	43.10	3	43.00	42.80	2	16,422	0.01%
2019/11/11	46	42.69	2	42.20	42.25	44	16,218	0.27%
2019/11/08	1	42.70	8.4	42.94	42.70	-7.4	16,126	-0.05%
2019/11/07	3	43.10	15	43.32	42.90	-12	15,987	-0.08%
2019/11/06	29	42.63	125	42.73	43.00	-96	15,346	-0.63%	大賣/
2019/11/05	3	41.10	20.4	41.38	41.45	-17.4	14,376	-0.12%
2019/11/04	1	40.25	0	0.00	40.95	1	14,252	0.01%
2019/11/01	12	40.28	0	0.00	40.10	12	14,271	0.08%
2019/10/31	18.5	40.48	2.6	40.70	40.30	15.9	14,303	0.11%
2019/10/30	1.6	40.89	0	0.00	40.85	1.6	14,093	0.01%
2019/10/29	0	0.00	3	41.10	41.15	-3	14,014	-0.02%
2019/10/28	0	41.00	11	41.00	41.00	-11	13,915	-0.08%
2019/10/24	4	40.98	0	0.00	41.15	4	13,751	0.03%
2019/10/23	8	41.04	0	0.00	40.95	8	13,685	0.06%
2019/10/22	0	0.00	3	41.50	41.50	-3	13,627	-0.02%
2019/10/21	0	0.00	2	41.28	41.30	-2	13,518	-0.01%
2019/10/18	2	41.15	0	0.00	41.30	2	13,581	0.01%
2019/10/16	12	40.86	5	41.06	41.10	7	13,435	0.05%
2019/10/15	20	40.73	86.4	40.69	40.55	-66.4	13,414	-0.50%
2019/10/14	52	40.70	4	40.73	40.65	48	13,459	0.36%
2019/10/08	2	40.85	13	40.89	40.50	-11	13,540	-0.08%
2019/10/07	2	40.40	1	40.60	40.40	1	13,502	0.01%
2019/10/03	13	40.35	105	40.35	40.30	-92	13,615	-0.68%	大賣/
2019/10/01	0	0.00	1	41.45	41.25	-1	13,634	-0.01%
2019/09/27	2	40.90	0	0.00	40.90	2	13,616	0.01%
2019/09/26	3	41.40	5	41.40	41.20	-2	13,673	-0.01%
2019/09/25	2	41.30	11	41.57	41.45	-9	13,724	-0.07%
2019/09/23	0	0.00	2	41.20	41.15	-2	14,358	-0.01%
2019/09/20	0	0.00	7	41.66	41.55	-7	14,704	-0.05%
2019/09/19	0	0.00	7	41.79	41.85	-7	14,570	-0.05%
2019/09/18	5	41.65	0	41.70	41.75	5	14,537	0.03%
2019/09/17	1	41.50	25	41.54	41.65	-24	14,537	-0.17%
2019/09/12	0	0.00	7	41.55	41.50	-7	14,586	-0.05%
2019/09/11	4	41.31	5	41.28	41.40	-1	14,658	-0.01%
2019/09/10	5	41.37	2	41.40	41.40	3	14,594	0.02%
2019/09/09	0	0.00	1	41.00	40.95	-1	14,497	-0.01%
2019/09/06	5	40.75	5	40.76	40.80	0	14,462	0.00%
2019/09/05	6	40.40	8	40.41	40.50	-2	14,418	-0.01%
2019/09/04	0	0.00	2	40.00	39.95	-2	14,295	-0.01%
2019/09/03	5	40.09	1	40.00	39.80	4	14,539	0.03%
2019/09/02	2	40.10	3	40.10	39.95	-1	14,675	-0.01%
2019/08/30	1	40.15	23	39.99	40.15	-22	14,765	-0.15%
2019/08/29	8	39.56	1	39.55	39.50	7	14,673	0.05%
2019/08/26	4	39.45	0	0.00	39.50	4	14,823	0.03%
2019/08/23	15	39.80	11	39.85	39.85	4	14,870	0.03%
2019/08/22	9	39.50	1	39.70	39.45	8	14,954	0.05%
2019/08/20	22	39.80	0	0.00	39.70	22	16,260	0.14%
2019/08/19	4	39.98	14	40.01	40.00	-10	16,339	-0.06%
2019/08/16	83	39.24	25	39.33	39.55	58	16,312	0.36%
2019/08/15	7	39.39	0	0.00	39.35	7	15,763	0.04%
2019/08/14	4	39.94	0	0.00	39.75	4	15,935	0.03%
