國泰金 (2882)-群益金鼎-東門券商分點個股進出

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
66.6
漲跌
▼0.8
漲幅
-1.19%
成交量
29,035張
產業
上市金融類股
2601人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－群益金鼎-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/11/21	42	66.45	0	0.00	66.60	42	24,579	0.17%
2024/11/20	7	67.06	1	67.00	67.40	6	24,346	0.02%
2024/11/19	2	66.65	4	67.58	67.70	-2	24,226	-0.01%
2024/11/18	2	66.65	5.8	67.14	67.00	-3.8	24,134	-0.02%
2024/11/15	3.2	67.46	3	67.37	66.90	0.2	24,123	0.00%
2024/11/14	11.1	66.74	1	66.50	66.20	10.1	24,318	0.04%
2024/11/13	4.2	66.62	3	66.63	66.80	1.2	24,201	0.00%
2024/11/12	14.1	67.70	0	0.00	67.50	14.1	24,046	0.06%
2024/11/11	8.1	68.57	5	68.22	68.70	3.1	23,709	0.01%
2024/11/08	1	69.50	0	0.00	69.50	1	23,829	0.00%
2024/11/07	5	69.18	1.1	69.78	69.80	3.9	24,388	0.02%
2024/11/06	1	69.50	1	69.40	69.10	0	24,339	0.00%
2024/11/05	0	0.00	2	69.80	69.80	-2	24,824	-0.01%
2024/11/04	0	0.00	20	69.40	69.60	-20	25,413	-0.08%
2024/11/01	5	67.66	1	68.30	68.60	4	26,083	0.02%
2024/10/29	6	68.17	0	0.00	68.50	6	26,282	0.02%
2024/10/28	0	0.00	3	69.10	69.30	-3	26,235	-0.01%
2024/10/25	5	68.42	0.2	68.40	69.00	4.8	26,227	0.02%
2024/10/24	0	68.30	1.1	68.70	68.20	-1.1	26,539	0.00%
2024/10/23	0.1	69.05	0	0.00	69.20	0.1	26,893	0.00%
2024/10/22	5	68.50	7.1	69.26	69.30	-2.1	26,964	-0.01%
2024/10/21	9.1	68.23	1.1	68.41	68.30	8	27,316	0.03%
2024/10/18	1.1	69.60	27.1	69.71	69.80	-26	27,546	-0.09%
2024/10/17	0	0.00	4	68.48	68.60	-4	27,646	-0.01%
2024/10/16	3.2	67.78	51.8	68.01	67.80	-48.6	28,065	-0.17%
2024/10/15	0.5	67.90	19	68.53	68.80	-18.5	28,259	-0.07%
2024/10/14	5.5	67.50	4	67.35	67.70	1.5	28,342	0.01%
2024/10/11	1.7	67.81	2	68.15	68.00	-0.3	28,801	0.00%
2024/10/09	2.1	67.81	4	68.08	67.80	-1.9	29,686	-0.01%
2024/10/08	1.8	67.86	4	67.78	67.70	-2.2	30,167	-0.01%
2024/10/07	2.4	67.38	14.2	67.71	68.00	-11.8	30,502	-0.04%
2024/10/04	6.2	66.01	6	66.12	66.00	0.2	30,706	0.00%
2024/10/01	3.1	66.44	0	0.00	66.70	3.1	30,936	0.01%
2024/09/30	3.3	67.16	0.5	67.20	66.50	2.8	31,642	0.01%
2024/09/27	5.1	67.83	7	68.54	67.50	-1.9	32,531	-0.01%
2024/09/26	5	67.94	26.2	68.10	68.30	-21.3	32,345	-0.07%
2024/09/25	13.4	66.89	27	66.84	67.10	-13.6	32,742	-0.04%
2024/09/24	45.7	66.17	31.2	66.08	66.30	14.5	33,013	0.04%
2024/09/23	5	65.20	8.3	65.18	65.40	-3.3	33,078	-0.01%
2024/09/20	7	64.79	2.1	64.85	64.70	4.9	33,368	0.01%
2024/09/19	0	0.00	13	64.60	64.80	-13	33,208	-0.04%
2024/09/16	1	62.80	0	0.00	63.10	1	33,602	0.00%
2024/09/13	10	63.00	7	63.41	63.20	3	34,168	0.01%
2024/09/12	0	0.00	2	62.85	62.90	-2	34,410	-0.01%
2024/09/11	4	62.48	0	0.00	62.50	4	34,555	0.01%
2024/09/10	7	62.41	2	63.15	62.60	5	34,570	0.01%
2024/09/09	10	61.97	0	0.00	62.50	10	34,634	0.03%
2024/09/06	1	63.20	8	63.41	63.50	-7	34,688	-0.02%
2024/09/05	2	62.00	8.4	63.29	62.40	-6.4	34,790	-0.02%
2024/09/04	37.2	61.16	1	61.50	61.60	36.2	35,122	0.10%
2024/09/03	3.1	63.76	1	64.40	63.70	2.1	34,982	0.01%
2024/09/02	0	0.00	7	64.76	64.70	-7	35,440	-0.02%
2024/08/30	0	0.00	2	63.25	63.50	-2	35,175	-0.01%
2024/08/29	1	62.90	20	62.90	63.10	-19	34,965	-0.05%
2024/08/28	0	0.00	2	63.25	63.50	-2	35,037	-0.01%
2024/08/27	10	62.91	2	63.40	63.10	8	35,592	0.02%
2024/08/26	2	63.75	44	63.70	63.90	-42	35,737	-0.12%
2024/08/23	0	0.00	3	61.53	61.50	-3	35,594	-0.01%
2024/08/22	4	61.30	2	61.30	61.40	2	36,129	0.01%
2024/08/20	13	61.25	1	61.70	61.70	12	36,204	0.03%
2024/08/19	0	0.00	6	62.68	62.30	-6	36,303	-0.02%
2024/08/16	9.1	63.14	16.3	62.96	63.00	-7.2	36,294	-0.02%
2024/08/15	25	61.60	1	61.90	61.60	24	36,204	0.07%
2024/08/14	27	61.81	15	62.07	61.90	12	36,250	0.03%
2024/08/13	1	61.20	4	61.20	61.30	-3	36,302	-0.01%
2024/08/12	0	0.00	7	60.89	61.00	-7	36,958	-0.02%
2024/08/09	3	60.60	6	61.02	60.50	-3	37,786	-0.01%
2024/08/08	2	58.05	3	58.10	57.80	-1	37,547	0.00%
2024/08/07	2	57.15	27	58.11	58.60	-25	38,115	-0.07%
2024/08/06	14.1	56.65	25	57.00	56.10	-10.9	39,274	-0.03%
2024/08/05	25.3	56.80	28	57.12	55.60	-2.7	39,111	-0.01%
2024/08/02	8	61.11	7.2	61.31	61.30	0.8	38,224	0.00%
2024/08/01	2	62.75	1	62.50	62.80	1	38,033	0.00%
2024/07/31	3	62.10	32	62.06	62.40	-29	38,121	-0.08%
2024/07/30	2.1	61.21	59.2	61.57	61.70	-57.2	38,061	-0.15%
2024/07/29	1	62.00	8	62.46	62.70	-7	38,090	-0.02%
2024/07/26	2	61.30	38	61.15	61.50	-36	38,182	-0.09%
2024/07/23	2	61.25	4	61.33	61.50	-2	38,469	-0.01%
2024/07/22	8.6	60.35	2.1	59.95	60.00	6.5	38,329	0.02%
2024/07/19	13	62.37	8	62.30	62.60	5	37,857	0.01%
2024/07/18	14	64.04	4	64.02	64.20	10	37,382	0.03%
2024/07/17	6	64.82	5	65.92	65.30	1	36,835	0.00%
2024/07/16	1.6	65.10	6	65.37	65.40	-4.4	36,552	-0.01%
2024/07/15	6	64.62	5.6	64.62	65.00	0.4	36,512	0.00%
2024/07/12	10	65.53	5	65.46	65.70	5	36,287	0.01%
2024/07/11	21.1	65.55	69.7	65.58	65.50	-48.7	35,940	-0.14%
2024/07/10	4.2	63.01	49	63.21	63.60	-44.8	35,266	-0.13%
2024/07/09	3	61.77	14	62.26	62.10	-11	34,893	-0.03%
2024/07/08	5	62.30	55.8	61.99	62.30	-50.8	34,605	-0.15%
2024/07/05	6.9	60.96	2	61.25	61.30	4.9	34,651	0.01%
2024/07/04	7.6	60.88	27	60.82	60.70	-19.4	34,497	-0.06%
2024/07/03	1	59.80	33.2	60.97	61.50	-32.2	34,232	-0.09%
2024/07/02	1	57.80	0	0.00	58.20	1	33,097	0.00%
2024/07/01	9	57.16	12.4	57.71	58.10	-3.4	33,019	-0.01%
2024/06/28	18.8	59.00	4.4	58.89	59.00	14.4	32,062	0.04%
2024/06/27	3	58.80	89	59.07	59.10	-86	31,576	-0.27%
2024/06/26	15	59.49	18	59.76	59.50	-3	31,070	-0.01%
2024/06/25	2	60.25	0	0.00	60.50	2	30,648	0.01%
2024/06/24	20.1	60.40	13	60.42	60.30	7.1	30,315	0.02%
2024/06/21	12	60.12	8	60.26	60.10	4	30,135	0.01%
2024/06/20	5	59.00	51.1	59.95	60.10	-46	29,779	-0.15%
2024/06/19	3	58.50	5.1	58.95	59.00	-2.1	29,664	-0.01%
2024/06/18	0.1	58.00	14	58.41	58.90	-13.9	29,908	-0.05%
2024/06/17	6.1	58.00	5	57.50	57.50	1.1	29,757	0.00%
2024/06/14	32	57.70	5.1	57.96	58.20	26.9	29,773	0.09%
2024/06/13	7	58.40	8	58.51	58.10	-1	29,821	0.00%
2024/06/12	3.2	58.09	2.1	58.01	57.90	1.1	30,391	0.00%
2024/06/11	14.2	58.84	15	59.06	58.70	-0.8	31,116	0.00%
2024/06/07	3	58.17	38	58.27	58.20	-35	30,880	-0.11%
2024/06/06	7	57.19	227	57.50	57.50	-220	31,074	-0.71%	大賣/鉅額交易
2024/06/05	0	0.00	4	56.70	56.50	-4	31,223	-0.01%
2024/06/04	217	56.29	9	56.30	56.40	208	31,647	0.66%	大買/鉅額交易
2024/06/03	3.8	56.44	10	56.60	56.70	-6.2	31,675	-0.02%
2024/05/31	4	55.93	5	56.46	56.20	-1	31,663	0.00%
2024/05/30	5.1	55.86	22	56.20	55.60	-16.9	31,098	-0.05%
2024/05/29	11.2	55.74	3	55.80	55.60	8.2	30,827	0.03%
2024/05/28	25.1	57.03	235.1	56.34	56.80	-210	30,409	-0.69%	大賣/鉅額交易
2024/05/27	201	55.70	5.1	55.56	55.60	195.9	30,154	0.65%	大買/鉅額交易
2024/05/24	5.7	54.77	4.1	54.95	54.90	1.6	30,085	0.01%
2024/05/23	17.6	54.77	1	54.80	54.80	16.6	30,107	0.05%
2024/05/22	6	55.73	58.3	55.82	56.00	-52.3	29,852	-0.18%
2024/05/21	5.2	55.14	9	55.11	55.40	-3.8	29,708	-0.01%
2024/05/20	1	55.80	2	56.10	56.00	-1	29,367	0.00%
2024/05/17	8	56.39	2.5	56.46	56.40	5.6	29,208	0.02%
2024/05/16	9	56.78	49.5	56.77	56.40	-40.5	29,050	-0.14%
2024/05/15	209	55.05	266.1	55.54	56.60	-57.1	28,227	-0.20%	大買/大賣/
2024/05/14	5	54.50	6.3	54.70	54.30	-1.3	27,245	0.00%
2024/05/13	14.7	55.33	21.5	55.18	55.10	-6.8	26,962	-0.03%
2024/05/10	83.5	54.52	71.9	54.79	55.50	11.6	26,191	0.04%
2024/05/09	0	0.00	31.8	51.72	51.70	-31.8	24,534	-0.13%
2024/05/08	2	50.90	20.7	50.81	50.90	-18.7	24,131	-0.08%
2024/05/07	1	50.90	0	0.00	50.90	1	24,147	0.00%
2024/05/06	2.1	50.61	16	50.91	50.90	-13.9	24,031	-0.06%
2024/05/03	0	0.00	5.3	50.40	50.20	-5.3	23,755	-0.02%
2024/05/02	3	50.30	8.4	50.38	50.30	-5.4	23,703	-0.02%
2024/04/30	10	50.60	3.1	50.83	50.50	6.9	23,517	0.03%
2024/04/29	2.1	50.77	41.3	50.39	50.80	-39.2	23,098	-0.17%
2024/04/26	0	0.00	9	49.03	48.90	-9	22,340	-0.04%
2024/04/25	15.1	48.42	1	48.60	48.55	14.1	22,428	0.06%
2024/04/24	0	0.00	17.1	49.21	49.25	-17.1	22,385	-0.08%
2024/04/23	0	0.00	3	48.80	48.75	-3	22,603	-0.01%
2024/04/22	0	0.00	10.3	48.38	48.40	-10.3	22,828	-0.05%
2024/04/19	4.5	47.63	3	47.38	47.45	1.5	22,753	0.01%
2024/04/18	6	47.59	14	48.50	48.45	-8	22,431	-0.04%
2024/04/17	12	47.77	5	48.03	47.90	7	22,340	0.03%
2024/04/16	9.2	48.06	11	47.89	47.85	-1.8	22,176	-0.01%
2024/04/15	2	48.70	2	48.95	48.95	0	21,808	0.00%
2024/04/12	27.1	49.16	5	49.17	49.05	22.1	21,657	0.10%
2024/04/11	1.2	49.47	11.1	50.12	49.70	-9.9	21,353	-0.05%
2024/04/10	4.6	48.84	5	48.78	48.75	-0.4	20,845	0.00%
2024/04/09	3.1	49.18	20.5	49.26	49.45	-17.4	20,642	-0.08%
2024/04/08	0	48.13	7	48.24	48.35	-7	20,144	-0.03%
2024/04/03	3.1	48.22	2	48.33	48.05	1.1	20,142	0.01%
2024/04/02	0.1	48.75	1	48.75	48.95	-0.9	20,059	0.00%
2024/04/01	0	48.95	6	49.03	48.95	-6	20,092	-0.03%
2024/03/29	0	0.00	2.1	48.35	48.65	-2.1	19,929	-0.01%
2024/03/28	0	0.00	6	48.22	48.25	-6	19,806	-0.03%
2024/03/27	2	48.28	0	0.00	48.20	2	19,792	0.01%
2024/03/26	2.1	48.24	15	48.20	48.35	-12.9	19,800	-0.07%
2024/03/25	14.1	47.97	3	48.17	48.10	11.1	19,822	0.06%
2024/03/22	12	48.87	5.2	48.87	48.55	6.9	19,755	0.03%
2024/03/21	8	48.33	28.3	48.36	48.55	-20.3	19,329	-0.11%
2024/03/20	0	0.00	2	47.50	47.50	-2	19,083	-0.01%
2024/03/19	1.1	47.35	11.2	47.26	47.75	-10.2	19,384	-0.05%
2024/03/18	4.1	47.80	1	47.55	47.55	3.1	19,301	0.02%
2024/03/15	5.7	47.64	10.5	47.76	47.65	-4.8	19,158	-0.03%
2024/03/14	5	47.77	22.2	48.06	48.30	-17.2	18,269	-0.09%
2024/03/13	11	46.63	24	46.71	46.80	-13	17,370	-0.07%
2024/03/12	10.1	46.30	7.3	46.42	46.50	2.8	17,141	0.02%
2024/03/11	101.6	45.90	107.5	46.01	46.05	-5.9	16,726	-0.04%	大買/大賣/
2024/03/08	3.1	45.10	13	45.22	45.30	-9.9	16,215	-0.06%
2024/03/07	0.7	44.65	13	44.73	44.85	-12.4	15,741	-0.08%
2024/03/06	8	44.69	0	0.00	44.55	8	15,652	0.05%
2024/03/05	4	44.74	2	44.65	44.65	2	15,917	0.01%
2024/03/04	2.1	44.68	14.3	44.70	44.65	-12.2	15,905	-0.08%
2024/03/01	14	44.88	3.5	44.72	44.65	10.5	15,930	0.07%
2024/02/29	0	0.00	3	44.88	45.05	-3	15,994	-0.02%
2024/02/27	3	44.37	3.6	44.30	44.30	-0.6	15,657	0.00%
2024/02/26	1.1	44.36	3	44.35	44.30	-1.9	15,576	-0.01%
2024/02/23	7.4	44.74	1	44.80	44.45	6.4	15,466	0.04%
2024/02/22	2.5	44.78	13	44.82	44.90	-10.5	15,679	-0.07%
2024/02/21	1	44.85	0	0.00	44.75	1	15,691	0.01%
2024/02/20	3	44.90	6	44.88	45.10	-3	15,713	-0.02%
2024/02/19	0.3	44.95	6.1	44.79	45.00	-5.8	15,792	-0.04%
2024/02/16	0	0.00	0.6	44.30	44.55	-0.6	15,816	0.00%
2024/02/15	111	44.00	106	44.18	44.05	5	15,933	0.03%	大買/大賣/
2024/02/05	3	43.83	2	43.90	43.90	1	15,847	0.01%
2024/02/02	9.2	44.12	4	44.25	44.10	5.2	15,646	0.03%
2024/02/01	0	0.00	3	44.37	44.45	-3	15,568	-0.02%
2024/01/31	0	0.00	2	43.95	44.15	-2	15,471	-0.01%
