國泰金 (2882)-永豐金-新店券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2547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－永豐金-新店券商分點個股進出

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

永豐金-新店券商分點個股進出
永豐金-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	36	54.44	2.5	54.86	54.30	33.5	27,245	0.12%
2024/05/13	8	55.30	10	55.25	55.10	-2	26,962	-0.01%
2024/05/10	44	54.66	70.9	54.55	55.50	-26.9	26,191	-0.10%
2024/05/09	82	52.20	193.5	51.74	51.70	-111.5	24,534	-0.45%	大賣/鉅額交易
2024/05/08	0	0.00	11	50.81	50.90	-11	24,131	-0.05%
2024/05/07	0	0.00	30	50.93	50.90	-30	24,147	-0.12%
2024/05/06	0	0.00	19	51.05	50.90	-19	24,031	-0.08%
2024/05/03	2	50.20	31.7	50.36	50.20	-29.7	23,755	-0.13%
2024/05/02	48	50.27	2	50.50	50.30	46	23,703	0.19%
2024/04/30	3	50.70	11.6	50.80	50.50	-8.6	23,517	-0.04%
2024/04/29	1	50.50	35.7	50.35	50.80	-34.7	23,098	-0.15%
2024/04/26	0	48.90	16	49.06	48.90	-16	22,340	-0.07%
2024/04/25	10	48.55	18	48.60	48.55	-8	22,428	-0.04%
2024/04/24	1	49.45	21.2	49.15	49.25	-20.2	22,385	-0.09%
2024/04/23	2.1	48.89	0.3	48.83	48.75	1.8	22,603	0.01%
2024/04/22	0	0.00	30.2	48.38	48.40	-30.2	22,828	-0.13%
2024/04/19	4.1	47.48	29	47.55	47.45	-24.9	22,753	-0.11%
2024/04/18	10.5	48.21	12	47.96	48.45	-1.5	22,431	-0.01%
2024/04/17	1.2	47.70	2	48.00	47.90	-0.9	22,340	0.00%
2024/04/16	20.5	47.84	5	48.07	47.85	15.5	22,176	0.07%
2024/04/15	3.1	48.49	0.5	48.95	48.95	2.6	21,808	0.01%
2024/04/12	3.2	49.20	6	49.25	49.05	-2.8	21,657	-0.01%
2024/04/11	2	49.95	3	49.62	49.70	-1	21,353	0.00%
2024/04/10	19.2	48.96	1	48.80	48.75	18.2	20,845	0.09%
2024/04/09	1	49.40	189.4	49.13	49.45	-188.4	20,642	-0.91%	大賣/鉅額交易
2024/04/08	0	0.00	22.5	48.35	48.35	-22.5	20,144	-0.11%
2024/04/03	42	48.52	1	48.30	48.05	41	20,142	0.20%
2024/04/02	29.5	48.77	22.7	48.80	48.95	6.8	20,059	0.03%
2024/04/01	11	49.04	17	48.95	48.95	-6	20,092	-0.03%
2024/03/29	1	48.60	105	48.45	48.65	-104	19,929	-0.52%	大賣/鉅額交易
2024/03/28	4.1	48.06	4.2	48.10	48.25	-0.1	19,806	0.00%
2024/03/27	3	48.10	0.8	48.15	48.20	2.2	19,792	0.01%
2024/03/26	12	48.06	32	48.20	48.35	-20	19,800	-0.10%
2024/03/25	12	47.95	0	0.00	48.10	12	19,822	0.06%
2024/03/22	43	48.39	6	48.72	48.55	37	19,755	0.19%
2024/03/21	2	48.50	5	48.39	48.55	-3	19,329	-0.02%
2024/03/20	0	0.00	12	47.68	47.50	-12	19,083	-0.06%
2024/03/19	6.1	47.21	2	47.75	47.75	4.1	19,384	0.02%