2019/08/13	12	39.87	0	0.00	39.80	12	16,024	0.07%
2019/08/12	0	0.00	1	40.35	40.00	-1	16,218	-0.01%
2019/08/08	2	39.95	0	0.00	39.95	2	16,545	0.01%
2019/08/07	31	39.88	5	39.80	39.80	26	16,841	0.15%
2019/08/06	14	39.57	1	39.40	39.90	13	17,733	0.07%
2019/08/05	9	39.99	0	0.00	39.95	9	18,089	0.05%
2019/08/02	18.6	40.10	0	0.00	40.10	18.6	18,151	0.10%
2019/08/01	12	40.53	1	40.55	40.50	11	18,301	0.06%
2019/07/31	26	40.91	1	40.90	40.80	25	18,319	0.14%
2019/07/30	2	41.10	16	41.20	41.10	-14	18,294	-0.08%
2019/07/29	2	41.20	0	0.00	41.20	2	18,573	0.01%
2019/07/26	6	41.17	5.6	41.13	41.15	0.4	18,848	0.00%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	1	41.15	5	41.25	41.15	-4	19,348	-0.02%
2019/07/22	13	41.12	0	0.00	41.40	13	19,369	0.07%
2019/07/19	13	41.21	0	0.00	41.05	13	19,374	0.07%
2019/07/18	3	41.12	25	41.19	41.10	-22	19,312	-0.11%
2019/07/17	11	41.34	0	0.00	41.30	11	19,217	0.06%
2019/07/16	13.6	41.53	0	0.00	41.55	13.6	18,975	0.07%
2019/07/15	1	41.65	1	41.70	41.65	0	18,852	0.00%
2019/07/12	7	41.71	21	41.89	41.60	-14	18,882	-0.07%
2019/07/11	24	42.04	6	42.00	41.95	18	18,952	0.09%
2019/07/10	58	41.99	2	42.20	42.20	56	19,114	0.29%
2019/07/09	2	41.88	0	0.00	41.85	2	19,150	0.01%
2019/07/08	6	42.03	0	0.00	41.95	6	19,251	0.03%
2019/07/05	1	42.35	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	3	42.68	42.50	-3	19,631	-0.02%
2019/07/03	3	42.32	6	42.54	42.25	-3	19,901	-0.02%
2019/07/02	1	42.45	0	0.00	42.65	1	20,241	0.00%
2019/07/01	120	42.07	34	42.56	42.70	86	20,202	0.43%	大買/
2019/06/28	1	43.20	23	43.22	43.00	-22	19,887	-0.11%
2019/06/27	1	43.30	38	43.24	43.20	-37	19,625	-0.19%
2019/06/26	8	42.69	18	42.77	42.75	-10	19,534	-0.05%
2019/06/25	0	0.00	51	42.50	42.60	-51	19,924	-0.26%
2019/06/24	14	42.26	6	42.26	42.55	8	20,254	0.04%
2019/06/21	20.1	42.35	7	42.38	42.30	13.1	20,370	0.06%
2019/06/20	0	0.00	2	42.50	42.55	-2	20,422	-0.01%
2019/06/19	2	42.38	0	0.00	42.55	2	20,644	0.01%
2019/06/18	2	41.80	15	42.04	42.20	-13	20,557	-0.06%
2019/06/17	25	41.80	39	41.76	41.65	-14	20,707	-0.07%
2019/06/14	12	41.35	0	0.00	41.30	12	21,035	0.06%
2019/06/13	23	41.42	9	41.39	41.65	14	21,109	0.07%
2019/06/12	1	41.95	11.7	41.91	41.90	-10.7	21,261	-0.05%
2019/06/11	26	41.65	30	41.77	42.10	-4	21,226	-0.02%
2019/06/10	10	41.30	45	41.31	41.35	-35	20,962	-0.17%
2019/06/06	22.5	40.81	0	0.00	40.75	22.5	20,938	0.11%
2019/06/05	2	41.20	0	0.00	41.10	2	20,946	0.01%
2019/06/04	3.1	41.55	12	41.48	41.45	-8.9	20,924	-0.04%
2019/06/03	4	40.90	12	40.87	41.05	-8	20,926	-0.04%
2019/05/31	10	40.82	5	40.95	40.80	5	20,935	0.02%