2024/01/30	2	44.05	2	44.10	43.90	0	15,388	0.00%
2024/01/29	1	44.30	0	0.00	44.40	1	15,324	0.01%
2024/01/26	2	44.35	2	44.50	44.50	0	15,340	0.00%
2024/01/25	2	44.30	4	44.35	44.35	-2	15,366	-0.01%
2024/01/24	1	44.15	8	44.18	44.20	-7	15,325	-0.05%
2024/01/23	2	44.05	2	44.20	44.20	0	15,272	0.00%
2024/01/22	0	0.00	3	43.90	43.85	-3	15,315	-0.02%
2024/01/19	6	43.22	13	43.80	43.80	-7	15,261	-0.05%
2024/01/18	21	43.30	2	43.30	43.30	19	15,132	0.13%
2024/01/17	21	43.50	2	43.50	43.30	19	14,958	0.13%
2024/01/16	10.2	43.95	2	44.00	44.00	8.2	14,499	0.06%
2024/01/15	12	44.55	3	44.45	44.45	9	14,262	0.06%
2024/01/12	0.8	44.69	3	44.50	44.50	-2.3	14,417	-0.02%
2024/01/11	5	44.61	6	44.60	44.60	-1	14,442	-0.01%
2024/01/10	1	44.80	4	44.70	44.70	-3	14,537	-0.02%
2024/01/09	0	0.00	3	44.75	44.75	-3	14,551	-0.02%
2024/01/08	0	0.00	2.3	45.11	45.10	-2.3	14,471	-0.02%
2024/01/05	0	0.00	3	44.85	44.85	-3	14,492	-0.02%
2024/01/04	2	44.83	4	44.70	44.70	-2	14,633	-0.01%
2024/01/03	3	44.90	8	44.95	44.95	-5	14,958	-0.03%
2024/01/02	1	45.40	0	45.50	45.50	1	14,818	0.01%
2023/12/29	1	45.75	10	45.61	45.75	-9	14,897	-0.06%
2023/12/28	0	0.00	23.1	45.71	45.80	-23.1	15,058	-0.15%
2023/12/27	0.1	45.41	10.1	45.44	45.45	-10	15,076	-0.07%
2023/12/26	1	45.15	5.1	45.17	45.20	-4.1	15,031	-0.03%
2023/12/25	6	44.95	8	44.81	44.85	-2	15,071	-0.01%
2023/12/22	1	44.70	4	44.65	44.65	-3	15,129	-0.02%
2023/12/20	4	44.86	0	0.00	44.85	4	15,167	0.03%
2023/12/19	8	44.92	5	44.90	44.90	3	15,132	0.02%
2023/12/15	1.3	45.99	8	45.80	45.85	-6.7	15,385	-0.04%
2023/12/14	5	45.95	19.2	45.77	45.90	-14.2	15,090	-0.09%
2023/12/13	4.5	44.69	9	44.73	44.70	-4.5	14,626	-0.03%
2023/12/12	2	44.68	7	44.79	44.75	-5	14,668	-0.03%
2023/12/11	6	44.83	0	0.00	44.85	6	14,610	0.04%
2023/12/08	4.1	44.90	1	44.85	44.85	3.1	14,513	0.02%
2023/12/07	11.1	45.04	3.5	45.07	45.00	7.6	14,380	0.05%
2023/12/06	1	45.55	12	45.62	45.45	-11	14,160	-0.08%
2023/12/05	3	45.55	1	45.45	45.55	2	14,051	0.01%
2023/12/04	0	0.00	2	46.15	46.25	-2	13,799	-0.01%
2023/12/01	2	46.00	0	0.00	46.05	2	13,838	0.01%
2023/11/30	0	0.00	10	46.11	46.50	-10	13,738	-0.07%
2023/11/28	1.5	45.78	2	46.00	46.00	-0.5	13,420	0.00%
2023/11/27	22	45.88	20	46.50	45.75	2	13,497	0.01%
2023/11/24	0	0.00	5	46.10	46.30	-5	13,412	-0.04%
2023/11/22	0	0.00	1	46.20	46.30	-1	13,527	-0.01%
2023/11/21	0	0.00	12	46.16	46.15	-12	13,506	-0.09%
2023/11/17	2	45.55	2	45.88	45.80	0	13,436	0.00%
2023/11/15	7	45.71	1	45.95	45.75	6	13,178	0.05%
2023/11/14	5.1	45.50	2	45.48	45.45	3.1	12,979	0.02%
2023/11/13	1	45.35	3	45.28	45.25	-2	12,936	-0.02%
2023/11/10	2	44.98	0	0.00	44.95	2	12,999	0.02%
2023/11/08	0	0.00	1	45.25	45.05	-1	13,393	-0.01%
2023/11/07	2	45.13	1	45.20	45.20	1	13,574	0.01%
2023/11/06	0	0.00	1	45.40	45.35	-1	13,650	-0.01%
2023/11/03	2	45.00	5.2	45.24	45.35	-3.2	13,730	-0.02%
2023/11/02	0	0.00	4.2	44.85	44.85	-4.2	13,962	-0.03%
2023/11/01	44	44.15	18.8	44.34	44.30	25.2	13,947	0.18%
2023/10/31	0.2	44.00	2	44.05	43.90	-1.8	14,171	-0.01%
2023/10/30	3.2	43.81	5	43.89	43.95	-1.8	14,634	-0.01%
2023/10/27	3	44.17	2.1	44.20	44.20	0.9	15,080	0.01%
2023/10/26	2.1	43.83	4	43.86	43.85	-1.9	15,462	-0.01%
2023/10/25	0	0.00	4	44.21	44.15	-4	15,491	-0.03%
2023/10/24	6	44.01	1	44.15	44.15	5	15,975	0.03%
2023/10/23	11	44.19	1	44.10	44.10	10	16,353	0.06%
2023/10/20	11	44.34	5	44.81	44.70	6	16,283	0.04%
2023/10/19	1	45.05	0	0.00	45.10	1	16,017	0.01%
2023/10/18	0	45.20	2	45.43	45.60	-2	15,992	-0.01%
2023/10/17	0	0.00	1	45.25	45.25	-1	15,862	-0.01%
2023/10/16	1	45.05	1	45.50	45.50	0	16,036	0.00%
2023/10/13	5	45.34	0	0.00	45.30	5	16,348	0.03%
2023/10/12	5	46.10	3.8	46.03	46.15	1.2	16,565	0.01%
2023/10/11	2	45.55	25	45.62	45.95	-23	16,466	-0.14%
2023/10/06	5	44.20	3	44.52	44.55	2	16,194	0.01%
2023/10/05	0	0.00	6	44.07	44.05	-6	16,381	-0.04%
2023/10/04	7.3	43.61	1	43.60	43.55	6.3	16,486	0.04%
2023/10/03	13.3	44.06	3	44.00	44.00	10.3	16,314	0.06%
2023/10/02	4	44.58	2	44.50	44.50	2	16,316	0.01%
2023/09/28	0.2	44.75	3	44.55	44.55	-2.8	16,601	-0.02%
2023/09/27	1.3	44.46	13	44.47	44.60	-11.7	16,568	-0.07%
2023/09/26	7.2	44.53	8	44.45	44.45	-0.8	16,547	0.00%
2023/09/25	3.7	44.74	4	44.93	44.85	-0.3	16,456	0.00%
2023/09/22	4.2	44.78	2.3	44.73	44.70	1.9	16,512	0.01%
2023/09/21	13.3	44.85	4	45.05	44.90	9.3	16,526	0.06%
2023/09/20	6	45.86	0	0.00	45.70	6	16,348	0.04%
2023/09/19	0	0.00	2	46.35	46.35	-2	16,310	-0.01%
2023/09/18	0	0.00	2	46.40	46.40	-2	16,393	-0.01%
2023/09/15	1	46.65	16.4	46.66	46.65	-15.4	16,421	-0.09%
2023/09/14	1	46.75	5.1	46.90	46.90	-4.1	16,289	-0.03%
2023/09/13	0	0.00	3	46.70	46.75	-3	16,345	-0.02%
2023/09/12	0	0.00	3	46.65	46.65	-3	16,622	-0.02%
2023/09/11	2	46.40	6	46.29	46.55	-4	16,620	-0.02%
2023/09/08	1	45.85	0	0.00	46.30	1	16,744	0.01%
2023/09/07	0	0.00	6	45.71	45.70	-6	17,001	-0.04%
2023/09/06	6	45.99	2	45.80	45.80	4	17,246	0.02%
2023/09/05	0	0.00	1.5	46.43	46.45	-1.5	17,354	-0.01%
2023/09/04	6	46.58	5	46.42	46.65	1	17,791	0.01%
2023/09/01	2.5	46.53	11.3	46.48	46.60	-8.8	18,058	-0.05%
2023/08/31	2.2	45.62	2	45.60	45.60	0.2	17,967	0.00%
2023/08/30	0.2	45.95	2	46.10	46.10	-1.8	18,138	-0.01%
2023/08/29	0	0.00	7.2	45.93	46.05	-7.2	18,240	-0.04%
2023/08/28	2	45.20	4	45.40	45.40	-2	18,361	-0.01%
2023/08/25	2.2	44.56	2	44.45	44.50	0.2	19,481	0.00%
2023/08/24	4.1	44.47	7	44.64	44.65	-2.9	19,716	-0.01%
2023/08/23	2	44.73	6	44.69	44.70	-4	20,015	-0.02%
2023/08/22	3.1	44.98	5	44.94	45.00	-2	20,119	-0.01%
2023/08/21	1	45.20	5	45.40	45.40	-4	20,286	-0.02%
2023/08/18	1.6	45.19	4	45.20	45.20	-2.4	20,446	-0.01%
2023/08/17	3	45.37	5	45.30	45.30	-2	20,594	-0.01%
2023/08/16	8	45.18	2	45.15	45.10	6	20,645	0.03%
2023/08/15	0	0.00	7	45.47	45.40	-7	21,046	-0.03%
2023/08/14	25.1	45.26	5	45.30	45.40	20.1	21,344	0.09%
2023/08/11	7	46.76	2.2	46.46	46.45	4.8	21,395	0.02%
2023/08/10	1	46.70	5.1	46.56	46.60	-4.1	21,437	-0.02%
2023/08/09	2.3	46.47	5	46.50	46.45	-2.7	21,514	-0.01%
2023/08/08	4	46.95	24.1	47.01	47.05	-20.1	21,727	-0.09%
2023/08/07	0	0.00	3	46.47	46.45	-3	21,777	-0.01%
2023/08/04	0	0.00	3	46.37	46.30	-3	21,795	-0.01%
2023/08/02	5.1	46.36	14	46.28	46.20	-8.9	21,721	-0.04%
2023/08/01	0	0.00	9.2	46.92	47.25	-9.2	21,359	-0.04%
2023/07/31	3.7	46.06	4	45.93	45.75	-0.3	20,808	0.00%
2023/07/28	3.1	45.62	6	45.75	45.75	-2.9	20,486	-0.01%
2023/07/27	7	45.88	15	45.93	46.00	-8	20,452	-0.04%
2023/07/26	0.2	45.20	8	45.42	45.35	-7.8	20,136	-0.04%
2023/07/25	0	0.00	2	44.55	44.55	-2	19,903	-0.01%
2023/07/24	1	44.10	8	44.23	44.20	-7	19,925	-0.04%
2023/07/21	0	0.00	9	44.41	44.40	-9	20,007	-0.04%
2023/07/20	0	44.70	2	44.75	44.75	-2	20,025	-0.01%
2023/07/19	10.1	44.88	3	44.50	44.50	7.1	19,914	0.04%
2023/07/18	5	45.30	5.2	45.04	45.05	-0.2	19,807	0.00%
2023/07/17	3	44.35	7	44.56	45.00	-4	19,538	-0.02%
2023/07/14	0.1	43.95	5	44.03	44.10	-4.9	19,244	-0.03%
2023/07/13	8	43.72	0	0.00	43.60	8	19,219	0.04%
2023/07/12	3	43.90	1	43.75	44.00	2	19,104	0.01%
2023/07/11	3.1	43.63	2	43.58	43.60	1.1	19,068	0.01%
2023/07/10	0	0.00	27.2	42.78	42.65	-27.2	19,014	-0.14%
2023/07/07	7.1	42.19	5	42.25	42.25	2.1	18,995	0.01%
2023/07/06	5.1	42.61	5	42.50	42.50	0.1	18,948	0.00%
2023/07/05	0	0.00	4	43.20	43.20	-4	18,679	-0.02%
2023/07/04	4	43.15	4	43.05	43.05	0	18,804	0.00%
2023/07/03	2	43.25	3	43.30	43.30	-1	18,884	-0.01%
2023/06/30	10	43.18	1	43.15	43.15	9	19,065	0.05%
2023/06/29	3.2	43.55	10	43.44	43.40	-6.8	19,023	-0.04%
2023/06/28	0	43.65	2	43.55	43.65	-2	18,959	-0.01%
2023/06/27	3	44.02	14	44.05	44.15	-11	18,865	-0.06%
2023/06/26	6.1	44.05	7	44.09	44.05	-0.9	18,810	0.00%
2023/06/21	4	44.24	14.1	44.31	44.40	-10.1	18,796	-0.05%
2023/06/20	0.2	44.15	3	44.25	44.35	-2.8	18,939	-0.01%
2023/06/19	4	43.84	3	43.90	43.90	1	19,245	0.01%
2023/06/16	12	44.23	4	43.90	43.90	8	19,296	0.04%
2023/06/15	2.1	44.55	5	44.39	44.35	-2.9	19,510	-0.01%
2023/06/14	0	0.00	2	44.60	44.60	-2	19,815	-0.01%
2023/06/13	2	44.10	0	0.00	44.10	2	20,165	0.01%
2023/06/12	5.1	44.22	0	0.00	44.05	5.1	20,040	0.03%
2023/06/09	1	44.40	0	0.00	44.60	1	20,220	0.00%
2023/06/08	7.1	44.56	0	0.00	44.60	7.1	20,265	0.04%
2023/06/07	1	45.10	15.8	45.31	45.40	-14.8	20,307	-0.07%
2023/06/06	2	45.18	2	45.20	45.25	0	20,210	0.00%
2023/06/05	1	45.30	27	45.52	45.25	-26	20,213	-0.13%
2023/06/02	6	44.27	5	44.25	44.45	1	19,891	0.01%
2023/06/01	4	43.94	2	44.20	44.00	2	19,911	0.01%
2023/05/31	1	44.50	3.3	44.83	44.30	-2.3	19,733	-0.01%
2023/05/30	3	44.57	0	0.00	44.50	3	18,585	0.02%
2023/05/29	1	45.00	8	45.30	44.75	-7	18,760	-0.04%
2023/05/26	2	43.85	0	0.00	43.90	2	18,509	0.01%
2023/05/25	5	44.21	2	44.15	44.05	3	18,466	0.02%
2023/05/24	6	44.56	2	44.55	44.80	4	18,428	0.02%
2023/05/23	0.1	45.00	8.4	45.15	44.80	-8.3	18,451	-0.05%
2023/05/22	3	45.18	5	45.21	45.15	-2	18,615	-0.01%
2023/05/19	0	0.00	15	45.03	45.15	-15	18,867	-0.08%
2023/05/18	2	44.25	13.9	44.33	44.40	-11.9	18,393	-0.06%
2023/05/17	0	0.00	15.3	43.84	43.95	-15.3	18,294	-0.08%
2023/05/16	0	0.00	4.8	43.62	43.60	-4.8	18,227	-0.03%
2023/05/15	0	0.00	12	43.22	43.35	-12	18,107	-0.07%
2023/05/12	27.4	42.85	0.8	42.90	42.65	26.6	18,034	0.15%
2023/05/11	0	0.00	24.1	43.61	43.70	-24.1	17,729	-0.14%
2023/05/10	5.5	42.86	0	0.00	43.05	5.5	17,471	0.03%
2023/05/09	0	0.00	7	43.25	43.50	-7	17,476	-0.04%
2023/05/08	4	42.93	2	42.88	43.05	2	17,565	0.01%
2023/05/05	2	42.65	27	42.62	42.65	-25	17,742	-0.14%
2023/05/04	24	42.26	10	42.35	42.50	14	18,392	0.08%
2023/05/03	10	42.17	0	0.00	42.40	10	18,694	0.05%
2023/05/02	22	42.04	0	0.00	42.50	22	19,081	0.12%
2023/04/28	21.8	42.28	1	42.30	42.45	20.8	19,559	0.11%
2023/04/27	17	42.22	0	0.00	42.25	17	19,728	0.09%
2023/04/26	13	42.13	5.4	42.21	42.35	7.6	19,928	0.04%
2023/04/25	2	42.55	0	0.00	42.60	2	20,081	0.01%
2023/04/24	8	42.58	0	0.00	42.65	8	20,163	0.04%
2023/04/20	10	42.80	6	42.77	42.95	4	20,474	0.02%
2023/04/19	1	42.80	8	42.75	42.75	-7	21,138	-0.03%
2023/04/18	2	43.00	8	43.03	43.10	-6	21,287	-0.03%
2023/04/17	0	0.00	15	43.20	43.20	-15	21,528	-0.07%
2023/04/14	1	42.60	23.1	42.89	43.15	-22.1	21,676	-0.10%
2023/04/13	11	42.60	4	42.63	42.60	7	21,991	0.03%
2023/04/12	4	42.85	7	42.91	42.95	-3	23,366	-0.01%
2023/04/11	0	0.00	5	42.50	42.65	-5	23,436	-0.02%
2023/04/10	4.1	42.51	11	42.55	42.55	-7	23,472	-0.03%
2023/04/07	2.3	42.01	1	42.25	42.25	1.3	23,431	0.01%
2023/04/06	2	42.00	0	0.00	42.00	2	23,302	0.01%
2023/03/31	25	41.71	2	41.75	41.80	23	23,594	0.10%
2023/03/30	12.2	41.55	3	41.80	41.60	9.2	23,594	0.04%
2023/03/29	12	41.66	5	41.85	41.85	7	23,677	0.03%
2023/03/28	10	41.58	0	0.00	41.55	10	23,992	0.04%
