國泰金 (2882)-元大-大里券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.6
漲跌
▲2.3
漲幅
+4.24%
成交量
77,843張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間: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－元大-大里券商分點個股進出

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

元大-大里券商分點個股進出
元大-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	51.1	55.89	72.8	56.49	56.60	-21.7	28,227	-0.08%
2024/05/14	4	54.50	18.3	54.62	54.30	-14.3	27,245	-0.05%
2024/05/13	27.3	55.77	27.7	55.38	55.10	-0.4	26,962	0.00%
2024/05/10	70	54.47	98.3	54.58	55.50	-28.3	26,191	-0.11%
2024/05/09	6.3	51.56	33.1	51.83	51.70	-26.8	24,534	-0.11%
2024/05/08	0	0.00	3	51.00	50.90	-3	24,131	-0.01%
2024/05/07	0.2	50.80	15	50.97	50.90	-14.9	24,147	-0.06%
2024/05/06	1	51.10	38.8	50.99	50.90	-37.8	24,031	-0.16%
2024/05/03	0.5	50.30	3	50.50	50.20	-2.5	23,755	-0.01%
2024/05/02	22.9	50.36	19	50.43	50.30	3.9	23,703	0.02%
2024/04/30	13.1	51.04	25.3	50.77	50.50	-12.2	23,517	-0.05%
2024/04/29	6.1	50.46	44.6	50.31	50.80	-38.5	23,098	-0.17%
2024/04/26	2	48.95	7.1	48.96	48.90	-5.1	22,340	-0.02%
2024/04/25	19	48.45	4.1	48.65	48.55	14.9	22,428	0.07%
2024/04/24	5	49.15	10	49.20	49.25	-5	22,385	-0.02%
2024/04/23	9	48.83	15	48.89	48.75	-6	22,603	-0.03%
2024/04/22	7	48.36	76	48.32	48.40	-69	22,828	-0.30%
2024/04/19	10.5	47.49	5	47.80	47.45	5.5	22,753	0.02%
2024/04/18	2.8	47.91	2	48.28	48.45	0.8	22,431	0.00%
2024/04/17	14	47.86	1	48.05	47.90	13	22,340	0.06%
2024/04/16	15.6	48.05	22.1	48.15	47.85	-6.5	22,176	-0.03%
2024/04/15	11.7	48.94	13.1	48.84	48.95	-1.4	21,808	-0.01%
2024/04/12	31.1	49.25	1.3	49.08	49.05	29.8	21,657	0.14%
2024/04/11	41.1	49.72	14.6	49.87	49.70	26.5	21,353	0.12%
2024/04/10	18.1	49.06	3	49.28	48.75	15.1	20,845	0.07%
2024/04/09	1	49.35	25.1	49.26	49.45	-24.1	20,642	-0.12%
2024/04/08	8.1	48.37	7.3	48.01	48.35	0.8	20,144	0.00%
2024/04/03	3.2	48.16	5	48.40	48.05	-1.9	20,142	-0.01%
2024/04/02	10	48.82	13	48.81	48.95	-3	20,059	-0.01%
2024/04/01	7	49.00	22.2	49.00	48.95	-15.2	20,092	-0.08%
2024/03/29	1	48.50	179.5	48.41	48.65	-178.5	19,929	-0.90%	大賣/鉅額交易
2024/03/28	1.3	48.08	5	48.14	48.25	-3.7	19,806	-0.02%
2024/03/27	12	48.18	0	0.00	48.20	12	19,792	0.06%
2024/03/26	4	48.23	24.2	48.09	48.35	-20.2	19,800	-0.10%
2024/03/25	18.1	48.03	2.2	48.14	48.10	15.9	19,822	0.08%
2024/03/22	12.3	48.60	18	48.63	48.55	-5.7	19,755	-0.03%
2024/03/21	10.5	48.28	54.1	48.39	48.55	-43.6	19,329	-0.23%
2024/03/20	6	47.83	1.6	47.79	47.50	4.4	19,083	0.02%
2024/03/19	23.6	47.44	32.6	47.27	47.75	-9	19,384	-0.05%
2024/03/18	6.1	47.65	6.2	47.61	47.55	-0.1	19,301	0.00%
2024/03/15	76.5	47.75	38	47.78	47.65	38.5	19,158	0.20%
2024/03/14	20.2	48.05	74.2	47.70	48.30	-53.9	18,269	-0.30%
2024/03/13	4.2	46.72	82.2	46.69	46.80	-78	17,370	-0.45%
2024/03/12	2	46.20	121	46.41	46.50	-119	17,141	-0.69%	大賣/鉅額交易
2024/03/11	30	46.11	114.2	46.11	46.05	-84.2	16,726	-0.50%	大賣/
2024/03/08	9.3	44.93	78.7	45.10	45.30	-69.5	16,215	-0.43%
2024/03/07	2.5	44.92	3	44.63	44.85	-0.5	15,741	0.00%
2024/03/06	3.3	44.64	3.5	44.70	44.55	-0.2	15,652	0.00%
2024/03/05	110	44.73	1	44.80	44.65	109	15,917	0.68%	大買/鉅額交易
2024/03/04	3.2	44.70	1.1	44.85	44.65	2.1	15,905	0.01%
2024/03/01	11.3	44.70	82	44.65	44.65	-70.7	15,930	-0.44%
2024/02/29	1.9	44.68	37.3	44.89	45.05	-35.4	15,994	-0.22%
2024/02/27	11	44.38	2.1	44.32	44.30	8.9	15,657	0.06%
2024/02/26	1.1	44.30	66.9	44.35	44.30	-65.9	15,576	-0.42%
2024/02/23	21.1	44.55	2	44.68	44.45	19.1	15,466	0.12%
2024/02/22	1	44.70	3	44.70	44.90	-2	15,679	-0.01%
2024/02/21	8	44.79	14	44.99	44.75	-6	15,691	-0.04%
2024/02/20	2	44.93	43	44.97	45.10	-41	15,713	-0.26%
2024/02/19	10.6	44.93	8.1	44.99	45.00	2.6	15,792	0.02%
2024/02/16	5	44.35	1	44.54	44.55	4	15,816	0.03%
2024/02/15	2	44.10	4.1	44.37	44.05	-2.1	15,933	-0.01%
2024/02/05	12.7	43.86	0.8	43.95	43.90	11.9	15,847	0.07%
2024/02/02	1.2	44.13	0	0.00	44.10	1.2	15,646	0.01%
2024/02/01	0	0.00	8	44.41	44.45	-8	15,568	-0.05%
2024/01/31	0.1	43.96	12.6	44.04	44.15	-12.5	15,471	-0.08%
2024/01/30	10.2	43.99	0.1	44.00	43.90	10.1	15,388	0.07%
2024/01/29	92	44.40	1.5	44.32	44.40	90.5	15,324	0.59%
2024/01/26	10.1	44.35	22	44.39	44.50	-11.9	15,340	-0.08%
2024/01/25	0	0.00	2	44.28	44.35	-2	15,366	-0.01%
2024/01/24	3.5	44.19	1	44.20	44.20	2.5	15,325	0.02%
2024/01/23	10	44.10	3.4	44.07	44.20	6.6	15,272	0.04%
2024/01/22	13	43.92	1	44.00	43.85	12	15,315	0.08%
2024/01/19	7.9	43.39	3	43.60	43.80	4.9	15,261	0.03%
2024/01/18	7.2	43.22	5	43.29	43.30	2.2	15,132	0.01%
2024/01/17	53.3	43.57	3	43.50	43.30	50.3	14,958	0.34%
2024/01/16	56.4	43.88	3	43.92	44.00	53.4	14,499	0.37%
2024/01/15	4.9	44.55	6.1	44.65	44.45	-1.2	14,262	-0.01%
2024/01/12	1.2	44.57	2.5	44.58	44.50	-1.3	14,417	-0.01%
2024/01/11	8.1	44.57	2	44.73	44.60	6.1	14,442	0.04%
2024/01/10	12.1	44.71	6	44.97	44.70	6.1	14,537	0.04%
2024/01/09	13.1	44.89	1	45.05	44.75	12.1	14,551	0.08%
2024/01/08	1	45.16	10.4	45.29	45.10	-9.4	14,471	-0.06%
2024/01/05	8	44.83	2	44.83	44.85	6	14,492	0.04%
2024/01/04	7.1	44.80	0.3	44.90	44.70	6.8	14,633	0.05%
2024/01/03	14.2	44.86	1	44.90	44.95	13.2	14,958	0.09%
2024/01/02	4.7	45.38	4	45.43	45.50	0.7	14,818	0.00%
2023/12/29	2.5	45.70	20.1	45.70	45.75	-17.7	14,897	-0.12%
2023/12/28	3	45.40	117.6	45.56	45.80	-114.6	15,058	-0.76%	大賣/鉅額交易
2023/12/27	6	45.41	13	45.41	45.45	-7	15,076	-0.05%
2023/12/26	100	45.10	5	45.12	45.20	95	15,031	0.63%
2023/12/25	1.1	45.00	1	44.80	44.85	0.1	15,071	0.00%
2023/12/22	25.2	44.71	1	44.65	44.65	24.2	15,129	0.16%
2023/12/21	31.1	44.71	0	0.00	44.70	31.1	15,143	0.21%
2023/12/20	13.3	44.91	1	45.05	44.85	12.3	15,167	0.08%
2023/12/19	12.6	44.95	1	45.00	44.90	11.6	15,132	0.08%
2023/12/18	12	45.50	13.8	45.37	45.50	-1.8	15,242	-0.01%
2023/12/15	2.1	45.80	12.2	46.07	45.85	-10.1	15,385	-0.07%
2023/12/14	12.3	45.75	19.1	45.81	45.90	-6.8	15,090	-0.04%
2023/12/13	12.1	44.70	4	44.79	44.70	8.1	14,626	0.06%
2023/12/12	34.2	44.71	0.2	44.75	44.75	34	14,668	0.23%
2023/12/11	11.1	44.81	1.6	44.88	44.85	9.5	14,610	0.07%
2023/12/08	78.9	44.93	1	44.85	44.85	77.9	14,513	0.54%
2023/12/07	67	45.04	6	44.94	45.00	61	14,380	0.42%
2023/12/06	10	45.49	0.3	45.50	45.45	9.7	14,160	0.07%
2023/12/05	13.9	45.51	13	45.50	45.55	0.9	14,051	0.01%
2023/12/04	6	46.14	2.5	46.22	46.25	3.5	13,799	0.03%
2023/12/01	0.3	46.15	3.1	46.12	46.05	-2.7	13,838	-0.02%
2023/11/30	4	46.04	4.2	46.05	46.50	-0.2	13,738	0.00%
2023/11/29	4	46.00	2.4	45.82	45.75	1.6	13,300	0.01%
2023/11/28	6.1	45.79	3	46.00	46.00	3.1	13,420	0.02%
2023/11/27	13.5	46.21	1	46.20	45.75	12.5	13,497	0.09%
2023/11/24	0.2	46.20	14.6	46.15	46.30	-14.4	13,412	-0.11%
2023/11/22	0	0.00	1.4	46.05	46.30	-1.4	13,527	-0.01%
2023/11/21	54	46.09	5.2	46.25	46.15	48.8	13,506	0.36%
2023/11/20	2	45.70	0	0.00	45.70	2	13,372	0.01%
2023/11/17	2	45.75	5	45.76	45.80	-3	13,436	-0.02%
2023/11/16	4.1	45.55	1.2	45.57	45.65	2.8	13,339	0.02%
2023/11/15	1.1	45.60	3.7	45.58	45.75	-2.6	13,178	-0.02%
2023/11/14	1	45.60	0	0.00	45.45	1	12,979	0.01%
2023/11/13	11	45.35	6	45.36	45.25	5	12,936	0.04%
2023/11/10	5	44.95	0.4	45.05	44.95	4.6	12,999	0.04%
2023/11/09	2	45.03	1	45.15	45.15	1	13,107	0.01%
2023/11/08	6	45.11	10	45.25	45.05	-4	13,393	-0.03%
2023/11/07	0	0.00	20	45.06	45.20	-20	13,574	-0.15%
2023/11/06	5	45.44	55	45.40	45.35	-50	13,650	-0.37%
2023/11/03	4.1	45.00	11	45.33	45.35	-6.9	13,730	-0.05%
2023/11/02	0	44.80	15.2	44.86	44.85	-15.2	13,962	-0.11%
2023/11/01	5	44.20	1.7	44.22	44.30	3.3	13,947	0.02%
2023/10/31	4	44.03	1	44.05	43.90	3	14,171	0.02%
2023/10/30	3.1	43.85	1	43.95	43.95	2.1	14,634	0.01%
2023/10/27	0	44.25	0	0.00	44.20	0	15,080	0.00%
2023/10/26	55.1	43.98	1.1	43.95	43.85	54	15,462	0.35%
2023/10/25	3	44.12	2	44.15	44.15	1	15,491	0.01%
2023/10/24	4.2	44.10	3	44.10	44.15	1.1	15,975	0.01%
2023/10/23	36.1	44.38	1.1	44.30	44.10	35.1	16,353	0.21%
2023/10/20	11.3	44.24	3	44.58	44.70	8.3	16,283	0.05%
2023/10/19	1.4	45.09	1	45.15	45.10	0.4	16,017	0.00%
2023/10/18	2	45.25	63	45.40	45.60	-61	15,992	-0.38%
2023/10/17	14	45.49	0	0.00	45.25	14	15,862	0.09%
2023/10/16	0	0.00	2.2	45.35	45.50	-2.2	16,036	-0.01%
2023/10/13	11.2	45.61	0.3	45.54	45.30	10.9	16,348	0.07%
2023/10/12	0	0.00	8.2	45.89	46.15	-8.2	16,565	-0.05%
2023/10/11	1	45.94	27.1	45.57	45.95	-26	16,466	-0.16%
2023/10/06	6.2	44.44	14	44.48	44.55	-7.8	16,194	-0.05%
2023/10/05	50.3	43.65	0	0.00	44.05	50.3	16,381	0.31%
2023/10/04	10.5	43.64	20	43.58	43.55	-9.5	16,486	-0.06%
2023/10/03	23.1	44.09	0	44.10	44.00	23.1	16,314	0.14%
2023/10/02	8.1	44.56	0	0.00	44.50	8.1	16,316	0.05%
2023/09/28	3.3	44.76	0	0.00	44.55	3.3	16,601	0.02%
2023/09/27	2.1	44.45	2	44.50	44.60	0.1	16,568	0.00%
2023/09/26	24.3	44.50	2.1	44.52	44.45	22.3	16,547	0.13%
2023/09/25	1.2	44.73	0	0.00	44.85	1.2	16,456	0.01%
2023/09/22	13.2	44.81	0	0.00	44.70	13.2	16,512	0.08%
2023/09/21	36.4	44.88	0	0.00	44.90	36.4	16,526	0.22%
2023/09/20	21.1	45.93	0	0.00	45.70	21.1	16,348	0.13%
2023/09/19	61.1	46.40	0	0.00	46.35	61.1	16,310	0.37%
2023/09/18	11	46.45	5	46.35	46.40	6	16,393	0.04%
2023/09/15	6	46.74	1.1	46.70	46.65	4.9	16,421	0.03%
2023/09/14	1	46.75	1.4	46.79	46.90	-0.4	16,289	0.00%
2023/09/13	5.8	46.59	3	46.75	46.75	2.8	16,345	0.02%
2023/09/12	11	46.49	60.1	46.45	46.65	-49.1	16,622	-0.30%
2023/09/11	5	46.30	9.7	46.45	46.55	-4.7	16,620	-0.03%
2023/09/07	13	45.59	5	45.70	45.70	8	17,001	0.05%
2023/09/06	62.6	46.02	0.4	45.99	45.80	62.2	17,246	0.36%
2023/09/05	2	46.40	3	46.35	46.45	-1	17,354	-0.01%
2023/09/04	1	46.50	18	46.43	46.65	-17	17,791	-0.10%
2023/09/01	0.1	46.20	32.2	46.55	46.60	-32.1	18,058	-0.18%
2023/08/31	4	45.73	0.1	45.85	45.60	3.9	17,967	0.02%
2023/08/30	4	45.95	12.1	46.00	46.10	-8.1	18,138	-0.04%
2023/08/29	2	45.80	40.4	45.60	46.05	-38.4	18,240	-0.21%
2023/08/28	10.2	45.20	8.6	45.23	45.40	1.6	18,361	0.01%
2023/08/25	11	44.55	13.8	44.55	44.50	-2.8	19,481	-0.01%
2023/08/24	26.7	44.40	2	44.65	44.65	24.7	19,716	0.13%
2023/08/23	9	44.75	1.4	44.89	44.70	7.6	20,015	0.04%
2023/08/22	24.2	44.90	6.2	44.97	45.00	17.9	20,119	0.09%
2023/08/21	4.1	45.32	0	0.00	45.40	4.1	20,286	0.02%
2023/08/18	36.1	44.96	1.6	45.09	45.20	34.5	20,446	0.17%
2023/08/17	0.7	44.94	1	45.50	45.30	-0.3	20,594	0.00%
2023/08/16	5.1	45.05	2.1	45.05	45.10	3	20,645	0.01%
2023/08/15	2.1	45.33	6	45.53	45.40	-3.9	21,046	-0.02%