2019/05/30	9	40.46	15	40.40	40.50	-6	20,823	-0.03%
2019/05/29	37	40.39	8	40.36	40.30	29	21,156	0.14%
2019/05/28	9	40.48	0	0.00	40.35	9	21,292	0.04%
2019/05/27	12	40.84	0	0.00	40.75	12	20,084	0.06%
2019/05/24	14	40.76	0	0.00	40.60	14	20,117	0.07%
2019/05/23	2	40.90	9	40.92	41.00	-7	20,017	-0.03%
2019/05/22	27	41.05	2	41.05	41.15	25	20,047	0.12%
2019/05/21	34	40.97	22	40.96	41.50	12	20,045	0.06%
2019/05/20	7	40.27	1	40.25	40.20	6	19,732	0.03%
2019/05/17	36	40.06	2	40.05	40.00	34	19,779	0.17%
2019/05/16	51	40.30	1	40.00	40.00	50	19,523	0.26%
2019/05/15	41	41.02	10	41.40	40.95	31	19,277	0.16%
2019/05/14	86	40.45	11	40.28	40.45	75	19,168	0.39%
2019/05/13	20	42.37	30	41.95	41.95	-10	18,279	-0.05%
2019/05/10	4	43.39	0	0.00	43.20	4	17,969	0.02%
2019/05/09	51	43.66	9	43.67	43.50	42	18,064	0.23%
2019/05/08	19	44.06	0	0.00	44.05	19	17,820	0.11%
2019/05/07	17	44.41	2	44.50	44.35	15	17,976	0.08%
2019/05/06	17	44.45	21	44.57	44.50	-4	18,096	-0.02%
2019/05/03	30	45.45	8	45.48	45.45	22	17,979	0.12%
2019/05/02	3	45.32	43.7	45.33	45.65	-40.7	17,838	-0.23%
2019/04/30	3	44.60	8	44.78	44.70	-5	17,602	-0.03%
2019/04/29	0	0.00	1	44.60	44.60	-1	17,665	-0.01%
2019/04/26	2	44.40	10	44.50	44.50	-8	17,852	-0.04%
2019/04/25	7	44.50	0	0.00	44.35	7	18,088	0.04%
2019/04/24	7	44.41	10	44.50	44.30	-3	18,414	-0.02%
2019/04/22	0	0.00	1	44.45	44.35	-1	19,135	-0.01%
2019/04/19	0	0.00	10	44.45	44.35	-10	19,298	-0.05%
2019/04/18	4	44.09	0	0.00	44.20	4	19,368	0.02%
2019/04/17	16	44.10	2	44.05	44.10	14	19,526	0.07%
2019/04/16	13	44.06	0	0.00	44.10	13	19,348	0.07%
2019/04/15	6	44.24	2	44.25	44.15	4	19,302	0.02%
2019/04/12	10	44.18	2	44.13	44.10	8	19,307	0.04%
2019/04/11	44	44.43	6	44.60	44.15	38	19,349	0.20%
2019/04/10	41	44.21	0	0.00	44.20	41	19,157	0.21%
2019/04/09	24	44.24	0	0.00	44.30	24	18,921	0.13%
2019/04/08	36	44.37	0	0.00	44.30	36	18,599	0.19%
2019/04/03	12	44.88	4	44.90	44.80	8	18,081	0.04%
2019/04/02	3	44.98	2	44.90	44.80	1	18,020	0.01%
2019/04/01	3	44.70	1	44.80	44.50	2	18,047	0.01%
2019/03/29	1	44.75	16	44.39	44.95	-15	17,832	-0.08%
2019/03/28	46	44.07	12	44.08	44.00	34	17,709	0.19%
2019/03/27	19.3	44.61	1	44.60	44.50	18.3	17,366	0.11%
2019/03/26	6	45.27	58	45.38	45.25	-52	17,108	-0.30%
2019/03/25	21	45.41	0	0.00	45.40	21	17,067	0.12%
2019/03/22	21	46.27	3	46.40	46.20	18	16,893	0.11%
2019/03/21	3	46.70	23	46.74	46.75	-20	16,784	-0.12%
2019/03/20	5	46.88	68	46.88	46.95	-63	16,780	-0.38%
2019/03/19	1	46.65	34	46.66	46.65	-33	16,896	-0.20%
2019/03/18	11	45.60	7	45.67	45.80	4	16,574	0.02%
2019/03/15	3	45.13	6	45.41	45.45	-3	16,518	-0.02%
