國泰金 (2882)-群益金鼎-古亭券商分點個股進出

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

國泰金

(2882)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	26	68.82	20.5	68.91	68.60	5.5	24,175	0.02%
2024/12/16	2.8	70.07	43.2	70.42	70.10	-40.4	23,978	-0.17%
2024/12/13	2	69.34	12	69.33	69.50	-10	23,550	-0.04%
2024/12/12	11	69.69	28	69.47	69.60	-17	23,579	-0.07%
2024/12/11	4	68.40	0	0.00	68.40	4	23,310	0.02%
2024/12/10	0	0.00	1	69.10	68.60	-1	23,290	0.00%
2024/12/09	2	69.00	15	69.22	69.20	-13	23,395	-0.06%
2024/12/06	0.1	68.80	200	68.75	68.70	-199.9	23,586	-0.85%	大賣/鉅額交易
2024/12/05	10.1	69.10	1	68.90	69.20	9.1	23,825	0.04%
2024/12/04	0	0.00	8.2	68.57	69.00	-8.2	24,121	-0.03%
2024/12/03	200.1	68.75	22	68.23	68.90	178.1	24,468	0.73%	大買/鉅額交易
2024/12/02	5.1	67.00	8	67.18	67.60	-2.9	24,243	-0.01%
2024/11/29	9.2	65.43	3	65.90	65.70	6.2	24,434	0.03%
2024/11/28	10.6	66.34	11	66.38	66.30	-0.4	24,550	0.00%
2024/11/27	2	66.55	0.9	67.10	66.50	1.1	24,579	0.00%
2024/11/26	1	66.40	1	67.40	67.40	0	24,594	0.00%
2024/11/25	5.1	67.50	9	67.78	67.30	-3.9	24,746	-0.02%
2024/11/22	22.3	66.61	3	66.87	66.80	19.3	24,744	0.08%
2024/11/21	18	66.41	2.9	66.60	66.60	15.2	24,579	0.06%
2024/11/20	7	67.23	2	67.40	67.40	5	24,346	0.02%
2024/11/19	21	67.27	11	67.54	67.70	10	24,226	0.04%
2024/11/18	1	67.20	5	67.18	67.00	-4	24,134	-0.02%
2024/11/15	7	67.29	10	67.38	66.90	-3	24,123	-0.01%
2024/11/14	7	66.44	0	0.00	66.20	7	24,318	0.03%
2024/11/13	56	66.48	0	0.00	66.80	56	24,201	0.23%
2024/11/12	14.3	67.57	13.1	67.82	67.50	1.2	24,046	0.00%
2024/11/11	2	68.20	10	69.70	68.70	-8	23,709	-0.03%
2024/11/08	1	69.80	1.3	70.01	69.50	-0.3	23,829	0.00%
2024/11/07	7	69.71	33.1	69.82	69.80	-26.1	24,388	-0.11%
2024/11/06	1	69.00	3	69.43	69.10	-2	24,339	-0.01%
2024/11/05	0	0.00	52	69.77	69.80	-52	24,824	-0.21%
2024/11/04	0	0.00	6.7	69.22	69.60	-6.7	25,413	-0.03%
2024/11/01	67	67.61	54.3	68.58	68.60	12.7	26,083	0.05%
2024/10/30	1	68.60	13	68.75	68.90	-12	26,128	-0.05%
2024/10/29	3	68.13	0	0.00	68.50	3	26,282	0.01%
2024/10/28	0	69.20	44.5	69.42	69.30	-44.5	26,235	-0.17%
2024/10/25	5.3	68.69	20	68.40	69.00	-14.7	26,227	-0.06%
2024/10/24	12	68.31	2	68.45	68.20	10	26,539	0.04%
2024/10/23	2	69.00	17	69.29	69.20	-15	26,893	-0.06%
2024/10/22	3.9	68.48	31	68.98	69.30	-27.2	26,964	-0.10%
2024/10/21	27.1	68.61	1.5	68.35	68.30	25.6	27,316	0.09%
2024/10/18	1	69.40	76.9	69.81	69.80	-75.9	27,546	-0.28%
2024/10/17	6.5	68.20	15	68.45	68.60	-8.5	27,646	-0.03%
2024/10/16	13.5	68.15	5	68.14	67.80	8.5	28,065	0.03%
2024/10/15	1	68.60	14.1	68.14	68.80	-13.1	28,259	-0.05%
2024/10/14	8.8	67.59	0	0.00	67.70	8.8	28,342	0.03%
2024/10/11	5	67.78	12.3	68.28	68.00	-7.3	28,801	-0.03%
2024/10/09	9	67.84	53	68.05	67.80	-44	29,686	-0.15%
2024/10/08	1.1	67.71	9	67.44	67.70	-7.9	30,167	-0.03%
2024/10/07	13	67.25	13.6	67.53	68.00	-0.6	30,502	0.00%
2024/10/04	22	66.18	14	66.29	66.00	8	30,706	0.03%
2024/10/01	2.1	66.21	5	66.54	66.70	-2.9	30,936	-0.01%
2024/09/30	9	66.96	2	67.25	66.50	7	31,642	0.02%
2024/09/27	53.3	67.11	12.3	68.72	67.50	41	32,531	0.13%
2024/09/26	0	68.20	77.8	68.14	68.30	-77.8	32,345	-0.24%
2024/09/25	1	66.80	229	66.80	67.10	-228	32,742	-0.70%	大賣/鉅額交易
2024/09/24	1.1	66.22	76.3	65.91	66.30	-75.2	33,013	-0.23%
2024/09/23	0	65.10	12.4	65.11	65.40	-12.4	33,078	-0.04%
2024/09/20	1	64.70	0	0.00	64.70	1	33,368	0.00%
2024/09/19	2.5	64.61	24	64.54	64.80	-21.5	33,208	-0.06%
2024/09/18	12	63.27	7	63.20	63.20	5	33,076	0.02%
2024/09/16	3	63.30	3	63.10	63.10	0	33,602	0.00%
2024/09/13	19	62.81	17	63.11	63.20	2	34,168	0.01%
2024/09/12	5	62.68	1	62.80	62.90	4	34,410	0.01%
2024/09/11	1	62.40	1.2	62.75	62.50	-0.2	34,555	0.00%
2024/09/10	3	62.73	6	62.65	62.60	-3	34,570	-0.01%
2024/09/09	10	61.72	2	62.50	62.50	8	34,634	0.02%
2024/09/06	2	62.00	7.2	62.95	63.50	-5.2	34,688	-0.01%
2024/09/05	2.4	62.07	8	63.11	62.40	-5.6	34,790	-0.02%
2024/09/04	29	61.45	11	61.65	61.60	18	35,122	0.05%
2024/09/03	7	64.29	4	63.78	63.70	3	34,982	0.01%
2024/09/02	0	0.00	43.2	64.20	64.70	-43.2	35,440	-0.12%
2024/08/30	0	0.00	4	63.30	63.50	-4	35,175	-0.01%
2024/08/29	5	62.92	6	63.08	63.10	-1	34,965	0.00%
2024/08/28	1	62.90	1	63.50	63.50	0	35,037	0.00%
2024/08/27	50.1	63.26	4	63.35	63.10	46.1	35,592	0.13%
2024/08/26	1.6	63.47	66.6	63.67	63.90	-65	35,737	-0.18%
2024/08/23	4.1	61.13	11.2	61.51	61.50	-7.1	35,594	-0.02%
2024/08/22	11	61.27	3.1	61.34	61.40	7.9	36,129	0.02%
2024/08/21	4	61.55	10	61.62	61.90	-6	36,240	-0.02%
2024/08/20	30.1	61.43	65	61.25	61.70	-35	36,204	-0.10%
2024/08/19	11	62.91	11.2	62.29	62.30	-0.2	36,303	0.00%
2024/08/16	40.5	62.90	39	62.95	63.00	1.5	36,294	0.00%
2024/08/15	3.4	61.86	3	62.00	61.60	0.4	36,204	0.00%
2024/08/14	1	62.30	10.2	61.95	61.90	-9.2	36,250	-0.03%
2024/08/13	1	60.90	7.6	61.07	61.30	-6.6	36,302	-0.02%
2024/08/12	1	60.70	14	60.86	61.00	-13	36,958	-0.04%
2024/08/09	18.1	60.76	31	61.09	60.50	-12.9	37,786	-0.03%
2024/08/08	2	58.10	3.2	58.48	57.80	-1.2	37,547	0.00%
2024/08/07	5	57.56	6.1	58.15	58.60	-1.1	38,115	0.00%
2024/08/06	14	55.91	14.1	55.48	56.10	-0.1	39,274	0.00%
2024/08/05	24.1	57.18	346	57.35	55.60	-321.9	39,111	-0.82%	大賣/鉅額交易
2024/08/02	24.2	61.10	59.4	61.33	61.30	-35.3	38,224	-0.09%
2024/08/01	3	62.70	7	62.66	62.80	-4	38,033	-0.01%
2024/07/31	7	60.80	14	62.09	62.40	-7	38,121	-0.02%
2024/07/30	39	61.09	30	61.54	61.70	9	38,061	0.02%
2024/07/29	2	62.15	29.1	62.48	62.70	-27.1	38,090	-0.07%
2024/07/26	1	59.70	6	61.20	61.50	-5	38,182	-0.01%
2024/07/23	14	61.31	6	61.23	61.50	8	38,469	0.02%
2024/07/22	18.1	60.63	5.2	60.15	60.00	13	38,329	0.03%
2024/07/19	41.1	62.16	18.9	61.94	62.60	22.2	37,857	0.06%
2024/07/18	18.1	63.94	40	64.37	64.20	-21.9	37,382	-0.06%
2024/07/17	17.8	64.99	10.2	65.68	65.30	7.6	36,835	0.02%
2024/07/16	16	65.00	13	65.30	65.40	3	36,552	0.01%
2024/07/15	61.1	64.46	56	64.75	65.00	5.1	36,512	0.01%
2024/07/12	7.3	65.58	9.4	65.29	65.70	-2.2	36,287	-0.01%
2024/07/11	10.5	65.61	80.9	65.21	65.50	-70.4	35,940	-0.20%
2024/07/10	7.5	62.94	12.2	63.24	63.60	-4.7	35,266	-0.01%
2024/07/09	13	62.34	6.5	62.54	62.10	6.5	34,893	0.02%
2024/07/08	9	61.93	69.6	61.81	62.30	-60.6	34,605	-0.18%
2024/07/05	5.3	60.90	14.2	61.02	61.30	-8.9	34,651	-0.03%
2024/07/04	5.2	61.20	8.2	61.20	60.70	-3	34,497	-0.01%
2024/07/03	34	59.46	104.4	60.81	61.50	-70.4	34,232	-0.21%	大賣/
2024/07/02	63.5	58.01	11	58.11	58.20	52.5	33,097	0.16%
2024/07/01	16.4	57.49	8.9	57.63	58.10	7.5	33,019	0.02%
2024/06/28	13	58.90	73.9	59.00	59.00	-60.9	32,062	-0.19%
2024/06/27	23.3	58.76	3.7	58.57	59.10	19.6	31,576	0.06%
2024/06/26	30.6	59.92	8	59.78	59.50	22.6	31,070	0.07%
2024/06/25	51	60.18	3.1	60.23	60.50	47.9	30,648	0.16%
2024/06/24	1	60.40	2	60.23	60.30	-1	30,315	0.00%
2024/06/21	4.5	59.94	14	60.16	60.10	-9.5	30,135	-0.03%
2024/06/20	2.5	59.17	19.1	59.32	60.10	-16.6	29,779	-0.06%
2024/06/19	20.5	58.70	7	59.03	59.00	13.5	29,664	0.05%
2024/06/18	9	58.33	18	58.39	58.90	-9	29,908	-0.03%
2024/06/17	11	57.95	13	57.63	57.50	-2	29,757	-0.01%
2024/06/14	12.1	57.96	15.1	58.00	58.20	-3	29,773	-0.01%
2024/06/13	10	58.02	8.1	58.45	58.10	1.9	29,821	0.01%
2024/06/12	8	57.92	13	57.99	57.90	-5	30,391	-0.02%
2024/06/11	33	58.74	8.1	58.87	58.70	24.9	31,116	0.08%
2024/06/07	6.1	58.30	33.2	58.09	58.20	-27.1	30,880	-0.09%
2024/06/06	12.1	57.07	62	57.50	57.50	-49.9	31,074	-0.16%
2024/06/05	3	56.50	2.5	56.64	56.50	0.5	31,223	0.00%
2024/06/04	6	56.10	10	56.27	56.40	-4	31,647	-0.01%
2024/06/03	0.4	56.40	10.1	56.61	56.70	-9.7	31,675	-0.03%
2024/05/31	1	56.30	3	56.60	56.20	-2	31,663	-0.01%
2024/05/30	3	56.07	31.1	55.79	55.60	-28.1	31,098	-0.09%
2024/05/29	36.6	55.72	8	55.77	55.60	28.6	30,827	0.09%
2024/05/28	12	56.86	57.5	56.77	56.80	-45.5	30,409	-0.15%
2024/05/27	0	0.00	10.1	55.81	55.60	-10.1	30,154	-0.03%
2024/05/24	30	54.87	4.2	54.97	54.90	25.8	30,085	0.09%
2024/05/23	42	54.88	14	54.76	54.80	28	30,107	0.09%
2024/05/22	0	0.00	82	55.78	56.00	-82	29,852	-0.27%
2024/05/21	73	54.96	49.4	55.10	55.40	23.7	29,708	0.08%
2024/05/20	38	55.98	15.4	56.08	56.00	22.6	29,367	0.08%
2024/05/17	16.5	56.39	0	0.00	56.40	16.5	29,208	0.06%
2024/05/16	18.1	56.89	131	56.97	56.40	-113	29,050	-0.39%	大賣/鉅額交易
2024/05/15	64	56.67	149.1	56.59	56.60	-85.1	28,227	-0.30%	大賣/
2024/05/14	49	54.41	23	54.82	54.30	26	27,245	0.10%
2024/05/13	83	55.17	50	55.38	55.10	33	26,962	0.12%
2024/05/10	61	54.40	98.9	54.79	55.50	-37.9	26,191	-0.14%
2024/05/09	14	51.84	43	51.60	51.70	-29	24,534	-0.12%
2024/05/08	2	50.70	2	50.85	50.90	0	24,131	0.00%
2024/05/07	5	50.90	30.2	50.82	50.90	-25.2	24,147	-0.10%
2024/05/06	82	51.06	27	51.02	50.90	55	24,031	0.23%
2024/05/03	0	0.00	15	50.26	50.20	-15	23,755	-0.06%
2024/05/02	7	50.30	21	50.37	50.30	-14	23,703	-0.06%
2024/04/30	39	50.78	38	50.78	50.50	1	23,517	0.00%
2024/04/29	11	50.60	56.7	50.11	50.80	-45.7	23,098	-0.20%
2024/04/26	5	48.96	8	49.02	48.90	-3	22,340	-0.01%
2024/04/25	5	48.55	7	48.45	48.55	-2	22,428	-0.01%
2024/04/24	2	49.15	19	49.38	49.25	-17	22,385	-0.08%
2024/04/23	27	48.77	16	48.82	48.75	11	22,603	0.05%
2024/04/22	0	0.00	19	48.41	48.40	-19	22,828	-0.08%
2024/04/19	36	47.53	14.7	47.46	47.45	21.3	22,753	0.09%
2024/04/18	13.7	47.98	31.2	48.35	48.45	-17.5	22,431	-0.08%
2024/04/17	15	47.75	30	47.96	47.90	-15	22,340	-0.07%
2024/04/16	20.1	48.27	24	47.80	47.85	-3.9	22,176	-0.02%
2024/04/15	8	48.47	22	48.93	48.95	-14	21,808	-0.06%
2024/04/12	13	49.20	11.3	49.15	49.05	1.7	21,657	0.01%
2024/04/11	77	49.64	11	49.81	49.70	66	21,353	0.31%
2024/04/10	5	48.95	1	49.05	48.75	4	20,845	0.02%
2024/04/09	1	49.20	44.3	49.27	49.45	-43.3	20,642	-0.21%
2024/04/08	15	48.28	0	0.00	48.35	15	20,144	0.07%
2024/04/03	17	48.27	22	48.31	48.05	-5	20,142	-0.02%
2024/04/02	5	48.88	3	48.92	48.95	2	20,059	0.01%
2024/04/01	2	48.88	7	49.02	48.95	-5	20,092	-0.02%
2024/03/29	1	48.45	6	48.57	48.65	-5	19,929	-0.03%
2024/03/28	0	0.00	1.8	48.25	48.25	-1.8	19,806	-0.01%
2024/03/27	6	48.10	46.5	48.23	48.20	-40.5	19,792	-0.20%
2024/03/26	0	0.00	21.2	48.22	48.35	-21.2	19,800	-0.11%
2024/03/25	16	48.15	2	48.10	48.10	14	19,822	0.07%
2024/03/22	22	48.58	6	49.04	48.55	16	19,755	0.08%
2024/03/21	4	48.55	28.5	48.44	48.55	-24.5	19,329	-0.13%
2024/03/20	22	47.61	18	47.57	47.50	4	19,083	0.02%
2024/03/19	2	47.53	13.9	47.79	47.75	-11.9	19,384	-0.06%
2024/03/18	10	47.43	6.5	47.60	47.55	3.5	19,301	0.02%
2024/03/15	50	47.99	12	47.73	47.65	38	19,158	0.20%
2024/03/14	12	48.23	66.3	47.79	48.30	-54.3	18,269	-0.30%
2024/03/13	9.2	46.74	38	46.71	46.80	-28.8	17,370	-0.17%
2024/03/12	23	46.20	33	46.37	46.50	-10	17,141	-0.06%
2024/03/11	29	45.98	56.7	46.06	46.05	-27.7	16,726	-0.17%
2024/03/08	27	44.96	67.3	45.19	45.30	-40.3	16,215	-0.25%
2024/03/07	16.5	44.88	54.3	44.73	44.85	-37.8	15,741	-0.24%
2024/03/06	13.2	44.62	8	44.65	44.55	5.2	15,652	0.03%
2024/03/05	1	44.70	0.1	44.75	44.65	0.9	15,917	0.01%
2024/03/04	0	44.75	8	44.75	44.65	-8	15,905	-0.05%
2024/03/01	9	44.82	29.5	44.71	44.65	-20.5	15,930	-0.13%
2024/02/29	7	44.88	3.5	44.78	45.05	3.5	15,994	0.02%
2024/02/27	4.3	44.37	15	44.30	44.30	-10.7	15,657	-0.07%
2024/02/26	3	44.35	7	44.40	44.30	-4	15,576	-0.03%
2024/02/23	7.2	44.67	4.4	44.62	44.45	2.8	15,466	0.02%
2024/02/22	21	44.85	26.4	44.72	44.90	-5.4	15,679	-0.03%