2023/08/14	33.6	45.32	9.1	45.13	45.40	24.5	21,344	0.11%
2023/08/11	3.4	46.59	9	46.75	46.45	-5.6	21,395	-0.03%
2023/08/10	0	0.00	25.1	46.61	46.60	-25.1	21,437	-0.12%
2023/08/09	2.3	46.53	1.3	46.52	46.45	1.1	21,514	0.00%
2023/08/08	1	46.80	20.4	46.90	47.05	-19.4	21,727	-0.09%
2023/08/07	13	46.60	39.4	46.47	46.45	-26.4	21,777	-0.12%
2023/08/04	1	46.25	2.3	46.55	46.30	-1.3	21,795	-0.01%
2023/08/02	15.3	46.29	25.4	46.37	46.20	-10	21,721	-0.05%
2023/08/01	10.3	46.73	141.5	46.62	47.25	-131.1	21,359	-0.61%	大賣/鉅額交易
2023/07/31	12.2	45.91	16.5	46.14	45.75	-4.4	20,808	-0.02%
2023/07/28	10	45.66	8.6	45.71	45.75	1.4	20,486	0.01%
2023/07/27	14.9	45.98	40	45.89	46.00	-25.1	20,452	-0.12%
2023/07/26	14.6	45.39	46	45.26	45.35	-31.4	20,136	-0.16%
2023/07/25	1.4	44.36	1.2	44.53	44.55	0.1	19,903	0.00%
2023/07/24	4.3	44.09	21	44.14	44.20	-16.8	19,925	-0.08%
2023/07/21	2	44.46	4	44.43	44.40	-2	20,007	-0.01%
2023/07/20	0.4	44.78	3	44.75	44.75	-2.6	20,025	-0.01%
2023/07/19	17.5	44.63	8.6	44.94	44.50	8.9	19,914	0.04%
2023/07/18	18.9	44.98	11.8	45.03	45.05	7.1	19,807	0.04%
2023/07/17	1	44.45	8.1	44.67	45.00	-7.1	19,538	-0.04%
2023/07/14	5	43.88	8.8	43.99	44.10	-3.8	19,244	-0.02%
2023/07/13	6.1	43.89	7	44.24	43.60	-0.9	19,219	0.00%
2023/07/12	2.3	43.89	3.1	43.75	44.00	-0.8	19,104	0.00%
2023/07/11	0.5	43.42	5.2	43.52	43.60	-4.7	19,068	-0.02%
2023/07/10	7.2	42.77	6	42.80	42.65	1.2	19,014	0.01%
2023/07/07	7.1	42.17	15.1	42.25	42.25	-8	18,995	-0.04%
2023/07/06	20	42.77	0	0.00	42.50	20	18,948	0.11%
2023/07/05	0	0.00	0.2	43.35	43.20	-0.2	18,679	0.00%
2023/07/04	4	43.08	0	0.00	43.05	4	18,804	0.02%
2023/07/03	5	43.23	5.5	43.26	43.30	-0.4	18,884	0.00%
2023/06/30	0	43.40	8	43.40	43.15	-8	19,065	-0.04%
2023/06/29	9	43.48	0.1	43.70	43.40	8.9	19,023	0.05%
2023/06/28	23.7	43.55	1	43.50	43.65	22.7	18,959	0.12%
2023/06/27	2.2	44.09	5	44.10	44.15	-2.8	18,865	-0.01%
2023/06/26	25.1	44.01	1	44.00	44.05	24.1	18,810	0.13%
2023/06/21	1.1	44.26	2	44.30	44.40	-0.9	18,796	0.00%
2023/06/20	20.5	44.15	27.9	44.20	44.35	-7.4	18,939	-0.04%
2023/06/19	6.5	43.80	3	43.75	43.90	3.5	19,245	0.02%
2023/06/16	8	44.08	2	44.05	43.90	6	19,296	0.03%
2023/06/15	57	44.49	1	44.55	44.35	56	19,510	0.29%
2023/06/14	17	44.47	5.1	44.43	44.60	11.9	19,815	0.06%
2023/06/13	48.5	44.08	7	44.10	44.10	41.4	20,165	0.21%
2023/06/12	27.2	44.22	2	44.35	44.05	25.2	20,040	0.13%
2023/06/09	19.4	44.60	2.3	44.49	44.60	17.1	20,220	0.08%
2023/06/08	51.3	44.72	0	0.00	44.60	51.3	20,265	0.25%
2023/06/07	10.3	45.18	11.8	45.46	45.40	-1.5	20,307	-0.01%
2023/06/06	19	45.22	26	45.35	45.25	-7	20,210	-0.03%
2023/06/05	1.1	45.56	43.9	45.36	45.25	-42.8	20,213	-0.21%
2023/06/02	4.1	44.19	6	44.18	44.45	-1.9	19,891	-0.01%
2023/06/01	23	44.03	3.4	44.34	44.00	19.6	19,911	0.10%
2023/05/31	15	44.58	2.9	44.61	44.30	12.1	19,733	0.06%
2023/05/30	32.2	44.75	2	44.75	44.50	30.2	18,585	0.16%
2023/05/29	11.7	45.06	25.4	45.27	44.75	-13.7	18,760	-0.07%
2023/05/26	12.4	44.04	15	44.05	43.90	-2.6	18,509	-0.01%
2023/05/25	11.5	44.22	0	44.40	44.05	11.4	18,466	0.06%
2023/05/24	9.1	44.48	3	44.55	44.80	6.1	18,428	0.03%
2023/05/23	5.3	45.00	12.2	45.08	44.80	-6.8	18,451	-0.04%
2023/05/22	13	45.34	7.3	45.22	45.15	5.7	18,615	0.03%
2023/05/19	7.7	45.02	121	45.03	45.15	-113.3	18,867	-0.60%	大賣/鉅額交易
2023/05/18	20.3	44.24	47.5	44.25	44.40	-27.2	18,393	-0.15%
2023/05/17	5.2	43.78	27.5	43.79	43.95	-22.3	18,294	-0.12%
2023/05/16	2.1	43.64	15.3	43.58	43.60	-13.2	18,227	-0.07%
2023/05/15	1.2	42.95	14	43.02	43.35	-12.8	18,107	-0.07%
2023/05/12	19.2	42.94	0	0.00	42.65	19.2	18,034	0.11%
2023/05/11	10.2	43.57	27.1	43.56	43.70	-16.9	17,729	-0.10%
2023/05/10	12.4	42.98	1	43.25	43.05	11.4	17,471	0.07%
2023/05/09	4	43.26	3.2	43.38	43.50	0.8	17,476	0.00%
2023/05/08	0	0.00	5	42.94	43.05	-5	17,565	-0.03%
2023/05/05	3.2	42.43	13	42.50	42.65	-9.8	17,742	-0.06%
2023/05/04	13	42.25	1	42.50	42.50	12	18,392	0.07%
2023/05/03	4.1	42.25	8.9	42.37	42.40	-4.8	18,694	-0.03%
2023/05/02	7	42.06	7	42.26	42.50	0	19,081	0.00%
2023/04/28	0	42.35	3	42.37	42.45	-3	19,559	-0.02%
2023/04/27	0.3	42.17	17.4	42.24	42.25	-17.1	19,728	-0.09%
2023/04/26	7.3	42.08	1	42.60	42.35	6.3	19,928	0.03%
2023/04/25	2	42.55	3	42.80	42.60	-1	20,081	0.00%
2023/04/24	2	42.45	21	42.50	42.65	-19	20,163	-0.09%
2023/04/21	25	42.56	16.5	42.52	42.70	8.5	20,326	0.04%
2023/04/20	0	0.00	7	42.87	42.95	-7	20,474	-0.03%
2023/04/19	9.1	42.77	1	42.70	42.75	8.1	21,138	0.04%
2023/04/18	13	43.01	8.5	43.06	43.10	4.5	21,287	0.02%
2023/04/17	9	43.01	19	43.06	43.20	-10	21,528	-0.05%
2023/04/14	2	42.88	8	43.08	43.15	-6	21,676	-0.03%
2023/04/13	7.2	42.62	5	42.59	42.60	2.2	21,991	0.01%
2023/04/12	2.5	42.85	8.4	42.87	42.95	-5.9	23,366	-0.03%
2023/04/11	1.8	42.59	7	42.61	42.65	-5.2	23,436	-0.02%
2023/04/10	13.3	42.54	6.3	42.49	42.55	7	23,472	0.03%
2023/04/07	5.5	42.15	15.5	42.21	42.25	-10	23,431	-0.04%
2023/04/06	7	41.80	1	41.90	42.00	6	23,302	0.03%
2023/03/31	2	41.80	8.2	41.76	41.80	-6.2	23,594	-0.03%
2023/03/30	1	41.50	0.1	41.65	41.60	0.9	23,594	0.00%
2023/03/29	11	41.67	14.5	41.71	41.85	-3.5	23,677	-0.01%
2023/03/28	11	41.65	6.2	41.62	41.55	4.8	23,992	0.02%
2023/03/27	5.3	41.22	8	41.14	41.35	-2.7	24,166	-0.01%
2023/03/24	10.1	41.35	31.4	41.39	41.30	-21.3	24,527	-0.09%
2023/03/23	5.1	41.41	11	41.24	41.55	-5.9	24,585	-0.02%
2023/03/22	48.5	41.14	5	41.21	41.35	43.5	24,551	0.18%
2023/03/21	25.3	40.81	5	40.84	40.75	20.3	24,426	0.08%
2023/03/20	61	40.22	8	40.23	40.20	53	24,598	0.22%
2023/03/17	6.1	41.03	2.5	41.10	41.00	3.6	24,387	0.01%
2023/03/16	53.2	40.69	12.1	40.76	40.50	41.1	24,373	0.17%
2023/03/15	11.1	41.81	2	41.85	41.50	9.1	24,276	0.04%
2023/03/14	28.7	41.62	29.5	41.62	41.55	-0.8	24,661	0.00%
2023/03/13	16.1	42.21	15.1	42.26	42.30	1	24,935	0.00%
2023/03/10	34.2	42.80	5	42.90	42.70	29.2	25,078	0.12%
2023/03/09	3.6	43.57	3.1	43.60	43.65	0.5	25,129	0.00%
2023/03/08	5.4	43.47	6.1	43.43	43.75	-0.7	25,940	0.00%
2023/03/07	57.1	43.61	3.1	43.78	43.75	54	26,525	0.20%
2023/03/06	2	43.55	6.4	43.53	43.60	-4.4	26,702	-0.02%
2023/03/03	13.1	42.95	3.1	42.94	42.90	10	26,792	0.04%
2023/03/02	8	42.86	8.5	43.01	43.00	-0.5	26,977	0.00%
2023/03/01	22.8	42.81	3.3	42.82	42.75	19.5	27,137	0.07%
2023/02/24	3.1	43.38	2.2	43.38	43.45	0.9	26,962	0.00%
2023/02/23	11	43.40	5	43.40	43.30	6	26,909	0.02%
2023/02/22	18.2	43.32	12.3	43.38	43.35	6	26,842	0.02%
2023/02/21	59	43.71	1.2	43.62	43.85	57.8	26,799	0.22%
2023/02/20	12.1	44.34	27.5	44.32	44.45	-15.4	26,879	-0.06%
2023/02/17	101.1	43.77	21.7	43.92	44.00	79.3	26,840	0.30%	大買/
2023/02/16	2.3	43.13	2	43.05	43.05	0.3	26,950	0.00%
2023/02/15	15.6	42.98	0	0.00	42.95	15.6	27,722	0.06%
2023/02/14	3.3	43.44	17.5	43.42	43.60	-14.2	27,665	-0.05%
2023/02/13	4	42.86	8	42.55	42.90	-4	27,674	-0.01%
2023/02/10	2.1	42.50	5	42.75	42.65	-2.9	27,777	-0.01%
2023/02/09	15	42.71	0.2	42.75	42.60	14.8	27,815	0.05%
2023/02/08	12	42.95	8	42.85	42.85	4	27,871	0.01%
2023/02/07	1	42.80	1	43.15	42.80	0	27,990	0.00%
2023/02/06	17	42.76	12.3	42.72	42.65	4.7	28,020	0.02%
2023/02/03	13.1	43.42	14.4	43.64	43.30	-1.4	27,859	0.00%
2023/02/02	7.8	43.88	84.1	43.81	44.05	-76.3	27,739	-0.28%
2023/02/01	12	42.82	16	42.90	43.00	-4	27,346	-0.01%
2023/01/31	6.1	42.61	23.2	42.70	42.55	-17.1	27,273	-0.06%
2023/01/30	10.5	42.62	71.6	42.80	42.70	-61.1	27,171	-0.22%
2023/01/17	13.5	41.91	12.6	41.97	42.00	0.9	26,752	0.00%
2023/01/16	7.2	41.93	22.5	41.91	41.75	-15.3	26,590	-0.06%
2023/01/13	3.7	41.84	42.1	42.12	41.80	-38.4	27,003	-0.14%
2023/01/12	6	41.73	6.1	41.72	41.70	-0.1	27,100	0.00%
2023/01/11	11.1	41.63	67.2	41.48	41.40	-56.1	27,226	-0.21%
2023/01/10	21.2	41.57	20.7	41.53	41.70	0.5	27,398	0.00%
2023/01/09	15	41.77	45.9	41.65	42.00	-30.8	27,590	-0.11%
2023/01/06	1.2	40.67	8	40.57	40.75	-6.8	27,378	-0.02%
2023/01/05	7	40.23	13.3	40.25	40.25	-6.2	28,347	-0.02%
2023/01/04	7.1	39.97	6.5	39.99	39.95	0.6	28,290	0.00%
2023/01/03	16.5	39.94	11.7	39.94	39.95	4.7	28,532	0.02%
2022/12/30	21.8	40.02	83.4	39.97	40.00	-61.6	28,201	-0.22%
2022/12/29	19.5	40.21	5.4	40.31	40.10	14.1	26,812	0.05%
2022/12/28	4.2	40.72	4.7	40.92	40.65	-0.5	27,146	0.00%
2022/12/27	6	41.10	5	41.22	41.15	1	27,356	0.00%
2022/12/26	3	41.12	2	41.00	41.00	1	27,657	0.00%
2022/12/23	5.8	40.99	109.2	40.69	41.15	-103.4	28,154	-0.37%	大賣/鉅額交易
2022/12/22	18.6	40.12	7.2	40.20	40.40	11.4	28,137	0.04%
2022/12/21	11.1	40.01	23	40.05	40.00	-11.9	28,540	-0.04%
2022/12/20	28.5	40.01	6.2	40.08	40.15	22.3	28,645	0.08%
2022/12/19	2.5	40.21	18	40.34	40.15	-15.5	28,562	-0.05%
2022/12/16	79.6	40.17	42	40.18	40.20	37.6	28,483	0.13%
2022/12/15	65.3	40.55	1	40.55	40.60	64.3	28,536	0.23%
2022/12/14	14.2	40.95	1	40.90	40.90	13.2	28,476	0.05%
2022/12/13	13	41.08	8	41.16	40.95	5	28,389	0.02%
2022/12/12	16.1	40.28	27	40.24	41.00	-10.9	28,282	-0.04%
2022/12/09	8.1	40.99	6	40.90	41.10	2.1	28,268	0.01%
2022/12/08	20.7	40.90	1.9	40.97	40.75	18.8	28,141	0.07%
2022/12/07	9.6	41.65	2	41.50	41.40	7.6	28,225	0.03%
2022/12/06	70	41.88	2	41.50	41.40	68	28,216	0.24%
2022/12/05	87.4	42.91	8.3	42.85	42.85	79.1	27,965	0.28%
2022/12/02	25.3	43.97	4	44.03	44.00	21.3	27,585	0.08%
2022/12/01	34.3	44.03	27.3	44.12	44.15	7	27,673	0.03%
2022/11/30	31	43.60	8.5	43.65	43.55	22.5	27,240	0.08%
2022/11/29	22.1	42.71	85.3	42.87	43.45	-63.1	26,436	-0.24%
2022/11/28	8.1	42.08	1.1	41.88	42.00	7	26,038	0.03%
2022/11/25	11.1	42.71	32.7	42.79	42.55	-21.6	26,098	-0.08%
2022/11/24	11.1	42.66	12	42.77	42.55	-0.9	26,129	0.00%
2022/11/23	18.2	42.54	17.2	42.68	42.75	1	26,779	0.00%
2022/11/22	3.5	41.71	6.6	41.99	42.20	-3.1	26,833	-0.01%
2022/11/21	35.2	41.98	24.7	42.01	42.10	10.4	26,610	0.04%
2022/11/18	3.1	41.70	16.9	42.10	41.90	-13.8	26,485	-0.05%
2022/11/17	0.5	41.32	0	0.00	41.55	0.5	26,412	0.00%
2022/11/16	9.1	41.88	4.4	42.07	41.70	4.7	26,379	0.02%
2022/11/15	3.7	41.93	19.5	42.24	42.40	-15.8	26,222	-0.06%
2022/11/14	9.2	41.86	13	41.98	41.75	-3.9	25,892	-0.01%
2022/11/11	0	0.00	94.5	41.42	41.90	-94.5	25,414	-0.37%
2022/11/10	3.2	39.63	1	39.90	39.65	2.2	24,727	0.01%
2022/11/09	3.2	39.99	25	39.98	40.15	-21.8	24,595	-0.09%
2022/11/08	0	0.00	1.3	39.68	39.70	-1.3	24,398	-0.01%
2022/11/07	11.2	39.20	30.4	39.40	39.55	-19.2	24,294	-0.08%
2022/11/04	1	38.85	2	38.70	38.95	-1	24,403	0.00%