2023/03/27	2	41.30	7.2	41.24	41.35	-5.2	24,166	-0.02%
2023/03/24	14	41.33	0	0.00	41.30	14	24,527	0.06%
2023/03/23	7	41.43	0	0.00	41.55	7	24,585	0.03%
2023/03/22	24	41.18	3.2	41.19	41.35	20.8	24,551	0.08%
2023/03/21	4	40.76	1	40.75	40.75	3	24,426	0.01%
2023/03/20	29.1	40.26	2	40.25	40.20	27.1	24,598	0.11%
2023/03/17	16	41.00	2	41.15	41.00	14	24,387	0.06%
2023/03/16	28.2	40.59	31.5	40.53	40.50	-3.3	24,373	-0.01%
2023/03/15	15	41.71	3	41.83	41.50	12	24,276	0.05%
2023/03/14	16.2	41.58	4	41.69	41.55	12.2	24,661	0.05%
2023/03/13	14	42.21	0	0.00	42.30	14	24,935	0.06%
2023/03/10	26.1	42.75	1.1	42.71	42.70	25	25,078	0.10%
2023/03/09	0	0.00	3	43.62	43.65	-3	25,129	-0.01%
2023/03/08	11.1	43.41	2.5	43.63	43.75	8.6	25,940	0.03%
2023/03/07	0.1	43.65	0	0.00	43.75	0.1	26,525	0.00%
2023/03/06	0.1	43.65	14	43.59	43.60	-13.9	26,702	-0.05%
2023/03/03	17	42.96	20	43.00	42.90	-3	26,792	-0.01%
2023/03/02	8.1	42.83	3	42.88	43.00	5.1	26,977	0.02%
2023/03/01	20.1	42.89	2.1	43.06	42.75	18	27,137	0.07%
2023/02/24	17	43.34	2.2	43.39	43.45	14.8	26,962	0.05%
2023/02/23	14.6	43.32	1.2	43.32	43.30	13.4	26,909	0.05%
2023/02/22	3	43.30	11	43.43	43.35	-8	26,842	-0.03%
2023/02/21	15	43.77	0.5	43.85	43.85	14.5	26,799	0.05%
2023/02/20	9.1	44.39	8.2	44.35	44.45	0.8	26,879	0.00%
2023/02/17	4	43.86	50	43.73	44.00	-46	26,840	-0.17%
2023/02/16	1.4	43.00	5.3	43.09	43.05	-3.9	26,950	-0.01%
2023/02/15	19	42.95	3	42.85	42.95	16	27,722	0.06%
2023/02/14	0.1	43.48	9.2	43.53	43.60	-9.1	27,665	-0.03%
2023/02/13	6	42.73	5.2	42.47	42.90	0.8	27,674	0.00%
2023/02/10	4	42.58	0.3	42.75	42.65	3.7	27,777	0.01%
2023/02/09	1	42.60	20	42.58	42.60	-19	27,815	-0.07%
2023/02/08	0	42.90	0	0.00	42.85	0	27,871	0.00%
2023/02/07	3	42.98	0	0.00	42.80	3	27,990	0.01%
2023/02/06	6.2	42.72	1	43.00	42.65	5.2	28,020	0.02%
2023/02/03	9.8	43.64	3	43.57	43.30	6.8	27,859	0.02%
2023/02/02	6	43.88	3.1	44.08	44.05	2.9	27,739	0.01%
2023/02/01	0	0.00	5	42.93	43.00	-5	27,346	-0.02%
2023/01/31	5	42.73	5	42.66	42.55	0	27,273	0.00%
2023/01/30	6.1	42.55	11	42.74	42.70	-4.9	27,171	-0.02%
2023/01/17	4	41.96	9	41.98	42.00	-5	26,752	-0.02%
2023/01/16	4.2	41.96	1	41.95	41.75	3.2	26,590	0.01%
2023/01/13	2	41.98	13.7	41.91	41.80	-11.7	27,003	-0.04%
2023/01/12	3	41.85	1	41.75	41.70	2	27,100	0.01%
2023/01/11	3.9	41.51	0.3	41.60	41.40	3.6	27,226	0.01%
2023/01/10	8	41.63	4.2	41.63	41.70	3.8	27,398	0.01%
2023/01/09	8.9	41.43	32.7	41.86	42.00	-23.8	27,590	-0.09%
2023/01/06	12.4	40.71	28.6	40.59	40.75	-16.2	27,378	-0.06%
2023/01/05	25.2	40.18	9.1	40.21	40.25	16.1	28,347	0.06%
2023/01/04	2	40.00	9	39.99	39.95	-7	28,290	-0.02%
2023/01/03	5.8	39.93	26	39.96	39.95	-20.2	28,532	-0.07%
2022/12/30	59.1	40.02	47.1	39.95	40.00	12	28,201	0.04%
2022/12/29	26	40.14	2	40.35	40.10	24	26,812	0.09%
2022/12/28	6	40.78	0	0.00	40.65	6	27,146	0.02%
2022/12/27	6	41.23	15	41.25	41.15	-9	27,356	-0.03%
2022/12/26	8.5	40.97	0	41.20	41.00	8.5	27,657	0.03%
2022/12/23	4.3	41.15	7	41.14	41.15	-2.7	28,154	-0.01%
2022/12/22	24	40.06	4	40.20	40.40	20	28,137	0.07%
2022/12/21	29.5	40.02	4	40.00	40.00	25.5	28,540	0.09%
2022/12/20	25	40.11	15.2	40.04	40.15	9.8	28,645	0.03%
2022/12/19	21	40.20	0	0.00	40.15	21	28,562	0.07%
2022/12/16	34.4	40.21	1	40.40	40.20	33.4	28,483	0.12%
2022/12/15	12.9	40.55	3	40.60	40.60	9.9	28,536	0.03%
2022/12/14	9	40.97	0.2	41.05	40.90	8.8	28,476	0.03%
2022/12/13	13.2	41.13	5	41.17	40.95	8.2	28,389	0.03%
2022/12/12	34	40.36	20.8	40.90	41.00	13.2	28,282	0.05%
2022/12/09	28.1	40.94	4	41.08	41.10	24.1	28,268	0.09%
2022/12/08	20.6	40.88	20.1	40.85	40.75	0.5	28,141	0.00%
2022/12/07	15.1	41.37	0	0.00	41.40	15.1	28,225	0.05%
2022/12/06	31.2	42.00	2	41.60	41.40	29.2	28,216	0.10%
2022/12/05	21	42.94	2.2	42.81	42.85	18.8	27,965	0.07%
2022/12/02	11.9	43.85	4	43.95	44.00	7.9	27,585	0.03%
2022/12/01	15	44.02	34.5	44.24	44.15	-19.5	27,673	-0.07%
2022/11/30	46	43.65	24	43.64	43.55	22	27,240	0.08%
2022/11/29	17.5	42.60	22	42.62	43.45	-4.5	26,436	-0.02%
2022/11/28	13	42.08	0	0.00	42.00	13	26,038	0.05%
2022/11/25	2	42.80	6	42.95	42.55	-4	26,098	-0.02%
2022/11/24	0	0.00	1	42.75	42.55	-1	26,129	0.00%
2022/11/23	47	42.69	4	42.54	42.75	43	26,779	0.16%
2022/11/22	0.1	41.80	19.1	41.58	42.20	-19	26,833	-0.07%
2022/11/21	1	41.90	1	42.00	42.10	0	26,610	0.00%
2022/11/18	0.2	41.85	6	41.78	41.90	-5.8	26,485	-0.02%
2022/11/17	5	41.28	0	0.00	41.55	5	26,412	0.02%
2022/11/16	1.1	41.98	16	41.70	41.70	-14.9	26,379	-0.06%
2022/11/15	8	41.91	2	42.33	42.40	6	26,222	0.02%
2022/11/14	4.5	41.85	5.1	41.84	41.75	-0.6	25,892	0.00%
2022/11/11	7	41.31	34.6	41.80	41.90	-27.6	25,414	-0.11%
2022/11/10	3	39.67	1	39.85	39.65	2	24,727	0.01%
2022/11/09	8.1	39.96	3	40.05	40.15	5.1	24,595	0.02%
2022/11/08	10	39.65	1.2	39.71	39.70	8.8	24,398	0.04%
2022/11/07	1	39.35	2	39.43	39.55	-1	24,294	0.00%
2022/11/04	2	38.45	11	38.82	38.95	-9	24,403	-0.04%
2022/11/03	3.1	38.50	1	38.85	38.85	2.1	24,406	0.01%
2022/11/02	1	38.25	5.5	38.46	38.50	-4.5	24,309	-0.02%
2022/11/01	9	38.04	0	0.00	38.10	9	24,291	0.04%
2022/10/31	20	37.99	3	38.00	37.80	17	24,394	0.07%
2022/10/28	1	38.35	2	38.25	38.25	-1	24,292	0.00%
2022/10/27	12.2	38.73	7	38.64	38.50	5.2	24,119	0.02%
2022/10/26	9	38.53	9.1	38.33	38.50	-0.1	24,305	0.00%
2022/10/25	4	37.31	0	37.30	37.50	4	24,108	0.02%
2022/10/24	10	37.25	5	37.18	37.00	5	24,068	0.02%
2022/10/21	17.4	36.65	21	36.70	36.55	-3.6	24,012	-0.01%
2022/10/20	5.5	37.45	18	37.56	37.85	-12.5	23,418	-0.05%
2022/10/19	5	38.10	0	0.00	38.30	5	23,093	0.02%
2022/10/18	13	38.03	7	38.24	38.15	6	22,896	0.03%
2022/10/17	21	37.18	4	37.54	37.65	17	22,912	0.07%
2022/10/14	13	37.92	11	38.09	37.65	2	22,757	0.01%
2022/10/13	65.7	38.21	12	38.61	37.45	53.7	22,489	0.24%
2022/10/12	22	39.70	0	0.00	39.55	22	21,438	0.10%
2022/10/11	0.8	39.84	0	0.00	39.60	0.8	21,428	0.00%
2022/10/07	1.1	40.75	0	0.00	40.50	1.1	21,263	0.01%
2022/10/06	0	0.00	2	40.78	40.80	-2	21,251	-0.01%
2022/10/05	7	40.66	4.2	40.77	40.75	2.8	21,353	0.01%
2022/10/04	12	39.12	17	39.31	39.55	-5	21,088	-0.02%
2022/10/03	20.1	39.10	11	39.09	39.00	9.1	20,804	0.04%
2022/09/30	18.2	39.41	2	39.95	39.95	16.2	20,796	0.08%
2022/09/29	15.7	39.95	1	39.90	40.15	14.7	20,805	0.07%
2022/09/28	15.8	40.00	11.1	40.08	39.80	4.7	20,810	0.02%
2022/09/27	6.1	41.03	0	0.00	40.95	6.1	20,639	0.03%
2022/09/26	3.1	41.29	0	0.00	41.50	3.1	21,366	0.01%
2022/09/22	7.1	41.62	0	0.00	41.65	7.1	22,219	0.03%
2022/09/21	3.1	42.78	2	42.83	42.55	1.1	22,120	0.00%
2022/09/20	0	43.05	0	0.00	43.05	0	22,130	0.00%
2022/09/19	7	42.79	2	42.88	42.75	5	22,164	0.02%
2022/09/16	5	42.65	0	0.00	42.80	5	22,159	0.02%
2022/09/15	1	42.76	0	0.00	43.10	1	22,064	0.00%
2022/09/14	26.1	42.74	1	42.90	42.85	25.1	22,111	0.11%
2022/09/13	1.4	43.86	0	0.00	43.65	1.4	22,175	0.01%
2022/09/08	10	43.13	0	0.00	43.15	10	22,224	0.04%
2022/09/07	21.1	43.43	0	0.00	43.15	21.1	22,064	0.10%
2022/09/06	3.9	44.22	1.1	44.48	44.25	2.8	21,669	0.01%
2022/09/05	0	0.00	0	44.22	44.05	0	21,726	0.00%
2022/09/02	4.1	44.13	0	0.00	44.05	4.1	21,799	0.02%
2022/09/01	6.1	44.10	0	0.00	44.55	6.1	21,565	0.03%
2022/08/31	1	44.35	1	44.80	44.55	0	21,355	0.00%
2022/08/30	43.3	44.58	6	44.84	44.45	37.3	21,176	0.18%
2022/08/29	3.1	45.72	3	45.60	45.60	0.1	20,453	0.00%
2022/08/26	0	0.00	2	46.80	46.75	-2	20,276	-0.01%
2022/08/24	5	46.35	0	0.00	46.35	5	20,674	0.02%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	1	47.00	0	0.00	46.85	1	21,431	0.00%
2022/08/18	6	47.10	1	47.10	47.25	5	22,138	0.02%
2022/08/17	10	47.20	1	47.20	47.45	9	22,675	0.04%
2022/08/16	1	47.10	1	47.25	47.10	0	22,832	0.00%
2022/08/15	3.1	47.27	1	47.25	47.30	2.1	22,986	0.01%
2022/08/12	0.1	47.42	1	47.25	47.25	-0.9	23,091	0.00%
2022/08/11	0	47.15	11	46.69	47.20	-11	23,318	-0.05%
2022/08/10	0	0.00	2	46.30	46.40	-2	23,541	-0.01%
2022/08/09	11	46.04	0	0.00	46.10	11	23,832	0.05%
2022/08/08	5	46.10	2	45.78	46.15	3	24,081	0.01%
2022/08/05	1	45.70	4	45.55	45.75	-3	24,454	-0.01%
2022/08/03	1	44.60	10	44.80	44.95	-9	25,328	-0.04%
2022/08/02	3	44.63	0	0.00	44.85	3	25,763	0.01%
2022/08/01	1.1	45.31	0	0.00	45.45	1.1	25,797	0.00%
2022/07/29	14.2	45.93	10	45.67	45.50	4.2	25,923	0.02%
2022/07/28	0.1	45.75	3.1	45.64	45.80	-3	26,137	-0.01%
2022/07/27	2	45.08	11	45.60	45.25	-9	26,025	-0.03%
2022/07/25	10	45.50	1	45.55	45.55	9	25,920	0.03%
2022/07/22	8.8	44.98	30	45.00	45.00	-21.2	26,096	-0.08%
2022/07/21	1	44.35	2	44.65	45.05	-1	25,997	0.00%
2022/07/20	15.1	45.58	0	0.00	44.90	15.1	25,840	0.06%
2022/07/19	11	44.98	0	0.00	44.95	11	25,852	0.04%
2022/07/18	3	44.75	12	44.93	45.20	-9	25,908	-0.03%
2022/07/15	9	44.33	0	0.00	44.15	9	25,818	0.03%
2022/07/14	1	45.10	0	0.00	45.00	1	25,713	0.00%
2022/07/13	3	45.08	6	45.42	45.50	-3	25,681	-0.01%
2022/07/12	1	43.80	2.2	44.45	43.80	-1.2	25,547	0.00%
2022/07/11	2	45.15	1	45.00	45.05	1	25,405	0.00%
2022/07/08	6	44.81	4.1	44.94	44.80	1.9	25,391	0.01%
2022/07/07	10.5	44.75	2	44.50	45.05	8.5	25,204	0.03%
2022/07/06	8.1	45.32	0	0.00	44.95	8.1	24,767	0.03%
2022/07/05	1	46.60	3	46.95	46.75	-2	24,464	-0.01%
2022/07/04	45.3	45.35	0	0.00	45.50	45.3	24,130	0.19%
2022/07/01	31.2	50.08	42	49.89	49.70	-10.8	23,435	-0.05%
2022/06/30	18.1	51.63	12	51.65	50.90	6.1	22,938	0.03%
2022/06/29	6	52.73	0	0.00	52.80	6	22,573	0.03%
2022/06/28	6	53.70	4	53.75	53.80	2	22,282	0.01%
2022/06/27	13.3	53.72	0	0.00	53.50	13.3	22,246	0.06%
2022/06/24	2	53.70	5	53.48	53.40	-3	22,146	-0.01%
2022/06/23	2	52.85	2	52.70	53.00	0	22,070	0.00%
2022/06/22	4	53.40	0	0.00	53.00	4	21,859	0.02%
2022/06/21	2	53.85	10	54.12	54.20	-8	21,818	-0.04%
2022/06/20	3	53.49	0	0.00	51.80	3	21,646	0.01%
2022/06/17	1	52.80	0	0.00	53.00	1	21,328	0.00%
2022/06/16	2	53.90	1	53.60	53.70	1	21,114	0.00%
2022/06/15	1	53.60	0.8	53.70	53.60	0.2	21,307	0.00%
2022/06/14	2.1	53.41	1	53.40	53.40	1.1	21,655	0.01%
2022/06/13	1	53.30	3	53.50	53.80	-2	21,737	-0.01%
2022/06/10	1	54.40	1	54.80	54.80	0	21,637	0.00%
2022/06/09	1	54.80	2	54.90	54.80	-1	21,695	0.00%
2022/06/08	1	54.90	0	0.00	54.80	1	21,644	0.00%
2022/06/07	0	0.00	10	54.60	54.80	-10	21,762	-0.05%
2022/06/06	3	54.43	1	54.40	54.80	2	21,784	0.01%
2022/06/02	3.6	54.52	0	0.00	54.50	3.6	22,417	0.02%
2022/05/31	4	54.30	6	55.03	55.70	-2	22,896	-0.01%
2022/05/30	1.4	53.90	4.5	53.94	54.00	-3.1	22,429	-0.01%
2022/05/27	5.1	52.40	2	52.55	52.60	3.1	22,288	0.01%
2022/05/26	5	51.70	1	52.30	51.50	4	22,215	0.02%
2022/05/25	20	51.15	1	51.40	51.40	19	22,592	0.08%
2022/05/24	0.1	52.20	1	53.00	52.00	-0.9	22,536	0.00%
2022/05/23	2.1	52.30	1	52.90	52.30	1.1	22,330	0.00%