2019/03/14	2	45.20	5	45.25	45.10	-3	16,273	-0.02%
2019/03/13	10	45.11	1	45.10	45.15	9	16,385	0.05%
2019/03/12	5	45.00	28	45.01	45.00	-23	16,479	-0.14%
2019/03/11	21	44.47	0	0.00	44.40	21	16,510	0.13%
2019/03/08	12	44.47	4	44.60	44.45	8	16,503	0.05%
2019/03/07	28	44.66	1	44.75	44.65	27	16,730	0.16%
2019/03/06	1	44.95	1	45.00	44.95	0	16,792	0.00%
2019/03/05	27	44.88	0	0.00	44.60	27	17,051	0.16%
2019/03/04	12	44.34	11	44.72	44.90	1	17,057	0.01%
2019/02/27	3	45.12	1	45.10	45.30	2	16,897	0.01%
2019/02/26	52	45.55	2	45.50	45.50	50	16,689	0.30%
2019/02/25	0	0.00	4	45.54	45.55	-4	16,530	-0.02%
2019/02/22	5	45.20	3	45.37	45.40	2	16,537	0.01%
2019/02/21	16	45.25	11	45.25	45.40	5	16,449	0.03%
2019/02/20	12	45.03	13	44.97	45.15	-1	16,347	-0.01%
2019/02/19	12	44.61	20	44.65	44.60	-8	16,200	-0.05%
2019/02/18	7	44.49	1	44.55	44.40	6	16,200	0.04%
2019/02/15	6	44.57	0	0.00	44.20	6	15,981	0.04%
2019/02/14	3	44.65	21	44.50	44.55	-18	15,903	-0.11%
2019/02/13	41	44.01	1.1	44.11	44.30	40	15,657	0.26%
2019/02/12	4	43.83	5	43.96	43.90	-1	15,578	-0.01%
2019/02/11	11	43.74	40	43.81	43.55	-29	15,524	-0.19%
2019/01/30	24	43.66	0	0.00	43.60	24	15,374	0.16%
2019/01/29	6	43.77	2	43.83	43.90	4	15,060	0.03%
2019/01/28	33	43.58	3	43.48	43.80	30	14,887	0.20%
2019/01/25	8	43.55	9	43.64	43.50	-1	14,644	-0.01%
2019/01/24	5	43.75	5	43.55	43.55	0	14,477	0.00%
2019/01/23	11	43.85	1	43.75	43.75	10	14,456	0.07%
2019/01/22	12	44.05	70	44.19	44.20	-58	14,399	-0.40%
2019/01/21	68	43.90	2	43.75	43.80	66	14,376	0.46%
2019/01/18	16	43.53	1	43.60	43.50	15	14,615	0.10%
2019/01/17	26	43.80	10	43.95	43.80	16	14,497	0.11%
2019/01/16	33	43.48	0	0.00	43.60	33	14,322	0.23%
2019/01/15	68	44.08	2	43.90	43.75	66	14,030	0.47%
2019/01/14	18	44.62	0	0.00	44.40	18	13,493	0.13%
2019/01/11	17	45.83	0	0.00	45.55	17	13,412	0.13%
2019/01/10	2	45.90	12	45.95	45.85	-10	13,374	-0.07%
2019/01/09	7	45.88	14	45.89	45.95	-7	13,385	-0.05%
2019/01/08	8	45.23	10	45.55	45.15	-2	13,203	-0.02%
2019/01/07	20	45.00	2	45.43	45.20	18	13,425	0.13%
2019/01/04	6	44.67	1	44.70	44.55	5	13,467	0.04%
2019/01/03	20	45.38	0	0.00	45.15	20	13,852	0.14%
2019/01/02	7	46.24	2	46.55	45.90	5	13,837	0.04%
2018/12/28	0	0.00	4	46.80	47.00	-4	13,810	-0.03%
2018/12/27	1	46.50	29	46.53	46.70	-28	14,054	-0.20%
2018/12/25	10	46.00	0	0.00	46.00	10	14,341	0.07%
2018/12/24	8	46.34	1.7	46.45	46.50	6.3	14,365	0.04%
2018/12/22	11	46.91	0	0.00	46.85	11	14,281	0.08%
2018/12/21	7	46.90	4	46.86	46.95	3	14,474	0.02%
2018/12/20	1	47.00	10	47.60	47.00	-9	14,426	-0.06%