2024/02/21	11	44.77	22	44.95	44.75	-11	15,691	-0.07%
2024/02/20	22	44.94	0	0.00	45.10	22	15,713	0.14%
2024/02/19	19	44.95	43	44.98	45.00	-24	15,792	-0.15%
2024/02/16	0	0.00	3	44.48	44.55	-3	15,816	-0.02%
2024/02/15	12	44.12	8	44.06	44.05	4	15,933	0.03%
2024/02/05	15	43.90	0	0.00	43.90	15	15,847	0.09%
2024/02/02	10	44.25	0	0.00	44.10	10	15,646	0.06%
2024/02/01	1	44.50	0.4	44.40	44.45	0.6	15,568	0.00%
2024/01/31	5	44.00	9.5	44.14	44.15	-4.5	15,471	-0.03%
2024/01/30	13.3	44.10	4	43.90	43.90	9.3	15,388	0.06%
2024/01/29	3.3	44.35	0	0.00	44.40	3.3	15,324	0.02%
2024/01/26	20	44.43	7	44.50	44.50	13	15,340	0.08%
2024/01/25	5	44.20	2	44.30	44.35	3	15,366	0.02%
2024/01/24	8	44.17	0	0.00	44.20	8	15,325	0.05%
2024/01/23	12	43.98	0	0.00	44.20	12	15,272	0.08%
2024/01/22	3.5	43.94	14	43.85	43.85	-10.5	15,315	-0.07%
2024/01/19	28	43.69	0	0.00	43.80	28	15,261	0.18%
2024/01/18	14	43.21	12	43.26	43.30	2	15,132	0.01%
2024/01/17	36.3	43.59	4	43.40	43.30	32.3	14,958	0.22%
2024/01/16	16.1	43.87	3	44.00	44.00	13.1	14,499	0.09%
2024/01/15	8	44.59	0	0.00	44.45	8	14,262	0.06%
2024/01/12	25	44.55	8	44.51	44.50	17	14,417	0.12%
2024/01/11	26	44.52	0	0.00	44.60	26	14,442	0.18%
2024/01/10	3	44.78	5.5	44.80	44.70	-2.5	14,537	-0.02%
2024/01/09	14	45.08	18	44.78	44.75	-4	14,551	-0.03%
2024/01/08	26	45.20	11	45.13	45.10	15	14,471	0.10%
2024/01/05	10	44.90	15	44.83	44.85	-5	14,492	-0.03%
2024/01/04	16	44.86	16	44.71	44.70	0	14,633	0.00%
2024/01/03	6	44.92	3	44.98	44.95	3	14,958	0.02%
2024/01/02	7	45.42	5	45.45	45.50	2	14,818	0.01%
2023/12/29	1	45.70	18	45.66	45.75	-17	14,897	-0.11%
2023/12/28	28	45.55	6.1	45.75	45.80	21.9	15,058	0.15%
2023/12/27	6	45.41	1	45.50	45.45	5	15,076	0.03%
2023/12/26	4	45.19	6.1	45.20	45.20	-2.1	15,031	-0.01%
2023/12/25	3	44.88	3	44.85	44.85	0	15,071	0.00%
2023/12/22	17.5	44.70	6	44.66	44.65	11.5	15,129	0.08%
2023/12/21	22	44.73	4	44.66	44.70	18	15,143	0.12%
2023/12/20	15	44.86	5	44.90	44.85	10	15,167	0.07%
2023/12/19	15	44.95	0	0.00	44.90	15	15,132	0.10%
2023/12/18	27	45.50	19.3	45.47	45.50	7.7	15,242	0.05%
2023/12/15	8	45.81	22	45.77	45.85	-14	15,385	-0.09%
2023/12/14	3	45.87	33	45.85	45.90	-30	15,090	-0.20%
2023/12/13	39.1	44.77	11	44.61	44.70	28.1	14,626	0.19%
2023/12/12	9.5	44.73	22	44.70	44.75	-12.5	14,668	-0.09%
2023/12/11	5	44.82	1	44.90	44.85	4	14,610	0.03%
2023/12/08	5.2	44.88	1	44.85	44.85	4.2	14,513	0.03%
2023/12/07	14.1	45.07	18	44.97	45.00	-3.9	14,380	-0.03%
2023/12/06	20	45.60	3	45.45	45.45	17	14,160	0.12%
2023/12/05	37.5	45.75	0	0.00	45.55	37.5	14,051	0.27%
2023/12/04	1	46.10	43	46.20	46.25	-42	13,799	-0.30%
2023/12/01	35	46.05	1	46.05	46.05	34	13,838	0.25%
2023/11/30	0	0.00	5	46.21	46.50	-5	13,738	-0.04%
2023/11/29	1	45.80	1	46.00	45.75	0	13,300	0.00%
2023/11/28	0	45.90	1	46.00	46.00	-1	13,420	-0.01%
2023/11/27	15.7	45.97	0	0.00	45.75	15.7	13,497	0.12%
2023/11/24	2	46.28	0	0.00	46.30	2	13,412	0.01%
2023/11/22	3	46.10	2	46.20	46.30	1	13,527	0.01%
2023/11/21	0.3	46.10	12.7	46.14	46.15	-12.5	13,506	-0.09%
2023/11/20	11	45.65	2	45.70	45.70	9	13,372	0.07%
2023/11/17	5.5	45.66	15.3	45.85	45.80	-9.8	13,436	-0.07%
2023/11/16	3	45.67	4	45.69	45.65	-1	13,339	-0.01%
2023/11/15	16	45.57	15.2	45.69	45.75	0.8	13,178	0.01%
2023/11/14	15	45.52	2	45.50	45.45	13	12,979	0.10%
2023/11/13	3	45.32	7	45.27	45.25	-4	12,936	-0.03%
2023/11/10	3	44.97	3	44.93	44.95	0	12,999	0.00%
2023/11/09	0	0.00	1	45.15	45.15	-1	13,107	-0.01%
2023/11/08	0	0.00	0.1	45.15	45.05	-0.1	13,393	0.00%
2023/11/07	2	45.08	20	45.05	45.20	-18	13,574	-0.13%
2023/11/06	0	45.30	5	45.40	45.35	-5	13,650	-0.04%
2023/11/03	8	45.17	3	45.30	45.35	5	13,730	0.04%
2023/11/02	5	44.90	5	44.81	44.85	0	13,962	0.00%
2023/11/01	0	0.00	2	44.28	44.30	-2	13,947	-0.01%
2023/10/31	10	43.90	3	43.90	43.90	7	14,171	0.05%
2023/10/30	7	43.93	1	44.40	43.95	6	14,634	0.04%
2023/10/27	0.5	44.20	1	44.15	44.20	-0.5	15,080	0.00%
2023/10/26	11	43.94	9	43.79	43.85	2	15,462	0.01%
2023/10/24	6	44.09	0	0.00	44.15	6	15,975	0.04%
2023/10/23	7	44.12	0	0.00	44.10	7	16,353	0.04%
2023/10/20	14.1	44.19	4	44.55	44.70	10.1	16,283	0.06%
2023/10/19	6.6	45.06	2	45.10	45.10	4.6	16,017	0.03%
2023/10/18	0.2	45.25	3.4	45.56	45.60	-3.2	15,992	-0.02%
2023/10/17	12	45.49	1.6	45.33	45.25	10.4	15,862	0.07%
2023/10/16	1.1	45.11	6	45.15	45.50	-4.9	16,036	-0.03%
2023/10/13	5	45.47	21	45.59	45.30	-16	16,348	-0.10%
2023/10/12	0	0.00	9.1	46.02	46.15	-9.1	16,565	-0.05%
2023/10/11	10	45.75	23	45.60	45.95	-13	16,466	-0.08%
2023/10/06	0	44.50	6	44.46	44.55	-6	16,194	-0.04%
2023/10/05	0.3	44.10	8.3	43.93	44.05	-8	16,381	-0.05%
2023/10/04	14.1	43.65	2	43.55	43.55	12.1	16,486	0.07%
2023/10/03	6.5	44.07	1	44.00	44.00	5.5	16,314	0.03%
2023/10/02	5.7	44.57	0	0.00	44.50	5.7	16,316	0.04%
2023/09/28	0.1	44.75	0	0.00	44.55	0.1	16,601	0.00%
2023/09/26	11.3	44.47	1	44.60	44.45	10.3	16,547	0.06%
2023/09/25	1	44.70	5	44.80	44.85	-4	16,456	-0.02%
2023/09/22	11	44.70	0	0.00	44.70	11	16,512	0.07%
2023/09/21	34	45.01	7	44.90	44.90	27	16,526	0.16%
2023/09/20	9.3	45.87	0	0.00	45.70	9.3	16,348	0.06%
2023/09/19	10	46.36	0.1	46.40	46.35	9.9	16,310	0.06%
2023/09/18	2	46.40	0	0.00	46.40	2	16,393	0.01%
2023/09/15	2	46.73	0.8	46.65	46.65	1.2	16,421	0.01%
2023/09/14	3	46.70	2	46.78	46.90	1	16,289	0.01%
2023/09/13	0.1	46.50	11.5	46.66	46.75	-11.4	16,345	-0.07%
2023/09/12	5	46.51	2.1	46.48	46.65	3	16,622	0.02%
2023/09/11	2.1	46.24	13.1	46.32	46.55	-11	16,620	-0.07%
2023/09/08	1	45.70	47	46.15	46.30	-46	16,744	-0.27%
2023/09/07	6	45.59	1	45.70	45.70	5	17,001	0.03%
2023/09/06	7	45.82	0	0.00	45.80	7	17,246	0.04%
2023/09/05	2	46.42	14	46.59	46.45	-12	17,354	-0.07%
2023/09/04	0	46.45	6.4	46.49	46.65	-6.4	17,791	-0.04%
2023/09/01	4	46.50	13.2	46.51	46.60	-9.2	18,058	-0.05%
2023/08/31	6	45.75	0	0.00	45.60	6	17,967	0.03%
2023/08/30	3	45.98	21	45.98	46.10	-18	18,138	-0.10%
2023/08/29	10	45.90	28	45.83	46.05	-18	18,240	-0.10%
2023/08/28	0	0.00	41	45.10	45.40	-41	18,361	-0.22%
2023/08/25	12	44.56	2	44.65	44.50	10	19,481	0.05%
2023/08/24	12	44.43	12.4	44.47	44.65	-0.4	19,716	0.00%
2023/08/23	6	44.63	1	44.70	44.70	5	20,015	0.02%
2023/08/22	14	44.98	3	45.10	45.00	11	20,119	0.05%
2023/08/21	4	45.36	1	45.35	45.40	3	20,286	0.01%
2023/08/18	6	45.00	1	45.15	45.20	5	20,446	0.02%
2023/08/17	1	44.55	1	44.85	45.30	0	20,594	0.00%
2023/08/16	5	45.11	10	45.14	45.10	-5	20,645	-0.02%
2023/08/15	12.1	45.38	34	45.35	45.40	-21.9	21,046	-0.10%
2023/08/14	29	45.21	11	45.63	45.40	18	21,344	0.08%
2023/08/11	7	46.43	1	46.35	46.45	6	21,395	0.03%
2023/08/10	1.5	46.52	8	46.63	46.60	-6.5	21,437	-0.03%
2023/08/09	30	46.48	10	46.43	46.45	20	21,514	0.09%
2023/08/08	2	47.00	24.1	46.94	47.05	-22.1	21,727	-0.10%
2023/08/07	1	46.65	6	46.62	46.45	-5	21,777	-0.02%
2023/08/04	2	46.25	8	46.48	46.30	-6	21,795	-0.03%
2023/08/02	43.3	46.41	2.5	46.44	46.20	40.8	21,721	0.19%
2023/08/01	41.5	47.11	57.9	46.88	47.25	-16.4	21,359	-0.08%
2023/07/31	15	45.86	7	46.16	45.75	8	20,808	0.04%
2023/07/28	22.8	45.65	7	45.64	45.75	15.8	20,486	0.08%
2023/07/27	13	45.99	22	45.88	46.00	-9	20,452	-0.04%
2023/07/26	6	45.16	28	45.24	45.35	-22	20,136	-0.11%
2023/07/25	7	44.29	5	44.44	44.55	2	19,903	0.01%
2023/07/24	9	44.12	3	44.18	44.20	6	19,925	0.03%
2023/07/21	17	44.44	6	44.43	44.40	11	20,007	0.05%
2023/07/20	6.7	44.83	6	44.73	44.75	0.7	20,025	0.00%
2023/07/19	12.1	44.63	7	44.41	44.50	5.1	19,914	0.03%
2023/07/18	4.1	44.90	17.1	45.01	45.05	-13	19,807	-0.07%
2023/07/17	4.5	44.61	36.1	44.73	45.00	-31.6	19,538	-0.16%
2023/07/14	0	0.00	4	44.01	44.10	-4	19,244	-0.02%
2023/07/13	12	43.73	19	43.87	43.60	-7	19,219	-0.04%
2023/07/12	0	0.00	12.3	43.92	44.00	-12.3	19,104	-0.06%
2023/07/11	1.8	43.62	24.6	43.60	43.60	-22.8	19,068	-0.12%
2023/07/10	10	42.81	1	42.70	42.65	9	19,014	0.05%
2023/07/07	7	42.14	1.1	42.16	42.25	5.9	18,995	0.03%
2023/07/06	63	42.63	3	42.60	42.50	60	18,948	0.32%
2023/07/05	0	0.00	2	43.40	43.20	-2	18,679	-0.01%
2023/07/04	14.2	43.14	0	0.00	43.05	14.2	18,804	0.08%
2023/07/03	4	43.20	5	43.25	43.30	-1	18,884	-0.01%
2023/06/30	20	43.24	0	0.00	43.15	20	19,065	0.10%
2023/06/29	15	43.48	5.4	43.40	43.40	9.6	19,023	0.05%
2023/06/28	4.1	43.50	12	43.59	43.65	-7.9	18,959	-0.04%
2023/06/27	9	44.06	42	44.10	44.15	-33	18,865	-0.17%
2023/06/26	26	44.19	5	44.11	44.05	21	18,810	0.11%
2023/06/21	1	44.30	4	44.34	44.40	-3	18,796	-0.02%
2023/06/20	6	44.18	9	44.19	44.35	-3	18,939	-0.02%
2023/06/19	20.1	43.79	6.2	43.90	43.90	14	19,245	0.07%
2023/06/16	28	44.07	2.1	44.15	43.90	25.9	19,296	0.13%
2023/06/15	6	44.36	0.4	44.35	44.35	5.6	19,510	0.03%
2023/06/14	3.5	44.41	10	44.63	44.60	-6.5	19,815	-0.03%
2023/06/13	15	44.09	12	44.02	44.10	3	20,165	0.01%
2023/06/12	19	44.33	5	44.17	44.05	14	20,040	0.07%
2023/06/09	5	44.54	2.5	44.66	44.60	2.5	20,220	0.01%
2023/06/08	31	44.65	4	44.60	44.60	27	20,265	0.13%
2023/06/07	12	45.20	16	45.39	45.40	-4	20,307	-0.02%
2023/06/06	18	45.16	19.5	45.22	45.25	-1.5	20,210	-0.01%
2023/06/05	3	45.58	49	45.39	45.25	-46	20,213	-0.23%
2023/06/02	2	44.23	2	44.35	44.45	0	19,891	0.00%
2023/06/01	17	44.02	1	44.60	44.00	16	19,911	0.08%
2023/05/31	7	44.46	2	44.65	44.30	5	19,733	0.03%
2023/05/30	14	44.77	0	0.00	44.50	14	18,585	0.08%
2023/05/29	7	45.15	17.4	45.26	44.75	-10.4	18,760	-0.06%
2023/05/26	4	43.88	16.1	44.06	43.90	-12.1	18,509	-0.07%
2023/05/25	10	44.21	3	44.20	44.05	7	18,466	0.04%
2023/05/24	2	44.45	3	44.60	44.80	-1	18,428	-0.01%
2023/05/23	8.2	44.90	13.5	44.95	44.80	-5.3	18,451	-0.03%
2023/05/22	6	45.15	8	45.21	45.15	-2	18,615	-0.01%
2023/05/19	3	44.95	42.7	44.92	45.15	-39.7	18,867	-0.21%
2023/05/18	2	44.35	39.4	44.27	44.40	-37.4	18,393	-0.20%
2023/05/17	0.1	43.90	10	43.91	43.95	-10	18,294	-0.05%
2023/05/16	0.3	43.60	2	43.60	43.60	-1.8	18,227	-0.01%
2023/05/15	10	43.15	15	43.04	43.35	-5	18,107	-0.03%
2023/05/12	17.1	42.92	4	43.26	42.65	13.1	18,034	0.07%
2023/05/11	3.7	43.58	72.1	43.55	43.70	-68.3	17,729	-0.39%
2023/05/10	17.3	43.00	3	43.12	43.05	14.3	17,471	0.08%
2023/05/09	11	43.21	18.1	43.25	43.50	-7.1	17,476	-0.04%
2023/05/08	1.3	42.95	16	42.84	43.05	-14.7	17,565	-0.08%
2023/05/05	1	42.45	11	42.61	42.65	-10	17,742	-0.06%
2023/05/04	1.1	42.17	61.9	42.21	42.50	-60.8	18,392	-0.33%
2023/05/03	3.3	42.21	2	42.40	42.40	1.3	18,694	0.01%
2023/05/02	8.3	42.09	4	42.31	42.50	4.3	19,081	0.02%
2023/04/28	6.1	42.12	13	42.37	42.45	-7	19,559	-0.04%
2023/04/27	0.1	42.25	3	42.40	42.25	-2.9	19,728	-0.01%
2023/04/26	21.2	42.14	11	42.24	42.35	10.2	19,928	0.05%
2023/04/25	1.1	42.66	12	42.65	42.60	-11	20,081	-0.05%
2023/04/24	0.1	42.60	2	42.65	42.65	-2	20,163	-0.01%
2023/04/21	3	42.78	5	42.60	42.70	-2	20,326	-0.01%
2023/04/20	5	42.75	13.4	42.70	42.95	-8.4	20,474	-0.04%
2023/04/19	3	42.82	8	42.76	42.75	-5	21,138	-0.02%
2023/04/18	2.2	42.93	12	42.98	43.10	-9.8	21,287	-0.05%
2023/04/17	21	43.05	8	43.09	43.20	13	21,528	0.06%
2023/04/14	2	42.85	18	42.84	43.15	-16	21,676	-0.07%
2023/04/13	4	42.61	2	42.60	42.60	2	21,991	0.01%
2023/04/12	20	42.85	17.1	42.91	42.95	2.9	23,366	0.01%
2023/04/11	0	0.00	1	42.65	42.65	-1	23,436	0.00%
2023/04/10	1.1	42.41	15	42.51	42.55	-13.9	23,472	-0.06%
2023/04/07	1.1	42.30	0.1	42.25	42.25	1	23,431	0.00%
2023/04/06	2	41.68	1	41.70	42.00	1	23,302	0.00%
2023/03/31	20	41.85	34.3	41.66	41.80	-14.3	23,594	-0.06%
