國泰金 (2882)-玉山-南京東路券商分點個股進出

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－玉山-南京東路券商分點個股進出

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

玉山-南京東路券商分點個股進出
玉山-南京東路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	32	54.36	0.1	54.50	54.30	31.9	27,245	0.12%
2024/05/13	21	55.28	11.2	55.47	55.10	9.8	26,962	0.04%
2024/05/10	15	54.45	48.9	54.61	55.50	-33.9	26,191	-0.13%
2024/05/09	3	51.70	9.6	51.93	51.70	-6.6	24,534	-0.03%
2024/05/08	6	50.90	10	51.00	50.90	-4	24,131	-0.02%
2024/05/07	0	0.00	5.1	50.90	50.90	-5.1	24,147	-0.02%
2024/05/06	0.1	50.50	45.7	51.07	50.90	-45.6	24,031	-0.19%
2024/05/03	0.6	50.29	2	50.50	50.20	-1.4	23,755	-0.01%
2024/05/02	21	50.40	2.1	50.21	50.30	18.9	23,703	0.08%
2024/04/30	4	50.95	19	50.88	50.50	-15	23,517	-0.06%
2024/04/29	3	50.30	20.6	50.54	50.80	-17.6	23,098	-0.08%
2024/04/26	2	48.95	1	49.15	48.90	1	22,340	0.00%
2024/04/25	6.2	48.62	0.2	48.55	48.55	5.9	22,428	0.03%
2024/04/24	0	0.00	7.1	49.25	49.25	-7.1	22,385	-0.03%
2024/04/23	0	0.00	6	48.78	48.75	-6	22,603	-0.03%
2024/04/22	0	0.00	7	48.48	48.40	-7	22,828	-0.03%
2024/04/19	26.2	47.70	8	47.40	47.45	18.2	22,753	0.08%
2024/04/18	0.2	47.70	1	48.65	48.45	-0.8	22,431	0.00%
2024/04/17	1.1	48.09	1.3	47.86	47.90	-0.2	22,340	0.00%
2024/04/16	26.9	48.22	31	48.53	47.85	-4.2	22,176	-0.02%
2024/04/15	0	48.65	1	49.00	48.95	-1	21,808	0.00%
2024/04/12	3.5	49.09	1.5	49.23	49.05	2	21,657	0.01%
2024/04/11	32	49.62	3	50.20	49.70	29	21,353	0.14%
2024/04/10	5.1	48.98	0	0.00	48.75	5.1	20,845	0.02%
2024/04/09	3.1	49.35	24.5	49.15	49.45	-21.4	20,642	-0.10%
2024/04/08	0.1	48.10	2	48.25	48.35	-1.9	20,144	-0.01%
2024/04/03	1.3	48.18	4.1	48.15	48.05	-2.8	20,142	-0.01%
2024/04/02	0	0.00	1.2	48.93	48.95	-1.2	20,059	-0.01%
2024/04/01	11	49.09	24.1	48.97	48.95	-13.1	20,092	-0.07%
2024/03/29	0	0.00	17.1	48.52	48.65	-17.1	19,929	-0.09%
2024/03/28	0	0.00	4	48.21	48.25	-4	19,806	-0.02%
2024/03/27	6	48.13	20.7	48.25	48.20	-14.7	19,792	-0.07%
2024/03/26	1	48.00	0	0.00	48.35	1	19,800	0.01%
2024/03/25	6.2	48.01	1	48.20	48.10	5.2	19,822	0.03%
2024/03/22	5	48.78	7	49.01	48.55	-2	19,755	-0.01%
2024/03/21	7	48.29	54	48.40	48.55	-47	19,329	-0.24%
2024/03/20	4	47.63	4.2	47.65	47.50	-0.2	19,083	0.00%
2024/03/19	10	47.25	52.1	47.90	47.75	-42.1	19,384	-0.22%
2024/03/18	0.1	47.58	2.1	47.64	47.55	-2	19,301	-0.01%
2024/03/15	43.1	48.07	6.6	47.64	47.65	36.6	19,158	0.19%
2024/03/14	10	47.84	22	48.05	48.30	-12	18,269	-0.07%
2024/03/13	2.1	46.55	48.1	46.62	46.80	-46.1	17,370	-0.27%
2024/03/12	14.1	46.20	0	0.00	46.50	14.1	17,141	0.08%
2024/03/11	55	46.00	2	46.20	46.05	53	16,726	0.32%
2024/03/08	7.1	45.12	134.3	45.10	45.30	-127.3	16,215	-0.78%	大賣/鉅額交易
2024/03/07	12	44.58	34	44.99	44.85	-22	15,741	-0.14%
2024/03/06	3.4	44.64	3	44.95	44.55	0.4	15,652	0.00%
2024/03/05	4.2	44.70	7.1	44.88	44.65	-2.9	15,917	-0.02%
2024/03/04	11	44.65	3	44.80	44.65	8	15,905	0.05%
2024/03/01	3.1	44.72	2	45.05	44.65	1.1	15,930	0.01%
2024/02/29	0	0.00	41.7	44.78	45.05	-41.7	15,994	-0.26%
2024/02/27	7	44.21	3.2	44.37	44.30	3.8	15,657	0.02%
2024/02/26	6.5	44.34	0	0.00	44.30	6.5	15,576	0.04%
2024/02/23	24	44.64	10	44.80	44.45	14	15,466	0.09%
2024/02/22	11	44.70	15	44.73	44.90	-4	15,679	-0.03%
2024/02/21	12	44.82	0	0.00	44.75	12	15,691	0.08%
2024/02/20	1	45.00	3	44.98	45.10	-2	15,713	-0.01%
2024/02/19	1	44.90	25.9	44.90	45.00	-24.9	15,792	-0.16%
2024/02/16	0	0.00	9.3	44.43	44.55	-9.3	15,816	-0.06%
2024/02/15	43.4	44.09	6	44.42	44.05	37.4	15,933	0.23%
2024/02/05	1	43.97	16	43.97	43.90	-15	15,847	-0.09%
2024/02/02	6.8	44.20	3	44.40	44.10	3.8	15,646	0.02%
2024/02/01	0	0.00	1	44.50	44.45	-1	15,568	-0.01%
2024/01/31	0.2	44.00	1	43.85	44.15	-0.9	15,471	-0.01%
2024/01/30	9.2	44.00	0	0.00	43.90	9.2	15,388	0.06%
2024/01/29	4	44.33	0	0.00	44.40	4	15,324	0.03%
2024/01/26	2.1	44.37	4	44.46	44.50	-1.9	15,340	-0.01%
2024/01/25	0.1	44.38	11.2	44.30	44.35	-11.1	15,366	-0.07%
2024/01/24	0.1	44.28	0.6	44.20	44.20	-0.6	15,325	0.00%
2024/01/23	0.4	43.95	0	0.00	44.20	0.4	15,272	0.00%
2024/01/22	11.4	43.90	0	0.00	43.85	11.4	15,315	0.07%
2024/01/19	8	43.55	0	0.00	43.80	8	15,261	0.05%
2024/01/18	16.4	43.26	100	43.20	43.30	-83.6	15,132	-0.55%
2024/01/17	15.4	43.48	6.1	43.30	43.30	9.3	14,958	0.06%
2024/01/16	32.5	43.92	29	43.88	44.00	3.5	14,499	0.02%
2024/01/15	2	44.51	0	0.00	44.45	2	14,262	0.01%
2024/01/12	45.2	44.57	0	0.00	44.50	45.2	14,417	0.31%
2024/01/11	16	44.60	0	0.00	44.60	16	14,442	0.11%
2024/01/10	102	44.73	1.1	44.77	44.70	100.9	14,537	0.69%	大買/
2024/01/09	9	44.81	0	0.00	44.75	9	14,551	0.06%
2024/01/08	100	45.10	32	45.30	45.10	68	14,471	0.47%
2024/01/05	1.2	44.91	4	44.88	44.85	-2.8	14,492	-0.02%
2024/01/04	1.2	44.81	0	0.00	44.70	1.2	14,633	0.01%
2024/01/03	33.3	44.88	12.3	44.88	44.95	21	14,958	0.14%
2024/01/02	3	45.50	0	0.00	45.50	3	14,818	0.02%
2023/12/29	0	45.70	14	45.66	45.75	-14	14,897	-0.09%
2023/12/28	1	45.45	16.2	45.61	45.80	-15.2	15,058	-0.10%
2023/12/27	1	45.45	5	45.48	45.45	-4	15,076	-0.03%
2023/12/26	0.3	45.18	74	45.20	45.20	-73.8	15,031	-0.49%
2023/12/25	2.4	44.84	4	45.00	44.85	-1.6	15,071	-0.01%
2023/12/22	23.3	44.65	0.7	44.75	44.65	22.6	15,129	0.15%
2023/12/21	60.4	44.68	1	44.70	44.70	59.4	15,143	0.39%
2023/12/20	5.3	44.87	2	45.10	44.85	3.3	15,167	0.02%
2023/12/19	24.3	44.95	0	0.00	44.90	24.3	15,132	0.16%
2023/12/18	1.2	45.47	0	0.00	45.50	1.2	15,242	0.01%
2023/12/15	3.5	45.75	1	46.05	45.85	2.5	15,385	0.02%
2023/12/14	19.4	45.65	23	45.85	45.90	-3.6	15,090	-0.02%
2023/12/13	23.3	44.69	2	44.80	44.70	21.3	14,626	0.15%
2023/12/12	8.2	44.71	2	44.80	44.75	6.2	14,668	0.04%
2023/12/11	7.1	44.86	0	0.00	44.85	7.1	14,610	0.05%
2023/12/08	11.5	44.90	0	0.00	44.85	11.5	14,513	0.08%
2023/12/07	14.3	45.04	0	0.00	45.00	14.3	14,380	0.10%
2023/12/06	13	45.68	1	45.55	45.45	12	14,160	0.08%
2023/12/05	82.6	45.65	10	45.75	45.55	72.6	14,051	0.52%
2023/12/04	0.2	46.08	35.1	46.10	46.25	-34.9	13,799	-0.25%
2023/12/01	9	46.02	50	46.19	46.05	-41	13,838	-0.30%
2023/11/30	0	0.00	17	46.24	46.50	-17	13,738	-0.12%
2023/11/29	1.1	45.90	0	0.00	45.75	1.1	13,300	0.01%
2023/11/28	13.1	45.62	0	0.00	46.00	13.1	13,420	0.10%
2023/11/27	12.1	45.91	4	46.44	45.75	8.1	13,497	0.06%
2023/11/24	0	0.00	4	46.30	46.30	-4	13,412	-0.03%
2023/11/22	0	0.00	0	46.10	46.30	0	13,527	0.00%
2023/11/21	11	46.15	15	46.20	46.15	-4	13,506	-0.03%
2023/11/20	3	45.58	0	0.00	45.70	3	13,372	0.02%
2023/11/17	34	45.81	3	45.87	45.80	31	13,436	0.23%
2023/11/16	9	45.60	3	45.82	45.65	6	13,339	0.04%
2023/11/15	50.1	45.69	16	45.73	45.75	34.1	13,178	0.26%
2023/11/14	0	0.00	6	45.62	45.45	-6	12,979	-0.05%
2023/11/13	0	0.00	7	45.68	45.25	-7	12,936	-0.05%
2023/11/10	0	0.00	0.1	45.00	44.95	-0.1	12,999	0.00%
2023/11/09	5	45.00	3	45.12	45.15	2	13,107	0.02%
2023/11/08	0	0.00	3.1	45.28	45.05	-3.1	13,393	-0.02%
2023/11/07	0	0.00	0.1	45.10	45.20	-0.1	13,574	0.00%
2023/11/06	0.2	45.50	1	45.40	45.35	-0.8	13,650	-0.01%
2023/11/03	3.2	45.23	17.1	45.26	45.35	-13.9	13,730	-0.10%
2023/11/02	0	44.80	1.4	44.92	44.85	-1.3	13,962	-0.01%
2023/11/01	1	44.10	0.1	44.40	44.30	0.9	13,947	0.01%
2023/10/31	1	43.90	1.1	44.11	43.90	-0.1	14,171	0.00%
2023/10/30	2.1	43.85	0	0.00	43.95	2.1	14,634	0.01%
2023/10/27	7	44.16	0.2	44.26	44.20	6.8	15,080	0.05%
2023/10/26	6	43.86	2	43.80	43.85	4	15,462	0.03%
2023/10/25	3.1	44.26	2.6	44.27	44.15	0.6	15,491	0.00%
2023/10/24	0.2	44.22	0	0.00	44.15	0.2	15,975	0.00%
2023/10/23	1.3	44.20	1	44.10	44.10	0.3	16,353	0.00%
2023/10/20	2.1	44.10	4	43.98	44.70	-1.9	16,283	-0.01%
2023/10/19	9	45.13	0	0.00	45.10	9	16,017	0.06%
2023/10/18	0	0.00	17	45.35	45.60	-17	15,992	-0.11%
2023/10/17	1.2	45.22	12	45.34	45.25	-10.8	15,862	-0.07%
2023/10/16	1.3	45.35	0.1	45.35	45.50	1.2	16,036	0.01%
2023/10/13	6.8	45.42	13	45.47	45.30	-6.2	16,348	-0.04%
2023/10/12	2	46.09	16.3	46.05	46.15	-14.3	16,565	-0.09%
2023/10/11	0.1	45.50	45.3	45.60	45.95	-45.2	16,466	-0.27%
2023/10/06	0	0.00	10	44.50	44.55	-10	16,194	-0.06%
2023/10/05	6.2	43.78	0	0.00	44.05	6.2	16,381	0.04%
2023/10/04	4.3	43.60	0	0.00	43.55	4.3	16,486	0.03%
2023/10/03	15.7	44.08	0	0.00	44.00	15.7	16,314	0.10%
2023/10/02	6	44.61	0.6	44.65	44.50	5.4	16,316	0.03%
2023/09/28	0.8	44.80	0	0.00	44.55	0.8	16,601	0.00%
2023/09/27	1.1	44.38	3	44.40	44.60	-1.9	16,568	-0.01%
2023/09/26	5.4	44.47	2	44.40	44.45	3.4	16,547	0.02%
2023/09/25	3.3	44.70	0	0.00	44.85	3.3	16,456	0.02%
2023/09/22	39.1	44.72	0	0.00	44.70	39.1	16,512	0.24%
2023/09/21	10.7	44.90	0	0.00	44.90	10.7	16,526	0.06%
2023/09/20	13	45.83	3	45.75	45.70	10	16,348	0.06%
2023/09/19	2	46.35	0	0.00	46.35	2	16,310	0.01%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0.1	46.90	1	46.75	46.65	-0.9	16,421	-0.01%
2023/09/14	0	0.00	3.1	46.86	46.90	-3.1	16,289	-0.02%
2023/09/13	0.1	46.60	0	0.00	46.75	0.1	16,345	0.00%
2023/09/12	0.1	46.45	7	46.55	46.65	-7	16,622	-0.04%
2023/09/11	0.1	46.15	4	46.50	46.55	-3.9	16,620	-0.02%
2023/09/08	0	0.00	7.4	46.25	46.30	-7.4	16,744	-0.04%
2023/09/07	2	45.50	0	0.00	45.70	2	17,001	0.01%
2023/09/06	23	46.00	0	0.00	45.80	23	17,246	0.13%
2023/09/05	2.3	46.35	5	46.45	46.45	-2.7	17,354	-0.02%
2023/09/04	0.3	46.60	0	0.00	46.65	0.3	17,791	0.00%
2023/09/01	2	46.65	24.2	46.51	46.60	-22.1	18,058	-0.12%
2023/08/31	21	45.68	0.4	45.88	45.60	20.6	17,967	0.11%
2023/08/30	7.1	45.91	1	46.00	46.10	6.1	18,138	0.03%
2023/08/29	0	0.00	11	45.93	46.05	-11	18,240	-0.06%
2023/08/28	6	45.23	21.3	45.15	45.40	-15.3	18,361	-0.08%
2023/08/25	2.2	44.44	1	44.55	44.50	1.2	19,481	0.01%
2023/08/24	29.3	44.42	5	44.42	44.65	24.3	19,716	0.12%
2023/08/23	14.1	44.66	0	0.00	44.70	14.1	20,015	0.07%
2023/08/22	9.4	44.91	2	44.90	45.00	7.4	20,119	0.04%
2023/08/21	0.1	45.40	2.1	45.38	45.40	-2.1	20,286	-0.01%
2023/08/18	12	45.10	6.3	45.20	45.20	5.7	20,446	0.03%
2023/08/17	3.2	45.12	8	45.10	45.30	-4.8	20,594	-0.02%
2023/08/16	6.2	44.81	2.2	45.11	45.10	4	20,645	0.02%
2023/08/15	0.1	45.45	0	0.00	45.40	0.1	21,046	0.00%
2023/08/14	43.7	45.06	105	45.83	45.40	-61.3	21,344	-0.29%	大賣/
2023/08/11	12.1	46.48	2.9	46.85	46.45	9.2	21,395	0.04%
2023/08/10	1	46.50	2.6	46.55	46.60	-1.6	21,437	-0.01%
2023/08/09	33	46.53	12	46.57	46.45	21	21,514	0.10%