2018/12/19	5	46.93	36	46.95	47.25	-31	14,318	-0.22%
2018/12/18	3	47.43	2	47.50	47.20	1	14,270	0.01%
2018/12/17	2	47.73	0	0.00	47.70	2	14,372	0.01%
2018/12/14	73	47.60	0	0.00	47.55	73	14,530	0.50%
2018/12/13	0	0.00	31	47.98	48.25	-31	14,376	-0.22%
2018/12/12	25	47.34	2	47.58	47.50	23	14,310	0.16%
2018/12/11	14.5	47.60	0	0.00	47.60	14.5	13,953	0.10%
2018/12/10	5	47.63	0	0.00	47.60	5	13,959	0.04%
2018/12/07	2	48.28	1	48.15	48.15	1	13,964	0.01%
2018/12/06	8	48.11	1	48.25	48.25	7	14,017	0.05%
2018/12/05	10	48.34	1	48.40	48.40	9	14,099	0.06%
2018/12/04	10	48.38	5	48.58	48.95	5	14,067	0.04%
2018/12/03	13	49.14	0	0.00	49.10	13	13,952	0.09%
2018/11/30	7	48.61	2	48.90	48.55	5	13,946	0.04%
2018/11/29	1	48.65	0	0.00	48.55	1	13,686	0.01%
2018/11/28	19	48.76	0	0.00	48.80	19	13,485	0.14%
2018/11/27	6	49.14	0	0.00	49.05	6	13,178	0.05%
2018/11/26	13	49.77	0	0.00	49.55	13	13,145	0.10%
2018/11/23	1	49.95	0.6	49.95	49.95	0.4	12,886	0.00%
2018/11/22	0	0.00	0.7	50.10	50.40	-0.7	12,878	-0.01%
2018/11/21	0	0.00	2	50.35	50.20	-2	12,886	-0.02%
2018/11/20	11	50.20	3	50.53	50.20	8	12,820	0.06%
2018/11/15	0	0.00	3	50.57	50.80	-3	12,870	-0.02%
2018/11/14	20	50.40	0	0.00	50.40	20	12,904	0.15%
2018/11/13	11	50.17	1	50.10	50.20	10	13,066	0.08%
2018/11/09	0	0.00	7	50.63	51.00	-7	13,173	-0.05%
2018/11/08	1	50.60	9	50.51	50.90	-8	13,006	-0.06%
2018/11/07	0	0.00	11	50.10	50.10	-11	12,859	-0.09%
2018/11/06	60	49.39	0	0.00	49.40	60	12,829	0.47%
2018/11/02	1	48.90	0	0.00	49.50	1	12,818	0.01%
2018/11/01	3	48.58	1	48.75	48.75	2	12,752	0.02%
2018/10/31	3	48.47	0	0.00	49.00	3	12,645	0.02%
2018/10/30	0	0.00	12	48.10	48.35	-12	12,477	-0.10%
2018/10/29	1	47.20	0	0.00	47.50	1	12,456	0.01%
2018/10/26	12	47.65	0	0.00	47.40	12	12,309	0.10%
2018/10/25	3	48.75	3	48.85	48.70	0	11,924	0.00%
2018/10/24	3	49.05	1	49.65	49.75	2	11,850	0.02%
2018/10/23	11	49.50	1	49.45	49.30	10	11,784	0.08%
2018/10/22	0	0.00	1	50.00	50.30	-1	11,644	-0.01%
2018/10/19	2	49.80	7	50.06	50.30	-5	11,770	-0.04%
2018/10/18	3	49.83	0	0.00	50.00	3	11,657	0.03%
2018/10/17	6	50.07	0	0.00	50.00	6	11,627	0.05%
2018/10/16	2	50.30	1	50.40	50.40	1	11,549	0.01%
2018/10/15	5	49.85	5	49.85	50.00	0	11,464	0.00%
2018/10/12	4.5	49.67	2	49.83	50.60	2.5	11,252	0.02%
2018/10/11	23	50.58	6	50.50	50.10	17	11,086	0.15%
2018/10/09	0	0.00	25	52.35	52.40	-25	10,544	-0.24%
2018/10/08	2	51.70	0.3	51.90	51.90	1.7	10,391	0.02%
2018/10/05	89	51.41	9	51.21	51.20	80	10,408	0.77%
2018/10/04	57	51.70	0	0.00	51.70	57	10,304	0.55%
2018/10/03	35	52.17	0	0.00	52.20	35	10,291	0.34%
2018/10/02	0	0.00	1	52.60	52.30	-1	10,269	-0.01%
