國泰金 (2882)-新光-台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
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843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(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－新光-台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

新光-台南券商分點個股進出
新光-台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
2024/05/14	18.5	54.64	14.4	54.91	54.30	4	27,245	0.01%
2024/05/13	139.7	55.46	105.3	55.32	55.10	34.4	26,962	0.13%	大買/大賣/
2024/05/10	139.2	54.19	193.8	54.99	55.50	-54.6	26,191	-0.21%	大買/大賣/
2024/05/09	1	51.80	27.3	51.88	51.70	-26.3	24,534	-0.11%
2024/05/08	0	0.00	6	50.83	50.90	-6	24,131	-0.02%
2024/05/07	2	51.00	10.5	50.99	50.90	-8.5	24,147	-0.04%
2024/05/06	3.1	50.90	29.8	50.82	50.90	-26.8	24,031	-0.11%
2024/05/03	0.1	49.95	0.1	50.40	50.20	0	23,755	0.00%
2024/05/02	8.1	50.32	0	0.00	50.30	8.1	23,703	0.03%
2024/04/30	14.1	50.63	12.9	50.98	50.50	1.2	23,517	0.00%
2024/04/29	24.2	50.22	63.7	50.09	50.80	-39.5	23,098	-0.17%
2024/04/26	1	48.90	19.5	49.14	48.90	-18.5	22,340	-0.08%
2024/04/25	30	48.51	5	48.55	48.55	25	22,428	0.11%
2024/04/24	0	0.00	51.9	49.22	49.25	-51.9	22,385	-0.23%
2024/04/23	3	48.78	20	48.84	48.75	-17	22,603	-0.08%
2024/04/22	0.1	48.40	11.5	48.35	48.40	-11.4	22,828	-0.05%
2024/04/19	33.8	47.46	1	47.30	47.45	32.8	22,753	0.14%
2024/04/18	12	47.65	37	48.48	48.45	-25	22,431	-0.11%
2024/04/17	20.1	47.82	2.2	47.89	47.90	17.9	22,340	0.08%
2024/04/16	17.1	47.91	13.9	47.95	47.85	3.1	22,176	0.01%
2024/04/15	2.2	48.74	8.8	48.94	48.95	-6.7	21,808	-0.03%
2024/04/12	29.1	49.18	3.3	49.16	49.05	25.8	21,657	0.12%
2024/04/11	52.4	49.70	43.5	49.72	49.70	8.9	21,353	0.04%
2024/04/10	16.2	48.81	5.1	48.84	48.75	11.2	20,845	0.05%
2024/04/09	2.5	49.37	27.8	49.21	49.45	-25.3	20,642	-0.12%
2024/04/08	2.5	48.22	3	48.20	48.35	-0.5	20,144	0.00%
2024/04/03	30.4	48.21	10.6	48.17	48.05	19.9	20,142	0.10%
2024/04/02	4	48.85	10.6	48.88	48.95	-6.6	20,059	-0.03%
2024/04/01	2.9	48.99	14.3	48.99	48.95	-11.4	20,092	-0.06%
2024/03/29	2.3	48.53	3.4	48.42	48.65	-1.1	19,929	-0.01%
2024/03/28	3.1	48.13	1.4	48.21	48.25	1.7	19,806	0.01%
2024/03/27	5.1	48.11	19.2	48.17	48.20	-14.1	19,792	-0.07%
2024/03/26	33.2	48.17	8.1	48.15	48.35	25.1	19,800	0.13%
2024/03/25	12.2	48.03	2	48.10	48.10	10.2	19,822	0.05%
2024/03/22	18.1	48.49	15.5	49.01	48.55	2.7	19,755	0.01%
2024/03/21	1.8	48.40	19.2	48.43	48.55	-17.4	19,329	-0.09%
2024/03/20	10.1	47.61	8.3	47.66	47.50	1.8	19,083	0.01%
2024/03/19	17	47.44	19.3	47.39	47.75	-2.3	19,384	-0.01%
2024/03/18	11.3	47.45	13.7	47.80	47.55	-2.3	19,301	-0.01%
2024/03/15	21.5	47.67	187.1	47.95	47.65	-165.6	19,158	-0.86%	大賣/鉅額交易
2024/03/14	20.1	48.10	154.3	48.13	48.30	-134.2	18,269	-0.73%	大賣/鉅額交易
2024/03/13	11.9	46.68	11.2	46.67	46.80	0.7	17,370	0.00%
2024/03/12	32.5	46.31	31.2	46.36	46.50	1.3	17,141	0.01%
2024/03/11	224.4	46.05	124	46.10	46.05	100.4	16,726	0.60%	大買/大賣/
2024/03/08	1.3	45.18	37.2	45.15	45.30	-35.9	16,215	-0.22%
2024/03/07	4	44.65	7.2	44.68	44.85	-3.2	15,741	-0.02%
2024/03/06	18.1	44.64	0.8	44.80	44.55	17.3	15,652	0.11%
2024/03/05	10	44.68	5.3	44.87	44.65	4.7	15,917	0.03%
2024/03/04	11.2	44.65	4	44.65	44.65	7.2	15,905	0.04%
2024/03/01	9.9	44.72	2.2	44.71	44.65	7.7	15,930	0.05%
2024/02/29	3	44.40	21.4	44.76	45.05	-18.4	15,994	-0.12%
2024/02/27	13.2	44.41	8	44.54	44.30	5.2	15,657	0.03%
2024/02/26	24.5	44.36	2.3	44.37	44.30	22.2	15,576	0.14%
2024/02/23	6.6	44.62	10	44.73	44.45	-3.5	15,466	-0.02%
2024/02/22	2.2	44.81	1.8	44.82	44.90	0.4	15,679	0.00%
2024/02/21	12.1	44.90	12	44.85	44.75	0.1	15,691	0.00%
2024/02/20	5.2	44.99	20.2	44.94	45.10	-15	15,713	-0.10%
2024/02/19	3.1	44.98	59.2	44.87	45.00	-56.2	15,792	-0.36%
2024/02/16	14.5	44.31	3.3	44.33	44.55	11.2	15,816	0.07%
2024/02/15	23.1	44.09	31.3	44.30	44.05	-8.2	15,933	-0.05%
2024/02/05	4.1	43.87	0.3	43.85	43.90	3.9	15,847	0.02%
2024/02/02	9.3	44.13	6	44.17	44.10	3.3	15,646	0.02%
2024/02/01	0	0.00	20.1	44.41	44.45	-20.1	15,568	-0.13%
2024/01/31	1	44.00	2	44.08	44.15	-1	15,471	-0.01%
2024/01/30	19.1	44.03	1	44.10	43.90	18.1	15,388	0.12%
2024/01/29	9.9	44.38	2	44.35	44.40	7.9	15,324	0.05%
2024/01/26	2.1	44.35	2.6	44.50	44.50	-0.6	15,340	0.00%
2024/01/25	1.3	44.23	0	0.00	44.35	1.3	15,366	0.01%
2024/01/24	2.7	44.20	0.3	44.29	44.20	2.4	15,325	0.02%
2024/01/23	3	44.10	17	43.95	44.20	-14	15,272	-0.09%
2024/01/22	3.7	43.91	1.3	43.89	43.85	2.3	15,315	0.02%
2024/01/19	23	43.26	17	43.40	43.80	6	15,261	0.04%
2024/01/18	61.1	43.25	2	43.38	43.30	59.1	15,132	0.39%
2024/01/17	50.5	43.55	29	43.32	43.30	21.5	14,958	0.14%
2024/01/16	55.8	43.92	3	43.87	44.00	52.8	14,499	0.36%
2024/01/15	12.1	44.53	3	44.50	44.45	9.1	14,262	0.06%
2024/01/12	13.5	44.56	0	0.00	44.50	13.5	14,417	0.09%
2024/01/11	28.2	44.59	1.5	44.76	44.60	26.7	14,442	0.18%
2024/01/10	1.1	44.70	4	44.80	44.70	-3	14,537	-0.02%
2024/01/09	4.2	44.88	0	0.00	44.75	4.2	14,551	0.03%
2024/01/08	5.1	45.24	4	45.25	45.10	1.1	14,471	0.01%
2024/01/05	2.1	44.88	8	44.89	44.85	-5.9	14,492	-0.04%
2024/01/04	33.1	44.81	0	0.00	44.70	33.1	14,633	0.23%
2024/01/03	28.4	44.87	5.2	45.06	44.95	23.2	14,958	0.15%
2024/01/02	19.7	45.31	0	0.00	45.50	19.7	14,818	0.13%
2023/12/29	23.9	45.58	17	45.70	45.75	6.9	14,897	0.05%
2023/12/28	7.2	45.41	24	45.54	45.80	-16.9	15,058	-0.11%
2023/12/27	2.2	45.22	9	45.37	45.45	-6.8	15,076	-0.05%
2023/12/26	13	45.02	10.6	45.17	45.20	2.4	15,031	0.02%
2023/12/25	14.5	44.88	1.6	45.05	44.85	12.9	15,071	0.09%
2023/12/22	23.2	44.70	1	44.75	44.65	22.2	15,129	0.15%
2023/12/21	30.4	44.68	0.4	44.85	44.70	30	15,143	0.20%
2023/12/20	27.2	44.89	2	44.95	44.85	25.2	15,167	0.17%
2023/12/19	25.6	44.95	7	45.14	44.90	18.6	15,132	0.12%
2023/12/18	9.5	45.48	0	0.00	45.50	9.5	15,242	0.06%
2023/12/15	15.1	45.74	4	45.89	45.85	11.1	15,385	0.07%
2023/12/14	10	45.77	57.4	45.70	45.90	-47.4	15,090	-0.31%
2023/12/13	45.7	44.70	2.5	44.82	44.70	43.2	14,626	0.30%
2023/12/12	12.8	44.71	0	0.00	44.75	12.8	14,668	0.09%
2023/12/11	10.2	44.83	0.5	45.00	44.85	9.7	14,610	0.07%
2023/12/08	10.6	44.92	0	0.00	44.85	10.6	14,513	0.07%
2023/12/07	22.3	45.00	4	45.00	45.00	18.3	14,380	0.13%
2023/12/06	7.1	45.51	1	45.60	45.45	6.1	14,160	0.04%
2023/12/05	37.4	45.51	2	45.58	45.55	35.4	14,051	0.25%
2023/12/04	0.2	46.11	5	46.13	46.25	-4.8	13,799	-0.03%
2023/12/01	1.3	46.07	1.1	46.10	46.05	0.2	13,838	0.00%
2023/11/30	0	0.00	12	46.03	46.50	-12	13,738	-0.09%
2023/11/29	3	45.88	8	46.00	45.75	-5	13,300	-0.04%
2023/11/28	0	0.00	1	45.90	46.00	-1	13,420	-0.01%
2023/11/27	22.2	45.85	3	46.07	45.75	19.2	13,497	0.14%
2023/11/24	1.2	46.16	0	0.00	46.30	1.2	13,412	0.01%
2023/11/22	1.1	46.10	32	46.06	46.30	-30.9	13,527	-0.23%
2023/11/21	1	46.15	26.1	46.25	46.15	-25.1	13,506	-0.19%
2023/11/20	0.5	45.69	5	45.65	45.70	-4.5	13,372	-0.03%
2023/11/17	0	0.00	3.5	45.76	45.80	-3.5	13,436	-0.03%
2023/11/16	4	45.55	27	45.78	45.65	-23	13,339	-0.17%
2023/11/15	5	45.78	6.5	45.83	45.75	-1.5	13,178	-0.01%
2023/11/14	3.1	45.50	3	45.60	45.45	0.1	12,979	0.00%
2023/11/13	0.1	45.50	8	45.44	45.25	-7.9	12,936	-0.06%
2023/11/10	4	44.94	1	45.00	44.95	3	12,999	0.02%
2023/11/09	0	0.00	1	45.00	45.15	-1	13,107	-0.01%
2023/11/08	0.3	45.05	11	45.11	45.05	-10.7	13,393	-0.08%
2023/11/07	6	45.00	0	0.00	45.20	6	13,574	0.04%
2023/11/06	2.3	45.43	20	45.44	45.35	-17.7	13,650	-0.13%
2023/11/03	1	45.10	1.6	45.10	45.35	-0.6	13,730	0.00%
2023/11/02	2	44.90	8.8	44.84	44.85	-6.8	13,962	-0.05%
2023/11/01	1.1	44.40	3.1	44.35	44.30	-2	13,947	-0.01%
2023/10/31	2.2	43.98	2	43.98	43.90	0.2	14,171	0.00%
2023/10/30	2.3	43.86	3	44.35	43.95	-0.7	14,634	0.00%
2023/10/27	1	44.05	10	44.10	44.20	-9	15,080	-0.06%
2023/10/26	15.2	43.90	0.5	43.95	43.85	14.7	15,462	0.10%
2023/10/25	3.1	44.19	20.5	44.25	44.15	-17.5	15,491	-0.11%
2023/10/24	0.1	44.15	0	0.00	44.15	0.1	15,975	0.00%
2023/10/23	17.5	44.20	0	0.00	44.10	17.5	16,353	0.11%
2023/10/20	15.2	44.26	12	44.74	44.70	3.2	16,283	0.02%
2023/10/19	6.1	45.07	2	45.30	45.10	4.1	16,017	0.03%
2023/10/18	2	45.43	1	45.40	45.60	1	15,992	0.01%
2023/10/17	2	45.33	0	0.00	45.25	2	15,862	0.01%
2023/10/16	0.1	45.30	0	0.00	45.50	0.1	16,036	0.00%
2023/10/13	9.1	45.43	1	45.40	45.30	8.1	16,348	0.05%
2023/10/12	0	0.00	17.2	45.99	46.15	-17.2	16,565	-0.10%
2023/10/11	0.1	45.45	111.9	45.39	45.95	-111.8	16,466	-0.68%	大賣/鉅額交易
2023/10/06	1	44.45	9.8	44.38	44.55	-8.8	16,194	-0.05%
2023/10/05	2.1	43.76	8	43.97	44.05	-5.9	16,381	-0.04%
2023/10/04	40.6	43.61	6	43.88	43.55	34.6	16,486	0.21%
2023/10/03	86	44.04	0	0.00	44.00	86	16,314	0.53%
2023/10/02	15.8	44.56	0	0.00	44.50	15.8	16,316	0.10%
2023/09/28	60.5	44.57	0	0.00	44.55	60.5	16,601	0.36%
2023/09/27	4.3	44.30	0	44.50	44.60	4.3	16,568	0.03%
2023/09/26	53.8	44.57	2	44.80	44.45	51.8	16,547	0.31%
2023/09/25	7.7	44.76	2	44.85	44.85	5.7	16,456	0.03%
2023/09/22	23	44.77	0	0.00	44.70	23	16,512	0.14%
2023/09/21	39.9	44.84	0	0.00	44.90	39.9	16,526	0.24%
2023/09/20	18.3	46.01	14	45.86	45.70	4.3	16,348	0.03%
2023/09/18	21.8	46.52	0	46.55	46.40	21.8	16,393	0.13%
2023/09/15	0.5	46.65	0	46.70	46.65	0.5	16,421	0.00%
2023/09/14	6	46.72	3	46.73	46.90	3	16,289	0.02%
2023/09/13	1	46.65	7	46.65	46.75	-6	16,345	-0.04%
2023/09/12	16	46.37	2	46.48	46.65	14	16,622	0.08%
2023/09/11	0.1	46.29	13.2	46.29	46.55	-13.2	16,620	-0.08%
2023/09/08	0	45.95	7.4	46.15	46.30	-7.4	16,744	-0.04%
2023/09/07	9.2	45.69	3	45.65	45.70	6.2	17,001	0.04%
2023/09/06	9.7	45.86	1	45.80	45.80	8.7	17,246	0.05%
2023/09/05	5	46.46	14.1	46.47	46.45	-9.1	17,354	-0.05%
2023/09/04	3.1	46.42	1	46.60	46.65	2.1	17,791	0.01%
2023/09/01	1	46.25	54.9	46.51	46.60	-53.9	18,058	-0.30%
2023/08/31	25.2	45.67	6.7	45.72	45.60	18.5	17,967	0.10%
2023/08/30	1.2	45.90	11.9	46.01	46.10	-10.7	18,138	-0.06%
2023/08/29	2.4	45.77	11.1	45.87	46.05	-8.7	18,240	-0.05%
2023/08/28	0.2	45.28	15	45.26	45.40	-14.8	18,361	-0.08%
2023/08/25	35	44.50	7	44.36	44.50	28	19,481	0.14%
2023/08/24	10.8	44.37	0.1	44.55	44.65	10.7	19,716	0.05%
2023/08/23	4.1	44.68	0.1	44.80	44.70	4	20,015	0.02%
2023/08/22	6.2	44.86	0.1	44.90	45.00	6.1	20,119	0.03%
2023/08/18	3.2	45.12	0	0.00	45.20	3.2	20,446	0.02%