2023/03/30	2.2	41.64	0	0.00	41.60	2.2	23,594	0.01%
2023/03/29	0	0.00	5.1	41.68	41.85	-5.1	23,677	-0.02%
2023/03/28	0.1	41.55	13	41.63	41.55	-13	23,992	-0.05%
2023/03/27	3.1	41.19	3	41.35	41.35	0.1	24,166	0.00%
2023/03/24	5.1	41.27	10	41.25	41.30	-4.9	24,527	-0.02%
2023/03/23	2.6	41.51	1	41.30	41.55	1.6	24,585	0.01%
2023/03/22	11	41.07	2	41.20	41.35	9	24,551	0.04%
2023/03/21	14.5	40.67	64.4	40.91	40.75	-49.9	24,426	-0.20%
2023/03/20	29.5	40.28	9	40.64	40.20	20.5	24,598	0.08%
2023/03/17	4	41.02	7	41.11	41.00	-3	24,387	-0.01%
2023/03/16	87.7	40.58	67	40.55	40.50	20.7	24,373	0.09%
2023/03/15	7	41.87	87	41.72	41.50	-80	24,276	-0.33%
2023/03/14	24.3	41.67	41	41.59	41.55	-16.7	24,661	-0.07%
2023/03/13	20	42.21	9.6	42.21	42.30	10.4	24,935	0.04%
2023/03/10	32.3	42.88	52.8	42.85	42.70	-20.5	25,078	-0.08%
2023/03/09	47	43.67	5	43.64	43.65	42	25,129	0.17%
2023/03/08	9	43.44	24.3	43.52	43.75	-15.3	25,940	-0.06%
2023/03/07	28	43.70	0	0.00	43.75	28	26,525	0.11%
2023/03/06	1	43.70	15	43.59	43.60	-14	26,702	-0.05%
2023/03/03	2	42.95	0	0.00	42.90	2	26,792	0.01%
2023/03/02	11	42.88	0	0.00	43.00	11	26,977	0.04%
2023/03/01	11	42.79	0	0.00	42.75	11	27,137	0.04%
2023/02/24	1	43.45	0	0.00	43.45	1	26,962	0.00%
2023/02/23	6	43.33	51	43.25	43.30	-45	26,909	-0.17%
2023/02/22	32.1	43.36	23	43.41	43.35	9.1	26,842	0.03%
2023/02/21	37	43.80	27	43.85	43.85	10	26,799	0.04%
2023/02/20	6.1	44.30	12.4	44.34	44.45	-6.3	26,879	-0.02%
2023/02/17	108.7	43.48	49.1	43.85	44.00	59.6	26,840	0.22%	大買/
2023/02/16	11	43.18	3.1	43.09	43.05	7.9	26,950	0.03%
2023/02/15	12.4	43.09	13	43.23	42.95	-0.6	27,722	0.00%
2023/02/14	0	0.00	15	43.43	43.60	-15	27,665	-0.05%
2023/02/13	12	42.83	1	42.50	42.90	11	27,674	0.04%
2023/02/10	3.1	42.57	9	42.56	42.65	-5.9	27,777	-0.02%
2023/02/09	1.1	42.70	2.4	42.62	42.60	-1.4	27,815	0.00%
2023/02/08	0.2	42.90	0	0.00	42.85	0.2	27,871	0.00%
2023/02/07	8	43.00	1.3	43.11	42.80	6.7	27,990	0.02%
2023/02/06	13	42.73	2	42.90	42.65	11	28,020	0.04%
2023/02/03	8.1	43.47	0	0.00	43.30	8.1	27,859	0.03%
2023/02/02	1	44.04	35.4	43.97	44.05	-34.3	27,739	-0.12%
2023/02/01	6.8	42.82	7.1	42.94	43.00	-0.4	27,346	0.00%
2023/01/31	2	42.70	78	42.69	42.55	-76	27,273	-0.28%
2023/01/30	76.1	42.37	23.7	42.81	42.70	52.4	27,171	0.19%
2023/01/17	5	41.75	3	42.02	42.00	2	26,752	0.01%
2023/01/16	11.6	41.91	7.2	41.92	41.75	4.4	26,590	0.02%
2023/01/13	6.2	41.96	10.1	41.95	41.80	-3.9	27,003	-0.01%
2023/01/12	0	0.00	6.1	41.82	41.70	-6.1	27,100	-0.02%
2023/01/11	4	41.50	3	41.50	41.40	1	27,226	0.00%
2023/01/10	36	41.63	4	41.56	41.70	32	27,398	0.12%
2023/01/09	7.3	41.79	65.9	41.57	42.00	-58.6	27,590	-0.21%
2023/01/06	21.3	40.49	20.2	40.42	40.75	1.1	27,378	0.00%
2023/01/05	25	40.11	7.5	40.34	40.25	17.5	28,347	0.06%
2023/01/04	28.7	39.99	12.1	40.04	39.95	16.6	28,290	0.06%
2023/01/03	10.3	39.81	8	39.88	39.95	2.3	28,532	0.01%
2022/12/30	21.7	39.89	61.1	40.03	40.00	-39.4	28,201	-0.14%
2022/12/29	15.7	40.25	5	40.30	40.10	10.7	26,812	0.04%
2022/12/28	3	40.68	0	0.00	40.65	3	27,146	0.01%
2022/12/27	5	41.25	15.1	41.12	41.15	-10.1	27,356	-0.04%
2022/12/26	1	41.05	9.5	41.13	41.00	-8.5	27,657	-0.03%
2022/12/23	11.4	40.80	31	41.13	41.15	-19.6	28,154	-0.07%
2022/12/22	3	40.23	18.1	40.20	40.40	-15	28,137	-0.05%
2022/12/21	19.3	40.00	3.2	40.09	40.00	16.1	28,540	0.06%
2022/12/20	4.7	40.04	45.5	40.01	40.15	-40.8	28,645	-0.14%
2022/12/19	5	40.20	3.6	40.36	40.15	1.4	28,562	0.01%
2022/12/16	109.5	40.21	14.6	40.34	40.20	94.9	28,483	0.33%	大買/
2022/12/15	9	40.58	10	40.65	40.60	-1	28,536	0.00%
2022/12/14	5	40.96	3.6	41.02	40.90	1.4	28,476	0.01%
2022/12/13	4.7	40.89	5	41.13	40.95	-0.3	28,389	0.00%
2022/12/12	9.1	40.24	52	40.41	41.00	-42.9	28,282	-0.15%
2022/12/09	26	40.88	50	40.90	41.10	-24	28,268	-0.08%
2022/12/08	95	40.96	10	40.85	40.75	85	28,141	0.30%
2022/12/07	23.1	41.60	15	41.96	41.40	8.1	28,225	0.03%
2022/12/06	38.5	41.71	15	41.90	41.40	23.5	28,216	0.08%
2022/12/05	51.5	42.95	9	42.83	42.85	42.5	27,965	0.15%
2022/12/02	52	43.98	0	0.00	44.00	52	27,585	0.19%
2022/12/01	56.1	44.32	35	44.10	44.15	21.1	27,673	0.08%
2022/11/30	22	43.56	18	43.69	43.55	4	27,240	0.01%
2022/11/29	60	42.94	100.3	42.82	43.45	-40.3	26,436	-0.15%
2022/11/28	8.1	41.94	4	41.80	42.00	4	26,038	0.02%
2022/11/25	11	42.69	113	42.81	42.55	-102	26,098	-0.39%	大賣/鉅額交易
2022/11/24	2.2	42.75	8	42.74	42.55	-5.8	26,129	-0.02%
2022/11/23	2	42.75	6	42.70	42.75	-4	26,779	-0.01%
2022/11/22	3	41.58	13	41.92	42.20	-10	26,833	-0.04%
2022/11/21	0	42.05	5	41.89	42.10	-5	26,610	-0.02%
2022/11/18	7	41.85	0	0.00	41.90	7	26,485	0.03%
2022/11/17	2	41.28	4	41.49	41.55	-2	26,412	-0.01%
2022/11/16	8	41.86	4.1	42.26	41.70	4	26,379	0.01%
2022/11/15	11	42.15	40	42.17	42.40	-29	26,222	-0.11%
2022/11/14	12	41.76	6.2	41.95	41.75	5.8	25,892	0.02%
2022/11/11	0	0.00	69	41.53	41.90	-69	25,414	-0.27%
2022/11/10	5	39.77	55	39.74	39.65	-50	24,727	-0.20%
2022/11/09	13.2	39.83	1	39.70	40.15	12.2	24,595	0.05%
2022/11/08	3.4	39.58	19	39.62	39.70	-15.6	24,398	-0.06%
2022/11/07	0.1	39.44	6	39.26	39.55	-5.9	24,294	-0.02%
2022/11/04	3	38.70	7	38.75	38.95	-4	24,403	-0.02%
2022/11/03	2.5	38.85	4	38.35	38.85	-1.5	24,406	-0.01%
2022/11/02	0	38.30	1	38.50	38.50	-1	24,309	0.00%
2022/11/01	10	38.01	0	0.00	38.10	10	24,291	0.04%
2022/10/31	57	37.86	1	38.15	37.80	56	24,394	0.23%
2022/10/28	4	38.20	11	38.07	38.25	-7	24,292	-0.03%
2022/10/27	6	38.78	2	38.70	38.50	4	24,119	0.02%
2022/10/26	8	38.49	52	38.31	38.50	-44	24,305	-0.18%
2022/10/25	9.1	37.26	46.1	37.49	37.50	-37	24,108	-0.15%
2022/10/24	20.2	37.01	8	36.98	37.00	12.2	24,068	0.05%
2022/10/21	51.8	36.70	14	36.81	36.55	37.8	24,012	0.16%
2022/10/20	8	37.31	17	37.19	37.85	-9	23,418	-0.04%
2022/10/19	45.1	38.33	0	0.00	38.30	45.1	23,093	0.20%
2022/10/18	16.4	38.20	1	38.25	38.15	15.4	22,896	0.07%
2022/10/17	51.3	37.12	15	37.53	37.65	36.3	22,912	0.16%
2022/10/14	29	38.06	4	38.08	37.65	25	22,757	0.11%
2022/10/13	84.2	37.88	1	37.40	37.45	83.2	22,489	0.37%
2022/10/12	7	39.44	12	39.68	39.55	-5	21,438	-0.02%
2022/10/11	18.7	39.68	3	39.73	39.60	15.7	21,428	0.07%
2022/10/07	2	40.75	1	40.60	40.50	1	21,263	0.00%
2022/10/06	2.5	40.79	1	40.60	40.80	1.5	21,251	0.01%
2022/10/05	6	40.52	27	40.79	40.75	-21	21,353	-0.10%
2022/10/04	6	39.44	1	39.40	39.55	5	21,088	0.02%
2022/10/03	51	39.09	10	39.10	39.00	41	20,804	0.20%
2022/09/30	38	39.51	21	39.65	39.95	17	20,796	0.08%
2022/09/29	28	39.96	2	40.02	40.15	26	20,805	0.13%
2022/09/28	39.2	40.03	13	39.97	39.80	26.2	20,810	0.13%
2022/09/27	8.5	41.13	42	41.08	40.95	-33.5	20,639	-0.16%
2022/09/26	15.4	41.30	48	41.37	41.50	-32.6	21,366	-0.15%
2022/09/23	1	41.90	4	42.05	42.10	-3	21,834	-0.01%
2022/09/22	19	41.44	2	41.75	41.65	17	22,219	0.08%
2022/09/21	8	42.58	6	42.85	42.55	2	22,120	0.01%
2022/09/20	0.2	43.05	2	43.10	43.05	-1.8	22,130	-0.01%
2022/09/19	2	42.80	0.1	42.95	42.75	1.9	22,164	0.01%
2022/09/16	1	42.80	1	43.00	42.80	0	22,159	0.00%
2022/09/15	3.1	42.83	2	43.13	43.10	1.1	22,064	0.01%
2022/09/14	22.1	42.74	0	0.00	42.85	22.1	22,111	0.10%
2022/09/13	7	43.85	0	0.00	43.65	7	22,175	0.03%
2022/09/12	2	43.68	3	43.95	44.05	-1	22,134	0.00%
2022/09/08	7.1	43.13	0	0.00	43.15	7.1	22,224	0.03%
2022/09/07	33.6	43.45	3	43.30	43.15	30.6	22,064	0.14%
2022/09/06	0	0.00	2	44.25	44.25	-2	21,669	-0.01%
2022/09/05	6.7	44.03	1	44.05	44.05	5.7	21,726	0.03%
2022/09/02	27	44.13	3	44.12	44.05	24	21,799	0.11%
2022/09/01	18.2	44.13	1.4	44.30	44.55	16.7	21,565	0.08%
2022/08/31	10	44.28	2	44.45	44.55	8	21,355	0.04%
2022/08/30	90.2	44.56	2.1	44.55	44.45	88.1	21,176	0.42%
2022/08/29	20.1	45.51	4	45.60	45.60	16.1	20,453	0.08%
2022/08/26	1	46.90	21.2	46.85	46.75	-20.2	20,276	-0.10%
2022/08/25	1	46.60	0	0.00	46.55	1	20,411	0.00%
2022/08/24	3	46.52	2	46.35	46.35	1	20,674	0.00%
2022/08/23	5	46.39	0	0.00	46.35	5	21,202	0.02%
2022/08/22	14	47.01	4	47.00	46.85	10	21,431	0.05%
2022/08/19	14	47.18	3	47.38	47.50	11	21,698	0.05%
2022/08/18	1	47.25	0	0.00	47.25	1	22,138	0.00%
2022/08/17	1	47.35	6.3	47.35	47.45	-5.3	22,675	-0.02%
2022/08/16	6	47.21	6	47.20	47.10	0	22,832	0.00%
2022/08/15	7	47.27	8.3	47.32	47.30	-1.3	22,986	-0.01%
2022/08/12	5	47.21	11.3	47.31	47.25	-6.3	23,091	-0.03%
2022/08/11	13.3	46.88	6	46.95	47.20	7.3	23,318	0.03%
2022/08/10	5	46.16	0	0.00	46.40	5	23,541	0.02%
2022/08/08	2	45.95	8	45.81	46.15	-6	24,081	-0.02%
2022/08/05	1	45.60	7	45.71	45.75	-6	24,454	-0.02%
2022/08/04	7	44.78	4	44.91	44.85	3	24,900	0.01%
2022/08/03	4	44.74	4	44.80	44.95	0	25,328	0.00%
2022/08/02	42.1	44.65	1	45.25	44.85	41.1	25,763	0.16%
2022/08/01	11.5	45.35	3	45.30	45.45	8.5	25,797	0.03%
2022/07/29	6.1	45.67	1	45.80	45.50	5.1	25,923	0.02%
2022/07/28	10	45.55	12	45.73	45.80	-2	26,137	-0.01%
2022/07/27	5	45.04	16	45.16	45.25	-11	26,025	-0.04%
2022/07/26	17	45.58	8	45.57	45.60	9	25,939	0.03%
2022/07/25	0	0.00	25	45.26	45.55	-25	25,920	-0.10%
2022/07/22	21.6	44.90	6	44.96	45.00	15.6	26,096	0.06%
2022/07/21	9	44.44	12.4	44.51	45.05	-3.3	25,997	-0.01%
2022/07/20	8.3	45.05	1.1	45.75	44.90	7.2	25,840	0.03%
2022/07/19	11	44.91	3	44.98	44.95	8	25,852	0.03%
2022/07/18	2	44.48	8	45.07	45.20	-6	25,908	-0.02%
2022/07/15	12	44.39	6	44.16	44.15	6	25,818	0.02%
2022/07/14	29	45.09	1	45.25	45.00	28	25,713	0.11%
2022/07/13	31	45.15	65	45.35	45.50	-34	25,681	-0.13%
2022/07/12	19	43.99	3	44.30	43.80	16	25,547	0.06%
2022/07/11	2	45.13	54	45.00	45.05	-52	25,405	-0.20%
2022/07/08	17	45.15	2	45.28	44.80	15	25,391	0.06%
2022/07/07	13	44.93	3	44.98	45.05	10	25,204	0.04%
2022/07/06	36	45.61	1	44.95	44.95	35	24,767	0.14%
2022/07/05	1	46.00	17	46.67	46.75	-16	24,464	-0.07%
2022/07/04	70.1	45.30	16.1	45.60	45.50	54.1	24,130	0.22%
2022/07/01	69	50.40	3	50.04	49.70	66	23,435	0.28%
2022/06/30	20	51.66	2	51.80	50.90	18	22,938	0.08%
2022/06/29	9	52.61	1	52.80	52.80	8	22,573	0.04%
2022/06/28	2	53.70	39	53.75	53.80	-37	22,282	-0.17%
2022/06/27	22	53.51	5	53.98	53.50	17	22,246	0.08%
2022/06/24	1	53.30	12	53.87	53.40	-11	22,146	-0.05%
2022/06/23	5	52.82	3	53.03	53.00	2	22,070	0.01%
2022/06/22	25	53.39	1	53.30	53.00	24	21,859	0.11%
2022/06/21	10	54.40	40	53.80	54.20	-30	21,818	-0.14%
2022/06/20	25	52.45	2	53.50	51.80	23	21,646	0.11%
2022/06/17	18	53.08	2	53.20	53.00	16	21,328	0.08%
2022/06/16	1	54.00	1	53.70	53.70	0	21,114	0.00%
2022/06/15	6.4	53.65	11	53.68	53.60	-4.6	21,307	-0.02%
2022/06/14	5	53.52	5	53.50	53.40	0	21,655	0.00%
2022/06/13	17	53.34	13	53.55	53.80	4	21,737	0.02%
2022/06/10	2	54.25	23	54.80	54.80	-21	21,637	-0.10%
2022/06/09	0	0.00	2	54.80	54.80	-2	21,695	-0.01%
2022/06/08	2	54.80	16	55.00	54.80	-14	21,644	-0.06%
2022/06/07	5.1	54.80	1	54.60	54.80	4.1	21,762	0.02%
2022/06/06	5	54.36	3	54.60	54.80	2	21,784	0.01%
2022/06/02	3	53.97	3	54.60	54.50	0	22,417	0.00%
2022/06/01	12	54.68	8	54.91	54.70	4	22,979	0.02%
2022/05/31	5	54.24	29	54.50	55.70	-24	22,896	-0.10%
2022/05/30	6	53.82	15.4	53.78	54.00	-9.4	22,429	-0.04%
2022/05/27	32	52.55	33	52.47	52.60	-1	22,288	0.00%
2022/05/26	96.1	51.71	76	52.06	51.50	20.1	22,215	0.09%
2022/05/25	32	51.30	3	51.37	51.40	29	22,592	0.13%
2022/05/24	14	52.25	3.2	52.17	52.00	10.8	22,536	0.05%
2022/05/23	7	52.34	1	52.40	52.30	6	22,330	0.03%
2022/05/20	3	53.00	11	53.38	52.90	-8	22,422	-0.04%