2022/11/03	10	38.54	2	38.58	38.85	8	24,406	0.03%
2022/11/02	0.1	38.40	6	38.33	38.50	-6	24,309	-0.02%
2022/11/01	6.2	37.97	3	38.13	38.10	3.2	24,291	0.01%
2022/10/31	13	38.11	0	0.00	37.80	13	24,394	0.05%
2022/10/28	14.2	38.28	18	38.37	38.25	-3.8	24,292	-0.02%
2022/10/27	18.1	38.65	2	38.93	38.50	16.1	24,119	0.07%
2022/10/26	5	38.24	21.2	38.53	38.50	-16.2	24,305	-0.07%
2022/10/25	10.1	37.29	4	37.44	37.50	6.1	24,108	0.03%
2022/10/24	13	37.07	11	37.18	37.00	2	24,068	0.01%
2022/10/21	59.1	36.61	20	36.81	36.55	39.1	24,012	0.16%
2022/10/20	16.2	37.64	1	37.85	37.85	15.2	23,418	0.06%
2022/10/19	13	38.13	5	38.23	38.30	8	23,093	0.03%
2022/10/18	18	37.78	40	38.13	38.15	-22	22,896	-0.10%
2022/10/17	42.4	37.31	28.3	37.62	37.65	14.1	22,912	0.06%
2022/10/14	48.1	37.95	23	38.13	37.65	25.1	22,757	0.11%
2022/10/13	500.6	37.80	85	37.56	37.45	415.6	22,489	1.85%	大買/鉅額交易
2022/10/12	34	39.32	29	39.61	39.55	5	21,438	0.02%
2022/10/11	10.3	39.60	8.4	39.67	39.60	1.9	21,428	0.01%
2022/10/07	13	40.64	1.2	40.79	40.50	11.9	21,263	0.06%
2022/10/06	35	40.73	5	40.90	40.80	30	21,251	0.14%
2022/10/05	4	40.81	23	40.71	40.75	-19	21,353	-0.09%
2022/10/04	73.1	39.08	148	39.35	39.55	-74.9	21,088	-0.35%	大賣/
2022/10/03	112.4	39.11	10	39.00	39.00	102.4	20,804	0.49%	大買/鉅額交易
2022/09/30	37.7	39.46	12	39.76	39.95	25.7	20,796	0.12%
2022/09/29	60.4	40.03	1	40.01	40.15	59.4	20,805	0.29%
2022/09/28	66.8	40.07	0	39.95	39.80	66.8	20,810	0.32%
2022/09/27	27.3	41.23	0	0.00	40.95	27.3	20,639	0.13%
2022/09/26	33.5	41.32	3	41.65	41.50	30.5	21,366	0.14%
2022/09/23	6	41.91	2	41.90	42.10	4	21,834	0.02%
2022/09/22	36	41.60	2	41.60	41.65	34	22,219	0.15%
2022/09/21	3.6	42.74	2	42.80	42.55	1.6	22,120	0.01%
2022/09/20	0	0.00	1.1	43.15	43.05	-1.1	22,130	0.00%
2022/09/19	4.1	42.80	2	42.93	42.75	2.1	22,164	0.01%
2022/09/16	9	42.73	2.1	42.87	42.80	7	22,159	0.03%
2022/09/15	11.1	43.07	1	43.35	43.10	10.1	22,064	0.05%
2022/09/14	8.3	42.77	5	42.85	42.85	3.3	22,111	0.01%
2022/09/13	18.4	43.84	2	43.95	43.65	16.4	22,175	0.07%
2022/09/12	7	43.84	15	43.98	44.05	-8	22,134	-0.04%
2022/09/08	2.9	43.11	0	0.00	43.15	2.9	22,224	0.01%
2022/09/07	50.4	43.39	5	43.55	43.15	45.4	22,064	0.21%
2022/09/06	0	0.00	1	44.20	44.25	-1	21,669	0.00%
2022/09/05	36.8	44.03	43	44.07	44.05	-6.2	21,726	-0.03%
2022/09/02	59.4	44.11	0	0.00	44.05	59.4	21,799	0.27%
2022/09/01	22.3	44.27	2.2	44.64	44.55	20.1	21,565	0.09%
2022/08/31	15.2	44.45	2	44.75	44.55	13.2	21,355	0.06%
2022/08/30	81.6	44.66	1	44.55	44.45	80.6	21,176	0.38%
2022/08/29	12	45.47	0	0.00	45.60	12	20,453	0.06%
2022/08/26	4	46.74	0	0.00	46.75	4	20,276	0.02%
2022/08/25	1.1	46.61	0	46.70	46.55	1.1	20,411	0.01%
2022/08/24	0.3	46.36	0	0.00	46.35	0.3	20,674	0.00%
2022/08/23	6.3	46.41	0.4	46.51	46.35	5.9	21,202	0.03%
2022/08/22	5.1	46.97	0	0.00	46.85	5.1	21,431	0.02%
2022/08/19	0	0.00	0	47.35	47.50	0	21,698	0.00%
2022/08/18	2.1	47.10	28	47.11	47.25	-26	22,138	-0.12%
2022/08/17	3.9	47.30	5	47.20	47.45	-1.1	22,675	0.00%
2022/08/16	5.1	47.18	5	47.30	47.10	0.1	22,832	0.00%
2022/08/15	1	47.35	5.5	47.27	47.30	-4.5	22,986	-0.02%
2022/08/12	3.1	47.16	3	47.13	47.25	0.1	23,091	0.00%
2022/08/11	6	47.11	2.3	47.22	47.20	3.7	23,318	0.02%
2022/08/10	1	46.10	0.1	46.19	46.40	0.9	23,541	0.00%
2022/08/09	1.3	46.17	0	0.00	46.10	1.3	23,832	0.01%
2022/08/08	5.8	45.92	13.1	45.61	46.15	-7.3	24,081	-0.03%
2022/08/05	4.2	45.64	7	45.55	45.75	-2.8	24,454	-0.01%
2022/08/04	2	44.80	4	44.99	44.85	-2	24,900	-0.01%
2022/08/03	13.1	44.64	0	0.00	44.95	13.1	25,328	0.05%
2022/08/02	21.6	44.74	5	44.96	44.85	16.6	25,763	0.06%
2022/08/01	6.1	45.30	0	0.00	45.45	6.1	25,797	0.02%
2022/07/29	1	45.75	9	45.76	45.50	-8	25,923	-0.03%
2022/07/28	12.1	45.72	7.3	45.64	45.80	4.8	26,137	0.02%
2022/07/27	7	45.12	0	0.00	45.25	7	26,025	0.03%
2022/07/26	5	45.64	6	45.57	45.60	-1	25,939	0.00%
2022/07/25	1	45.50	1	45.55	45.55	0	25,920	0.00%
2022/07/22	16.3	44.87	14	45.05	45.00	2.3	26,096	0.01%
2022/07/21	24.3	44.73	34.5	44.82	45.05	-10.2	25,997	-0.04%
2022/07/20	4.1	45.28	1	45.10	44.90	3.1	25,840	0.01%
2022/07/19	3.4	44.96	0	0.00	44.95	3.4	25,852	0.01%
2022/07/18	6	44.83	15	45.05	45.20	-9	25,908	-0.03%
2022/07/15	16.4	44.29	10	44.30	44.15	6.4	25,818	0.02%
2022/07/14	3.4	45.21	0	0.00	45.00	3.4	25,713	0.01%
2022/07/13	5.5	45.23	17.2	45.29	45.50	-11.7	25,681	-0.05%
2022/07/12	22.6	44.09	4.1	44.01	43.80	18.5	25,547	0.07%
2022/07/11	6.5	45.07	10	45.11	45.05	-3.5	25,405	-0.01%
2022/07/08	32.7	45.00	13	44.98	44.80	19.7	25,391	0.08%
2022/07/07	15.1	44.78	2.1	45.03	45.05	13	25,204	0.05%
2022/07/06	41.9	45.73	1	44.96	44.95	40.8	24,767	0.16%
2022/07/05	7	46.72	73.1	46.71	46.75	-66.1	24,464	-0.27%
2022/07/04	34.3	45.54	1	45.40	45.50	33.3	24,130	0.14%
2022/07/01	38.5	50.41	10	50.60	49.70	28.5	23,435	0.12%
2022/06/30	14.2	51.50	4.4	51.27	50.90	9.7	22,938	0.04%
2022/06/29	8.1	52.70	0	0.00	52.80	8.1	22,573	0.04%
2022/06/28	4	53.55	5	53.40	53.80	-1	22,282	0.00%
2022/06/24	0	0.00	10	53.57	53.40	-10	22,146	-0.05%
2022/06/23	17	52.63	5	52.82	53.00	12	22,070	0.05%
2022/06/22	5	53.96	0	0.00	53.00	5	21,859	0.02%
2022/06/21	0	0.00	23.5	52.99	54.20	-23.5	21,818	-0.11%
2022/06/20	6	52.35	0.2	52.00	51.80	5.8	21,646	0.03%
2022/06/17	1	53.00	1	53.10	53.00	0	21,328	0.00%
2022/06/16	0	0.00	3	54.03	53.70	-3	21,114	-0.01%
2022/06/14	1	53.70	2	53.35	53.40	-1	21,655	0.00%
2022/06/13	2	53.60	4	53.80	53.80	-2	21,737	-0.01%
2022/06/10	0	54.90	7	54.66	54.80	-7	21,637	-0.03%
2022/06/09	2	54.80	2.1	54.81	54.80	-0.1	21,695	0.00%
2022/06/08	1	54.80	3	55.00	54.80	-2	21,644	-0.01%
2022/06/07	1.1	54.90	2	54.45	54.80	-0.9	21,762	0.00%
2022/06/06	54	54.50	7.2	54.67	54.80	46.8	21,784	0.21%
2022/06/02	0	54.30	1	54.60	54.50	-1	22,417	0.00%
2022/06/01	2.1	54.81	5	54.82	54.70	-2.9	22,979	-0.01%
2022/05/31	4	54.53	7.3	55.03	55.70	-3.3	22,896	-0.01%
2022/05/30	1	53.80	10.1	53.86	54.00	-9.1	22,429	-0.04%
2022/05/27	0	0.00	2.1	52.79	52.60	-2.1	22,288	-0.01%
2022/05/26	4.1	51.70	7	51.73	51.50	-2.9	22,215	-0.01%
2022/05/25	81.4	51.05	9	51.49	51.40	72.4	22,592	0.32%
2022/05/24	17.4	52.23	8	52.25	52.00	9.3	22,536	0.04%
2022/05/23	10.3	52.50	1.4	52.36	52.30	8.9	22,330	0.04%
2022/05/20	6	53.20	9	53.26	52.90	-3	22,422	-0.01%
2022/05/19	27.2	52.84	2	52.80	52.70	25.2	22,386	0.11%
2022/05/18	59	53.97	37	53.77	54.10	22	22,267	0.10%
2022/05/17	32.1	52.64	4.5	52.63	52.60	27.6	22,037	0.13%
2022/05/16	31.6	53.22	24	52.94	53.20	7.6	21,829	0.03%
2022/05/13	22.4	54.13	4	54.50	54.30	18.3	21,687	0.08%
2022/05/12	12.4	54.92	27	54.75	54.10	-14.6	21,631	-0.07%
2022/05/11	14.9	56.42	14	56.59	56.20	0.9	21,071	0.00%
2022/05/10	52.1	57.70	2	57.90	58.00	50.1	20,754	0.24%
2022/05/09	49.3	59.30	17.2	59.45	58.70	32.1	20,458	0.16%
2022/05/06	17.8	61.16	1	61.00	61.20	16.8	20,385	0.08%
2022/05/05	14.7	62.66	11	62.42	62.30	3.7	20,764	0.02%
2022/05/04	2	62.50	6	62.58	62.90	-4	20,627	-0.02%
2022/05/03	2.1	62.00	1.2	62.18	62.30	0.9	21,465	0.00%
2022/04/29	7	62.46	5	62.60	62.50	2	21,850	0.01%
2022/04/28	6.4	61.62	1.4	62.06	62.10	5	22,381	0.02%
2022/04/27	24	62.39	0	0.00	62.00	24	22,558	0.11%
2022/04/26	0	0.00	1	63.80	64.00	-1	22,855	0.00%
2022/04/25	9.3	63.10	3	63.50	63.80	6.3	23,163	0.03%
2022/04/22	3	63.23	1	63.20	64.20	2	23,431	0.01%
2022/04/21	1	63.20	8	63.20	63.90	-7	24,414	-0.03%
2022/04/20	0	63.00	3	63.03	63.90	-3	25,839	-0.01%
2022/04/19	2	63.00	1	63.00	62.70	1	26,378	0.00%
2022/04/18	21.4	62.94	11	62.71	62.80	10.4	27,777	0.04%
2022/04/15	2	64.00	144.7	64.00	64.00	-142.7	27,751	-0.51%	大賣/鉅額交易
2022/04/14	0.1	64.90	2.1	64.80	64.70	-1.9	27,884	-0.01%
2022/04/13	0.4	65.06	6	65.23	65.40	-5.7	27,974	-0.02%
2022/04/12	4	64.83	1	64.60	64.90	3	27,981	0.01%
2022/04/11	8	65.09	12	65.10	64.80	-4	28,013	-0.01%
2022/04/08	20	64.65	5.2	64.96	65.00	14.9	28,067	0.05%
2022/04/07	12	64.84	10.2	64.97	64.80	1.8	28,116	0.01%
2022/04/06	6.1	64.95	3.2	65.06	65.50	2.9	28,488	0.01%
2022/04/01	7	64.79	3	64.57	65.00	4	28,650	0.01%
2022/03/31	1	64.60	14.1	64.43	64.50	-13.1	28,580	-0.05%
2022/03/30	4	64.35	9	64.24	64.40	-5	28,688	-0.02%
2022/03/29	0	0.00	8	63.68	63.80	-8	28,632	-0.03%
2022/03/28	1	62.90	9	63.32	63.30	-8	28,632	-0.03%
2022/03/25	19.2	63.64	4	63.60	63.50	15.2	28,679	0.05%
2022/03/24	12	63.99	6.1	63.84	64.30	5.9	28,745	0.02%
2022/03/23	3.2	64.63	10.6	64.72	64.80	-7.4	28,715	-0.03%
2022/03/22	1	63.60	1.6	63.53	63.60	-0.6	28,460	0.00%
2022/03/21	0	0.00	4.1	63.50	63.60	-4.1	28,562	-0.01%
2022/03/18	0	0.00	6.1	63.64	63.30	-6.1	28,550	-0.02%
2022/03/17	42.1	63.02	15.3	63.05	63.10	26.8	28,392	0.09%
2022/03/16	1	61.60	1.1	61.68	62.00	-0.1	28,028	0.00%
2022/03/15	0.3	61.20	3	61.33	61.30	-2.7	27,888	-0.01%
2022/03/14	1	61.40	24.3	61.19	61.20	-23.3	27,942	-0.08%
2022/03/11	1.3	60.33	20	60.34	60.30	-18.8	28,019	-0.07%
2022/03/10	32.6	60.20	3	60.27	60.30	29.6	28,069	0.11%
2022/03/09	23	59.08	6	59.10	59.00	17	27,951	0.06%
2022/03/08	24.5	58.29	25	58.44	58.50	-0.5	27,980	0.00%
2022/03/07	18.4	59.28	205.5	58.94	59.40	-187.1	27,493	-0.68%	大賣/鉅額交易
2022/03/04	8.2	61.36	49	61.40	61.20	-40.8	27,369	-0.15%
2022/03/03	13.1	62.18	2	62.40	62.10	11.1	27,473	0.04%
2022/03/02	9.2	61.99	1	62.00	62.00	8.2	28,000	0.03%
2022/03/01	4.1	62.21	33	62.09	62.60	-28.9	28,021	-0.10%
2022/02/25	39	62.12	20.6	61.94	62.30	18.4	27,836	0.07%
2022/02/24	16.2	63.02	11.9	62.86	63.00	4.3	27,194	0.02%
2022/02/23	7.4	63.77	6	63.63	63.70	1.4	26,972	0.01%
2022/02/22	15.7	63.53	13	63.69	63.70	2.7	27,302	0.01%
2022/02/21	3.3	64.32	10	64.55	64.60	-6.7	27,870	-0.02%
2022/02/18	10.2	64.35	6	64.20	64.60	4.2	28,908	0.01%
2022/02/17	13.2	64.53	3.5	64.67	64.70	9.8	28,921	0.03%
2022/02/16	20	64.54	2	64.80	64.80	18	29,058	0.06%
2022/02/15	22.2	64.49	2.1	64.74	64.30	20	29,080	0.07%
2022/02/14	27.1	63.98	12	64.21	64.20	15.1	28,997	0.05%
2022/02/11	2.4	65.29	12	65.39	65.60	-9.6	28,556	-0.03%
2022/02/10	4.1	65.31	5	65.44	65.80	-0.9	28,542	0.00%
2022/02/09	9	65.94	7	65.94	66.00	2	28,438	0.01%
2022/02/08	7.2	66.26	39	66.27	66.00	-31.8	28,310	-0.11%
2022/02/07	26	64.75	39	65.35	65.70	-13	28,037	-0.05%
2022/01/26	14	63.36	22.2	63.34	63.30	-8.2	27,436	-0.03%
2022/01/25	55.5	62.98	10	62.73	63.00	45.5	27,281	0.17%
2022/01/24	16.1	63.73	26	64.25	64.30	-9.9	26,533	-0.04%