2023/08/17	2.8	44.89	16.7	44.91	45.30	-13.9	20,594	-0.07%
2023/08/16	15.6	44.87	1	45.10	45.10	14.6	20,645	0.07%
2023/08/15	2.5	45.36	6	45.45	45.40	-3.5	21,046	-0.02%
2023/08/14	44.1	45.28	24	45.14	45.40	20.1	21,344	0.09%
2023/08/11	8	46.40	1	46.40	46.45	7	21,395	0.03%
2023/08/10	1	46.50	2.1	46.59	46.60	-1.1	21,437	-0.01%
2023/08/09	13.2	46.55	8.1	46.46	46.45	5.1	21,514	0.02%
2023/08/08	3	46.88	15.1	46.92	47.05	-12.1	21,727	-0.06%
2023/08/07	0.1	46.70	2.1	46.64	46.45	-2	21,777	-0.01%
2023/08/04	8	46.35	12	46.39	46.30	-4	21,795	-0.02%
2023/08/02	30.6	46.51	5	46.41	46.20	25.6	21,721	0.12%
2023/08/01	9.3	46.37	53.9	46.82	47.25	-44.6	21,359	-0.21%
2023/07/31	32.3	46.01	16.5	46.13	45.75	15.8	20,808	0.08%
2023/07/28	6.2	45.65	12.3	45.72	45.75	-6.1	20,486	-0.03%
2023/07/27	42.3	45.75	22	45.89	46.00	20.3	20,452	0.10%
2023/07/26	10	45.01	96.1	45.21	45.35	-86.1	20,136	-0.43%
2023/07/25	2.1	44.20	40	44.47	44.55	-37.9	19,903	-0.19%
2023/07/24	9.2	44.12	0.2	44.25	44.20	8.9	19,925	0.04%
2023/07/21	4.1	44.43	0.5	44.50	44.40	3.6	20,007	0.02%
2023/07/20	1	44.90	0	0.00	44.75	1	20,025	0.00%
2023/07/19	26.4	44.71	24	44.50	44.50	2.4	19,914	0.01%
2023/07/18	37.3	45.12	34.2	45.01	45.05	3.1	19,807	0.02%
2023/07/17	6.4	44.85	61.1	44.62	45.00	-54.7	19,538	-0.28%
2023/07/14	2.3	43.81	18	44.01	44.10	-15.7	19,244	-0.08%
2023/07/13	27.2	43.96	9.3	43.79	43.60	17.9	19,219	0.09%
2023/07/12	33	43.89	10.3	43.84	44.00	22.6	19,104	0.12%
2023/07/11	11.3	43.55	74	43.68	43.60	-62.8	19,068	-0.33%
2023/07/10	1.3	42.65	16	42.86	42.65	-14.8	19,014	-0.08%
2023/07/07	37.6	42.16	3.2	42.21	42.25	34.4	18,995	0.18%
2023/07/06	22.6	42.68	0.3	42.65	42.50	22.3	18,948	0.12%
2023/07/05	5.5	43.40	5	43.40	43.20	0.5	18,679	0.00%
2023/07/04	14.2	43.25	3.2	43.17	43.05	11	18,804	0.06%
2023/07/03	10.1	43.23	3.1	43.27	43.30	7	18,884	0.04%
2023/06/30	21.2	43.24	3	43.24	43.15	18.1	19,065	0.10%
2023/06/29	79.7	43.51	4.9	43.59	43.40	74.8	19,023	0.39%
2023/06/28	15	43.55	8.7	43.49	43.65	6.3	18,959	0.03%
2023/06/27	10	44.09	17	44.15	44.15	-7	18,865	-0.04%
2023/06/26	10.4	44.10	7	44.19	44.05	3.4	18,810	0.02%
2023/06/21	3	44.33	15.7	44.32	44.40	-12.7	18,796	-0.07%
2023/06/20	1	44.00	28	44.05	44.35	-27	18,939	-0.14%
2023/06/19	18.1	43.85	1	43.85	43.90	17.1	19,245	0.09%
2023/06/16	79.1	43.95	39	44.22	43.90	40.1	19,296	0.21%
2023/06/15	20.1	44.44	96.1	44.36	44.35	-75.9	19,510	-0.39%
2023/06/14	6	44.38	69.2	44.25	44.60	-63.2	19,815	-0.32%
2023/06/13	32.2	44.11	44	44.13	44.10	-11.8	20,165	-0.06%
2023/06/12	68.9	44.12	27	44.16	44.05	41.9	20,040	0.21%
2023/06/09	25.4	44.50	3.3	44.49	44.60	22.1	20,220	0.11%
2023/06/08	68.2	44.65	9	45.26	44.60	59.2	20,265	0.29%
2023/06/07	37.1	45.28	30.5	45.35	45.40	6.6	20,307	0.03%
2023/06/06	2.3	45.20	18.7	45.25	45.25	-16.4	20,210	-0.08%
2023/06/05	33.1	44.84	53.5	45.02	45.25	-20.4	20,213	-0.10%
2023/06/02	4	44.15	12	44.15	44.45	-8	19,891	-0.04%
2023/06/01	33.3	43.92	14.8	43.99	44.00	18.5	19,911	0.09%
2023/05/31	25	44.40	8	44.65	44.30	17	19,733	0.09%
2023/05/30	20.1	44.65	1.5	44.77	44.50	18.6	18,585	0.10%
2023/05/29	11.2	45.13	23	45.24	44.75	-11.8	18,760	-0.06%
2023/05/26	5.4	43.97	2.5	44.24	43.90	2.9	18,509	0.02%
2023/05/25	69.1	44.10	1.3	44.11	44.05	67.8	18,466	0.37%
2023/05/24	15.1	44.43	13.2	44.55	44.80	1.9	18,428	0.01%
2023/05/23	10	45.07	27.3	45.11	44.80	-17.3	18,451	-0.09%
2023/05/22	7	45.23	13	45.19	45.15	-6	18,615	-0.03%
2023/05/19	7.1	45.02	59.6	45.04	45.15	-52.5	18,867	-0.28%
2023/05/18	12.4	44.34	26.1	44.42	44.40	-13.7	18,393	-0.07%
2023/05/17	0	43.90	21.1	43.85	43.95	-21	18,294	-0.11%
2023/05/16	2.5	43.44	116.1	43.52	43.60	-113.6	18,227	-0.62%	大賣/鉅額交易
2023/05/15	105.1	43.05	13.1	43.26	43.35	92	18,107	0.51%	大買/
2023/05/12	33.3	42.91	6	42.78	42.65	27.3	18,034	0.15%
2023/05/11	13.3	43.50	28.4	43.51	43.70	-15.1	17,729	-0.09%
2023/05/10	6.1	43.06	13.5	43.17	43.05	-7.4	17,471	-0.04%
2023/05/09	13.3	43.39	8.1	43.27	43.50	5.3	17,476	0.03%
2023/05/08	17.2	42.96	6.3	42.92	43.05	11	17,565	0.06%
2023/05/05	4	42.45	7	42.46	42.65	-3	17,742	-0.02%
2023/05/04	0.2	42.34	5	42.42	42.50	-4.8	18,392	-0.03%
2023/05/03	4.1	42.19	1	42.40	42.40	3.1	18,694	0.02%
2023/05/02	7.2	42.16	2	42.30	42.50	5.2	19,081	0.03%
2023/04/28	8.2	42.26	25.6	42.32	42.45	-17.4	19,559	-0.09%
2023/04/27	7.1	42.12	1.2	42.41	42.25	5.9	19,728	0.03%
2023/04/26	11.7	42.19	6.3	42.36	42.35	5.3	19,928	0.03%
2023/04/25	8.2	42.60	6	42.75	42.60	2.1	20,081	0.01%
2023/04/24	0.7	42.59	0	0.00	42.65	0.7	20,163	0.00%
2023/04/21	11.2	42.66	13.2	42.71	42.70	-1.9	20,326	-0.01%
2023/04/20	2	42.63	9.1	42.70	42.95	-7.1	20,474	-0.03%
2023/04/19	11.3	42.71	5	42.80	42.75	6.3	21,138	0.03%
2023/04/18	1.6	43.02	24.7	42.98	43.10	-23.1	21,287	-0.11%
2023/04/17	18.4	43.17	11.1	43.14	43.20	7.3	21,528	0.03%
2023/04/14	31.3	42.99	8.2	42.97	43.15	23.1	21,676	0.11%
2023/04/13	26.2	42.78	12.2	42.61	42.60	14	21,991	0.06%
2023/04/12	32	42.85	12.1	42.88	42.95	20	23,366	0.09%
2023/04/11	18.1	42.58	4.6	42.58	42.65	13.5	23,436	0.06%
2023/04/10	32.7	42.47	26	42.45	42.55	6.7	23,472	0.03%
2023/04/07	17.5	42.19	4.6	42.30	42.25	12.9	23,431	0.06%
2023/04/06	11.3	41.94	2	41.85	42.00	9.3	23,302	0.04%
2023/03/31	10	41.73	6.1	41.78	41.80	3.9	23,594	0.02%
2023/03/30	23.1	41.73	0	0.00	41.60	23.1	23,594	0.10%
2023/03/29	8.2	41.85	6.4	41.67	41.85	1.8	23,677	0.01%
2023/03/28	17.1	41.59	15	41.59	41.55	2.1	23,992	0.01%
2023/03/27	5.2	41.30	14	41.23	41.35	-8.8	24,166	-0.04%
2023/03/24	20.5	41.49	3.4	41.31	41.30	17.1	24,527	0.07%
2023/03/23	13.9	41.41	18.2	41.17	41.55	-4.3	24,585	-0.02%
2023/03/22	14.5	41.10	7.1	41.27	41.35	7.3	24,551	0.03%
2023/03/21	25.3	40.66	8	40.88	40.75	17.3	24,426	0.07%
2023/03/20	47	40.24	12	40.21	40.20	34.9	24,598	0.14%
2023/03/17	30.1	41.03	14.1	41.11	41.00	16	24,387	0.07%
2023/03/16	44.7	40.67	13.7	40.68	40.50	31	24,373	0.13%
2023/03/15	6.4	41.77	7.2	41.87	41.50	-0.8	24,276	0.00%
2023/03/14	25.6	41.65	34.7	41.62	41.55	-9.1	24,661	-0.04%
2023/03/13	26.5	42.18	99.8	42.29	42.30	-73.3	24,935	-0.29%
2023/03/10	48.8	42.78	93	42.69	42.70	-44.2	25,078	-0.18%
2023/03/09	11.2	43.67	6.1	43.60	43.65	5.1	25,129	0.02%
2023/03/08	15.8	43.42	15	43.45	43.75	0.8	25,940	0.00%
2023/03/07	29.1	43.69	3.1	43.69	43.75	26	26,525	0.10%
2023/03/06	28	43.60	32.1	43.51	43.60	-4	26,702	-0.02%
2023/03/03	3.3	42.99	27	42.92	42.90	-23.7	26,792	-0.09%
2023/03/02	5.1	42.93	1	42.70	43.00	4.1	26,977	0.02%
2023/03/01	31.7	42.85	1	42.75	42.75	30.7	27,137	0.11%
2023/02/24	13.1	43.41	1	43.35	43.45	12.1	26,962	0.04%
2023/02/23	15.2	43.34	3.6	43.39	43.30	11.6	26,909	0.04%
2023/02/22	15.2	43.35	1.6	43.35	43.35	13.6	26,842	0.05%
2023/02/21	25.3	43.92	0.1	43.90	43.85	25.2	26,799	0.09%
2023/02/20	14.2	44.43	18.1	44.38	44.45	-3.9	26,879	-0.01%
2023/02/17	4.1	43.96	43.2	43.81	44.00	-39.1	26,840	-0.15%
2023/02/16	20	43.06	13	43.17	43.05	7	26,950	0.03%
2023/02/15	23.7	43.24	4	43.31	42.95	19.7	27,722	0.07%
2023/02/14	16.6	43.41	18.1	43.28	43.60	-1.6	27,665	-0.01%
2023/02/13	20.1	42.76	4.1	42.41	42.90	16.1	27,674	0.06%
2023/02/10	5.1	42.49	2.3	42.66	42.65	2.8	27,777	0.01%
2023/02/09	7.7	42.64	8.3	42.66	42.60	-0.6	27,815	0.00%
2023/02/08	10.1	42.88	15.2	42.80	42.85	-5.1	27,871	-0.02%
2023/02/07	10.5	42.87	7	42.94	42.80	3.4	27,990	0.01%
2023/02/06	13	42.72	29	42.98	42.65	-16	28,020	-0.06%
2023/02/03	30.4	43.45	4	43.40	43.30	26.4	27,859	0.09%
2023/02/02	35	43.68	51.1	43.82	44.05	-16.1	27,739	-0.06%
2023/02/01	12	43.00	31	42.87	43.00	-19	27,346	-0.07%
2023/01/31	15.1	42.66	19.1	42.65	42.55	-4.1	27,273	-0.01%
2023/01/30	11.1	42.80	32.3	42.83	42.70	-21.2	27,171	-0.08%
2023/01/17	4.1	41.91	12.5	41.96	42.00	-8.4	26,752	-0.03%
2023/01/16	22.1	41.97	9.1	41.87	41.75	13	26,590	0.05%
2023/01/13	41.3	41.88	9.8	41.97	41.80	31.5	27,003	0.12%
2023/01/12	45.1	41.76	5.1	41.74	41.70	40	27,100	0.15%
2023/01/11	0	41.55	20	41.59	41.40	-20	27,226	-0.07%
2023/01/10	21.1	41.71	50.1	41.59	41.70	-28.9	27,398	-0.11%
2023/01/09	50.7	41.66	40.3	41.66	42.00	10.5	27,590	0.04%
2023/01/06	10.5	40.66	12.7	40.45	40.75	-2.2	27,378	-0.01%
2023/01/05	14	40.20	9.2	40.18	40.25	4.8	28,347	0.02%
2023/01/04	13.2	39.99	9.1	40.02	39.95	4.1	28,290	0.01%
2023/01/03	17.4	39.89	30.1	39.88	39.95	-12.7	28,532	-0.04%
2022/12/30	56.6	40.07	182.1	39.99	40.00	-125.4	28,201	-0.44%	大賣/鉅額交易
2022/12/29	15.6	40.25	3	40.23	40.10	12.6	26,812	0.05%
2022/12/28	8	40.84	3	40.80	40.65	5	27,146	0.02%
2022/12/27	22	41.08	2	41.22	41.15	20	27,356	0.07%
2022/12/26	10	40.94	1	41.15	41.00	9	27,657	0.03%
2022/12/23	19	40.92	34	41.10	41.15	-15	28,154	-0.05%
2022/12/22	14.2	40.03	19	40.11	40.40	-4.8	28,137	-0.02%
2022/12/21	19	39.98	14	40.09	40.00	5	28,540	0.02%
2022/12/20	22.3	40.09	5	40.12	40.15	17.3	28,645	0.06%
2022/12/19	8	40.30	3	40.22	40.15	5	28,562	0.02%
2022/12/16	38.3	40.21	8.1	40.19	40.20	30.2	28,483	0.11%
2022/12/15	29.2	40.57	8	40.64	40.60	21.1	28,536	0.07%
2022/12/14	13.1	40.93	4	40.94	40.90	9.1	28,476	0.03%
2022/12/13	3	41.03	9	41.02	40.95	-6	28,389	-0.02%
2022/12/12	9.3	40.33	9	40.93	41.00	0.3	28,282	0.00%
2022/12/09	2.1	40.95	11	41.04	41.10	-8.9	28,268	-0.03%
2022/12/08	20.9	40.93	19	40.92	40.75	1.9	28,141	0.01%
2022/12/07	6.2	41.48	14	41.70	41.40	-7.8	28,225	-0.03%
2022/12/06	47.2	41.77	22	41.82	41.40	25.2	28,216	0.09%
2022/12/05	86.2	42.87	12.5	42.91	42.85	73.7	27,965	0.26%
2022/12/02	11.2	44.01	8	43.93	44.00	3.2	27,585	0.01%
2022/12/01	25.5	44.15	43.1	44.20	44.15	-17.6	27,673	-0.06%
2022/11/30	37.1	43.66	9.7	43.75	43.55	27.4	27,240	0.10%
2022/11/29	16.1	42.22	22.5	43.08	43.45	-6.4	26,436	-0.02%
2022/11/28	5.1	42.10	6.3	42.05	42.00	-1.2	26,038	0.00%
2022/11/25	13.1	42.65	1.5	42.75	42.55	11.6	26,098	0.04%
2022/11/24	19.1	42.61	1	42.80	42.55	18.1	26,129	0.07%
2022/11/23	8	42.66	57	42.44	42.75	-49	26,779	-0.18%
2022/11/22	8.4	41.72	5.6	42.04	42.20	2.8	26,833	0.01%
2022/11/21	13.2	41.94	30.7	42.09	42.10	-17.5	26,610	-0.07%
2022/11/18	2.2	41.79	2	41.90	41.90	0.2	26,485	0.00%
2022/11/17	1.1	41.46	8	41.19	41.55	-6.9	26,412	-0.03%
2022/11/16	7.3	41.79	20	41.99	41.70	-12.7	26,379	-0.05%
2022/11/15	5	42.15	17	42.21	42.40	-12	26,222	-0.05%