2018/10/01	0	0.00	2	52.90	52.90	-2	10,328	-0.02%
2018/09/28	0	0.00	9	53.20	52.50	-9	10,506	-0.09%
2018/09/27	0	0.00	1	52.80	52.80	-1	10,592	-0.01%
2018/09/26	0	0.00	66	52.90	53.00	-66	10,649	-0.62%
2018/09/25	0	0.00	60	53.00	52.80	-60	10,913	-0.55%
2018/09/21	0	0.00	22	52.90	52.90	-22	10,960	-0.20%
2018/09/20	1	51.70	5	52.28	52.20	-4	10,889	-0.04%
2018/09/19	0	0.00	10	51.50	51.40	-10	10,842	-0.09%
2018/09/18	2	51.00	1	51.00	50.90	1	11,020	0.01%
2018/09/14	13	50.95	21	51.10	51.20	-8	11,480	-0.07%
2018/09/12	5	50.54	0	0.00	50.50	5	11,881	0.04%
2018/09/11	15.6	50.58	3	50.73	50.50	12.6	12,101	0.10%
2018/09/10	3	50.73	1.2	50.83	50.90	1.8	12,298	0.01%
2018/09/07	3	51.10	0	0.00	51.20	3	12,596	0.02%
2018/09/05	11	51.80	0	0.00	51.80	11	12,909	0.09%
2018/09/03	12	52.00	0	0.00	52.00	12	13,115	0.09%
2018/08/31	2	52.50	0	0.00	52.60	2	13,234	0.02%
2018/08/28	20	52.60	1	52.70	52.70	19	13,479	0.14%
2018/08/27	20	53.00	0	0.00	52.80	20	13,544	0.15%
2018/08/24	0	0.00	10	52.70	52.80	-10	13,597	-0.07%
2018/08/21	22	51.69	1	51.60	51.90	21	14,272	0.15%
2018/08/20	31.2	51.35	0	0.00	51.30	31.2	14,242	0.22%
2018/08/17	20	51.70	10	51.90	51.80	10	14,160	0.07%
2018/08/16	60	51.43	0	0.00	51.50	60	14,206	0.42%
2018/08/15	36	51.83	1	51.80	51.90	35	14,205	0.25%
2018/08/14	35	52.00	6	52.10	52.20	29	14,272	0.20%
2018/08/13	22	52.20	0	0.00	52.00	22	14,288	0.15%
2018/08/09	13	53.02	1	53.10	52.70	12	14,473	0.08%
2018/08/08	0	0.00	4	53.03	53.00	-4	14,644	-0.03%
2018/08/07	8	52.56	0	0.00	52.50	8	14,831	0.05%
2018/08/06	0	0.00	24	53.00	53.00	-24	14,992	-0.16%
2018/08/03	1	52.30	17	52.71	52.80	-16	15,364	-0.10%
2018/08/02	1	52.20	0.2	52.10	52.00	0.8	15,476	0.01%
2018/08/01	2	52.30	1	52.70	52.50	1	15,569	0.01%
2018/07/31	0	0.00	1	52.20	52.70	-1	15,740	-0.01%
2018/07/30	4	52.08	0	0.00	52.20	4	15,752	0.03%
2018/07/27	1	52.20	10	52.40	52.40	-9	15,788	-0.06%
2018/07/26	11	51.63	0	0.00	52.10	11	15,861	0.07%
2018/07/25	6	52.00	0	0.00	52.10	6	15,854	0.04%
2018/07/23	0	0.00	1	52.50	52.30	-1	15,984	-0.01%
2018/07/20	15	52.60	0	0.00	52.30	15	16,199	0.09%
2018/07/18	0	0.00	3	52.43	52.70	-3	16,494	-0.02%
2018/07/17	1	52.00	10	52.40	52.20	-9	16,502	-0.05%
2018/07/16	22	51.90	13	51.95	52.00	9	16,561	0.05%
2018/07/12	10	51.90	40	51.77	52.10	-30	16,800	-0.18%
2018/07/11	32	50.99	0	0.00	51.20	32	16,811	0.19%
2018/07/10	1	51.30	13	52.02	51.80	-12	16,672	-0.07%
2018/07/09	24	51.23	0	0.00	51.70	24	16,654	0.14%
2018/07/06	2	50.85	1	51.00	51.00	1	16,592	0.01%
2018/07/05	18	51.18	10	51.40	51.40	8	16,507	0.05%
2018/07/04	44	51.51	9	51.78	51.90	35	16,616	0.21%