2022/01/21	42.8	64.70	80.1	64.59	64.40	-37.2	26,308	-0.14%
2022/01/20	13.1	65.36	13	65.82	65.80	0.1	25,817	0.00%
2022/01/19	25.3	66.07	17	66.16	66.10	8.3	25,418	0.03%
2022/01/18	7	66.43	17	66.60	66.90	-10	25,119	-0.04%
2022/01/17	44.2	67.17	33.1	67.28	66.50	11.1	24,722	0.04%
2022/01/14	56	67.50	58.4	67.75	67.70	-2.4	24,258	-0.01%
2022/01/13	47.1	66.75	181.9	66.30	67.40	-134.7	23,316	-0.58%	大賣/鉅額交易
2022/01/12	29	64.33	27.1	64.55	64.70	1.9	21,953	0.01%
2022/01/11	58.3	64.06	80.1	63.78	64.50	-21.8	21,511	-0.10%
2022/01/10	2	62.00	8	62.09	62.10	-6	20,409	-0.03%
2022/01/07	12.6	62.08	2.3	62.27	62.00	10.3	20,966	0.05%
2022/01/06	2	61.80	5	61.80	62.00	-3	20,926	-0.01%
2022/01/05	1	61.40	3	61.67	61.90	-2	21,025	-0.01%
2022/01/04	4	61.70	13	61.65	62.00	-9	21,301	-0.04%
2022/01/03	29.2	62.21	14.4	62.13	61.60	14.9	21,247	0.07%
2021/12/30	59	62.83	9.8	62.64	62.50	49.2	21,312	0.23%
2021/12/29	46.2	62.98	25.1	62.96	63.00	21.1	21,562	0.10%
2021/12/28	5	61.86	20.2	62.07	62.30	-15.2	21,270	-0.07%
2021/12/27	1.5	61.27	7.3	61.31	61.30	-5.8	21,022	-0.03%
2021/12/24	17	61.00	2.2	61.00	61.10	14.8	21,269	0.07%
2021/12/23	0	0.00	0	60.50	60.50	0	21,191	0.00%
2021/12/22	6.4	60.30	4	60.10	60.30	2.4	21,569	0.01%
2021/12/21	1.1	60.21	2	60.30	60.30	-1	21,880	0.00%
2021/12/20	2	60.00	1	60.10	59.90	1	22,127	0.00%
2021/12/17	0	0.00	0	60.50	60.50	0	22,128	0.00%
2021/12/16	4	60.20	2	60.05	60.30	2	22,181	0.01%
2021/12/15	1	59.90	0.1	60.10	59.80	0.9	23,144	0.00%
2021/12/14	8.1	60.18	6.7	60.20	60.20	1.4	23,418	0.01%
2021/12/13	6	61.15	13	61.16	60.70	-7	23,489	-0.03%
2021/12/10	1.8	60.59	3	60.77	60.50	-1.2	23,478	-0.01%
2021/12/09	3	60.63	77.1	60.66	60.70	-74.1	23,745	-0.31%
2021/12/08	4	60.82	11	60.85	60.70	-7	24,282	-0.03%
2021/12/07	6.1	60.44	1	59.70	60.70	5.1	24,250	0.02%
2021/12/06	10	59.75	7.1	59.79	60.00	3	24,185	0.01%
2021/12/03	4	59.90	5	59.94	59.90	-1	24,450	0.00%
2021/12/02	9	59.39	2	59.40	59.50	7	24,487	0.03%
2021/12/01	26	59.69	2	59.75	59.90	24	24,530	0.10%
2021/11/30	14.1	59.53	1	59.40	60.00	13.1	24,737	0.05%
2021/11/29	8.3	59.35	34	59.29	59.30	-25.7	24,589	-0.10%
2021/11/26	20.3	60.23	6	60.20	60.20	14.3	24,564	0.06%
2021/11/25	2.3	61.06	20	61.20	61.60	-17.8	24,616	-0.07%
2021/11/24	8	61.48	4.4	61.35	61.10	3.6	25,499	0.01%
2021/11/23	6	61.08	2	61.00	60.80	4	26,165	0.02%
2021/11/22	6.1	61.24	12	61.10	61.10	-5.9	26,300	-0.02%
2021/11/19	21.1	61.92	16	62.26	61.80	5.1	26,148	0.02%
2021/11/18	40	62.62	18	62.32	63.00	22	26,009	0.08%
2021/11/17	75	61.58	46	61.71	62.20	29	25,582	0.11%
2021/11/16	0	0.00	7.4	59.85	60.00	-7.4	24,753	-0.03%
2021/11/15	3	59.80	16	59.66	59.70	-13	25,028	-0.05%
2021/11/12	2	58.80	7	58.91	58.90	-5	25,037	-0.02%
2021/11/11	13	58.42	2	58.55	58.60	11	25,109	0.04%
2021/11/10	0	0.00	13	58.50	58.60	-13	25,537	-0.05%
2021/11/09	0	0.00	7	58.49	58.50	-7	25,888	-0.03%
2021/11/08	12	58.42	2	58.60	58.70	10	26,117	0.04%
2021/11/05	24	57.73	25	58.29	58.50	-1	26,758	0.00%
2021/11/04	1	58.20	66	58.31	57.90	-65	26,864	-0.24%
2021/11/03	47	57.48	4.1	57.62	57.60	42.9	27,081	0.16%
2021/11/02	9	57.55	3	57.40	57.40	6	27,239	0.02%
2021/11/01	21	57.75	0	0.00	57.60	21	27,260	0.08%
2021/10/29	6.1	57.67	2	58.30	58.10	4.1	27,334	0.01%
2021/10/28	4	58.10	0	0.00	58.10	4	27,308	0.01%
2021/10/27	1	58.80	0.4	58.52	58.70	0.6	27,635	0.00%
2021/10/26	0	58.80	22.1	59.01	59.10	-22.1	27,866	-0.08%
2021/10/25	2	58.00	7.2	58.53	58.40	-5.2	28,078	-0.02%
2021/10/22	1	58.40	5	58.40	58.30	-4	29,110	-0.01%
2021/10/21	0	0.00	1.1	58.97	58.70	-1.1	29,638	0.00%
2021/10/20	2	58.20	100.3	58.14	58.30	-98.3	30,673	-0.32%
2021/10/19	3	58.83	12	58.93	58.40	-9	31,486	-0.03%
2021/10/18	2.2	58.69	14.1	58.90	58.70	-11.9	32,501	-0.04%
2021/10/15	6	57.32	19.1	58.02	58.30	-13.1	32,787	-0.04%
2021/10/14	3	56.47	0	0.00	56.60	3	33,317	0.01%
2021/10/13	19.2	56.33	6.1	56.14	56.20	13.1	33,994	0.04%
2021/10/12	6	55.92	2	55.90	56.40	4	34,767	0.01%
2021/10/08	3	57.20	18	57.01	57.10	-15	35,161	-0.04%
2021/10/07	15	57.31	3	57.47	57.10	12	35,822	0.03%
2021/10/06	4.1	56.89	2	56.65	57.10	2.1	36,388	0.01%
2021/10/05	25.1	55.82	2	56.10	56.40	23.1	37,311	0.06%
2021/10/04	1	56.70	0.1	56.80	56.60	0.9	37,369	0.00%
2021/10/01	18.1	56.85	150	56.96	56.90	-131.9	37,567	-0.35%	大賣/鉅額交易
2021/09/30	9	57.81	0	0.00	57.90	9	37,394	0.02%
2021/09/29	26.1	57.58	7	57.60	58.00	19.1	37,382	0.05%
2021/09/28	5	58.70	30.5	58.70	59.00	-25.5	37,072	-0.07%
2021/09/27	3	58.77	13.5	58.48	58.70	-10.5	36,833	-0.03%
2021/09/24	2	58.01	2	58.20	57.80	0	36,647	0.00%
2021/09/23	16	57.24	16	57.31	57.50	0	36,726	0.00%
2021/09/22	82.6	56.70	38	56.88	56.80	44.6	36,863	0.12%
2021/09/17	17.5	59.22	14	59.44	58.90	3.5	35,916	0.01%
2021/09/16	3	59.90	14	60.02	59.70	-11	35,754	-0.03%
2021/09/15	7	59.44	7.2	59.50	59.50	-0.2	35,725	0.00%
2021/09/14	4	60.11	9.8	60.26	59.80	-5.9	36,050	-0.02%
2021/09/13	38	59.97	260.9	59.99	59.90	-222.9	35,934	-0.62%	大賣/鉅額交易
2021/09/10	7	59.14	19	59.24	59.20	-12	36,179	-0.03%
2021/09/09	25	58.27	1.2	58.37	58.70	23.8	36,410	0.07%
2021/09/08	9.4	58.27	19.2	58.46	58.50	-9.8	36,458	-0.03%
2021/09/07	24	59.24	14	59.11	59.20	10	36,413	0.03%
2021/09/06	7	59.53	6	59.50	59.20	1	36,440	0.00%
2021/09/03	30	59.38	34.1	59.43	59.60	-4.1	36,509	-0.01%
2021/09/02	9.2	58.65	23	58.59	58.70	-13.8	36,261	-0.04%
2021/09/01	9	59.33	35.1	59.56	59.20	-26.1	36,128	-0.07%
2021/08/31	31.2	59.18	22.5	59.34	59.60	8.7	35,983	0.02%
2021/08/30	122	58.80	89.6	58.79	59.50	32.4	35,573	0.09%	大買/
2021/08/27	69.1	57.34	36.8	57.51	57.70	32.3	34,791	0.09%
2021/08/26	3.4	56.05	16.1	55.77	56.00	-12.8	34,212	-0.04%
2021/08/25	5	55.80	18	55.68	56.00	-13	34,213	-0.04%
2021/08/24	11	55.21	11	55.65	55.80	0	34,194	0.00%
2021/08/23	3	55.13	26	54.99	55.10	-23	34,292	-0.07%
2021/08/20	10.3	53.60	16.1	54.01	53.70	-5.8	34,591	-0.02%
2021/08/19	16.1	54.26	49.2	54.37	53.80	-33.2	35,416	-0.09%
2021/08/18	26	54.09	11.2	54.22	54.40	14.8	35,187	0.04%
2021/08/17	0	0.00	13.2	54.67	54.70	-13.2	35,285	-0.04%
2021/08/16	31.3	54.32	11.2	54.04	54.30	20.1	35,474	0.06%
2021/08/13	17.4	55.15	1.2	55.00	55.00	16.2	36,182	0.04%
2021/08/12	2.1	55.80	9	55.99	56.00	-7	36,421	-0.02%
2021/08/11	7.1	55.63	27.1	55.94	56.00	-20.1	37,296	-0.05%
2021/08/10	11	55.04	2	55.35	54.90	9	37,950	0.02%
2021/08/09	12	54.55	8.1	55.27	55.20	3.9	38,888	0.01%
2021/08/06	2.1	55.34	1.3	55.27	55.10	0.9	39,246	0.00%
2021/08/05	0.1	55.40	13.1	55.33	55.20	-13	40,324	-0.03%
2021/08/04	7	55.21	7	55.29	55.20	0	42,419	0.00%
2021/08/03	7	55.06	8.2	55.23	55.40	-1.2	44,489	0.00%
2021/08/02	7	54.67	26	55.02	55.80	-19	45,914	-0.04%
2021/07/30	31	54.38	2.2	54.50	54.30	28.8	46,113	0.06%
2021/07/29	13.7	54.21	6.2	54.13	54.80	7.5	46,829	0.02%
2021/07/28	49.8	53.71	25.2	53.80	53.80	24.6	47,764	0.05%
2021/07/27	38.2	55.23	15.2	55.23	55.00	23.1	47,571	0.05%
2021/07/26	61.6	56.86	8.1	57.61	56.20	53.5	48,078	0.11%
2021/07/23	91.1	60.26	43.3	60.22	60.30	47.8	47,224	0.10%
2021/07/22	14.4	59.82	146.5	60.11	60.10	-132.1	46,760	-0.28%	大賣/鉅額交易
2021/07/21	27	58.36	25	58.02	58.30	2	46,106	0.00%
2021/07/20	50	58.07	45	58.06	57.90	5	46,010	0.01%
2021/07/19	94.8	60.28	40	60.12	59.70	54.7	45,057	0.12%
2021/07/16	56.1	58.68	134	59.32	59.80	-77.9	44,842	-0.17%	大賣/
2021/07/15	29.4	58.13	65	58.26	58.10	-35.6	44,376	-0.08%
2021/07/14	26.4	57.12	28.8	56.77	57.00	-2.4	44,314	-0.01%
2021/07/13	11.2	56.41	24.1	56.55	56.10	-12.9	44,523	-0.03%
2021/07/12	20.2	56.19	151.6	55.88	55.70	-131.4	44,050	-0.30%	大賣/鉅額交易
2021/07/09	27	53.68	31	54.00	53.80	-4	43,356	-0.01%
2021/07/08	33	54.42	3	54.57	54.40	30	43,206	0.07%
2021/07/07	0	0.00	8.1	53.78	54.00	-8.1	43,295	-0.02%
2021/07/06	30	54.20	12	54.35	54.10	18	43,898	0.04%
2021/07/05	11	54.31	7.1	54.28	54.20	3.9	44,023	0.01%
2021/07/02	61	53.90	0	0.00	53.90	61	44,053	0.14%
2021/07/01	1	54.00	1.7	54.00	53.90	-0.7	44,129	0.00%
2021/06/30	6	53.95	104	54.00	53.90	-98	44,225	-0.22%	大賣/
2021/06/29	7	53.56	4	53.80	53.70	3	44,258	0.01%
2021/06/28	1	54.30	13.1	54.32	54.30	-12.1	44,316	-0.03%
2021/06/25	0	0.00	6.1	54.36	54.30	-6.1	44,617	-0.01%
2021/06/24	13.6	53.71	1	53.70	53.80	12.6	44,881	0.03%
2021/06/23	4	53.45	56	53.84	54.10	-52	45,398	-0.11%
2021/06/22	29	52.79	2	52.75	52.60	27	45,248	0.06%
2021/06/21	96.2	52.09	4	52.03	52.00	92.2	45,507	0.20%
2021/06/18	29	53.50	2	53.55	53.60	27	45,701	0.06%
2021/06/17	0	0.00	1	54.10	54.00	-1	45,680	0.00%
2021/06/16	20	53.92	10	54.38	54.30	10	46,507	0.02%
2021/06/15	7.1	54.37	7.3	54.33	54.30	-0.2	46,545	0.00%
2021/06/11	13.1	54.59	17	54.72	54.50	-3.9	46,897	-0.01%
2021/06/10	3	54.50	14	54.29	54.70	-11	46,959	-0.02%
2021/06/09	29	53.97	9.1	54.13	54.30	19.9	47,718	0.04%
2021/06/08	6	54.70	6	55.06	54.80	0	48,075	0.00%
2021/06/07	15.1	54.33	36	54.59	54.70	-21	49,977	-0.04%
2021/06/04	18.1	54.93	32	55.18	55.00	-14	50,528	-0.03%
2021/06/03	121.2	55.98	57	56.13	55.80	64.2	51,515	0.12%	大買/
2021/06/02	9.1	55.84	42	55.91	56.30	-33	51,779	-0.06%
2021/06/01	10	55.65	23	55.74	55.80	-13	51,618	-0.03%
2021/05/31	26	55.60	25.1	55.87	55.90	0.9	51,771	0.00%
2021/05/28	22.1	54.80	86.4	55.23	55.50	-64.4	51,748	-0.12%
2021/05/27	31.2	53.34	7	53.63	54.40	24.2	51,388	0.05%
2021/05/26	6.1	54.15	19.5	54.09	54.40	-13.4	51,390	-0.03%
2021/05/25	20.1	54.17	100.3	54.38	54.30	-80.3	52,113	-0.15%
2021/05/24	31.1	53.63	7	53.70	53.90	24.1	52,112	0.05%
2021/05/21	47.1	54.09	58	54.56	54.20	-10.9	52,164	-0.02%
2021/05/20	33.2	53.68	14	53.54	53.30	19.2	51,138	0.04%
2021/05/19	49.2	54.31	154.3	54.21	54.30	-105.1	50,805	-0.21%	大賣/鉅額交易
2021/05/18	47.1	52.62	82.5	52.68	53.50	-35.4	50,042	-0.07%
2021/05/17	31.1	49.16	67.1	49.30	48.65	-36	49,415	-0.07%
2021/05/14	35.6	51.92	27	51.56	51.50	8.6	48,429	0.02%
2021/05/13	102	51.28	49.1	51.21	51.10	52.9	47,837	0.11%	大買/
2021/05/12	162	53.79	113.3	53.03	52.30	48.7	46,707	0.10%	大買/大賣/
2021/05/11	108.2	57.41	271	56.51	56.60	-162.8	44,799	-0.36%	大買/大賣/鉅額交易
2021/05/10	54.3	56.78	78.8	57.42	58.20	-24.6	42,722	-0.06%
2021/05/07	7	55.11	162.5	55.13	55.10	-155.5	41,585	-0.37%	大賣/鉅額交易
2021/05/06	37.1	54.33	43.2	54.86	54.40	-6.1	41,421	-0.01%
2021/05/05	228	53.52	144.2	53.38	53.60	83.8	40,596	0.21%	大買/大賣/
2021/05/04	45	52.32	55	51.57	51.70	-10	39,590	-0.03%
2021/05/03	70.4	53.40	54.1	53.64	52.60	16.3	38,914	0.04%