2022/11/14	11.2	41.84	22.7	41.92	41.75	-11.5	25,892	-0.04%
2022/11/11	13.8	41.33	70.5	41.61	41.90	-56.7	25,414	-0.22%
2022/11/10	5.1	39.74	1	39.65	39.65	4.1	24,727	0.02%
2022/11/09	16.3	40.09	11	39.94	40.15	5.3	24,595	0.02%
2022/11/08	14.2	39.72	14	39.69	39.70	0.2	24,398	0.00%
2022/11/07	16.1	39.47	2	39.45	39.55	14.1	24,294	0.06%
2022/11/04	14	38.65	20	38.87	38.95	-6	24,403	-0.02%
2022/11/03	5	38.41	5	38.65	38.85	0	24,406	0.00%
2022/11/02	6	38.30	13	38.31	38.50	-7	24,309	-0.03%
2022/11/01	1	37.75	3	37.83	38.10	-2	24,291	-0.01%
2022/10/31	7.2	38.00	2	38.03	37.80	5.2	24,394	0.02%
2022/10/28	9.3	38.28	6	38.13	38.25	3.3	24,292	0.01%
2022/10/27	15	38.72	19	38.75	38.50	-4.1	24,119	-0.02%
2022/10/26	24.8	38.13	28.3	38.41	38.50	-3.5	24,305	-0.01%
2022/10/25	9	37.30	35.2	37.36	37.50	-26.2	24,108	-0.11%
2022/10/24	22.1	37.02	27	37.12	37.00	-4.9	24,068	-0.02%
2022/10/21	59.2	36.72	33	36.73	36.55	26.2	24,012	0.11%
2022/10/20	15.2	37.57	6	37.61	37.85	9.2	23,418	0.04%
2022/10/19	12.2	38.16	3.3	38.17	38.30	8.9	23,093	0.04%
2022/10/18	20	37.95	19.3	38.12	38.15	0.7	22,896	0.00%
2022/10/17	51.2	37.06	15.2	37.37	37.65	36	22,912	0.16%
2022/10/14	27.6	38.06	27.5	38.19	37.65	0.1	22,757	0.00%
2022/10/13	95.7	37.86	10.1	37.75	37.45	85.6	22,489	0.38%
2022/10/12	6.3	39.22	0	0.00	39.55	6.3	21,438	0.03%
2022/10/11	10.3	39.67	7.2	39.85	39.60	3.1	21,428	0.01%
2022/10/07	7.5	40.67	6	40.65	40.50	1.5	21,263	0.01%
2022/10/06	34.1	40.70	46.2	40.84	40.80	-12.2	21,251	-0.06%
2022/10/05	25.4	40.75	23.4	40.86	40.75	2	21,353	0.01%
2022/10/04	6.3	39.11	13.9	39.37	39.55	-7.6	21,088	-0.04%
2022/10/03	44.8	39.16	0	0.00	39.00	44.8	20,804	0.22%
2022/09/30	20	39.49	1.1	39.54	39.95	18.9	20,796	0.09%
2022/09/29	6.7	39.93	0	0.00	40.15	6.7	20,805	0.03%
2022/09/28	45.3	39.94	13	40.19	39.80	32.3	20,810	0.16%
2022/09/27	6.3	41.08	2	41.60	40.95	4.3	20,639	0.02%
2022/09/26	30.2	41.39	19	41.30	41.50	11.2	21,366	0.05%
2022/09/23	4.2	41.87	2	42.10	42.10	2.2	21,834	0.01%
2022/09/22	14.9	41.67	4	41.68	41.65	10.9	22,219	0.05%
2022/09/21	5.8	42.58	0	0.00	42.55	5.8	22,120	0.03%
2022/09/20	2.1	43.00	0	0.00	43.05	2.1	22,130	0.01%
2022/09/19	4.1	42.83	6	42.81	42.75	-1.9	22,164	-0.01%
2022/09/16	14.1	42.92	0	0.00	42.80	14.1	22,159	0.06%
2022/09/15	19.1	43.05	4	43.28	43.10	15.1	22,064	0.07%
2022/09/14	41.6	42.76	5	42.76	42.85	36.6	22,111	0.17%
2022/09/13	19.7	43.82	2	43.98	43.65	17.7	22,175	0.08%
2022/09/12	8	43.77	6.2	43.96	44.05	1.8	22,134	0.01%
2022/09/08	6.2	43.14	0	0.00	43.15	6.2	22,224	0.03%
2022/09/07	27.5	43.42	6	43.20	43.15	21.5	22,064	0.10%
2022/09/06	1.1	44.21	15	44.34	44.25	-13.9	21,669	-0.06%
2022/09/05	10.1	44.05	1	44.10	44.05	9.1	21,726	0.04%
2022/09/02	29.2	44.09	5	44.19	44.05	24.2	21,799	0.11%
2022/09/01	12.5	44.18	2	44.65	44.55	10.5	21,565	0.05%
2022/08/31	9.1	44.52	3	44.52	44.55	6.1	21,355	0.03%
2022/08/30	60.5	44.60	4	44.75	44.45	56.5	21,176	0.27%
2022/08/29	21.4	45.49	2	45.70	45.60	19.4	20,453	0.09%
2022/08/26	9	46.77	0	0.00	46.75	9	20,276	0.04%
2022/08/25	2.3	46.61	1.2	46.66	46.55	1.1	20,411	0.01%
2022/08/24	0	46.45	0	0.00	46.35	0	20,674	0.00%
2022/08/23	7.5	46.37	0.1	46.60	46.35	7.4	21,202	0.03%
2022/08/22	12	46.95	3	47.00	46.85	9	21,431	0.04%
2022/08/19	4	47.20	2.4	47.35	47.50	1.6	21,698	0.01%
2022/08/18	14.2	47.12	2	47.10	47.25	12.2	22,138	0.06%
2022/08/17	3.1	47.17	1	47.25	47.45	2.1	22,675	0.01%
2022/08/16	1.3	47.20	1	47.15	47.10	0.3	22,832	0.00%
2022/08/15	10.1	47.32	4	47.36	47.30	6.1	22,986	0.03%
2022/08/12	3.1	47.06	3	47.25	47.25	0.1	23,091	0.00%
2022/08/11	10.6	46.86	20.2	46.97	47.20	-9.7	23,318	-0.04%
2022/08/10	3.6	46.25	4	46.14	46.40	-0.4	23,541	0.00%
2022/08/09	7.2	46.11	7.2	46.14	46.10	0	23,832	0.00%
2022/08/08	8	46.00	27.1	45.64	46.15	-19.1	24,081	-0.08%
2022/08/05	2	45.60	18.4	45.48	45.75	-16.4	24,454	-0.07%
2022/08/04	5.1	44.83	3	44.75	44.85	2.1	24,900	0.01%
2022/08/03	5	44.68	1	44.85	44.95	4	25,328	0.02%
2022/08/02	44.1	44.69	4	44.85	44.85	40.1	25,763	0.16%
2022/08/01	6.1	45.28	3	45.35	45.45	3.1	25,797	0.01%
2022/07/29	9	45.61	4	45.80	45.50	5	25,923	0.02%
2022/07/28	5	45.56	7	45.73	45.80	-2	26,137	-0.01%
2022/07/27	2	45.30	1	45.20	45.25	1	26,025	0.00%
2022/07/26	0	0.00	9.3	45.62	45.60	-9.3	25,939	-0.04%
2022/07/25	6	44.90	26.2	45.51	45.55	-20.2	25,920	-0.08%
2022/07/22	14.1	44.97	0	0.00	45.00	14.1	26,096	0.05%
2022/07/21	19.3	44.42	4	44.95	45.05	15.3	25,997	0.06%
2022/07/20	14.1	44.99	7	45.85	44.90	7.1	25,840	0.03%
2022/07/19	3.2	44.98	0	0.00	44.95	3.2	25,852	0.01%
2022/07/18	9.3	45.03	8	45.13	45.20	1.3	25,908	0.00%
2022/07/15	12.2	44.24	1	44.20	44.15	11.2	25,818	0.04%
2022/07/14	7	45.21	0	0.00	45.00	7	25,713	0.03%
2022/07/13	0.4	45.40	15.3	45.48	45.50	-14.9	25,681	-0.06%
2022/07/12	9.2	43.97	0	0.00	43.80	9.2	25,547	0.04%
2022/07/11	2.2	45.02	16	44.95	45.05	-13.8	25,405	-0.05%
2022/07/08	11.1	45.11	2	44.78	44.80	9.1	25,391	0.04%
2022/07/07	12.3	44.74	6	45.14	45.05	6.3	25,204	0.02%
2022/07/06	25	45.29	1	45.90	44.95	24	24,767	0.10%
2022/07/05	8.1	46.54	11	46.70	46.75	-2.9	24,464	-0.01%
2022/07/04	67.4	45.46	0	0.00	45.50	67.4	24,130	0.28%
2022/07/01	26.4	49.86	133	50.60	49.70	-106.7	23,435	-0.46%	大賣/鉅額交易
2022/06/30	12.2	51.49	2	51.40	50.90	10.2	22,938	0.04%
2022/06/29	7.1	52.59	1	52.70	52.80	6.1	22,573	0.03%
2022/06/28	0.3	53.90	1	53.80	53.80	-0.8	22,282	0.00%
2022/06/27	15	53.70	1.2	54.15	53.50	13.8	22,246	0.06%
2022/06/24	0	0.00	2	53.50	53.40	-2	22,146	-0.01%
2022/06/23	1	53.00	0	0.00	53.00	1	22,070	0.00%
2022/06/22	7	53.47	2	53.40	53.00	5	21,859	0.02%
2022/06/21	3	53.40	13.2	54.26	54.20	-10.2	21,818	-0.05%
2022/06/20	7.5	52.46	2	52.90	51.80	5.5	21,646	0.03%
2022/06/17	3.2	52.95	2	53.00	53.00	1.2	21,328	0.01%
2022/06/16	4	54.30	2	53.90	53.70	2	21,114	0.01%
2022/06/15	0	0.00	25	53.90	53.60	-25	21,307	-0.12%
2022/06/14	1	53.80	0	0.00	53.40	1	21,655	0.00%
2022/06/13	2.1	53.65	0	0.00	53.80	2.1	21,737	0.01%
2022/06/10	0	0.00	0.4	54.97	54.80	-0.4	21,637	0.00%
2022/06/09	0.1	55.00	0	0.00	54.80	0.1	21,695	0.00%
2022/06/08	1	54.80	7.4	55.08	54.80	-6.4	21,644	-0.03%
2022/06/07	6	54.62	2	54.80	54.80	4	21,762	0.02%
2022/06/06	4	54.75	7	54.31	54.80	-3	21,784	-0.01%
2022/06/02	2.1	54.57	1	54.10	54.50	1.1	22,417	0.01%
2022/06/01	15.1	54.89	6	55.00	54.70	9.1	22,979	0.04%
2022/05/31	1.1	54.58	7	55.17	55.70	-5.9	22,896	-0.03%
2022/05/30	5	53.72	8	53.79	54.00	-3	22,429	-0.01%
2022/05/27	7.3	52.61	52	52.66	52.60	-44.7	22,288	-0.20%
2022/05/26	14.2	51.85	15	51.95	51.50	-0.9	22,215	0.00%
2022/05/25	34.2	51.24	7	51.17	51.40	27.2	22,592	0.12%
2022/05/24	16.9	52.28	11	52.34	52.00	5.9	22,536	0.03%
2022/05/23	33.1	52.26	4	52.53	52.30	29.1	22,330	0.13%
2022/05/20	8.2	53.19	8	53.21	52.90	0.2	22,422	0.00%
2022/05/19	11	52.88	5.1	52.74	52.70	6	22,386	0.03%
2022/05/18	14.4	53.52	20	53.68	54.10	-5.6	22,267	-0.03%
2022/05/17	28	52.68	2	52.60	52.60	26	22,037	0.12%
2022/05/16	9.2	53.17	6	53.85	53.20	3.2	21,829	0.01%
2022/05/13	11.8	54.28	3	54.63	54.30	8.8	21,687	0.04%
2022/05/12	10.5	54.94	18.1	55.52	54.10	-7.6	21,631	-0.03%
2022/05/11	37.7	56.30	6	56.70	56.20	31.7	21,071	0.15%
2022/05/10	19.8	57.82	5	57.76	58.00	14.8	20,754	0.07%
2022/05/09	49.5	59.43	12	59.47	58.70	37.5	20,458	0.18%
2022/05/06	37.8	61.03	35	61.20	61.20	2.8	20,385	0.01%
2022/05/05	7	62.47	1	62.80	62.30	6	20,764	0.03%
2022/05/04	0.3	62.50	0.1	62.60	62.90	0.2	20,627	0.00%
2022/05/03	2.1	62.10	4.4	62.25	62.30	-2.3	21,465	-0.01%
2022/04/29	0	0.00	3	62.37	62.50	-3	21,850	-0.01%
2022/04/28	4.2	61.68	1	62.10	62.10	3.2	22,381	0.01%
2022/04/27	7	62.26	4	62.15	62.00	3	22,558	0.01%
2022/04/26	1	63.90	1	63.60	64.00	0	22,855	0.00%
2022/04/25	1	63.00	0	0.00	63.80	1	23,163	0.00%
2022/04/22	0.1	63.35	0	0.00	64.20	0.1	23,431	0.00%
2022/04/21	16	63.11	0	0.00	63.90	16	24,414	0.07%
2022/04/20	38.1	63.10	3	63.60	63.90	35.1	25,839	0.14%
2022/04/19	5.6	63.00	3	63.50	62.70	2.5	26,378	0.01%
2022/04/18	27	62.68	1	63.00	62.80	26	27,777	0.09%
2022/04/15	27.4	64.09	19	64.17	64.00	8.4	27,751	0.03%
2022/04/14	0	0.00	9	64.80	64.70	-9	27,884	-0.03%
2022/04/13	0	0.00	4.7	65.31	65.40	-4.7	27,974	-0.02%
2022/04/12	0.1	64.50	5	64.88	64.90	-5	27,981	-0.02%
2022/04/11	2	64.90	12	64.39	64.80	-10	28,013	-0.04%
2022/04/08	23.1	64.87	5	64.70	65.00	18.1	28,067	0.06%
2022/04/07	8	65.09	10.5	64.88	64.80	-2.5	28,116	-0.01%
2022/04/06	8.1	64.89	1.2	65.00	65.50	6.9	28,488	0.02%
2022/04/01	9.1	64.77	8	64.93	65.00	1.1	28,650	0.00%
2022/03/31	2.2	64.55	0	0.00	64.50	2.2	28,580	0.01%
2022/03/30	3	64.17	22	64.49	64.40	-19	28,688	-0.07%
2022/03/29	2	63.60	3	63.90	63.80	-1	28,632	0.00%
2022/03/28	1.4	63.36	2	63.10	63.30	-0.6	28,632	0.00%
2022/03/25	25.4	63.61	0	0.00	63.50	25.4	28,679	0.09%
2022/03/24	25	63.95	1	63.70	64.30	24	28,745	0.08%
2022/03/23	8	64.73	29.2	64.71	64.80	-21.2	28,715	-0.07%
2022/03/22	4.1	63.33	1	63.40	63.60	3.1	28,460	0.01%
2022/03/21	9.3	63.48	2	63.50	63.60	7.3	28,562	0.03%
2022/03/18	4	63.20	3	63.53	63.30	1	28,550	0.00%
2022/03/17	13.4	63.00	42	62.90	63.10	-28.7	28,392	-0.10%
2022/03/16	5	62.00	1	61.70	62.00	4	28,028	0.01%
2022/03/15	2	61.20	8	61.15	61.30	-6	27,888	-0.02%
2022/03/14	1	61.00	1.2	61.18	61.20	-0.2	27,942	0.00%
2022/03/11	3.3	60.22	1.7	60.24	60.30	1.6	28,019	0.01%
2022/03/10	3	59.97	6	60.13	60.30	-3	28,069	-0.01%
2022/03/09	3.4	59.05	3	59.07	59.00	0.4	27,951	0.00%
2022/03/08	18.2	58.30	14	58.51	58.50	4.2	27,980	0.02%
2022/03/07	43.7	59.63	30.4	59.30	59.40	13.3	27,493	0.05%
2022/03/04	16.5	61.35	3	61.33	61.20	13.5	27,369	0.05%
2022/03/03	6	62.27	5	62.10	62.10	1	27,473	0.00%
2022/03/02	11.7	61.97	4	61.98	62.00	7.7	28,000	0.03%
2022/03/01	7.8	62.25	7	62.50	62.60	0.8	28,021	0.00%
2022/02/25	55.5	62.10	15	62.01	62.30	40.5	27,836	0.15%
2022/02/24	12.4	63.05	4.3	63.14	63.00	8.1	27,194	0.03%
2022/02/23	6.1	63.64	9	63.74	63.70	-2.9	26,972	-0.01%
2022/02/22	55.8	63.66	5	63.68	63.70	50.8	27,302	0.19%
2022/02/21	1.5	64.27	0	0.00	64.60	1.5	27,870	0.01%
2022/02/18	1.1	64.12	0	0.00	64.60	1.1	28,908	0.00%
2022/02/17	14.7	64.59	3	64.80	64.70	11.7	28,921	0.04%
2022/02/16	17.2	64.48	1	64.60	64.80	16.2	29,058	0.06%
2022/02/15	5.1	64.38	10	64.38	64.30	-4.9	29,080	-0.02%