2022/05/19	22	52.85	5	52.72	52.70	17	22,386	0.08%
2022/05/18	12	53.74	29	53.64	54.10	-17	22,267	-0.08%
2022/05/17	39.6	52.89	37	52.71	52.60	2.6	22,037	0.01%
2022/05/16	14	53.29	153.1	53.36	53.20	-139	21,829	-0.64%	大賣/鉅額交易
2022/05/13	36	54.42	34.1	54.34	54.30	1.9	21,687	0.01%
2022/05/12	57.1	55.19	36	55.00	54.10	21.1	21,631	0.10%
2022/05/11	41.1	56.60	27.1	56.93	56.20	14	21,071	0.07%
2022/05/10	12	57.86	16	57.54	58.00	-4	20,754	-0.02%
2022/05/09	44.1	59.02	45	58.72	58.70	-0.9	20,458	0.00%
2022/05/06	25	60.93	28	61.10	61.20	-3	20,385	-0.01%
2022/05/05	50	62.94	4	62.30	62.30	46	20,764	0.22%
2022/05/04	12	62.92	6	62.83	62.90	6	20,627	0.03%
2022/05/03	6	62.08	3	62.17	62.30	3	21,465	0.01%
2022/04/29	0	62.62	1.9	62.55	62.50	-1.9	21,850	-0.01%
2022/04/28	55	61.82	4	61.50	62.10	51	22,381	0.23%
2022/04/27	59	62.72	1	62.30	62.00	58	22,558	0.26%
2022/04/26	3	63.70	1.5	63.60	64.00	1.5	22,855	0.01%
2022/04/25	8	63.18	39	63.18	63.80	-31	23,163	-0.13%
2022/04/22	2	63.20	7	63.66	64.20	-5	23,431	-0.02%
2022/04/21	5	63.30	1	63.30	63.90	4	24,414	0.02%
2022/04/20	3	63.07	2	63.45	63.90	1	25,839	0.00%
2022/04/19	0	0.00	1	63.00	62.70	-1	26,378	0.00%
2022/04/18	15.2	63.02	44	62.87	62.80	-28.8	27,777	-0.10%
2022/04/15	5	64.04	34	64.00	64.00	-29	27,751	-0.10%
2022/04/14	5	65.00	3	64.77	64.70	2	27,884	0.01%
2022/04/13	3	65.20	12.1	65.32	65.40	-9.1	27,974	-0.03%
2022/04/12	2	64.40	10	64.73	64.90	-8	27,981	-0.03%
2022/04/11	5	64.52	7	64.81	64.80	-2	28,013	-0.01%
2022/04/08	6	64.70	3	64.73	65.00	3	28,067	0.01%
2022/04/07	10	65.08	25.1	64.76	64.80	-15.1	28,116	-0.05%
2022/04/06	4	64.90	12.3	65.00	65.50	-8.3	28,488	-0.03%
2022/04/01	2	64.00	21	64.73	65.00	-19	28,650	-0.07%
2022/03/31	2	64.60	8	64.50	64.50	-6	28,580	-0.02%
2022/03/30	1	64.30	6	64.15	64.40	-5	28,688	-0.02%
2022/03/29	0	0.00	11	63.65	63.80	-11	28,632	-0.04%
2022/03/28	2	63.00	6	63.27	63.30	-4	28,632	-0.01%
2022/03/25	2	63.70	4	63.60	63.50	-2	28,679	-0.01%
2022/03/24	5	63.90	8	63.78	64.30	-3	28,745	-0.01%
2022/03/23	1	64.90	21	64.78	64.80	-20	28,715	-0.07%
2022/03/22	0	0.00	3.4	63.45	63.60	-3.4	28,460	-0.01%
2022/03/21	2	63.45	12	63.59	63.60	-10	28,562	-0.04%
2022/03/18	11	63.66	2.1	63.36	63.30	8.9	28,550	0.03%
2022/03/17	1	62.70	23.1	62.88	63.10	-22.1	28,392	-0.08%
2022/03/16	0	0.00	25	61.75	62.00	-25	28,028	-0.09%
2022/03/15	2.1	61.10	29	61.22	61.30	-27	27,888	-0.10%
2022/03/14	7	61.20	17	61.21	61.20	-10	27,942	-0.04%
2022/03/11	1	60.20	15	60.37	60.30	-14	28,019	-0.05%
2022/03/10	100	60.17	17	60.21	60.30	83	28,069	0.30%
2022/03/09	3	59.03	3.5	58.93	59.00	-0.5	27,951	0.00%
2022/03/08	39.2	58.24	41	58.49	58.50	-1.8	27,980	-0.01%
2022/03/07	94.4	59.27	56.5	59.37	59.40	37.9	27,493	0.14%
2022/03/04	34	61.29	2	61.50	61.20	32	27,369	0.12%
2022/03/03	23	62.07	40	62.25	62.10	-17	27,473	-0.06%
2022/03/02	7	61.94	4	61.98	62.00	3	28,000	0.01%
2022/03/01	11	62.11	77	62.30	62.60	-66	28,021	-0.24%
2022/02/25	84	62.27	34	62.17	62.30	50	27,836	0.18%
2022/02/24	17	63.01	21	62.80	63.00	-4	27,194	-0.01%
2022/02/23	3	63.77	14	63.61	63.70	-11	26,972	-0.04%
2022/02/22	66.2	63.61	3	63.80	63.70	63.2	27,302	0.23%
2022/02/21	21	64.14	12	64.57	64.60	9	27,870	0.03%
2022/02/18	27	64.50	32	64.21	64.60	-5	28,908	-0.02%
2022/02/17	16	64.42	113	64.69	64.70	-97	28,921	-0.34%	大賣/
2022/02/16	6	64.63	14.2	64.72	64.80	-8.2	29,058	-0.03%
2022/02/15	2	64.65	32	64.60	64.30	-30	29,080	-0.10%
2022/02/14	49.3	63.99	41.5	64.02	64.20	7.8	28,997	0.03%
2022/02/11	7	65.21	18	65.38	65.60	-11	28,556	-0.04%
2022/02/10	41	65.51	8	65.29	65.80	33	28,542	0.12%
2022/02/09	35	66.02	28	65.98	66.00	7	28,438	0.02%
2022/02/08	20	65.84	48	66.09	66.00	-28	28,310	-0.10%
2022/02/07	7	65.04	60	65.16	65.70	-53	28,037	-0.19%
2022/01/26	6	63.28	19.1	63.40	63.30	-13.1	27,436	-0.05%
2022/01/25	89.5	62.90	12	62.88	63.00	77.5	27,281	0.28%
2022/01/24	32	64.11	13.1	63.90	64.30	18.9	26,533	0.07%
2022/01/21	82.1	64.72	34	64.36	64.40	48.1	26,308	0.18%
2022/01/20	34	65.28	49	65.82	65.80	-15	25,817	-0.06%
2022/01/19	62.6	66.09	62	66.08	66.10	0.6	25,418	0.00%
2022/01/18	39.3	66.84	29	66.51	66.90	10.3	25,119	0.04%
2022/01/17	88.4	66.88	16.3	66.97	66.50	72.1	24,722	0.29%
2022/01/14	68.1	67.29	129.4	67.85	67.70	-61.3	24,258	-0.25%	大賣/
2022/01/13	61.1	66.24	178.9	66.36	67.40	-117.9	23,316	-0.51%	大賣/鉅額交易
2022/01/12	13.2	64.19	39	64.56	64.70	-25.8	21,953	-0.12%
2022/01/11	13.4	63.46	114.1	63.86	64.50	-100.7	21,511	-0.47%	大賣/
2022/01/10	1	62.00	3	62.03	62.10	-2	20,409	-0.01%
2022/01/07	5.1	62.10	12.1	62.11	62.00	-7	20,966	-0.03%
2022/01/06	9	61.68	47	61.83	62.00	-38	20,926	-0.18%
2022/01/05	43.2	61.56	28	61.89	61.90	15.1	21,025	0.07%
2022/01/04	2	61.70	1	61.70	62.00	1	21,301	0.00%
2022/01/03	28	61.90	14.2	62.05	61.60	13.8	21,247	0.06%
2021/12/30	30	62.59	12.6	62.87	62.50	17.4	21,312	0.08%
2021/12/29	15	63.10	67.2	63.04	63.00	-52.2	21,562	-0.24%
2021/12/28	7	62.27	64.2	61.97	62.30	-57.2	21,270	-0.27%
2021/12/27	1	61.20	2	61.35	61.30	-1	21,022	0.00%
2021/12/24	0	0.00	49.3	61.06	61.10	-49.3	21,269	-0.23%
2021/12/23	5	60.36	11	60.49	60.50	-6	21,191	-0.03%
2021/12/22	23.1	60.20	0	0.00	60.30	23.1	21,569	0.11%
2021/12/21	0.1	60.20	0.5	60.20	60.30	-0.4	21,880	0.00%
2021/12/20	22	60.00	31	60.00	59.90	-9	22,127	-0.04%
2021/12/17	1.1	60.31	4	60.50	60.50	-2.9	22,128	-0.01%
2021/12/16	2	60.15	24.6	60.00	60.30	-22.6	22,181	-0.10%
2021/12/15	12.2	59.94	0	0.00	59.80	12.2	23,144	0.05%
2021/12/14	2.2	60.20	8.9	60.19	60.20	-6.7	23,418	-0.03%
2021/12/13	6	60.97	29	60.98	60.70	-23	23,489	-0.10%
2021/12/10	23	60.69	9	60.61	60.50	14	23,478	0.06%
2021/12/09	0	0.00	0.2	60.70	60.70	-0.2	23,745	0.00%
2021/12/08	4	60.80	3	60.77	60.70	1	24,282	0.00%
2021/12/07	8	60.21	4.6	60.27	60.70	3.4	24,250	0.01%
2021/12/06	4.2	59.66	22.6	59.73	60.00	-18.4	24,185	-0.08%
2021/12/03	1.4	59.87	2.8	60.07	59.90	-1.4	24,450	-0.01%
2021/12/02	44	59.40	10	59.47	59.50	34	24,487	0.14%
2021/12/01	20	59.54	2	59.50	59.90	18	24,530	0.07%
2021/11/30	10.1	59.51	23	59.97	60.00	-12.9	24,737	-0.05%
2021/11/29	44.7	59.33	5	59.20	59.30	39.7	24,589	0.16%
2021/11/26	88.2	60.43	10	60.30	60.20	78.2	24,564	0.32%
2021/11/25	22	61.08	47.1	61.57	61.60	-25.1	24,616	-0.10%
2021/11/24	26	61.24	12	61.62	61.10	14	25,499	0.06%
2021/11/23	28	61.06	9	61.03	60.80	19	26,165	0.07%
2021/11/22	44	61.21	11.1	61.23	61.10	32.9	26,300	0.13%
2021/11/19	156.3	62.14	13	61.92	61.80	143.3	26,148	0.55%	大買/鉅額交易
2021/11/18	98.2	62.34	66.2	62.79	63.00	31.9	26,009	0.12%
2021/11/17	83.1	61.05	92.6	61.26	62.20	-9.5	25,582	-0.04%
2021/11/16	5.2	59.60	28	59.66	60.00	-22.8	24,753	-0.09%
2021/11/15	118	59.70	35.2	59.98	59.70	82.8	25,028	0.33%	大買/
2021/11/12	3	58.90	28	58.93	58.90	-25	25,037	-0.10%
2021/11/11	55	58.30	10	58.60	58.60	45	25,109	0.18%
2021/11/10	0	0.00	36	58.59	58.60	-36	25,537	-0.14%
2021/11/09	2	58.40	0.1	58.50	58.50	1.9	25,888	0.01%
2021/11/08	114	58.42	1	58.70	58.70	113	26,117	0.43%	大買/鉅額交易
2021/11/05	10	58.07	8	58.43	58.50	2	26,758	0.01%
2021/11/04	0	0.00	17	58.21	57.90	-17	26,864	-0.06%
2021/11/03	3	57.40	0	0.00	57.60	3	27,081	0.01%
2021/11/02	13.3	57.56	36	57.82	57.40	-22.7	27,239	-0.08%
2021/11/01	8	57.81	22.6	57.89	57.60	-14.6	27,260	-0.05%
2021/10/29	11.2	57.83	3	57.97	58.10	8.2	27,334	0.03%
2021/10/28	36.2	58.14	10	58.40	58.10	26.2	27,308	0.10%
2021/10/27	20.2	58.45	6.2	58.63	58.70	14	27,635	0.05%
2021/10/26	1	59.00	28.4	58.89	59.10	-27.4	27,866	-0.10%
2021/10/25	13.2	58.00	2	58.40	58.40	11.2	28,078	0.04%
2021/10/22	1.2	58.30	3	58.37	58.30	-1.8	29,110	-0.01%
2021/10/21	0.2	58.70	9	58.86	58.70	-8.8	29,638	-0.03%
2021/10/20	23.2	58.27	2	58.85	58.30	21.2	30,673	0.07%
2021/10/19	6	58.80	20	58.96	58.40	-14	31,486	-0.04%
2021/10/18	4	58.93	6	58.88	58.70	-2	32,501	-0.01%
2021/10/15	1	58.00	73.3	57.73	58.30	-72.3	32,787	-0.22%
2021/10/14	12.4	56.41	1	56.70	56.60	11.4	33,317	0.03%
2021/10/13	46.3	56.25	35	56.71	56.20	11.3	33,994	0.03%
2021/10/12	38	55.98	17	56.01	56.40	21	34,767	0.06%
2021/10/08	106	57.21	0	0.00	57.10	106	35,161	0.30%	大買/鉅額交易
2021/10/07	25	57.28	5.8	57.45	57.10	19.2	35,822	0.05%
2021/10/06	16.2	56.54	60.2	56.86	57.10	-44.1	36,388	-0.12%
2021/10/05	41.3	55.80	16	56.34	56.40	25.3	37,311	0.07%
2021/10/04	45.2	56.74	23	56.74	56.60	22.2	37,369	0.06%
2021/10/01	17.3	56.85	3	56.90	56.90	14.3	37,567	0.04%
2021/09/30	24	57.68	11.5	57.87	57.90	12.5	37,394	0.03%
2021/09/29	41	57.53	24.3	57.99	58.00	16.7	37,382	0.04%
2021/09/28	3	58.47	39	58.79	59.00	-36	37,072	-0.10%
2021/09/27	37	58.74	11	58.61	58.70	26	36,833	0.07%
2021/09/24	4	57.90	5	57.80	57.80	-1	36,647	0.00%
2021/09/23	7	57.30	11	57.31	57.50	-4	36,726	-0.01%
2021/09/22	56.7	56.52	12	56.56	56.80	44.7	36,863	0.12%
2021/09/17	56.3	59.03	47	59.30	58.90	9.3	35,916	0.03%
2021/09/16	7.3	59.80	8.6	60.01	59.70	-1.3	35,754	0.00%
2021/09/15	5.5	59.48	21.4	59.38	59.50	-15.9	35,725	-0.04%
2021/09/14	33.1	60.53	42.2	60.14	59.80	-9.1	36,050	-0.03%
2021/09/13	10	59.90	63.9	60.07	59.90	-53.9	35,934	-0.15%
2021/09/10	1	59.20	5.3	59.26	59.20	-4.3	36,179	-0.01%
2021/09/09	3.1	58.27	1	58.20	58.70	2.1	36,410	0.01%
2021/09/08	4.2	58.16	10	58.70	58.50	-5.8	36,458	-0.02%
2021/09/07	6.1	59.08	21.1	59.10	59.20	-15	36,413	-0.04%
2021/09/06	4.1	59.18	10.4	59.02	59.20	-6.3	36,440	-0.02%
2021/09/03	15	59.42	23.2	59.62	59.60	-8.2	36,509	-0.02%
2021/09/02	37.2	58.82	5.1	58.44	58.70	32.1	36,261	0.09%
2021/09/01	34	59.23	6	59.42	59.20	28	36,128	0.08%
2021/08/31	29	59.10	23.2	59.40	59.60	5.8	35,983	0.02%
2021/08/30	35	59.07	92.8	59.08	59.50	-57.8	35,573	-0.16%
2021/08/27	12.2	57.36	111	57.43	57.70	-98.8	34,791	-0.28%	大賣/
2021/08/26	2	55.80	17.3	55.80	56.00	-15.3	34,212	-0.04%
2021/08/25	13	55.83	4.2	55.88	56.00	8.8	34,213	0.03%
2021/08/24	1	55.40	17	55.38	55.80	-16	34,194	-0.05%
2021/08/23	6	55.03	45.3	54.81	55.10	-39.3	34,292	-0.11%
2021/08/20	14.1	53.93	11	53.75	53.70	3.1	34,591	0.01%
2021/08/19	8.2	53.83	18	54.00	53.80	-9.8	35,416	-0.03%
2021/08/18	15.1	54.14	3.1	54.37	54.40	12	35,187	0.03%
2021/08/17	11	54.70	0	0.00	54.70	11	35,285	0.03%
2021/08/16	21	54.38	4.1	54.35	54.30	16.9	35,474	0.05%
2021/08/13	22.2	55.18	17	55.05	55.00	5.2	36,182	0.01%
2021/08/12	2	56.20	2.2	55.83	56.00	-0.2	36,421	0.00%
2021/08/11	88	55.77	27	56.22	56.00	61	37,296	0.16%
2021/08/10	5	55.00	10	55.12	54.90	-5	37,950	-0.01%
2021/08/09	10	54.78	6	55.10	55.20	4	38,888	0.01%
2021/08/06	1	55.20	3.1	54.98	55.10	-2.1	39,246	-0.01%
2021/08/05	7.8	55.24	4.4	55.25	55.20	3.4	40,324	0.01%
2021/08/04	14	55.21	14	55.61	55.20	0	42,419	0.00%
2021/08/03	20	55.17	2	55.40	55.40	18	44,489	0.04%
2021/08/02	4.1	54.50	37	54.95	55.80	-32.9	45,914	-0.07%
2021/07/30	21	54.18	9	54.32	54.30	12	46,113	0.03%
2021/07/29	16	54.06	23	54.22	54.80	-7	46,829	-0.01%
2021/07/28	112	53.69	12.3	53.49	53.80	99.7	47,764	0.21%	大買/
2021/07/27	65.5	55.24	10	55.35	55.00	55.5	47,571	0.12%
2021/07/26	130.7	57.46	6.8	56.95	56.20	123.9	48,078	0.26%	大買/鉅額交易
2021/07/23	68	60.23	76	60.12	60.30	-8	47,224	-0.02%
2021/07/22	7	59.96	186	59.86	60.10	-179	46,760	-0.38%	大賣/鉅額交易
2021/07/21	39	58.17	18.5	58.34	58.30	20.5	46,106	0.04%
2021/07/20	183.7	58.18	20	58.53	57.90	163.7	46,010	0.36%	大買/鉅額交易
2021/07/19	105	60.10	69	59.83	59.70	36	45,057	0.08%	大買/