2021/04/29	30.1	52.62	58	52.50	52.30	-27.9	38,083	-0.07%
2021/04/28	36	53.06	14.1	52.99	53.00	21.9	37,858	0.06%
2021/04/27	1.1	52.23	39	52.54	52.90	-37.9	37,854	-0.10%
2021/04/26	21.5	51.82	54.7	51.99	52.10	-33.2	37,332	-0.09%
2021/04/23	7	50.79	9	50.87	50.90	-2	37,028	-0.01%
2021/04/22	48	51.21	49	51.17	50.70	-1	37,188	0.00%
2021/04/21	55.8	50.64	3	50.60	50.90	52.8	36,739	0.14%
2021/04/20	88	51.39	33.2	51.31	51.40	54.8	36,446	0.15%
2021/04/19	46	51.18	67.7	51.13	51.60	-21.7	36,139	-0.06%
2021/04/16	11.4	49.54	8	49.33	49.85	3.4	35,728	0.01%
2021/04/15	8.2	49.49	102	49.30	49.80	-93.8	36,111	-0.26%	大賣/
2021/04/14	15	48.71	20	48.55	48.55	-5	35,836	-0.01%
2021/04/13	30	49.32	37	49.39	49.00	-7	35,813	-0.02%
2021/04/12	25	48.64	64.8	48.61	48.80	-39.8	35,490	-0.11%
2021/04/09	2.2	47.35	8	47.28	47.25	-5.8	34,922	-0.02%
2021/04/08	1	47.60	22.3	47.65	47.65	-21.3	34,974	-0.06%
2021/04/07	14	47.67	2	47.98	48.00	12	35,423	0.03%
2021/04/06	1	47.95	17	48.04	48.00	-16	35,289	-0.05%
2021/04/01	32.2	47.98	16	48.09	47.95	16.2	35,054	0.05%
2021/03/31	38.2	48.17	21	48.15	47.95	17.2	34,785	0.05%
2021/03/30	18	47.77	10	47.57	48.00	8	34,421	0.02%
2021/03/29	42.1	47.95	23.2	47.99	48.00	18.9	34,025	0.06%
2021/03/26	19	47.51	100.3	47.61	47.60	-81.3	33,554	-0.24%
2021/03/25	5	46.59	15.8	46.80	46.85	-10.8	32,936	-0.03%
2021/03/24	5	46.30	13	46.38	46.50	-8	32,734	-0.02%
2021/03/23	22.2	46.56	146	46.68	46.80	-123.8	32,299	-0.38%	大賣/鉅額交易
2021/03/22	17	45.17	9.2	45.17	45.60	7.8	31,355	0.02%
2021/03/19	20.1	44.76	1	44.65	44.60	19.1	31,210	0.06%
2021/03/18	9.1	45.72	1	46.05	45.45	8.1	30,492	0.03%
2021/03/17	15.1	45.83	33	45.80	45.80	-17.9	30,786	-0.06%
2021/03/16	6	46.36	11	46.37	46.45	-5	30,652	-0.02%
2021/03/15	29	46.64	223.4	46.58	46.70	-194.4	30,476	-0.64%	大賣/鉅額交易
2021/03/12	11	45.83	22	45.71	45.90	-11	29,745	-0.04%
2021/03/11	143	45.96	138.5	46.16	45.75	4.5	29,369	0.02%	大買/大賣/
2021/03/10	117	44.59	65	44.50	44.55	52	27,637	0.19%	大買/
2021/03/09	36	43.77	114.1	44.07	44.30	-78.1	27,111	-0.29%	大賣/
2021/03/08	24	42.95	22	42.93	42.90	2	26,040	0.01%
2021/03/05	3	42.32	1.4	42.51	42.55	1.6	25,732	0.01%
2021/03/04	8.9	42.13	5.2	42.28	42.35	3.7	26,329	0.01%
2021/03/03	9.6	42.56	15.1	42.54	42.55	-5.5	26,140	-0.02%
2021/03/02	11	42.23	9	42.28	41.90	2	25,848	0.01%
2021/02/26	44.1	42.53	12.3	42.98	41.95	31.8	25,574	0.12%
2021/02/25	30	43.13	80.1	43.31	43.60	-50.1	24,484	-0.20%
2021/02/24	14.8	42.98	20.2	42.96	42.65	-5.4	23,685	-0.02%
2021/02/23	23.2	42.36	84.5	42.48	42.70	-61.3	23,411	-0.26%
2021/02/22	17	42.01	10	42.00	42.05	7	23,044	0.03%
2021/02/19	8.2	41.92	3.2	41.66	41.85	5	23,212	0.02%
2021/02/18	0.8	42.05	70.7	42.23	42.20	-69.9	23,510	-0.30%
2021/02/17	5	41.81	17	41.82	41.95	-12	23,256	-0.05%
2021/02/05	11.1	40.51	20.1	40.71	40.60	-9	22,569	-0.04%
2021/02/04	3	40.35	6	40.46	40.70	-3	22,690	-0.01%
2021/02/03	5	40.35	5	40.30	40.30	0	23,248	0.00%
2021/02/02	116	40.03	2.3	40.22	40.30	113.8	23,781	0.48%	大買/鉅額交易
2021/02/01	8.9	39.97	2.1	39.90	39.90	6.9	23,619	0.03%
2021/01/29	63.1	39.95	4.4	40.01	39.90	58.7	23,454	0.25%
2021/01/28	48.1	40.07	0	0.00	40.10	48.1	23,051	0.21%
2021/01/27	2.1	40.61	2	40.60	40.50	0.1	22,758	0.00%
2021/01/26	12.1	40.70	1.3	40.69	40.50	10.8	22,636	0.05%
2021/01/25	7	41.04	12.8	40.78	41.00	-5.8	22,281	-0.03%
2021/01/22	15.2	40.65	25	40.65	40.55	-9.8	22,278	-0.04%
2021/01/21	26	40.80	4	40.74	40.65	22	22,163	0.10%
2021/01/20	18.4	40.90	14.8	41.01	40.65	3.6	22,023	0.02%
2021/01/19	13	41.49	0.1	41.45	41.35	12.9	21,456	0.06%
2021/01/18	24.1	41.32	4.1	41.27	41.20	20	21,418	0.09%
2021/01/15	16.3	41.92	5	42.05	41.80	11.3	21,144	0.05%
2021/01/14	16.5	42.28	14	42.34	42.50	2.5	20,941	0.01%
2021/01/13	21	42.32	7	42.37	42.40	14	20,773	0.07%
2021/01/12	15	42.48	4.7	42.66	42.30	10.3	20,539	0.05%
2021/01/11	18.7	42.71	28	42.77	42.60	-9.3	20,111	-0.05%
2021/01/08	16.8	42.25	39.5	42.69	42.85	-22.7	19,630	-0.12%
2021/01/07	17.5	41.71	2.2	41.66	41.90	15.3	19,033	0.08%
2021/01/06	28	41.87	41	41.94	41.55	-13	18,772	-0.07%
2021/01/05	5.5	42.10	0.1	42.05	42.10	5.4	18,538	0.03%
2021/01/04	20	42.05	23	41.97	42.05	-3	18,450	-0.02%
2020/12/31	0.1	42.10	22	42.30	42.25	-21.9	18,361	-0.12%
2020/12/30	7.1	41.98	146	42.03	42.20	-138.9	18,042	-0.77%	大賣/鉅額交易
2020/12/29	0	0.00	0.2	41.37	41.35	-0.2	17,439	0.00%
2020/12/28	10	41.15	50	41.20	41.30	-40	17,426	-0.23%
2020/12/25	6	41.17	1.2	41.14	41.15	4.8	17,445	0.03%
2020/12/24	0	0.00	1	41.15	41.00	-1	17,480	-0.01%
2020/12/23	22	40.95	0	0.00	40.95	22	17,482	0.13%
2020/12/22	2	41.30	21	41.30	41.05	-19	17,563	-0.11%
2020/12/21	0	0.00	8.9	41.36	41.55	-8.9	17,838	-0.05%
2020/12/18	14	41.31	2	41.30	41.20	12	17,909	0.07%
2020/12/17	13	41.22	1	41.25	41.35	12	17,886	0.07%
2020/12/16	6	41.28	94	41.40	41.55	-88	18,034	-0.49%
2020/12/15	16	41.20	16	40.90	41.10	0	18,107	0.00%
2020/12/14	27.2	41.89	11.1	41.82	41.80	16.1	18,052	0.09%
2020/12/11	107.6	41.93	54	41.93	41.95	53.6	17,874	0.30%	大買/
2020/12/10	32.3	41.12	16.2	41.40	41.45	16.1	17,252	0.09%
2020/12/09	0.4	40.69	18	40.83	41.00	-17.6	16,918	-0.10%
2020/12/08	1	40.55	32.6	40.84	40.95	-31.6	16,800	-0.19%
2020/12/07	2.1	40.73	20	40.78	40.95	-17.9	16,625	-0.11%
2020/12/04	3.3	40.61	0	0.00	40.75	3.3	16,401	0.02%
2020/12/03	26.1	40.40	88.1	40.35	40.30	-62	16,082	-0.39%
2020/12/02	5.1	40.50	0	0.00	40.50	5.1	15,847	0.03%
2020/12/01	36.4	40.57	10.1	40.70	40.70	26.3	15,754	0.17%
2020/11/30	4	40.74	103	40.94	40.40	-99	15,706	-0.63%	大賣/
2020/11/27	12	41.35	4	41.30	41.35	8	15,118	0.05%
2020/11/26	7.1	41.32	4	41.44	41.50	3	15,129	0.02%
2020/11/25	22	41.60	11	41.70	41.45	11	15,243	0.07%
2020/11/24	14	41.67	0	0.00	41.50	14	15,216	0.09%
2020/11/23	7	41.64	13.1	41.65	41.70	-6.1	15,219	-0.04%
2020/11/20	36.5	41.03	18	41.18	41.30	18.5	15,158	0.12%
2020/11/19	6.4	41.45	13	41.65	41.50	-6.6	15,078	-0.04%
2020/11/18	63	41.70	43	41.83	41.80	20	14,889	0.13%
2020/11/17	32.2	41.41	41.3	41.34	41.50	-9	14,523	-0.06%
2020/11/16	0	0.00	2.1	40.92	40.95	-2.1	14,234	-0.01%
2020/11/13	10	40.50	3	40.47	40.55	7	14,240	0.05%
2020/11/12	11	40.35	19.6	40.56	40.55	-8.6	14,160	-0.06%
2020/11/11	7.7	41.08	38.1	40.99	41.25	-30.4	13,958	-0.22%
2020/11/10	2	40.25	36	40.26	40.40	-34	13,287	-0.26%
2020/11/09	26	39.58	7	39.61	39.60	19	12,736	0.15%
2020/11/06	1	39.25	2.1	39.20	39.30	-1.1	12,766	-0.01%
2020/11/05	1	39.15	3	38.98	39.20	-2	12,944	-0.02%
2020/11/04	12.4	38.99	10	39.05	39.15	2.4	13,025	0.02%
2020/11/03	0	0.00	4	38.81	38.90	-4	12,916	-0.03%
2020/11/02	2	38.60	0.4	38.61	38.65	1.6	12,939	0.01%
2020/10/30	1	38.45	1	38.40	38.40	0	12,953	0.00%
2020/10/29	3	38.20	6	38.25	38.15	-3	12,795	-0.02%
2020/10/28	2.1	38.46	0	0.00	38.60	2.1	12,906	0.02%
2020/10/27	0.9	38.76	0.1	38.75	38.60	0.8	13,093	0.01%
2020/10/26	0.1	39.00	3	38.82	38.95	-2.9	13,285	-0.02%
2020/10/23	3	38.50	0	0.00	38.60	3	13,364	0.02%
2020/10/22	10	38.50	2	38.50	38.50	8	13,557	0.06%
2020/10/21	1.9	38.39	7	38.47	38.40	-5.1	13,560	-0.04%
2020/10/20	4	38.26	0.1	38.55	38.45	3.9	13,633	0.03%
2020/10/19	1	38.45	0	0.00	38.40	1	13,674	0.01%
2020/10/16	6	38.25	0	0.00	38.15	6	13,761	0.04%
2020/10/15	4	38.33	5	38.29	38.20	-1	13,918	-0.01%
2020/10/14	5	38.80	0	0.00	38.60	5	13,826	0.04%
2020/10/13	18	38.45	1	38.40	38.45	17	13,800	0.12%
2020/10/12	16.2	38.48	5	38.50	38.60	11.2	13,841	0.08%
2020/10/08	10	38.45	3	38.42	38.45	7	13,875	0.05%
2020/10/07	3	38.65	4	38.70	38.60	-1	13,829	-0.01%
2020/10/06	1.2	38.71	2	38.68	38.65	-0.9	13,931	-0.01%
2020/10/05	3	38.53	5	38.50	38.45	-2	14,007	-0.01%
2020/09/30	5	38.67	1	38.85	38.60	4	14,128	0.03%
2020/09/29	6.2	38.69	2	38.68	38.70	4.2	14,196	0.03%
2020/09/28	1.2	38.36	0	0.00	38.55	1.2	14,372	0.01%
2020/09/25	2	38.15	2	38.30	38.10	0	14,579	0.00%
2020/09/24	34	38.17	0	0.00	38.00	34	14,574	0.23%
2020/09/23	13.6	38.77	0	0.00	39.00	13.6	14,327	0.09%
2020/09/22	22	38.95	0	0.00	39.00	22	14,432	0.15%
2020/09/21	27	39.19	0	0.00	39.10	27	14,877	0.18%
2020/09/18	6	39.53	0	0.00	39.50	6	14,881	0.04%
2020/09/17	4	39.85	2	39.83	39.65	2	14,810	0.01%
2020/09/16	20	40.00	3	40.00	40.20	17	14,831	0.11%
2020/09/15	42	39.91	1	40.00	40.10	41	14,830	0.28%
2020/09/14	50	39.90	3	39.98	40.10	47	14,989	0.31%
2020/09/11	15	39.76	7	39.89	39.90	8	15,115	0.05%
2020/09/10	5.7	39.58	6	39.75	39.75	-0.3	15,285	0.00%
2020/09/09	5	39.18	0	0.00	39.45	5	15,487	0.03%
2020/09/08	7.2	39.41	0	0.00	39.55	7.2	15,642	0.05%
2020/09/07	53	39.35	2	39.43	39.35	51	15,853	0.32%
2020/09/04	8	39.49	3	39.55	39.45	5	16,308	0.03%
2020/09/03	1	39.70	11.7	39.79	39.85	-10.7	16,380	-0.07%
2020/09/02	22	39.54	1	39.50	39.55	21	16,465	0.13%
2020/09/01	0	0.00	0.6	39.90	39.85	-0.6	16,564	0.00%
2020/08/31	1	40.05	0	0.00	39.85	1	16,599	0.01%
2020/08/28	13	40.03	1	39.95	39.95	12	16,722	0.07%
2020/08/26	3	40.27	11	40.28	40.55	-8	17,279	-0.05%
2020/08/25	1	39.90	7.2	40.48	40.50	-6.2	17,329	-0.04%
2020/08/24	0	0.00	0.3	39.95	39.90	-0.3	17,594	0.00%
2020/08/21	6	39.90	5	39.85	39.85	1	17,819	0.01%
2020/08/20	21	39.94	7	40.01	39.80	14	17,855	0.08%
2020/08/19	1	40.65	2	40.75	40.55	-1	17,898	-0.01%
2020/08/18	16	40.48	1	40.50	40.60	15	17,722	0.08%
2020/08/17	41	40.64	26	40.64	40.70	15	17,842	0.08%
2020/08/14	3	40.30	1	40.35	40.30	2	17,866	0.01%
2020/08/13	1	40.50	4	40.50	40.70	-3	17,963	-0.02%
2020/08/12	0.4	40.30	6	40.18	40.45	-5.6	17,944	-0.03%
2020/08/11	18	40.01	10.1	40.00	39.95	7.9	17,791	0.04%
2020/08/10	1	40.40	8	40.36	40.45	-7	17,663	-0.04%
2020/08/07	9	39.90	0	0.00	39.85	9	17,607	0.05%
2020/08/06	0.1	40.20	26	40.09	40.20	-25.9	17,597	-0.15%
2020/08/05	0	0.00	1	39.90	39.85	-1	17,608	-0.01%
2020/08/04	0	0.00	4	39.60	39.80	-4	17,688	-0.02%
2020/08/03	12	39.31	2	39.60	39.25	10	17,735	0.06%
2020/07/31	16	39.69	0	0.00	39.60	16	17,563	0.09%
2020/07/30	19.2	39.91	2	40.00	40.10	17.2	17,425	0.10%
2020/07/29	1	39.90	2	40.33	40.10	-1	17,321	-0.01%
2020/07/28	11	39.70	27	39.88	39.65	-16	17,566	-0.09%
2020/07/27	4	39.90	9	40.10	39.75	-5	17,939	-0.03%
2020/07/24	1.2	40.20	3	40.15	40.10	-1.8	18,009	-0.01%
2020/07/23	26	40.45	10	40.40	40.35	16	17,974	0.09%
2020/07/22	0.2	40.60	2	40.55	40.65	-1.8	18,028	-0.01%
2020/07/21	5.1	40.64	1	40.45	40.40	4.1	17,927	0.02%
2020/07/20	12	40.41	1	40.50	40.40	11	17,759	0.06%
2020/07/17	1	40.60	11	40.60	40.50	-10	17,823	-0.06%