2023/08/08	2	46.70	13.8	46.99	47.05	-11.8	21,727	-0.05%
2023/08/07	0.2	46.63	0	0.00	46.45	0.2	21,777	0.00%
2023/08/04	101.1	46.51	5.2	46.34	46.30	95.9	21,795	0.44%	大買/
2023/08/02	6.2	46.34	1	46.45	46.20	5.2	21,721	0.02%
2023/08/01	0	0.00	75	46.90	47.25	-75	21,359	-0.35%
2023/07/31	4	45.95	5.6	45.98	45.75	-1.6	20,808	-0.01%
2023/07/28	3.1	45.75	6.1	45.74	45.75	-3	20,486	-0.01%
2023/07/27	0	0.00	63.2	45.90	46.00	-63.2	20,452	-0.31%
2023/07/26	5.1	45.21	20	45.15	45.35	-14.9	20,136	-0.07%
2023/07/25	10.1	44.55	0.2	44.47	44.55	10	19,903	0.05%
2023/07/24	15.1	44.11	12	44.08	44.20	3.1	19,925	0.02%
2023/07/21	1.1	44.59	0	0.00	44.40	1.1	20,007	0.01%
2023/07/20	0.1	44.55	11	44.82	44.75	-10.9	20,025	-0.05%
2023/07/19	19.1	44.95	12.1	44.55	44.50	7	19,914	0.03%
2023/07/18	14.7	44.96	2.5	45.04	45.05	12.2	19,807	0.06%
2023/07/17	50.1	44.95	55.1	44.59	45.00	-5	19,538	-0.03%
2023/07/14	1.2	43.86	19.4	43.99	44.10	-18.2	19,244	-0.09%
2023/07/13	6.6	43.83	10.1	43.92	43.60	-3.5	19,219	-0.02%
2023/07/12	2	43.60	18	43.84	44.00	-16	19,104	-0.08%
2023/07/11	1.3	43.67	23	43.59	43.60	-21.7	19,068	-0.11%
2023/07/10	12.1	42.80	7	42.83	42.65	5.1	19,014	0.03%
2023/07/07	3.3	42.13	0	0.00	42.25	3.3	18,995	0.02%
2023/07/06	13.8	42.86	0	0.00	42.50	13.8	18,948	0.07%
2023/07/05	3.3	43.40	4	43.35	43.20	-0.7	18,679	0.00%
2023/07/04	5	43.05	1	43.15	43.05	4	18,804	0.02%
2023/07/03	1.2	43.23	1	43.35	43.30	0.2	18,884	0.00%
2023/06/30	8.6	43.27	0	0.00	43.15	8.6	19,065	0.05%
2023/06/29	2.4	43.43	3	43.75	43.40	-0.6	19,023	0.00%
2023/06/28	0.2	43.68	0	0.00	43.65	0.2	18,959	0.00%
2023/06/27	2.4	44.06	3.2	44.12	44.15	-0.8	18,865	0.00%
2023/06/26	2.4	44.08	6	44.05	44.05	-3.6	18,810	-0.02%
2023/06/21	1.7	44.36	0	0.00	44.40	1.7	18,796	0.01%
2023/06/20	0.6	44.25	5	44.00	44.35	-4.4	18,939	-0.02%
2023/06/19	12.2	43.76	0	43.95	43.90	12.2	19,245	0.06%
2023/06/16	10.3	44.09	2.3	44.16	43.90	8	19,296	0.04%
2023/06/15	6.5	44.50	7.4	44.32	44.35	-0.9	19,510	0.00%
2023/06/14	5	44.49	3	44.65	44.60	2	19,815	0.01%
2023/06/13	3.6	44.06	0.2	44.30	44.10	3.4	20,165	0.02%
2023/06/12	18.7	44.23	3.1	44.79	44.05	15.6	20,040	0.08%
2023/06/09	8.4	44.50	4	44.53	44.60	4.4	20,220	0.02%
2023/06/08	59.2	44.72	1	45.45	44.60	58.2	20,265	0.29%
2023/06/07	9.1	45.10	2.4	45.30	45.40	6.6	20,307	0.03%
2023/06/06	2.6	45.17	1	45.45	45.25	1.6	20,210	0.01%
2023/06/05	3.4	45.52	45.2	45.30	45.25	-41.7	20,213	-0.21%
2023/06/02	2.1	44.20	0.1	44.20	44.45	2	19,891	0.01%
2023/06/01	6.3	43.86	5.2	44.07	44.00	1.1	19,911	0.01%
2023/05/31	13.6	44.43	16	44.51	44.30	-2.4	19,733	-0.01%
2023/05/30	10.3	44.63	0.1	44.65	44.50	10.2	18,585	0.05%
2023/05/29	6.8	45.09	17.7	45.34	44.75	-11	18,760	-0.06%
2023/05/26	3.4	43.94	3	44.22	43.90	0.4	18,509	0.00%
2023/05/25	6.5	44.15	1.2	44.24	44.05	5.3	18,466	0.03%
2023/05/24	3.7	44.44	7	44.50	44.80	-3.4	18,428	-0.02%
2023/05/23	5.3	44.84	7.3	44.80	44.80	-2	18,451	-0.01%
2023/05/22	2.3	45.28	17.1	45.24	45.15	-14.8	18,615	-0.08%
2023/05/19	4	44.96	47.9	44.88	45.15	-43.9	18,867	-0.23%
2023/05/18	2	44.25	37.1	44.29	44.40	-35.1	18,393	-0.19%
2023/05/17	0	0.00	8.4	43.82	43.95	-8.4	18,294	-0.05%
2023/05/16	0	0.00	19	43.58	43.60	-19	18,227	-0.10%
2023/05/15	0.3	42.67	16	43.12	43.35	-15.7	18,107	-0.09%
2023/05/12	20.1	42.91	0	0.00	42.65	20.1	18,034	0.11%
2023/05/11	3	43.45	30	43.60	43.70	-27	17,729	-0.15%
2023/05/10	6.3	42.93	0	43.20	43.05	6.2	17,471	0.04%
2023/05/09	3	43.00	11	43.32	43.50	-8	17,476	-0.05%
2023/05/08	0.1	42.70	7.5	42.90	43.05	-7.4	17,565	-0.04%
2023/05/05	0.4	42.58	0	0.00	42.65	0.4	17,742	0.00%
2023/05/04	0.1	42.30	0	0.00	42.50	0.1	18,392	0.00%
2023/05/03	2.2	42.21	0	0.00	42.40	2.2	18,694	0.01%
2023/05/02	16.5	42.05	5.3	42.21	42.50	11.2	19,081	0.06%
2023/04/28	7.4	42.27	8.1	42.63	42.45	-0.7	19,559	0.00%
2023/04/27	0.2	42.26	0	0.00	42.25	0.2	19,728	0.00%
2023/04/26	13	42.10	6.1	42.20	42.35	6.9	19,928	0.03%
2023/04/25	0.2	42.75	4	42.74	42.60	-3.8	20,081	-0.02%
2023/04/24	5.2	42.45	0	0.00	42.65	5.2	20,163	0.03%
2023/04/21	3	42.50	1	42.75	42.70	2	20,326	0.01%
2023/04/20	1.2	42.59	6	42.67	42.95	-4.8	20,474	-0.02%
2023/04/19	7.5	42.84	0	0.00	42.75	7.5	21,138	0.04%
2023/04/18	2.1	42.98	1.6	43.00	43.10	0.5	21,287	0.00%
2023/04/17	1.9	43.03	0	0.00	43.20	1.9	21,528	0.01%
2023/04/14	1.1	42.56	18	42.95	43.15	-16.9	21,676	-0.08%
2023/04/13	3.4	42.60	8.1	42.61	42.60	-4.7	21,991	-0.02%
2023/04/12	1.1	42.94	4	42.90	42.95	-2.9	23,366	-0.01%
2023/04/11	2.3	42.46	7	42.63	42.65	-4.7	23,436	-0.02%
2023/04/10	0.1	42.50	7.1	42.53	42.55	-7	23,472	-0.03%
2023/04/07	3.5	42.10	2.6	42.27	42.25	0.9	23,431	0.00%
2023/04/06	5.5	41.62	4	41.83	42.00	1.5	23,302	0.01%
2023/03/31	0.3	41.76	5	41.90	41.80	-4.7	23,594	-0.02%
2023/03/30	3.2	41.52	0	0.00	41.60	3.2	23,594	0.01%
2023/03/29	2.9	41.48	1	41.80	41.85	1.9	23,677	0.01%
2023/03/28	1.1	41.65	10	41.65	41.55	-9	23,992	-0.04%
2023/03/27	1.3	41.09	1	41.25	41.35	0.3	24,166	0.00%
2023/03/24	5.2	41.26	0	0.00	41.30	5.2	24,527	0.02%
2023/03/23	2.6	41.48	17	41.27	41.55	-14.4	24,585	-0.06%
2023/03/22	19.1	41.23	4.2	41.28	41.35	14.9	24,551	0.06%
2023/03/21	5.5	40.74	5.1	40.83	40.75	0.4	24,426	0.00%
2023/03/20	25.9	40.24	0.6	40.50	40.20	25.4	24,598	0.10%
2023/03/17	0.2	41.12	6	41.06	41.00	-5.8	24,387	-0.02%
2023/03/16	64.6	40.74	12	40.62	40.50	52.6	24,373	0.22%
2023/03/15	3.8	41.89	20.1	41.85	41.50	-16.3	24,276	-0.07%
2023/03/14	27.3	41.69	2.2	41.56	41.55	25.1	24,661	0.10%
2023/03/13	20.2	42.09	30	42.20	42.30	-9.8	24,935	-0.04%
2023/03/10	30.3	42.82	11	42.80	42.70	19.3	25,078	0.08%
2023/03/09	1.1	43.65	2.3	43.65	43.65	-1.2	25,129	0.00%
2023/03/08	8.4	43.53	3	43.72	43.75	5.4	25,940	0.02%
2023/03/07	8.1	43.55	0	43.60	43.75	8.1	26,525	0.03%
2023/03/06	1	43.54	7	43.62	43.60	-6	26,702	-0.02%
2023/03/03	52.5	42.95	0	0.00	42.90	52.5	26,792	0.20%
2023/03/02	1.2	42.81	0.3	42.80	43.00	0.9	26,977	0.00%
2023/03/01	21.8	42.87	7	43.00	42.75	14.8	27,137	0.05%
2023/02/24	1.2	43.32	0	0.00	43.45	1.2	26,962	0.00%
2023/02/23	2.2	43.31	0	0.00	43.30	2.2	26,909	0.01%
2023/02/22	7.2	43.33	10.5	43.26	43.35	-3.3	26,842	-0.01%
2023/02/21	11.7	43.78	14.1	43.80	43.85	-2.3	26,799	-0.01%
2023/02/20	2.5	44.31	46.1	44.12	44.45	-43.5	26,879	-0.16%
2023/02/17	0	43.75	14.2	43.86	44.00	-14.1	26,840	-0.05%
2023/02/16	2.1	43.10	6.1	43.08	43.05	-4	26,950	-0.01%
2023/02/15	7	43.07	54.1	43.55	42.95	-47	27,722	-0.17%
2023/02/14	13.1	43.57	7	43.48	43.60	6.1	27,665	0.02%
2023/02/13	6.1	42.56	4	42.79	42.90	2.1	27,674	0.01%
2023/02/10	9	42.58	0.3	42.60	42.65	8.7	27,777	0.03%
2023/02/09	34.1	42.62	0	0.00	42.60	34.1	27,815	0.12%
2023/02/08	6.1	42.83	0.2	42.88	42.85	5.9	27,871	0.02%
2023/02/07	3.2	42.89	4	43.09	42.80	-0.8	27,990	0.00%
2023/02/06	5.6	42.74	6	43.00	42.65	-0.4	28,020	0.00%
2023/02/03	6.4	43.38	13	43.50	43.30	-6.6	27,859	-0.02%
2023/02/02	5.1	43.85	17	43.85	44.05	-11.9	27,739	-0.04%
2023/02/01	5	42.95	6.8	42.82	43.00	-1.7	27,346	-0.01%
2023/01/31	2.6	42.67	60	42.67	42.55	-57.4	27,273	-0.21%
2023/01/30	92.4	42.54	13	42.93	42.70	79.4	27,171	0.29%
2023/01/17	2	42.00	4.5	41.95	42.00	-2.5	26,752	-0.01%
2023/01/16	5.3	41.87	6.6	41.84	41.75	-1.3	26,590	0.00%
2023/01/13	0	41.95	5.1	42.10	41.80	-5	27,003	-0.02%
2023/01/12	21.8	41.73	3	41.85	41.70	18.8	27,100	0.07%
2023/01/11	4	41.41	0.1	41.50	41.40	3.9	27,226	0.01%
2023/01/10	10.3	41.50	4	41.58	41.70	6.3	27,398	0.02%
2023/01/09	0	41.60	75.5	41.79	42.00	-75.5	27,590	-0.27%
2023/01/06	3	40.27	15.1	40.60	40.75	-12.1	27,378	-0.04%
2023/01/05	1.9	40.22	15	40.17	40.25	-13.1	28,347	-0.05%
2023/01/04	1.1	40.01	4.1	40.00	39.95	-3	28,290	-0.01%
2023/01/03	25.1	39.89	10.3	39.93	39.95	14.8	28,532	0.05%
2022/12/30	29.1	39.95	55.7	39.99	40.00	-26.5	28,201	-0.09%
2022/12/29	4	40.16	0	0.00	40.10	4	26,812	0.01%
2022/12/28	18	40.80	7	40.79	40.65	11	27,146	0.04%
2022/12/27	2.1	41.20	3.1	41.21	41.15	-1	27,356	0.00%
2022/12/26	4.2	41.03	1	41.00	41.00	3.2	27,657	0.01%
2022/12/23	9	41.18	21.1	41.12	41.15	-12.1	28,154	-0.04%
2022/12/22	0	0.00	3.2	40.16	40.40	-3.2	28,137	-0.01%
2022/12/21	9	39.94	0.1	40.20	40.00	8.9	28,540	0.03%
2022/12/20	23.4	40.03	4.1	40.10	40.15	19.3	28,645	0.07%
2022/12/19	5.2	40.20	1	40.05	40.15	4.2	28,562	0.01%
2022/12/16	12.5	40.27	61	40.13	40.20	-48.5	28,483	-0.17%
2022/12/15	15.8	40.58	4	40.61	40.60	11.8	28,536	0.04%
2022/12/14	2.1	40.95	3	40.97	40.90	-0.9	28,476	0.00%
2022/12/13	6	40.97	0	0.00	40.95	6	28,389	0.02%
2022/12/12	2.1	40.47	3	40.52	41.00	-0.9	28,282	0.00%
2022/12/09	7.1	40.92	100	41.00	41.10	-92.9	28,268	-0.33%
2022/12/08	23	41.02	0	0.00	40.75	23	28,141	0.08%
2022/12/07	7.4	41.50	2	41.55	41.40	5.4	28,225	0.02%
2022/12/06	26.8	41.89	0	0.00	41.40	26.8	28,216	0.09%
2022/12/05	49.4	42.86	24	42.88	42.85	25.4	27,965	0.09%
2022/12/02	14.1	43.97	2.1	44.20	44.00	12.1	27,585	0.04%
2022/12/01	25.3	43.98	10.3	44.07	44.15	15	27,673	0.05%
2022/11/30	8	43.74	7	43.83	43.55	1	27,240	0.00%
2022/11/29	7.4	43.09	6.3	42.77	43.45	1.1	26,436	0.00%
2022/11/28	4.3	42.14	0	0.00	42.00	4.3	26,038	0.02%
2022/11/25	13.1	42.82	19.1	42.82	42.55	-5.9	26,098	-0.02%
2022/11/24	4	42.55	55.1	42.77	42.55	-51.1	26,129	-0.20%
2022/11/23	0	0.00	41.2	42.75	42.75	-41.2	26,779	-0.15%
2022/11/22	10	41.61	22	42.10	42.20	-12	26,833	-0.04%
2022/11/21	0.1	42.05	25	42.00	42.10	-24.9	26,610	-0.09%
2022/11/18	0	0.00	1	42.10	41.90	-1	26,485	0.00%
2022/11/17	0.3	41.35	1	41.70	41.55	-0.7	26,412	0.00%
2022/11/16	10	41.93	2.3	42.10	41.70	7.7	26,379	0.03%
2022/11/15	13.1	42.21	8	42.06	42.40	5.1	26,222	0.02%
2022/11/14	7.1	41.86	3	42.00	41.75	4.1	25,892	0.02%
2022/11/11	10	41.80	57.6	41.44	41.90	-47.6	25,414	-0.19%
2022/11/10	4.1	39.67	3	39.80	39.65	1.1	24,727	0.00%
2022/11/09	2.1	40.10	7	40.06	40.15	-4.9	24,595	-0.02%
2022/11/08	22.4	39.73	1	39.65	39.70	21.4	24,398	0.09%
2022/11/07	20.4	39.37	1.7	39.43	39.55	18.7	24,294	0.08%
2022/11/04	14	38.79	0	0.00	38.95	14	24,403	0.06%
2022/11/03	0	38.45	0.3	38.50	38.85	-0.3	24,406	0.00%
2022/11/02	84.1	38.27	2	38.35	38.50	82.1	24,309	0.34%
2022/11/01	5.5	37.70	0	0.00	38.10	5.5	24,291	0.02%
2022/10/31	4.6	38.01	1	37.90	37.80	3.6	24,394	0.01%