2018/07/03	16	52.04	2	52.60	52.10	14	16,535	0.08%
2018/07/02	12	53.26	0	0.00	53.20	12	16,295	0.07%
2018/06/29	1	53.90	0	0.00	53.80	1	16,159	0.01%
2018/06/28	10	52.90	0	0.00	53.00	10	15,945	0.06%
2018/06/26	12	53.12	9	53.32	53.00	3	15,760	0.02%
2018/06/25	0	0.00	10	55.80	55.60	-10	15,534	-0.06%
2018/06/22	0	0.00	11.2	55.94	56.00	-11.2	15,240	-0.07%
2018/06/21	0.1	55.80	12	56.01	55.90	-11.9	15,020	-0.08%
2018/06/20	4	55.40	1	55.30	55.50	3	14,998	0.02%
2018/06/19	0	0.00	10	55.40	55.00	-10	14,863	-0.07%
2018/06/15	15	54.50	0	0.00	55.30	15	14,466	0.10%
2018/06/14	10	54.50	0	0.00	54.50	10	14,169	0.07%
2018/06/12	0	0.00	1	55.30	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	10	55.40	55.40	-10	13,851	-0.07%
2018/06/08	10	55.04	54	55.10	55.00	-44	13,857	-0.32%
2018/06/07	0	0.00	18	55.06	55.00	-18	13,947	-0.13%
2018/06/06	0	0.00	21	54.70	54.90	-21	14,092	-0.15%
2018/06/05	0	0.00	10	54.30	54.30	-10	14,065	-0.07%
2018/05/31	40	53.50	3	53.50	53.60	37	13,998	0.26%
2018/05/30	14	52.96	0	0.00	52.90	14	13,666	0.10%
2018/05/28	0	0.00	0.1	53.90	54.10	-0.1	13,620	0.00%
2018/05/23	20	54.15	0	0.00	54.00	20	13,761	0.15%
2018/05/21	10	54.90	11	54.98	55.00	-1	14,054	-0.01%
2018/05/18	10	54.40	0	0.00	54.40	10	14,155	0.07%
2018/05/17	15	55.17	11	54.93	54.90	4	14,267	0.03%
2018/05/16	30	54.80	10	54.80	54.90	20	14,261	0.14%
2018/05/15	15	54.17	0	0.00	54.00	15	14,402	0.10%
2018/05/14	1	54.90	5	54.86	55.00	-4	14,737	-0.03%
2018/05/11	15	53.90	9	54.33	54.60	6	14,736	0.04%
2018/05/10	10	53.30	0	0.00	53.30	10	14,429	0.07%
2018/05/08	0	0.00	11	53.50	53.50	-11	14,373	-0.08%
2018/05/07	0	0.00	1.4	52.95	53.00	-1.4	14,283	-0.01%
2018/05/04	11	52.81	0	0.00	52.80	11	14,309	0.08%
2018/05/03	0	0.00	7	53.54	52.90	-7	14,504	-0.05%
2018/05/02	0	0.00	1	53.20	53.50	-1	14,600	-0.01%
2018/04/30	10	53.55	5	53.60	53.50	5	14,691	0.03%
2018/04/27	0	0.00	15	53.43	53.50	-15	14,774	-0.10%
2018/04/26	20	52.05	20	52.65	52.80	0	14,749	0.00%
2018/04/25	15	51.87	0.1	52.20	52.20	14.9	14,567	0.10%
2018/04/23	0	0.00	1	52.50	52.50	-1	14,523	-0.01%
2018/04/19	0	0.00	27	52.62	52.90	-27	14,867	-0.18%
2018/04/18	10	51.70	14	52.29	52.00	-4	14,751	-0.03%
2018/04/17	31	51.86	0	0.00	51.60	31	14,773	0.21%
2018/04/16	1	52.70	2	52.60	52.50	-1	15,033	-0.01%
2018/04/09	0	0.00	22	52.56	53.00	-22	15,704	-0.14%
2018/04/03	11	51.90	0	0.00	52.00	11	15,783	0.07%
2018/03/31	0	0.00	10	52.60	52.50	-10	15,982	-0.06%
2018/03/29	17	52.00	0	0.00	51.80	17	16,036	0.11%
2018/03/28	13	52.55	0.4	52.50	52.50	12.6	15,956	0.08%