2022/02/14	11.8	63.96	3.7	64.08	64.20	8.2	28,997	0.03%
2022/02/11	6	65.30	5	65.42	65.60	1	28,556	0.00%
2022/02/10	4.1	65.37	21.4	65.23	65.80	-17.2	28,542	-0.06%
2022/02/09	0.4	65.81	0.1	66.10	66.00	0.3	28,438	0.00%
2022/02/08	4.4	66.01	24.1	66.11	66.00	-19.8	28,310	-0.07%
2022/02/07	32.2	65.11	16	65.46	65.70	16.2	28,037	0.06%
2022/01/26	21.5	63.33	13.3	63.47	63.30	8.2	27,436	0.03%
2022/01/25	53.8	62.82	3.4	62.96	63.00	50.4	27,281	0.18%
2022/01/24	3.4	64.14	40.2	64.17	64.30	-36.8	26,533	-0.14%
2022/01/21	20.6	64.60	8	64.51	64.40	12.6	26,308	0.05%
2022/01/20	12.5	65.29	17.2	65.50	65.80	-4.7	25,817	-0.02%
2022/01/19	14.4	66.22	9.2	66.09	66.10	5.2	25,418	0.02%
2022/01/18	23.7	66.81	158	66.79	66.90	-134.3	25,119	-0.53%	大賣/鉅額交易
2022/01/17	84.8	67.29	85.1	66.90	66.50	-0.3	24,722	0.00%
2022/01/14	147.1	67.59	125.7	67.42	67.70	21.4	24,258	0.09%	大買/大賣/
2022/01/13	169.3	66.29	191.9	66.56	67.40	-22.7	23,316	-0.10%	大買/大賣/
2022/01/12	71	64.71	56	64.55	64.70	15	21,953	0.07%
2022/01/11	45.1	63.88	76.1	64.08	64.50	-31	21,511	-0.14%
2022/01/10	0	0.00	7.3	62.00	62.10	-7.3	20,409	-0.04%
2022/01/07	11.3	62.03	23.4	62.18	62.00	-12.1	20,966	-0.06%
2022/01/06	1.4	61.75	5	61.90	62.00	-3.7	20,926	-0.02%
2022/01/05	5.2	61.90	0	61.70	61.90	5.1	21,025	0.02%
2022/01/04	2.1	61.66	7.2	61.77	62.00	-5.1	21,301	-0.02%
2022/01/03	15.1	61.90	6	62.03	61.60	9.1	21,247	0.04%
2021/12/30	6.1	62.60	23.7	62.68	62.50	-17.7	21,312	-0.08%
2021/12/29	27.5	63.00	18.7	63.01	63.00	8.8	21,562	0.04%
2021/12/28	2.1	62.10	25	62.07	62.30	-22.9	21,270	-0.11%
2021/12/27	6.1	61.18	17	61.35	61.30	-10.9	21,022	-0.05%
2021/12/24	1.4	60.80	21.1	61.08	61.10	-19.7	21,269	-0.09%
2021/12/23	4.1	60.28	2	60.50	60.50	2.1	21,191	0.01%
2021/12/22	1.9	60.21	5	60.26	60.30	-3.1	21,569	-0.01%
2021/12/21	5.1	60.30	4	60.33	60.30	1.1	21,880	0.00%
2021/12/20	10	60.00	1	60.00	59.90	9	22,127	0.04%
2021/12/17	2.1	60.40	1.2	60.49	60.50	0.8	22,128	0.00%
2021/12/16	2.1	60.20	0	0.00	60.30	2.1	22,181	0.01%
2021/12/15	7.1	59.92	0	0.00	59.80	7.1	23,144	0.03%
2021/12/14	14.9	60.22	13.4	60.32	60.20	1.5	23,418	0.01%
2021/12/13	23.1	61.11	9.1	61.08	60.70	14	23,489	0.06%
2021/12/10	5.2	60.60	1	60.60	60.50	4.2	23,478	0.02%
2021/12/09	7.1	60.53	1.1	60.70	60.70	6	23,745	0.03%
2021/12/08	10.1	60.98	78.4	60.95	60.70	-68.4	24,282	-0.28%
2021/12/07	16.7	59.98	18	60.47	60.70	-1.3	24,250	-0.01%
2021/12/06	9.1	59.86	0	0.00	60.00	9.1	24,185	0.04%
2021/12/03	8.1	59.99	3.3	60.04	59.90	4.7	24,450	0.02%
2021/12/02	57.2	59.40	2	59.35	59.50	55.2	24,487	0.23%
2021/12/01	7.3	59.72	3	59.77	59.90	4.3	24,530	0.02%
2021/11/30	15.9	59.41	2	59.70	60.00	13.9	24,737	0.06%
2021/11/29	68.4	59.45	6	59.43	59.30	62.4	24,589	0.25%
2021/11/26	51.9	60.48	4	60.25	60.20	47.9	24,564	0.20%
2021/11/25	5.3	61.10	0	0.00	61.60	5.3	24,616	0.02%
2021/11/24	20.1	61.25	37.1	61.29	61.10	-17	25,499	-0.07%
2021/11/23	65.2	61.00	2	60.95	60.80	63.2	26,165	0.24%
2021/11/22	17	61.27	7	61.28	61.10	9.9	26,300	0.04%
2021/11/19	28.8	62.03	12	62.07	61.80	16.8	26,148	0.06%
2021/11/18	41.9	62.56	24.3	62.85	63.00	17.6	26,009	0.07%
2021/11/17	12.5	61.75	181.5	60.96	62.20	-169	25,582	-0.66%	大賣/鉅額交易
2021/11/16	1	59.50	6.5	59.86	60.00	-5.5	24,753	-0.02%
2021/11/15	4	59.68	11	59.81	59.70	-7	25,028	-0.03%
2021/11/12	2	58.80	56	58.71	58.90	-54	25,037	-0.22%
2021/11/11	51	58.40	3.7	58.55	58.60	47.3	25,109	0.19%
2021/11/10	0.1	58.50	7.1	58.50	58.60	-7	25,537	-0.03%
2021/11/09	3.1	58.40	4	58.55	58.50	-1	25,888	0.00%
2021/11/08	13.5	58.43	11	58.49	58.70	2.5	26,117	0.01%
2021/11/05	19.2	58.19	9.2	57.97	58.50	9.9	26,758	0.04%
2021/11/04	2.1	58.29	6	58.22	57.90	-3.9	26,864	-0.01%
2021/11/03	34	57.40	2.1	57.70	57.60	31.9	27,081	0.12%
2021/11/02	20.1	57.40	10.3	57.68	57.40	9.8	27,239	0.04%
2021/11/01	24	57.62	2.5	57.70	57.60	21.5	27,260	0.08%
2021/10/29	53.1	57.89	3.2	57.84	58.10	49.9	27,334	0.18%
2021/10/28	10	58.18	3	58.23	58.10	7	27,308	0.03%
2021/10/27	2	58.50	3	58.77	58.70	-1	27,635	0.00%
2021/10/26	6	58.93	38.5	59.07	59.10	-32.5	27,866	-0.12%
2021/10/25	1.1	58.49	23	58.57	58.40	-21.9	28,078	-0.08%
2021/10/22	22	58.20	2	58.20	58.30	20	29,110	0.07%
2021/10/21	1	58.80	7.3	58.75	58.70	-6.3	29,638	-0.02%
2021/10/20	4.2	58.28	8	58.33	58.30	-3.8	30,673	-0.01%
2021/10/19	7	58.84	4	59.08	58.40	3	31,486	0.01%
2021/10/18	11	58.95	10.2	58.84	58.70	0.8	32,501	0.00%
2021/10/15	0.3	58.20	33.2	57.82	58.30	-32.9	32,787	-0.10%
2021/10/14	1.1	56.40	1	56.50	56.60	0.1	33,317	0.00%
2021/10/13	2	56.25	1	55.80	56.20	1	33,994	0.00%
2021/10/12	7	55.93	1	55.90	56.40	6	34,767	0.02%
2021/10/08	1	57.10	1.8	57.15	57.10	-0.8	35,161	0.00%
2021/10/07	13.4	57.27	5.1	57.60	57.10	8.3	35,822	0.02%
2021/10/06	2.1	56.64	0	0.00	57.10	2.1	36,388	0.01%
2021/10/05	18.2	55.88	1	55.90	56.40	17.2	37,311	0.05%
2021/10/04	8.7	56.55	7	56.60	56.60	1.7	37,369	0.00%
2021/10/01	19.3	56.77	4	56.83	56.90	15.3	37,567	0.04%
2021/09/30	4.5	57.74	3	57.87	57.90	1.5	37,394	0.00%
2021/09/29	27.3	57.74	3	57.77	58.00	24.3	37,382	0.06%
2021/09/28	2	58.80	1	58.70	59.00	1	37,072	0.00%
2021/09/27	0.5	58.35	9	58.58	58.70	-8.5	36,833	-0.02%
2021/09/24	6	57.70	8	57.91	57.80	-2	36,647	-0.01%
2021/09/23	10.1	57.24	4	57.30	57.50	6.1	36,726	0.02%
2021/09/22	73.5	56.68	30	56.64	56.80	43.5	36,863	0.12%
2021/09/17	12.1	59.24	2.3	59.66	58.90	9.8	35,916	0.03%
2021/09/16	4.1	59.85	0.1	59.60	59.70	4	35,754	0.01%
2021/09/15	4.2	59.51	1.5	59.57	59.50	2.7	35,725	0.01%
2021/09/14	17.2	60.24	3.2	60.03	59.80	14.1	36,050	0.04%
2021/09/13	6	60.12	43.2	60.07	59.90	-37.2	35,934	-0.10%
2021/09/10	2	59.30	12	59.17	59.20	-10	36,179	-0.03%
2021/09/09	4.1	58.18	5	58.38	58.70	-0.9	36,410	0.00%
2021/09/08	14	58.42	9.3	58.88	58.50	4.7	36,458	0.01%
2021/09/07	8.1	59.13	14.2	59.00	59.20	-6.1	36,413	-0.02%
2021/09/06	30.1	59.15	13	59.49	59.20	17.1	36,440	0.05%
2021/09/03	5	59.38	22.1	59.49	59.60	-17	36,509	-0.05%
2021/09/02	2.3	58.28	64.3	58.90	58.70	-62	36,261	-0.17%
2021/09/01	13.2	59.39	28.2	59.50	59.20	-15	36,128	-0.04%
2021/08/31	17.4	59.11	22	59.08	59.60	-4.6	35,983	-0.01%
2021/08/30	26.1	58.79	35.1	58.90	59.50	-9	35,573	-0.03%
2021/08/27	14	57.09	74	57.12	57.70	-60	34,791	-0.17%
2021/08/26	1.1	55.98	2	55.85	56.00	-0.9	34,212	0.00%
2021/08/25	36	55.81	20	55.75	56.00	16	34,213	0.05%
2021/08/24	19.1	55.49	7	55.57	55.80	12.1	34,194	0.04%
2021/08/23	50.1	54.98	69	55.03	55.10	-18.9	34,292	-0.06%
2021/08/20	0.1	53.70	4	53.48	53.70	-3.9	34,591	-0.01%
2021/08/19	26.1	54.13	25	54.42	53.80	1.1	35,416	0.00%
2021/08/18	27.2	54.17	11.1	54.20	54.40	16.2	35,187	0.05%
2021/08/17	30.2	54.30	33	54.69	54.70	-2.8	35,285	-0.01%
2021/08/16	54.5	54.28	85	54.72	54.30	-30.5	35,474	-0.09%
2021/08/13	10.2	55.05	4	55.03	55.00	6.2	36,182	0.02%
2021/08/12	26.1	55.83	25	56.09	56.00	1.1	36,421	0.00%
2021/08/11	41.2	55.75	127	56.02	56.00	-85.8	37,296	-0.23%	大賣/
2021/08/10	45.1	55.06	27	55.28	54.90	18.1	37,950	0.05%
2021/08/09	25	54.93	30	55.19	55.20	-5	38,888	-0.01%
2021/08/06	88.1	54.96	9	55.30	55.10	79.1	39,246	0.20%
2021/08/05	1	55.50	2	55.30	55.20	-1	40,324	0.00%
2021/08/04	11.1	55.31	11	55.71	55.20	0.1	42,419	0.00%
2021/08/03	3	55.23	6	55.13	55.40	-3	44,489	-0.01%
2021/08/02	1.1	54.68	34	54.60	55.80	-32.9	45,914	-0.07%
2021/07/30	22.5	54.27	13	54.57	54.30	9.5	46,113	0.02%
2021/07/29	26.2	54.25	13	54.38	54.80	13.2	46,829	0.03%
2021/07/28	32.6	53.64	20.1	53.71	53.80	12.5	47,764	0.03%
2021/07/27	32.4	55.20	12	55.43	55.00	20.4	47,571	0.04%
2021/07/26	103.9	57.33	25	56.91	56.20	78.9	48,078	0.16%	大買/
2021/07/23	16.1	60.09	66	60.05	60.30	-49.9	47,224	-0.11%
2021/07/22	23	60.00	36.6	59.52	60.10	-13.6	46,760	-0.03%
2021/07/21	18.8	58.18	5	58.28	58.30	13.8	46,106	0.03%
2021/07/20	33.1	58.14	19.5	58.14	57.90	13.6	46,010	0.03%
2021/07/19	51.1	60.07	4.1	60.43	59.70	47	45,057	0.10%
2021/07/16	11.2	59.16	18.2	59.27	59.80	-7	44,842	-0.02%
2021/07/15	4	57.98	34	57.91	58.10	-30	44,376	-0.07%
2021/07/14	12	56.98	31.6	56.99	57.00	-19.6	44,314	-0.04%
2021/07/13	20.6	56.59	15.1	56.68	56.10	5.5	44,523	0.01%
2021/07/12	22	56.13	35.1	55.90	55.70	-13.1	44,050	-0.03%
2021/07/09	62	53.66	0	0.00	53.80	62	43,356	0.14%
2021/07/08	2.3	54.39	12.9	54.49	54.40	-10.6	43,206	-0.02%
2021/07/07	7	53.81	5	53.70	54.00	2	43,295	0.00%
2021/07/06	10.5	54.20	15	54.20	54.10	-4.5	43,898	-0.01%
2021/07/05	6	54.30	9	54.21	54.20	-3	44,023	-0.01%
2021/07/02	2	54.10	1	54.10	53.90	1	44,053	0.00%
2021/07/01	4	53.95	4	54.08	53.90	0	44,129	0.00%
2021/06/30	3	53.97	1	53.90	53.90	2	44,225	0.00%
2021/06/29	24.2	53.56	10	53.81	53.70	14.2	44,258	0.03%
2021/06/28	0	0.00	10	54.20	54.30	-10	44,316	-0.02%
2021/06/25	1	54.30	11	54.48	54.30	-10	44,617	-0.02%
2021/06/24	9	53.62	2	54.00	53.80	7	44,881	0.02%
2021/06/23	4	53.80	32.3	53.82	54.10	-28.3	45,398	-0.06%
2021/06/22	0	0.00	26	52.63	52.60	-26	45,248	-0.06%
2021/06/21	68.4	52.28	22	52.07	52.00	46.4	45,507	0.10%
2021/06/18	4.1	53.53	7.1	53.49	53.60	-3.1	45,701	-0.01%
2021/06/17	10	53.66	2	54.05	54.00	8	45,680	0.02%
2021/06/16	2	54.10	24	54.28	54.30	-22	46,507	-0.05%
2021/06/15	1	54.30	1	54.40	54.30	0	46,545	0.00%
2021/06/11	10	54.78	7	55.30	54.50	3	46,897	0.01%
2021/06/10	65	54.60	73	54.29	54.70	-8	46,959	-0.02%
2021/06/09	8	54.19	51	54.00	54.30	-43	47,718	-0.09%
2021/06/08	5.1	54.74	1	55.10	54.80	4.1	48,075	0.01%
2021/06/07	10.5	54.16	9	54.66	54.70	1.5	49,977	0.00%
2021/06/04	4	54.95	3	55.07	55.00	1	50,528	0.00%
2021/06/03	56	56.56	5.6	55.93	55.80	50.4	51,515	0.10%
2021/06/02	11.1	55.91	21.5	55.90	56.30	-10.4	51,779	-0.02%
2021/06/01	5	55.88	1.1	55.72	55.80	3.9	51,618	0.01%
2021/05/31	19.4	55.93	15	55.84	55.90	4.4	51,771	0.01%
2021/05/28	12	55.35	18	55.12	55.50	-6	51,748	-0.01%
2021/05/27	21.4	53.48	18	53.47	54.40	3.4	51,388	0.01%
2021/05/26	11.1	54.09	7	54.10	54.40	4.1	51,390	0.01%
2021/05/25	4.3	54.17	12	54.37	54.30	-7.7	52,113	-0.01%
2021/05/24	22.4	53.57	15.1	53.39	53.90	7.3	52,112	0.01%
2021/05/21	54.3	54.35	51	54.72	54.20	3.3	52,164	0.01%
2021/05/20	43.1	53.88	23	53.57	53.30	20.1	51,138	0.04%
2021/05/19	44.2	54.06	40	54.19	54.30	4.2	50,805	0.01%
2021/05/18	20.2	52.12	51.8	52.82	53.50	-31.6	50,042	-0.06%