2022/10/28	5.3	38.21	1	38.45	38.25	4.3	24,292	0.02%
2022/10/27	3.1	38.75	1	38.95	38.50	2.1	24,119	0.01%
2022/10/26	4	38.63	4	38.43	38.50	0	24,305	0.00%
2022/10/25	1.2	37.42	0	0.00	37.50	1.2	24,108	0.00%
2022/10/24	1.1	36.92	7	37.08	37.00	-5.9	24,068	-0.02%
2022/10/21	41.6	36.72	1	36.55	36.55	40.6	24,012	0.17%
2022/10/20	10.3	37.65	0	37.95	37.85	10.2	23,418	0.04%
2022/10/19	15.5	38.14	0	0.00	38.30	15.5	23,093	0.07%
2022/10/18	2	37.85	1.1	38.21	38.15	0.9	22,896	0.00%
2022/10/17	6.3	37.07	1	37.15	37.65	5.3	22,912	0.02%
2022/10/14	3.1	37.95	1	37.75	37.65	2.1	22,757	0.01%
2022/10/13	58	37.91	2	37.48	37.45	56	22,489	0.25%
2022/10/12	13.8	39.31	2	39.80	39.55	11.8	21,438	0.06%
2022/10/11	2.4	39.65	0.1	39.90	39.60	2.3	21,428	0.01%
2022/10/07	3	40.63	0	0.00	40.50	3	21,263	0.01%
2022/10/06	0	40.75	2	40.75	40.80	-2	21,251	-0.01%
2022/10/05	36	40.53	29.5	40.94	40.75	6.5	21,353	0.03%
2022/10/04	2.2	39.26	2	39.40	39.55	0.2	21,088	0.00%
2022/10/03	12.3	39.09	0	0.00	39.00	12.3	20,804	0.06%
2022/09/30	3.4	39.33	0.1	40.10	39.95	3.3	20,796	0.02%
2022/09/29	3.1	39.92	2.5	39.95	40.15	0.6	20,805	0.00%
2022/09/28	20.8	39.95	1	40.05	39.80	19.8	20,810	0.10%
2022/09/27	3.3	41.03	0	0.00	40.95	3.3	20,639	0.02%
2022/09/26	5.1	41.37	0	0.00	41.50	5.1	21,366	0.02%
2022/09/23	0	0.00	0.1	42.08	42.10	-0.1	21,834	0.00%
2022/09/22	12.2	41.52	0.1	41.85	41.65	12.1	22,219	0.05%
2022/09/21	16.4	42.59	0	0.00	42.55	16.4	22,120	0.07%
2022/09/20	1.2	43.10	0.5	43.15	43.05	0.7	22,130	0.00%
2022/09/19	9.1	42.86	1	42.90	42.75	8.1	22,164	0.04%
2022/09/16	3	42.73	1	42.80	42.80	2	22,159	0.01%
2022/09/15	1.3	43.09	6	42.83	43.10	-4.7	22,064	-0.02%
2022/09/14	15.7	42.78	1	42.70	42.85	14.7	22,111	0.07%
2022/09/13	6.4	43.87	0	0.00	43.65	6.4	22,175	0.03%
2022/09/12	2.2	43.62	0.1	44.00	44.05	2.1	22,134	0.01%
2022/09/08	3.1	43.10	0.1	43.10	43.15	3	22,224	0.01%
2022/09/07	24.7	43.34	0.2	43.32	43.15	24.6	22,064	0.11%
2022/09/05	1.1	44.07	0	44.15	44.05	1.1	21,726	0.00%
2022/09/02	6	44.10	3	44.10	44.05	3	21,799	0.01%
2022/09/01	7.5	44.25	0	0.00	44.55	7.5	21,565	0.03%
2022/08/31	4	44.48	0	0.00	44.55	4	21,355	0.02%
2022/08/30	132.5	44.67	2.5	44.57	44.45	130	21,176	0.61%	大買/鉅額交易
2022/08/29	20.3	45.47	0	0.00	45.60	20.3	20,453	0.10%
2022/08/25	1	46.60	0	0.00	46.55	1	20,411	0.01%
2022/08/24	0.1	46.55	0	0.00	46.35	0.1	20,674	0.00%
2022/08/23	1.2	46.58	0	0.00	46.35	1.2	21,202	0.01%
2022/08/22	1.1	47.02	0	0.00	46.85	1.1	21,431	0.01%
2022/08/19	0.3	47.40	13.8	47.27	47.50	-13.5	21,698	-0.06%
2022/08/17	2.3	47.22	0	0.00	47.45	2.3	22,675	0.01%
2022/08/16	1	47.15	28	47.21	47.10	-27	22,832	-0.12%
2022/08/15	0	47.65	0	0.00	47.30	0	22,986	0.00%
2022/08/12	1	47.25	0	0.00	47.25	1	23,091	0.00%
2022/08/11	3.2	47.03	21	46.70	47.20	-17.8	23,318	-0.08%
2022/08/10	6.1	46.35	1.1	46.40	46.40	5	23,541	0.02%
2022/08/09	6	46.33	0.1	46.25	46.10	6	23,832	0.02%
2022/08/08	6.1	45.99	12	46.05	46.15	-5.9	24,081	-0.02%
2022/08/05	1.4	45.69	1	45.65	45.75	0.4	24,454	0.00%
2022/08/04	1	44.70	0	0.00	44.85	1	24,900	0.00%
2022/08/03	11	44.79	0	0.00	44.95	11	25,328	0.04%
2022/08/02	8.2	44.67	53.1	44.70	44.85	-44.8	25,763	-0.17%
2022/08/01	1.2	45.29	5	45.50	45.45	-3.8	25,797	-0.01%
2022/07/29	2.3	45.75	0.1	45.95	45.50	2.2	25,923	0.01%
2022/07/27	0.2	45.25	0	0.00	45.25	0.2	26,025	0.00%
2022/07/26	4.2	45.46	10	45.45	45.60	-5.8	25,939	-0.02%
2022/07/25	0	44.95	0.5	45.45	45.55	-0.5	25,920	0.00%
2022/07/22	6.2	44.85	0	0.00	45.00	6.2	26,096	0.02%
2022/07/21	6.2	44.86	0	0.00	45.05	6.2	25,997	0.02%
2022/07/20	8.2	45.05	3.2	45.46	44.90	5	25,840	0.02%
2022/07/19	5.5	44.93	0	0.00	44.95	5.5	25,852	0.02%
2022/07/18	0	0.00	0.1	45.35	45.20	-0.1	25,908	0.00%
2022/07/15	13.5	44.22	0	0.00	44.15	13.5	25,818	0.05%
2022/07/14	3.1	45.30	0	0.00	45.00	3.1	25,713	0.01%
2022/07/13	0.1	45.55	6.2	45.46	45.50	-6.1	25,681	-0.02%
2022/07/12	19	44.02	26	43.91	43.80	-7	25,547	-0.03%
2022/07/11	8.2	44.96	1.6	45.14	45.05	6.6	25,405	0.03%
2022/07/08	11.3	45.20	0	0.00	44.80	11.3	25,391	0.04%
2022/07/07	6	44.51	3.5	44.94	45.05	2.5	25,204	0.01%
2022/07/06	7.2	45.33	25	44.90	44.95	-17.8	24,767	-0.07%
2022/07/05	4.1	46.63	3	46.78	46.75	1.1	24,464	0.00%
2022/07/04	14	45.46	10	45.12	45.50	4	24,130	0.02%
2022/07/01	18.2	50.55	79	50.72	49.70	-60.8	23,435	-0.26%
2022/06/30	8.3	51.49	0	0.00	50.90	8.3	22,938	0.04%
2022/06/29	5.1	52.53	1	52.80	52.80	4.1	22,573	0.02%
2022/06/28	0	0.00	2	53.80	53.80	-2	22,282	-0.01%
2022/06/27	0	54.40	1	53.60	53.50	-1	22,246	0.00%
2022/06/24	1	53.30	0.1	53.50	53.40	0.9	22,146	0.00%
2022/06/23	1	52.60	0	0.00	53.00	1	22,070	0.00%
2022/06/21	1	52.60	27.7	53.62	54.20	-26.7	21,818	-0.12%
2022/06/20	18.1	53.10	2	52.90	51.80	16.1	21,646	0.07%
2022/06/17	3.1	52.80	10	52.90	53.00	-7	21,328	-0.03%
2022/06/16	3	53.90	15.2	54.19	53.70	-12.2	21,114	-0.06%
2022/06/15	0	0.00	15.3	53.86	53.60	-15.3	21,307	-0.07%
2022/06/14	22.1	53.41	28	53.74	53.40	-5.9	21,655	-0.03%
2022/06/13	3	53.50	10	53.20	53.80	-7	21,737	-0.03%
2022/06/10	0.1	54.40	11	54.85	54.80	-10.9	21,637	-0.05%
2022/06/09	0	0.00	23.1	54.86	54.80	-23.1	21,695	-0.11%
2022/06/08	1	54.80	0	0.00	54.80	1	21,644	0.00%
2022/06/07	1.1	54.70	17	54.72	54.80	-16	21,762	-0.07%
2022/06/06	0.1	54.60	2	54.90	54.80	-1.9	21,784	-0.01%
2022/06/02	3.1	54.33	0.1	54.80	54.50	3	22,417	0.01%
2022/06/01	6.2	54.82	4	55.00	54.70	2.2	22,979	0.01%
2022/05/31	1.1	54.15	3.1	55.34	55.70	-2	22,896	-0.01%
2022/05/30	20.1	53.50	9.1	54.10	54.00	11	22,429	0.05%
2022/05/27	1	52.70	5	52.46	52.60	-4	22,288	-0.02%
2022/05/26	0.5	51.60	0	0.00	51.50	0.5	22,215	0.00%
2022/05/25	10.4	51.23	1.1	51.89	51.40	9.3	22,592	0.04%
2022/05/24	12.4	52.16	0	0.00	52.00	12.4	22,536	0.05%
2022/05/23	12.5	52.46	0.2	52.50	52.30	12.3	22,330	0.06%
2022/05/20	1	53.10	0	0.00	52.90	1	22,422	0.00%
2022/05/19	1.1	52.71	7	52.90	52.70	-5.9	22,386	-0.03%
2022/05/18	25.3	53.66	2	54.35	54.10	23.3	22,267	0.10%
2022/05/17	18	52.71	0	0.00	52.60	18	22,037	0.08%
2022/05/16	4.2	53.18	26	53.35	53.20	-21.8	21,829	-0.10%
2022/05/13	57.1	54.04	22	54.00	54.30	35.1	21,687	0.16%
2022/05/12	11.4	54.89	37.7	55.20	54.10	-26.3	21,631	-0.12%
2022/05/11	44	56.60	0	0.00	56.20	44	21,071	0.21%
2022/05/10	3.2	57.72	8.1	57.62	58.00	-4.9	20,754	-0.02%
2022/05/09	128.3	59.20	14.1	59.30	58.70	114.2	20,458	0.56%	大買/鉅額交易
2022/05/06	95	61.08	11	61.17	61.20	84	20,385	0.41%
2022/05/05	41.2	62.37	12	62.94	62.30	29.2	20,764	0.14%
2022/05/04	0	0.00	21	62.72	62.90	-21	20,627	-0.10%
2022/05/03	2.1	62.15	8	62.26	62.30	-5.9	21,465	-0.03%
2022/04/29	3	62.43	0	0.00	62.50	3	21,850	0.01%
2022/04/28	9	61.61	8	61.78	62.10	1	22,381	0.00%
2022/04/27	17	62.41	1	62.30	62.00	16	22,558	0.07%
2022/04/26	5	63.70	8	63.85	64.00	-3	22,855	-0.01%
2022/04/25	15.3	63.24	32.1	63.41	63.80	-16.8	23,163	-0.07%
2022/04/22	5	63.70	25	63.82	64.20	-20	23,431	-0.09%
2022/04/21	2	63.15	18.1	63.87	63.90	-16.1	24,414	-0.07%
2022/04/20	1	63.10	3.1	63.66	63.90	-2.1	25,839	-0.01%
2022/04/19	3	63.10	6.1	63.53	62.70	-3.1	26,378	-0.01%
2022/04/18	13	63.20	1	63.10	62.80	12	27,777	0.04%
2022/04/15	21.1	64.15	11	64.25	64.00	10.1	27,751	0.04%
2022/04/14	31	64.95	1	64.80	64.70	30	27,884	0.11%
2022/04/13	16	65.22	75	65.35	65.40	-59	27,974	-0.21%
2022/04/12	4	64.40	3	64.76	64.90	1	27,981	0.00%
2022/04/11	43	64.66	46	65.32	64.80	-3	28,013	-0.01%
2022/04/08	5	64.50	6	64.95	65.00	-1	28,067	0.00%
2022/04/07	27	65.13	28	65.45	64.80	-1	28,116	0.00%
2022/04/06	21.2	64.99	37	65.30	65.50	-15.8	28,488	-0.06%
2022/04/01	30	64.20	35.1	64.60	65.00	-5	28,650	-0.02%
2022/03/31	42	64.35	35	64.59	64.50	7	28,580	0.02%
2022/03/30	0	0.00	29	64.28	64.40	-29	28,688	-0.10%
2022/03/29	5	63.48	27	63.54	63.80	-22	28,632	-0.08%
2022/03/28	13.1	62.87	26	63.18	63.30	-13	28,632	-0.05%
2022/03/25	26.1	63.77	2.2	63.61	63.50	23.9	28,679	0.08%
2022/03/24	38	63.99	23	64.18	64.30	15	28,745	0.05%
2022/03/23	10	64.55	56.4	64.46	64.80	-46.4	28,715	-0.16%
2022/03/22	10.1	63.15	10	63.50	63.60	0.1	28,460	0.00%
2022/03/21	11.1	63.44	20	63.70	63.60	-9	28,562	-0.03%
2022/03/18	9	63.36	8	63.56	63.30	1	28,550	0.00%
2022/03/17	35	62.70	49	62.89	63.10	-14	28,392	-0.05%
2022/03/16	17	61.55	27.1	61.78	62.00	-10.1	28,028	-0.04%
2022/03/15	12.1	61.19	12	61.39	61.30	0.1	27,888	0.00%
2022/03/14	2	61.20	31	61.30	61.20	-29	27,942	-0.10%
2022/03/11	33	60.17	12	60.45	60.30	21	28,019	0.07%
2022/03/10	109	60.08	20.1	60.05	60.30	88.9	28,069	0.32%	大買/
2022/03/09	24	59.05	1	59.00	59.00	23	27,951	0.08%
2022/03/08	49.1	58.21	8.2	58.42	58.50	40.9	27,980	0.15%
2022/03/07	105.8	59.20	9	59.41	59.40	96.8	27,493	0.35%	大買/
2022/03/04	54.4	61.31	1.1	61.41	61.20	53.2	27,369	0.19%
2022/03/03	1	62.10	3	62.30	62.10	-2	27,473	-0.01%
2022/03/02	3.1	61.94	8.2	62.01	62.00	-5.1	28,000	-0.02%
2022/03/01	10.5	62.40	4	62.45	62.60	6.5	28,021	0.02%
2022/02/25	87.8	62.18	14	62.24	62.30	73.8	27,836	0.27%
2022/02/24	101.5	62.78	8	62.68	63.00	93.5	27,194	0.34%	大買/
2022/02/23	6	63.68	0	0.00	63.70	6	26,972	0.02%
2022/02/22	20.3	63.71	14	63.81	63.70	6.3	27,302	0.02%
2022/02/21	2.1	64.13	3	64.30	64.60	-0.9	27,870	0.00%
2022/02/18	2	64.30	1	64.40	64.60	1	28,908	0.00%
2022/02/17	32.5	64.59	23.2	64.79	64.70	9.3	28,921	0.03%
2022/02/16	11	64.52	7	64.67	64.80	4	29,058	0.01%
2022/02/15	34.1	64.43	54	64.67	64.30	-20	29,080	-0.07%
2022/02/14	17.2	63.94	0.1	64.20	64.20	17	28,997	0.06%
2022/02/11	24	65.23	9	65.67	65.60	15	28,556	0.05%
2022/02/10	32	65.45	33	65.54	65.80	-1	28,542	0.00%
2022/02/09	12	65.75	17	66.05	66.00	-5	28,438	-0.02%
2022/02/08	34	65.87	161	66.02	66.00	-127	28,310	-0.45%	大賣/鉅額交易
2022/02/07	36	64.84	92.1	65.06	65.70	-56.1	28,037	-0.20%
2022/01/26	23.1	63.29	28.6	63.43	63.30	-5.5	27,436	-0.02%
2022/01/25	170.4	62.78	7	62.90	63.00	163.4	27,281	0.60%	大買/鉅額交易
2022/01/24	9.1	63.90	25.1	64.25	64.30	-16	26,533	-0.06%
2022/01/21	54.2	64.83	3.2	64.99	64.40	51.1	26,308	0.19%
2022/01/20	26.2	65.35	24	65.64	65.80	2.2	25,817	0.01%
2022/01/19	39.3	66.00	60	66.10	66.10	-20.7	25,418	-0.08%
2022/01/18	32.2	66.59	29	66.82	66.90	3.2	25,119	0.01%
2022/01/17	60.3	66.91	49.6	67.41	66.50	10.8	24,722	0.04%