2018/03/27	2	53.30	14.6	53.28	53.30	-12.6	16,044	-0.08%
2018/03/26	1	52.40	5	52.60	52.80	-4	16,064	-0.02%
2018/03/23	15	52.65	6	52.85	52.20	9	16,204	0.06%
2018/03/22	10	53.40	11	54.10	53.40	-1	16,228	-0.01%
2018/03/21	1	53.40	0	0.00	53.40	1	16,072	0.01%
2018/03/20	8.7	53.20	0	0.00	53.20	8.7	16,284	0.05%
2018/03/19	0	0.00	0.1	53.40	53.60	-0.1	16,471	0.00%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/15	10	53.40	0	0.00	53.40	10	16,519	0.06%
2018/03/14	10	53.50	0	0.00	53.90	10	16,604	0.06%
2018/03/13	0	0.00	1.1	54.27	53.90	-1.1	16,660	-0.01%
2018/03/12	1	53.60	25	54.15	54.50	-24	16,673	-0.14%
2018/03/09	7.1	52.19	0	52.20	52.00	7.1	16,714	0.04%
2018/03/08	11	52.49	0	0.00	52.40	11	17,459	0.06%
2018/03/07	4	52.73	0	0.00	52.50	4	17,930	0.02%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	10	53.00	0	0.00	52.60	10	19,210	0.05%
2018/03/02	23	53.26	0	0.00	53.30	23	19,274	0.12%
2018/03/01	1	53.50	1	54.00	53.90	0	19,367	0.00%
2018/02/27	4	54.58	3	54.50	54.50	1	19,397	0.01%
2018/02/26	1	54.70	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	12	54.63	54.70	-12	19,762	-0.06%
2018/02/21	0	0.00	31	54.02	54.00	-31	21,958	-0.14%
2018/02/12	10	53.00	10.2	53.79	53.00	-0.2	22,058	0.00%
2018/02/09	17	52.67	4	53.00	52.80	13	21,999	0.06%
2018/02/08	1	53.20	11	53.36	53.30	-10	21,798	-0.05%
2018/02/07	11	52.58	26	52.83	52.70	-15	21,929	-0.07%
2018/02/06	43	51.47	10.2	52.37	50.80	32.8	21,788	0.15%
2018/02/05	2	53.60	0	0.00	54.10	2	21,376	0.01%
2018/02/02	10.5	54.50	0	0.00	54.70	10.5	21,222	0.05%
2018/02/01	0	0.00	17	55.13	54.80	-17	21,287	-0.08%
2018/01/31	0	0.00	10	54.60	54.60	-10	21,223	-0.05%
2018/01/29	0	0.00	12	55.08	55.20	-12	21,006	-0.06%
2018/01/26	8	54.79	4	55.20	54.70	4	20,866	0.02%
2018/01/24	21	55.30	0	0.00	55.70	21	20,570	0.10%
2018/01/23	1	55.40	12	56.08	56.00	-11	20,526	-0.05%
2018/01/22	21	55.54	3.1	55.49	55.60	17.9	20,628	0.09%
2018/01/19	0	0.00	2.1	56.09	56.00	-2.1	20,908	-0.01%
2018/01/18	10	55.90	1	56.30	55.90	9	20,836	0.04%
2018/01/17	0	0.00	23.1	56.00	56.30	-23.1	20,787	-0.11%
2018/01/16	0	0.00	43	56.68	56.60	-43	20,659	-0.21%
2018/01/15	0	0.00	28.8	56.25	56.50	-28.8	20,518	-0.14%
2018/01/12	0	0.00	5	55.68	55.60	-5	20,278	-0.02%
2018/01/11	4	55.08	6	55.63	55.40	-2	20,202	-0.01%
2018/01/10	32	55.89	45.2	56.14	55.60	-13.2	20,285	-0.07%
2018/01/09	10	55.60	1.4	55.43	55.80	8.6	20,010	0.04%
2018/01/08	10	55.50	27	55.50	55.70	-17	20,036	-0.08%
2018/01/04	0	0.00	33	55.33	55.40	-33	19,585	-0.17%
2018/01/03	2	55.25	4.6	55.01	55.20	-2.6	19,635	-0.01%
2018/01/02	0	0.00	31.1	54.04	54.20	-31.1	19,235	-0.16%