2021/05/17	27.6	49.19	121	49.03	48.65	-93.4	49,415	-0.19%	大賣/
2021/05/14	28.1	51.50	32	51.66	51.50	-3.9	48,429	-0.01%
2021/05/13	67	51.25	44	51.50	51.10	23	47,837	0.05%
2021/05/12	103	53.30	224.4	53.52	52.30	-121.4	46,707	-0.26%	大買/大賣/鉅額交易
2021/05/11	199.6	57.93	68.7	57.01	56.60	130.9	44,799	0.29%	大買/鉅額交易
2021/05/10	38.2	57.02	60	57.58	58.20	-21.8	42,722	-0.05%
2021/05/07	10.5	55.01	8.3	54.88	55.10	2.1	41,585	0.01%
2021/05/06	29.2	54.39	17	55.21	54.40	12.2	41,421	0.03%
2021/05/05	34.4	52.90	46.3	53.82	53.60	-11.9	40,596	-0.03%
2021/05/04	16.8	51.59	50.1	51.78	51.70	-33.3	39,590	-0.08%
2021/05/03	52	53.34	310.1	53.66	52.60	-258.1	38,914	-0.66%	大賣/鉅額交易
2021/04/29	31	52.52	11	52.52	52.30	20	38,083	0.05%
2021/04/28	10.2	52.81	10	53.31	53.00	0.2	37,858	0.00%
2021/04/27	7	52.61	35	52.57	52.90	-28	37,854	-0.07%
2021/04/26	25	51.82	34.1	51.92	52.10	-9.1	37,332	-0.02%
2021/04/23	8	50.80	18.2	50.75	50.90	-10.2	37,028	-0.03%
2021/04/22	30	51.00	11	51.25	50.70	19	37,188	0.05%
2021/04/21	23.1	50.65	10	50.80	50.90	13.1	36,739	0.04%
2021/04/20	31.3	51.37	2.3	51.54	51.40	29	36,446	0.08%
2021/04/19	158.1	51.00	92.5	51.01	51.60	65.6	36,139	0.18%	大買/
2021/04/16	18.2	49.51	16	49.76	49.85	2.2	35,728	0.01%
2021/04/15	13	49.42	30.1	49.49	49.80	-17.1	36,111	-0.05%
2021/04/14	12.2	48.53	51.2	48.59	48.55	-39	35,836	-0.11%
2021/04/13	197	49.52	88.2	49.37	49.00	108.8	35,813	0.30%	大買/鉅額交易
2021/04/12	16	48.57	124.2	48.82	48.80	-108.2	35,490	-0.30%	大賣/鉅額交易
2021/04/09	26	47.25	2	47.50	47.25	24	34,922	0.07%
2021/04/08	7.1	47.64	2	47.60	47.65	5.1	34,974	0.01%
2021/04/07	9	47.72	2.5	47.99	48.00	6.5	35,423	0.02%
2021/04/06	5	47.97	3	48.22	48.00	2	35,289	0.01%
2021/04/01	9	48.06	4	48.35	47.95	5	35,054	0.01%
2021/03/31	9	48.05	16.5	48.20	47.95	-7.5	34,785	-0.02%
2021/03/30	11.8	47.69	11.2	47.76	48.00	0.6	34,421	0.00%
2021/03/29	60	47.95	12	48.07	48.00	48	34,025	0.14%
2021/03/26	43	47.47	107.5	47.34	47.60	-64.5	33,554	-0.19%	大賣/
2021/03/25	3	46.97	33.6	46.81	46.85	-30.6	32,936	-0.09%
2021/03/24	11.3	46.45	4.2	46.35	46.50	7.1	32,734	0.02%
2021/03/23	11.1	46.61	27.6	46.80	46.80	-16.5	32,299	-0.05%
2021/03/22	7.1	44.78	28	45.29	45.60	-21	31,355	-0.07%
2021/03/19	8	44.93	7.1	44.70	44.60	1	31,210	0.00%
2021/03/18	3.1	45.57	2	45.65	45.45	1.1	30,492	0.00%
2021/03/17	27	45.97	11.1	45.59	45.80	15.9	30,786	0.05%
2021/03/16	62.1	46.65	8.8	46.45	46.45	53.3	30,652	0.17%
2021/03/15	24	46.71	246.1	46.83	46.70	-222.1	30,476	-0.73%	大賣/鉅額交易
2021/03/12	12	45.86	72.2	45.97	45.90	-60.2	29,745	-0.20%
2021/03/11	436.4	45.97	214.9	46.40	45.75	221.5	29,369	0.75%	大買/大賣/鉅額交易
2021/03/10	14.1	44.51	54	44.48	44.55	-39.9	27,637	-0.14%
2021/03/09	38	43.96	141	44.03	44.30	-102.9	27,111	-0.38%	大賣/鉅額交易
2021/03/08	13	42.99	13	43.15	42.90	0	26,040	0.00%
2021/03/05	14.1	42.35	7	42.52	42.55	7.1	25,732	0.03%
2021/03/04	30	42.16	21	42.26	42.35	9	26,329	0.03%
2021/03/03	20.1	42.58	68	42.53	42.55	-47.9	26,140	-0.18%
2021/03/02	22	42.27	20	42.59	41.90	2	25,848	0.01%
2021/02/26	108.3	42.50	7.1	42.58	41.95	101.2	25,574	0.40%	大買/鉅額交易
2021/02/25	17.5	43.01	86.1	43.48	43.60	-68.6	24,484	-0.28%
2021/02/24	6.5	42.89	21	42.75	42.65	-14.5	23,685	-0.06%
2021/02/23	6	42.32	77	42.57	42.70	-71	23,411	-0.30%
2021/02/22	72	41.97	4	42.08	42.05	68	23,044	0.30%
2021/02/19	2.5	41.89	13	41.88	41.85	-10.5	23,212	-0.05%
2021/02/18	1	42.05	20	42.34	42.20	-19	23,510	-0.08%
2021/02/17	8.2	41.61	10.1	41.78	41.95	-1.9	23,256	-0.01%
2021/02/05	5	40.61	0	0.00	40.60	5	22,569	0.02%
2021/02/04	4.1	40.57	3.2	40.44	40.70	0.9	22,690	0.00%
2021/02/03	1	40.30	3	40.40	40.30	-2	23,248	-0.01%
2021/02/02	6.1	40.28	0.1	40.35	40.30	6	23,781	0.03%
2021/02/01	3	39.95	3.2	40.07	39.90	-0.2	23,619	0.00%
2021/01/29	7	40.00	1	39.95	39.90	6	23,454	0.03%
2021/01/28	21	40.07	0.1	40.50	40.10	20.9	23,051	0.09%
2021/01/26	13	40.66	0	0.00	40.50	13	22,636	0.06%
2021/01/25	7.1	40.82	3	40.97	41.00	4.1	22,281	0.02%
2021/01/22	2	40.60	0.2	40.75	40.55	1.8	22,278	0.01%
2021/01/21	15.4	40.69	0	0.00	40.65	15.4	22,163	0.07%
2021/01/20	19.1	40.96	3	40.88	40.65	16.1	22,023	0.07%
2021/01/19	1	41.35	5	41.35	41.35	-4	21,456	-0.02%
2021/01/18	3	41.20	0	0.00	41.20	3	21,418	0.01%
2021/01/15	13	42.05	2	41.93	41.80	11	21,144	0.05%
2021/01/14	1.1	42.35	29	42.50	42.50	-28	20,941	-0.13%
2021/01/13	8	42.32	0	0.00	42.40	8	20,773	0.04%
2021/01/12	42	42.33	103	42.84	42.30	-61	20,539	-0.30%	大賣/
2021/01/11	10	42.34	15.9	42.72	42.60	-5.9	20,111	-0.03%
2021/01/08	31.2	42.03	58.1	42.46	42.85	-26.9	19,630	-0.14%
2021/01/07	5	41.88	2	41.90	41.90	3	19,033	0.02%
2021/01/06	44.1	41.81	7	41.55	41.55	37.1	18,772	0.20%
2021/01/05	5	42.02	10	42.02	42.10	-5	18,538	-0.03%
2021/01/04	108.1	42.16	1.1	42.01	42.05	106.9	18,450	0.58%	大買/鉅額交易
2020/12/31	8.1	42.21	22.1	42.34	42.25	-14	18,361	-0.08%
2020/12/30	0	0.00	11	41.88	42.20	-11	18,042	-0.06%
2020/12/29	1.1	41.30	5	41.45	41.35	-4	17,439	-0.02%
2020/12/28	0.3	41.10	10	41.23	41.30	-9.8	17,426	-0.06%
2020/12/25	2	41.10	0	0.00	41.15	2	17,445	0.01%
2020/12/24	21	41.15	0	0.00	41.00	21	17,480	0.12%
2020/12/23	4	40.95	1	41.00	40.95	3	17,482	0.02%
2020/12/22	2	41.35	5	41.30	41.05	-3	17,563	-0.02%
2020/12/21	0	0.00	1	41.55	41.55	-1	17,838	-0.01%
2020/12/18	0	0.00	3	41.28	41.20	-3	17,909	-0.02%
2020/12/17	5	41.15	7	41.41	41.35	-2	17,886	-0.01%
2020/12/16	2.1	41.34	9	41.41	41.55	-6.9	18,034	-0.04%
2020/12/15	10.2	41.18	10	40.99	41.10	0.2	18,107	0.00%
2020/12/14	7	41.79	8.1	41.76	41.80	-1.1	18,052	-0.01%
2020/12/11	16.6	41.99	30.7	41.92	41.95	-14.1	17,874	-0.08%
2020/12/10	2.2	41.29	14.1	41.25	41.45	-11.9	17,252	-0.07%
2020/12/09	0	0.00	5	40.90	41.00	-5	16,918	-0.03%
2020/12/08	12	40.46	22.1	40.67	40.95	-10.1	16,800	-0.06%
2020/12/07	19.1	40.72	5.1	40.75	40.95	13.9	16,625	0.08%
2020/12/04	4	40.54	4	40.46	40.75	0	16,401	0.00%
2020/12/03	10	40.34	0	0.00	40.30	10	16,082	0.06%
2020/12/02	7	40.50	6	40.54	40.50	1	15,847	0.01%
2020/12/01	5	40.41	7	40.61	40.70	-2	15,754	-0.01%
2020/11/30	8	40.83	8	40.96	40.40	0	15,706	0.00%
2020/11/27	1	41.30	0	0.00	41.35	1	15,118	0.01%
2020/11/26	4	41.39	4	41.51	41.50	0	15,129	0.00%
2020/11/25	1.2	41.68	9	41.64	41.45	-7.8	15,243	-0.05%
2020/11/24	0.1	41.60	4.3	41.55	41.50	-4.2	15,216	-0.03%
2020/11/23	10	41.70	4	41.69	41.70	6	15,219	0.04%
2020/11/20	5	41.10	1	41.30	41.30	4	15,158	0.03%
2020/11/19	5	41.57	4	41.49	41.50	1	15,078	0.01%
2020/11/18	2.5	41.72	17	41.71	41.80	-14.5	14,889	-0.10%
2020/11/17	0.9	41.14	34.2	41.34	41.50	-33.3	14,523	-0.23%
2020/11/16	1.1	40.88	7	40.84	40.95	-5.9	14,234	-0.04%
2020/11/13	4.3	40.47	10	40.46	40.55	-5.7	14,240	-0.04%
2020/11/12	8.4	40.51	17	40.78	40.55	-8.7	14,160	-0.06%
2020/11/11	12.7	41.06	50	41.01	41.25	-37.3	13,958	-0.27%
2020/11/10	10.1	40.24	40	40.33	40.40	-29.9	13,287	-0.23%
2020/11/09	8	39.53	4	39.58	39.60	4	12,736	0.03%
2020/11/06	0	0.00	1	39.25	39.30	-1	12,766	-0.01%
2020/11/05	2	39.15	6	39.18	39.20	-4	12,944	-0.03%
2020/11/04	2.3	38.76	3	39.07	39.15	-0.7	13,025	-0.01%
2020/11/03	0	0.00	3.1	38.80	38.90	-3.1	12,916	-0.02%
2020/11/02	3	38.47	4	38.53	38.65	-1	12,939	-0.01%
2020/10/30	2	38.40	0	0.00	38.40	2	12,953	0.02%
2020/10/29	6	38.19	1	38.20	38.15	5	12,795	0.04%
2020/10/28	0	0.00	3	38.45	38.60	-3	12,906	-0.02%
2020/10/27	3	38.67	0	0.00	38.60	3	13,093	0.02%
2020/10/26	3	38.95	3.1	38.92	38.95	-0.1	13,285	0.00%
2020/10/23	1	38.40	1	38.55	38.60	0	13,364	0.00%
2020/10/22	2	38.38	2	38.58	38.50	0	13,557	0.00%
2020/10/21	1	38.40	0	0.00	38.40	1	13,560	0.01%
2020/10/20	1	38.20	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0	0.00	1	38.50	38.40	-1	13,674	-0.01%
2020/10/16	4	38.23	0	0.00	38.15	4	13,761	0.03%
2020/10/15	7	38.27	21	38.30	38.20	-14	13,918	-0.10%
2020/10/14	2	38.70	8	38.74	38.60	-6	13,826	-0.04%
2020/10/13	1	38.40	3	38.48	38.45	-2	13,800	-0.01%
2020/10/12	4	38.51	18	38.61	38.60	-14	13,841	-0.10%
2020/10/08	6	38.42	1	38.40	38.45	5	13,875	0.04%
2020/10/07	1	38.65	1	38.75	38.60	0	13,829	0.00%
2020/10/06	5.5	38.63	20	38.70	38.65	-14.5	13,931	-0.10%
2020/10/05	8	38.47	0	0.00	38.45	8	14,007	0.06%
2020/09/30	14	38.81	0	0.00	38.60	14	14,128	0.10%
2020/09/29	1	38.60	8	38.60	38.70	-7	14,196	-0.05%
2020/09/28	8	38.45	1.2	38.48	38.55	6.8	14,372	0.05%
2020/09/25	5	38.09	4	38.13	38.10	1	14,579	0.01%
2020/09/24	33	38.29	8	38.13	38.00	25	14,574	0.17%
2020/09/23	4.5	38.79	0	0.00	39.00	4.5	14,327	0.03%
2020/09/22	18	38.90	4	38.91	39.00	14	14,432	0.10%
2020/09/21	12	39.25	5	39.35	39.10	7	14,877	0.05%
2020/09/18	13	39.55	0	0.00	39.50	13	14,881	0.09%
2020/09/17	8	39.69	0	0.00	39.65	8	14,810	0.05%
2020/09/16	5	40.04	3	40.12	40.20	2	14,831	0.01%
2020/09/15	2	39.95	6	40.07	40.10	-4	14,830	-0.03%
2020/09/14	2	39.90	10	40.01	40.10	-8	14,989	-0.05%
2020/09/11	3	39.90	14	39.82	39.90	-11	15,115	-0.07%
2020/09/10	1	39.55	3	39.53	39.75	-2	15,285	-0.01%
2020/09/09	33	39.21	1	39.20	39.45	32	15,487	0.21%
2020/09/08	3	39.38	0	0.00	39.55	3	15,642	0.02%
2020/09/07	12	39.41	0.2	39.60	39.35	11.8	15,853	0.07%
2020/09/04	12.2	39.51	1	39.50	39.45	11.2	16,308	0.07%
2020/09/03	2	39.75	4	39.75	39.85	-2	16,380	-0.01%
2020/09/02	22	39.61	0	0.00	39.55	22	16,465	0.13%
2020/09/01	3	39.77	20	39.75	39.85	-17	16,564	-0.10%
2020/08/31	4	39.93	1	40.15	39.85	3	16,599	0.02%
2020/08/28	4	39.98	0	0.00	39.95	4	16,722	0.02%
2020/08/27	3	40.10	1	40.10	40.00	2	17,168	0.01%
2020/08/26	4	40.34	4	40.31	40.55	0	17,279	0.00%
2020/08/25	1	40.40	22	40.40	40.50	-21	17,329	-0.12%
2020/08/24	2.1	39.90	0	0.00	39.90	2.1	17,594	0.01%
2020/08/21	12	39.90	2.3	39.98	39.85	9.7	17,819	0.05%
2020/08/20	19	39.82	13	40.02	39.80	6	17,855	0.03%
2020/08/19	0	0.00	19.1	40.87	40.55	-19.1	17,898	-0.11%
2020/08/18	5	40.46	6	40.47	40.60	-1	17,722	-0.01%
2020/08/17	3	40.33	7	40.69	40.70	-4	17,842	-0.02%
2020/08/14	5	40.36	5	40.36	40.30	0	17,866	0.00%
2020/08/13	0	0.00	7	40.51	40.70	-7	17,963	-0.04%
2020/08/12	0	0.00	19	40.31	40.45	-19	17,944	-0.11%
2020/08/11	9	40.01	27	40.05	39.95	-18	17,791	-0.10%
2020/08/10	4	40.40	19	40.27	40.45	-15	17,663	-0.08%
2020/08/07	11	39.91	0	0.00	39.85	11	17,607	0.06%
2020/08/06	1	40.00	4	40.10	40.20	-3	17,597	-0.02%