2022/01/14	26.2	67.40	33	67.72	67.70	-6.8	24,258	-0.03%
2022/01/13	84.1	65.65	313.7	66.12	67.40	-229.7	23,316	-0.99%	大賣/鉅額交易
2022/01/12	102	64.46	85.1	64.71	64.70	16.9	21,953	0.08%	大買/
2022/01/11	237	63.99	338.1	63.72	64.50	-101.1	21,511	-0.47%	大買/大賣/鉅額交易
2022/01/10	35	61.97	66.2	62.11	62.10	-31.2	20,409	-0.15%
2022/01/07	102	62.00	60.7	62.28	62.00	41.3	20,966	0.20%	大買/
2022/01/06	88	61.74	70	61.99	62.00	18	20,926	0.09%
2022/01/05	57.1	61.55	38	61.84	61.90	19.1	21,025	0.09%
2022/01/04	30	61.65	32	61.81	62.00	-2	21,301	-0.01%
2022/01/03	85.1	62.08	15	62.43	61.60	70.1	21,247	0.33%
2021/12/30	33.7	62.61	29	62.90	62.50	4.7	21,312	0.02%
2021/12/29	38.5	62.88	76.1	63.01	63.00	-37.6	21,562	-0.17%
2021/12/28	5	62.10	125	62.04	62.30	-120	21,270	-0.56%	大賣/鉅額交易
2021/12/27	20	61.17	38.1	61.38	61.30	-18	21,022	-0.09%
2021/12/24	31	61.05	66.7	61.04	61.10	-35.7	21,269	-0.17%
2021/12/23	30.4	60.27	31	60.46	60.50	-0.6	21,191	0.00%
2021/12/22	13	60.14	18	60.36	60.30	-5	21,569	-0.02%
2021/12/21	40	60.16	37.1	60.32	60.30	3	21,880	0.01%
2021/12/20	54.1	59.99	32	60.27	59.90	22.1	22,127	0.10%
2021/12/17	10	60.45	15	60.55	60.50	-5	22,128	-0.02%
2021/12/16	18.6	60.07	73.1	60.29	60.30	-54.5	22,181	-0.25%
2021/12/15	117.1	59.89	18	60.14	59.80	99.1	23,144	0.43%	大買/
2021/12/14	30.1	60.20	6	60.32	60.20	24.1	23,418	0.10%
2021/12/13	39	60.95	43.1	61.14	60.70	-4.1	23,489	-0.02%
2021/12/10	30	60.51	28	60.71	60.50	2	23,478	0.01%
2021/12/09	62	60.55	32	60.79	60.70	30	23,745	0.13%
2021/12/08	14.4	60.76	20	60.97	60.70	-5.6	24,282	-0.02%
2021/12/07	22	59.80	38.1	60.14	60.70	-16.1	24,250	-0.07%
2021/12/06	11.1	59.59	11	59.89	60.00	0.1	24,185	0.00%
2021/12/03	35	59.94	37	60.07	59.90	-2	24,450	-0.01%
2021/12/02	49.1	59.36	10	59.50	59.50	39.1	24,487	0.16%
2021/12/01	23	59.36	309	59.70	59.90	-286	24,530	-1.17%	大賣/鉅額交易
2021/11/30	142.6	59.36	96	59.75	60.00	46.6	24,737	0.19%	大買/
2021/11/29	58.4	59.41	8	59.50	59.30	50.4	24,589	0.21%
2021/11/26	89.1	60.60	20	60.58	60.20	69.1	24,564	0.28%
2021/11/25	32.1	61.23	74	61.67	61.60	-41.9	24,616	-0.17%
2021/11/24	32.2	61.29	89	61.54	61.10	-56.8	25,499	-0.22%
2021/11/23	46.2	60.96	51.1	61.27	60.80	-4.9	26,165	-0.02%
2021/11/22	61.1	61.18	28	61.38	61.10	33.1	26,300	0.13%
2021/11/19	171.2	62.09	16	62.25	61.80	155.2	26,148	0.59%	大買/鉅額交易
2021/11/18	74	62.64	223.2	63.06	63.00	-149.2	26,009	-0.57%	大賣/鉅額交易
2021/11/17	122	61.26	405.6	61.19	62.20	-283.6	25,582	-1.11%	大買/大賣/鉅額交易
2021/11/16	13	59.54	25	59.85	60.00	-12	24,753	-0.05%
2021/11/15	80	59.67	164.5	59.60	59.70	-84.5	25,028	-0.34%	大賣/
2021/11/12	27	58.82	52	58.89	58.90	-25	25,037	-0.10%
2021/11/11	19	58.27	12	58.53	58.60	7	25,109	0.03%
2021/11/10	45	58.49	4	58.68	58.60	41	25,537	0.16%
2021/11/09	67	58.41	3	58.53	58.50	64	25,888	0.25%
2021/11/08	55.1	58.44	17	58.54	58.70	38.1	26,117	0.15%
2021/11/05	14	57.76	21	58.04	58.50	-7	26,758	-0.03%
2021/11/04	32	57.98	37	58.17	57.90	-5	26,864	-0.02%
2021/11/03	12	57.41	9	57.70	57.60	3	27,081	0.01%
2021/11/02	76.2	57.51	14	57.98	57.40	62.2	27,239	0.23%
2021/11/01	44	57.80	7	57.99	57.60	37	27,260	0.14%
2021/10/29	24	57.72	27	58.00	58.10	-3	27,334	-0.01%
2021/10/28	29	58.17	16	58.13	58.10	13	27,308	0.05%
2021/10/27	21.5	58.58	3	58.70	58.70	18.5	27,635	0.07%
2021/10/26	20	58.77	21.1	58.96	59.10	-1.1	27,866	0.00%
2021/10/25	12.1	58.13	15	58.45	58.40	-2.9	28,078	-0.01%
2021/10/22	32	58.36	53	58.29	58.30	-21	29,110	-0.07%
2021/10/21	23	58.77	21	58.69	58.70	2	29,638	0.01%
2021/10/20	18.1	58.41	28	58.43	58.30	-9.9	30,673	-0.03%
2021/10/19	28.5	58.70	25	59.06	58.40	3.5	31,486	0.01%
2021/10/18	16	58.75	63	58.97	58.70	-47	32,501	-0.14%
2021/10/15	14.1	57.90	172.5	57.93	58.30	-158.5	32,787	-0.48%	大賣/鉅額交易
2021/10/14	14	56.41	17	56.61	56.60	-3	33,317	-0.01%
2021/10/13	34.4	56.22	32.1	56.72	56.20	2.3	33,994	0.01%
2021/10/12	36	56.05	16	56.26	56.40	20	34,767	0.06%
2021/10/08	17	57.24	46.4	57.14	57.10	-29.4	35,161	-0.08%
2021/10/07	21	57.30	12.2	57.50	57.10	8.8	35,822	0.02%
2021/10/06	20	56.51	24.2	56.95	57.10	-4.2	36,388	-0.01%
2021/10/05	35	55.84	109	55.64	56.40	-74	37,311	-0.20%	大賣/
2021/10/04	55.2	56.43	79	57.00	56.60	-23.8	37,369	-0.06%
2021/10/01	61.2	56.95	79	56.74	56.90	-17.8	37,567	-0.05%
2021/09/30	15	57.83	6.2	57.90	57.90	8.8	37,394	0.02%
2021/09/29	140.2	57.71	30	57.97	58.00	110.2	37,382	0.29%	大買/鉅額交易
2021/09/28	30	58.72	48.6	58.97	59.00	-18.6	37,072	-0.05%
2021/09/27	20	58.32	29	58.40	58.70	-9	36,833	-0.02%
2021/09/24	26	57.88	22	58.08	57.80	4	36,647	0.01%
2021/09/23	11	57.32	153	57.33	57.50	-142	36,726	-0.39%	大賣/鉅額交易
2021/09/22	143.2	56.74	78	56.70	56.80	65.2	36,863	0.18%	大買/
2021/09/17	54.1	59.30	9	59.67	58.90	45.1	35,916	0.13%
2021/09/16	19.5	59.77	28	60.01	59.70	-8.5	35,754	-0.02%
2021/09/15	23	59.30	15	59.63	59.50	8	35,725	0.02%
2021/09/14	30	60.02	35	60.20	59.80	-5	36,050	-0.01%
2021/09/13	38	59.74	49	59.99	59.90	-11	35,934	-0.03%
2021/09/10	10	58.72	15	59.02	59.20	-5	36,179	-0.01%
2021/09/09	23.5	57.99	37	58.39	58.70	-13.5	36,410	-0.04%
2021/09/08	59.3	58.52	28.4	58.64	58.50	30.9	36,458	0.08%
2021/09/07	25	59.08	15	59.35	59.20	10	36,413	0.03%
2021/09/06	53	59.26	27	59.47	59.20	26	36,440	0.07%
2021/09/03	59.2	59.28	56.2	59.52	59.60	3	36,509	0.01%
2021/09/02	28.1	58.43	31	58.55	58.70	-2.9	36,261	-0.01%
2021/09/01	51.4	59.26	24.2	59.60	59.20	27.2	36,128	0.08%
2021/08/31	61	59.43	35	59.06	59.60	26	35,983	0.07%
2021/08/30	93	58.84	34	59.09	59.50	59	35,573	0.17%
2021/08/27	17.2	57.35	54	57.08	57.70	-36.8	34,791	-0.11%
2021/08/26	15	55.70	16	55.96	56.00	-1	34,212	0.00%
2021/08/25	10.1	55.69	11	55.84	56.00	-0.9	34,213	0.00%
2021/08/24	15	55.17	18.2	55.47	55.80	-3.2	34,194	-0.01%
2021/08/23	44	54.81	123	55.04	55.10	-79	34,292	-0.23%	大賣/
2021/08/20	82.1	53.56	46	53.93	53.70	36.1	34,591	0.10%
2021/08/19	38	53.97	19	54.23	53.80	19	35,416	0.05%
2021/08/18	55	54.11	15	54.32	54.40	40	35,187	0.11%
2021/08/17	45	54.39	75	54.63	54.70	-30	35,285	-0.08%
2021/08/16	66.1	54.26	27	54.70	54.30	39.1	35,474	0.11%
2021/08/13	66.1	55.21	25	55.36	55.00	41.1	36,182	0.11%
2021/08/12	50	55.88	48	56.26	56.00	2	36,421	0.01%
2021/08/11	77	55.89	154.1	56.16	56.00	-77.1	37,296	-0.21%	大賣/
2021/08/10	60	55.13	43.1	55.40	54.90	16.9	37,950	0.04%
2021/08/09	190	54.78	119	55.02	55.20	71	38,888	0.18%	大買/大賣/
2021/08/06	117	55.14	60	55.35	55.10	57	39,246	0.15%	大買/
2021/08/05	25	55.18	20	55.53	55.20	5	40,324	0.01%
2021/08/04	37	55.28	23	55.64	55.20	14	42,419	0.03%
2021/08/03	29	55.10	10	55.25	55.40	19	44,489	0.04%
2021/08/02	21	54.29	65	55.05	55.80	-44	45,914	-0.10%
2021/07/30	108	54.15	5	54.46	54.30	103	46,113	0.22%	大買/鉅額交易
2021/07/29	71.1	54.04	49	54.54	54.80	22.1	46,829	0.05%
2021/07/28	263.7	54.04	11	53.69	53.80	252.7	47,764	0.53%	大買/鉅額交易
2021/07/27	164	55.53	20.4	55.24	55.00	143.6	47,571	0.30%	大買/鉅額交易
2021/07/26	260.2	57.78	19	58.39	56.20	241.2	48,078	0.50%	大買/鉅額交易
2021/07/23	19	59.91	23.1	60.09	60.30	-4.1	47,224	-0.01%
2021/07/22	20	59.24	174.1	59.76	60.10	-154.1	46,760	-0.33%	大賣/鉅額交易
2021/07/21	39	58.10	19	58.40	58.30	20	46,106	0.04%
2021/07/20	130.3	58.24	28.1	58.44	57.90	102.2	46,010	0.22%	大買/鉅額交易
2021/07/19	90	60.32	47.1	60.46	59.70	42.9	45,057	0.10%
2021/07/16	21	58.85	95.4	59.23	59.80	-74.4	44,842	-0.17%
2021/07/15	26.1	57.92	53.1	57.88	58.10	-27.1	44,376	-0.06%
2021/07/14	19.2	56.87	29	56.97	57.00	-9.8	44,314	-0.02%
2021/07/13	84	56.47	85.2	56.69	56.10	-1.2	44,523	0.00%
2021/07/12	60	56.32	286.1	56.44	55.70	-226.1	44,050	-0.51%	大賣/鉅額交易
2021/07/09	100	54.01	6	53.90	53.80	94	43,356	0.22%
2021/07/08	91	54.40	48	54.47	54.40	43	43,206	0.10%
2021/07/07	110.4	53.76	13	53.98	54.00	97.4	43,295	0.22%	大買/
2021/07/06	16	54.10	6	54.40	54.10	10	43,898	0.02%
2021/07/05	5	54.20	10.5	54.27	54.20	-5.5	44,023	-0.01%
2021/07/02	1	53.90	30	54.15	53.90	-29	44,053	-0.07%
2021/07/01	10	53.95	16	54.18	53.90	-6	44,129	-0.01%
2021/06/30	14	53.87	11	54.13	53.90	3	44,225	0.01%
2021/06/29	33	53.72	21	53.76	53.70	12	44,258	0.03%
2021/06/28	0.1	54.30	0	0.00	54.30	0.1	44,316	0.00%
2021/06/25	10	54.15	21.2	54.38	54.30	-11.2	44,617	-0.03%
2021/06/24	20.1	53.63	84	53.84	53.80	-63.9	44,881	-0.14%
2021/06/23	23	53.57	59	53.52	54.10	-36	45,398	-0.08%
2021/06/22	3	52.63	26	52.70	52.60	-23	45,248	-0.05%
2021/06/21	141.1	52.05	42	52.00	52.00	99.1	45,507	0.22%	大買/
2021/06/18	27	53.56	12	53.52	53.60	15	45,701	0.03%
2021/06/17	57	53.72	0	0.00	54.00	57	45,680	0.12%
2021/06/16	29	53.82	3	54.10	54.30	26	46,507	0.06%
2021/06/15	18.1	54.33	5	54.70	54.30	13.1	46,545	0.03%
2021/06/11	99	54.71	40	55.04	54.50	59	46,897	0.13%
2021/06/10	19	54.36	13.1	54.64	54.70	5.9	46,959	0.01%
2021/06/09	101	54.07	9	54.26	54.30	92	47,718	0.19%	大買/
2021/06/08	36	54.90	37.4	55.18	54.80	-1.4	48,075	0.00%
2021/06/07	52	54.01	55	54.45	54.70	-3	49,977	-0.01%
2021/06/04	85.2	54.93	3	55.07	55.00	82.2	50,528	0.16%
2021/06/03	88.2	55.98	12	56.26	55.80	76.2	51,515	0.15%
2021/06/02	37.1	55.74	30	56.00	56.30	7.1	51,779	0.01%
2021/06/01	115	55.92	15	56.09	55.80	100	51,618	0.19%	大買/
2021/05/31	19	55.80	80	56.05	55.90	-61	51,771	-0.12%
2021/05/28	8.1	54.62	220.3	54.89	55.50	-212.2	51,748	-0.41%	大賣/鉅額交易
2021/05/27	82	53.71	30	53.83	54.40	52	51,388	0.10%
2021/05/26	21	54.18	13	54.59	54.40	8	51,390	0.02%
2021/05/25	27	54.13	40	54.35	54.30	-13	52,113	-0.02%
2021/05/24	12	53.43	10.1	53.58	53.90	1.9	52,112	0.00%
2021/05/21	81.1	54.13	99	54.72	54.20	-17.9	52,164	-0.03%
2021/05/20	14.1	53.67	9	53.73	53.30	5.1	51,138	0.01%
2021/05/19	47	54.10	19	54.21	54.30	28	50,805	0.06%
2021/05/18	9.2	52.28	368	52.65	53.50	-358.8	50,042	-0.72%	大賣/鉅額交易
2021/05/17	161.1	49.33	54	49.30	48.65	107.1	49,415	0.22%	大買/鉅額交易
2021/05/14	94	51.34	19	52.07	51.50	75	48,429	0.15%
2021/05/13	154.1	51.31	33	51.61	51.10	121.1	47,837	0.25%	大買/鉅額交易
2021/05/12	267	54.53	38	53.16	52.30	229	46,707	0.49%	大買/鉅額交易
2021/05/11	101.5	57.44	127	56.41	56.60	-25.5	44,799	-0.06%	大買/大賣/
2021/05/10	118	56.78	56.2	57.31	58.20	61.8	42,722	0.14%	大買/
2021/05/07	58	54.99	41.2	55.07	55.10	16.8	41,585	0.04%
2021/05/06	68	54.67	85	54.95	54.40	-17	41,421	-0.04%
2021/05/05	114	54.08	160.5	53.67	53.60	-46.5	40,596	-0.11%	大買/大賣/