2022/05/20	1	53.00	2	53.15	52.90	-1	22,422	0.00%
2022/05/19	9.1	52.81	0	0.00	52.70	9.1	22,386	0.04%
2022/05/18	0	53.90	5	54.08	54.10	-5	22,267	-0.02%
2022/05/17	6	52.60	1	53.30	52.60	5	22,037	0.02%
2022/05/16	21.1	53.82	0	0.00	53.20	21.1	21,829	0.10%
2022/05/13	7.2	54.20	3	54.60	54.30	4.2	21,687	0.02%
2022/05/12	10.4	54.94	1	54.10	54.10	9.4	21,631	0.04%
2022/05/11	30.2	56.46	12	57.23	56.20	18.2	21,071	0.09%
2022/05/10	21.2	57.94	6	57.75	58.00	15.2	20,754	0.07%
2022/05/09	15.1	58.81	0	0.00	58.70	15.1	20,458	0.07%
2022/05/06	12	61.23	2	61.10	61.20	10	20,385	0.05%
2022/05/05	4	62.43	0.1	62.40	62.30	3.9	20,764	0.02%
2022/05/04	0.1	62.70	13	62.62	62.90	-12.9	20,627	-0.06%
2022/05/03	1.5	62.10	6	62.20	62.30	-4.5	21,465	-0.02%
2022/04/29	1	62.50	1.3	62.60	62.50	-0.3	21,850	0.00%
2022/04/28	7.1	61.50	0	0.00	62.10	7.1	22,381	0.03%
2022/04/27	4.1	62.18	3	62.50	62.00	1.1	22,558	0.00%
2022/04/26	0	63.70	3	63.80	64.00	-3	22,855	-0.01%
2022/04/25	0	0.00	3.3	63.07	63.80	-3.3	23,163	-0.01%
2022/04/22	1	63.41	2	63.20	64.20	-1	23,431	0.00%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/20	0.4	63.40	1	63.50	63.90	-0.7	25,839	0.00%
2022/04/19	1	63.49	0	0.00	62.70	1	26,378	0.00%
2022/04/18	4	63.05	0	0.00	62.80	4	27,777	0.01%
2022/04/15	3	64.17	4	64.08	64.00	-1	27,751	0.00%
2022/04/14	10	64.90	2	64.95	64.70	8	27,884	0.03%
2022/04/13	0	0.00	12	65.23	65.40	-12	27,974	-0.04%
2022/04/12	0	0.00	1	64.70	64.90	-1	27,981	0.00%
2022/04/11	1	64.60	2	65.50	64.80	-1	28,013	0.00%
2022/04/08	3	64.77	0	0.00	65.00	3	28,067	0.01%
2022/04/07	5.1	65.00	12	64.85	64.80	-6.9	28,116	-0.02%
2022/04/06	4	65.00	7.1	64.97	65.50	-3.1	28,488	-0.01%
2022/04/01	0	0.00	11	64.60	65.00	-11	28,650	-0.04%
2022/03/31	0	0.00	1	64.50	64.50	-1	28,580	0.00%
2022/03/30	0.5	64.30	3	64.37	64.40	-2.5	28,688	-0.01%
2022/03/28	10.1	63.04	6	63.07	63.30	4.1	28,632	0.01%
2022/03/25	5	63.60	0	0.00	63.50	5	28,679	0.02%
2022/03/24	2	63.80	2	63.95	64.30	0	28,745	0.00%
2022/03/23	6.2	64.76	11	64.68	64.80	-4.8	28,715	-0.02%
2022/03/22	1.2	63.58	3.4	63.25	63.60	-2.2	28,460	-0.01%
2022/03/21	0	0.00	6	63.53	63.60	-6	28,562	-0.02%
2022/03/18	6	63.28	3	63.20	63.30	3	28,550	0.01%
2022/03/17	2.2	62.89	16	62.85	63.10	-13.8	28,392	-0.05%
2022/03/16	30.3	61.90	25	61.51	62.00	5.3	28,028	0.02%
2022/03/15	0	61.10	7	61.24	61.30	-7	27,888	-0.02%
2022/03/14	0	0.00	3	61.13	61.20	-3	27,942	-0.01%
2022/03/11	0.3	60.30	0	0.00	60.30	0.3	28,019	0.00%
2022/03/10	2.5	60.14	5	60.14	60.30	-2.5	28,069	-0.01%
2022/03/09	3.4	59.01	7	59.07	59.00	-3.6	27,951	-0.01%
2022/03/08	36.3	58.39	12	58.36	58.50	24.3	27,980	0.09%
2022/03/07	10.1	59.19	11.1	59.18	59.40	-1	27,493	0.00%
2022/03/04	6	61.53	2	61.40	61.20	4	27,369	0.01%
2022/03/03	5.1	62.00	0	0.00	62.10	5.1	27,473	0.02%
2022/03/02	13.1	61.99	1.1	61.93	62.00	12	28,000	0.04%
2022/03/01	5	62.50	0	62.60	62.60	5	28,021	0.02%
2022/02/25	5.3	62.13	0	0.00	62.30	5.3	27,836	0.02%
2022/02/24	2.1	63.05	4	63.20	63.00	-1.9	27,194	-0.01%
2022/02/23	3	63.77	1.6	63.62	63.70	1.4	26,972	0.01%
2022/02/22	13.3	63.68	12	63.67	63.70	1.3	27,302	0.00%
2022/02/21	1.1	64.14	0	0.00	64.60	1.1	27,870	0.00%
2022/02/18	2	64.20	2	64.20	64.60	0	28,908	0.00%
2022/02/17	7	64.41	2	64.75	64.70	5	28,921	0.02%
2022/02/16	16	64.69	2	64.70	64.80	14	29,058	0.05%
2022/02/15	1.4	64.33	1	64.20	64.30	0.4	29,080	0.00%
2022/02/14	27.2	63.99	4	64.05	64.20	23.2	28,997	0.08%
2022/02/11	20.1	65.32	13.1	65.40	65.60	7	28,556	0.02%
2022/02/10	2.1	65.27	2	65.50	65.80	0.1	28,542	0.00%
2022/02/09	1	65.90	6	66.32	66.00	-5	28,438	-0.02%
2022/02/08	2	66.20	51.1	66.18	66.00	-49.1	28,310	-0.17%
2022/02/07	11	65.60	12	65.36	65.70	-1	28,037	0.00%
2022/01/26	1.4	63.41	9	63.39	63.30	-7.6	27,436	-0.03%
2022/01/25	15.6	62.93	11	62.83	63.00	4.6	27,281	0.02%
2022/01/24	0	0.00	5	63.84	64.30	-5	26,533	-0.02%
2022/01/21	9.4	64.69	3	64.44	64.40	6.4	26,308	0.02%
2022/01/20	4	66.10	3	65.50	65.80	1	25,817	0.00%
2022/01/19	3.2	65.93	5	65.98	66.10	-1.8	25,418	-0.01%
2022/01/18	4.2	66.56	7.1	66.73	66.90	-2.9	25,119	-0.01%
2022/01/17	9.2	66.75	1	66.70	66.50	8.2	24,722	0.03%
2022/01/14	31	67.51	37.2	67.49	67.70	-6.2	24,258	-0.03%
2022/01/13	52	67.13	65.6	67.05	67.40	-13.6	23,316	-0.06%
2022/01/12	10	64.47	6.2	64.37	64.70	3.8	21,953	0.02%
2022/01/11	7	64.11	42.2	64.20	64.50	-35.2	21,511	-0.16%
2022/01/10	1.7	62.03	0	0.00	62.10	1.7	20,409	0.01%
2022/01/07	2	62.00	2	62.00	62.00	0	20,966	0.00%
2022/01/06	0	0.00	2	61.70	62.00	-2	20,926	-0.01%
2022/01/05	1	61.70	1	61.60	61.90	0	21,025	0.00%
2022/01/04	3	61.63	1	62.00	62.00	2	21,301	0.01%
2022/01/03	2.2	61.89	2.3	62.24	61.60	-0.1	21,247	0.00%
2021/12/30	3	62.83	5	62.62	62.50	-2	21,312	-0.01%
2021/12/29	22	63.00	20	63.12	63.00	2	21,562	0.01%
2021/12/28	5	62.20	27.4	62.10	62.30	-22.4	21,270	-0.11%
2021/12/27	1	61.40	4	61.35	61.30	-3	21,022	-0.01%
2021/12/24	16	61.10	3	61.13	61.10	13	21,269	0.06%
2021/12/23	0	0.00	1	60.40	60.50	-1	21,191	0.00%
2021/12/22	1	60.20	0	60.30	60.30	1	21,569	0.00%
2021/12/21	6	60.22	0.5	60.20	60.30	5.5	21,880	0.03%
2021/12/20	3	59.97	0	0.00	59.90	3	22,127	0.01%
2021/12/17	7	60.56	0	0.00	60.50	7	22,128	0.03%
2021/12/16	5	60.00	4.8	60.12	60.30	0.2	22,181	0.00%
2021/12/15	8	59.99	0	0.00	59.80	8	23,144	0.03%
2021/12/14	1.1	60.20	1	60.20	60.20	0.1	23,418	0.00%
2021/12/13	6	61.20	12	61.11	60.70	-6	23,489	-0.03%
2021/12/10	1.1	60.62	6	60.78	60.50	-4.9	23,478	-0.02%
2021/12/09	1.2	60.77	17	60.78	60.70	-15.8	23,745	-0.07%
2021/12/08	2	60.70	37.1	60.89	60.70	-35.1	24,282	-0.14%
2021/12/07	40.5	59.88	2	59.80	60.70	38.5	24,250	0.16%
2021/12/06	1	59.60	0	0.00	60.00	1	24,185	0.00%
2021/12/03	18	59.99	3	60.03	59.90	15	24,450	0.06%
2021/12/02	8.5	59.41	0.1	59.60	59.50	8.4	24,487	0.03%
2021/12/01	0	0.00	1	59.50	59.90	-1	24,530	0.00%
2021/11/30	11	59.55	26.5	59.45	60.00	-15.5	24,737	-0.06%
2021/11/29	14.6	59.42	1	59.60	59.30	13.6	24,589	0.06%
2021/11/26	16.1	60.14	0.1	60.40	60.20	16.1	24,564	0.07%
2021/11/25	3	61.07	8.3	61.46	61.60	-5.3	24,616	-0.02%
2021/11/24	0	0.00	1	61.20	61.10	-1	25,499	0.00%
2021/11/23	7	61.19	2.6	61.11	60.80	4.4	26,165	0.02%
2021/11/22	6	61.25	0	0.00	61.10	6	26,300	0.02%
2021/11/19	27.5	61.99	0	0.00	61.80	27.5	26,148	0.11%
2021/11/18	45.1	62.81	40	62.94	63.00	5.1	26,009	0.02%
2021/11/17	6	61.17	24	61.42	62.20	-18	25,582	-0.07%
2021/11/16	0	0.00	3	59.83	60.00	-3	24,753	-0.01%
2021/11/15	1	59.71	4	59.83	59.70	-3	25,028	-0.01%
2021/11/12	0	0.00	9	58.99	58.90	-9	25,037	-0.04%
2021/11/11	36	58.41	11.1	58.51	58.60	24.9	25,109	0.10%
2021/11/10	1	58.40	1	58.50	58.60	0	25,537	0.00%
2021/11/09	4	58.45	0	0.00	58.50	4	25,888	0.02%
2021/11/08	7	58.47	2	58.65	58.70	5	26,117	0.02%
2021/11/05	0	0.00	7	58.40	58.50	-7	26,758	-0.03%
2021/11/04	1	58.10	13.1	58.14	57.90	-12.1	26,864	-0.05%
2021/11/03	1	57.40	1.6	57.55	57.60	-0.6	27,081	0.00%
2021/11/02	4	57.40	0	0.00	57.40	4	27,239	0.01%
2021/11/01	7	57.73	0	0.00	57.60	7	27,260	0.03%
2021/10/29	1	57.60	1	57.80	58.10	0	27,334	0.00%
2021/10/27	3	58.53	79	58.70	58.70	-76	27,635	-0.28%
2021/10/26	0	0.00	2.2	59.07	59.10	-2.2	27,866	-0.01%
2021/10/25	0	0.00	1	58.40	58.40	-1	28,078	0.00%
2021/10/22	2	58.25	1	58.40	58.30	1	29,110	0.00%
2021/10/21	0	0.00	1	58.90	58.70	-1	29,638	0.00%
2021/10/19	0	0.00	3	59.07	58.40	-3	31,486	-0.01%
2021/10/18	4	58.88	5	58.80	58.70	-1	32,501	0.00%
2021/10/15	0	0.00	10	57.82	58.30	-10	32,787	-0.03%
2021/10/14	0	56.50	1	56.40	56.60	-1	33,317	0.00%
2021/10/13	5	56.10	6.1	56.01	56.20	-1.1	33,994	0.00%
2021/10/12	1	55.80	1	56.00	56.40	0	34,767	0.00%
2021/10/08	0	0.00	21	57.01	57.10	-21	35,161	-0.06%
2021/10/07	11	57.38	0	0.00	57.10	11	35,822	0.03%
2021/10/06	86	57.20	5	56.68	57.10	81	36,388	0.22%
2021/10/05	13	56.03	4	56.00	56.40	9	37,311	0.02%
2021/10/04	1	56.80	4	56.55	56.60	-3	37,369	-0.01%
2021/10/01	6.3	56.92	7	56.94	56.90	-0.7	37,567	0.00%
2021/09/30	2	57.80	3	57.80	57.90	-1	37,394	0.00%
2021/09/29	8	57.66	2	57.90	58.00	6	37,382	0.02%
2021/09/28	0	0.00	11	58.64	59.00	-11	37,072	-0.03%
2021/09/27	1	58.50	3	58.67	58.70	-2	36,833	-0.01%
2021/09/24	15	57.85	0	0.00	57.80	15	36,647	0.04%
2021/09/23	2.4	57.14	1	57.40	57.50	1.4	36,726	0.00%
2021/09/22	26.6	56.76	3	57.03	56.80	23.6	36,863	0.06%
2021/09/17	4.1	59.32	0	0.00	58.90	4.1	35,916	0.01%
2021/09/16	1	60.20	6.3	59.89	59.70	-5.3	35,754	-0.01%
2021/09/15	3.1	59.60	119	59.24	59.50	-115.9	35,725	-0.32%	大賣/鉅額交易
2021/09/14	120	59.80	5	60.00	59.80	115	36,050	0.32%	大買/鉅額交易
2021/09/13	32.3	60.13	5.7	60.19	59.90	26.6	35,934	0.07%
2021/09/10	3	59.20	2	59.10	59.20	1	36,179	0.00%
2021/09/09	0	58.50	1.5	58.43	58.70	-1.5	36,410	0.00%
2021/09/08	4.4	58.04	45	58.43	58.50	-40.7	36,458	-0.11%
2021/09/07	0	0.00	15	59.31	59.20	-15	36,413	-0.04%
2021/09/06	7	59.17	0.3	59.60	59.20	6.7	36,440	0.02%
2021/09/03	32	59.67	8	59.74	59.60	24	36,509	0.07%
2021/09/02	6.2	58.78	1	59.00	58.70	5.2	36,261	0.01%
2021/09/01	20.1	59.36	23	59.13	59.20	-2.9	36,128	-0.01%
2021/08/31	3.5	59.39	62	59.09	59.60	-58.5	35,983	-0.16%
2021/08/30	10	58.84	95.4	58.87	59.50	-85.4	35,573	-0.24%
2021/08/27	7.5	57.36	38.7	56.92	57.70	-31.2	34,791	-0.09%
2021/08/26	2	55.95	0	0.00	56.00	2	34,212	0.01%
2021/08/25	2	55.85	2	55.90	56.00	0	34,213	0.00%
2021/08/24	5	55.30	2	55.75	55.80	3	34,194	0.01%
2021/08/23	0.6	55.10	5	55.18	55.10	-4.5	34,292	-0.01%
2021/08/20	1	54.20	6	53.40	53.70	-5	34,591	-0.01%
2021/08/19	1	53.80	6.2	54.21	53.80	-5.2	35,416	-0.01%
2021/08/18	15.1	54.23	1	54.20	54.40	14.1	35,187	0.04%
2021/08/17	10.1	54.46	6.1	54.70	54.70	4	35,285	0.01%
2021/08/16	5	54.18	9	54.20	54.30	-4	35,474	-0.01%
2021/08/13	15	55.15	16.2	55.30	55.00	-1.2	36,182	0.00%
2021/08/12	17	56.23	3	56.40	56.00	14	36,421	0.04%
2021/08/11	26.1	56.12	0	0.00	56.00	26.1	37,296	0.07%
2021/08/10	21	55.19	0	0.00	54.90	21	37,950	0.06%
2021/08/09	1	54.40	49.7	54.99	55.20	-48.7	38,888	-0.13%
2021/08/06	6	55.07	1	55.10	55.10	5	39,246	0.01%
2021/08/05	26	55.38	1	55.20	55.20	25	40,324	0.06%
2021/08/04	3.1	55.25	2	55.20	55.20	1.1	42,419	0.00%
2021/08/03	8.1	55.12	0	0.00	55.40	8.1	44,489	0.02%
2021/08/02	2	54.90	3	55.40	55.80	-1	45,914	0.00%
2021/07/30	11	54.40	3	54.30	54.30	8	46,113	0.02%
2021/07/29	8	53.96	13	54.44	54.80	-5	46,829	-0.01%
2021/07/28	22	53.59	2	53.45	53.80	20	47,764	0.04%
2021/07/27	15	55.13	7	55.34	55.00	8	47,571	0.02%
2021/07/26	38	57.13	12.1	57.24	56.20	25.9	48,078	0.05%
2021/07/23	47	60.12	48	60.11	60.30	-1	47,224	0.00%
2021/07/22	55.2	59.91	60.9	60.09	60.10	-5.7	46,760	-0.01%