2020/08/05	3	39.78	5.1	39.85	39.85	-2.1	17,608	-0.01%
2020/08/04	1	39.55	0	0.00	39.80	1	17,688	0.01%
2020/08/03	12	39.42	0	0.00	39.25	12	17,735	0.07%
2020/07/31	14	39.69	0	0.00	39.60	14	17,563	0.08%
2020/07/30	28	39.84	4.2	40.25	40.10	23.8	17,425	0.14%
2020/07/29	8	40.02	10	40.07	40.10	-2	17,321	-0.01%
2020/07/28	8	39.71	4	39.78	39.65	4	17,566	0.02%
2020/07/27	10.4	40.02	22.1	40.10	39.75	-11.8	17,939	-0.07%
2020/07/24	5	40.16	5	40.20	40.10	0	18,009	0.00%
2020/07/23	8	40.44	3	40.40	40.35	5	17,974	0.03%
2020/07/22	12	40.58	5	40.66	40.65	7	18,028	0.04%
2020/07/21	7	40.54	0	0.00	40.40	7	17,927	0.04%
2020/07/20	1	40.45	4.4	40.49	40.40	-3.4	17,759	-0.02%
2020/07/17	4	40.53	1	40.65	40.50	3	17,823	0.02%
2020/07/16	11	40.65	0	40.60	40.55	11	17,975	0.06%
2020/07/15	1	40.70	48	40.75	40.65	-47	17,924	-0.26%
2020/07/14	3	40.75	4	40.74	40.70	-1	18,075	-0.01%
2020/07/13	2	40.75	16	40.68	40.95	-14	18,211	-0.08%
2020/07/10	13	40.38	22	40.44	40.25	-9	18,277	-0.05%
2020/07/09	21.9	40.77	42	41.04	40.60	-20.2	18,417	-0.11%
2020/07/08	3	40.82	0	0.00	40.95	3	18,388	0.02%
2020/07/07	6.1	41.13	44	41.00	40.95	-37.9	18,681	-0.20%
2020/07/06	7	41.11	25	40.86	41.25	-18	18,613	-0.10%
2020/07/03	9	40.70	22	40.56	40.75	-13	18,579	-0.07%
2020/07/02	4.5	40.35	4	40.40	40.30	0.5	18,729	0.00%
2020/07/01	23	40.33	1	40.35	40.35	22	18,993	0.12%
2020/06/30	30.9	41.95	78	41.98	41.85	-47.1	18,782	-0.25%
2020/06/29	11	41.94	6	41.90	41.90	5	18,456	0.03%
2020/06/24	3	42.22	3	42.28	42.20	0	18,341	0.00%
2020/06/23	23	42.03	4	42.14	42.30	19	18,481	0.10%
2020/06/22	5	42.02	0	0.00	42.10	5	18,405	0.03%
2020/06/19	50	42.05	3	42.05	42.10	47	18,574	0.25%
2020/06/18	2	41.90	20	42.09	42.15	-18	18,626	-0.10%
2020/06/17	2	42.00	8	42.06	42.20	-6	18,642	-0.03%
2020/06/16	2	41.55	9	41.78	41.90	-7	19,027	-0.04%
2020/06/15	8	41.44	1.2	40.94	40.90	6.8	19,490	0.03%
2020/06/12	3	40.52	32	40.65	40.70	-29	19,726	-0.15%
2020/06/11	9.1	41.54	15.1	41.91	41.00	-6	20,145	-0.03%
2020/06/10	8.5	42.27	4	42.26	42.35	4.5	20,108	0.02%
2020/06/09	1	41.85	8	41.99	42.00	-7	20,714	-0.03%
2020/06/08	1	41.70	16	41.85	41.90	-15	21,246	-0.07%
2020/06/05	1	41.60	3	41.63	41.60	-2	21,311	-0.01%
2020/06/04	5	41.51	1	41.45	41.55	4	21,536	0.02%
2020/06/03	0	0.00	11	41.08	41.40	-11	21,897	-0.05%
2020/06/02	0	0.00	2	40.40	40.35	-2	21,748	-0.01%
2020/06/01	1	40.20	13	40.39	40.25	-12	21,626	-0.06%
2020/05/29	0	0.00	2	39.90	40.05	-2	21,638	-0.01%
2020/05/28	12	39.88	2	39.88	39.50	10	21,492	0.05%
2020/05/27	1	40.10	2	40.25	40.15	-1	21,928	0.00%
2020/05/26	1	39.90	29	40.00	39.90	-28	22,372	-0.13%
2020/05/25	2	39.05	1	39.15	39.15	1	22,190	0.00%
2020/05/22	38	39.50	0	0.00	39.25	38	22,264	0.17%
2020/05/21	1	39.65	4	39.81	39.95	-3	22,347	-0.01%
2020/05/20	1	39.70	16	39.71	39.65	-15	22,296	-0.07%
2020/05/19	7	39.47	19	39.49	39.45	-12	22,238	-0.05%
2020/05/18	2	39.00	2	39.05	39.00	0	22,156	0.00%
2020/05/15	4	38.99	0	0.00	39.05	4	22,160	0.02%
2020/05/14	2	39.20	0	0.00	39.15	2	22,118	0.01%
2020/05/13	15	39.41	52	39.48	39.55	-37	22,045	-0.17%
2020/05/12	4	39.43	2	39.58	39.60	2	22,039	0.01%
2020/05/11	0	0.00	7	39.79	39.60	-7	22,106	-0.03%
2020/05/08	31	39.24	15	39.25	39.25	16	22,176	0.07%
2020/05/07	2	38.83	12	39.01	38.85	-10	22,167	-0.05%
2020/05/06	6	38.73	1	38.85	38.80	5	22,195	0.02%
2020/05/05	3	39.00	11	39.00	38.90	-8	22,223	-0.04%
2020/05/04	14	38.89	1	38.95	38.80	13	22,279	0.06%
2020/04/30	8	39.66	22.1	39.60	39.90	-14.1	22,046	-0.06%
2020/04/29	2	38.45	31	38.60	38.45	-29	21,797	-0.13%
2020/04/28	2	38.15	7	38.02	38.00	-5	21,841	-0.02%
2020/04/27	10	38.00	16	37.90	38.00	-6	22,663	-0.03%
2020/04/23	9	37.23	14	37.39	37.25	-5	22,786	-0.02%
2020/04/22	11	37.15	8	36.60	37.20	3	22,804	0.01%
2020/04/21	10	37.10	7	37.08	37.00	3	22,784	0.01%
2020/04/20	5	38.14	7.1	38.04	38.00	-2.1	22,772	-0.01%
2020/04/17	6.8	38.30	38	38.44	38.20	-31.2	23,025	-0.14%
2020/04/16	27	37.73	4	37.65	37.80	23	22,915	0.10%
2020/04/15	14	38.18	5	38.25	38.30	9	22,791	0.04%
2020/04/14	4	37.80	51	37.98	38.00	-47	22,766	-0.21%
2020/04/13	37	37.69	22	37.41	37.40	15	22,579	0.07%
2020/04/10	66.1	37.25	22	37.55	37.80	44.1	22,597	0.20%
2020/04/09	36	36.19	11.3	36.23	36.20	24.7	22,305	0.11%
2020/04/08	8	35.70	26	35.62	35.75	-18	22,189	-0.08%
2020/04/07	63	35.10	34	35.34	35.35	29	21,984	0.13%
2020/04/06	30	35.15	28	35.56	35.05	2	21,787	0.01%
2020/04/01	28	35.33	31	35.48	35.25	-3	21,471	-0.01%
2020/03/31	65	35.44	0	0.00	35.30	65	21,392	0.30%
2020/03/30	12	35.51	15	35.66	35.80	-3	21,116	-0.01%
2020/03/27	21	35.79	16	35.86	35.80	5	20,967	0.02%
2020/03/26	15	35.22	15	35.38	35.25	0	20,711	0.00%
2020/03/25	24	35.35	83	35.53	35.30	-59	20,728	-0.28%
2020/03/24	77	35.16	31	35.07	34.65	46	20,552	0.22%
2020/03/23	6	34.18	4	34.50	34.15	2	20,477	0.01%
2020/03/20	15	35.14	35	35.25	35.10	-20	20,413	-0.10%
2020/03/19	23.1	33.97	58	33.97	34.00	-34.9	19,997	-0.17%
2020/03/18	28	34.84	6.1	35.00	34.65	21.9	19,782	0.11%
2020/03/17	23	34.89	28	35.02	35.00	-5	19,559	-0.03%
2020/03/16	17	35.99	26	36.38	35.80	-9	19,289	-0.05%
2020/03/13	29	35.76	55	35.65	37.00	-26	18,926	-0.14%
2020/03/12	87	37.90	36	37.75	37.50	51	18,171	0.28%
2020/03/11	11	38.91	1	39.05	38.60	10	17,595	0.06%
2020/03/10	11	39.06	94	38.74	39.00	-83	17,509	-0.47%
2020/03/09	118	38.79	49	38.44	38.55	69	17,666	0.39%	大買/
2020/03/06	52	39.57	20	39.60	39.50	32	16,962	0.19%
2020/03/05	2	40.10	6	40.13	40.15	-4	16,604	-0.02%
2020/03/04	17	39.77	6	39.76	39.75	11	16,734	0.07%
2020/03/03	12	39.86	1	39.95	39.80	11	16,625	0.07%
2020/03/02	70	39.45	49.9	39.57	39.50	20.1	16,401	0.12%
2020/02/27	38	40.18	3.4	40.10	40.05	34.6	16,358	0.21%
2020/02/26	14	40.38	19	40.57	40.65	-5	15,944	-0.03%
2020/02/25	7	40.63	2	40.73	40.70	5	15,823	0.03%
2020/02/24	37	40.89	13	40.88	40.85	24	15,822	0.15%
2020/02/21	8	41.36	1	41.35	41.30	7	15,705	0.04%
2020/02/20	25	41.75	0	0.00	41.60	25	15,756	0.16%
2020/02/19	9	41.45	21	41.70	41.75	-12	15,831	-0.08%
2020/02/18	11	41.24	1	41.50	41.50	10	15,879	0.06%
2020/02/17	16	41.35	46.7	41.38	41.40	-30.7	15,918	-0.19%
2020/02/14	2	41.58	0	0.00	41.65	2	15,980	0.01%
2020/02/13	16	41.72	3	41.65	41.60	13	16,248	0.08%
2020/02/12	1	41.80	6	41.93	41.80	-5	16,482	-0.03%
2020/02/11	3	41.57	50	41.60	41.65	-47	16,604	-0.28%
2020/02/10	2	40.85	1	40.90	40.90	1	17,085	0.01%
2020/02/07	20	41.07	4	41.01	41.05	16	18,245	0.09%
2020/02/06	14	41.33	5	41.33	41.50	9	18,469	0.05%
2020/02/05	6.7	40.59	2	40.85	40.95	4.7	18,523	0.03%
2020/02/04	5	40.47	12	40.75	40.70	-7	18,629	-0.04%
2020/02/03	25	39.88	48	40.09	40.20	-23	18,821	-0.12%
2020/01/31	36	40.75	21	40.88	40.65	15	18,706	0.08%
2020/01/30	135	40.88	212	41.74	40.60	-77	18,516	-0.42%	大買/大賣/
2020/01/20	15.8	43.08	4.1	43.09	43.10	11.7	17,715	0.07%
2020/01/17	2	42.98	46	42.95	43.10	-44	17,677	-0.25%
2020/01/16	1	42.85	26	42.95	42.95	-25	17,637	-0.14%
2020/01/15	6	42.79	20	43.00	42.90	-14	17,693	-0.08%
2020/01/14	21	42.78	65	42.89	42.85	-44	17,768	-0.25%
2020/01/13	18	42.61	4	42.75	42.85	14	17,602	0.08%
2020/01/10	6	42.02	0	0.00	42.05	6	17,528	0.03%
2020/01/09	0	0.00	15.5	41.90	42.00	-15.5	17,525	-0.09%
2020/01/08	21.1	41.84	19	41.84	41.80	2.1	17,684	0.01%
2020/01/07	5	42.15	1.1	42.25	42.20	3.9	17,626	0.02%
2020/01/06	7	42.31	3	42.30	42.25	4	17,702	0.02%
2020/01/03	8	42.73	2	42.73	42.80	6	17,577	0.03%
2020/01/02	7	42.60	0	0.00	42.55	7	17,567	0.04%
2019/12/31	4	42.56	2	42.60	42.55	2	17,551	0.01%
2019/12/30	1	42.65	1	42.60	42.70	0	17,595	0.00%
2019/12/26	2	42.65	0	0.00	42.65	2	17,649	0.01%
2019/12/25	1	42.60	11	42.60	42.60	-10	17,752	-0.06%
2019/12/24	4	42.75	2	42.78	42.65	2	17,858	0.01%
2019/12/23	1	42.65	4	42.80	42.80	-3	17,963	-0.02%
2019/12/20	6	42.75	5	42.69	42.80	1	17,985	0.01%
2019/12/19	8	42.73	2.2	42.95	42.70	5.8	17,911	0.03%
2019/12/18	20	42.79	4	42.91	43.00	16	17,810	0.09%
2019/12/17	30	42.84	28	42.75	42.95	2	17,822	0.01%
2019/12/16	9	42.94	17.3	42.79	42.90	-8.3	17,741	-0.05%
2019/12/13	77	42.81	19	42.81	42.90	58	17,562	0.33%
2019/12/12	10	42.50	23.4	42.48	42.45	-13.4	17,156	-0.08%
2019/12/11	1	41.85	27.8	42.27	42.40	-26.8	16,948	-0.16%
2019/12/10	31	41.47	74	41.60	41.70	-43	16,686	-0.26%
2019/12/09	7	41.27	20.5	41.27	41.30	-13.5	16,725	-0.08%
2019/12/06	43	41.24	4	41.24	41.25	39	16,803	0.23%
2019/12/05	40.4	41.47	17.1	41.48	41.50	23.3	16,719	0.14%
2019/12/04	53.3	41.28	52	41.28	41.30	1.3	16,638	0.01%
2019/12/03	2.3	41.76	8	41.80	41.75	-5.7	16,293	-0.04%
2019/12/02	25	41.61	10	41.68	41.65	15	16,325	0.09%
2019/11/29	24	41.88	14	42.00	41.70	10	16,305	0.06%
2019/11/28	0	0.00	3	42.32	42.35	-3	16,108	-0.02%
2019/11/27	2	42.30	1	42.15	42.30	1	16,237	0.01%
2019/11/26	12	42.16	9	42.44	42.00	3	16,257	0.02%
2019/11/25	1	42.45	2	42.48	42.50	-1	15,681	-0.01%
2019/11/22	0	0.00	2	42.30	42.40	-2	15,745	-0.01%
2019/11/21	3	42.00	9	42.03	42.05	-6	15,785	-0.04%
2019/11/20	2	42.30	4	42.29	42.30	-2	15,725	-0.01%
2019/11/19	3	42.37	6.1	42.68	42.70	-3.1	15,676	-0.02%
2019/11/18	5	42.75	0	0.00	42.75	5	15,622	0.03%
2019/11/15	12	42.43	4	42.50	42.55	8	15,615	0.05%
2019/11/14	11	42.34	3	42.20	42.15	8	15,650	0.05%
2019/11/13	2	42.45	2	42.50	42.35	0	16,314	0.00%
2019/11/12	13	42.85	15	42.83	42.80	-2	16,422	-0.01%
2019/11/11	2	42.25	73	42.52	42.25	-71	16,218	-0.44%
2019/11/08	7	42.76	23	42.69	42.70	-16	16,126	-0.10%
2019/11/07	39	43.22	63	43.21	42.90	-24	15,987	-0.15%
2019/11/06	23.1	42.58	131	42.62	43.00	-107.9	15,346	-0.70%	大賣/鉅額交易
2019/11/05	30	41.26	4	41.30	41.45	26	14,376	0.18%
2019/11/04	11	40.61	1	40.85	40.95	10	14,252	0.07%
2019/11/01	33	40.23	2	40.35	40.10	31	14,271	0.22%
2019/10/31	36.2	40.64	0	0.00	40.30	36.2	14,303	0.25%
2019/10/30	29	40.88	0	0.00	40.85	29	14,093	0.21%
2019/10/29	0	0.00	15	41.12	41.15	-15	14,014	-0.11%
2019/10/28	4	41.03	0	0.00	41.00	4	13,915	0.03%
2019/10/25	13	41.06	3	41.17	41.00	10	13,828	0.07%
2019/10/24	7	41.02	6	41.02	41.15	1	13,751	0.01%
2019/10/23	23	41.08	1	41.10	40.95	22	13,685	0.16%
2019/10/22	3	41.33	4	41.45	41.50	-1	13,627	-0.01%
2019/10/21	3	41.20	4	41.25	41.30	-1	13,518	-0.01%
2019/10/18	0	0.00	3	41.08	41.30	-3	13,581	-0.02%
2019/10/17	0	0.00	2	41.08	41.30	-2	13,439	-0.01%