2021/05/04	139	52.53	73.1	52.48	51.70	65.9	39,590	0.17%	大買/
2021/05/03	149	53.23	217	53.37	52.60	-68	38,914	-0.17%	大買/大賣/
2021/04/29	38	52.49	74	52.49	52.30	-36	38,083	-0.09%
2021/04/28	39.5	53.03	36.4	53.39	53.00	3.1	37,858	0.01%
2021/04/27	86	52.09	27	52.50	52.90	59	37,854	0.16%
2021/04/26	11.5	52.01	31	51.90	52.10	-19.5	37,332	-0.05%
2021/04/23	37.1	50.74	8	50.80	50.90	29.1	37,028	0.08%
2021/04/22	24	51.00	17	51.19	50.70	7	37,188	0.02%
2021/04/21	19	50.61	24	50.54	50.90	-5	36,739	-0.01%
2021/04/20	45.1	51.13	17.2	51.54	51.40	27.8	36,446	0.08%
2021/04/19	26	50.96	39.2	51.14	51.60	-13.2	36,139	-0.04%
2021/04/16	45	49.44	43	49.80	49.85	2	35,728	0.01%
2021/04/15	17	49.44	27	49.30	49.80	-10	36,111	-0.03%
2021/04/14	99	48.76	5.5	48.44	48.55	93.5	35,836	0.26%
2021/04/13	56	49.26	20	49.42	49.00	36	35,813	0.10%
2021/04/12	11	48.57	49.4	48.63	48.80	-38.4	35,490	-0.11%
2021/04/09	27	47.36	6	47.37	47.25	21	34,922	0.06%
2021/04/08	17	47.61	14	47.65	47.65	3	34,974	0.01%
2021/04/07	19	47.89	20	48.03	48.00	-1	35,423	0.00%
2021/04/06	8.3	47.96	3	48.08	48.00	5.3	35,289	0.02%
2021/04/01	75	48.09	8	48.22	47.95	67	35,054	0.19%
2021/03/31	6	48.15	3	48.37	47.95	3	34,785	0.01%
2021/03/30	27	47.60	14	47.86	48.00	13	34,421	0.04%
2021/03/29	6	48.06	33	48.01	48.00	-27	34,025	-0.08%
2021/03/26	8	47.61	27	47.53	47.60	-19	33,554	-0.06%
2021/03/25	11	46.69	19	46.86	46.85	-8	32,936	-0.02%
2021/03/24	12	46.35	10	46.65	46.50	2	32,734	0.01%
2021/03/23	20	46.71	105	46.79	46.80	-85	32,299	-0.26%	大賣/
2021/03/22	6	45.12	13	45.23	45.60	-7	31,355	-0.02%
2021/03/19	16	44.86	5	45.00	44.60	11	31,210	0.04%
2021/03/18	6.2	45.70	5	45.70	45.45	1.2	30,492	0.00%
2021/03/17	41	45.86	5.3	45.86	45.80	35.8	30,786	0.12%
2021/03/16	25	46.33	10	46.46	46.45	15	30,652	0.05%
2021/03/15	37	46.78	61.8	46.65	46.70	-24.8	30,476	-0.08%
2021/03/12	11.5	45.80	20	45.90	45.90	-8.5	29,745	-0.03%
2021/03/11	84	45.97	58.2	46.03	45.75	25.8	29,369	0.09%
2021/03/10	24	44.44	28.1	44.51	44.55	-4.1	27,637	-0.01%
2021/03/09	19.3	43.89	43.1	43.92	44.30	-23.9	27,111	-0.09%
2021/03/08	24	42.99	13	43.12	42.90	11	26,040	0.04%
2021/03/05	24	42.08	6	42.48	42.55	18	25,732	0.07%
2021/03/04	53.1	42.23	8	42.38	42.35	45.1	26,329	0.17%
2021/03/03	7	42.52	17	42.52	42.55	-10	26,140	-0.04%
2021/03/02	72	42.35	40	42.40	41.90	32	25,848	0.12%
2021/02/26	52.1	42.48	15	42.53	41.95	37.1	25,574	0.15%
2021/02/25	35	43.26	39.7	43.31	43.60	-4.7	24,484	-0.02%
2021/02/24	12	42.76	17	42.94	42.65	-5	23,685	-0.02%
2021/02/23	2	42.25	47	42.36	42.70	-45	23,411	-0.19%
2021/02/22	11	41.98	19	42.08	42.05	-8	23,044	-0.03%
2021/02/19	18	41.81	17	41.83	41.85	1	23,212	0.00%
2021/02/18	58	42.21	29	42.30	42.20	29	23,510	0.12%
2021/02/17	37	41.47	54	41.70	41.95	-17	23,256	-0.07%
2021/02/05	16	40.51	27	40.90	40.60	-11	22,569	-0.05%
2021/02/04	8	40.51	12.1	40.59	40.70	-4.1	22,690	-0.02%
2021/02/03	6	40.19	4	40.38	40.30	2	23,248	0.01%
2021/02/02	3	40.18	16	40.28	40.30	-13	23,781	-0.05%
2021/02/01	19.2	39.98	5	39.96	39.90	14.2	23,619	0.06%
2021/01/29	14	40.01	0	0.00	39.90	14	23,454	0.06%
2021/01/28	20	40.17	1	40.15	40.10	19	23,051	0.08%
2021/01/27	26	40.62	2	40.68	40.50	24	22,758	0.11%
2021/01/26	28	40.68	31.2	40.80	40.50	-3.2	22,636	-0.01%
2021/01/25	11	40.90	6	40.87	41.00	5	22,281	0.02%
2021/01/22	12	40.56	2	40.55	40.55	10	22,278	0.04%
2021/01/21	18	40.80	14	40.90	40.65	4	22,163	0.02%
2021/01/20	38	41.01	10	41.03	40.65	28	22,023	0.13%
2021/01/19	1	41.45	4	41.36	41.35	-3	21,456	-0.01%
2021/01/18	14	41.34	4	41.29	41.20	10	21,418	0.05%
2021/01/15	33	42.15	4	42.45	41.80	29	21,144	0.14%
2021/01/14	9	42.25	13.1	42.40	42.50	-4.1	20,941	-0.02%
2021/01/13	5.2	42.26	3	42.45	42.40	2.2	20,773	0.01%
2021/01/12	26	42.40	20.2	42.50	42.30	5.8	20,539	0.03%
2021/01/11	50.7	42.81	54	42.86	42.60	-3.3	20,111	-0.02%
2021/01/08	46	42.27	49.2	42.62	42.85	-3.2	19,630	-0.02%
2021/01/07	42	41.73	26	41.89	41.90	16	19,033	0.08%
2021/01/06	36	41.88	14	41.89	41.55	22	18,772	0.12%
2021/01/05	14	42.05	15	42.02	42.10	-1	18,538	-0.01%
2021/01/04	27	41.96	2.1	42.17	42.05	24.9	18,450	0.14%
2020/12/31	5	42.26	21.2	42.33	42.25	-16.2	18,361	-0.09%
2020/12/30	6	41.78	68	41.75	42.20	-62	18,042	-0.34%
2020/12/29	2	41.35	10	41.36	41.35	-8	17,439	-0.05%
2020/12/28	1	41.15	14	41.21	41.30	-13	17,426	-0.07%
2020/12/25	18	41.08	13	41.20	41.15	5	17,445	0.03%
2020/12/24	4	41.03	4	41.14	41.00	0	17,480	0.00%
2020/12/23	6	40.97	51	41.00	40.95	-45	17,482	-0.26%
2020/12/22	11	41.20	8	41.30	41.05	3	17,563	0.02%
2020/12/21	9	41.22	24	41.31	41.55	-15	17,838	-0.08%
2020/12/18	1	41.05	57	41.21	41.20	-56	17,909	-0.31%
2020/12/17	9	41.28	0	41.25	41.35	9	17,886	0.05%
2020/12/16	3	41.33	15	41.40	41.55	-12	18,034	-0.07%
2020/12/15	42	41.16	8	41.50	41.10	34	18,107	0.19%
2020/12/14	19	41.73	16	42.03	41.80	3	18,052	0.02%
2020/12/11	53.5	41.89	58	41.86	41.95	-4.5	17,874	-0.03%
2020/12/10	3	41.20	45.5	41.18	41.45	-42.5	17,252	-0.25%
2020/12/09	41.1	40.76	30	40.84	41.00	11.1	16,918	0.07%
2020/12/08	41	40.60	31	40.64	40.95	10	16,800	0.06%
2020/12/07	16	40.69	14	40.89	40.95	2	16,625	0.01%
2020/12/04	1	40.70	17	40.58	40.75	-16	16,401	-0.10%
2020/12/03	34.2	40.40	13	40.52	40.30	21.2	16,082	0.13%
2020/12/02	18	40.49	6	40.61	40.50	12	15,847	0.08%
2020/12/01	15	40.45	5	40.61	40.70	10	15,754	0.06%
2020/11/30	34.1	40.96	2	41.45	40.40	32.1	15,706	0.20%
2020/11/27	14	41.33	12	41.47	41.35	2	15,118	0.01%
2020/11/26	11	41.37	7	41.51	41.50	4	15,129	0.03%
2020/11/25	7	41.54	8	41.74	41.45	-1	15,243	-0.01%
2020/11/24	82	41.65	18.9	41.58	41.50	63.1	15,216	0.41%
2020/11/23	23	41.62	26.3	41.66	41.70	-3.3	15,219	-0.02%
2020/11/20	21.1	41.15	7	41.29	41.30	14.1	15,158	0.09%
2020/11/19	11.1	41.56	15	41.52	41.50	-3.9	15,078	-0.03%
2020/11/18	14	41.65	25.1	41.78	41.80	-11.1	14,889	-0.07%
2020/11/17	18	41.18	52.1	41.35	41.50	-34.1	14,523	-0.23%
2020/11/16	18	40.81	25	40.92	40.95	-7	14,234	-0.05%
2020/11/13	6	40.43	20	40.46	40.55	-14	14,240	-0.10%
2020/11/12	41	40.60	9	40.63	40.55	32	14,160	0.23%
2020/11/11	43.1	40.85	81.6	40.87	41.25	-38.5	13,958	-0.28%
2020/11/10	23	40.30	111	40.17	40.40	-88	13,287	-0.66%	大賣/
2020/11/09	22	39.51	26	39.59	39.60	-4	12,736	-0.03%
2020/11/06	12	39.08	18	39.22	39.30	-6	12,766	-0.05%
2020/11/05	21	39.01	22	39.14	39.20	-1	12,944	-0.01%
2020/11/04	20	38.89	42	39.01	39.15	-22	13,025	-0.17%
2020/11/03	4	38.79	29	38.86	38.90	-25	12,916	-0.19%
2020/11/02	9	38.41	17	38.55	38.65	-8	12,939	-0.06%
2020/10/30	8	38.29	15	38.41	38.40	-7	12,953	-0.05%
2020/10/29	27	38.21	2	38.25	38.15	25	12,795	0.20%
2020/10/28	36	38.48	7	38.59	38.60	29	12,906	0.22%
2020/10/27	55	38.71	2	38.75	38.60	53	13,093	0.40%
2020/10/26	23	38.72	42.1	38.81	38.95	-19.1	13,285	-0.14%
2020/10/23	7	38.46	5	38.60	38.60	2	13,364	0.01%
2020/10/22	4	38.45	5	38.54	38.50	-1	13,557	-0.01%
2020/10/21	4.1	38.38	4	38.53	38.40	0.1	13,560	0.00%
2020/10/20	10	38.30	10	38.33	38.45	0	13,633	0.00%
2020/10/19	5	38.39	12	38.48	38.40	-7	13,674	-0.05%
2020/10/16	7.1	38.26	1	38.35	38.15	6.1	13,761	0.04%
2020/10/15	20	38.31	2	38.45	38.20	18	13,918	0.13%
2020/10/14	21	38.62	24	38.73	38.60	-3	13,826	-0.02%
2020/10/13	7	38.44	6	38.68	38.45	1	13,800	0.01%
2020/10/12	1	38.35	8	38.61	38.60	-7	13,841	-0.05%
2020/10/08	19.1	38.47	4	38.51	38.45	15.1	13,875	0.11%
2020/10/07	5	38.66	3	38.70	38.60	2	13,829	0.01%
2020/10/06	11	38.68	17.8	38.72	38.65	-6.8	13,931	-0.05%
2020/10/05	34.1	38.56	5	38.77	38.45	29.1	14,007	0.21%
2020/09/30	16	38.68	7	38.86	38.60	9	14,128	0.06%
2020/09/29	7.3	38.65	9	38.73	38.70	-1.7	14,196	-0.01%
2020/09/28	2.1	38.33	10	38.40	38.55	-8	14,372	-0.06%
2020/09/25	8.1	38.08	6	38.23	38.10	2.1	14,579	0.01%
2020/09/24	23	38.30	4	38.35	38.00	19	14,574	0.13%
2020/09/23	9	38.75	6	38.98	39.00	3	14,327	0.02%
2020/09/22	12	38.92	3	39.00	39.00	9	14,432	0.06%
2020/09/21	27.1	39.35	1	39.40	39.10	26.1	14,877	0.18%
2020/09/18	25	39.54	4	39.68	39.50	21	14,881	0.14%
2020/09/17	53	39.86	3	39.97	39.65	50	14,810	0.34%
2020/09/16	17	39.98	15	40.13	40.20	2	14,831	0.01%
2020/09/15	12	39.95	7	40.04	40.10	5	14,830	0.03%
2020/09/14	11	39.80	9.1	40.00	40.10	1.9	14,989	0.01%
2020/09/11	10	39.76	7	39.83	39.90	3	15,115	0.02%
2020/09/10	0	0.00	19	39.63	39.75	-19	15,285	-0.12%
2020/09/09	19.1	39.24	6	39.40	39.45	13.1	15,487	0.08%
2020/09/08	114	39.38	12	39.55	39.55	102	15,642	0.65%	大買/鉅額交易
2020/09/07	27	39.42	23	39.57	39.35	4	15,853	0.03%
2020/09/04	57.1	39.47	9	39.54	39.45	48.1	16,308	0.29%
2020/09/03	65	39.72	31	39.82	39.85	34	16,380	0.21%
2020/09/02	86.1	39.75	6	39.50	39.55	80.1	16,465	0.49%
2020/09/01	26.2	39.75	8	39.86	39.85	18.2	16,564	0.11%
2020/08/31	50	39.89	9	40.06	39.85	41	16,599	0.25%
2020/08/28	33	39.95	1	40.15	39.95	32	16,722	0.19%
2020/08/27	22	40.14	3	40.20	40.00	19	17,168	0.11%
2020/08/26	12	40.18	12	40.38	40.55	0	17,279	0.00%
2020/08/25	0	0.00	11	40.46	40.50	-11	17,329	-0.06%
2020/08/21	2	39.83	3	39.92	39.85	-1	17,819	-0.01%
2020/08/20	17	39.79	4	40.21	39.80	13	17,855	0.07%
2020/08/19	0	0.00	2	40.75	40.55	-2	17,898	-0.01%
2020/08/18	0	0.00	1	40.60	40.60	-1	17,722	-0.01%
2020/08/17	6	40.69	5	40.66	40.70	1	17,842	0.01%
2020/08/14	11.5	40.30	0.1	40.30	40.30	11.4	17,866	0.06%
2020/08/13	0	0.00	8	40.50	40.70	-8	17,963	-0.04%
2020/08/12	0	0.00	37	40.18	40.45	-37	17,944	-0.21%
2020/08/11	7	39.99	22	40.07	39.95	-15	17,791	-0.08%
2020/08/10	6	39.85	27	40.36	40.45	-21	17,663	-0.12%
2020/08/07	18	40.01	4	40.06	39.85	14	17,607	0.08%
2020/08/06	7	40.05	12	40.18	40.20	-5	17,597	-0.03%
2020/08/05	3	39.72	13	39.85	39.85	-10	17,608	-0.06%
2020/08/04	2	39.63	11	39.63	39.80	-9	17,688	-0.05%
2020/08/03	24	39.36	3	39.37	39.25	21	17,735	0.12%
2020/07/31	19.1	39.70	3	39.82	39.60	16.1	17,563	0.09%
2020/07/30	11	40.03	10	40.09	40.10	1	17,425	0.01%
2020/07/29	19.2	40.03	32	40.17	40.10	-12.8	17,321	-0.07%
2020/07/28	19	39.74	10.2	39.87	39.65	8.8	17,566	0.05%
2020/07/27	19	39.99	16	40.18	39.75	3	17,939	0.02%
2020/07/24	7	40.18	4	40.26	40.10	3	18,009	0.02%
2020/07/23	8	40.41	2	40.48	40.35	6	17,974	0.03%
2020/07/22	2	40.53	8	40.59	40.65	-6	18,028	-0.03%
2020/07/21	20	40.55	22	40.71	40.40	-2	17,927	-0.01%