2021/07/21	4	58.20	27.5	58.26	58.30	-23.5	46,106	-0.05%
2021/07/20	64	58.30	9	58.00	57.90	55	46,010	0.12%
2021/07/19	18	60.25	39	60.44	59.70	-21	45,057	-0.05%
2021/07/16	44	59.14	14.1	59.28	59.80	29.9	44,842	0.07%
2021/07/15	7.4	58.24	66.1	58.08	58.10	-58.8	44,376	-0.13%
2021/07/14	7	57.06	30.1	57.07	57.00	-23.1	44,314	-0.05%
2021/07/13	26	56.66	7.3	56.70	56.10	18.7	44,523	0.04%
2021/07/12	22	56.82	39	56.34	55.70	-16.9	44,050	-0.04%
2021/07/09	9	53.77	4	53.80	53.80	5	43,356	0.01%
2021/07/08	14	54.46	0	0.00	54.40	14	43,206	0.03%
2021/07/07	0	0.00	1	53.70	54.00	-1	43,295	0.00%
2021/07/06	0	0.00	2	54.20	54.10	-2	43,898	0.00%
2021/07/05	2.8	54.17	3	54.27	54.20	-0.2	44,023	0.00%
2021/07/02	1	53.90	5	53.96	53.90	-4	44,053	-0.01%
2021/07/01	0	0.00	19	54.14	53.90	-19	44,129	-0.04%
2021/06/30	22	53.95	0	0.00	53.90	22	44,225	0.05%
2021/06/29	3	53.63	3	53.70	53.70	0	44,258	0.00%
2021/06/28	6	54.28	10	54.20	54.30	-4	44,316	-0.01%
2021/06/25	5	54.32	23	54.33	54.30	-18	44,617	-0.04%
2021/06/24	10	53.80	3	53.80	53.80	7	44,881	0.02%
2021/06/23	22	53.90	22	53.75	54.10	0	45,398	0.00%
2021/06/22	1	52.40	6	52.45	52.60	-5	45,248	-0.01%
2021/06/21	22.1	52.09	20.1	51.97	52.00	2	45,507	0.00%
2021/06/18	11.3	53.53	21	53.50	53.60	-9.7	45,701	-0.02%
2021/06/17	2	53.80	0	54.00	54.00	2	45,680	0.00%
2021/06/16	8	54.20	22	54.31	54.30	-14	46,507	-0.03%
2021/06/15	1	54.30	8	54.32	54.30	-7	46,545	-0.02%
2021/06/11	4	54.58	1	55.20	54.50	3	46,897	0.01%
2021/06/10	0	0.00	13	54.38	54.70	-13	46,959	-0.03%
2021/06/09	6	54.03	0	0.00	54.30	6	47,718	0.01%
2021/06/08	1	54.70	5	54.70	54.80	-4	48,075	-0.01%
2021/06/07	5.1	53.95	8	54.35	54.70	-2.9	49,977	-0.01%
2021/06/04	4.1	54.98	0	55.20	55.00	4	50,528	0.01%
2021/06/03	17.1	56.25	3	56.47	55.80	14.1	51,515	0.03%
2021/06/02	1.1	55.70	14	56.07	56.30	-13	51,779	-0.03%
2021/06/01	7.2	56.24	1	55.90	55.80	6.2	51,618	0.01%
2021/05/31	5.2	55.81	7	55.94	55.90	-1.8	51,771	0.00%
2021/05/28	1	55.59	14	55.31	55.50	-13	51,748	-0.03%
2021/05/27	8	53.50	6	53.77	54.40	2	51,388	0.00%
2021/05/26	1.8	54.27	4	54.40	54.40	-2.3	51,390	0.00%
2021/05/25	8	54.20	12	54.47	54.30	-4	52,113	-0.01%
2021/05/24	11	53.53	5	53.70	53.90	6	52,112	0.01%
2021/05/21	19	53.95	16	54.64	54.20	3	52,164	0.01%
2021/05/20	25	53.57	40	53.63	53.30	-15	51,138	-0.03%
2021/05/19	18	54.04	12	53.93	54.30	6	50,805	0.01%
2021/05/18	13	53.22	39.3	52.86	53.50	-26.3	50,042	-0.05%
2021/05/17	78.1	49.03	25	49.15	48.65	53.1	49,415	0.11%
2021/05/14	8	51.83	24	51.37	51.50	-16	48,429	-0.03%
2021/05/13	51.1	51.72	58.2	51.32	51.10	-7.1	47,837	-0.01%
2021/05/12	47	52.54	31	53.38	52.30	16	46,707	0.03%
2021/05/11	18.1	57.32	47	56.49	56.60	-28.9	44,799	-0.06%
2021/05/10	30	57.60	29	57.38	58.20	1	42,722	0.00%
2021/05/07	2	55.20	25.5	55.16	55.10	-23.5	41,585	-0.06%
2021/05/06	49	54.55	40.5	54.45	54.40	8.5	41,421	0.02%
2021/05/05	44	53.95	43.1	54.02	53.60	0.9	40,596	0.00%
2021/05/04	24	52.34	9	51.47	51.70	15	39,590	0.04%
2021/05/03	39	53.59	27	53.34	52.60	12	38,914	0.03%
2021/04/29	25	52.55	4.1	52.45	52.30	20.9	38,083	0.05%
2021/04/28	6	53.08	4.1	53.00	53.00	2	37,858	0.01%
2021/04/27	1	52.30	42.7	52.52	52.90	-41.7	37,854	-0.11%
2021/04/26	4	51.80	40	52.03	52.10	-36	37,332	-0.10%
2021/04/23	11	50.85	35	50.80	50.90	-24	37,028	-0.06%
2021/04/22	2	50.86	16.3	51.06	50.70	-14.2	37,188	-0.04%
2021/04/21	11	50.62	9	50.80	50.90	2	36,739	0.01%
2021/04/20	17	51.12	2.4	51.18	51.40	14.6	36,446	0.04%
2021/04/19	37	51.48	207.2	51.05	51.60	-170.2	36,139	-0.47%	大賣/鉅額交易
2021/04/16	2	49.65	5	49.85	49.85	-3	35,728	-0.01%
2021/04/15	8	49.12	15.2	49.60	49.80	-7.2	36,111	-0.02%
2021/04/14	5.7	48.50	22	48.53	48.55	-16.3	35,836	-0.05%
2021/04/13	1	49.40	8.8	49.13	49.00	-7.8	35,813	-0.02%
2021/04/12	48	48.86	44.1	48.88	48.80	3.9	35,490	0.01%
2021/04/09	3	47.25	5	47.25	47.25	-2	34,922	-0.01%
2021/04/08	7	47.66	2	47.63	47.65	5	34,974	0.01%
2021/04/07	24	47.76	3	47.75	48.00	21	35,423	0.06%
2021/04/06	6	47.92	31.1	48.00	48.00	-25.1	35,289	-0.07%
2021/04/01	40	48.01	27.2	48.04	47.95	12.9	35,054	0.04%
2021/03/31	47.7	48.25	12	48.00	47.95	35.6	34,785	0.10%
2021/03/30	3.1	47.67	7	47.72	48.00	-3.9	34,421	-0.01%
2021/03/29	32	48.05	12	47.98	48.00	20	34,025	0.06%
2021/03/26	28	47.43	12	47.36	47.60	16	33,554	0.05%
2021/03/25	41	46.99	55	46.99	46.85	-14	32,936	-0.04%
2021/03/24	5.6	46.38	10.8	46.57	46.50	-5.2	32,734	-0.02%
2021/03/23	12	46.93	57.8	46.68	46.80	-45.8	32,299	-0.14%
2021/03/22	8	45.28	9.1	45.14	45.60	-1.1	31,355	0.00%
2021/03/19	25	44.84	2	44.60	44.60	23	31,210	0.07%
2021/03/18	16.1	45.61	21.1	45.64	45.45	-5	30,492	-0.02%
2021/03/17	10.3	45.92	29	45.69	45.80	-18.7	30,786	-0.06%
2021/03/16	7	46.39	14	46.47	46.45	-7	30,652	-0.02%
2021/03/15	12	46.79	23	46.62	46.70	-11	30,476	-0.04%
2021/03/12	11.1	45.68	52	45.88	45.90	-40.9	29,745	-0.14%
2021/03/11	85	45.86	35.9	46.34	45.75	49.1	29,369	0.17%
2021/03/10	18	44.46	46	44.58	44.55	-28	27,637	-0.10%
2021/03/09	116	43.91	120.4	44.10	44.30	-4.4	27,111	-0.02%	大買/大賣/
2021/03/08	0.1	42.75	15	43.23	42.90	-14.9	26,040	-0.06%
2021/03/05	0	0.00	10	42.31	42.55	-10	25,732	-0.04%
2021/03/04	3	42.55	0	0.00	42.35	3	26,329	0.01%
2021/03/03	6	42.27	3	42.70	42.55	3	26,140	0.01%
2021/03/02	40	42.41	3	42.45	41.90	37	25,848	0.14%
2021/02/26	18.4	42.71	59.1	43.18	41.95	-40.8	25,574	-0.16%
2021/02/25	14	43.42	72.1	43.48	43.60	-58.1	24,484	-0.24%
2021/02/24	33	42.92	4.8	42.62	42.65	28.2	23,685	0.12%
2021/02/23	56	42.62	16	42.42	42.70	40	23,411	0.17%
2021/02/22	16	42.10	0	0.00	42.05	16	23,044	0.07%
2021/02/19	0	0.00	4	41.79	41.85	-4	23,212	-0.02%
2021/02/18	18	42.26	1	42.30	42.20	17	23,510	0.07%
2021/02/17	13	41.94	31.6	41.61	41.95	-18.6	23,256	-0.08%
2021/02/05	1	40.60	1	40.95	40.60	0	22,569	0.00%
2021/02/04	10.1	40.43	11	40.48	40.70	-0.9	22,690	0.00%
2021/02/03	2	40.33	10	40.30	40.30	-8	23,248	-0.03%
2021/02/02	1	40.15	4	40.40	40.30	-3	23,781	-0.01%
2021/02/01	4	40.00	8	40.00	39.90	-4	23,619	-0.02%
2021/01/29	15	40.01	2	39.90	39.90	13	23,454	0.06%
2021/01/28	9	40.08	0	0.00	40.10	9	23,051	0.04%
2021/01/27	3.5	40.51	0	0.00	40.50	3.5	22,758	0.02%
2021/01/26	2	40.60	0	0.00	40.50	2	22,636	0.01%
2021/01/25	1	40.75	2	41.03	41.00	-1	22,281	0.00%
2021/01/22	30.2	40.62	2	40.70	40.55	28.2	22,278	0.13%
2021/01/21	15	40.71	3	40.85	40.65	12	22,163	0.05%
2021/01/20	16	40.91	6.1	40.93	40.65	9.9	22,023	0.04%
2021/01/19	5	41.35	1	41.40	41.35	4	21,456	0.02%
2021/01/18	9	41.23	0	0.00	41.20	9	21,418	0.04%
2021/01/15	61	42.03	0.5	42.12	41.80	60.5	21,144	0.29%
2021/01/14	9.1	42.28	0	0.00	42.50	9.1	20,941	0.04%
2021/01/13	12	42.40	1	42.40	42.40	11	20,773	0.05%
2021/01/12	21	42.40	10	42.60	42.30	11	20,539	0.05%
2021/01/11	9	42.40	27	42.85	42.60	-18	20,111	-0.09%
2021/01/08	17	42.38	27	42.85	42.85	-10	19,630	-0.05%
2021/01/07	17	41.91	0	0.00	41.90	17	19,033	0.09%
2021/01/06	5	41.70	10	41.55	41.55	-5	18,772	-0.03%
2021/01/05	18	42.02	5	42.05	42.10	13	18,538	0.07%
2021/01/04	13	42.13	45.4	41.97	42.05	-32.4	18,450	-0.18%
2020/12/31	18	42.24	16	42.25	42.25	2	18,361	0.01%
2020/12/30	13	42.05	20	41.77	42.20	-7	18,042	-0.04%
2020/12/29	3	41.32	4	41.38	41.35	-1	17,439	-0.01%
2020/12/28	10	41.18	4	41.21	41.30	6	17,426	0.03%
2020/12/25	0	0.00	1.3	41.06	41.15	-1.3	17,445	-0.01%
2020/12/24	0	0.00	1	41.15	41.00	-1	17,480	-0.01%
2020/12/23	1	40.95	0	0.00	40.95	1	17,482	0.01%
2020/12/22	0	0.00	2.3	41.36	41.05	-2.3	17,563	-0.01%
2020/12/21	1	41.20	4	41.48	41.55	-3	17,838	-0.02%
2020/12/18	2	41.13	1	41.15	41.20	1	17,909	0.01%
2020/12/17	3	41.25	0.1	41.30	41.35	2.9	17,886	0.02%
2020/12/16	1	41.30	2	41.40	41.55	-1	18,034	-0.01%
2020/12/15	3	41.15	0.2	41.35	41.10	2.9	18,107	0.02%
2020/12/14	1	42.00	6.2	42.03	41.80	-5.2	18,052	-0.03%
2020/12/11	15.3	42.07	23.2	41.98	41.95	-7.9	17,874	-0.04%
2020/12/10	5	41.35	7.2	41.39	41.45	-2.2	17,252	-0.01%
2020/12/09	5	41.00	4	40.90	41.00	1	16,918	0.01%
2020/12/08	0	0.00	29.4	40.59	40.95	-29.4	16,800	-0.18%
2020/12/07	11.1	40.80	0	40.85	40.95	11	16,625	0.07%
2020/12/04	14.4	40.41	0	0.00	40.75	14.4	16,401	0.09%
2020/12/03	4.1	40.38	0	0.00	40.30	4.1	16,082	0.03%
2020/12/02	3.1	40.54	7	40.50	40.50	-4	15,847	-0.02%
2020/12/01	10	40.52	0.1	40.70	40.70	9.9	15,754	0.06%
2020/11/30	10.2	40.91	1	41.35	40.40	9.2	15,706	0.06%
2020/11/27	10	41.34	0	0.00	41.35	10	15,118	0.07%
2020/11/26	11	41.40	10	41.40	41.50	1	15,129	0.01%
2020/11/25	1	41.45	5.4	41.71	41.45	-4.4	15,243	-0.03%
2020/11/24	1	41.55	2	41.65	41.50	-1	15,216	-0.01%
2020/11/23	5	41.60	3	41.65	41.70	2	15,219	0.01%
2020/11/20	17	41.14	0	0.00	41.30	17	15,158	0.11%
2020/11/19	2	41.48	19	41.50	41.50	-17	15,078	-0.11%
2020/11/18	10.7	41.79	12	41.73	41.80	-1.3	14,889	-0.01%
2020/11/17	38	41.35	9	41.39	41.50	29	14,523	0.20%
2020/11/16	7.7	40.85	12	40.89	40.95	-4.3	14,234	-0.03%
2020/11/13	0.3	40.40	0.1	40.45	40.55	0.3	14,240	0.00%
2020/11/12	5	40.55	16.9	40.81	40.55	-11.9	14,160	-0.08%
2020/11/11	7	41.04	13	40.92	41.25	-6	13,958	-0.04%
2020/11/10	0.6	40.20	38	40.28	40.40	-37.4	13,287	-0.28%
2020/11/09	6.7	39.53	20	39.54	39.60	-13.3	12,736	-0.10%
2020/11/06	7	39.21	1	39.25	39.30	6	12,766	0.05%
2020/11/05	2	39.05	1	39.20	39.20	1	12,944	0.01%
2020/11/04	0	0.00	6	39.01	39.15	-6	13,025	-0.05%
2020/11/03	0	0.00	4	38.84	38.90	-4	12,916	-0.03%
2020/11/02	2.6	38.44	30.1	38.50	38.65	-27.5	12,939	-0.21%
2020/10/30	0	0.00	4	38.41	38.40	-4	12,953	-0.03%
2020/10/29	3	38.17	2	38.25	38.15	1	12,795	0.01%
2020/10/28	1	38.40	4	38.45	38.60	-3	12,906	-0.02%
2020/10/27	8.1	38.66	2	38.70	38.60	6.1	13,093	0.05%
2020/10/26	10	38.83	9	38.86	38.95	1	13,285	0.01%
2020/10/23	9	38.50	1.1	38.60	38.60	7.9	13,364	0.06%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	11	38.38	0	0.00	38.40	11	13,560	0.08%
2020/10/20	5	38.29	0	0.00	38.45	5	13,633	0.04%
2020/10/19	0	0.00	3	38.37	38.40	-3	13,674	-0.02%
2020/10/16	5	38.20	1	38.25	38.15	4	13,761	0.03%
2020/10/15	6.5	38.37	0	0.00	38.20	6.5	13,918	0.05%
2020/10/14	5.9	38.66	0	0.00	38.60	5.9	13,826	0.04%
2020/10/13	7.1	38.38	0	0.00	38.45	7.1	13,800	0.05%
2020/10/12	14.7	38.48	5	38.41	38.60	9.7	13,841	0.07%
2020/10/08	1	38.45	1	38.45	38.45	0	13,875	0.00%
2020/10/07	3	38.65	0	0.00	38.60	3	13,829	0.02%
2020/10/06	0	0.00	1	38.65	38.65	-1	13,931	-0.01%
2020/10/05	4	38.65	2	38.50	38.45	2	14,007	0.01%
2020/09/30	2	38.68	0	0.00	38.60	2	14,128	0.01%
2020/09/29	2	38.73	0	0.00	38.70	2	14,196	0.01%
2020/09/28	2	38.43	0	0.00	38.55	2	14,372	0.01%
2020/09/25	3	38.12	2	38.05	38.10	1	14,579	0.01%
2020/09/24	25	38.25	7	38.30	38.00	18	14,574	0.12%