2019/10/16	0	0.00	18	40.86	41.10	-18	13,435	-0.13%
2019/10/15	14	40.66	0	0.00	40.55	14	13,414	0.10%
2019/10/14	15	40.69	6	40.70	40.65	9	13,459	0.07%
2019/10/09	1	40.55	1	40.55	40.55	0	13,440	0.00%
2019/10/08	6	40.54	17	40.71	40.50	-11	13,540	-0.08%
2019/10/07	18	40.48	2	40.60	40.40	16	13,502	0.12%
2019/10/04	0	0.00	9	40.41	40.60	-9	13,625	-0.07%
2019/10/03	34	40.34	5	40.35	40.30	29	13,615	0.21%
2019/10/02	2.4	40.95	16	41.00	40.90	-13.6	13,633	-0.10%
2019/09/27	5	41.08	1	41.05	40.90	4	13,616	0.03%
2019/09/26	3	41.37	12	41.55	41.20	-9	13,673	-0.07%
2019/09/25	1	41.20	1	41.45	41.45	0	13,724	0.00%
2019/09/24	0	0.00	8	41.39	41.60	-8	14,042	-0.06%
2019/09/23	3	41.20	11	41.30	41.15	-8	14,358	-0.06%
2019/09/20	0	0.00	2	41.65	41.55	-2	14,704	-0.01%
2019/09/19	0	0.00	3	41.85	41.85	-3	14,570	-0.02%
2019/09/18	2.1	41.65	0	0.00	41.75	2.1	14,537	0.01%
2019/09/16	1	41.50	1	41.55	41.55	0	14,558	0.00%
2019/09/12	1	41.50	11	41.52	41.50	-10	14,586	-0.07%
2019/09/11	11	41.35	9	41.38	41.40	2	14,658	0.01%
2019/09/10	57	41.31	2	41.30	41.40	55	14,594	0.38%
2019/09/09	12.4	40.90	7	40.91	40.95	5.4	14,497	0.04%
2019/09/06	2	40.35	2	40.50	40.80	0	14,462	0.00%
2019/09/05	4	40.36	30	40.35	40.50	-26	14,418	-0.18%
2019/09/04	3	40.00	17	39.98	39.95	-14	14,295	-0.10%
2019/09/03	8	39.98	0	0.00	39.80	8	14,539	0.06%
2019/09/02	3	40.08	1	40.05	39.95	2	14,675	0.01%
2019/08/30	0	0.00	5	39.93	40.15	-5	14,765	-0.03%
2019/08/29	17	39.59	2	39.55	39.50	15	14,673	0.10%
2019/08/28	0	0.00	13	39.92	39.95	-13	14,763	-0.09%
2019/08/27	0.1	39.80	4	39.78	39.75	-3.9	14,766	-0.03%
2019/08/26	23	39.37	4	39.48	39.50	19	14,823	0.13%
2019/08/23	6	39.83	7	39.81	39.85	-1	14,870	-0.01%
2019/08/22	5	39.45	4	39.63	39.45	1	14,954	0.01%
2019/08/21	9	39.59	3	39.68	39.50	6	16,263	0.04%
2019/08/20	11	39.84	7	39.84	39.70	4	16,260	0.02%
2019/08/19	2	39.85	4	40.01	40.00	-2	16,339	-0.01%
2019/08/16	30	39.10	24	39.27	39.55	6	16,312	0.04%
2019/08/15	20	39.40	8	39.43	39.35	12	15,763	0.08%
2019/08/14	9	39.84	2	39.83	39.75	7	15,935	0.04%
2019/08/13	22	39.89	6	39.91	39.80	16	16,024	0.10%
2019/08/12	12	40.08	2	40.10	40.00	10	16,218	0.06%
2019/08/08	8	39.99	5	39.98	39.95	3	16,545	0.02%
2019/08/07	25	39.79	1	39.80	39.80	24	16,841	0.14%
2019/08/06	32	39.45	12	39.64	39.90	20	17,733	0.11%
2019/08/05	72	39.98	2	40.00	39.95	70	18,089	0.39%
2019/08/02	26	40.07	1	40.15	40.10	25	18,151	0.14%
2019/08/01	13	40.51	1	40.60	40.50	12	18,301	0.07%
2019/07/31	36	40.97	1	40.90	40.80	35	18,319	0.19%
2019/07/30	3	41.12	12	41.15	41.10	-9	18,294	-0.05%
2019/07/29	5	41.20	2	41.20	41.20	3	18,573	0.02%
2019/07/26	2	41.20	1	41.15	41.15	1	18,848	0.01%
2019/07/25	6	41.20	0	0.00	41.20	6	19,265	0.03%
2019/07/24	27	41.24	0	0.00	41.15	27	19,348	0.14%
2019/07/23	4	41.24	3	41.27	41.20	1	19,390	0.01%
2019/07/22	10	41.18	0	0.00	41.40	10	19,369	0.05%
2019/07/19	33	41.20	1	41.30	41.05	32	19,374	0.17%
2019/07/18	13	41.19	1	41.20	41.10	12	19,312	0.06%
2019/07/17	11	41.34	47	41.40	41.30	-36	19,217	-0.19%
2019/07/16	11	41.55	0	0.00	41.55	11	18,975	0.06%
2019/07/15	13	41.63	2	41.70	41.65	11	18,852	0.06%
2019/07/12	26	41.69	5	41.90	41.60	21	18,882	0.11%
2019/07/11	6	41.97	3	41.98	41.95	3	18,952	0.02%
2019/07/10	2	41.95	13	42.00	42.20	-11	19,114	-0.06%
2019/07/09	6	41.80	8	41.75	41.85	-2	19,150	-0.01%
2019/07/08	14	41.97	0	0.00	41.95	14	19,251	0.07%
2019/07/05	3	42.43	6	42.48	42.35	-3	19,420	-0.02%
2019/07/04	7	42.54	31	42.60	42.50	-24	19,631	-0.12%
2019/07/03	11	42.31	9	42.42	42.25	2	19,901	0.01%
2019/07/02	18	42.55	1	42.70	42.65	17	20,241	0.08%
2019/07/01	35	42.03	30	42.04	42.70	5	20,202	0.02%
2019/06/28	52	43.16	23	43.21	43.00	29	19,887	0.15%
2019/06/27	9	43.10	9	43.14	43.20	0	19,625	0.00%
2019/06/26	9	42.76	13.6	42.78	42.75	-4.6	19,534	-0.02%
2019/06/25	0	0.00	33	42.65	42.60	-33	19,924	-0.17%
2019/06/24	4	42.30	17	42.47	42.55	-13	20,254	-0.06%
2019/06/21	15	42.36	14	42.44	42.30	1	20,370	0.00%
2019/06/20	2.5	42.53	8	42.57	42.55	-5.5	20,422	-0.03%
2019/06/19	1	42.45	24	42.36	42.55	-23	20,644	-0.11%
2019/06/18	7	42.02	28	42.06	42.20	-21	20,557	-0.10%
2019/06/17	0	0.00	3	41.90	41.65	-3	20,707	-0.01%
2019/06/14	18	41.33	0	0.00	41.30	18	21,035	0.09%
2019/06/13	5	41.61	9	41.48	41.65	-4	21,109	-0.02%
2019/06/12	22	41.89	3	42.00	41.90	19	21,261	0.09%
2019/06/11	15	41.69	54	41.83	42.10	-39	21,226	-0.18%
2019/06/10	17	41.28	18	41.31	41.35	-1	20,962	0.00%
2019/06/06	25	40.78	1	40.65	40.75	24	20,938	0.11%
2019/06/05	20	41.34	7	41.25	41.10	13	20,946	0.06%
2019/06/04	41	41.42	9	41.48	41.45	32	20,924	0.15%
2019/06/03	1	40.70	8	40.84	41.05	-7	20,926	-0.03%
2019/05/31	29	40.80	2	41.05	40.80	27	20,935	0.13%
2019/05/30	3	40.35	1	40.55	40.50	2	20,823	0.01%
2019/05/29	3	40.35	0	0.00	40.30	3	21,156	0.01%
2019/05/28	20	40.68	2	40.83	40.35	18	21,292	0.08%
2019/05/27	3	40.67	7.1	40.93	40.75	-4.1	20,084	-0.02%
2019/05/24	16.4	40.74	0	0.00	40.60	16.4	20,117	0.08%
2019/05/23	8	40.88	2	41.00	41.00	6	20,017	0.03%
2019/05/22	8	41.18	6	41.17	41.15	2	20,047	0.01%
2019/05/21	44	40.90	39	41.04	41.50	5	20,045	0.02%
2019/05/20	9	40.22	6	40.25	40.20	3	19,732	0.02%
2019/05/17	38	40.12	13	40.19	40.00	25	19,779	0.13%
2019/05/16	33	40.33	2	40.90	40.00	31	19,523	0.16%
2019/05/15	23	40.97	9	41.14	40.95	14	19,277	0.07%
2019/05/14	55	40.39	6	40.55	40.45	49	19,168	0.26%
2019/05/13	49	42.18	16	42.07	41.95	33	18,279	0.18%
2019/05/10	27	43.34	12	43.30	43.20	15	17,969	0.08%
2019/05/09	62	43.84	4	43.61	43.50	58	18,064	0.32%
2019/05/08	18	44.07	2	44.05	44.05	16	17,820	0.09%
2019/05/07	18.4	44.41	3	44.35	44.35	15.4	17,976	0.09%
2019/05/06	15	44.39	42	44.40	44.50	-27	18,096	-0.15%
2019/05/03	18	45.51	20	45.53	45.45	-2	17,979	-0.01%
2019/05/02	12	45.43	52	45.26	45.65	-40	17,838	-0.22%
2019/04/30	1	44.55	12	44.71	44.70	-11	17,602	-0.06%
2019/04/29	5	44.64	4.1	44.64	44.60	0.9	17,665	0.01%
2019/04/26	3	44.37	34	44.40	44.50	-31	17,852	-0.17%
2019/04/25	3	44.48	14	44.49	44.35	-11	18,088	-0.06%
2019/04/24	5.3	44.33	18	44.46	44.30	-12.7	18,414	-0.07%
2019/04/23	12	44.35	1	44.40	44.35	11	18,909	0.06%
2019/04/22	7	44.38	2	44.45	44.35	5	19,135	0.03%
2019/04/19	11	44.38	22	44.41	44.35	-11	19,298	-0.06%
2019/04/18	11	44.11	15	44.19	44.20	-4	19,368	-0.02%
2019/04/17	15.4	44.10	7	44.14	44.10	8.4	19,526	0.04%
2019/04/16	17.2	44.05	3	44.10	44.10	14.2	19,348	0.07%
2019/04/15	8	44.28	0	0.00	44.15	8	19,302	0.04%
2019/04/12	29	44.15	1	44.15	44.10	28	19,307	0.15%
2019/04/11	35	44.42	0	0.00	44.15	35	19,349	0.18%
2019/04/10	27	44.21	2	44.20	44.20	25	19,157	0.13%
2019/04/09	10	44.28	0	0.00	44.30	10	18,921	0.05%
2019/04/08	53	44.34	0	0.00	44.30	53	18,599	0.28%
2019/04/03	2	44.80	3	44.85	44.80	-1	18,081	-0.01%
2019/04/02	0.2	44.80	2	44.93	44.80	-1.8	18,020	-0.01%
2019/04/01	59.5	44.73	34	44.79	44.50	25.5	18,047	0.14%
2019/03/29	5	44.61	5	44.34	44.95	0	17,832	0.00%
2019/03/28	75.2	44.08	6	44.11	44.00	69.2	17,709	0.39%
2019/03/27	44	44.58	2	44.63	44.50	42	17,366	0.24%
2019/03/26	5	45.44	0	0.00	45.25	5	17,108	0.03%
2019/03/25	56	45.43	4	45.41	45.40	52	17,067	0.30%
2019/03/22	18	46.32	11	46.31	46.20	7	16,893	0.04%
2019/03/21	35.9	46.76	8	46.69	46.75	27.9	16,784	0.17%
2019/03/20	13	46.84	45	46.95	46.95	-32	16,780	-0.19%
2019/03/19	13	46.53	4	46.39	46.65	9	16,896	0.05%
2019/03/18	6	45.64	7	45.59	45.80	-1	16,574	-0.01%
2019/03/15	1	45.30	23	45.30	45.45	-22	16,518	-0.13%
2019/03/14	9	45.22	1	45.20	45.10	8	16,273	0.05%
2019/03/13	3	45.03	3	45.13	45.15	0	16,385	0.00%
2019/03/12	1.2	45.04	0	0.00	45.00	1.2	16,479	0.01%
2019/03/11	3	44.40	9	44.53	44.40	-6	16,510	-0.04%
2019/03/08	8	44.51	0	0.00	44.45	8	16,503	0.05%
2019/03/07	27	44.76	1	44.60	44.65	26	16,730	0.16%
2019/03/06	5	44.80	7	44.98	44.95	-2	16,792	-0.01%
2019/03/05	8	44.70	1	44.95	44.60	7	17,051	0.04%
2019/03/04	23	44.15	10	44.80	44.90	13	17,057	0.08%
2019/02/27	25.4	45.13	23	45.07	45.30	2.4	16,897	0.01%
2019/02/26	1	45.50	11	45.60	45.50	-10	16,689	-0.06%
2019/02/25	9	45.51	5	45.49	45.55	4	16,530	0.02%
2019/02/22	12	45.25	2	45.33	45.40	10	16,537	0.06%
2019/02/21	7	45.08	6	45.38	45.40	1	16,449	0.01%
2019/02/20	7	45.04	2	45.05	45.15	5	16,347	0.03%
2019/02/19	4	44.60	2	44.60	44.60	2	16,200	0.01%
2019/02/18	6	44.45	10	44.53	44.40	-4	16,200	-0.02%
2019/02/15	3.3	44.55	4	44.33	44.20	-0.8	15,981	0.00%
2019/02/14	18	44.49	12	44.58	44.55	6	15,903	0.04%
2019/02/13	22	44.03	3	44.15	44.30	19	15,657	0.12%
2019/02/12	2	44.03	4	43.94	43.90	-2	15,578	-0.01%
2019/02/11	9.3	43.75	1	44.00	43.55	8.3	15,524	0.05%
2019/01/30	5	43.71	0	0.00	43.60	5	15,374	0.03%
2019/01/29	5	43.71	6	43.83	43.90	-1	15,060	-0.01%
2019/01/28	15	43.54	3	43.55	43.80	12	14,887	0.08%
2019/01/25	13	43.59	4	43.68	43.50	9	14,644	0.06%
2019/01/24	2	43.68	0	0.00	43.55	2	14,477	0.01%
2019/01/23	20.1	43.82	2	43.95	43.75	18.1	14,456	0.13%
2019/01/22	4	44.05	15	44.09	44.20	-11	14,399	-0.08%
2019/01/21	7	43.78	10	43.91	43.80	-3	14,376	-0.02%
2019/01/18	13	43.53	3	43.70	43.50	10	14,615	0.07%
2019/01/17	14	43.73	1	43.80	43.80	13	14,497	0.09%
2019/01/16	14	43.47	2	43.45	43.60	12	14,322	0.08%
2019/01/15	15	43.85	3	43.70	43.75	12	14,030	0.09%
2019/01/14	29	44.47	0	0.00	44.40	29	13,493	0.21%
2019/01/11	5	45.84	1	45.95	45.55	4	13,412	0.03%
2019/01/10	2	45.95	0	0.00	45.85	2	13,374	0.01%
2019/01/09	0	0.00	6	45.95	45.95	-6	13,385	-0.04%
2019/01/08	0	0.00	1	45.40	45.15	-1	13,203	-0.01%
2019/01/07	3	45.03	0	0.00	45.20	3	13,425	0.02%
2019/01/04	8	44.58	1	44.80	44.55	7	13,467	0.05%
2019/01/03	8.3	45.49	0	0.00	45.15	8.3	13,852	0.06%
2019/01/02	60	45.98	0	0.00	45.90	60	13,837	0.43%
2018/12/28	2	46.73	1	46.85	47.00	1	13,810	0.01%
2018/12/27	1	46.30	6	46.50	46.70	-5	14,054	-0.04%
2018/12/26	2	46.03	0	0.00	46.00	2	14,215	0.01%
2018/12/25	6	45.99	1	46.00	46.00	5	14,341	0.03%
2018/12/24	13.3	46.35	0	0.00	46.50	13.3	14,365	0.09%
2018/12/22	6	46.90	0	0.00	46.85	6	14,281	0.04%
2018/12/21	3	46.85	0	0.00	46.95	3	14,474	0.02%
2018/12/20	8	47.02	0	0.00	47.00	8	14,426	0.06%
2018/12/19	5	47.03	0	0.00	47.25	5	14,318	0.03%
2018/12/18	7	47.22	0	0.00	47.20	7	14,270	0.05%
2018/12/17	2	47.55	10	47.75	47.70	-8	14,372	-0.06%