2021/07/16	76.1	58.93	88.8	59.12	59.80	-12.7	44,842	-0.03%
2021/07/15	67	58.08	38.2	58.04	58.10	28.8	44,376	0.06%
2021/07/14	60.1	56.86	25.1	57.05	57.00	35	44,314	0.08%
2021/07/13	111	56.50	28.2	56.52	56.10	82.8	44,523	0.19%	大買/
2021/07/12	27.3	56.20	103.6	56.79	55.70	-76.3	44,050	-0.17%	大賣/
2021/07/09	18	53.73	5	53.76	53.80	13	43,356	0.03%
2021/07/08	8	54.36	23	54.37	54.40	-15	43,206	-0.03%
2021/07/07	14	53.81	17	53.91	54.00	-3	43,295	-0.01%
2021/07/06	22.1	54.29	5	54.40	54.10	17.1	43,898	0.04%
2021/07/05	2.9	54.17	5.8	54.26	54.20	-2.9	44,023	-0.01%
2021/07/02	1	54.20	4	54.13	53.90	-3	44,053	-0.01%
2021/07/01	7	53.97	6.4	54.23	53.90	0.6	44,129	0.00%
2021/06/30	13	53.90	0	0.00	53.90	13	44,225	0.03%
2021/06/29	18	53.74	31	53.61	53.70	-13	44,258	-0.03%
2021/06/28	0	0.00	12.3	54.29	54.30	-12.3	44,316	-0.03%
2021/06/25	6	54.40	24	54.43	54.30	-18	44,617	-0.04%
2021/06/24	12	53.63	18.1	53.75	53.80	-6.1	44,881	-0.01%
2021/06/23	9	53.51	29.1	53.81	54.10	-20.1	45,398	-0.04%
2021/06/22	29	52.60	26.3	52.69	52.60	2.7	45,248	0.01%
2021/06/21	60.3	52.11	48.1	52.22	52.00	12.2	45,507	0.03%
2021/06/18	43.2	53.44	4	53.53	53.60	39.2	45,701	0.09%
2021/06/17	17	53.75	22	53.96	54.00	-5	45,680	-0.01%
2021/06/16	15.2	54.09	13	54.34	54.30	2.2	46,507	0.00%
2021/06/15	20.3	54.37	9	54.41	54.30	11.3	46,545	0.02%
2021/06/11	34	54.81	9	55.18	54.50	25	46,897	0.05%
2021/06/10	6	54.43	57	54.41	54.70	-51	46,959	-0.11%
2021/06/09	15.4	54.15	4	54.30	54.30	11.4	47,718	0.02%
2021/06/08	0.2	54.70	20.1	55.10	54.80	-19.9	48,075	-0.04%
2021/06/07	5.2	54.24	4.1	54.65	54.70	1.1	49,977	0.00%
2021/06/04	20.2	55.01	10	55.06	55.00	10.2	50,528	0.02%
2021/06/03	2	55.90	14.1	55.85	55.80	-12.1	51,515	-0.02%
2021/06/02	8	55.85	4.1	55.99	56.30	3.9	51,779	0.01%
2021/06/01	3	55.73	1	56.00	55.80	2	51,618	0.00%
2021/05/31	2	55.65	14	55.62	55.90	-12	51,771	-0.02%
2021/05/28	57.1	55.46	13.1	55.31	55.50	44	51,748	0.08%
2021/05/27	11.1	53.36	35.3	53.87	54.40	-24.2	51,388	-0.05%
2021/05/26	6	54.08	3	54.20	54.40	3	51,390	0.01%
2021/05/25	1	54.00	5.4	54.50	54.30	-4.4	52,113	-0.01%
2021/05/24	26.1	53.65	2	53.40	53.90	24.1	52,112	0.05%
2021/05/21	32	54.60	39	55.45	54.20	-7	52,164	-0.01%
2021/05/20	43	53.67	6.5	53.73	53.30	36.5	51,138	0.07%
2021/05/19	37	53.94	115	54.32	54.30	-78	50,805	-0.15%	大賣/
2021/05/18	40	53.26	129.2	52.85	53.50	-89.2	50,042	-0.18%	大賣/
2021/05/17	54.1	49.09	116	49.19	48.65	-61.9	49,415	-0.13%	大賣/
2021/05/14	40	51.46	70	51.55	51.50	-30	48,429	-0.06%
2021/05/13	85.8	51.54	43	50.82	51.10	42.8	47,837	0.09%
2021/05/12	264.5	53.46	295	53.01	52.30	-30.5	46,707	-0.07%	大買/大賣/
2021/05/11	231.9	57.25	46	57.65	56.60	185.9	44,799	0.41%	大買/鉅額交易
2021/05/10	47.5	57.09	78.7	57.47	58.20	-31.2	42,722	-0.07%
2021/05/07	11	55.25	56.3	55.10	55.10	-45.3	41,585	-0.11%
2021/05/06	20	54.41	40	54.87	54.40	-20	41,421	-0.05%
2021/05/05	19	53.57	100.7	53.12	53.60	-81.7	40,596	-0.20%
2021/05/04	57.1	51.81	98.8	51.63	51.70	-41.7	39,590	-0.11%
2021/05/03	35.3	53.31	64.3	53.55	52.60	-29	38,914	-0.07%
2021/04/29	43.2	52.61	10	52.55	52.30	33.2	38,083	0.09%
2021/04/28	161	52.80	14	53.44	53.00	147	37,858	0.39%	大買/鉅額交易
2021/04/27	1	52.90	40.1	52.67	52.90	-39.1	37,854	-0.10%
2021/04/26	33	51.78	46.1	52.05	52.10	-13.1	37,332	-0.04%
2021/04/23	3.1	50.79	57	50.79	50.90	-53.9	37,028	-0.15%
2021/04/22	1.3	51.39	44	51.00	50.70	-42.7	37,188	-0.11%
2021/04/21	27.2	50.63	9.5	50.71	50.90	17.7	36,739	0.05%
2021/04/20	124.2	51.62	9.2	51.64	51.40	115	36,446	0.32%	大買/鉅額交易
2021/04/19	2.1	50.73	63.2	51.37	51.60	-61.1	36,139	-0.17%
2021/04/16	12.3	49.58	41.1	49.52	49.85	-28.8	35,728	-0.08%
2021/04/15	2	49.28	20.5	49.45	49.80	-18.5	36,111	-0.05%
2021/04/14	7.3	48.49	26	48.36	48.55	-18.7	35,836	-0.05%
2021/04/13	7	49.49	49	49.26	49.00	-42	35,813	-0.12%
2021/04/12	106.5	48.60	111.2	48.73	48.80	-4.7	35,490	-0.01%	大買/大賣/
2021/04/09	11.8	47.36	0	0.00	47.25	11.8	34,922	0.03%
2021/04/08	13.2	47.62	20.5	47.61	47.65	-7.3	34,974	-0.02%
2021/04/07	6	47.85	3.1	47.95	48.00	2.9	35,423	0.01%
2021/04/06	7	48.03	12	47.90	48.00	-5	35,289	-0.01%
2021/04/01	7.1	48.06	19	48.06	47.95	-11.9	35,054	-0.03%
2021/03/31	19	48.00	5	48.19	47.95	14	34,785	0.04%
2021/03/30	15	47.64	5.4	47.83	48.00	9.6	34,421	0.03%
2021/03/29	0	0.00	22	48.00	48.00	-22	34,025	-0.06%
2021/03/26	11.5	47.18	40	47.30	47.60	-28.5	33,554	-0.08%
2021/03/25	1	46.95	9.7	46.88	46.85	-8.7	32,936	-0.03%
2021/03/24	7.9	46.38	8	46.43	46.50	-0.1	32,734	0.00%
2021/03/23	9	46.59	36	46.64	46.80	-27	32,299	-0.08%
2021/03/22	9	45.19	13	45.19	45.60	-4	31,355	-0.01%
2021/03/19	56.4	44.77	15	44.69	44.60	41.4	31,210	0.13%
2021/03/18	34.6	45.63	51	45.71	45.45	-16.4	30,492	-0.05%
2021/03/17	47.3	45.81	49	45.81	45.80	-1.7	30,786	-0.01%
2021/03/16	46	46.38	40	46.35	46.45	6	30,652	0.02%
2021/03/15	21	46.75	111.8	46.74	46.70	-90.8	30,476	-0.30%	大賣/
2021/03/12	61.6	45.73	65.2	45.81	45.90	-3.6	29,745	-0.01%
2021/03/11	57	46.27	115	46.31	45.75	-58	29,369	-0.20%	大賣/
2021/03/10	29	44.50	74.4	44.46	44.55	-45.4	27,637	-0.16%
2021/03/09	6.7	44.12	82.1	44.06	44.30	-75.5	27,111	-0.28%
2021/03/08	17	42.96	11	43.31	42.90	6	26,040	0.02%
2021/03/05	27	42.25	2	42.48	42.55	25	25,732	0.10%
2021/03/04	12	42.25	2	42.35	42.35	10	26,329	0.04%
2021/03/03	32	42.55	6	42.58	42.55	26	26,140	0.10%
2021/03/02	22	42.17	1.3	42.20	41.90	20.7	25,848	0.08%
2021/02/26	54.1	42.69	40	42.64	41.95	14.1	25,574	0.06%
2021/02/25	21	43.53	57	43.52	43.60	-36	24,484	-0.15%
2021/02/24	10	42.77	16	42.73	42.65	-6	23,685	-0.03%
2021/02/23	13	42.32	42	42.49	42.70	-29	23,411	-0.12%
2021/02/22	0	0.00	11	42.02	42.05	-11	23,044	-0.05%
2021/02/19	10	41.71	6	41.85	41.85	4	23,212	0.02%
2021/02/18	3	42.22	71	42.38	42.20	-68	23,510	-0.29%
2021/02/17	24	41.73	28	41.86	41.95	-4	23,256	-0.02%
2021/02/05	1	40.55	6.6	40.54	40.60	-5.6	22,569	-0.02%
2021/02/04	1	40.50	9	40.51	40.70	-8	22,690	-0.04%
2021/02/03	14	40.28	1	40.35	40.30	13	23,248	0.06%
2021/02/02	3	40.30	4.8	40.29	40.30	-1.8	23,781	-0.01%
2021/02/01	13	39.95	0	0.00	39.90	13	23,619	0.06%
2021/01/29	29	39.98	0	0.00	39.90	29	23,454	0.12%
2021/01/28	53.4	40.10	5	40.10	40.10	48.4	23,051	0.21%
2021/01/27	9.2	40.51	1	40.65	40.50	8.2	22,758	0.04%
2021/01/26	40	40.65	48	40.61	40.50	-8	22,636	-0.04%
2021/01/25	2	40.95	3	40.70	41.00	-1	22,281	0.00%
2021/01/22	8.3	40.58	2	40.60	40.55	6.3	22,278	0.03%
2021/01/21	17	40.76	0.1	40.85	40.65	16.9	22,163	0.08%
2021/01/20	31.1	40.98	67	40.98	40.65	-35.9	22,023	-0.16%
2021/01/19	2	41.40	16.3	41.39	41.35	-14.3	21,456	-0.07%
2021/01/18	43.3	41.30	33	41.24	41.20	10.3	21,418	0.05%
2021/01/15	36.3	42.04	10	42.24	41.80	26.3	21,144	0.12%
2021/01/14	7	42.44	5	42.25	42.50	2	20,941	0.01%
2021/01/13	18	42.31	6	42.40	42.40	12	20,773	0.06%
2021/01/12	31	42.40	8	42.31	42.30	23	20,539	0.11%
2021/01/11	79	42.74	15.5	42.55	42.60	63.5	20,111	0.32%
2021/01/08	7.5	42.40	57.8	42.52	42.85	-50.3	19,630	-0.26%
2021/01/07	12.5	41.71	42	41.79	41.90	-29.5	19,033	-0.15%
2021/01/06	19	41.73	21	41.99	41.55	-2	18,772	-0.01%
2021/01/05	4	42.08	22	41.87	42.10	-18	18,538	-0.10%
2021/01/04	14	41.92	41.1	42.05	42.05	-27.1	18,450	-0.15%
2020/12/31	29	42.40	34.7	42.28	42.25	-5.7	18,361	-0.03%
2020/12/30	43.9	41.97	49	41.83	42.20	-5.1	18,042	-0.03%
2020/12/29	30	41.34	0.5	41.30	41.35	29.5	17,439	0.17%
2020/12/28	1	41.15	33.1	41.21	41.30	-32.1	17,426	-0.18%
2020/12/25	0	0.00	36	41.18	41.15	-36	17,445	-0.21%
2020/12/24	31	41.17	1.5	41.00	41.00	29.5	17,480	0.17%
2020/12/23	69	40.98	2.1	40.95	40.95	66.9	17,482	0.38%
2020/12/22	49	41.29	41.8	41.15	41.05	7.2	17,563	0.04%
2020/12/21	14	41.19	23	41.21	41.55	-9	17,838	-0.05%
2020/12/18	7	41.12	26	41.09	41.20	-19	17,909	-0.11%
2020/12/17	20	41.20	0	0.00	41.35	20	17,886	0.11%
2020/12/16	13	41.34	9	41.36	41.55	4	18,034	0.02%
2020/12/15	34	41.24	180	41.35	41.10	-146	18,107	-0.81%	大賣/鉅額交易
2020/12/14	8	41.70	14.1	41.86	41.80	-6.1	18,052	-0.03%
2020/12/11	28	41.95	239	41.98	41.95	-211	17,874	-1.18%	大賣/鉅額交易
2020/12/10	5	41.03	33	41.32	41.45	-28	17,252	-0.16%
2020/12/09	0	0.00	27	40.73	41.00	-27	16,918	-0.16%
2020/12/08	29	40.51	23	40.59	40.95	6	16,800	0.04%
2020/12/07	164	40.78	17	40.71	40.95	147	16,625	0.88%	大買/鉅額交易
2020/12/04	18	40.33	38.7	40.43	40.75	-20.7	16,401	-0.13%
2020/12/03	22	40.48	5	40.45	40.30	17	16,082	0.11%
2020/12/02	3	40.47	28	40.55	40.50	-25	15,847	-0.16%
2020/12/01	71	40.59	9	40.63	40.70	62	15,754	0.39%
2020/11/30	44	40.89	62	41.16	40.40	-18	15,706	-0.11%
2020/11/27	12	41.37	13	41.34	41.35	-1	15,118	-0.01%
2020/11/26	47	41.41	0	0.00	41.50	47	15,129	0.31%
2020/11/25	25	41.57	24	41.68	41.45	1	15,243	0.01%
2020/11/24	4	41.61	49	41.60	41.50	-45	15,216	-0.30%
2020/11/23	24	41.51	34.6	41.61	41.70	-10.6	15,219	-0.07%
2020/11/20	10	41.04	8	41.09	41.30	2	15,158	0.01%
2020/11/19	8	41.53	42	41.60	41.50	-34	15,078	-0.23%
2020/11/18	99	41.77	9.9	41.74	41.80	89.1	14,889	0.60%
2020/11/17	23	41.29	14.8	41.39	41.50	8.2	14,523	0.06%
2020/11/16	48	40.84	5	40.86	40.95	43	14,234	0.30%
2020/11/13	17	40.43	2.1	40.50	40.55	14.9	14,240	0.10%
2020/11/12	58	40.57	6	40.78	40.55	52	14,160	0.37%
2020/11/11	29	40.78	50	40.98	41.25	-21	13,958	-0.15%
2020/11/10	44.5	40.30	45	40.33	40.40	-0.5	13,287	0.00%
2020/11/09	0	0.00	29.8	39.53	39.60	-29.8	12,736	-0.23%
2020/11/06	2	39.20	2	39.25	39.30	0	12,766	0.00%
2020/11/04	0	0.00	31	39.10	39.15	-31	13,025	-0.24%
2020/11/03	1	38.75	6.1	38.90	38.90	-5.1	12,916	-0.04%
2020/11/02	3	38.40	56	38.54	38.65	-53	12,939	-0.41%
2020/10/30	8	38.27	4	38.39	38.40	4	12,953	0.03%
2020/10/29	17	38.20	3	38.15	38.15	14	12,795	0.11%
2020/10/28	20	38.59	12	38.40	38.60	8	12,906	0.06%
2020/10/27	6.8	38.72	15	38.66	38.60	-8.2	13,093	-0.06%
2020/10/26	6	38.65	16.2	38.87	38.95	-10.2	13,285	-0.08%
2020/10/23	6	38.54	17	38.58	38.60	-11	13,364	-0.08%
2020/10/22	414	38.51	18.1	38.52	38.50	395.9	13,557	2.92%	大買/鉅額交易
2020/10/21	1	38.30	0	0.00	38.40	1	13,560	0.01%
2020/10/20	16	38.32	0	0.00	38.45	16	13,633	0.12%
2020/10/16	10	38.16	6	38.18	38.15	4	13,761	0.03%
2020/10/15	97	38.35	0	0.00	38.20	97	13,918	0.70%
2020/10/14	4.6	38.60	0	0.00	38.60	4.6	13,826	0.03%
2020/10/13	277	38.45	0	0.00	38.45	277	13,800	2.01%	大買/鉅額交易
2020/10/12	2.5	38.45	504	38.35	38.60	-501.5	13,841	-3.62%	大賣/鉅額交易
2020/10/08	8	38.49	3	38.45	38.45	5	13,875	0.04%
2020/10/07	3	38.63	1	38.65	38.60	2	13,829	0.01%
2020/10/06	7	38.74	18.9	38.67	38.65	-11.9	13,931	-0.09%
2020/10/05	11	38.59	0	0.00	38.45	11	14,007	0.08%
2020/09/30	5.1	38.80	7	38.60	38.60	-1.9	14,128	-0.01%
2020/09/29	1	38.70	0	0.00	38.70	1	14,196	0.01%
2020/09/28	0	0.00	1	38.45	38.55	-1	14,372	-0.01%
2020/09/25	23	38.04	12	38.15	38.10	11	14,579	0.08%
2020/09/24	64	38.28	0	0.00	38.00	64	14,574	0.44%
2020/09/23	11	38.72	0	0.00	39.00	11	14,327	0.08%
2020/09/22	27	38.93	10	38.90	39.00	17	14,432	0.12%
2020/09/21	18	39.19	11	39.34	39.10	7	14,877	0.05%
2020/09/18	7	39.54	61.8	39.60	39.50	-54.8	14,881	-0.37%
2020/09/17	21	39.83	6	39.79	39.65	15	14,810	0.10%
2020/09/16	7	40.09	10	40.16	40.20	-3	14,831	-0.02%
2020/09/15	9	40.03	42	40.10	40.10	-33	14,830	-0.22%
2020/09/14	17	39.91	38	39.88	40.10	-21	14,989	-0.14%
2020/09/11	74	39.83	12	39.73	39.90	62	15,115	0.41%
2020/09/10	2	39.43	2	39.65	39.75	0	15,285	0.00%