2020/09/23	22	38.78	1	38.80	39.00	21	14,327	0.15%
2020/09/22	8	38.94	0	0.00	39.00	8	14,432	0.06%
2020/09/21	11	39.25	0	0.00	39.10	11	14,877	0.07%
2020/09/18	5	39.61	0	0.00	39.50	5	14,881	0.03%
2020/09/17	3	39.73	0	0.00	39.65	3	14,810	0.02%
2020/09/16	1	40.05	3	39.95	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	1	40.10	40.10	-1	14,830	-0.01%
2020/09/14	23	39.89	2	39.90	40.10	21	14,989	0.14%
2020/09/11	11	39.81	0	0.00	39.90	11	15,115	0.07%
2020/09/10	1	39.40	1	39.75	39.75	0	15,285	0.00%
2020/09/09	1	39.20	0	0.00	39.45	1	15,487	0.01%
2020/09/08	14	39.43	0	0.00	39.55	14	15,642	0.09%
2020/09/04	9.1	39.55	1	39.45	39.45	8.1	16,308	0.05%
2020/09/03	0	0.00	1	39.85	39.85	-1	16,380	-0.01%
2020/09/02	3	39.68	2	39.68	39.55	1	16,465	0.01%
2020/09/01	1	39.75	24	39.78	39.85	-23	16,564	-0.14%
2020/08/31	33	39.90	0.8	39.95	39.85	32.2	16,599	0.19%
2020/08/28	1	40.00	0	0.00	39.95	1	16,722	0.01%
2020/08/27	6.3	40.13	0	0.00	40.00	6.3	17,168	0.04%
2020/08/25	5	40.30	5	40.26	40.50	0	17,329	0.00%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	9	39.83	0	0.00	39.85	9	17,819	0.05%
2020/08/20	11.1	39.79	5	39.85	39.80	6.1	17,855	0.03%
2020/08/19	2	40.60	6	40.80	40.55	-4	17,898	-0.02%
2020/08/17	0	0.00	12.1	40.60	40.70	-12.1	17,842	-0.07%
2020/08/14	3	40.30	10	40.35	40.30	-7	17,866	-0.04%
2020/08/13	0	0.00	4	40.55	40.70	-4	17,963	-0.02%
2020/08/12	10	40.15	9	40.34	40.45	1	17,944	0.01%
2020/08/11	5	39.98	15	40.01	39.95	-10	17,791	-0.06%
2020/08/10	6	40.38	0	0.00	40.45	6	17,663	0.03%
2020/08/07	0	0.00	28	39.90	39.85	-28	17,607	-0.16%
2020/08/06	24	40.10	1	40.20	40.20	23	17,597	0.13%
2020/08/05	10	39.85	10	39.85	39.85	0	17,608	0.00%
2020/08/04	4	39.71	0.6	39.80	39.80	3.4	17,688	0.02%
2020/08/03	5	39.37	0	0.00	39.25	5	17,735	0.03%
2020/07/31	10	39.68	0.1	39.80	39.60	9.9	17,563	0.06%
2020/07/30	4	39.85	0	0.00	40.10	4	17,425	0.02%
2020/07/29	8	40.10	2	40.10	40.10	6	17,321	0.03%
2020/07/28	17	39.72	9	39.74	39.65	8	17,566	0.05%
2020/07/27	2.3	39.99	0	0.00	39.75	2.3	17,939	0.01%
2020/07/24	0.1	40.20	0	0.00	40.10	0.1	18,009	0.00%
2020/07/23	4	40.44	0	0.00	40.35	4	17,974	0.02%
2020/07/22	11	40.51	1.3	40.56	40.65	9.7	18,028	0.05%
2020/07/21	1	40.40	3	40.70	40.40	-2	17,927	-0.01%
2020/07/20	0.4	40.45	2.5	40.47	40.40	-2.1	17,759	-0.01%
2020/07/17	0	0.00	1.2	40.50	40.50	-1.2	17,823	-0.01%
2020/07/15	0	0.00	26.2	40.69	40.65	-26.2	17,924	-0.15%
2020/07/14	11	40.75	2	40.75	40.70	9	18,075	0.05%
2020/07/13	1	40.65	10	40.75	40.95	-9	18,211	-0.05%
2020/07/10	11	40.28	12	40.40	40.25	-1	18,277	-0.01%
2020/07/09	1.3	40.76	17	41.11	40.60	-15.8	18,417	-0.09%
2020/07/08	1	40.80	15	40.93	40.95	-14	18,388	-0.08%
2020/07/07	5	41.09	16	41.03	40.95	-11	18,681	-0.06%
2020/07/06	1	41.10	4	41.20	41.25	-3	18,613	-0.02%
2020/07/03	2	40.70	9	40.61	40.75	-7	18,579	-0.04%
2020/07/02	2	40.35	0	0.00	40.30	2	18,729	0.01%
2020/07/01	6	40.10	18.2	40.38	40.35	-12.2	18,993	-0.06%
2020/06/30	8	41.94	15	41.91	41.85	-7	18,782	-0.04%
2020/06/29	59.1	41.90	2	41.95	41.90	57.1	18,456	0.31%
2020/06/24	4	42.20	4.2	42.25	42.20	-0.2	18,341	0.00%
2020/06/23	15	42.20	80	42.18	42.30	-65	18,481	-0.35%
2020/06/22	1	42.00	3	42.00	42.10	-2	18,405	-0.01%
2020/06/19	0	0.00	6	42.11	42.10	-6	18,574	-0.03%
2020/06/18	4	42.00	1	42.15	42.15	3	18,626	0.02%
2020/06/17	0	0.00	4	42.09	42.20	-4	18,642	-0.02%
2020/06/16	0	0.00	36	41.57	41.90	-36	19,027	-0.19%
2020/06/15	22	41.11	21.2	41.02	40.90	0.8	19,490	0.00%
2020/06/12	1	40.75	6.1	40.71	40.70	-5.1	19,726	-0.03%
2020/06/11	14.7	41.22	27	41.69	41.00	-12.3	20,145	-0.06%
2020/06/10	16.1	42.45	13	42.30	42.35	3.1	20,108	0.02%
2020/06/09	2	41.90	9	42.00	42.00	-7	20,714	-0.03%
2020/06/08	1	41.95	4	41.99	41.90	-3	21,246	-0.01%
2020/06/05	4	41.35	4	41.60	41.60	0	21,311	0.00%
2020/06/04	1	41.45	6	41.48	41.55	-5	21,536	-0.02%
2020/06/03	3	41.23	25	41.06	41.40	-22	21,897	-0.10%
2020/06/02	0	0.00	2	40.38	40.35	-2	21,748	-0.01%
2020/06/01	0	0.00	43	40.32	40.25	-43	21,626	-0.20%
2020/05/29	1	39.30	0	0.00	40.05	1	21,638	0.00%
2020/05/28	4	39.61	3	39.97	39.50	1	21,492	0.00%
2020/05/27	0	0.00	5	40.10	40.15	-5	21,928	-0.02%
2020/05/26	5	39.94	40.1	39.85	39.90	-35.1	22,372	-0.16%
2020/05/25	5	38.90	0	0.00	39.15	5	22,190	0.02%
2020/05/22	21.1	39.54	5	39.60	39.25	16.1	22,264	0.07%
2020/05/21	5.1	39.80	4	39.91	39.95	1.1	22,347	0.00%
2020/05/20	0	0.00	3.2	39.74	39.65	-3.2	22,296	-0.01%
2020/05/19	3	39.37	1	39.50	39.45	2	22,238	0.01%
2020/05/18	9	38.96	5	39.00	39.00	4	22,156	0.02%
2020/05/15	5	39.35	0	0.00	39.05	5	22,160	0.02%
2020/05/14	0	0.00	4	39.28	39.15	-4	22,118	-0.02%
2020/05/13	6.1	39.44	2	39.55	39.55	4.1	22,045	0.02%
2020/05/12	0	0.00	4	39.58	39.60	-4	22,039	-0.02%
2020/05/11	1	39.60	2	39.73	39.60	-1	22,106	0.00%
2020/05/08	2	39.28	13	39.27	39.25	-11	22,176	-0.05%
2020/05/07	1	38.85	0	0.00	38.85	1	22,167	0.00%
2020/05/06	11.2	38.62	2	38.85	38.80	9.2	22,195	0.04%
2020/05/05	2.7	39.09	1	39.15	38.90	1.7	22,223	0.01%
2020/05/04	9	38.73	1	39.05	38.80	8	22,279	0.04%
2020/04/30	14	39.62	18	39.53	39.90	-4	22,046	-0.02%
2020/04/29	2.9	38.64	6	38.67	38.45	-3.1	21,797	-0.01%
2020/04/28	5.2	38.00	0	0.00	38.00	5.2	21,841	0.02%
2020/04/27	2	37.83	3	37.73	38.00	-1	22,663	0.00%
2020/04/24	3	37.18	6	37.20	37.05	-3	22,655	-0.01%
2020/04/23	3.4	37.09	0	0.00	37.25	3.4	22,786	0.01%
2020/04/22	20	36.65	2	36.75	37.20	18	22,804	0.08%
2020/04/21	1	37.55	0	0.00	37.00	1	22,784	0.00%
2020/04/20	24	38.06	5	38.18	38.00	19	22,772	0.08%
2020/04/17	1	38.45	6.2	38.49	38.20	-5.2	23,025	-0.02%
2020/04/16	10	37.70	1	37.80	37.80	9	22,915	0.04%
2020/04/15	38	38.15	1	38.30	38.30	37	22,791	0.16%
2020/04/14	11	37.75	6	37.83	38.00	5	22,766	0.02%
2020/04/13	6	37.57	0	0.00	37.40	6	22,579	0.03%
2020/04/10	23	37.38	23.1	37.65	37.80	-0.1	22,597	0.00%
2020/04/09	0.1	36.30	4	36.20	36.20	-3.9	22,305	-0.02%
2020/04/08	1	35.50	2	35.83	35.75	-1	22,189	0.00%
2020/04/07	0	0.00	2	35.48	35.35	-2	21,984	-0.01%
2020/04/06	2	35.10	3	35.70	35.05	-1	21,787	0.00%
2020/04/01	2	35.40	0	0.00	35.25	2	21,471	0.01%
2020/03/31	4	35.56	8	35.50	35.30	-4	21,392	-0.02%
2020/03/30	5	35.42	5	35.74	35.80	0	21,116	0.00%
2020/03/27	3	35.87	4	35.95	35.80	-1	20,967	0.00%
2020/03/26	1	35.25	2.1	35.20	35.25	-1.1	20,711	-0.01%
2020/03/25	7	35.36	6	35.46	35.30	1	20,728	0.00%
2020/03/24	2	34.83	2	35.13	34.65	0	20,552	0.00%
2020/03/23	3	34.45	3	34.23	34.15	0	20,477	0.00%
2020/03/20	18	35.07	26	35.48	35.10	-8	20,413	-0.04%
2020/03/19	13	33.95	2	33.95	34.00	11	19,997	0.06%
2020/03/18	35	34.98	1	35.00	34.65	34	19,782	0.17%
2020/03/17	80.2	35.01	25	35.05	35.00	55.2	19,559	0.28%
2020/03/16	37	36.01	21	36.06	35.80	16	19,289	0.08%
2020/03/13	74	35.42	21	36.00	37.00	53	18,926	0.28%
2020/03/12	35.2	37.72	5	37.77	37.50	30.2	18,171	0.17%
2020/03/11	11.1	38.91	4	39.00	38.60	7.1	17,595	0.04%
2020/03/10	13	38.99	7	39.02	39.00	6	17,509	0.03%
2020/03/09	45.6	38.70	24	38.65	38.55	21.6	17,666	0.12%
2020/03/06	26	39.55	0	0.00	39.50	26	16,962	0.15%
2020/03/05	16	40.14	6.3	40.15	40.15	9.7	16,604	0.06%
2020/03/04	12	39.81	2	39.78	39.75	10	16,734	0.06%
2020/03/03	7	39.86	0	0.00	39.80	7	16,625	0.04%
2020/03/02	22	39.56	2	39.65	39.50	20	16,401	0.12%
2020/02/27	33	40.16	0	0.00	40.05	33	16,358	0.20%
2020/02/26	5	40.55	10	40.44	40.65	-5	15,944	-0.03%
2020/02/25	2	40.58	0	0.00	40.70	2	15,823	0.01%
2020/02/24	4	40.83	1	40.85	40.85	3	15,822	0.02%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/20	1	41.80	1	41.80	41.60	0	15,756	0.00%
2020/02/19	0	0.00	4	41.50	41.75	-4	15,831	-0.03%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	14	41.38	0	0.00	41.40	14	15,918	0.09%
2020/02/14	2	41.50	0	0.00	41.65	2	15,980	0.01%
2020/02/13	24	41.61	0	0.00	41.60	24	16,248	0.15%
2020/02/12	1	41.80	15	41.88	41.80	-14	16,482	-0.08%
2020/02/11	11	41.60	13	41.60	41.65	-2	16,604	-0.01%
2020/02/10	0	0.00	10	40.70	40.90	-10	17,085	-0.06%
2020/02/07	8	41.09	52	41.00	41.05	-44	18,245	-0.24%
2020/02/06	3	41.25	2	41.50	41.50	1	18,469	0.01%
2020/02/05	7	40.86	1	40.95	40.95	6	18,523	0.03%
2020/02/04	4	40.40	3	40.73	40.70	1	18,629	0.01%
2020/02/03	8.1	39.99	0	0.00	40.20	8.1	18,821	0.04%
2020/01/31	25	40.83	6	40.77	40.65	19	18,706	0.10%
2020/01/30	40	41.06	24	40.92	40.60	16	18,516	0.09%
2020/01/20	18.1	43.08	1	43.10	43.10	17.1	17,715	0.10%
2020/01/17	5.9	43.04	2	42.98	43.10	3.9	17,677	0.02%
2020/01/16	0	0.00	12.1	42.90	42.95	-12.1	17,637	-0.07%
2020/01/15	0	0.00	6	42.83	42.90	-6	17,693	-0.03%
2020/01/14	2	43.00	11	43.00	42.85	-9	17,768	-0.05%
2020/01/13	4	42.73	26.1	42.69	42.85	-22.1	17,602	-0.13%
2020/01/10	2	42.03	1	42.05	42.05	1	17,528	0.01%
2020/01/09	1	41.90	1	42.00	42.00	0	17,525	0.00%
2020/01/08	6	41.82	1	41.85	41.80	5	17,684	0.03%
2020/01/07	3	42.23	2	42.30	42.20	1	17,626	0.01%
2020/01/06	1	42.30	25	42.43	42.25	-24	17,702	-0.14%
2020/01/03	3	42.80	11	42.78	42.80	-8	17,577	-0.05%
2020/01/02	5	42.65	0	0.00	42.55	5	17,567	0.03%
2019/12/31	4	42.59	0	0.00	42.55	4	17,551	0.02%
2019/12/30	0.2	42.70	3	42.65	42.70	-2.8	17,595	-0.02%
2019/12/26	3	42.62	3.2	42.62	42.65	-0.2	17,649	0.00%
2019/12/25	1	42.65	3	42.60	42.60	-2	17,752	-0.01%
2019/12/24	1	42.65	1	42.65	42.65	0	17,858	0.00%
2019/12/23	1.2	42.68	62.1	42.77	42.80	-60.9	17,963	-0.34%
2019/12/20	1	42.80	6	42.74	42.80	-5	17,985	-0.03%
2019/12/19	3	42.68	2	42.90	42.70	1	17,911	0.01%
2019/12/18	0	0.00	2.8	42.88	43.00	-2.8	17,810	-0.02%
2019/12/17	3.1	42.72	2	42.75	42.95	1.1	17,822	0.01%
2019/12/16	10	43.00	8.3	42.92	42.90	1.7	17,741	0.01%
2019/12/13	84	42.91	17.7	42.87	42.90	66.3	17,562	0.38%
2019/12/12	3.1	42.55	9	42.48	42.45	-5.9	17,156	-0.03%
2019/12/11	54	42.34	20	42.21	42.40	34	16,948	0.20%
2019/12/10	19	41.42	4.1	41.58	41.70	14.9	16,686	0.09%
2019/12/09	10	41.30	10	41.25	41.30	0	16,725	0.00%
2019/12/06	0	0.00	1	41.25	41.25	-1	16,803	-0.01%
2019/12/05	12	41.47	2	41.50	41.50	10	16,719	0.06%
2019/12/04	13.1	41.28	21	41.30	41.30	-7.9	16,638	-0.05%
2019/12/03	1	41.75	42	41.80	41.75	-41	16,293	-0.25%
2019/12/02	1	41.60	3	41.70	41.65	-2	16,325	-0.01%
2019/11/29	15	41.88	27	41.90	41.70	-12	16,305	-0.07%
2019/11/28	5	42.30	5	42.45	42.35	0	16,108	0.00%
2019/11/27	3	42.17	10	42.25	42.30	-7	16,237	-0.04%
2019/11/26	7	42.33	1	42.40	42.00	6	16,257	0.04%
2019/11/25	23	42.52	4.2	42.51	42.50	18.8	15,681	0.12%
2019/11/22	2	42.00	1	42.40	42.40	1	15,745	0.01%
2019/11/21	1.3	42.02	1	42.00	42.05	0.3	15,785	0.00%
2019/11/20	5	42.34	18	42.35	42.30	-13	15,725	-0.08%
2019/11/19	0	0.00	7.5	42.68	42.70	-7.5	15,676	-0.05%