2020/07/16	3	40.68	1	40.70	40.55	2	17,975	0.01%
2020/07/15	1	40.65	5	40.85	40.65	-4	17,924	-0.02%
2020/07/14	1	40.70	10	40.74	40.70	-9	18,075	-0.05%
2020/07/13	1.2	40.87	0	0.00	40.95	1.2	18,211	0.01%
2020/07/10	1	40.30	5.3	40.35	40.25	-4.3	18,277	-0.02%
2020/07/09	0	0.00	32.2	40.82	40.60	-32.2	18,417	-0.17%
2020/07/08	16	40.82	16	40.93	40.95	0	18,388	0.00%
2020/07/07	2	41.00	1	41.05	40.95	1	18,681	0.01%
2020/07/06	10.1	41.20	14	41.02	41.25	-3.9	18,613	-0.02%
2020/07/03	2.2	40.59	7	40.59	40.75	-4.8	18,579	-0.03%
2020/07/02	19.6	40.43	3	40.42	40.30	16.6	18,729	0.09%
2020/07/01	15.6	40.28	5	40.37	40.35	10.6	18,993	0.06%
2020/06/30	13	41.91	1	41.90	41.85	12	18,782	0.06%
2020/06/29	46	41.90	1	41.85	41.90	45	18,456	0.24%
2020/06/24	11	42.28	2	42.23	42.20	9	18,341	0.05%
2020/06/23	1	42.10	10	42.24	42.30	-9	18,481	-0.05%
2020/06/22	142	42.06	2	42.05	42.10	140	18,405	0.76%	大買/鉅額交易
2020/06/19	1	42.00	2	42.10	42.10	-1	18,574	-0.01%
2020/06/18	2	41.95	2	42.15	42.15	0	18,626	0.00%
2020/06/17	38	42.06	14.3	42.06	42.20	23.7	18,642	0.13%
2020/06/16	4	41.76	25.1	41.66	41.90	-21.1	19,027	-0.11%
2020/06/15	8	41.07	6	41.36	40.90	2	19,490	0.01%
2020/06/12	17.2	40.47	21	40.57	40.70	-3.8	19,726	-0.02%
2020/06/11	23.6	41.18	33	42.17	41.00	-9.4	20,145	-0.05%
2020/06/10	3.6	42.18	6	42.28	42.35	-2.4	20,108	-0.01%
2020/06/09	0	0.00	9	41.97	42.00	-9	20,714	-0.04%
2020/06/08	6	41.86	13.1	41.91	41.90	-7.1	21,246	-0.03%
2020/06/05	2	41.38	26	41.54	41.60	-24	21,311	-0.11%
2020/06/04	28	41.41	30	41.50	41.55	-2	21,536	-0.01%
2020/06/03	4	40.93	28	40.96	41.40	-24	21,897	-0.11%
2020/06/02	6	40.36	6	40.41	40.35	0	21,748	0.00%
2020/06/01	0	0.00	39	40.32	40.25	-39	21,626	-0.18%
2020/05/29	16	39.38	3	40.00	40.05	13	21,638	0.06%
2020/05/28	12	39.60	2	39.78	39.50	10	21,492	0.05%
2020/05/27	9	40.07	19	40.12	40.15	-10	21,928	-0.05%
2020/05/26	1	40.10	24.3	39.79	39.90	-23.3	22,372	-0.10%
2020/05/25	5	39.17	15	39.07	39.15	-10	22,190	-0.05%
2020/05/22	19	39.49	1	39.60	39.25	18	22,264	0.08%
2020/05/21	1.1	39.86	40	39.88	39.95	-38.9	22,347	-0.17%
2020/05/20	8	39.69	4	39.66	39.65	4	22,296	0.02%
2020/05/19	1	39.40	10	39.48	39.45	-9	22,238	-0.04%
2020/05/18	20	39.01	2	39.03	39.00	18	22,156	0.08%
2020/05/15	13	39.11	0	0.00	39.05	13	22,160	0.06%
2020/05/14	14	39.21	39	39.23	39.15	-25	22,118	-0.11%
2020/05/13	2	39.43	0	0.00	39.55	2	22,045	0.01%
2020/05/12	8	39.59	0	0.00	39.60	8	22,039	0.04%
2020/05/11	25	39.60	0	39.70	39.60	25	22,106	0.11%
2020/05/08	3	39.23	36	39.25	39.25	-33	22,176	-0.15%
2020/05/07	9	38.99	3	38.93	38.85	6	22,167	0.03%
2020/05/06	17	38.86	1	38.75	38.80	16	22,195	0.07%
2020/05/05	10	39.01	3	39.02	38.90	7	22,223	0.03%
2020/05/04	74	38.86	2	38.90	38.80	72	22,279	0.32%
2020/04/30	18.2	39.77	84	39.78	39.90	-65.8	22,046	-0.30%
2020/04/29	5	38.71	3	38.75	38.45	2	21,797	0.01%
2020/04/28	1	38.15	2	38.05	38.00	-1	21,841	0.00%
2020/04/27	2	37.60	4	37.80	38.00	-2	22,663	-0.01%
2020/04/24	3.8	37.20	0	0.00	37.05	3.8	22,655	0.02%
2020/04/23	6	37.45	1	37.40	37.25	5	22,786	0.02%
2020/04/22	1	36.70	0	0.00	37.20	1	22,804	0.00%
2020/04/21	13.1	37.44	1	37.05	37.00	12.1	22,784	0.05%
2020/04/20	1	38.05	8	38.11	38.00	-7	22,772	-0.03%
2020/04/17	3	38.17	53	38.47	38.20	-50	23,025	-0.22%
2020/04/16	11	37.70	4	37.74	37.80	7	22,915	0.03%
2020/04/15	16	38.19	25.2	38.14	38.30	-9.2	22,791	-0.04%
2020/04/14	14	37.74	12	37.85	38.00	2	22,766	0.01%
2020/04/13	37.2	37.40	13	37.81	37.40	24.2	22,579	0.11%
2020/04/10	18	37.68	45	37.62	37.80	-27	22,597	-0.12%
2020/04/09	44	36.11	9	36.14	36.20	35	22,305	0.16%
2020/04/08	22.1	35.78	14	35.68	35.75	8.1	22,189	0.04%
2020/04/07	20.2	35.13	6	35.38	35.35	14.2	21,984	0.06%
2020/04/01	11	35.48	1	35.50	35.25	10	21,471	0.05%
2020/03/31	8.1	35.51	28	35.86	35.30	-19.9	21,392	-0.09%
2020/03/27	11	35.90	51	35.79	35.80	-40	20,967	-0.19%
2020/03/26	31	35.24	61	35.34	35.25	-30	20,711	-0.14%
2020/03/25	5	35.64	16.8	35.44	35.30	-11.8	20,728	-0.06%
2020/03/24	66.1	35.09	6	35.03	34.65	60.1	20,552	0.29%
2020/03/23	3	34.42	1	34.10	34.15	2	20,477	0.01%
2020/03/20	12	35.22	35.2	35.27	35.10	-23.2	20,413	-0.11%
2020/03/19	22.2	33.94	30	33.89	34.00	-7.8	19,997	-0.04%
2020/03/18	37.2	34.92	8	34.88	34.65	29.2	19,782	0.15%
2020/03/17	26	34.89	7	34.87	35.00	19	19,559	0.10%
2020/03/16	17.1	35.93	15	36.07	35.80	2.1	19,289	0.01%
2020/03/13	101	35.74	18	35.55	37.00	83	18,926	0.44%	大買/
2020/03/12	120.1	37.63	34	37.90	37.50	86.1	18,171	0.47%	大買/
2020/03/11	25	38.73	3	38.87	38.60	22	17,595	0.13%
2020/03/10	8	38.73	44	38.71	39.00	-36	17,509	-0.21%
2020/03/09	67.1	38.73	6	38.90	38.55	61.1	17,666	0.35%
2020/03/06	78.1	39.59	1	39.55	39.50	77.1	16,962	0.45%
2020/03/05	0	0.00	1	40.10	40.15	-1	16,604	-0.01%
2020/03/04	2	39.73	12	39.74	39.75	-10	16,734	-0.06%
2020/03/03	12	39.85	1	39.90	39.80	11	16,625	0.07%
2020/03/02	39.1	39.52	16.1	39.22	39.50	23	16,401	0.14%
2020/02/27	82.1	40.16	17	40.15	40.05	65.1	16,358	0.40%
2020/02/26	2	40.53	5	40.60	40.65	-3	15,944	-0.02%
2020/02/25	6	40.68	6	40.65	40.70	0	15,823	0.00%
2020/02/24	18	40.89	2	40.95	40.85	16	15,822	0.10%
2020/02/21	4	41.36	0	0.00	41.30	4	15,705	0.03%
2020/02/20	15	41.70	2	41.73	41.60	13	15,756	0.08%
2020/02/19	4	41.71	1.5	41.72	41.75	2.5	15,831	0.02%
2020/02/18	9.5	41.34	1	41.25	41.50	8.5	15,879	0.05%
2020/02/17	16	41.35	4	41.36	41.40	12	15,918	0.08%
2020/02/14	0.2	41.65	6	41.58	41.65	-5.8	15,980	-0.04%
2020/02/13	5	41.77	8	41.65	41.60	-3	16,248	-0.02%
2020/02/12	6	41.98	77.2	41.85	41.80	-71.2	16,482	-0.43%
2020/02/11	7	41.55	23	41.55	41.65	-16	16,604	-0.10%
2020/02/10	1	40.90	104	40.60	40.90	-103	17,085	-0.60%	大賣/鉅額交易
2020/02/07	13	41.05	3	41.05	41.05	10	18,245	0.05%
2020/02/06	2.1	41.31	6	41.23	41.50	-3.9	18,469	-0.02%
2020/02/05	0.2	41.00	10	40.81	40.95	-9.8	18,523	-0.05%
2020/02/04	15	40.61	0	0.00	40.70	15	18,629	0.08%
2020/02/03	24	40.09	56	39.90	40.20	-32	18,821	-0.17%
2020/01/31	13	40.84	3	40.97	40.65	10	18,706	0.05%
2020/01/30	33.5	41.09	64	41.10	40.60	-30.5	18,516	-0.16%
2020/01/20	27.5	43.09	33	43.08	43.10	-5.5	17,715	-0.03%
2020/01/17	11	42.95	46.7	42.98	43.10	-35.7	17,677	-0.20%
2020/01/16	0	0.00	5	42.90	42.95	-5	17,637	-0.03%
2020/01/15	7	42.84	13	42.80	42.90	-6	17,693	-0.03%
2020/01/14	5.5	42.91	18	42.91	42.85	-12.5	17,768	-0.07%
2020/01/13	5.4	42.75	6.1	42.73	42.85	-0.7	17,602	0.00%
2020/01/10	11	42.02	2	42.00	42.05	9	17,528	0.05%
2020/01/09	7	41.99	4	41.96	42.00	3	17,525	0.02%
2020/01/08	20	41.89	11.1	41.86	41.80	8.9	17,684	0.05%
2020/01/07	7	42.28	2	42.20	42.20	5	17,626	0.03%
2020/01/06	21.2	42.45	1	42.30	42.25	20.2	17,702	0.11%
2020/01/03	12	42.65	21.3	42.71	42.80	-9.3	17,577	-0.05%
2020/01/02	11	42.63	1	42.50	42.55	10	17,567	0.06%
2019/12/31	1	42.65	3	42.60	42.55	-2	17,551	-0.01%
2019/12/30	105.7	42.63	8.9	42.64	42.70	96.8	17,595	0.55%	大買/
2019/12/27	2	42.65	5.2	42.62	42.70	-3.3	17,644	-0.02%
2019/12/26	4.3	42.65	0	0.00	42.65	4.3	17,649	0.02%
2019/12/25	2.7	42.65	1.1	42.65	42.60	1.6	17,752	0.01%
2019/12/24	0	0.00	16	42.70	42.65	-16	17,858	-0.09%
2019/12/23	4	42.66	4	42.70	42.80	0	17,963	0.00%
2019/12/20	3	42.73	4	42.70	42.80	-1	17,985	-0.01%
2019/12/19	15	42.75	19	42.74	42.70	-4	17,911	-0.02%
2019/12/18	9	42.95	16	42.81	43.00	-7	17,810	-0.04%
2019/12/17	2	42.75	2.4	42.77	42.95	-0.4	17,822	0.00%
2019/12/16	57.4	42.91	5.1	42.96	42.90	52.3	17,741	0.29%
2019/12/13	30.1	42.90	24	42.81	42.90	6.1	17,562	0.03%
2019/12/12	15	42.57	3.1	42.47	42.45	11.9	17,156	0.07%
2019/12/11	29.8	42.03	24	42.10	42.40	5.8	16,948	0.03%
2019/12/10	12	41.53	1	41.35	41.70	11	16,686	0.07%
2019/12/09	13.5	41.29	6	41.27	41.30	7.5	16,725	0.04%
2019/12/06	16	41.25	5	41.25	41.25	11	16,803	0.07%
2019/12/05	18.5	41.41	10.1	41.50	41.50	8.5	16,719	0.05%
2019/12/04	21	41.30	69.1	41.26	41.30	-48.1	16,638	-0.29%
2019/12/03	1	41.80	1	41.85	41.75	0	16,293	0.00%
2019/12/02	3	41.60	3	41.70	41.65	0	16,325	0.00%
2019/11/29	58	41.96	1	42.05	41.70	57	16,305	0.35%
2019/11/28	0	0.00	19	42.34	42.35	-19	16,108	-0.12%
2019/11/27	5	42.16	6	42.22	42.30	-1	16,237	-0.01%
2019/11/26	16.9	42.33	9	42.38	42.00	7.9	16,257	0.05%
2019/11/25	27	42.48	3	42.53	42.50	24	15,681	0.15%
2019/11/22	9	42.06	12	42.12	42.40	-3	15,745	-0.02%
2019/11/21	13	42.02	1.4	41.99	42.05	11.7	15,785	0.07%
2019/11/20	17	42.33	2	42.35	42.30	15	15,725	0.10%
2019/11/19	4.2	42.51	2	42.65	42.70	2.2	15,676	0.01%
2019/11/18	4	42.75	1	42.75	42.75	3	15,622	0.02%
2019/11/15	0	0.00	7	42.55	42.55	-7	15,615	-0.04%
2019/11/14	3	42.17	11	42.15	42.15	-8	15,650	-0.05%
2019/11/13	12	42.40	13.4	42.35	42.35	-1.4	16,314	-0.01%
2019/11/12	7	42.80	9.2	42.73	42.80	-2.2	16,422	-0.01%
2019/11/11	85.8	42.54	14.2	42.32	42.25	71.6	16,218	0.44%
2019/11/08	8	42.68	39	42.73	42.70	-31	16,126	-0.19%
2019/11/07	66	43.23	33	43.23	42.90	33	15,987	0.21%
2019/11/06	74	42.18	144	42.57	43.00	-70	15,346	-0.46%	大賣/
2019/11/05	6	41.23	13.7	41.30	41.45	-7.7	14,376	-0.05%
2019/11/04	1.1	40.68	0.3	41.00	40.95	0.8	14,252	0.01%
2019/11/01	21	40.26	0	0.00	40.10	21	14,271	0.15%
2019/10/31	7	40.56	0	0.00	40.30	7	14,303	0.05%
2019/10/30	5	40.90	1	40.80	40.85	4	14,093	0.03%
2019/10/29	2	41.10	20	41.05	41.15	-18	14,014	-0.13%
2019/10/28	3.7	41.00	0	0.00	41.00	3.7	13,915	0.03%
2019/10/25	5	41.10	1	41.10	41.00	4	13,828	0.03%
2019/10/24	1	41.00	4	41.05	41.15	-3	13,751	-0.02%
2019/10/23	6.1	41.04	1.2	41.00	40.95	5	13,685	0.04%
2019/10/22	21	41.42	42	41.50	41.50	-21	13,627	-0.15%
2019/10/21	1	41.20	2	41.28	41.30	-1	13,518	-0.01%
2019/10/18	9	41.12	1	41.30	41.30	8	13,581	0.06%
2019/10/16	5.4	40.98	20	41.03	41.10	-14.6	13,435	-0.11%
2019/10/15	10	40.60	0	0.00	40.55	10	13,414	0.07%
2019/10/14	7	40.67	0	0.00	40.65	7	13,459	0.05%
2019/10/09	5	40.55	1.1	40.69	40.55	3.9	13,440	0.03%
2019/10/08	0.2	40.55	0	0.00	40.50	0.2	13,540	0.00%
2019/10/07	11	40.55	9.4	40.55	40.40	1.6	13,502	0.01%
2019/10/04	1	40.45	15	40.30	40.60	-14	13,625	-0.10%
2019/10/03	19	40.38	10	40.40	40.30	9	13,615	0.07%
2019/10/02	0	0.00	4	41.04	40.90	-4	13,633	-0.03%
2019/10/01	0	0.00	33	41.40	41.25	-33	13,634	-0.24%
2019/09/27	5	41.04	2	41.13	40.90	3	13,616	0.02%
2019/09/26	12	41.70	2	41.35	41.20	10	13,673	0.07%
2019/09/25	0	0.00	10	41.34	41.45	-10	13,724	-0.07%
2019/09/24	31	41.23	7	41.29	41.60	24	14,042	0.17%