2018/12/14	11	47.60	1	47.60	47.55	10	14,530	0.07%
2018/12/13	0.2	48.25	11	47.90	48.25	-10.8	14,376	-0.08%
2018/12/12	25	47.41	2	47.95	47.50	23	14,310	0.16%
2018/12/11	4	47.53	1	47.50	47.60	3	13,953	0.02%
2018/12/10	15	47.59	0	0.00	47.60	15	13,959	0.11%
2018/12/07	5	48.06	0	0.00	48.15	5	13,964	0.04%
2018/12/06	65	48.06	5	48.37	48.25	60	14,017	0.43%
2018/12/05	23.3	48.37	1	48.35	48.40	22.3	14,099	0.16%
2018/12/04	4	48.69	0	0.00	48.95	4	14,067	0.03%
2018/12/03	1	49.15	3	49.15	49.10	-2	13,952	-0.01%
2018/11/30	4	48.61	3	48.90	48.55	1	13,946	0.01%
2018/11/29	4	48.84	0	0.00	48.55	4	13,686	0.03%
2018/11/28	8.3	48.77	1	48.70	48.80	7.3	13,485	0.05%
2018/11/27	2	49.08	0	0.00	49.05	2	13,178	0.02%
2018/11/26	3	49.73	0	0.00	49.55	3	13,145	0.02%
2018/11/23	40	49.95	0	0.00	49.95	40	12,886	0.31%
2018/11/19	19	51.00	21	50.82	51.00	-2	12,871	-0.02%
2018/11/16	2	50.60	2	50.70	50.70	0	12,855	0.00%
2018/11/15	7	50.40	12	50.74	50.80	-5	12,870	-0.04%
2018/11/14	10	50.40	16	50.39	50.40	-6	12,904	-0.05%
2018/11/13	4	50.08	2	50.10	50.20	2	13,066	0.02%
2018/11/12	13	50.62	15	50.81	50.80	-2	13,061	-0.02%
2018/11/08	0	0.00	44	50.97	50.90	-44	13,006	-0.34%
2018/11/07	0	0.00	6	49.81	50.10	-6	12,859	-0.05%
2018/11/02	0	0.00	35	49.07	49.50	-35	12,818	-0.27%
2018/11/01	3	48.73	11	48.75	48.75	-8	12,752	-0.06%
2018/10/31	2	48.80	1	48.80	49.00	1	12,645	0.01%
2018/10/30	0	0.00	3	48.10	48.35	-3	12,477	-0.02%
2018/10/29	0	0.00	2	47.45	47.50	-2	12,456	-0.02%
2018/10/26	47.4	47.56	0	0.00	47.40	47.4	12,309	0.39%
2018/10/25	4	48.76	2	48.75	48.70	2	11,924	0.02%
2018/10/24	0	0.00	1	49.05	49.75	-1	11,850	-0.01%
2018/10/23	51	49.33	0	0.00	49.30	51	11,784	0.43%
2018/10/22	3	50.13	0	0.00	50.30	3	11,644	0.03%
2018/10/19	1.6	49.86	2	50.15	50.30	-0.4	11,770	0.00%
2018/10/18	2	49.90	0	0.00	50.00	2	11,657	0.02%
2018/10/17	3	50.10	4	50.70	50.00	-1	11,627	-0.01%
2018/10/16	1	50.00	25	49.95	50.40	-24	11,549	-0.21%
2018/10/15	2	49.85	0	0.00	50.00	2	11,464	0.02%
2018/10/12	25	49.54	10.8	49.75	50.60	14.2	11,252	0.13%
2018/10/11	76	50.55	1	50.70	50.10	75	11,086	0.68%
2018/10/09	2	52.65	92	52.66	52.40	-90	10,544	-0.85%
2018/10/08	0	0.00	10	51.60	51.90	-10	10,391	-0.10%
2018/10/05	13	51.13	2	51.25	51.20	11	10,408	0.11%
2018/10/04	4	51.65	0	0.00	51.70	4	10,304	0.04%
2018/10/03	2	52.15	0	0.00	52.20	2	10,291	0.02%
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	1	52.80	0	0.00	52.50	1	10,506	0.01%
2018/09/27	6	52.50	7	52.91	52.80	-1	10,592	-0.01%
2018/09/26	6	52.40	13	52.95	53.00	-7	10,649	-0.07%
2018/09/25	36	52.88	22	53.18	52.80	14	10,913	0.13%
2018/09/21	0	0.00	9	52.73	52.90	-9	10,960	-0.08%
2018/09/20	0	0.00	49	52.19	52.20	-49	10,889	-0.45%
2018/09/19	0.4	51.30	8	51.40	51.40	-7.6	10,842	-0.07%
2018/09/18	14.1	50.89	0	0.00	50.90	14.1	11,020	0.13%
2018/09/17	2	50.95	0	0.00	51.20	2	11,188	0.02%
2018/09/14	0	0.00	8	51.03	51.20	-8	11,480	-0.07%
2018/09/13	6	50.55	0	0.00	50.50	6	11,666	0.05%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	71	50.49	0.1	50.70	50.50	71	12,101	0.59%
2018/09/10	7	50.94	2	51.00	50.90	5	12,298	0.04%
2018/09/07	11	51.19	0	0.00	51.20	11	12,596	0.09%
2018/09/06	7	51.67	0	0.00	51.50	7	12,810	0.05%
2018/09/05	4	51.88	0	0.00	51.80	4	12,909	0.03%
2018/09/04	0	0.00	2	52.50	52.20	-2	13,047	-0.02%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/30	1	52.50	0	0.00	52.20	1	13,321	0.01%
2018/08/27	0.2	52.60	2	52.90	52.80	-1.8	13,544	-0.01%
2018/08/24	0	0.00	30	52.63	52.80	-30	13,597	-0.22%
2018/08/23	5	51.84	1	52.00	52.50	4	13,990	0.03%
2018/08/21	5	51.52	3	51.77	51.90	2	14,272	0.01%
2018/08/20	2	51.40	1	51.80	51.30	1	14,242	0.01%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	3	51.93	2	51.90	51.90	1	14,205	0.01%
2018/08/14	24	52.00	0	0.00	52.20	24	14,272	0.17%
2018/08/13	53	52.09	1	52.70	52.00	52	14,288	0.36%
2018/08/10	6	52.70	12	53.00	53.00	-6	14,353	-0.04%
2018/08/09	27	52.71	0	0.00	52.70	27	14,473	0.19%
2018/08/08	2	53.00	23	53.04	53.00	-21	14,644	-0.14%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/08/01	22	52.40	0	0.00	52.50	22	15,569	0.14%
2018/07/31	2	52.65	5	52.50	52.70	-3	15,740	-0.02%
2018/07/27	2	52.15	0	0.00	52.40	2	15,788	0.01%
2018/07/26	1	51.80	0	0.00	52.10	1	15,861	0.01%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/17	1	52.00	1	52.20	52.20	0	16,502	0.00%
2018/07/16	4	51.95	20	52.20	52.00	-16	16,561	-0.10%
2018/07/13	20	51.90	0	0.00	52.20	20	16,748	0.12%
2018/07/12	0	0.00	10	51.80	52.10	-10	16,800	-0.06%
2018/07/11	10	51.03	1	51.10	51.20	9	16,811	0.05%
2018/07/10	11	51.56	1	51.70	51.80	10	16,672	0.06%
2018/07/09	1	51.20	0	0.00	51.70	1	16,654	0.01%
2018/07/05	3	51.13	4	51.25	51.40	-1	16,507	-0.01%
2018/07/04	2	51.65	2	51.90	51.90	0	16,616	0.00%
2018/07/03	5	52.00	0	0.00	52.10	5	16,535	0.03%
2018/07/02	5	53.50	0	0.00	53.20	5	16,295	0.03%
2018/06/29	0	0.00	10	53.40	53.80	-10	16,159	-0.06%
2018/06/28	0	0.00	13	52.68	53.00	-13	15,945	-0.08%
2018/06/27	1	53.00	2	53.10	52.80	-1	15,878	-0.01%
2018/06/26	25	53.10	1	53.20	53.00	24	15,760	0.15%
2018/06/25	13	55.81	0	0.00	55.60	13	15,534	0.08%
2018/06/22	2	55.90	6	56.00	56.00	-4	15,240	-0.03%
2018/06/21	1	55.80	2	55.95	55.90	-1	15,020	-0.01%
2018/06/20	0	0.00	11.5	55.32	55.50	-11.5	14,998	-0.08%
2018/06/19	3	54.50	1	55.10	55.00	2	14,863	0.01%
2018/06/15	1	54.70	1	54.80	55.30	0	14,466	0.00%
2018/06/14	1	54.60	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	12	55.77	55.50	-12	13,920	-0.09%
2018/06/12	0	0.00	0.2	54.90	55.10	-0.2	14,001	0.00%
2018/06/11	0	0.00	1	55.50	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	1	54.70	55.00	-1	13,857	-0.01%
2018/06/07	1	55.00	2	55.10	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	47	54.70	54.90	-47	14,092	-0.33%
2018/06/05	5	54.00	2	54.40	54.30	3	14,065	0.02%
2018/06/04	0	0.00	2	53.90	54.00	-2	14,053	-0.01%
2018/06/01	6	53.20	3	53.60	53.50	3	14,024	0.02%
2018/05/31	1	53.40	5	53.56	53.60	-4	13,998	-0.03%
2018/05/30	56	52.76	0	0.00	52.90	56	13,666	0.41%
2018/05/29	1	54.20	1	54.20	54.10	0	13,502	0.00%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/23	1	54.20	0	0.00	54.00	1	13,761	0.01%
2018/05/22	1	54.80	1	54.90	54.70	0	13,826	0.00%
2018/05/18	4	54.60	2.1	54.78	54.40	1.9	14,155	0.01%
2018/05/17	0	0.00	1	54.90	54.90	-1	14,267	-0.01%
2018/05/16	0	0.00	16	55.00	54.90	-16	14,261	-0.11%
2018/05/15	18	54.42	0	0.00	54.00	18	14,402	0.12%
2018/05/14	1	54.80	7	54.71	55.00	-6	14,737	-0.04%
2018/05/11	0	0.00	31	54.21	54.60	-31	14,736	-0.21%
2018/05/10	1	53.20	1	53.20	53.30	0	14,429	0.00%
2018/05/09	0	0.00	4	53.60	53.60	-4	14,315	-0.03%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/05/03	1	53.00	0	0.00	52.90	1	14,504	0.01%
2018/05/02	2	53.40	9	53.36	53.50	-7	14,600	-0.05%
2018/04/30	1	53.80	6	53.50	53.50	-5	14,691	-0.03%
2018/04/27	0	0.00	14	53.39	53.50	-14	14,774	-0.09%
2018/04/26	1	52.00	0	0.00	52.80	1	14,749	0.01%
2018/04/25	2	51.95	0	0.00	52.20	2	14,567	0.01%
2018/04/23	1	52.60	0	0.00	52.50	1	14,523	0.01%
2018/04/20	2	52.55	0	0.00	52.50	2	14,625	0.01%
2018/04/19	3	52.67	3	52.37	52.90	0	14,867	0.00%
2018/04/18	11	51.63	1	52.30	52.00	10	14,751	0.07%
2018/04/17	13	51.82	0	0.00	51.60	13	14,773	0.09%
2018/04/16	0.1	52.50	3	52.73	52.50	-2.9	15,033	-0.02%
2018/04/13	2	52.95	0	0.00	52.80	2	15,106	0.01%
2018/04/12	1	53.10	0	0.00	53.30	1	15,314	0.01%
2018/04/11	1	53.20	2	53.80	53.30	-1	15,513	-0.01%
2018/04/09	0	0.00	1	52.10	53.00	-1	15,704	-0.01%
2018/04/03	11	51.94	1	52.00	52.00	10	15,783	0.06%
2018/04/02	1	52.30	0	0.00	52.50	1	15,886	0.01%
2018/03/31	0	0.00	7	52.54	52.50	-7	15,982	-0.04%
2018/03/30	6	51.97	1	52.10	51.90	5	16,053	0.03%
2018/03/29	5	52.06	0	0.00	51.80	5	16,036	0.03%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.20	53.30	-2	16,044	-0.01%
2018/03/23	13	52.55	5	52.78	52.20	8	16,204	0.05%
2018/03/22	7	53.81	5	53.68	53.40	2	16,228	0.01%
2018/03/21	3	53.40	1	53.50	53.40	2	16,072	0.01%
2018/03/20	1	53.20	1	53.60	53.20	0	16,284	0.00%
2018/03/19	2	53.40	0	0.00	53.60	2	16,471	0.01%
2018/03/16	32	53.11	30	53.90	53.40	2	16,593	0.01%
2018/03/15	5	53.46	1	53.90	53.40	4	16,519	0.02%
2018/03/14	6	53.55	11	54.00	53.90	-5	16,604	-0.03%
2018/03/13	11	54.19	0	0.00	53.90	11	16,660	0.07%
2018/03/12	2	53.70	39	53.88	54.50	-37	16,673	-0.22%
2018/03/09	16	52.29	0.1	52.20	52.00	15.9	16,714	0.10%
2018/03/08	7	52.47	0	0.00	52.40	7	17,459	0.04%
2018/03/07	2	52.60	0	0.00	52.50	2	17,930	0.01%
2018/03/06	3	53.00	0	0.00	52.80	3	18,836	0.02%
2018/03/05	3	52.77	4	53.40	52.60	-1	19,210	-0.01%
2018/03/02	5	53.14	0	0.00	53.30	5	19,274	0.03%
2018/03/01	11	53.86	0	0.00	53.90	11	19,367	0.06%
2018/02/27	0	0.00	49	54.60	54.50	-49	19,397	-0.25%
2018/02/26	0.1	54.20	1	54.80	54.30	-0.9	19,415	0.00%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/21	0.1	53.90	4	54.20	54.00	-3.9	21,958	-0.02%
2018/02/12	2	53.40	0	0.00	53.00	2	22,058	0.01%
2018/02/09	6	52.93	4	52.95	52.80	2	21,999	0.01%
2018/02/08	0	0.00	4	53.20	53.30	-4	21,798	-0.02%
2018/02/07	3	52.70	1	53.20	52.70	2	21,929	0.01%
2018/02/06	6	50.98	0	0.00	50.80	6	21,788	0.03%
2018/02/05	4	53.83	0	0.00	54.10	4	21,376	0.02%
2018/02/02	1	54.60	0	0.00	54.70	1	21,222	0.00%
2018/01/31	0	0.00	34	54.60	54.60	-34	21,223	-0.16%
2018/01/30	2	54.90	2	54.60	54.40	0	21,082	0.00%
2018/01/29	11	54.99	1	55.20	55.20	10	21,006	0.05%
2018/01/26	19	54.94	1	55.20	54.70	18	20,866	0.09%
2018/01/25	2	55.80	0	0.00	55.60	2	20,658	0.01%
2018/01/24	11	55.51	0	0.00	55.70	11	20,570	0.05%
2018/01/23	10	55.82	0	0.00	56.00	10	20,526	0.05%
2018/01/22	4	55.50	1	55.90	55.60	3	20,628	0.01%
2018/01/19	2	55.70	1	56.20	56.00	1	20,908	0.00%
2018/01/18	4	55.90	1	55.90	55.90	3	20,836	0.01%
2018/01/17	11	55.91	2	56.30	56.30	9	20,787	0.04%
2018/01/15	2.2	56.29	12	56.38	56.50	-9.8	20,518	-0.05%
2018/01/12	0	0.00	7	55.60	55.60	-7	20,278	-0.03%
2018/01/11	5	55.10	5	55.40	55.40	0	20,202	0.00%
2018/01/10	11	55.99	2	55.95	55.60	9	20,285	0.04%
2018/01/09	0	0.00	4	55.60	55.80	-4	20,010	-0.02%
2018/01/05	0	0.00	5	55.40	55.70	-5	19,793	-0.03%
2018/01/04	0	0.00	2	54.80	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	12	54.86	55.20	-12	19,635	-0.06%