2019/11/18	0	0.00	2	42.73	42.75	-2	15,622	-0.01%
2019/11/15	19	42.46	1	42.55	42.55	18	15,615	0.12%
2019/11/14	2	42.20	25	42.21	42.15	-23	15,650	-0.15%
2019/11/13	6	42.35	1	42.40	42.35	5	16,314	0.03%
2019/11/12	19	42.90	9	42.80	42.80	10	16,422	0.06%
2019/11/11	15	42.32	18	42.53	42.25	-3	16,218	-0.02%
2019/11/08	10	42.68	3	42.77	42.70	7	16,126	0.04%
2019/11/07	16	43.18	6	43.22	42.90	10	15,987	0.06%
2019/11/06	29	42.51	62.6	42.70	43.00	-33.6	15,346	-0.22%
2019/11/05	80	41.28	37.4	41.31	41.45	42.6	14,376	0.30%
2019/11/04	2	40.58	4.8	40.75	40.95	-2.8	14,252	-0.02%
2019/11/01	21	40.26	19	40.25	40.10	2	14,271	0.01%
2019/10/31	24	40.61	10	40.75	40.30	14	14,303	0.10%
2019/10/30	5	40.85	0	0.00	40.85	5	14,093	0.04%
2019/10/29	1	41.15	3	41.12	41.15	-2	14,014	-0.01%
2019/10/28	20.1	41.10	3	41.20	41.00	17.1	13,915	0.12%
2019/10/25	10.1	41.20	9	41.19	41.00	1.1	13,828	0.01%
2019/10/24	3	41.00	0	41.15	41.15	3	13,751	0.02%
2019/10/23	12.1	41.07	0	0.00	40.95	12.1	13,685	0.09%
2019/10/22	0	0.00	2.1	41.42	41.50	-2.1	13,627	-0.02%
2019/10/21	0	0.00	3	41.20	41.30	-3	13,518	-0.02%
2019/10/18	4	41.15	1	41.30	41.30	3	13,581	0.02%
2019/10/17	1	40.85	0.1	41.25	41.30	0.9	13,439	0.01%
2019/10/16	5	41.00	4.2	41.11	41.10	0.9	13,435	0.01%
2019/10/15	3	40.65	0.1	40.60	40.55	2.9	13,414	0.02%
2019/10/14	2	40.75	1	40.75	40.65	1	13,459	0.01%
2019/10/09	0	0.00	25.2	40.50	40.55	-25.2	13,440	-0.19%
2019/10/08	25	40.75	2.4	40.51	40.50	22.6	13,540	0.17%
2019/10/07	43	40.60	44	40.35	40.40	-1	13,502	-0.01%
2019/10/04	8.2	40.53	1	40.55	40.60	7.2	13,625	0.05%
2019/10/03	11	40.37	0	0.00	40.30	11	13,615	0.08%
2019/10/02	11	41.08	0.1	40.95	40.90	10.9	13,633	0.08%
2019/10/01	0	0.00	18	41.28	41.25	-18	13,634	-0.13%
2019/09/27	12	40.90	45	40.92	40.90	-33	13,616	-0.24%
2019/09/26	3	41.20	4	41.40	41.20	-1	13,673	-0.01%
2019/09/25	1	41.50	5	41.39	41.45	-4	13,724	-0.03%
2019/09/24	0	0.00	5	41.41	41.60	-5	14,042	-0.04%
2019/09/23	3	41.27	3	41.45	41.15	0	14,358	0.00%
2019/09/20	1	41.70	2	41.75	41.55	-1	14,704	-0.01%
2019/09/19	0.1	41.85	2	41.85	41.85	-1.9	14,570	-0.01%
2019/09/18	0	0.00	1	41.75	41.75	-1	14,537	-0.01%
2019/09/17	5	41.55	3	41.55	41.65	2	14,537	0.01%
2019/09/16	2	41.50	1.8	41.55	41.55	0.2	14,558	0.00%
2019/09/12	2	41.53	1	41.60	41.50	1	14,586	0.01%
2019/09/11	2	41.40	3	41.28	41.40	-1	14,658	-0.01%
2019/09/10	1	41.30	12	41.28	41.40	-11	14,594	-0.08%
2019/09/09	2	40.65	2.1	40.97	40.95	-0.1	14,497	0.00%
2019/09/06	4	40.63	13	40.61	40.80	-9	14,462	-0.06%
2019/09/05	53.1	40.17	2	40.48	40.50	51.1	14,418	0.35%
2019/09/04	0	0.00	42	39.71	39.95	-42	14,295	-0.29%
2019/09/03	40	40.10	9	40.09	39.80	31	14,539	0.21%
2019/09/02	20	39.95	0	0.00	39.95	20	14,675	0.14%
2019/08/30	16	39.74	10	39.78	40.15	6	14,765	0.04%
2019/08/29	11	39.55	11.5	39.58	39.50	-0.5	14,673	0.00%
2019/08/28	0	0.00	10.6	39.88	39.95	-10.6	14,763	-0.07%
2019/08/27	7	39.75	1	39.80	39.75	6	14,766	0.04%
2019/08/26	6	39.34	0	0.00	39.50	6	14,823	0.04%
2019/08/23	2	39.83	44	39.78	39.85	-42	14,870	-0.28%
2019/08/22	3	39.48	23	39.50	39.45	-20	14,954	-0.13%
2019/08/21	12	39.61	0	0.00	39.50	12	16,263	0.07%
2019/08/20	4	39.70	0	0.00	39.70	4	16,260	0.02%
2019/08/19	7	39.93	1.5	40.03	40.00	5.5	16,339	0.03%
2019/08/16	17.2	39.25	37	39.04	39.55	-19.8	16,312	-0.12%
2019/08/15	30	39.40	0	0.00	39.35	30	15,763	0.19%
2019/08/14	7.1	39.87	1	39.95	39.75	6.1	15,935	0.04%
2019/08/13	18	39.86	6	39.90	39.80	12	16,024	0.07%
2019/08/12	39	40.09	0	0.00	40.00	39	16,218	0.24%
2019/08/08	3	39.97	0	0.00	39.95	3	16,545	0.02%
2019/08/07	13.1	39.79	7	39.75	39.80	6.1	16,841	0.04%
2019/08/06	8	39.79	1	40.00	39.90	7	17,733	0.04%
2019/08/05	14	39.98	0	0.00	39.95	14	18,089	0.08%
2019/08/02	29	40.06	1	40.15	40.10	28	18,151	0.15%
2019/08/01	18	40.50	0	0.00	40.50	18	18,301	0.10%
2019/07/31	7	40.99	0	0.00	40.80	7	18,319	0.04%
2019/07/30	7	41.11	11	41.18	41.10	-4	18,294	-0.02%
2019/07/29	9	41.19	2	41.23	41.20	7	18,573	0.04%
2019/07/26	0	0.00	1	41.15	41.15	-1	18,848	-0.01%
2019/07/25	3	41.20	0	0.00	41.20	3	19,265	0.02%
2019/07/24	3	41.15	0	0.00	41.15	3	19,348	0.02%
2019/07/23	2	41.25	0	0.00	41.20	2	19,390	0.01%
2019/07/22	1	41.10	1	41.40	41.40	0	19,369	0.00%
2019/07/19	12	41.18	0.1	41.25	41.05	11.9	19,374	0.06%
2019/07/18	4	41.13	0	0.00	41.10	4	19,312	0.02%
2019/07/17	3	41.37	0	0.00	41.30	3	19,217	0.02%
2019/07/16	1	41.50	0	0.00	41.55	1	18,975	0.01%
2019/07/15	4.1	41.64	3	41.65	41.65	1.1	18,852	0.01%
2019/07/12	10	41.67	0	0.00	41.60	10	18,882	0.05%
2019/07/11	2	42.00	2	41.98	41.95	0	18,952	0.00%
2019/07/10	6	42.17	1	42.05	42.20	5	19,114	0.03%
2019/07/09	0	0.00	4	42.05	41.85	-4	19,150	-0.02%
2019/07/08	9	41.92	0	0.00	41.95	9	19,251	0.05%
2019/07/05	3	42.47	4	42.41	42.35	-1	19,420	-0.01%
2019/07/04	1	42.50	3	42.48	42.50	-2	19,631	-0.01%
2019/07/03	0	0.00	22.5	42.39	42.25	-22.5	19,901	-0.11%
2019/07/02	0	0.00	2	42.68	42.65	-2	20,241	-0.01%
2019/07/01	0	0.00	20	42.29	42.70	-20	20,202	-0.10%
2019/06/28	24	43.22	4.2	43.10	43.00	19.8	19,887	0.10%
2019/06/27	0	0.00	14	43.18	43.20	-14	19,625	-0.07%
2019/06/26	0	0.00	2	42.78	42.75	-2	19,534	-0.01%
2019/06/25	1	42.65	2	42.70	42.60	-1	19,924	-0.01%
2019/06/24	0	0.00	1.4	42.55	42.55	-1.4	20,254	-0.01%
2019/06/21	2.1	42.37	17	42.43	42.30	-14.9	20,370	-0.07%
2019/06/20	0	0.00	4	42.48	42.55	-4	20,422	-0.02%
2019/06/19	2	42.40	6	42.36	42.55	-4	20,644	-0.02%
2019/06/18	1	42.15	3	42.03	42.20	-2	20,557	-0.01%
2019/06/17	2	41.78	1	41.75	41.65	1	20,707	0.00%
2019/06/14	13	41.39	1	41.45	41.30	12	21,035	0.06%
2019/06/13	5	41.52	0.5	41.70	41.65	4.5	21,109	0.02%
2019/06/12	4	41.83	2	41.85	41.90	2	21,261	0.01%
2019/06/11	3	41.98	9	41.92	42.10	-6	21,226	-0.03%
2019/06/10	6	41.25	1	41.25	41.35	5	20,962	0.02%
2019/06/06	6	40.76	1	40.75	40.75	5	20,938	0.02%
2019/06/05	15	41.29	0	0.00	41.10	15	20,946	0.07%
2019/06/04	3	41.43	7	41.45	41.45	-4	20,924	-0.02%
2019/06/03	2	40.85	1	40.60	41.05	1	20,926	0.00%
2019/05/31	1	40.70	4	40.99	40.80	-3	20,935	-0.01%
2019/05/30	23	40.48	11	40.50	40.50	12	20,823	0.06%
2019/05/29	9	40.36	0	0.00	40.30	9	21,156	0.04%
2019/05/28	5	40.71	1	40.75	40.35	4	21,292	0.02%
2019/05/27	16	40.81	2	40.75	40.75	14	20,084	0.07%
2019/05/24	10	40.71	4	41.05	40.60	6	20,117	0.03%
2019/05/23	9	40.86	4	40.88	41.00	5	20,017	0.02%
2019/05/22	16	41.01	18	41.11	41.15	-2	20,047	-0.01%
2019/05/21	10	41.04	8	40.99	41.50	2	20,045	0.01%
2019/05/20	40	40.26	25	40.34	40.20	15	19,732	0.08%
2019/05/17	21	40.03	8	40.27	40.00	13	19,779	0.07%
2019/05/16	33	40.28	11	40.31	40.00	22	19,523	0.11%
2019/05/15	15	41.11	31	40.90	40.95	-16	19,277	-0.08%
2019/05/14	47	40.51	8	40.43	40.45	39	19,168	0.20%
2019/05/13	48	42.15	0	0.00	41.95	48	18,279	0.26%
2019/05/10	8	43.41	3	43.38	43.20	5	17,969	0.03%
2019/05/09	14.1	43.72	3	43.53	43.50	11.1	18,064	0.06%
2019/05/08	27	44.05	7	44.06	44.05	20	17,820	0.11%
2019/05/07	5	44.40	46	44.45	44.35	-41	17,976	-0.23%
2019/05/06	26	44.45	2	44.50	44.50	24	18,096	0.13%
2019/05/03	12	45.54	5.1	45.51	45.45	6.9	17,979	0.04%
2019/05/02	22	45.24	20	45.35	45.65	2	17,838	0.01%
2019/04/30	5	44.70	7	44.56	44.70	-2	17,602	-0.01%
2019/04/29	12	44.60	0	0.00	44.60	12	17,665	0.07%
2019/04/26	0	0.00	4	44.41	44.50	-4	17,852	-0.02%
2019/04/25	1	44.55	2	44.45	44.35	-1	18,088	-0.01%
2019/04/24	0	0.00	25	44.45	44.30	-25	18,414	-0.14%
2019/04/22	1	44.45	5	44.42	44.35	-4	19,135	-0.02%
2019/04/19	2	44.38	4	44.44	44.35	-2	19,298	-0.01%
2019/04/18	10	44.08	1	44.00	44.20	9	19,368	0.05%
2019/04/17	6	44.10	0	0.00	44.10	6	19,526	0.03%
2019/04/16	61.6	44.09	6	44.05	44.10	55.6	19,348	0.29%
2019/04/15	24	44.20	0	0.00	44.15	24	19,302	0.12%
2019/04/12	4	44.18	2	44.20	44.10	2	19,307	0.01%
2019/04/11	65	44.49	45	44.16	44.15	20	19,349	0.10%
2019/04/10	25.1	44.29	48	44.15	44.20	-22.9	19,157	-0.12%
2019/04/09	26	44.30	2	44.30	44.30	24	18,921	0.13%
2019/04/08	12.1	44.34	2	44.30	44.30	10.1	18,599	0.05%
2019/04/03	5	44.90	0	0.00	44.80	5	18,081	0.03%
2019/04/02	2	44.88	2	44.85	44.80	0	18,020	0.00%
2019/04/01	57	44.97	9	44.96	44.50	48	18,047	0.27%
2019/03/29	5	44.48	4	44.58	44.95	1	17,832	0.01%
2019/03/28	20.2	44.05	0	0.00	44.00	20.2	17,709	0.11%
2019/03/27	22	44.59	1.2	44.73	44.50	20.9	17,366	0.12%
2019/03/26	6	45.32	46	45.25	45.25	-40	17,108	-0.23%
2019/03/25	5	45.36	8	45.45	45.40	-3	17,067	-0.02%
2019/03/22	5	46.21	17	46.14	46.20	-12	16,893	-0.07%
2019/03/21	1	46.70	2	46.55	46.75	-1	16,784	-0.01%
2019/03/20	2	46.70	9.1	46.87	46.95	-7.1	16,780	-0.04%
2019/03/19	7	46.60	48	46.48	46.65	-41	16,896	-0.24%
2019/03/18	7	45.70	7	45.69	45.80	0	16,574	0.00%
2019/03/15	8	45.26	5	45.39	45.45	3	16,518	0.02%
2019/03/14	155.3	45.23	5.5	45.15	45.10	149.8	16,273	0.92%	大買/鉅額交易
2019/03/13	6	45.07	1	45.15	45.15	5	16,385	0.03%
2019/03/12	0.2	45.00	16.1	45.02	45.00	-15.9	16,479	-0.10%
2019/03/11	51	44.50	1	44.50	44.40	50	16,510	0.30%
2019/03/08	2	44.48	3	44.48	44.45	-1	16,503	-0.01%
2019/03/07	3	44.72	5	44.75	44.65	-2	16,730	-0.01%
2019/03/06	4	44.95	0.9	45.00	44.95	3.1	16,792	0.02%
2019/03/05	3	44.80	48	44.70	44.60	-45	17,051	-0.26%
2019/03/04	4	44.01	6	44.61	44.90	-2	17,057	-0.01%
2019/02/27	20	45.29	9	45.28	45.30	11	16,897	0.07%
2019/02/26	6	45.50	0	0.00	45.50	6	16,689	0.04%
2019/02/25	0	0.00	18	45.47	45.55	-18	16,530	-0.11%
2019/02/22	11	45.20	1.2	45.21	45.40	9.8	16,537	0.06%
2019/02/21	17	45.22	6	45.16	45.40	11	16,449	0.07%
2019/02/20	16	44.98	3.3	45.11	45.15	12.7	16,347	0.08%
2019/02/19	3	44.57	1	44.65	44.60	2	16,200	0.01%
2019/02/18	9	44.52	3.1	44.55	44.40	5.9	16,200	0.04%
2019/02/15	26	44.46	1	44.35	44.20	25	15,981	0.16%
2019/02/14	8	44.40	0	0.00	44.55	8	15,903	0.05%
2019/02/13	6	44.20	6	44.20	44.30	0	15,657	0.00%
2019/02/12	16	43.91	9	43.93	43.90	7	15,578	0.04%
2019/02/11	13	43.71	2	43.90	43.55	11	15,524	0.07%
2019/01/30	18	43.67	0	0.00	43.60	18	15,374	0.12%
2019/01/29	11	43.80	0	0.00	43.90	11	15,060	0.07%
2019/01/28	11.1	43.51	0	0.00	43.80	11.1	14,887	0.07%
2019/01/25	47	43.64	0	0.00	43.50	47	14,644	0.32%
2019/01/24	12	43.59	10	43.58	43.55	2	14,477	0.01%
2019/01/23	11	43.80	0	0.00	43.75	11	14,456	0.08%
2019/01/22	4	43.93	0	0.00	44.20	4	14,399	0.03%
2019/01/21	13	43.91	4	43.95	43.80	9	14,376	0.06%
2019/01/18	9	43.49	0	0.00	43.50	9	14,615	0.06%
2019/01/17	9	43.76	0	0.00	43.80	9	14,497	0.06%
2019/01/16	12	43.49	1	43.75	43.60	11	14,322	0.08%
2019/01/15	46	44.00	20	43.85	43.75	26	14,030	0.19%
2019/01/14	31	44.82	1	44.45	44.40	30	13,493	0.22%
2019/01/11	3	45.58	3	45.80	45.55	0	13,412	0.00%
2019/01/10	5	45.90	0	0.00	45.85	5	13,374	0.04%