2019/09/23	2	41.25	0	0.00	41.15	2	14,358	0.01%
2019/09/20	81	41.75	0	0.00	41.55	81	14,704	0.55%
2019/09/19	2	41.75	10	41.80	41.85	-8	14,570	-0.05%
2019/09/18	5	41.70	11	41.67	41.75	-6	14,537	-0.04%
2019/09/17	1	41.50	43	41.53	41.65	-42	14,537	-0.29%
2019/09/16	50	41.55	0	0.00	41.55	50	14,558	0.34%
2019/09/12	3	41.50	15	41.48	41.50	-12	14,586	-0.08%
2019/09/11	9	41.44	26	41.24	41.40	-17	14,658	-0.12%
2019/09/10	1	41.25	5	41.28	41.40	-4	14,594	-0.03%
2019/09/09	35.1	40.98	1	40.95	40.95	34.1	14,497	0.24%
2019/09/06	13	40.62	57	40.64	40.80	-44	14,462	-0.30%
2019/09/05	2	40.35	17	40.39	40.50	-15	14,418	-0.10%
2019/09/04	2	39.90	0	0.00	39.95	2	14,295	0.01%
2019/09/03	45	40.03	0	0.00	39.80	45	14,539	0.31%
2019/09/02	3	40.10	1	39.95	39.95	2	14,675	0.01%
2019/08/30	2	39.75	8	39.89	40.15	-6	14,765	-0.04%
2019/08/29	5	39.58	0	0.00	39.50	5	14,673	0.03%
2019/08/28	15	39.95	19	39.91	39.95	-4	14,763	-0.03%
2019/08/27	27	39.79	0	0.00	39.75	27	14,766	0.18%
2019/08/26	29	39.36	0	0.00	39.50	29	14,823	0.20%
2019/08/23	5.1	39.80	1.1	39.82	39.85	4	14,870	0.03%
2019/08/22	3.9	39.51	0	0.00	39.45	3.9	14,954	0.03%
2019/08/21	18	39.58	0	0.00	39.50	18	16,263	0.11%
2019/08/20	15	39.75	0	0.00	39.70	15	16,260	0.09%
2019/08/19	6	40.00	4	39.93	40.00	2	16,339	0.01%
2019/08/16	35	39.01	3	39.17	39.55	32	16,312	0.20%
2019/08/15	22	39.40	3	39.37	39.35	19	15,763	0.12%
2019/08/14	4	39.88	0	0.00	39.75	4	15,935	0.03%
2019/08/13	11	39.90	0	0.00	39.80	11	16,024	0.07%
2019/08/12	11	40.11	2	40.00	40.00	9	16,218	0.06%
2019/08/08	9	39.92	0	0.00	39.95	9	16,545	0.05%
2019/08/07	12	39.70	15	39.70	39.80	-3	16,841	-0.02%
2019/08/06	35	39.81	5	39.51	39.90	30	17,733	0.17%
2019/08/05	32	39.99	0	0.00	39.95	32	18,089	0.18%
2019/08/02	57	40.09	0	0.00	40.10	57	18,151	0.31%
2019/08/01	32	40.64	4	40.55	40.50	28	18,301	0.15%
2019/07/31	11	40.98	3	40.87	40.80	8	18,319	0.04%
2019/07/30	3	41.12	0	0.00	41.10	3	18,294	0.02%
2019/07/29	0	0.00	1	41.20	41.20	-1	18,573	-0.01%
2019/07/26	5.2	41.15	0	0.00	41.15	5.2	18,848	0.03%
2019/07/24	5	41.27	5	41.24	41.15	0	19,348	0.00%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	3	41.13	0	0.00	41.40	3	19,369	0.02%
2019/07/19	5	41.26	3	41.30	41.05	2	19,374	0.01%
2019/07/18	14	41.19	0	0.00	41.10	14	19,312	0.07%
2019/07/17	13	41.38	2	41.40	41.30	11	19,217	0.06%
2019/07/16	36	41.55	0	0.00	41.55	36	18,975	0.19%
2019/07/15	0	0.00	10	41.60	41.65	-10	18,852	-0.05%
2019/07/12	12	41.74	18	41.68	41.60	-6	18,882	-0.03%
2019/07/11	13	41.99	0	0.00	41.95	13	18,952	0.07%
2019/07/10	0	0.00	4	41.98	42.20	-4	19,114	-0.02%
2019/07/09	2.1	41.95	0	0.00	41.85	2.1	19,150	0.01%
2019/07/08	9	41.99	12.1	42.05	41.95	-3.1	19,251	-0.02%
2019/07/05	1	42.50	0	0.00	42.35	1	19,420	0.01%
2019/07/04	0	0.00	2	42.80	42.50	-2	19,631	-0.01%
2019/07/03	2	42.25	21	42.35	42.25	-19	19,901	-0.10%
2019/07/02	4	42.58	3	42.68	42.65	1	20,241	0.00%
2019/07/01	4	42.08	37	42.28	42.70	-33	20,202	-0.16%
2019/06/28	16	43.13	1	43.30	43.00	15	19,887	0.08%
2019/06/27	17	43.25	32	43.16	43.20	-15	19,625	-0.08%
2019/06/26	2	42.70	7	42.79	42.75	-5	19,534	-0.03%
2019/06/25	13	42.63	1.1	42.60	42.60	11.9	19,924	0.06%
2019/06/24	0	0.00	2	42.50	42.55	-2	20,254	-0.01%
2019/06/21	7	42.39	8	42.49	42.30	-1	20,370	0.00%
2019/06/20	21	42.50	7	42.49	42.55	14	20,422	0.07%
2019/06/19	5	42.44	3.2	42.47	42.55	1.8	20,644	0.01%
2019/06/18	0	42.20	14	42.10	42.20	-14	20,557	-0.07%
2019/06/17	7	41.74	3	41.72	41.65	4	20,707	0.02%
2019/06/14	2	41.33	0	0.00	41.30	2	21,035	0.01%
2019/06/13	5	41.55	5	41.43	41.65	0	21,109	0.00%
2019/06/12	1	41.90	21	41.95	41.90	-20	21,261	-0.09%
2019/06/11	7	41.76	9.1	41.85	42.10	-2.1	21,226	-0.01%
2019/06/10	11	41.30	3	41.20	41.35	8	20,962	0.04%
2019/06/06	12	40.80	0	0.00	40.75	12	20,938	0.06%
2019/06/05	2	41.23	3	41.25	41.10	-1	20,946	0.00%
2019/06/04	3	41.50	0	0.00	41.45	3	20,924	0.01%
2019/06/03	13	40.99	2	40.60	41.05	11	20,926	0.05%
2019/05/31	4	40.79	3	40.80	40.80	1	20,935	0.00%
2019/05/30	5	40.30	0	0.00	40.50	5	20,823	0.02%
2019/05/29	3	40.33	2	40.45	40.30	1	21,156	0.00%
2019/05/28	2	40.58	5	40.70	40.35	-3	21,292	-0.01%
2019/05/27	1	40.80	3	40.85	40.75	-2	20,084	-0.01%
2019/05/24	5	40.70	8	40.88	40.60	-3	20,117	-0.01%
2019/05/23	2	40.85	11	40.90	41.00	-9	20,017	-0.04%
2019/05/22	4.5	41.08	7	41.01	41.15	-2.5	20,047	-0.01%
2019/05/21	30	41.30	8	41.02	41.50	22	20,045	0.11%
2019/05/20	0	0.00	6	40.26	40.20	-6	19,732	-0.03%
2019/05/17	35	40.08	6	40.08	40.00	29	19,779	0.15%
2019/05/16	22	40.13	6	40.26	40.00	16	19,523	0.08%
2019/05/15	24	41.04	3	40.97	40.95	21	19,277	0.11%
2019/05/14	84	40.44	6.6	40.66	40.45	77.4	19,168	0.40%
2019/05/13	40	42.17	7.1	42.50	41.95	32.9	18,279	0.18%
2019/05/10	16	43.42	27.2	43.43	43.20	-11.2	17,969	-0.06%
2019/05/09	33	43.61	18	43.65	43.50	15	18,064	0.08%
2019/05/08	21	44.05	20	44.06	44.05	1	17,820	0.01%
2019/05/07	26	44.40	8	44.38	44.35	18	17,976	0.10%
2019/05/06	15	44.47	5	44.42	44.50	10	18,096	0.06%
2019/05/03	13	45.48	9	45.48	45.45	4	17,979	0.02%
2019/05/02	25	45.39	10	45.34	45.65	15	17,838	0.08%
2019/04/30	21	44.71	1	44.75	44.70	20	17,602	0.11%
2019/04/29	20	44.63	12	44.65	44.60	8	17,665	0.05%
2019/04/26	3	44.35	3	44.42	44.50	0	17,852	0.00%
2019/04/25	14	44.43	10.4	44.50	44.35	3.6	18,088	0.02%
2019/04/24	1	44.35	6	44.35	44.30	-5	18,414	-0.03%
2019/04/23	0	0.00	16	44.31	44.35	-16	18,909	-0.08%
2019/04/22	3	44.50	1	44.45	44.35	2	19,135	0.01%
2019/04/19	11	44.35	10	44.38	44.35	1	19,298	0.01%
2019/04/18	3	44.05	56	44.05	44.20	-53	19,368	-0.27%
2019/04/17	7	44.09	0	0.00	44.10	7	19,526	0.04%
2019/04/16	23	44.05	13	44.07	44.10	10	19,348	0.05%
2019/04/15	0	0.00	3	44.28	44.15	-3	19,302	-0.02%
2019/04/12	24	44.17	0	0.00	44.10	24	19,307	0.12%
2019/04/11	13	44.25	0	0.00	44.15	13	19,349	0.07%
2019/04/10	18.1	44.23	0	0.00	44.20	18.1	19,157	0.09%
2019/04/09	21	44.24	0	0.00	44.30	21	18,921	0.11%
2019/04/08	71	44.46	6	44.50	44.30	65	18,599	0.35%
2019/04/03	8.1	44.87	3	44.90	44.80	5.1	18,081	0.03%
2019/04/02	0	0.00	1.3	44.80	44.80	-1.3	18,020	-0.01%
2019/04/01	6	44.86	6	44.76	44.50	0	18,047	0.00%
2019/03/29	4	44.53	2	44.45	44.95	2	17,832	0.01%
2019/03/28	43	44.04	13.1	44.10	44.00	29.9	17,709	0.17%
2019/03/27	49	44.60	5	44.66	44.50	44	17,366	0.25%
2019/03/26	18	45.31	4	45.20	45.25	14	17,108	0.08%
2019/03/25	12	45.42	1	45.45	45.40	11	17,067	0.06%
2019/03/22	21	46.19	3	46.25	46.20	18	16,893	0.11%
2019/03/21	2	46.65	8	46.64	46.75	-6	16,784	-0.04%
2019/03/20	10	46.84	32	46.91	46.95	-22	16,780	-0.13%
2019/03/19	8	46.58	20	46.67	46.65	-12	16,896	-0.07%
2019/03/18	18	45.70	12	45.63	45.80	6	16,574	0.04%
2019/03/15	5	45.20	6	45.36	45.45	-1	16,518	-0.01%
2019/03/14	23	45.24	2	45.13	45.10	21	16,273	0.13%
2019/03/13	16	45.13	2	45.15	45.15	14	16,385	0.09%
2019/03/12	15	44.96	1.2	45.04	45.00	13.8	16,479	0.08%
2019/03/11	1	44.40	1.1	44.55	44.40	-0.1	16,510	0.00%
2019/03/08	1	44.55	2	44.53	44.45	-1	16,503	-0.01%
2019/03/07	9.1	44.71	2.5	44.80	44.65	6.6	16,730	0.04%
2019/03/06	13.4	44.90	6.2	45.00	44.95	7.2	16,792	0.04%
2019/03/05	6.2	44.72	1	45.00	44.60	5.2	17,051	0.03%
2019/03/04	2	44.30	2	44.40	44.90	0	17,057	0.00%
2019/02/27	5	45.30	5	45.05	45.30	0	16,897	0.00%
2019/02/26	11	45.53	0	0.00	45.50	11	16,689	0.07%
2019/02/25	6	45.47	5	45.48	45.55	1	16,530	0.01%
2019/02/22	1	45.20	11	45.35	45.40	-10	16,537	-0.06%
2019/02/21	3	45.10	3	45.20	45.40	0	16,449	0.00%
2019/02/20	3	45.07	12	44.98	45.15	-9	16,347	-0.06%
2019/02/19	2	44.65	0	0.00	44.60	2	16,200	0.01%
2019/02/18	8	44.43	7	44.49	44.40	1	16,200	0.01%
2019/02/15	15	44.36	6	44.48	44.20	9	15,981	0.06%
2019/02/14	4	44.51	2	44.60	44.55	2	15,903	0.01%
2019/02/13	8	44.27	5	44.28	44.30	3	15,657	0.02%
2019/02/12	9	43.92	1	43.95	43.90	8	15,578	0.05%
2019/02/11	4	43.64	13.8	43.76	43.55	-9.8	15,524	-0.06%
2019/01/30	19	43.66	0	0.00	43.60	19	15,374	0.12%
2019/01/29	0	0.00	3	43.75	43.90	-3	15,060	-0.02%
2019/01/28	29.2	43.55	1	43.60	43.80	28.2	14,887	0.19%
2019/01/25	9	43.57	3.2	43.59	43.50	5.8	14,644	0.04%
2019/01/24	11	43.61	1	43.60	43.55	10	14,477	0.07%
2019/01/23	5	43.82	1	43.75	43.75	4	14,456	0.03%
2019/01/22	12	44.04	3	44.07	44.20	9	14,399	0.06%
2019/01/21	16	43.84	21	43.94	43.80	-5	14,376	-0.03%
2019/01/18	20	43.55	7	43.53	43.50	13	14,615	0.09%
2019/01/17	60	43.69	4	43.75	43.80	56	14,497	0.39%
2019/01/16	21	43.46	1	43.60	43.60	20	14,322	0.14%
2019/01/15	44	44.08	0	0.00	43.75	44	14,030	0.31%
2019/01/14	16	44.65	10	44.48	44.40	6	13,493	0.04%
2019/01/11	3	45.58	1	45.95	45.55	2	13,412	0.01%
2019/01/10	1	45.90	0	0.00	45.85	1	13,374	0.01%
2019/01/09	2	45.90	0	0.00	45.95	2	13,385	0.01%
2019/01/08	2	45.25	0	0.00	45.15	2	13,203	0.02%
2019/01/07	3	45.47	1	45.35	45.20	2	13,425	0.01%
2019/01/04	36	44.64	0.3	44.95	44.55	35.7	13,467	0.27%
2019/01/03	9	45.28	0	0.00	45.15	9	13,852	0.06%
2019/01/02	11	46.05	0	0.00	45.90	11	13,837	0.08%
2018/12/28	3	46.80	2	46.68	47.00	1	13,810	0.01%
2018/12/27	2	46.55	5	46.60	46.70	-3	14,054	-0.02%
2018/12/25	11	46.05	47	45.97	46.00	-36	14,341	-0.25%
2018/12/24	13	46.30	0	0.00	46.50	13	14,365	0.09%
2018/12/22	3	46.93	1	46.90	46.85	2	14,281	0.01%
2018/12/21	0	0.00	1	46.85	46.95	-1	14,474	-0.01%
2018/12/20	1	47.15	1	47.50	47.00	0	14,426	0.00%
2018/12/19	3	47.07	0	0.00	47.25	3	14,318	0.02%
2018/12/18	3	47.27	1	47.30	47.20	2	14,270	0.01%
2018/12/17	10.2	47.60	0	0.00	47.70	10.2	14,372	0.07%
2018/12/14	5	47.64	0	0.00	47.55	5	14,530	0.03%
2018/12/13	7	47.75	3	48.03	48.25	4	14,376	0.03%
2018/12/12	20	47.38	0	0.00	47.50	20	14,310	0.14%
2018/12/11	10	47.58	5.5	47.61	47.60	4.5	13,953	0.03%
2018/12/10	3	47.55	0	0.00	47.60	3	13,959	0.02%
2018/12/07	8	48.15	0	0.00	48.15	8	13,964	0.06%
2018/12/06	17	48.04	4	48.05	48.25	13	14,017	0.09%
2018/12/05	19	48.36	0	0.00	48.40	19	14,099	0.13%
2018/12/04	15	48.56	0	0.00	48.95	15	14,067	0.11%
2018/12/03	16	49.09	1	49.20	49.10	15	13,952	0.11%
2018/11/30	9.4	48.59	0.1	48.75	48.55	9.4	13,946	0.07%
2018/11/29	9	48.68	0	0.00	48.55	9	13,686	0.07%
2018/11/28	14	48.78	0	0.00	48.80	14	13,485	0.10%
2018/11/27	4	49.10	0.1	49.50	49.05	3.9	13,178	0.03%
2018/11/26	6	49.68	3	50.00	49.55	3	13,145	0.02%
2018/11/23	5	50.00	0	0.00	49.95	5	12,886	0.04%
2018/11/22	0	0.00	5	50.20	50.40	-5	12,878	-0.04%
2018/11/21	6	50.35	0	0.00	50.20	6	12,886	0.05%