2020/09/09	14	39.20	1	39.20	39.45	13	15,487	0.08%
2020/09/08	6	39.43	0	0.00	39.55	6	15,642	0.04%
2020/09/07	10	39.44	3	39.35	39.35	7	15,853	0.04%
2020/09/04	15	39.49	3	39.42	39.45	12	16,308	0.07%
2020/09/03	4	39.69	2	39.83	39.85	2	16,380	0.01%
2020/09/02	17	39.64	2	39.55	39.55	15	16,465	0.09%
2020/09/01	3	39.83	2.1	39.85	39.85	0.9	16,564	0.01%
2020/08/31	23	39.89	4	39.85	39.85	19	16,599	0.11%
2020/08/28	1	40.00	0	0.00	39.95	1	16,722	0.01%
2020/08/27	11	40.36	0	0.00	40.00	11	17,168	0.06%
2020/08/26	2	40.15	2	40.35	40.55	0	17,279	0.00%
2020/08/25	1	40.45	1	40.40	40.50	0	17,329	0.00%
2020/08/24	2	39.85	13	39.95	39.90	-11	17,594	-0.06%
2020/08/20	9	39.82	4	39.74	39.80	5	17,855	0.03%
2020/08/19	1	40.65	6	40.77	40.55	-5	17,898	-0.03%
2020/08/17	4	40.43	10	40.64	40.70	-6	17,842	-0.03%
2020/08/14	0	0.00	0	40.30	40.30	0	17,866	0.00%
2020/08/13	0.5	40.55	9.2	40.64	40.70	-8.7	17,963	-0.05%
2020/08/12	0	0.00	12	40.25	40.45	-12	17,944	-0.07%
2020/08/11	0	0.00	7	40.02	39.95	-7	17,791	-0.04%
2020/08/10	0	0.00	3	40.42	40.45	-3	17,663	-0.02%
2020/08/06	60	40.25	6.2	40.09	40.20	53.8	17,597	0.31%
2020/08/05	1	39.75	5	39.90	39.85	-4	17,608	-0.02%
2020/08/04	13	39.68	4	39.69	39.80	9	17,688	0.05%
2020/08/03	7	39.39	5	39.45	39.25	2	17,735	0.01%
2020/07/31	130	39.69	0	0.00	39.60	130	17,563	0.74%	大買/鉅額交易
2020/07/30	11	39.89	8	39.93	40.10	3	17,425	0.02%
2020/07/29	1	40.05	5.2	40.22	40.10	-4.2	17,321	-0.02%
2020/07/28	26	39.71	25.1	39.75	39.65	0.9	17,566	0.01%
2020/07/27	5	40.02	6	40.00	39.75	-1	17,939	-0.01%
2020/07/24	0	0.00	8.6	40.20	40.10	-8.6	18,009	-0.05%
2020/07/23	10	40.40	0	0.00	40.35	10	17,974	0.06%
2020/07/22	0	0.00	24	40.51	40.65	-24	18,028	-0.13%
2020/07/21	201	40.45	1	40.75	40.40	200	17,927	1.12%	大買/鉅額交易
2020/07/20	104	40.46	16	40.46	40.40	88	17,759	0.50%	大買/
2020/07/17	109	40.56	10	40.65	40.50	99	17,823	0.56%	大買/
2020/07/16	8	40.68	55	40.67	40.55	-47	17,975	-0.26%
2020/07/15	0	0.00	20	40.73	40.65	-20	17,924	-0.11%
2020/07/14	13	40.72	2	40.65	40.70	11	18,075	0.06%
2020/07/13	7	40.86	22	40.71	40.95	-15	18,211	-0.08%
2020/07/10	8	40.30	43	40.27	40.25	-35	18,277	-0.19%
2020/07/09	4	40.79	3.1	40.96	40.60	0.9	18,417	0.01%
2020/07/08	12	40.85	66	40.89	40.95	-54	18,388	-0.29%
2020/07/07	2	41.28	6	41.03	40.95	-4	18,681	-0.02%
2020/07/06	1	40.80	7	41.08	41.25	-6	18,613	-0.03%
2020/07/03	1	40.65	6.4	40.61	40.75	-5.4	18,579	-0.03%
2020/07/02	7	40.37	1	40.35	40.30	6	18,729	0.03%
2020/07/01	15	40.23	4	40.35	40.35	11	18,993	0.06%
2020/06/30	36	41.91	9	41.89	41.85	27	18,782	0.14%
2020/06/29	11.2	41.88	2	41.90	41.90	9.2	18,456	0.05%
2020/06/24	11	42.28	2	42.28	42.20	9	18,341	0.05%
2020/06/23	0	0.00	56	42.24	42.30	-56	18,481	-0.30%
2020/06/22	6	41.99	10	42.03	42.10	-4	18,405	-0.02%
2020/06/19	3	42.17	12	42.05	42.10	-9	18,574	-0.05%
2020/06/18	10	41.98	16.2	42.01	42.15	-6.2	18,626	-0.03%
2020/06/17	8	42.14	68.2	42.04	42.20	-60.2	18,642	-0.32%
2020/06/16	5	41.59	40	41.77	41.90	-35	19,027	-0.18%
2020/06/15	8	41.25	12	41.06	40.90	-4	19,490	-0.02%
2020/06/12	15	40.53	19	40.49	40.70	-4	19,726	-0.02%
2020/06/11	6	41.16	11	41.77	41.00	-5	20,145	-0.02%
2020/06/10	2	42.00	21	42.17	42.35	-19	20,108	-0.09%
2020/06/09	5	41.95	7	41.94	42.00	-2	20,714	-0.01%
2020/06/08	3	41.95	19	41.91	41.90	-16	21,246	-0.08%
2020/06/05	21	41.42	16.1	41.60	41.60	4.9	21,311	0.02%
2020/06/04	2	41.45	15	41.49	41.55	-13	21,536	-0.06%
2020/06/03	2	41.15	34	41.09	41.40	-32	21,897	-0.15%
2020/06/02	4	40.30	2	40.40	40.35	2	21,748	0.01%
2020/06/01	2.8	40.25	12	40.32	40.25	-9.2	21,626	-0.04%
2020/05/29	13	39.51	7	39.84	40.05	6	21,638	0.03%
2020/05/28	4.9	39.71	1	40.15	39.50	3.9	21,492	0.02%
2020/05/27	0	0.00	1	40.20	40.15	-1	21,928	0.00%
2020/05/26	0	0.00	18.2	39.88	39.90	-18.2	22,372	-0.08%
2020/05/25	7	38.96	8	39.38	39.15	-1	22,190	0.00%
2020/05/22	13	39.41	6	39.60	39.25	7	22,264	0.03%
2020/05/21	0	0.00	11	39.87	39.95	-11	22,347	-0.05%
2020/05/20	1	39.60	0	0.00	39.65	1	22,296	0.00%
2020/05/19	1	39.30	11	39.53	39.45	-10	22,238	-0.04%
2020/05/18	24	39.00	7.3	39.01	39.00	16.7	22,156	0.08%
2020/05/15	2	39.08	0	0.00	39.05	2	22,160	0.01%
2020/05/14	0	0.00	9	39.15	39.15	-9	22,118	-0.04%
2020/05/13	17	39.41	2	39.55	39.55	15	22,045	0.07%
2020/05/12	19	39.43	18	39.58	39.60	1	22,039	0.00%
2020/05/11	2	39.80	27	39.74	39.60	-25	22,106	-0.11%
2020/05/08	0	0.00	2	39.30	39.25	-2	22,176	-0.01%
2020/05/07	8	38.89	39	38.94	38.85	-31	22,167	-0.14%
2020/05/06	39	38.80	6.6	38.95	38.80	32.4	22,195	0.15%
2020/05/05	8	38.85	10	39.04	38.90	-2	22,223	-0.01%
2020/05/04	70	38.91	20	38.91	38.80	50	22,279	0.22%
2020/04/30	36	39.46	66.1	39.61	39.90	-30.1	22,046	-0.14%
2020/04/29	12	38.50	9	38.64	38.45	3	21,797	0.01%
2020/04/28	22	38.05	22	38.04	38.00	0	21,841	0.00%
2020/04/27	8	37.53	9	37.67	38.00	-1	22,663	0.00%
2020/04/24	2	37.15	2	37.13	37.05	0	22,655	0.00%
2020/04/23	1	37.20	0	0.00	37.25	1	22,786	0.00%
2020/04/22	6	36.83	3	37.00	37.20	3	22,804	0.01%
2020/04/21	13.2	37.10	6	37.02	37.00	7.2	22,784	0.03%
2020/04/20	3	38.12	3	38.07	38.00	0	22,772	0.00%
2020/04/17	25	38.51	24	38.40	38.20	1	23,025	0.00%
2020/04/16	40	37.70	3	37.73	37.80	37	22,915	0.16%
2020/04/15	23	38.17	20	38.16	38.30	3	22,791	0.01%
2020/04/14	8	37.74	20	37.87	38.00	-12	22,766	-0.05%
2020/04/13	7	37.57	16	37.41	37.40	-9	22,579	-0.04%
2020/04/10	68	37.48	19	37.69	37.80	49	22,597	0.22%
2020/04/09	4	36.11	26	36.17	36.20	-22	22,305	-0.10%
2020/04/08	6	35.75	2	35.58	35.75	4	22,189	0.02%
2020/04/07	6	35.17	8	35.14	35.35	-2	21,984	-0.01%
2020/04/06	3	35.07	6.5	35.35	35.05	-3.5	21,787	-0.02%
2020/04/01	1	35.40	0	0.00	35.25	1	21,471	0.00%
2020/03/31	35	35.54	3	35.35	35.30	32	21,392	0.15%
2020/03/30	9	35.12	12	35.45	35.80	-3	21,116	-0.01%
2020/03/27	7	35.94	12	35.87	35.80	-5	20,967	-0.02%
2020/03/26	7	35.21	5	35.33	35.25	2	20,711	0.01%
2020/03/25	14	35.39	9	35.64	35.30	5	20,728	0.02%
2020/03/24	7	34.94	0	0.00	34.65	7	20,552	0.03%
2020/03/23	4	34.35	6	34.38	34.15	-2	20,477	-0.01%
2020/03/20	38.1	35.19	27	35.25	35.10	11.1	20,413	0.05%
2020/03/19	44	34.00	93	34.02	34.00	-49	19,997	-0.24%
2020/03/18	56.5	34.81	25	34.76	34.65	31.5	19,782	0.16%
2020/03/17	56.9	34.92	18	34.98	35.00	38.9	19,559	0.20%
2020/03/16	72	36.03	29	36.07	35.80	43	19,289	0.22%
2020/03/13	73.1	35.76	2	35.08	37.00	71.1	18,926	0.38%
2020/03/12	59	37.70	52	37.78	37.50	7	18,171	0.04%
2020/03/11	12	38.92	12	38.93	38.60	0	17,595	0.00%
2020/03/10	21	39.03	7	38.94	39.00	14	17,509	0.08%
2020/03/09	61	38.69	11	38.60	38.55	50	17,666	0.28%
2020/03/06	20	39.59	4	39.60	39.50	16	16,962	0.09%
2020/03/05	15	40.05	1	40.15	40.15	14	16,604	0.08%
2020/03/04	5	39.72	0	0.00	39.75	5	16,734	0.03%
2020/03/03	8	39.86	5	39.90	39.80	3	16,625	0.02%
2020/03/02	85	39.47	4	39.24	39.50	81	16,401	0.49%
2020/02/27	43.1	40.13	1	40.05	40.05	42.1	16,358	0.26%
2020/02/26	13	40.50	6	40.39	40.65	7	15,944	0.04%
2020/02/25	11	40.66	6.1	40.58	40.70	4.9	15,823	0.03%
2020/02/24	9	40.87	4	40.84	40.85	5	15,822	0.03%
2020/02/21	12	41.40	1	41.30	41.30	11	15,705	0.07%
2020/02/20	2	41.75	1	41.60	41.60	1	15,756	0.01%
2020/02/19	9	41.58	12	41.73	41.75	-3	15,831	-0.02%
2020/02/18	27	41.37	1	41.50	41.50	26	15,879	0.16%
2020/02/17	1	41.35	4.1	41.31	41.40	-3.1	15,918	-0.02%
2020/02/14	3	41.55	1	41.65	41.65	2	15,980	0.01%
2020/02/13	5	41.66	0	0.00	41.60	5	16,248	0.03%
2020/02/12	3	41.80	7	41.94	41.80	-4	16,482	-0.02%
2020/02/11	6	41.75	10	41.59	41.65	-4	16,604	-0.02%
2020/02/10	1	40.60	3	40.73	40.90	-2	17,085	-0.01%
2020/02/07	9.5	41.05	5	41.09	41.05	4.5	18,245	0.02%
2020/02/06	7	41.31	2	41.45	41.50	5	18,469	0.03%
2020/02/05	11	40.70	11	40.92	40.95	0	18,523	0.00%
2020/02/04	5	40.38	1.2	40.47	40.70	3.8	18,629	0.02%
2020/02/03	32	39.89	35	40.04	40.20	-3	18,821	-0.02%
2020/01/31	18	40.82	4	40.86	40.65	14	18,706	0.07%
2020/01/30	89.4	41.09	23	41.24	40.60	66.4	18,516	0.36%
2020/01/20	10.1	43.10	3	43.10	43.10	7.1	17,715	0.04%
2020/01/17	5.8	43.00	5	43.01	43.10	0.8	17,677	0.00%
2020/01/16	1	42.80	7	42.88	42.95	-6	17,637	-0.03%
2020/01/15	7	42.84	0	0.00	42.90	7	17,693	0.04%
2020/01/14	6	42.95	6	42.98	42.85	0	17,768	0.00%
2020/01/13	3	42.83	4	42.80	42.85	-1	17,602	-0.01%
2020/01/10	1	42.05	1	42.00	42.05	0	17,528	0.00%
2020/01/09	35	41.95	0.1	42.00	42.00	34.9	17,525	0.20%
2020/01/08	9.3	41.87	2	41.90	41.80	7.3	17,684	0.04%
2020/01/07	0	0.00	7	42.18	42.20	-7	17,626	-0.04%
2020/01/06	42	42.49	34.1	42.25	42.25	7.9	17,702	0.04%
2020/01/03	1	42.70	62	42.74	42.80	-61	17,577	-0.35%
2020/01/02	1	42.55	16	42.64	42.55	-15	17,567	-0.09%
2019/12/31	3	42.58	1	42.55	42.55	2	17,551	0.01%
2019/12/30	2	42.65	5.3	42.61	42.70	-3.3	17,595	-0.02%
2019/12/27	1.2	42.70	1	42.65	42.70	0.2	17,644	0.00%
2019/12/26	2	42.58	22	42.62	42.65	-20	17,649	-0.11%
2019/12/25	7	42.69	38	42.60	42.60	-31	17,752	-0.17%
2019/12/24	8	42.70	2	42.65	42.65	6	17,858	0.03%
2019/12/23	0	0.00	2.7	42.80	42.80	-2.7	17,963	-0.01%
2019/12/20	1	42.70	7	42.72	42.80	-6	17,985	-0.03%
2019/12/19	9	42.99	1	43.00	42.70	8	17,911	0.04%
2019/12/18	3	42.85	14	42.91	43.00	-11	17,810	-0.06%
2019/12/17	3	42.82	5	42.91	42.95	-2	17,822	-0.01%
2019/12/16	6	42.83	23.1	42.82	42.90	-17.1	17,741	-0.10%
2019/12/13	32.5	42.86	109	42.76	42.90	-76.5	17,562	-0.44%	大賣/
2019/12/12	5	42.61	9.9	42.50	42.45	-4.9	17,156	-0.03%
2019/12/11	10.3	42.10	27	42.25	42.40	-16.7	16,948	-0.10%
2019/12/10	12	41.60	13.1	41.61	41.70	-1.1	16,686	-0.01%
2019/12/09	1.7	41.31	3	41.27	41.30	-1.3	16,725	-0.01%
2019/12/06	20	41.27	19.5	41.38	41.25	0.5	16,803	0.00%
2019/12/05	20	41.40	19.1	41.41	41.50	0.9	16,719	0.01%
2019/12/04	33.2	41.29	12.1	41.28	41.30	21.1	16,638	0.13%
2019/12/03	35	41.65	0	0.00	41.75	35	16,293	0.21%
2019/12/02	94	41.77	1	41.65	41.65	93	16,325	0.57%
2019/11/29	20	41.94	0	0.00	41.70	20	16,305	0.12%
2019/11/28	2	42.45	24	42.29	42.35	-22	16,108	-0.14%
2019/11/27	1	42.20	29	42.16	42.30	-28	16,237	-0.17%
2019/11/26	10	42.38	3	42.37	42.00	7	16,257	0.04%
2019/11/25	0	0.00	6	42.50	42.50	-6	15,681	-0.04%
2019/11/22	1	42.00	2	42.03	42.40	-1	15,745	-0.01%
2019/11/21	10	41.97	13	42.09	42.05	-3	15,785	-0.02%
2019/11/20	24	42.29	6	42.34	42.30	18	15,725	0.11%
2019/11/19	16	42.46	1	42.70	42.70	15	15,676	0.10%
2019/11/18	31	42.72	4.2	42.76	42.75	26.8	15,622	0.17%
2019/11/15	3	42.40	13.7	42.45	42.55	-10.7	15,615	-0.07%
2019/11/14	4	42.20	2	42.15	42.15	2	15,650	0.01%
2019/11/13	8	42.53	9.6	42.40	42.35	-1.6	16,314	-0.01%
2019/11/12	1	42.85	34	42.82	42.80	-33	16,422	-0.20%
2019/11/11	8	42.43	30	42.55	42.25	-22	16,218	-0.14%
2019/11/08	5	42.80	22	43.06	42.70	-17	16,126	-0.11%
2019/11/07	33	43.33	21.1	42.96	42.90	11.9	15,987	0.07%
2019/11/06	54	42.86	57	42.68	43.00	-3	15,346	-0.02%
2019/11/05	13.8	41.34	20	41.36	41.45	-6.2	14,376	-0.04%
2019/11/04	5	40.34	69	40.44	40.95	-64	14,252	-0.45%
2019/11/01	73	40.13	7	40.31	40.10	66	14,271	0.46%
2019/10/31	9	40.73	4.3	40.61	40.30	4.7	14,303	0.03%
2019/10/30	20.5	40.86	11	40.81	40.85	9.5	14,093	0.07%
2019/10/29	16	41.10	58.5	41.12	41.15	-42.5	14,014	-0.30%
2019/10/28	1	41.00	1	41.10	41.00	0	13,915	0.00%
2019/10/25	15	41.05	0	0.00	41.00	15	13,828	0.11%
2019/10/24	8	41.01	1	41.15	41.15	7	13,751	0.05%
2019/10/23	21	41.10	0	0.00	40.95	21	13,685	0.15%