2019/01/09	0	0.00	5	45.84	45.95	-5	13,385	-0.04%
2019/01/08	3.5	45.32	14	45.20	45.15	-10.5	13,203	-0.08%
2019/01/07	0	0.00	3	45.28	45.20	-3	13,425	-0.02%
2019/01/04	12	44.73	1	44.45	44.55	11	13,467	0.08%
2019/01/03	8	45.28	1	45.30	45.15	7	13,852	0.05%
2019/01/02	2	46.18	0	0.00	45.90	2	13,837	0.01%
2018/12/28	0.1	47.00	2	46.73	47.00	-1.9	13,810	-0.01%
2018/12/27	0	0.00	6	46.43	46.70	-6	14,054	-0.04%
2018/12/26	1	46.05	23	46.09	46.00	-22	14,215	-0.15%
2018/12/25	5	46.00	1	46.00	46.00	4	14,341	0.03%
2018/12/24	5	46.36	0	0.00	46.50	5	14,365	0.03%
2018/12/21	3	46.90	0	0.00	46.95	3	14,474	0.02%
2018/12/20	1	47.05	1	47.65	47.00	0	14,426	0.00%
2018/12/19	2	46.98	1	47.10	47.25	1	14,318	0.01%
2018/12/18	0	0.00	6.1	47.49	47.20	-6.1	14,270	-0.04%
2018/12/17	2	47.70	2	47.80	47.70	0	14,372	0.00%
2018/12/14	3	47.70	0	0.00	47.55	3	14,530	0.02%
2018/12/13	2	48.05	0	0.00	48.25	2	14,376	0.01%
2018/12/12	9	47.41	20	47.45	47.50	-11	14,310	-0.08%
2018/12/11	5.1	47.60	0	0.00	47.60	5.1	13,953	0.04%
2018/12/10	1	47.50	0	0.00	47.60	1	13,959	0.01%
2018/12/07	3	48.15	0	0.00	48.15	3	13,964	0.02%
2018/12/06	4	48.03	5	48.05	48.25	-1	14,017	-0.01%
2018/12/05	3	48.33	0	0.00	48.40	3	14,099	0.02%
2018/12/04	6	48.63	5	48.70	48.95	1	14,067	0.01%
2018/12/03	21	49.05	0	0.00	49.10	21	13,952	0.15%
2018/11/29	26	48.75	0	0.00	48.55	26	13,686	0.19%
2018/11/28	6	48.74	0	0.00	48.80	6	13,485	0.04%
2018/11/26	1	49.55	0	0.00	49.55	1	13,145	0.01%
2018/11/19	0.1	50.70	1	51.00	51.00	-0.9	12,871	-0.01%
2018/11/15	4	50.65	1	50.80	50.80	3	12,870	0.02%
2018/11/14	1	50.40	1	50.40	50.40	0	12,904	0.00%
2018/11/13	10	49.80	55	49.52	50.20	-45	13,066	-0.34%
2018/11/09	0	0.00	11	50.52	51.00	-11	13,173	-0.08%
2018/11/08	10	50.90	3	50.83	50.90	7	13,006	0.05%
2018/11/07	0	0.00	11	50.10	50.10	-11	12,859	-0.09%
2018/11/06	0	0.00	2	49.45	49.40	-2	12,829	-0.02%
2018/11/05	3	48.97	7	49.00	49.60	-4	12,791	-0.03%
2018/11/02	1	49.10	4	48.88	49.50	-3	12,818	-0.02%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	0	0.00	2	48.85	49.00	-2	12,645	-0.02%
2018/10/30	1	48.11	2	48.00	48.35	-1	12,477	-0.01%
2018/10/29	2	47.38	10	47.15	47.50	-8	12,456	-0.06%
2018/10/26	1	47.55	0	0.00	47.40	1	12,309	0.01%
2018/10/25	58.3	48.71	0	0.00	48.70	58.3	11,924	0.49%
2018/10/24	5	49.12	46	49.05	49.75	-41	11,850	-0.35%
2018/10/23	6	49.53	0	0.00	49.30	6	11,784	0.05%
2018/10/22	5	50.20	0	0.00	50.30	5	11,644	0.04%
2018/10/19	0.1	50.20	2	50.20	50.30	-1.9	11,770	-0.02%
2018/10/18	3	49.90	1	49.80	50.00	2	11,657	0.02%
2018/10/17	4	50.13	0	0.00	50.00	4	11,627	0.03%
2018/10/16	3.1	50.01	0	0.00	50.40	3.1	11,549	0.03%
2018/10/15	11	49.90	1	49.95	50.00	10	11,464	0.09%
2018/10/12	6	49.81	5	50.44	50.60	1	11,252	0.01%
2018/10/11	17	50.49	1	50.10	50.10	16	11,086	0.14%
2018/10/09	0	0.00	1	52.80	52.40	-1	10,544	-0.01%
2018/10/08	1	51.10	0	0.00	51.90	1	10,391	0.01%
2018/10/05	0	0.00	12	51.48	51.20	-12	10,408	-0.12%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.70	11	52.33	52.30	-10	10,269	-0.10%
2018/10/01	0	0.00	6	52.90	52.90	-6	10,328	-0.06%
2018/09/28	6	52.50	2	52.70	52.50	4	10,506	0.04%
2018/09/27	0	0.00	3	52.90	52.80	-3	10,592	-0.03%
2018/09/26	3	52.40	8	53.00	53.00	-5	10,649	-0.05%
2018/09/25	2	52.90	5	53.02	52.80	-3	10,913	-0.03%
2018/09/21	0	0.00	23	52.61	52.90	-23	10,960	-0.21%
2018/09/20	0	0.00	2	52.10	52.20	-2	10,889	-0.02%
2018/09/19	0.1	51.30	1	51.50	51.40	-0.9	10,842	-0.01%
2018/09/14	0	0.00	10	51.20	51.20	-10	11,480	-0.09%
2018/09/13	18	50.63	0.4	50.60	50.50	17.6	11,666	0.15%
2018/09/12	8	50.58	0	0.00	50.50	8	11,881	0.07%
2018/09/11	8	50.49	0	0.00	50.50	8	12,101	0.07%
2018/09/04	0.2	52.20	0.1	52.20	52.20	0.2	13,047	0.00%
2018/08/31	1	52.10	4	52.00	52.60	-3	13,234	-0.02%
2018/08/29	2	52.50	2.1	52.40	52.60	-0.1	13,436	0.00%
2018/08/28	1	52.80	11	52.89	52.70	-10	13,479	-0.07%
2018/08/20	1	51.80	2.6	51.42	51.30	-1.6	14,242	-0.01%
2018/08/16	0	0.00	10	51.30	51.50	-10	14,206	-0.07%
2018/08/15	1	52.00	5	52.00	51.90	-4	14,205	-0.03%
2018/08/13	2	52.10	1	52.10	52.00	1	14,288	0.01%
2018/08/10	2	52.80	0	0.00	53.00	2	14,353	0.01%
2018/08/09	1.1	52.97	0	0.00	52.70	1.1	14,473	0.01%
2018/08/08	0	0.00	5	53.04	53.00	-5	14,644	-0.03%
2018/08/07	0	0.00	2	52.90	52.50	-2	14,831	-0.01%
2018/08/06	2	52.80	1	53.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	13	52.70	52.80	-13	15,364	-0.08%
2018/08/01	5	52.30	0	0.00	52.50	5	15,569	0.03%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	0	0.00	1	51.70	52.10	-1	15,861	-0.01%
2018/07/25	0	0.00	1	52.00	52.10	-1	15,854	-0.01%
2018/07/24	5	52.00	1.5	52.03	52.10	3.5	15,828	0.02%
2018/07/20	0	0.00	0.8	52.30	52.30	-0.8	16,199	0.00%
2018/07/18	0.3	52.60	1	52.80	52.70	-0.7	16,494	0.00%
2018/07/17	0.1	52.20	0	0.00	52.20	0.1	16,502	0.00%
2018/07/16	2	51.95	0	0.00	52.00	2	16,561	0.01%
2018/07/12	0	0.00	1	51.60	52.10	-1	16,800	-0.01%
2018/07/11	6	50.90	0	0.00	51.20	6	16,811	0.04%
2018/07/10	1	51.60	0	0.00	51.80	1	16,672	0.01%
2018/07/09	11	51.58	0	0.00	51.70	11	16,654	0.07%
2018/07/06	22	50.89	0	0.00	51.00	22	16,592	0.13%
2018/07/05	5	51.24	0	0.00	51.40	5	16,507	0.03%
2018/07/04	2	51.95	5	52.00	51.90	-3	16,616	-0.02%
2018/07/03	5	53.06	1.3	52.55	52.10	3.7	16,535	0.02%
2018/07/02	1	53.70	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	28.1	53.28	53.80	-28.1	16,159	-0.17%
2018/06/28	2	52.90	0	0.00	53.00	2	15,945	0.01%
2018/06/27	0.4	52.80	0.2	52.80	52.80	0.2	15,878	0.00%
2018/06/26	2	53.10	0	0.00	53.00	2	15,760	0.01%
2018/06/25	2	55.75	2	55.70	55.60	0	15,534	0.00%
2018/06/22	0	0.00	6	55.92	56.00	-6	15,240	-0.04%
2018/06/21	0	0.00	15	56.11	55.90	-15	15,020	-0.10%
2018/06/20	0	0.00	0.2	55.30	55.50	-0.2	14,998	0.00%
2018/06/15	1	55.30	0	0.00	55.30	1	14,466	0.01%
2018/06/14	1	54.50	2.3	55.11	54.50	-1.3	14,169	-0.01%
2018/06/13	1	55.70	3.3	55.48	55.50	-2.3	13,920	-0.02%
2018/06/12	0	0.00	8	55.39	55.10	-8	14,001	-0.06%
2018/06/11	4	54.70	0	0.00	55.40	4	13,851	0.03%
2018/06/08	10	55.06	0	0.00	55.00	10	13,857	0.07%
2018/06/07	0	0.00	11	55.06	55.00	-11	13,947	-0.08%
2018/06/06	0	0.00	9.3	54.80	54.90	-9.3	14,092	-0.07%
2018/06/05	0	54.00	0	0.00	54.30	0	14,065	0.00%
2018/06/04	2	53.95	0	0.00	54.00	2	14,053	0.01%
2018/06/01	0.1	53.40	0	0.00	53.50	0.1	14,024	0.00%
2018/05/31	0	0.00	21	53.40	53.60	-21	13,998	-0.15%
2018/05/30	6	52.87	10	53.10	52.90	-4	13,666	-0.03%
2018/05/29	0.3	53.90	1	54.20	54.10	-0.7	13,502	-0.01%
2018/05/28	2	53.90	0	0.00	54.10	2	13,620	0.01%
2018/05/24	2	54.00	0	0.00	54.20	2	13,715	0.01%
2018/05/23	5	54.22	3.5	54.60	54.00	1.5	13,761	0.01%
2018/05/21	0	0.00	2	55.00	55.00	-2	14,054	-0.01%
2018/05/18	20	54.90	3	54.90	54.40	17	14,155	0.12%
2018/05/17	1	55.00	4	54.95	54.90	-3	14,267	-0.02%
2018/05/16	1	54.80	1.7	54.78	54.90	-0.7	14,261	0.00%
2018/05/15	2	54.40	0	0.00	54.00	2	14,402	0.01%
2018/05/14	1	54.80	17	54.95	55.00	-16	14,737	-0.11%
2018/05/11	1	54.00	19.1	54.50	54.60	-18.1	14,736	-0.12%
2018/05/10	2.1	53.20	1.2	53.22	53.30	0.9	14,429	0.01%
2018/05/09	1	53.60	0	0.00	53.60	1	14,315	0.01%
2018/05/08	0	0.00	5	53.44	53.50	-5	14,373	-0.03%
2018/05/07	2	52.85	5	53.10	53.00	-3	14,283	-0.02%
2018/05/04	2	52.80	0	0.00	52.80	2	14,309	0.01%
2018/05/03	0	0.00	1	53.30	52.90	-1	14,504	-0.01%
2018/05/02	2	53.20	1	53.50	53.50	1	14,600	0.01%
2018/04/30	6	53.50	0.4	53.40	53.50	5.6	14,691	0.04%
2018/04/27	2	53.45	3	53.40	53.50	-1	14,774	-0.01%
2018/04/26	0	0.00	1	52.50	52.80	-1	14,749	-0.01%
2018/04/24	0	0.00	1	52.60	52.50	-1	14,412	-0.01%
2018/04/20	5	52.34	0	0.00	52.50	5	14,625	0.03%
2018/04/18	1.1	51.73	0	0.00	52.00	1.1	14,751	0.01%
2018/04/17	52	51.80	4	51.80	51.60	48	14,773	0.32%
2018/04/10	0	0.00	3.1	53.48	53.00	-3.1	15,594	-0.02%
2018/04/09	0	0.00	5	52.60	53.00	-5	15,704	-0.03%
2018/03/31	0	0.00	1	52.50	52.50	-1	15,982	-0.01%
2018/03/30	0	0.00	1	52.30	51.90	-1	16,053	-0.01%
2018/03/29	12	51.98	0	0.00	51.80	12	16,036	0.07%
2018/03/28	0	0.00	0.9	52.50	52.50	-0.9	15,956	-0.01%
2018/03/27	2	53.30	0	0.00	53.30	2	16,044	0.01%
2018/03/26	0	0.00	1	52.50	52.80	-1	16,064	-0.01%
2018/03/23	12	52.46	6	52.73	52.20	6	16,204	0.04%
2018/03/22	1	54.10	0	0.00	53.40	1	16,228	0.01%
2018/03/21	0	0.00	0.7	53.20	53.40	-0.7	16,072	0.00%
2018/03/20	6	53.37	0	0.00	53.20	6	16,284	0.04%
2018/03/16	2	53.20	1	53.10	53.40	1	16,593	0.01%
2018/03/13	2	53.90	4	54.28	53.90	-2	16,660	-0.01%
2018/03/12	1	54.40	30	54.45	54.50	-29	16,673	-0.17%
2018/03/09	19	52.27	0	0.00	52.00	19	16,714	0.11%
2018/03/08	2	52.50	0	0.00	52.40	2	17,459	0.01%
2018/03/07	1	52.70	0	0.00	52.50	1	17,930	0.01%
2018/03/06	5	52.92	0.1	52.80	52.80	4.9	18,836	0.03%
2018/03/05	7.1	52.63	0	0.00	52.60	7.1	19,210	0.04%
2018/03/02	4	53.10	8	53.45	53.30	-4	19,274	-0.02%
2018/03/01	0	0.00	10.2	54.10	53.90	-10.2	19,367	-0.05%
2018/02/27	0	0.00	13	54.58	54.50	-13	19,397	-0.07%
2018/02/26	0.2	54.20	2	54.80	54.30	-1.8	19,415	-0.01%
2018/02/23	8	54.34	3	54.70	54.70	5	19,762	0.03%
2018/02/21	0	0.00	2	54.00	54.00	-2	21,958	-0.01%
2018/02/12	10	53.70	8	53.59	53.00	2	22,058	0.01%
2018/02/09	8	52.69	17	52.74	52.80	-9	21,999	-0.04%
2018/02/08	14	52.99	2	53.25	53.30	12	21,798	0.06%
2018/02/07	1	52.40	1	52.50	52.70	0	21,929	0.00%
2018/02/06	7	50.77	20	50.60	50.80	-13	21,788	-0.06%
2018/02/05	1	54.00	1	53.80	54.10	0	21,376	0.00%
2018/02/02	1	54.60	0	0.00	54.70	1	21,222	0.00%
2018/01/31	1	54.50	101	54.10	54.60	-100	21,223	-0.47%	大賣/
2018/01/30	101.2	54.60	2.6	54.71	54.40	98.6	21,082	0.47%	大買/
2018/01/29	0	0.00	100	55.00	55.20	-100	21,006	-0.48%
2018/01/26	100	54.60	0	0.00	54.70	100	20,866	0.48%
2018/01/25	4	55.90	20	55.60	55.60	-16	20,658	-0.08%
2018/01/24	2	55.20	5	55.40	55.70	-3	20,570	-0.01%
2018/01/23	0	0.00	210	56.00	56.00	-210	20,526	-1.02%	大賣/鉅額交易
2018/01/22	2	55.40	1	55.70	55.60	1	20,628	0.00%
2018/01/19	3	55.70	0	0.00	56.00	3	20,908	0.01%
2018/01/18	4	56.00	5.9	55.85	55.90	-1.9	20,836	-0.01%
2018/01/17	5	56.10	4	56.08	56.30	1	20,787	0.00%
2018/01/16	6	56.45	0.2	56.40	56.60	5.9	20,659	0.03%
2018/01/15	0	0.00	7.3	56.32	56.50	-7.3	20,518	-0.04%
2018/01/12	5	55.70	1.2	55.56	55.60	3.8	20,278	0.02%
2018/01/11	2	55.40	0	0.00	55.40	2	20,202	0.01%
2018/01/10	4	56.13	7	56.26	55.60	-3	20,285	-0.01%
2018/01/09	2	55.35	0	0.00	55.80	2	20,010	0.01%
2018/01/08	5	55.36	19.1	55.51	55.70	-14.1	20,036	-0.07%
2018/01/05	0	0.00	2	55.40	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	5.8	55.15	55.40	-5.8	19,585	-0.03%
2018/01/03	2	54.70	10	55.08	55.20	-8	19,635	-0.04%
2018/01/02	0	0.00	13.1	53.87	54.20	-13.1	19,235	-0.07%