2018/11/20	5	50.30	0	0.00	50.20	5	12,820	0.04%
2018/11/16	0	0.00	1	50.70	50.70	-1	12,855	-0.01%
2018/11/15	1	50.40	2	50.70	50.80	-1	12,870	-0.01%
2018/11/14	2	50.25	0	0.00	50.40	2	12,904	0.02%
2018/11/13	0	0.00	20	49.80	50.20	-20	13,066	-0.15%
2018/11/12	0	0.00	2	51.05	50.80	-2	13,061	-0.02%
2018/11/09	0	0.00	2	50.75	51.00	-2	13,173	-0.02%
2018/11/08	1	50.90	7	50.70	50.90	-6	13,006	-0.05%
2018/11/07	2	50.00	19	49.86	50.10	-17	12,859	-0.13%
2018/11/06	0	0.00	1	49.55	49.40	-1	12,829	-0.01%
2018/11/05	11	49.05	2	49.25	49.60	9	12,791	0.07%
2018/11/02	0	0.00	3	48.87	49.50	-3	12,818	-0.02%
2018/11/01	12	48.56	0	0.00	48.75	12	12,752	0.09%
2018/10/31	7	48.57	4	48.45	49.00	3	12,645	0.02%
2018/10/30	0	0.00	1	48.00	48.35	-1	12,477	-0.01%
2018/10/29	5	47.18	0	0.00	47.50	5	12,456	0.04%
2018/10/26	13	48.39	0	0.00	47.40	13	12,309	0.11%
2018/10/25	27	48.71	0	0.00	48.70	27	11,924	0.23%
2018/10/24	7	49.22	6.9	49.23	49.75	0.1	11,850	0.00%
2018/10/23	11	49.44	0	0.00	49.30	11	11,784	0.09%
2018/10/19	1	49.75	21	49.89	50.30	-20	11,770	-0.17%
2018/10/18	4	49.81	1	50.00	50.00	3	11,657	0.03%
2018/10/17	11	50.09	0	0.00	50.00	11	11,627	0.09%
2018/10/16	1	50.00	0	0.00	50.40	1	11,549	0.01%
2018/10/15	18	49.89	1	49.85	50.00	17	11,464	0.15%
2018/10/12	14	49.95	4	49.65	50.60	10	11,252	0.09%
2018/10/11	14	50.56	17	50.34	50.10	-3	11,086	-0.03%
2018/10/09	2	52.50	4	52.65	52.40	-2	10,544	-0.02%
2018/10/08	1	51.50	0	0.00	51.90	1	10,391	0.01%
2018/10/05	13	51.29	1	51.30	51.20	12	10,408	0.12%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/03	5	52.20	1	52.10	52.20	4	10,291	0.04%
2018/10/02	2	52.50	1	52.60	52.30	1	10,269	0.01%
2018/10/01	10	52.90	8	52.96	52.90	2	10,328	0.02%
2018/09/28	2	52.65	15	52.60	52.50	-13	10,506	-0.12%
2018/09/27	3	52.90	0	0.00	52.80	3	10,592	0.03%
2018/09/25	1	53.00	1	53.00	52.80	0	10,913	0.00%
2018/09/21	1	52.70	10	52.73	52.90	-9	10,960	-0.08%
2018/09/20	0	0.00	16	52.05	52.20	-16	10,889	-0.15%
2018/09/19	3	51.20	1	51.50	51.40	2	10,842	0.02%
2018/09/18	0.5	50.90	0	0.00	50.90	0.5	11,020	0.00%
2018/09/17	1	50.80	12	51.06	51.20	-11	11,188	-0.10%
2018/09/14	2	51.15	1	51.10	51.20	1	11,480	0.01%
2018/09/13	5	50.64	2	50.50	50.50	3	11,666	0.03%
2018/09/12	5	50.56	0	0.00	50.50	5	11,881	0.04%
2018/09/11	0	0.00	6	50.60	50.50	-6	12,101	-0.05%
2018/09/10	5	51.18	1.4	50.93	50.90	3.6	12,298	0.03%
2018/09/07	2	51.05	0	0.00	51.20	2	12,596	0.02%
2018/09/06	5	51.66	0	0.00	51.50	5	12,810	0.04%
2018/09/05	3	51.80	0	0.00	51.80	3	12,909	0.02%
2018/09/04	1	52.20	0.1	52.20	52.20	0.9	13,047	0.01%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/30	2	52.40	0	0.00	52.20	2	13,321	0.02%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/27	1	52.80	1	52.80	52.80	0	13,544	0.00%
2018/08/24	1	52.70	4	52.60	52.80	-3	13,597	-0.02%
2018/08/23	2	51.85	0	0.00	52.50	2	13,990	0.01%
2018/08/21	2	51.50	0	0.00	51.90	2	14,272	0.01%
2018/08/20	5	51.70	0	0.00	51.30	5	14,242	0.04%
2018/08/17	5	51.80	1.2	51.88	51.80	3.8	14,160	0.03%
2018/08/16	1	51.50	1.2	51.50	51.50	-0.2	14,206	0.00%
2018/08/15	4	51.98	0	0.00	51.90	4	14,205	0.03%
2018/08/14	3	52.00	2.1	52.00	52.20	0.9	14,272	0.01%
2018/08/13	5	52.30	0	0.00	52.00	5	14,288	0.03%
2018/08/10	1	52.70	10	52.93	53.00	-9	14,353	-0.06%
2018/08/09	2	52.65	0.3	52.60	52.70	1.7	14,473	0.01%
2018/08/08	3	53.00	0	0.00	53.00	3	14,644	0.02%
2018/08/07	4	52.80	0	0.00	52.50	4	14,831	0.03%
2018/08/06	6	52.80	0	0.00	53.00	6	14,992	0.04%
2018/08/03	1	52.70	2	52.80	52.80	-1	15,364	-0.01%
2018/08/01	0	0.00	7	52.40	52.50	-7	15,569	-0.04%
2018/07/31	0	0.00	12.3	52.62	52.70	-12.3	15,740	-0.08%
2018/07/30	2	52.25	0	0.00	52.20	2	15,752	0.01%
2018/07/26	4	51.83	0.1	52.10	52.10	3.9	15,861	0.02%
2018/07/25	4	52.00	1	52.10	52.10	3	15,854	0.02%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	0.00	2	52.45	52.30	-2	15,984	-0.01%
2018/07/20	0	0.00	1	52.60	52.30	-1	16,199	-0.01%
2018/07/18	0	0.00	5	52.70	52.70	-5	16,494	-0.03%
2018/07/16	0	0.00	2	52.10	52.00	-2	16,561	-0.01%
2018/07/13	3	51.93	1	52.20	52.20	2	16,748	0.01%
2018/07/11	3	50.97	0	0.00	51.20	3	16,811	0.02%
2018/07/10	1	51.60	0	0.00	51.80	1	16,672	0.01%
2018/07/09	4	51.05	0	0.00	51.70	4	16,654	0.02%
2018/07/06	5	50.76	7.3	50.81	51.00	-2.3	16,592	-0.01%
2018/07/05	16	51.06	4	51.40	51.40	12	16,507	0.07%
2018/07/04	7	51.63	0	0.00	51.90	7	16,616	0.04%
2018/07/03	12	52.19	0	0.00	52.10	12	16,535	0.07%
2018/07/02	6	53.45	0	0.00	53.20	6	16,295	0.04%
2018/06/29	0.5	53.70	1	53.90	53.80	-0.5	16,159	0.00%
2018/06/28	1	52.80	7	52.69	53.00	-6	15,945	-0.04%
2018/06/27	2	52.95	1	52.90	52.80	1	15,878	0.01%
2018/06/26	4	53.23	1	53.30	53.00	3	15,760	0.02%
2018/06/25	2	55.80	3	55.73	55.60	-1	15,534	-0.01%
2018/06/22	1	55.80	22	56.00	56.00	-21	15,240	-0.14%
2018/06/21	3	55.87	6	55.93	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	7	55.50	55.50	-7	14,998	-0.05%
2018/06/19	46	54.51	10	55.15	55.00	36	14,863	0.24%
2018/06/15	2	54.60	1.1	54.64	55.30	0.9	14,466	0.01%
2018/06/14	1.5	54.70	2	55.60	54.50	-0.5	14,169	0.00%
2018/06/13	0	0.00	10.1	55.79	55.50	-10.1	13,920	-0.07%
2018/06/12	0	0.00	12	55.47	55.10	-12	14,001	-0.09%
2018/06/11	0	0.00	21	55.27	55.40	-21	13,851	-0.15%
2018/06/08	2	55.20	0	0.00	55.00	2	13,857	0.01%
2018/06/07	0	0.00	12	55.12	55.00	-12	13,947	-0.09%
2018/06/06	2	54.80	7	54.69	54.90	-5	14,092	-0.04%
2018/06/05	0	0.00	6	54.25	54.30	-6	14,065	-0.04%
2018/06/04	3	53.73	1	53.80	54.00	2	14,053	0.01%
2018/06/01	2	53.25	1	53.20	53.50	1	14,024	0.01%
2018/05/31	1	53.30	1	53.60	53.60	0	13,998	0.00%
2018/05/30	27	52.93	3.1	53.13	52.90	23.9	13,666	0.17%
2018/05/28	0	0.00	14	54.05	54.10	-14	13,620	-0.10%
2018/05/25	1	53.90	1	54.20	53.90	0	13,719	0.00%
2018/05/23	5.1	54.12	0	0.00	54.00	5.1	13,761	0.04%
2018/05/22	0.8	54.50	1.3	54.80	54.70	-0.5	13,826	0.00%
2018/05/21	0	0.00	3	54.80	55.00	-3	14,054	-0.02%
2018/05/18	4	54.55	1	54.60	54.40	3	14,155	0.02%
2018/05/17	1	54.70	30	55.10	54.90	-29	14,267	-0.20%
2018/05/16	0	0.00	3	54.73	54.90	-3	14,261	-0.02%
2018/05/15	0	0.00	5	54.68	54.00	-5	14,402	-0.03%
2018/05/14	6	54.85	7	54.80	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	37	54.38	54.60	-37	14,736	-0.25%
2018/05/09	2	53.60	2	53.80	53.60	0	14,315	0.00%
2018/05/08	5	53.32	3	53.33	53.50	2	14,373	0.01%
2018/05/04	2	52.80	0	0.00	52.80	2	14,309	0.01%
2018/05/03	4	53.05	1	52.90	52.90	3	14,504	0.02%
2018/05/02	0	0.00	1	53.30	53.50	-1	14,600	-0.01%
2018/04/30	0	0.00	8.1	53.62	53.50	-8.1	14,691	-0.06%
2018/04/27	2.1	53.20	3	53.43	53.50	-0.9	14,774	-0.01%
2018/04/26	1.1	52.05	0	0.00	52.80	1.1	14,749	0.01%
2018/04/25	2	51.80	0.1	52.20	52.20	1.9	14,567	0.01%
2018/04/24	0.2	52.40	3	52.80	52.50	-2.8	14,412	-0.02%
2018/04/23	1	52.60	0	0.00	52.50	1	14,523	0.01%
2018/04/20	2	52.45	2.2	52.50	52.50	-0.2	14,625	0.00%
2018/04/19	0.1	52.70	3	52.60	52.90	-2.9	14,867	-0.02%
2018/04/18	3	51.97	0	0.00	52.00	3	14,751	0.02%
2018/04/17	10	51.87	0.2	51.90	51.60	9.9	14,773	0.07%
2018/04/16	3	52.73	0	0.00	52.50	3	15,033	0.02%
2018/04/13	1.1	52.89	0	0.00	52.80	1.1	15,106	0.01%
2018/04/12	3	53.10	1	53.60	53.30	2	15,314	0.01%
2018/04/11	3	53.40	4	53.40	53.30	-1	15,513	-0.01%
2018/04/10	0	0.00	8	53.34	53.00	-8	15,594	-0.05%
2018/04/03	2	51.95	0	0.00	52.00	2	15,783	0.01%
2018/04/02	2	52.40	0	0.00	52.50	2	15,886	0.01%
2018/03/31	5	52.60	0	0.00	52.50	5	15,982	0.03%
2018/03/30	5	52.16	0	0.00	51.90	5	16,053	0.03%
2018/03/29	11	52.08	2	52.00	51.80	9	16,036	0.06%
2018/03/28	3	52.50	10	52.80	52.50	-7	15,956	-0.04%
2018/03/27	0	0.00	2	53.20	53.30	-2	16,044	-0.01%
2018/03/26	5	52.42	0	0.00	52.80	5	16,064	0.03%
2018/03/23	4.1	52.52	2	52.80	52.20	2.1	16,204	0.01%
2018/03/22	4	53.35	1	53.20	53.40	3	16,228	0.02%
2018/03/21	0.1	53.20	0	0.00	53.40	0.1	16,072	0.00%
2018/03/20	5	53.40	0	0.00	53.20	5	16,284	0.03%
2018/03/19	3	53.33	0	0.00	53.60	3	16,471	0.02%
2018/03/16	1	53.20	1	53.30	53.40	0	16,593	0.00%
2018/03/15	2	53.70	1.6	53.53	53.40	0.4	16,519	0.00%
2018/03/13	2	54.20	0	0.00	53.90	2	16,660	0.01%
2018/03/12	2	54.40	21	54.48	54.50	-19	16,673	-0.11%
2018/03/09	3	52.03	0	0.00	52.00	3	16,714	0.02%
2018/03/08	3	52.67	0	0.00	52.40	3	17,459	0.02%
2018/03/07	3	52.80	0	0.00	52.50	3	17,930	0.02%
2018/03/06	3	52.87	0	0.00	52.80	3	18,836	0.02%
2018/03/05	15	52.74	0	0.00	52.60	15	19,210	0.08%
2018/03/02	9	53.22	0	0.00	53.30	9	19,274	0.05%
2018/03/01	3	53.90	0	0.00	53.90	3	19,367	0.02%
2018/02/27	2	54.55	0	0.00	54.50	2	19,397	0.01%
2018/02/26	3	54.70	4	54.60	54.30	-1	19,415	-0.01%
2018/02/23	5	54.60	6	54.60	54.70	-1	19,762	-0.01%
2018/02/22	3	53.33	1	54.30	54.20	2	20,668	0.01%
2018/02/21	1	54.00	12	53.94	54.00	-11	21,958	-0.05%
2018/02/12	2	53.30	0	0.00	53.00	2	22,058	0.01%
2018/02/09	13	52.55	1	52.90	52.80	12	21,999	0.05%
2018/02/08	5	53.30	4.1	53.30	53.30	0.9	21,798	0.00%
2018/02/07	1	52.30	2	52.80	52.70	-1	21,929	0.00%
2018/02/06	78	51.22	5.5	50.89	50.80	72.5	21,788	0.33%
2018/02/05	10.2	53.71	10	54.00	54.10	0.2	21,376	0.00%
2018/02/02	0	0.00	2	54.80	54.70	-2	21,222	-0.01%
2018/02/01	0	0.00	1	55.20	54.80	-1	21,287	0.00%
2018/01/31	3.7	54.16	1	54.70	54.60	2.7	21,223	0.01%
2018/01/30	2.2	54.63	0.1	54.40	54.40	2.1	21,082	0.01%
2018/01/29	1	54.70	2	55.10	55.20	-1	21,006	0.00%
2018/01/26	11.2	54.78	0.1	54.70	54.70	11.1	20,866	0.05%
2018/01/25	0	0.00	1	55.90	55.60	-1	20,658	0.00%
2018/01/24	1	55.10	2	55.25	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	2	56.14	56.00	-2	20,526	-0.01%
2018/01/22	1	55.30	7.8	55.80	55.60	-6.8	20,628	-0.03%
2018/01/19	5	55.80	2.6	55.85	56.00	2.4	20,908	0.01%
2018/01/18	1	56.20	2	56.30	55.90	-1	20,836	0.00%
2018/01/17	4	56.05	1	56.20	56.30	3	20,787	0.01%
2018/01/16	3	56.67	61	56.61	56.60	-58	20,659	-0.28%
2018/01/15	13	56.20	2.8	56.45	56.50	10.2	20,518	0.05%
2018/01/12	0	0.00	4	55.75	55.60	-4	20,278	-0.02%
2018/01/11	1	55.20	3	55.20	55.40	-2	20,202	-0.01%
2018/01/10	0	0.00	24	56.21	55.60	-24	20,285	-0.12%
2018/01/09	1	55.50	5	55.54	55.80	-4	20,010	-0.02%
2018/01/08	3	55.50	3.1	55.73	55.70	-0.1	20,036	0.00%
2018/01/05	0.1	55.40	20	55.49	55.70	-19.9	19,793	-0.10%
2018/01/04	0.1	55.10	4.2	55.24	55.40	-4.1	19,585	-0.02%
2018/01/03	2.1	55.19	48	55.03	55.20	-45.9	19,635	-0.23%
2018/01/02	6.1	54.08	11	54.09	54.20	-4.9	19,235	-0.03%