2019/10/22	2	41.35	1	41.50	41.50	1	13,627	0.01%
2019/10/21	0	0.00	2	41.25	41.30	-2	13,518	-0.01%
2019/10/18	0	0.00	1	41.20	41.30	-1	13,581	-0.01%
2019/10/16	0	0.00	105	41.00	41.10	-105	13,435	-0.78%	大賣/鉅額交易
2019/10/15	2	40.65	1	40.75	40.55	1	13,414	0.01%
2019/10/14	5	40.68	2	40.67	40.65	3	13,459	0.02%
2019/10/09	14.4	40.53	0	40.55	40.55	14.4	13,440	0.11%
2019/10/08	0	0.00	2	40.85	40.50	-2	13,540	-0.01%
2019/10/07	3	40.57	2.3	40.41	40.40	0.7	13,502	0.01%
2019/10/04	9	40.35	4	40.55	40.60	5	13,625	0.04%
2019/10/03	18	40.37	0.4	40.40	40.30	17.6	13,615	0.13%
2019/10/02	5	40.96	0	0.00	40.90	5	13,633	0.04%
2019/10/01	0	0.00	4.1	41.37	41.25	-4.1	13,634	-0.03%
2019/09/27	2	41.08	7	41.03	40.90	-5	13,616	-0.04%
2019/09/26	3.4	41.34	0	0.00	41.20	3.4	13,673	0.02%
2019/09/25	5	41.30	15	41.38	41.45	-10	13,724	-0.07%
2019/09/24	1	41.10	7.4	41.50	41.60	-6.4	14,042	-0.05%
2019/09/23	31	41.25	0	0.00	41.15	31	14,358	0.22%
2019/09/20	2	41.75	1	41.70	41.55	1	14,704	0.01%
2019/09/19	0	0.00	10	41.78	41.85	-10	14,570	-0.07%
2019/09/18	0	0.00	6	41.65	41.75	-6	14,537	-0.04%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	8	41.54	3.4	41.51	41.55	4.6	14,558	0.03%
2019/09/12	2	41.55	2	41.55	41.50	0	14,586	0.00%
2019/09/11	1	41.20	5	41.38	41.40	-4	14,658	-0.03%
2019/09/10	7	41.41	24	41.37	41.40	-17	14,594	-0.12%
2019/09/09	2	40.88	8	40.98	40.95	-6	14,497	-0.04%
2019/09/06	2	40.65	27	40.79	40.80	-25	14,462	-0.17%
2019/09/05	0	0.00	7	40.41	40.50	-7	14,418	-0.05%
2019/09/04	7	39.98	0.1	40.00	39.95	6.9	14,295	0.05%
2019/09/03	8.5	39.96	1	39.80	39.80	7.5	14,539	0.05%
2019/09/02	1	40.05	1	39.95	39.95	0	14,675	0.00%
2019/08/30	0	0.00	5	39.98	40.15	-5	14,765	-0.03%
2019/08/29	22	39.52	4	39.50	39.50	18	14,673	0.12%
2019/08/28	3	39.85	4	39.96	39.95	-1	14,763	-0.01%
2019/08/27	2	39.70	11	39.78	39.75	-9	14,766	-0.06%
2019/08/26	17	39.39	3	39.50	39.50	14	14,823	0.09%
2019/08/23	2	39.80	2	39.83	39.85	0	14,870	0.00%
2019/08/22	1	39.55	1.2	39.60	39.45	-0.2	14,954	0.00%
2019/08/21	10	39.65	42	39.71	39.50	-32	16,263	-0.20%
2019/08/20	42	39.76	1	39.70	39.70	41	16,260	0.25%
2019/08/19	2	39.83	21	40.00	40.00	-19	16,339	-0.12%
2019/08/16	42	39.02	23	39.21	39.55	19	16,312	0.12%
2019/08/15	17	39.39	1	39.35	39.35	16	15,763	0.10%
2019/08/14	16	39.88	5	39.95	39.75	11	15,935	0.07%
2019/08/13	8	39.90	0	0.00	39.80	8	16,024	0.05%
2019/08/12	14	40.14	1	40.30	40.00	13	16,218	0.08%
2019/08/08	10	40.00	12	39.91	39.95	-2	16,545	-0.01%
2019/08/07	19	39.75	0	0.00	39.80	19	16,841	0.11%
2019/08/06	22.3	39.59	3	39.43	39.90	19.3	17,733	0.11%
2019/08/05	8	39.97	3	39.95	39.95	5	18,089	0.03%
2019/08/02	53	40.02	5.2	40.16	40.10	47.8	18,151	0.26%
2019/08/01	32	40.52	0	0.00	40.50	32	18,301	0.17%
2019/07/31	6	40.93	0	0.00	40.80	6	18,319	0.03%
2019/07/30	54	41.11	0	0.00	41.10	54	18,294	0.30%
2019/07/29	1	41.20	12	41.15	41.20	-11	18,573	-0.06%
2019/07/26	1.3	41.16	0	0.00	41.15	1.3	18,848	0.01%
2019/07/25	4	41.25	0	0.00	41.20	4	19,265	0.02%
2019/07/24	3	41.27	2.1	41.25	41.15	0.9	19,348	0.00%
2019/07/23	10	41.29	13.5	41.25	41.20	-3.5	19,390	-0.02%
2019/07/22	1	41.40	0	0.00	41.40	1	19,369	0.01%
2019/07/19	2	41.30	0	0.00	41.05	2	19,374	0.01%
2019/07/18	3	41.20	2	41.10	41.10	1	19,312	0.01%
2019/07/17	16	41.38	2	41.30	41.30	14	19,217	0.07%
2019/07/16	4	41.65	0	0.00	41.55	4	18,975	0.02%
2019/07/15	6	41.60	1	41.65	41.65	5	18,852	0.03%
2019/07/12	3	41.75	1	41.60	41.60	2	18,882	0.01%
2019/07/11	13	42.00	2	41.95	41.95	11	18,952	0.06%
2019/07/10	5	42.14	0	0.00	42.20	5	19,114	0.03%
2019/07/09	2	41.73	0	0.00	41.85	2	19,150	0.01%
2019/07/08	11	42.05	18	41.85	41.95	-7	19,251	-0.04%
2019/07/05	2	42.33	8	42.26	42.35	-6	19,420	-0.03%
2019/07/04	1	42.50	1	42.70	42.50	0	19,631	0.00%
2019/07/03	2	42.25	0	0.00	42.25	2	19,901	0.01%
2019/07/02	1	42.45	34	42.60	42.65	-33	20,241	-0.16%
2019/07/01	5	42.05	11	42.44	42.70	-6	20,202	-0.03%
2019/06/28	8	43.19	10	43.20	43.00	-2	19,887	-0.01%
2019/06/27	9	43.13	21	43.19	43.20	-12	19,625	-0.06%
2019/06/26	3	42.78	3	42.77	42.75	0	19,534	0.00%
2019/06/25	8	42.59	2	42.60	42.60	6	19,924	0.03%
2019/06/24	11	42.28	8	42.43	42.55	3	20,254	0.01%
2019/06/21	12	42.40	0	0.00	42.30	12	20,370	0.06%
2019/06/20	0	0.00	29	42.48	42.55	-29	20,422	-0.14%
2019/06/19	11	42.46	7	42.36	42.55	4	20,644	0.02%
2019/06/18	15	42.07	3	42.03	42.20	12	20,557	0.06%
2019/06/17	5	41.70	3	41.75	41.65	2	20,707	0.01%
2019/06/14	3	41.45	0	0.00	41.30	3	21,035	0.01%
2019/06/13	7	41.41	5	41.45	41.65	2	21,109	0.01%
2019/06/12	6	41.95	17	41.88	41.90	-11	21,261	-0.05%
2019/06/11	5	41.75	14.1	41.86	42.10	-9.1	21,226	-0.04%
2019/06/10	12	41.35	10	41.24	41.35	2	20,962	0.01%
2019/06/06	6	40.79	2	40.75	40.75	4	20,938	0.02%
2019/06/05	3	41.28	2	41.30	41.10	1	20,946	0.00%
2019/06/04	3.1	41.44	41.8	41.57	41.45	-38.7	20,924	-0.18%
2019/06/03	2	40.85	5.1	40.90	41.05	-3.1	20,926	-0.01%
2019/05/31	8	40.91	5	40.94	40.80	3	20,935	0.01%
2019/05/30	4	40.38	23	40.44	40.50	-19	20,823	-0.09%
2019/05/29	9	40.34	164	40.35	40.30	-155	21,156	-0.73%	大賣/鉅額交易
2019/05/28	4	40.44	1	40.75	40.35	3	21,292	0.01%
2019/05/27	4	40.66	1	40.90	40.75	3	20,084	0.01%
2019/05/24	0	0.00	5	40.70	40.60	-5	20,117	-0.02%
2019/05/23	8	40.91	8	40.86	41.00	0	20,017	0.00%
2019/05/22	22	41.07	1	41.15	41.15	21	20,047	0.10%
2019/05/21	10	41.18	5.6	41.18	41.50	4.4	20,045	0.02%
2019/05/20	14	40.23	9	40.38	40.20	5	19,732	0.03%
2019/05/17	33	40.12	7	40.10	40.00	26	19,779	0.13%
2019/05/16	24.3	40.32	17	40.23	40.00	7.3	19,523	0.04%
2019/05/15	35	40.95	5	40.85	40.95	30	19,277	0.16%
2019/05/14	80	40.41	6	40.63	40.45	74	19,168	0.39%
2019/05/13	65	42.07	7	42.21	41.95	58	18,279	0.32%
2019/05/10	40	43.44	20	43.35	43.20	20	17,969	0.11%
2019/05/09	65	43.64	15	43.60	43.50	50	18,064	0.28%
2019/05/08	19	44.05	0	0.00	44.05	19	17,820	0.11%
2019/05/07	14	44.44	5	44.50	44.35	9	17,976	0.05%
2019/05/06	23	44.52	3	44.48	44.50	20	18,096	0.11%
2019/05/03	11	45.50	18	45.45	45.45	-7	17,979	-0.04%
2019/05/02	10	45.16	14	45.45	45.65	-4	17,838	-0.02%
2019/04/30	9	44.55	4	44.69	44.70	5	17,602	0.03%
2019/04/29	1	44.60	1	44.60	44.60	0	17,665	0.00%
2019/04/26	0	0.00	17	44.44	44.50	-17	17,852	-0.10%
2019/04/25	16	44.43	1	44.50	44.35	15	18,088	0.08%
2019/04/24	0.5	44.35	0	0.00	44.30	0.5	18,414	0.00%
2019/04/23	4	44.30	2	44.30	44.35	2	18,909	0.01%
2019/04/22	9	44.42	0	0.00	44.35	9	19,135	0.05%
2019/04/19	35	44.39	0	0.00	44.35	35	19,298	0.18%
2019/04/18	2	44.10	14	44.15	44.20	-12	19,368	-0.06%
2019/04/17	26	44.10	1	44.15	44.10	25	19,526	0.13%
2019/04/16	7.1	44.07	60	44.05	44.10	-52.9	19,348	-0.27%
2019/04/15	3	44.18	7.9	44.33	44.15	-4.9	19,302	-0.03%
2019/04/12	3	44.13	1	44.20	44.10	2	19,307	0.01%
2019/04/11	6	44.32	5	44.55	44.15	1	19,349	0.01%
2019/04/10	16	44.22	15.1	44.21	44.20	0.9	19,157	0.00%
2019/04/09	23	44.26	2	44.30	44.30	21	18,921	0.11%
2019/04/08	47	44.41	35	44.35	44.30	12	18,599	0.06%
2019/04/03	18	44.81	58.1	44.86	44.80	-40.1	18,081	-0.22%
2019/04/02	5	44.84	1	44.90	44.80	4	18,020	0.02%
2019/04/01	27	44.94	0.2	44.60	44.50	26.8	18,047	0.15%
2019/03/29	8	44.56	3	44.63	44.95	5	17,832	0.03%
2019/03/28	48	44.05	10	44.09	44.00	38	17,709	0.21%
2019/03/27	38	44.60	12.1	44.64	44.50	25.9	17,366	0.15%
2019/03/26	17	45.33	0	0.00	45.25	17	17,108	0.10%
2019/03/25	30	45.42	10	45.39	45.40	20	17,067	0.12%
2019/03/22	31	46.24	10	46.17	46.20	21	16,893	0.12%
2019/03/21	35	46.68	5.1	46.72	46.75	29.9	16,784	0.18%
2019/03/20	3.2	46.86	22	46.83	46.95	-18.8	16,780	-0.11%
2019/03/19	19	46.63	36.5	46.19	46.65	-17.5	16,896	-0.10%
2019/03/18	5	45.56	8	45.67	45.80	-3	16,574	-0.02%
2019/03/15	2	45.10	2	45.35	45.45	0	16,518	0.00%
2019/03/14	6	45.16	1.6	45.23	45.10	4.4	16,273	0.03%
2019/03/13	7	45.05	4	45.15	45.15	3	16,385	0.02%
2019/03/12	77	45.04	0	0.00	45.00	77	16,479	0.47%
2019/03/11	8	44.52	11	44.50	44.40	-3	16,510	-0.02%
2019/03/08	8	44.49	4	44.50	44.45	4	16,503	0.02%
2019/03/07	43	44.77	3	44.75	44.65	40	16,730	0.24%
2019/03/05	12	44.86	3	44.82	44.60	9	17,051	0.05%
2019/03/04	8	44.41	7.4	44.47	44.90	0.7	17,057	0.00%
2019/02/27	2	45.20	6	45.23	45.30	-4	16,897	-0.02%
2019/02/26	5	45.52	2	45.53	45.50	3	16,689	0.02%
2019/02/25	3	45.53	7.9	45.44	45.55	-4.9	16,530	-0.03%
2019/02/22	5	45.19	43	45.20	45.40	-38	16,537	-0.23%
2019/02/21	11	45.17	10	45.25	45.40	1	16,449	0.01%
2019/02/20	12	44.73	10	45.01	45.15	2	16,347	0.01%
2019/02/19	3	44.67	6	44.63	44.60	-3	16,200	-0.02%
2019/02/18	7	44.48	1	44.50	44.40	6	16,200	0.04%
2019/02/15	4	44.40	4	44.36	44.20	0	15,981	0.00%
2019/02/14	10	44.46	0.1	44.70	44.55	10	15,903	0.06%
2019/02/13	6	44.14	1.3	44.29	44.30	4.7	15,657	0.03%
2019/02/12	2	43.95	2	44.00	43.90	0	15,578	0.00%
2019/02/11	21	43.64	1	43.90	43.55	20	15,524	0.13%
2019/01/30	14	43.67	5	43.62	43.60	9	15,374	0.06%
2019/01/29	9	43.78	4	43.80	43.90	5	15,060	0.03%
2019/01/28	22.7	43.54	2	43.80	43.80	20.7	14,887	0.14%
2019/01/25	17	43.57	2	43.58	43.50	15	14,644	0.10%
2019/01/24	10	43.67	3.1	43.55	43.55	6.9	14,477	0.05%
2019/01/23	22	43.85	4	43.88	43.75	18	14,456	0.12%
2019/01/22	4	43.95	6	44.20	44.20	-2	14,399	-0.01%
2019/01/21	4	43.84	4	43.95	43.80	0	14,376	0.00%
2019/01/18	37	43.50	4	43.70	43.50	33	14,615	0.23%
2019/01/17	6	43.80	5	43.76	43.80	1	14,497	0.01%
2019/01/16	35	43.48	10	43.49	43.60	25	14,322	0.17%
2019/01/15	23	44.00	17	43.95	43.75	6	14,030	0.04%
2019/01/14	44	44.56	2	44.90	44.40	42	13,493	0.31%
2019/01/11	5	45.63	1	45.95	45.55	4	13,412	0.03%
2019/01/10	1	45.90	3	45.92	45.85	-2	13,374	-0.01%
2019/01/09	2	45.88	19	45.97	45.95	-17	13,385	-0.13%
2019/01/08	2	45.38	3	45.37	45.15	-1	13,203	-0.01%
2019/01/07	4	45.15	0	0.00	45.20	4	13,425	0.03%
2019/01/04	50	44.57	1	44.55	44.55	49	13,467	0.36%
2019/01/03	32	45.42	5	45.35	45.15	27	13,852	0.19%
2019/01/02	66	47.12	0	0.00	45.90	66	13,837	0.48%
2018/12/28	6	46.73	2	46.88	47.00	4	13,810	0.03%
2018/12/27	7	46.54	5	46.55	46.70	2	14,054	0.01%
2018/12/26	11.1	46.10	4	46.18	46.00	7.1	14,215	0.05%
2018/12/25	18	46.03	2	46.00	46.00	16	14,341	0.11%
2018/12/24	10	46.38	2	46.50	46.50	8	14,365	0.06%
2018/12/22	2	46.95	0	0.00	46.85	2	14,281	0.01%
2018/12/21	5	46.91	1	46.95	46.95	4	14,474	0.03%
2018/12/20	12.3	47.12	5	47.12	47.00	7.3	14,426	0.05%
2018/12/19	10	46.89	1	47.25	47.25	9	14,318	0.06%
2018/12/18	13.1	47.29	0	0.00	47.20	13.1	14,270	0.09%
2018/12/17	10	47.72	7	47.86	47.70	3	14,372	0.02%
2018/12/14	26	47.69	3	47.55	47.55	23	14,530	0.16%
2018/12/13	1	47.70	10	48.10	48.25	-9	14,376	-0.06%
2018/12/12	22	47.37	9	47.47	47.50	13	14,310	0.09%
2018/12/11	12	47.58	4	47.60	47.60	8	13,953	0.06%
2018/12/10	28	47.62	8	47.60	47.60	20	13,959	0.14%
2018/12/07	17	48.13	3	48.13	48.15	14	13,964	0.10%
2018/12/06	20	48.17	17	48.24	48.25	3	14,017	0.02%
2018/12/05	22	48.35	2	48.40	48.40	20	14,099	0.14%
2018/12/04	23	48.42	14	48.73	48.95	9	14,067	0.06%
2018/12/03	4	49.06	18	49.07	49.10	-14	13,952	-0.10%
2018/11/30	18	48.56	10.2	48.71	48.55	7.8	13,946	0.06%
2018/11/29	9	48.78	0	0.00	48.55	9	13,686	0.07%
2018/11/28	71	48.89	29	48.80	48.80	42	13,485	0.31%
2018/11/27	11	49.11	10	49.08	49.05	1	13,178	0.01%
2018/11/26	6	49.63	4	49.87	49.55	2	13,145	0.02%
2018/11/23	12	50.00	2	50.20	49.95	10	12,886	0.08%
2018/11/22	4	50.10	9	50.32	50.40	-5	12,878	-0.04%