2020/07/20	4	40.43	8	40.55	40.40	-4	17,759	-0.02%
2020/07/17	24	40.61	26	40.77	40.50	-2	17,823	-0.01%
2020/07/16	22.1	40.63	30	40.74	40.55	-8	17,975	-0.04%
2020/07/15	33	40.74	25	40.86	40.65	8	17,924	0.04%
2020/07/14	7.8	40.66	7	40.72	40.70	0.8	18,075	0.00%
2020/07/13	3	40.65	14	40.83	40.95	-11	18,211	-0.06%
2020/07/10	6.5	40.42	5	40.50	40.25	1.5	18,277	0.01%
2020/07/09	61	40.91	18	41.12	40.60	43	18,417	0.23%
2020/07/08	26.1	40.83	15	40.95	40.95	11.1	18,388	0.06%
2020/07/07	17.2	41.10	3	40.98	40.95	14.2	18,681	0.08%
2020/07/06	14	41.06	18	41.10	41.25	-4	18,613	-0.02%
2020/07/03	4.1	40.47	11	40.65	40.75	-6.9	18,579	-0.04%
2020/07/02	4.1	40.34	2	40.43	40.30	2.1	18,729	0.01%
2020/07/01	20.5	40.31	15	40.32	40.35	5.5	18,993	0.03%
2020/06/30	12	41.91	3	42.03	41.85	9	18,782	0.05%
2020/06/29	5.1	41.87	2	41.95	41.90	3.1	18,456	0.02%
2020/06/24	6.2	42.26	5	42.31	42.20	1.2	18,341	0.01%
2020/06/23	7	42.09	22	42.27	42.30	-15	18,481	-0.08%
2020/06/22	2	41.98	3	42.08	42.10	-1	18,405	-0.01%
2020/06/19	3	42.05	3	42.07	42.10	0	18,574	0.00%
2020/06/18	8	41.99	11	42.09	42.15	-3	18,626	-0.02%
2020/06/17	23	41.99	28	42.12	42.20	-5	18,642	-0.03%
2020/06/16	6	41.85	6	41.80	41.90	0	19,027	0.00%
2020/06/15	12.1	41.10	13	41.07	40.90	-0.9	19,490	0.00%
2020/06/12	2	40.70	8	40.51	40.70	-6	19,726	-0.03%
2020/06/11	27	42.07	34	41.35	41.00	-7	20,145	-0.03%
2020/06/10	11	42.20	18	42.23	42.35	-7	20,108	-0.03%
2020/06/09	6	41.88	16	42.00	42.00	-10	20,714	-0.05%
2020/06/08	12	41.86	18	41.93	41.90	-6	21,246	-0.03%
2020/06/05	10	41.38	24	41.51	41.60	-14	21,311	-0.07%
2020/06/04	11	41.46	10	41.53	41.55	1	21,536	0.00%
2020/06/03	21	40.93	59	41.00	41.40	-38	21,897	-0.17%
2020/06/02	8.1	40.37	9	40.41	40.35	-1	21,748	0.00%
2020/06/01	9	40.23	14	40.33	40.25	-5	21,626	-0.02%
2020/05/29	3	39.52	17	39.83	40.05	-14	21,638	-0.06%
2020/05/28	21.1	39.92	8	39.89	39.50	13.1	21,492	0.06%
2020/05/27	8	40.09	7	40.15	40.15	1	21,928	0.00%
2020/05/26	3	39.90	37	39.79	39.90	-34	22,372	-0.15%
2020/05/25	2	39.13	4	39.20	39.15	-2	22,190	-0.01%
2020/05/22	19.1	39.46	8	39.57	39.25	11.1	22,264	0.05%
2020/05/21	10.8	39.76	19	39.82	39.95	-8.3	22,347	-0.04%
2020/05/20	12	39.60	16	39.67	39.65	-4	22,296	-0.02%
2020/05/19	13	39.42	27	39.49	39.45	-14	22,238	-0.06%
2020/05/18	6	39.04	8	39.02	39.00	-2	22,156	-0.01%
2020/05/15	12	39.15	2	39.50	39.05	10	22,160	0.05%
2020/05/14	8	39.23	7	39.34	39.15	1	22,118	0.00%
2020/05/13	9	39.40	4	39.51	39.55	5	22,045	0.02%
2020/05/12	9	39.45	11	39.53	39.60	-2	22,039	-0.01%
2020/05/11	21.3	39.70	24	39.73	39.60	-2.7	22,106	-0.01%
2020/05/08	33	39.20	15	39.30	39.25	18	22,176	0.08%
2020/05/07	12	38.94	9	39.09	38.85	3	22,167	0.01%
2020/05/06	17	38.71	39	38.87	38.80	-22	22,195	-0.10%
2020/05/05	15	38.98	9	39.07	38.90	6	22,223	0.03%
2020/05/04	26	38.81	12	38.99	38.80	14	22,279	0.06%
2020/04/30	35.1	39.66	27	39.60	39.90	8.1	22,046	0.04%
2020/04/29	25	38.62	19	38.63	38.45	6	21,797	0.03%
2020/04/28	15.1	38.00	11	38.04	38.00	4.1	21,841	0.02%
2020/04/27	6	37.63	13	37.77	38.00	-7	22,663	-0.03%
2020/04/24	6	37.08	2	37.23	37.05	4	22,655	0.02%
2020/04/23	12	37.20	42	37.36	37.25	-30	22,786	-0.13%
2020/04/22	3	36.92	12	37.03	37.20	-9	22,804	-0.04%
2020/04/21	45.6	37.22	4	37.55	37.00	41.6	22,784	0.18%
2020/04/20	8	38.05	10	38.19	38.00	-2	22,772	-0.01%
2020/04/17	21.1	38.35	22	38.44	38.20	-0.9	23,025	0.00%
2020/04/16	15.1	37.70	6	37.79	37.80	9.1	22,915	0.04%
2020/04/15	12	38.18	9	38.18	38.30	3	22,791	0.01%
2020/04/14	17	37.78	74	37.83	38.00	-57	22,766	-0.25%
2020/04/13	33	37.48	7	37.50	37.40	26	22,579	0.12%
2020/04/10	21.1	37.67	43	37.45	37.80	-21.9	22,597	-0.10%
2020/04/09	20	36.16	8	36.19	36.20	12	22,305	0.05%
2020/04/08	9	35.74	25.1	35.63	35.75	-16.1	22,189	-0.07%
2020/04/07	8	35.19	5	35.23	35.35	3	21,984	0.01%
2020/04/06	14	35.29	8	35.58	35.05	6	21,787	0.03%
2020/04/01	19	35.38	10	35.42	35.25	9	21,471	0.04%
2020/03/31	17	35.55	4	35.83	35.30	13	21,392	0.06%
2020/03/30	13	35.23	9	35.59	35.80	4	21,116	0.02%
2020/03/27	9	35.72	19	35.88	35.80	-10	20,967	-0.05%
2020/03/26	10	35.29	8	35.34	35.25	2	20,711	0.01%
2020/03/25	6.1	35.47	12.1	35.51	35.30	-6	20,728	-0.03%
2020/03/24	14	35.04	16	35.21	34.65	-2	20,552	-0.01%
2020/03/23	11.3	34.22	62	34.39	34.15	-50.7	20,477	-0.25%
2020/03/20	10	35.20	14	35.27	35.10	-4	20,413	-0.02%
2020/03/19	19.1	33.94	15	33.90	34.00	4.1	19,997	0.02%
2020/03/18	28	34.81	4	34.94	34.65	24	19,782	0.12%
2020/03/17	14	35.01	33	34.97	35.00	-19	19,559	-0.10%
2020/03/16	19.3	36.08	10	35.98	35.80	9.3	19,289	0.05%
2020/03/13	22.1	35.57	27	35.47	37.00	-5	18,926	-0.03%
2020/03/12	48	37.90	6	37.81	37.50	42	18,171	0.23%
2020/03/11	17	38.96	4	39.01	38.60	13	17,595	0.07%
2020/03/10	18	39.04	6	38.98	39.00	12	17,509	0.07%
2020/03/09	20.1	38.68	5	38.70	38.55	15.1	17,666	0.09%
2020/03/06	55	39.56	3	39.70	39.50	52	16,962	0.31%
2020/03/05	4	40.09	3	40.10	40.15	1	16,604	0.01%
2020/03/04	12	39.79	10	39.80	39.75	2	16,734	0.01%
2020/03/03	11	39.85	2	39.93	39.80	9	16,625	0.05%
2020/03/02	18.1	39.38	17.4	39.35	39.50	0.7	16,401	0.00%
2020/02/27	22	40.24	1	40.75	40.05	21	16,358	0.13%
2020/02/26	7	40.46	4	40.63	40.65	3	15,944	0.02%
2020/02/25	6	40.58	4	40.74	40.70	2	15,823	0.01%
2020/02/24	11	40.83	31	41.00	40.85	-20	15,822	-0.13%
2020/02/21	7	41.36	0	0.00	41.30	7	15,705	0.04%
2020/02/20	5	41.70	3	41.77	41.60	2	15,756	0.01%
2020/02/19	8	41.50	8	41.66	41.75	0	15,831	0.00%
2020/02/18	21	41.32	6	41.42	41.50	15	15,879	0.09%
2020/02/17	6	41.36	1	41.40	41.40	5	15,918	0.03%
2020/02/14	8	41.58	4	41.50	41.65	4	15,980	0.03%
2020/02/13	12	41.65	0	0.00	41.60	12	16,248	0.07%
2020/02/12	9	41.83	6	41.83	41.80	3	16,482	0.02%
2020/02/11	6.1	41.62	16	41.51	41.65	-10	16,604	-0.06%
2020/02/10	14	40.81	20	40.71	40.90	-6	17,085	-0.04%
2020/02/07	8.9	41.06	0	0.00	41.05	8.9	18,245	0.05%
2020/02/06	4	41.24	1	41.25	41.50	3	18,469	0.02%
2020/02/05	11	40.72	42	40.85	40.95	-31	18,523	-0.17%
2020/02/04	8	40.31	30	40.71	40.70	-22	18,629	-0.12%
2020/02/03	72	40.05	35	40.07	40.20	37	18,821	0.20%
2020/01/31	25.1	40.85	2	40.95	40.65	23.1	18,706	0.12%
2020/01/30	32	41.17	2	41.58	40.60	30	18,516	0.16%
2020/01/20	6	43.05	2	43.13	43.10	4	17,715	0.02%
2020/01/17	3	42.93	14	43.08	43.10	-11	17,677	-0.06%
2020/01/16	2.5	42.90	51	42.85	42.95	-48.5	17,637	-0.27%
2020/01/15	5	42.73	4	42.86	42.90	1	17,693	0.01%
2020/01/14	14	42.91	9.1	42.96	42.85	4.9	17,768	0.03%
2020/01/13	25	42.61	9.4	42.78	42.85	15.6	17,602	0.09%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	1	41.90	0	0.00	42.00	1	17,525	0.01%
2020/01/08	9	41.84	4	41.89	41.80	5	17,684	0.03%
2020/01/07	1.9	42.22	1	42.20	42.20	0.9	17,626	0.00%
2020/01/06	15	42.30	4	42.40	42.25	11	17,702	0.06%
2020/01/03	6	42.67	6	42.78	42.80	0	17,577	0.00%
2020/01/02	4	42.58	12.2	42.67	42.55	-8.2	17,567	-0.05%
2019/12/31	1.1	42.56	0.2	42.60	42.55	0.9	17,551	0.01%
2019/12/30	4	42.61	1	42.70	42.70	3	17,595	0.02%
2019/12/27	4	42.63	4	42.78	42.70	0	17,644	0.00%
2019/12/26	2	42.63	2	42.60	42.65	0	17,649	0.00%
2019/12/25	2	42.65	1	42.65	42.60	1	17,752	0.01%
2019/12/23	2	42.65	2	42.73	42.80	0	17,963	0.00%
2019/12/20	1	42.80	0	0.00	42.80	1	17,985	0.01%
2019/12/19	5	42.81	0	0.00	42.70	5	17,911	0.03%
2019/12/18	0	0.00	11	42.79	43.00	-11	17,810	-0.06%
2019/12/17	0	0.00	5.1	42.88	42.95	-5.1	17,822	-0.03%
2019/12/16	3	42.88	51.4	42.90	42.90	-48.4	17,741	-0.27%
2019/12/13	1.6	42.80	72	42.83	42.90	-70.4	17,562	-0.40%
2019/12/12	2	42.45	26	42.48	42.45	-24	17,156	-0.14%
2019/12/11	16.2	42.06	15	42.30	42.40	1.2	16,948	0.01%
2019/12/09	10	41.25	5	41.26	41.30	5	16,725	0.03%
2019/12/06	0	0.00	1	41.25	41.25	-1	16,803	-0.01%
2019/12/05	4	41.41	4	41.50	41.50	0	16,719	0.00%
2019/12/04	4	41.28	16	41.29	41.30	-12	16,638	-0.07%
2019/12/03	6	41.79	2	41.75	41.75	4	16,293	0.02%
2019/12/02	5	41.55	0	0.00	41.65	5	16,325	0.03%
2019/11/29	15	41.82	2	41.93	41.70	13	16,305	0.08%
2019/11/28	8	42.34	0	0.00	42.35	8	16,108	0.05%
2019/11/27	2	42.18	2	42.20	42.30	0	16,237	0.00%
2019/11/26	28.1	42.32	6	42.42	42.00	22.1	16,257	0.14%
2019/11/25	7	42.48	3.1	42.50	42.50	3.9	15,681	0.02%
2019/11/22	3	42.00	1	42.15	42.40	2	15,745	0.01%
2019/11/21	1	41.95	2	42.10	42.05	-1	15,785	-0.01%
2019/11/20	3	42.30	0	0.00	42.30	3	15,725	0.02%
2019/11/19	2	42.55	3	42.67	42.70	-1	15,676	-0.01%
2019/11/18	0.5	42.75	0	0.00	42.75	0.5	15,622	0.00%
2019/11/15	0	0.00	4	42.48	42.55	-4	15,615	-0.03%
2019/11/14	1	42.20	1	42.15	42.15	0	15,650	0.00%
2019/11/13	2	42.50	0	0.00	42.35	2	16,314	0.01%
2019/11/12	0	0.00	4	43.09	42.80	-4	16,422	-0.02%
2019/11/11	5	42.37	3	42.57	42.25	2	16,218	0.01%
2019/11/08	4	42.69	6	42.69	42.70	-2	16,126	-0.01%
2019/11/07	6	43.06	46	43.21	42.90	-40	15,987	-0.25%
2019/11/06	18	42.45	67	42.84	43.00	-49	15,346	-0.32%
2019/11/05	8	41.21	15	41.26	41.45	-7	14,376	-0.05%
2019/11/04	14	40.44	18	40.64	40.95	-4	14,252	-0.03%
2019/11/01	18	40.32	1	40.45	40.10	17	14,271	0.12%
2019/10/31	17	40.52	0	0.00	40.30	17	14,303	0.12%
2019/10/30	7	40.89	2	41.18	40.85	5	14,093	0.04%
2019/10/29	3	41.08	2	41.18	41.15	1	14,014	0.01%
2019/10/28	11	41.04	13	41.03	41.00	-2	13,915	-0.01%
2019/10/25	35	41.20	1	41.30	41.00	34	13,828	0.25%
2019/10/24	4	40.99	6	41.13	41.15	-2	13,751	-0.01%
2019/10/23	5.1	41.06	2	41.05	40.95	3.1	13,685	0.02%
2019/10/22	1	41.60	3	41.40	41.50	-2	13,627	-0.01%
2019/10/21	3	41.23	0	0.00	41.30	3	13,518	0.02%
2019/10/18	1	41.05	1	41.30	41.30	0	13,581	0.00%
2019/10/17	1	41.10	0.1	41.25	41.30	0.9	13,439	0.01%
2019/10/16	1	40.95	5	40.81	41.10	-4	13,435	-0.03%
2019/10/15	1	40.60	38	40.55	40.55	-37	13,414	-0.28%
2019/10/14	3	40.70	0	0.00	40.65	3	13,459	0.02%
2019/10/09	2	40.55	0	0.00	40.55	2	13,440	0.01%
2019/10/08	5	40.55	5	40.78	40.50	0	13,540	0.00%
2019/10/07	1	40.50	1	40.40	40.40	0	13,502	0.00%
2019/10/04	2	40.45	4	40.40	40.60	-2	13,625	-0.01%
2019/10/03	9	40.36	2	40.50	40.30	7	13,615	0.05%
2019/10/02	4	41.03	0	0.00	40.90	4	13,633	0.03%
2019/09/27	5	41.05	0	0.00	40.90	5	13,616	0.04%
2019/09/25	3	41.25	5	41.50	41.45	-2	13,724	-0.01%
2019/09/24	0	0.00	4	41.38	41.60	-4	14,042	-0.03%
2019/09/23	1	41.25	0	0.00	41.15	1	14,358	0.01%
2019/09/20	2	41.65	5	41.54	41.55	-3	14,704	-0.02%
2019/09/19	3	41.78	1	41.80	41.85	2	14,570	0.01%
2019/09/18	9	41.65	0	0.00	41.75	9	14,537	0.06%
2019/09/17	1	41.45	13	41.63	41.65	-12	14,537	-0.08%
2019/09/16	1	41.50	6	41.52	41.55	-5	14,558	-0.03%
2019/09/12	29	41.51	4	41.54	41.50	25	14,586	0.17%
2019/09/11	2	41.25	1	41.40	41.40	1	14,658	0.01%
2019/09/10	5	41.34	4	41.33	41.40	1	14,594	0.01%
2019/09/09	0	0.00	1	41.05	40.95	-1	14,497	-0.01%
2019/09/06	2.1	40.80	38	40.70	40.80	-35.9	14,462	-0.25%
2019/09/05	0	0.00	12	40.49	40.50	-12	14,418	-0.08%
2019/09/04	4	39.96	0	0.00	39.95	4	14,295	0.03%
2019/09/03	2	39.93	1	40.00	39.80	1	14,539	0.01%
2019/09/02	35	40.09	0	0.00	39.95	35	14,675	0.24%
2019/08/30	1	39.95	1	40.15	40.15	0	14,765	0.00%
2019/08/29	12	39.51	0	0.00	39.50	12	14,673	0.08%
2019/08/28	0	0.00	1	39.90	39.95	-1	14,763	-0.01%
2019/08/27	3	39.78	0	0.00	39.75	3	14,766	0.02%
2019/08/26	14	39.36	20	39.50	39.50	-6	14,823	-0.04%
2019/08/23	1	39.80	0	0.00	39.85	1	14,870	0.01%
2019/08/22	2	39.45	0	0.00	39.45	2	14,954	0.01%
2019/08/21	5.5	39.66	0	0.00	39.50	5.5	16,263	0.03%
2019/08/20	1	39.75	1	39.85	39.70	0	16,260	0.00%
2019/08/19	1	40.00	5	39.89	40.00	-4	16,339	-0.02%
2019/08/16	35	39.01	20	39.16	39.55	15	16,312	0.09%
2019/08/15	5	39.42	3	39.35	39.35	2	15,763	0.01%
2019/08/14	7	39.93	3	39.95	39.75	4	15,935	0.03%
2019/08/13	22	39.90	0	0.00	39.80	22	16,024	0.14%
2019/08/12	6	40.21	6	39.93	40.00	0	16,218	0.00%
2019/08/08	8.1	39.99	0	0.00	39.95	8.1	16,545	0.05%
2019/08/07	32	39.75	4	39.78	39.80	28	16,841	0.17%
2019/08/06	6	39.58	9	39.31	39.90	-3	17,733	-0.02%
2019/08/05	17	39.96	1	40.00	39.95	16	18,089	0.09%
2019/08/02	7	40.05	1	40.15	40.10	6	18,151	0.03%
2019/08/01	4	40.50	0	0.00	40.50	4	18,301	0.02%
2019/07/31	15	40.88	2	40.88	40.80	13	18,319	0.07%
2019/07/30	6	41.16	11	41.17	41.10	-5	18,294	-0.03%
2019/07/29	2	41.30	0	0.00	41.20	2	18,573	0.01%
2019/07/25	3	41.20	1	41.25	41.20	2	19,265	0.01%
2019/07/24	3	41.22	0	0.00	41.15	3	19,348	0.02%
2019/07/23	2	41.30	0	0.00	41.20	2	19,390	0.01%
2019/07/22	18	41.18	2	41.05	41.40	16	19,369	0.08%
2019/07/19	9	41.16	0	0.00	41.05	9	19,374	0.05%
2019/07/18	5	41.13	1	41.15	41.10	4	19,312	0.02%
2019/07/17	1	41.40	0	0.00	41.30	1	19,217	0.01%
2019/07/16	4	41.60	1	41.55	41.55	3	18,975	0.02%
2019/07/15	2	41.60	3	41.85	41.65	-1	18,852	-0.01%
2019/07/12	28	41.79	0	0.00	41.60	28	18,882	0.15%
2019/07/11	1	41.95	0	0.00	41.95	1	18,952	0.01%
2019/07/10	2	42.00	30	42.20	42.20	-28	19,114	-0.15%
2019/07/09	4	41.90	2	41.75	41.85	2	19,150	0.01%
2019/07/08	17	41.89	0	0.00	41.95	17	19,251	0.09%
2019/07/05	4	42.34	1	42.35	42.35	3	19,420	0.02%
2019/07/04	1	42.30	0	0.00	42.50	1	19,631	0.01%
2019/07/03	5	42.29	3	42.25	42.25	2	19,901	0.01%
2019/07/01	4.1	42.13	0	0.00	42.70	4.1	20,202	0.02%
2019/06/28	3	43.17	1	43.25	43.00	2	19,887	0.01%
2019/06/27	0	0.00	2	43.20	43.20	-2	19,625	-0.01%
2019/06/26	1	42.80	0	0.00	42.75	1	19,534	0.01%
2019/06/25	1	42.60	2	42.55	42.60	-1	19,924	-0.01%
2019/06/24	5	42.25	0	0.00	42.55	5	20,254	0.02%
2019/06/21	1	42.35	1	42.40	42.30	0	20,370	0.00%
2019/06/20	1	42.40	2	42.45	42.55	-1	20,422	0.00%
2019/06/19	2	42.50	12	42.46	42.55	-10	20,644	-0.05%
2019/06/18	2	42.03	8	42.04	42.20	-6	20,557	-0.03%
2019/06/17	0	0.00	1	41.50	41.65	-1	20,707	0.00%
2019/06/14	11	41.35	0	0.00	41.30	11	21,035	0.05%
2019/06/13	12	41.52	8	41.70	41.65	4	21,109	0.02%
2019/06/12	2	41.90	22	41.92	41.90	-20	21,261	-0.09%
2019/06/11	2	41.88	15	41.95	42.10	-13	21,226	-0.06%
2019/06/06	5	40.80	0	0.00	40.75	5	20,938	0.02%
2019/06/05	6	41.16	0	0.00	41.10	6	20,946	0.03%
2019/06/04	4	41.41	8	41.46	41.45	-4	20,924	-0.02%
2019/06/03	3.1	40.76	0	0.00	41.05	3.1	20,926	0.01%
2019/05/31	4	40.76	2	40.95	40.80	2	20,935	0.01%
2019/05/30	1	40.35	0	0.00	40.50	1	20,823	0.00%
2019/05/29	13	40.33	2	40.38	40.30	11	21,156	0.05%
2019/05/28	13	40.71	1	40.75	40.35	12	21,292	0.06%
2019/05/27	15	40.74	0	0.00	40.75	15	20,084	0.07%
2019/05/24	10	40.67	1	40.70	40.60	9	20,117	0.04%
2019/05/23	1	40.85	0	0.00	41.00	1	20,017	0.00%
2019/05/22	20	41.14	0	0.00	41.15	20	20,047	0.10%
2019/05/21	20	41.31	12	41.04	41.50	8	20,045	0.04%
2019/05/20	2	40.25	3	40.28	40.20	-1	19,732	-0.01%
2019/05/17	16	40.07	1	40.30	40.00	15	19,779	0.08%
2019/05/16	21.1	40.25	0	0.00	40.00	21.1	19,523	0.11%
2019/05/15	83	41.17	1	40.85	40.95	82	19,277	0.43%
2019/05/14	70	40.47	9	40.52	40.45	61	19,168	0.32%
2019/05/13	29	42.22	4	42.31	41.95	25	18,279	0.14%
2019/05/10	11	43.45	0	0.00	43.20	11	17,969	0.06%
2019/05/09	36	43.61	2	43.58	43.50	34	18,064	0.19%
2019/05/08	4	44.10	0	0.00	44.05	4	17,820	0.02%
2019/05/07	29	44.45	1	44.35	44.35	28	17,976	0.16%
2019/05/06	7	44.41	5	44.44	44.50	2	18,096	0.01%
2019/05/03	14	45.49	1	45.50	45.45	13	17,979	0.07%
2019/05/02	3.1	45.13	9	45.29	45.65	-5.9	17,838	-0.03%
2019/04/30	0	0.00	2	44.75	44.70	-2	17,602	-0.01%
2019/04/29	1	44.60	6	44.68	44.60	-5	17,665	-0.03%
2019/04/26	1	44.50	3	44.45	44.50	-2	17,852	-0.01%
2019/04/25	2	44.38	9	44.42	44.35	-7	18,088	-0.04%
2019/04/23	5	44.29	4	44.35	44.35	1	18,909	0.01%
2019/04/22	1	44.45	1	44.55	44.35	0	19,135	0.00%
2019/04/19	0	0.00	7	44.42	44.35	-7	19,298	-0.04%
2019/04/18	3	44.05	6	44.13	44.20	-3	19,368	-0.02%
2019/04/17	6.1	44.09	4	44.14	44.10	2.1	19,526	0.01%
2019/04/16	12	44.05	5	44.09	44.10	7	19,348	0.04%
2019/04/15	10	44.22	1	44.35	44.15	9	19,302	0.05%
2019/04/12	12	44.21	1	44.30	44.10	11	19,307	0.06%
2019/04/11	13	44.42	6	44.56	44.15	7	19,349	0.04%
2019/04/10	8	44.16	0	0.00	44.20	8	19,157	0.04%
2019/04/09	10	44.24	1	44.20	44.30	9	18,921	0.05%
2019/04/08	12	44.36	0.4	44.40	44.30	11.6	18,599	0.06%
2019/04/03	1	44.85	4	44.90	44.80	-3	18,081	-0.02%
2019/04/02	4	44.79	9	44.94	44.80	-5	18,020	-0.03%
2019/04/01	15	44.63	4	44.85	44.50	11	18,047	0.06%
2019/03/29	2	44.25	0	0.00	44.95	2	17,832	0.01%
2019/03/28	17	44.04	0	0.00	44.00	17	17,709	0.10%
2019/03/27	29	44.64	22.1	44.64	44.50	6.9	17,366	0.04%
2019/03/26	11	45.23	16	45.40	45.25	-5	17,108	-0.03%
2019/03/25	2	45.38	7	45.45	45.40	-5	17,067	-0.03%
2019/03/22	14	46.24	0	0.00	46.20	14	16,893	0.08%
2019/03/21	0	0.00	1	46.70	46.75	-1	16,784	-0.01%
2019/03/20	7	46.95	2	46.85	46.95	5	16,780	0.03%
2019/03/19	5	46.49	7	46.41	46.65	-2	16,896	-0.01%
2019/03/18	2	45.55	2	45.55	45.80	0	16,574	0.00%
2019/03/15	1	45.30	14	45.24	45.45	-13	16,518	-0.08%
2019/03/14	0	0.00	2	45.25	45.10	-2	16,273	-0.01%
2019/03/13	10	45.15	0	0.00	45.15	10	16,385	0.06%
2019/03/12	0	0.00	3	45.05	45.00	-3	16,479	-0.02%
2019/03/11	2	44.48	3	44.47	44.40	-1	16,510	-0.01%
2019/03/08	21	44.50	1	44.55	44.45	20	16,503	0.12%
2019/03/07	9	44.62	0	0.00	44.65	9	16,730	0.05%
2019/03/06	1	45.00	1	44.90	44.95	0	16,792	0.00%
2019/03/05	11	44.88	1	44.75	44.60	10	17,051	0.06%
2019/03/04	20	44.45	4	44.90	44.90	16	17,057	0.09%
2019/02/26	0	0.00	6	45.52	45.50	-6	16,689	-0.04%
2019/02/25	12	45.50	2	45.48	45.55	10	16,530	0.06%
2019/02/22	4	45.10	3	45.30	45.40	1	16,537	0.01%
2019/02/21	2	45.40	0	0.00	45.40	2	16,449	0.01%
2019/02/20	16	44.98	12	45.05	45.15	4	16,347	0.02%
2019/02/19	1	44.60	7	44.61	44.60	-6	16,200	-0.04%
2019/02/18	7	44.49	0	0.00	44.40	7	16,200	0.04%
2019/02/15	32.1	44.44	35	44.35	44.20	-2.9	15,981	-0.02%
2019/02/14	11	44.53	1	44.40	44.55	10	15,903	0.06%
2019/02/13	3	44.00	5	44.19	44.30	-2	15,657	-0.01%
2019/02/12	3	43.92	2	43.98	43.90	1	15,578	0.01%
2019/02/11	11	43.69	0	0.00	43.55	11	15,524	0.07%
2019/01/30	5	43.65	5	43.68	43.60	0	15,374	0.00%
2019/01/29	10	43.75	0	0.00	43.90	10	15,060	0.07%
2019/01/28	9	43.59	9	43.60	43.80	0	14,887	0.00%
2019/01/25	4	43.65	2	43.78	43.50	2	14,644	0.01%
2019/01/24	28	43.59	7	43.78	43.55	21	14,477	0.15%
2019/01/23	16	43.83	1	44.05	43.75	15	14,456	0.10%
2019/01/22	35	44.06	38	44.06	44.20	-3	14,399	-0.02%
2019/01/21	13	43.83	30	43.85	43.80	-17	14,376	-0.12%
2019/01/18	14	43.50	3	43.63	43.50	11	14,615	0.08%
2019/01/17	3	43.68	11	43.74	43.80	-8	14,497	-0.06%
2019/01/16	17	43.51	6	43.71	43.60	11	14,322	0.08%
2019/01/15	15	44.17	5	44.35	43.75	10	14,030	0.07%
2019/01/14	22	44.82	0	0.00	44.40	22	13,493	0.16%
2019/01/11	12	45.68	3	45.98	45.55	9	13,412	0.07%
2019/01/10	3	45.85	0	0.00	45.85	3	13,374	0.02%
2019/01/09	2	45.60	10	45.82	45.95	-8	13,385	-0.06%
2019/01/08	10	45.28	8	45.46	45.15	2	13,203	0.02%
2019/01/07	9	45.16	14	45.34	45.20	-5	13,425	-0.04%
2019/01/04	5	44.62	3	44.72	44.55	2	13,467	0.01%
2019/01/03	6	45.49	32	45.20	45.15	-26	13,852	-0.19%
2019/01/02	19	46.44	0	0.00	45.90	19	13,837	0.14%
2018/12/28	5	46.54	10	46.81	47.00	-5	13,810	-0.04%
2018/12/27	5	46.39	7	46.56	46.70	-2	14,054	-0.01%
2018/12/26	6	46.09	2	46.33	46.00	4	14,215	0.03%
2018/12/25	1	46.00	2	45.95	46.00	-1	14,341	-0.01%
2018/12/24	9	46.41	1	46.40	46.50	8	14,365	0.06%
2018/12/22	2	46.85	3	46.90	46.85	-1	14,281	-0.01%
2018/12/21	7	46.85	2	46.95	46.95	5	14,474	0.03%
2018/12/20	18	47.16	6	47.46	47.00	12	14,426	0.08%
2018/12/19	4	46.93	11	47.11	47.25	-7	14,318	-0.05%
2018/12/18	9	47.32	0	0.00	47.20	9	14,270	0.06%
2018/12/17	35	47.77	4	47.79	47.70	31	14,372	0.22%
2018/12/14	10	47.64	0	0.00	47.55	10	14,530	0.07%
2018/12/13	0	0.00	22	48.13	48.25	-22	14,376	-0.15%
2018/12/12	15	47.38	3	47.72	47.50	12	14,310	0.08%
2018/12/11	14	47.57	17	47.59	47.60	-3	13,953	-0.02%
2018/12/10	12.6	47.58	0	0.00	47.60	12.6	13,959	0.09%
2018/12/07	5	48.10	2	48.33	48.15	3	13,964	0.02%
2018/12/06	10	48.06	6	48.14	48.25	4	14,017	0.03%
2018/12/05	14	48.29	1	48.80	48.40	13	14,099	0.09%
2018/12/04	14	48.42	7	48.84	48.95	7	14,067	0.05%
2018/12/03	14	49.09	3	49.12	49.10	11	13,952	0.08%
2018/11/30	10	48.66	7	48.89	48.55	3	13,946	0.02%
2018/11/29	8	48.79	3	49.28	48.55	5	13,686	0.04%
2018/11/28	15	48.75	4	48.70	48.80	11	13,485	0.08%
2018/11/27	3	49.05	0	0.00	49.05	3	13,178	0.02%
2018/11/26	31	49.69	4	50.25	49.55	27	13,145	0.21%
2018/11/23	3	50.00	0	0.00	49.95	3	12,886	0.02%
2018/11/22	2	50.05	2	50.35	50.40	0	12,878	0.00%
2018/11/21	1	49.90	2	50.30	50.20	-1	12,886	-0.01%
2018/11/20	4	50.35	0	0.00	50.20	4	12,820	0.03%
2018/11/19	8	50.58	8	50.85	51.00	0	12,871	0.00%
2018/11/16	10	50.50	0	0.00	50.70	10	12,855	0.08%