2018/11/21	4.1	49.91	2	50.10	50.20	2.1	12,886	0.02%
2018/11/20	3	50.57	1	50.80	50.20	2	12,820	0.02%
2018/11/19	4.4	50.79	5	50.92	51.00	-0.6	12,871	0.00%
2018/11/16	12	50.63	2	50.70	50.70	10	12,855	0.08%
2018/11/15	3	50.43	5	50.80	50.80	-2	12,870	-0.02%
2018/11/14	2	50.20	0	0.00	50.40	2	12,904	0.02%
2018/11/13	5	49.64	3	50.07	50.20	2	13,066	0.02%
2018/11/12	2	50.60	4	50.90	50.80	-2	13,061	-0.02%
2018/11/09	8	50.73	7	50.93	51.00	1	13,173	0.01%
2018/11/08	2	50.90	52	50.79	50.90	-50	13,006	-0.38%
2018/11/07	0	0.00	11	49.98	50.10	-11	12,859	-0.09%
2018/11/06	36	49.40	29	49.41	49.40	7	12,829	0.05%
2018/11/05	2	48.90	17	49.60	49.60	-15	12,791	-0.12%
2018/11/02	0	0.00	10	48.95	49.50	-10	12,818	-0.08%
2018/11/01	8	48.52	2	48.75	48.75	6	12,752	0.05%
2018/10/31	1	48.45	0	0.00	49.00	1	12,645	0.01%
2018/10/30	11	48.28	18	48.10	48.35	-7	12,477	-0.06%
2018/10/29	14	47.28	6	47.51	47.50	8	12,456	0.06%
2018/10/26	61	47.53	18	47.21	47.40	43	12,309	0.35%
2018/10/25	19	48.69	53	48.63	48.70	-34	11,924	-0.29%
2018/10/24	15	49.23	10	49.35	49.75	5	11,850	0.04%
2018/10/23	13	49.70	10	49.55	49.30	3	11,784	0.03%
2018/10/22	6	49.99	2	50.30	50.30	4	11,644	0.03%
2018/10/19	6	49.53	5	49.88	50.30	1	11,770	0.01%
2018/10/18	13	49.96	4	50.00	50.00	9	11,657	0.08%
2018/10/17	6	50.30	6	50.03	50.00	0	11,627	0.00%
2018/10/16	18	49.98	16.1	50.20	50.40	1.9	11,549	0.02%
2018/10/15	12	49.95	8	50.13	50.00	4	11,464	0.03%
2018/10/12	14	49.89	4	50.00	50.60	10	11,252	0.09%
2018/10/11	31	50.52	12	50.53	50.10	19	11,086	0.17%
2018/10/09	2	51.60	11.3	52.38	52.40	-9.3	10,544	-0.09%
2018/10/08	1	51.80	6	51.70	51.90	-5	10,391	-0.05%
2018/10/05	18	51.25	2	51.40	51.20	16	10,408	0.15%
2018/10/04	8	51.79	2	51.70	51.70	6	10,304	0.06%
2018/10/03	3	52.20	2	52.20	52.20	1	10,291	0.01%
2018/10/02	7	52.69	22	52.23	52.30	-15	10,269	-0.15%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	22	52.95	7	53.07	52.50	15	10,506	0.14%
2018/09/27	15	52.73	6	52.62	52.80	9	10,592	0.08%
2018/09/26	2	52.40	12	52.98	53.00	-10	10,649	-0.09%
2018/09/25	2	52.95	8	52.99	52.80	-6	10,913	-0.05%
2018/09/21	10	52.90	7	52.71	52.90	3	10,960	0.03%
2018/09/20	2	51.90	12	52.08	52.20	-10	10,889	-0.09%
2018/09/19	0	0.00	3.9	51.45	51.40	-3.9	10,842	-0.04%
2018/09/18	2	50.80	2	51.00	50.90	0	11,020	0.00%
2018/09/17	3	50.93	2	51.20	51.20	1	11,188	0.01%
2018/09/14	0	0.00	2	51.10	51.20	-2	11,480	-0.02%
2018/09/13	7	50.53	2	50.50	50.50	5	11,666	0.04%
2018/09/12	11	50.51	0	0.00	50.50	11	11,881	0.09%
2018/09/11	17	50.58	2	50.55	50.50	15	12,101	0.12%
2018/09/10	19	50.96	8	51.05	50.90	11	12,298	0.09%
2018/09/07	12	51.17	11	51.15	51.20	1	12,596	0.01%
2018/09/06	8	51.55	13	51.58	51.50	-5	12,810	-0.04%
2018/09/05	21	51.99	11	51.80	51.80	10	12,909	0.08%
2018/09/04	10	52.10	23	52.14	52.20	-13	13,047	-0.10%
2018/09/03	8.2	52.15	8	52.00	52.00	0.2	13,115	0.00%
2018/08/31	30	52.03	13	52.26	52.60	17	13,234	0.13%
2018/08/30	2	52.30	4.2	52.30	52.20	-2.2	13,321	-0.02%
2018/08/29	7	52.44	6	52.33	52.60	1	13,436	0.01%
2018/08/28	1.2	52.77	3.4	52.69	52.70	-2.3	13,479	-0.02%
2018/08/27	12	52.98	11	52.93	52.80	1	13,544	0.01%
2018/08/24	5	52.70	1	52.70	52.80	4	13,597	0.03%
2018/08/23	7	51.83	9	52.32	52.50	-2	13,990	-0.01%
2018/08/22	6	51.73	6	51.97	52.10	0	14,303	0.00%
2018/08/21	1	51.70	4	51.70	51.90	-3	14,272	-0.02%
2018/08/20	7	51.41	2	51.55	51.30	5	14,242	0.04%
2018/08/17	3	51.70	5	51.88	51.80	-2	14,160	-0.01%
2018/08/16	16	51.53	8	51.40	51.50	8	14,206	0.06%
2018/08/15	9	52.03	24	51.90	51.90	-15	14,205	-0.11%
2018/08/14	6	52.00	0	0.00	52.20	6	14,272	0.04%
2018/08/13	13	52.46	15.4	52.03	52.00	-2.4	14,288	-0.02%
2018/08/10	2.4	52.73	2	53.10	53.00	0.4	14,353	0.00%
2018/08/09	4	52.60	0	0.00	52.70	4	14,473	0.03%
2018/08/08	0	0.00	9	53.02	53.00	-9	14,644	-0.06%
2018/08/07	12	52.83	15	52.55	52.50	-3	14,831	-0.02%
2018/08/06	2	52.60	1	53.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	10.1	52.64	52.80	-10.1	15,364	-0.07%
2018/08/02	4	52.10	4	52.15	52.00	0	15,476	0.00%
2018/08/01	7	52.39	2	52.50	52.50	5	15,569	0.03%
2018/07/31	2.5	52.64	10	52.59	52.70	-7.5	15,740	-0.05%
2018/07/30	4	52.10	7	52.20	52.20	-3	15,752	-0.02%
2018/07/27	12	52.15	2	52.20	52.40	10	15,788	0.06%
2018/07/26	6	51.82	4	52.10	52.10	2	15,861	0.01%
2018/07/25	6	51.95	9	52.08	52.10	-3	15,854	-0.02%
2018/07/24	4.2	51.86	5	51.94	52.10	-0.8	15,828	-0.01%
2018/07/23	6	52.45	1	52.40	52.30	5	15,984	0.03%
2018/07/20	13	52.53	7	52.50	52.30	6	16,199	0.04%
2018/07/19	5	52.24	14	52.35	52.40	-9	16,458	-0.05%
2018/07/18	0	0.00	8	52.58	52.70	-8	16,494	-0.05%
2018/07/16	5.2	51.90	2	52.20	52.00	3.2	16,561	0.02%
2018/07/13	2	52.20	0	0.00	52.20	2	16,748	0.01%
2018/07/12	3	51.03	7	51.74	52.10	-4	16,800	-0.02%
2018/07/11	14	51.07	0	0.00	51.20	14	16,811	0.08%
2018/07/10	15	51.61	0	0.00	51.80	15	16,672	0.09%
2018/07/09	8	51.30	3	51.70	51.70	5	16,654	0.03%
2018/07/06	7	50.99	5	50.98	51.00	2	16,592	0.01%
2018/07/05	8.3	51.38	15	51.26	51.40	-6.7	16,507	-0.04%
2018/07/04	17	51.69	4.1	51.90	51.90	12.9	16,616	0.08%
2018/07/03	97	52.47	5	52.30	52.10	92	16,535	0.56%
2018/07/02	9	53.31	3	53.30	53.20	6	16,295	0.04%
2018/06/29	0	0.00	19	53.86	53.80	-19	16,159	-0.12%
2018/06/28	10	52.75	29	53.10	53.00	-19	15,945	-0.12%
2018/06/27	16	52.78	0	0.00	52.80	16	15,878	0.10%
2018/06/26	17	53.23	6	53.40	53.00	11	15,760	0.07%
2018/06/25	21	55.81	63	55.71	55.60	-42	15,534	-0.27%
2018/06/22	1	55.90	18	55.98	56.00	-17	15,240	-0.11%
2018/06/21	0	0.00	12	56.14	55.90	-12	15,020	-0.08%
2018/06/20	2	54.90	13.4	55.55	55.50	-11.4	14,998	-0.08%
2018/06/19	2	54.30	17	55.27	55.00	-15	14,863	-0.10%
2018/06/15	0	0.00	0.4	55.00	55.30	-0.4	14,466	0.00%
2018/06/14	11	54.95	0	0.00	54.50	11	14,169	0.08%
2018/06/13	1	55.50	19	55.71	55.50	-18	13,920	-0.13%
2018/06/12	3	55.50	15.1	55.34	55.10	-12.1	14,001	-0.09%
2018/06/11	1	54.70	9.1	55.38	55.40	-8.1	13,851	-0.06%
2018/06/08	3	55.07	3	55.17	55.00	0	13,857	0.00%
2018/06/07	4	55.00	11	55.09	55.00	-7	13,947	-0.05%
2018/06/06	11	54.81	13	54.74	54.90	-2	14,092	-0.01%
2018/06/05	0	0.00	48	54.23	54.30	-48	14,065	-0.34%
2018/06/04	4	53.78	13	53.85	54.00	-9	14,053	-0.06%
2018/06/01	3	53.20	2	53.50	53.50	1	14,024	0.01%
2018/05/31	1	53.40	4	53.55	53.60	-3	13,998	-0.02%
2018/05/30	30	52.96	6	53.40	52.90	24	13,666	0.18%
2018/05/29	5	54.00	2	54.30	54.10	3	13,502	0.02%
2018/05/28	1	53.90	0.6	53.90	54.10	0.4	13,620	0.00%
2018/05/25	3	54.10	5	54.10	53.90	-2	13,719	-0.01%
2018/05/24	2	54.10	1	54.30	54.20	1	13,715	0.01%
2018/05/23	16.2	54.33	1	55.00	54.00	15.2	13,761	0.11%
2018/05/22	5	54.90	1	54.80	54.70	4	13,826	0.03%
2018/05/21	0	0.00	36	54.66	55.00	-36	14,054	-0.26%
2018/05/18	11	54.80	0	0.00	54.40	11	14,155	0.08%
2018/05/17	4	54.85	4	55.13	54.90	0	14,267	0.00%
2018/05/16	30	54.80	8	54.88	54.90	22	14,261	0.15%
2018/05/15	10	54.40	0	0.00	54.00	10	14,402	0.07%
2018/05/14	0	0.00	6	54.93	55.00	-6	14,737	-0.04%
2018/05/11	8	53.90	42	54.30	54.60	-34	14,736	-0.23%
2018/05/10	9	53.41	9	53.56	53.30	0	14,429	0.00%
2018/05/09	13	53.63	5	53.64	53.60	8	14,315	0.06%
2018/05/08	8	53.15	11	53.44	53.50	-3	14,373	-0.02%
2018/05/07	3	53.00	5.6	52.89	53.00	-2.6	14,283	-0.02%
2018/05/04	2	52.85	0	0.00	52.80	2	14,309	0.01%
2018/05/03	6	53.10	4	52.95	52.90	2	14,504	0.01%
2018/05/02	3	53.50	0	0.00	53.50	3	14,600	0.02%
2018/04/30	1	53.70	21	53.78	53.50	-20	14,691	-0.14%
2018/04/27	0	0.00	41	53.45	53.50	-41	14,774	-0.28%
2018/04/26	14	52.26	41	52.50	52.80	-27	14,749	-0.18%
2018/04/25	28	52.00	10	52.22	52.20	18	14,567	0.12%
2018/04/24	12	52.75	3	52.87	52.50	9	14,412	0.06%
2018/04/23	1	52.20	11	52.60	52.50	-10	14,523	-0.07%
2018/04/20	11	52.64	0	0.00	52.50	11	14,625	0.08%
2018/04/19	5	52.00	17	52.48	52.90	-12	14,867	-0.08%
2018/04/18	4	51.85	0	0.00	52.00	4	14,751	0.03%
2018/04/17	40	51.94	26	51.61	51.60	14	14,773	0.09%
2018/04/16	10	52.85	0	0.00	52.50	10	15,033	0.07%
2018/04/13	9	53.02	0	0.00	52.80	9	15,106	0.06%
2018/04/12	3	53.20	1	53.60	53.30	2	15,314	0.01%
2018/04/11	3	53.50	10	53.54	53.30	-7	15,513	-0.05%
2018/04/10	12	52.90	45	53.71	53.00	-33	15,594	-0.21%
2018/04/09	0	0.00	6	52.55	53.00	-6	15,704	-0.04%
2018/04/03	7	51.94	4	52.20	52.00	3	15,783	0.02%
2018/04/02	1	52.30	0	0.00	52.50	1	15,886	0.01%
2018/03/31	0	0.00	3	52.57	52.50	-3	15,982	-0.02%
2018/03/30	1	52.00	0	52.00	51.90	1	16,053	0.01%
2018/03/29	36	52.05	0	0.00	51.80	36	16,036	0.22%
2018/03/28	8	52.84	0.2	52.50	52.50	7.9	15,956	0.05%
2018/03/27	0	0.00	4	53.25	53.30	-4	16,044	-0.02%
2018/03/26	7	52.44	3	52.50	52.80	4	16,064	0.02%
2018/03/23	62	52.39	5	52.28	52.20	57	16,204	0.35%
2018/03/22	16	53.66	18	53.68	53.40	-2	16,228	-0.01%
2018/03/21	21	53.48	20	53.40	53.40	1	16,072	0.01%
2018/03/20	34	53.26	21	53.22	53.20	13	16,284	0.08%
2018/03/19	7	53.44	23.3	53.60	53.60	-16.3	16,471	-0.10%
2018/03/16	8	53.14	6.8	53.84	53.40	1.2	16,593	0.01%
2018/03/15	3	53.70	0	0.00	53.40	3	16,519	0.02%
2018/03/14	14	53.76	16	53.90	53.90	-2	16,604	-0.01%
2018/03/13	12	54.06	0	0.00	53.90	12	16,660	0.07%
2018/03/12	4	53.80	57	54.23	54.50	-53	16,673	-0.32%
2018/03/09	28	52.19	0	0.00	52.00	28	16,714	0.17%
2018/03/08	31	52.58	0	0.00	52.40	31	17,459	0.18%
2018/03/07	11	52.66	3	52.60	52.50	8	17,930	0.04%
2018/03/06	27	52.75	0	0.00	52.80	27	18,836	0.14%
2018/03/05	22	52.99	3	52.60	52.60	19	19,210	0.10%
2018/03/02	12	53.18	4	53.30	53.30	8	19,274	0.04%
2018/03/01	2	53.50	2	54.20	53.90	0	19,367	0.00%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	3	54.43	13	54.52	54.30	-10	19,415	-0.05%
2018/02/23	0	0.00	12	54.66	54.70	-12	19,762	-0.06%
2018/02/22	5	53.42	17	54.27	54.20	-12	20,668	-0.06%
2018/02/21	6.4	53.85	14	54.04	54.00	-7.6	21,958	-0.03%
2018/02/12	8	53.59	0	0.00	53.00	8	22,058	0.04%
2018/02/09	14	52.58	3	52.70	52.80	11	21,999	0.05%
2018/02/08	7	53.30	77.8	53.39	53.30	-70.8	21,798	-0.32%
2018/02/07	7	52.50	12	53.02	52.70	-5	21,929	-0.02%
2018/02/06	68	51.47	34	50.94	50.80	34	21,788	0.16%
2018/02/05	18.7	53.81	0	0.00	54.10	18.7	21,376	0.09%
2018/02/02	1	54.60	16	54.67	54.70	-15	21,222	-0.07%
2018/02/01	6	55.05	0	0.00	54.80	6	21,287	0.03%
2018/01/31	1	54.00	38	54.61	54.60	-37	21,223	-0.17%
2018/01/30	13	54.95	1.1	54.97	54.40	11.9	21,082	0.06%
2018/01/29	0	0.00	10	54.95	55.20	-10	21,006	-0.05%
2018/01/26	15	54.70	6	54.70	54.70	9	20,866	0.04%
2018/01/25	1.5	55.50	5	56.00	55.60	-3.5	20,658	-0.02%
2018/01/24	8	55.25	4	55.70	55.70	4	20,570	0.02%
2018/01/23	2	55.50	6	56.00	56.00	-4	20,526	-0.02%
2018/01/22	7	55.53	5.2	55.97	55.60	1.8	20,628	0.01%
2018/01/19	2	55.70	6	55.88	56.00	-4	20,908	-0.02%
2018/01/18	12	56.38	1.1	56.23	55.90	10.9	20,836	0.05%
2018/01/17	11	56.06	7	56.13	56.30	4	20,787	0.02%
2018/01/16	6	56.23	4	56.55	56.60	2	20,659	0.01%
2018/01/15	2	56.50	55.4	56.40	56.50	-53.4	20,518	-0.26%
2018/01/12	1	55.80	0	0.00	55.60	1	20,278	0.00%
2018/01/11	11	55.15	7	55.61	55.40	4	20,202	0.02%
2018/01/10	29	56.10	29.7	56.21	55.60	-0.7	20,285	0.00%
2018/01/09	4	55.40	7	55.66	55.80	-3	20,010	-0.01%
2018/01/08	9	55.20	14	55.64	55.70	-5	20,036	-0.02%
2018/01/05	4	55.20	15	55.57	55.70	-11	19,793	-0.06%
2018/01/04	9	54.78	6	55.22	55.40	3	19,585	0.02%
2018/01/03	0	0.00	84.3	55.04	55.20	-84.3	19,635	-0.43%
2018/01/02	1	53.50	29.8	54.23	54.20	-28.8	19,235	-0.15%