2018/11/15	9	50.42	10	50.70	50.80	-1	12,870	-0.01%
2018/11/13	1	49.75	0	0.00	50.20	1	13,066	0.01%
2018/11/12	1	50.70	0	0.00	50.80	1	13,061	0.01%
2018/11/09	2	50.10	3	50.63	51.00	-1	13,173	-0.01%
2018/11/08	5	50.68	14	50.79	50.90	-9	13,006	-0.07%
2018/11/07	4	50.10	10	50.10	50.10	-6	12,859	-0.05%
2018/11/06	4	49.38	4	49.54	49.40	0	12,829	0.00%
2018/11/05	11	49.00	0	0.00	49.60	11	12,791	0.09%
2018/11/02	1	48.50	1	48.75	49.50	0	12,818	0.00%
2018/11/01	4	48.55	4	48.71	48.75	0	12,752	0.00%
2018/10/31	3	48.40	3	49.00	49.00	0	12,645	0.00%
2018/10/29	1	47.10	0	0.00	47.50	1	12,456	0.01%
2018/10/26	13	48.42	11	47.37	47.40	2	12,309	0.02%
2018/10/25	2	48.78	0	0.00	48.70	2	11,924	0.02%
2018/10/24	1	49.10	1	49.60	49.75	0	11,850	0.00%
2018/10/23	9	49.40	15	49.50	49.30	-6	11,784	-0.05%
2018/10/22	6	50.08	0	0.00	50.30	6	11,644	0.05%
2018/10/19	15	50.02	1	50.10	50.30	14	11,770	0.12%
2018/10/18	5	49.83	0	0.00	50.00	5	11,657	0.04%
2018/10/17	2	50.00	0	0.00	50.00	2	11,627	0.02%
2018/10/16	6	49.98	1	50.20	50.40	5	11,549	0.04%
2018/10/15	9	49.95	3	50.30	50.00	6	11,464	0.05%
2018/10/12	6	49.68	7	50.40	50.60	-1	11,252	-0.01%
2018/10/11	9	50.48	15	51.30	50.10	-6	11,086	-0.05%
2018/10/09	5	51.60	23	52.30	52.40	-18	10,544	-0.17%
2018/10/08	5	51.60	24	51.66	51.90	-19	10,391	-0.18%
2018/10/05	15	51.31	22	51.46	51.20	-7	10,408	-0.07%
2018/10/04	1	51.60	20	52.20	51.70	-19	10,304	-0.18%
2018/10/03	3	52.20	1	52.40	52.20	2	10,291	0.02%
2018/10/02	23	52.50	10	52.65	52.30	13	10,269	0.13%
2018/10/01	5	52.70	12	52.89	52.90	-7	10,328	-0.07%
2018/09/28	28	52.59	18	52.96	52.50	10	10,506	0.10%
2018/09/27	27	52.58	23	52.93	52.80	4	10,592	0.04%
2018/09/26	13	52.46	20	52.84	53.00	-7	10,649	-0.07%
2018/09/25	10	52.87	9	53.20	52.80	1	10,913	0.01%
2018/09/21	12	52.18	21	52.70	52.90	-9	10,960	-0.08%
2018/09/20	0	0.00	7	52.00	52.20	-7	10,889	-0.06%
2018/09/19	0	0.00	7	51.39	51.40	-7	10,842	-0.06%
2018/09/18	13	50.85	1	51.10	50.90	12	11,020	0.11%
2018/09/17	2	50.85	0	0.00	51.20	2	11,188	0.02%
2018/09/14	0	0.00	4	51.10	51.20	-4	11,480	-0.03%
2018/09/13	11	50.51	1	50.80	50.50	10	11,666	0.09%
2018/09/12	7	50.60	0	0.00	50.50	7	11,881	0.06%
2018/09/11	4	50.50	0	0.00	50.50	4	12,101	0.03%
2018/09/10	2	50.90	0	0.00	50.90	2	12,298	0.02%
2018/09/06	1	51.40	1	51.80	51.50	0	12,810	0.00%
2018/09/05	21	51.99	0	0.00	51.80	21	12,909	0.16%
2018/09/04	20	52.25	50	52.36	52.20	-30	13,047	-0.23%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/31	0	0.00	21	52.55	52.60	-21	13,234	-0.16%
2018/08/30	26	52.32	0	0.00	52.20	26	13,321	0.20%
2018/08/29	0	0.00	12	52.60	52.60	-12	13,436	-0.09%
2018/08/28	0	0.00	10	53.00	52.70	-10	13,479	-0.07%
2018/08/24	10	52.45	27	52.64	52.80	-17	13,597	-0.13%
2018/08/23	2	51.80	4	52.30	52.50	-2	13,990	-0.01%
2018/08/22	8	51.73	8	51.98	52.10	0	14,303	0.00%
2018/08/21	6	51.58	3	51.83	51.90	3	14,272	0.02%
2018/08/20	3	51.40	0	0.00	51.30	3	14,242	0.02%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	1	51.20	0	0.00	51.50	1	14,206	0.01%
2018/08/14	3	51.93	5	52.20	52.20	-2	14,272	-0.01%
2018/08/13	89	52.60	5	52.70	52.00	84	14,288	0.59%
2018/08/10	13	52.80	10	53.05	53.00	3	14,353	0.02%
2018/08/09	20	52.94	0	0.00	52.70	20	14,473	0.14%
2018/08/08	0	0.00	3	53.10	53.00	-3	14,644	-0.02%
2018/08/06	0	0.00	1	52.80	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	9	52.74	52.80	-9	15,364	-0.06%
2018/08/01	5	52.54	1	52.40	52.50	4	15,569	0.03%
2018/07/31	1	52.60	3	52.60	52.70	-2	15,740	-0.01%
2018/07/30	1	52.30	0	0.00	52.20	1	15,752	0.01%
2018/07/27	3	52.20	3	52.20	52.40	0	15,788	0.00%
2018/07/26	3	51.70	0	0.00	52.10	3	15,861	0.02%
2018/07/24	4	52.08	0	0.00	52.10	4	15,828	0.03%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/20	0	0.00	2	52.40	52.30	-2	16,199	-0.01%
2018/07/18	0	0.00	4	52.73	52.70	-4	16,494	-0.02%
2018/07/13	5	52.00	1	52.00	52.20	4	16,748	0.02%
2018/07/12	1	52.00	2	51.80	52.10	-1	16,800	-0.01%
2018/07/11	2	51.00	3	50.93	51.20	-1	16,811	-0.01%
2018/07/09	2	51.60	2	51.50	51.70	0	16,654	0.00%
2018/07/06	7	51.03	9	50.82	51.00	-2	16,592	-0.01%
2018/07/05	11	51.28	0	0.00	51.40	11	16,507	0.07%
2018/07/04	13	51.73	0	0.00	51.90	13	16,616	0.08%
2018/07/03	1.2	52.02	0	0.00	52.10	1.2	16,535	0.01%
2018/07/02	0	0.00	1	53.20	53.20	-1	16,295	-0.01%
2018/06/29	0	0.00	1	53.90	53.80	-1	16,159	-0.01%
2018/06/28	0	0.00	1	52.50	53.00	-1	15,945	-0.01%
2018/06/27	1	53.00	1	53.00	52.80	0	15,878	0.00%
2018/06/26	2	53.30	1	53.20	53.00	1	15,760	0.01%
2018/06/25	2	55.90	0	0.00	55.60	2	15,534	0.01%
2018/06/22	1	56.00	2	56.10	56.00	-1	15,240	-0.01%
2018/06/21	1	56.00	0	0.00	55.90	1	15,020	0.01%
2018/06/20	0	0.00	1	55.30	55.50	-1	14,998	-0.01%
2018/06/19	1	55.20	1	55.50	55.00	0	14,863	0.00%
2018/06/15	2	54.50	0	0.00	55.30	2	14,466	0.01%
2018/06/14	2	54.50	0	0.00	54.50	2	14,169	0.01%
2018/06/13	0	0.00	1	55.40	55.50	-1	13,920	-0.01%
2018/06/12	6	55.27	1	55.30	55.10	5	14,001	0.04%
2018/06/11	0	0.00	1	55.30	55.40	-1	13,851	-0.01%
2018/06/08	4	54.88	3	55.03	55.00	1	13,857	0.01%
2018/06/07	1	54.90	1	55.20	55.00	0	13,947	0.00%
2018/06/06	0	0.00	2	54.75	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	1	54.10	54.30	-1	14,065	-0.01%
2018/06/04	0	0.00	9	53.89	54.00	-9	14,053	-0.06%
2018/06/01	0	0.00	0.1	53.40	53.50	-0.1	14,024	0.00%
2018/05/31	12	53.48	1	53.40	53.60	11	13,998	0.08%
2018/05/30	5	53.10	0	0.00	52.90	5	13,666	0.04%
2018/05/29	0	0.00	20	54.00	54.10	-20	13,502	-0.15%
2018/05/28	1	53.90	0	0.00	54.10	1	13,620	0.01%
2018/05/25	0	0.00	4	54.10	53.90	-4	13,719	-0.03%
2018/05/24	1	54.30	0	0.00	54.20	1	13,715	0.01%
2018/05/23	1.1	54.00	0	0.00	54.00	1.1	13,761	0.01%
2018/05/22	0.1	54.50	11	54.87	54.70	-10.9	13,826	-0.08%
2018/05/18	1	54.80	0	0.00	54.40	1	14,155	0.01%
2018/05/17	12	55.06	0	0.00	54.90	12	14,267	0.08%
2018/05/16	1	54.80	0	0.00	54.90	1	14,261	0.01%
2018/05/15	20	54.90	6	54.40	54.00	14	14,402	0.10%
2018/05/14	0	0.00	1	54.80	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	13	54.40	54.60	-13	14,736	-0.09%
2018/05/10	4	53.60	4	53.30	53.30	0	14,429	0.00%
2018/05/09	0	0.00	1	53.60	53.60	-1	14,315	-0.01%
2018/05/07	2	53.30	0	0.00	53.00	2	14,283	0.01%
2018/05/04	4	52.90	4	52.90	52.80	0	14,309	0.00%
2018/05/03	4	53.00	4	52.90	52.90	0	14,504	0.00%
2018/05/02	6	53.47	0	0.00	53.50	6	14,600	0.04%
2018/04/30	0	0.00	2	53.80	53.50	-2	14,691	-0.01%
2018/04/27	2	53.30	1	53.50	53.50	1	14,774	0.01%
2018/04/26	1	52.60	0	0.00	52.80	1	14,749	0.01%
2018/04/25	4	51.80	4	52.30	52.20	0	14,567	0.00%
2018/04/24	0	0.00	8	52.63	52.50	-8	14,412	-0.06%
2018/04/20	0.1	52.50	10	52.80	52.50	-9.9	14,625	-0.07%
2018/04/19	3	52.37	19	52.66	52.90	-16	14,867	-0.11%
2018/04/18	0	0.00	4	51.95	52.00	-4	14,751	-0.03%
2018/04/17	8	51.76	0	0.00	51.60	8	14,773	0.05%
2018/04/16	0	0.00	25	52.90	52.50	-25	15,033	-0.17%
2018/04/13	1	52.70	5	53.50	52.80	-4	15,106	-0.03%
2018/04/12	0	0.00	27	53.60	53.30	-27	15,314	-0.18%
2018/04/11	2	53.30	16	53.69	53.30	-14	15,513	-0.09%
2018/04/10	21	53.19	26	53.50	53.00	-5	15,594	-0.03%
2018/04/09	4	52.13	25	52.70	53.00	-21	15,704	-0.13%
2018/04/03	1	51.90	51	51.90	52.00	-50	15,783	-0.32%
2018/04/02	3	52.33	6	52.62	52.50	-3	15,886	-0.02%
2018/03/31	1	52.60	8	52.49	52.50	-7	15,982	-0.04%
2018/03/30	6	51.95	1	52.40	51.90	5	16,053	0.03%
2018/03/29	6	51.87	0	0.00	51.80	6	16,036	0.04%
2018/03/28	4	52.85	0	0.00	52.50	4	15,956	0.03%
2018/03/27	0	0.00	5	53.24	53.30	-5	16,044	-0.03%
2018/03/26	1	52.30	2.2	52.53	52.80	-1.2	16,064	-0.01%
2018/03/23	6	52.65	0	0.00	52.20	6	16,204	0.04%
2018/03/22	14	53.54	12	53.88	53.40	2	16,228	0.01%
2018/03/21	0	0.00	2	53.70	53.40	-2	16,072	-0.01%
2018/03/19	11	53.36	8	53.60	53.60	3	16,471	0.02%
2018/03/16	1	53.10	10	53.70	53.40	-9	16,593	-0.05%
2018/03/15	0	0.00	3	53.87	53.40	-3	16,519	-0.02%
2018/03/14	1	53.50	1	53.90	53.90	0	16,604	0.00%
2018/03/13	54	53.90	6	54.17	53.90	48	16,660	0.29%
2018/03/12	1	53.80	44	54.01	54.50	-43	16,673	-0.26%
2018/03/09	5	52.30	0	0.00	52.00	5	16,714	0.03%
2018/03/08	3	52.47	1	52.80	52.40	2	17,459	0.01%
2018/03/07	1	52.50	0	0.00	52.50	1	17,930	0.01%
2018/03/06	5.1	52.80	0	0.00	52.80	5.1	18,836	0.03%
2018/03/05	8	52.99	6	53.43	52.60	2	19,210	0.01%
2018/03/02	20	53.20	6	53.37	53.30	14	19,274	0.07%
2018/03/01	6.1	53.64	3	54.20	53.90	3.1	19,367	0.02%
2018/02/27	1	54.50	2.1	54.74	54.50	-1.1	19,397	-0.01%
2018/02/26	3	54.53	2	54.80	54.30	1	19,415	0.01%
2018/02/23	4	54.40	5	54.64	54.70	-1	19,762	-0.01%
2018/02/22	18	53.42	72	54.14	54.20	-54	20,668	-0.26%
2018/02/21	1	53.90	8	54.18	54.00	-7	21,958	-0.03%
2018/02/12	23	53.53	7	53.71	53.00	16	22,058	0.07%
2018/02/09	49	52.71	5	52.92	52.80	44	21,999	0.20%
2018/02/08	7	53.11	12	53.21	53.30	-5	21,798	-0.02%
2018/02/07	4	52.50	13	52.74	52.70	-9	21,929	-0.04%
2018/02/06	18.1	51.27	4	51.03	50.80	14.1	21,788	0.06%
2018/02/05	0	0.00	1	54.10	54.10	-1	21,376	0.00%
2018/02/02	5	54.50	5	54.78	54.70	0	21,222	0.00%
2018/02/01	0	0.00	9	54.90	54.80	-9	21,287	-0.04%
2018/01/31	10	54.60	19	54.45	54.60	-9	21,223	-0.04%
2018/01/30	21	54.75	15	54.97	54.40	6	21,082	0.03%
2018/01/29	6	54.63	20	54.98	55.20	-14	21,006	-0.07%
2018/01/26	51.4	55.00	10	55.05	54.70	41.4	20,866	0.20%
2018/01/25	39	55.57	36	55.90	55.60	3	20,658	0.01%
2018/01/24	49.1	55.57	29	55.71	55.70	20.1	20,570	0.10%
2018/01/23	80	55.86	98	56.02	56.00	-18	20,526	-0.09%
2018/01/22	102	55.63	30	55.78	55.60	72	20,628	0.35%	大買/
2018/01/19	5	55.70	10	56.01	56.00	-5	20,908	-0.02%
2018/01/18	6.1	55.98	13	56.25	55.90	-6.9	20,836	-0.03%
2018/01/17	19	55.99	17	56.16	56.30	2	20,787	0.01%
2018/01/16	25	56.28	16	56.51	56.60	9	20,659	0.04%
2018/01/15	18	56.16	68	56.48	56.50	-50	20,518	-0.24%
2018/01/12	6.1	55.35	4	55.70	55.60	2.1	20,278	0.01%
2018/01/11	12	55.37	32	55.65	55.40	-20	20,202	-0.10%
2018/01/10	62	56.13	19	56.15	55.60	43	20,285	0.21%
2018/01/09	4	55.35	4	55.55	55.80	0	20,010	0.00%
2018/01/08	11	55.20	3	55.70	55.70	8	20,036	0.04%
2018/01/05	0	0.00	1	55.80	55.70	-1	19,793	-0.01%
2018/01/04	1	54.80	0	0.00	55.40	1	19,585	0.01%
2018/01/03	2	55.05	19	55.02	55.20	-17	19,635	-0.09%
2018/01/02	0	0.00	11	54.06	54.20	-11	19,235	-0.06%