2024/03/18	5	47.51	60	47.81	47.55	-55	19,301	-0.28%
2024/03/15	89	47.85	26.1	47.96	47.65	62.9	19,158	0.33%
2024/03/14	122	48.08	144.4	48.22	48.30	-22.4	18,269	-0.12%	大買/大賣/
2024/03/13	1	46.80	83.3	46.66	46.80	-82.3	17,370	-0.47%
2024/03/12	0	0.00	51.8	46.29	46.50	-51.8	17,141	-0.30%
2024/03/11	61.3	45.97	6.4	46.12	46.05	54.9	16,726	0.33%
2024/03/08	16.4	45.05	22.3	45.22	45.30	-5.9	16,215	-0.04%
2024/03/07	11	44.87	4	44.65	44.85	7	15,741	0.04%
2024/03/06	4	44.68	2	44.65	44.55	2	15,652	0.01%
2024/03/05	0.5	44.76	7	44.80	44.65	-6.5	15,917	-0.04%
2024/03/04	3.2	44.75	1	44.70	44.65	2.2	15,905	0.01%
2024/03/01	119	44.83	0	0.00	44.65	119	15,930	0.75%	大買/鉅額交易
2024/02/29	0	0.00	2	44.88	45.05	-2	15,994	-0.01%
2024/02/26	0	0.00	4	44.40	44.30	-4	15,576	-0.03%
2024/02/23	1.4	44.75	0	0.00	44.45	1.4	15,466	0.01%
2024/02/21	0.7	44.85	2	44.85	44.75	-1.3	15,691	-0.01%
2024/02/20	2	44.95	0	0.00	45.10	2	15,713	0.01%
2024/02/19	1	44.90	33	44.89	45.00	-32	15,792	-0.20%
2024/02/16	0	0.00	0.6	44.35	44.55	-0.6	15,816	0.00%
2024/02/05	7	43.90	0	0.00	43.90	7	15,847	0.04%
2024/02/02	8	44.18	0	0.00	44.10	8	15,646	0.05%
2024/02/01	2	44.38	0	0.00	44.45	2	15,568	0.01%
2024/01/31	0	0.00	3	44.15	44.15	-3	15,471	-0.02%
2024/01/30	1.1	43.97	1	44.05	43.90	0.1	15,388	0.00%
2024/01/29	0.1	44.40	0	0.00	44.40	0.1	15,324	0.00%
2024/01/26	0.1	44.40	0	0.00	44.50	0.1	15,340	0.00%
2024/01/25	1.1	44.26	2	44.25	44.35	-0.9	15,366	-0.01%
2024/01/24	0.2	44.18	3	44.20	44.20	-2.8	15,325	-0.02%
2024/01/23	0	44.00	0	0.00	44.20	0	15,272	0.00%
2024/01/22	9	43.93	23.3	43.90	43.85	-14.3	15,315	-0.09%
2024/01/19	14.5	43.28	0	0.00	43.80	14.5	15,261	0.10%
2024/01/18	5	43.28	0	0.00	43.30	5	15,132	0.03%
2024/01/17	13.3	43.53	0	0.00	43.30	13.3	14,958	0.09%
2024/01/16	3	44.12	0	0.00	44.00	3	14,499	0.02%
2024/01/15	15.6	44.63	0	0.00	44.45	15.6	14,262	0.11%
2024/01/12	1	44.50	0	0.00	44.50	1	14,417	0.01%
2024/01/11	3	44.57	0	0.00	44.60	3	14,442	0.02%
2024/01/10	5	44.78	0	0.00	44.70	5	14,537	0.03%
2024/01/09	1	44.75	0	0.00	44.75	1	14,551	0.01%
2024/01/08	3	45.25	3	45.17	45.10	0	14,471	0.00%
2024/01/04	6	44.76	0	0.00	44.70	6	14,633	0.04%
2024/01/03	45	44.86	0	0.00	44.95	45	14,958	0.30%
2024/01/02	1	45.30	0	0.00	45.50	1	14,818	0.01%
2023/12/29	7	45.60	11	45.68	45.75	-4	14,897	-0.03%
2023/12/28	0	0.00	2	45.70	45.80	-2	15,058	-0.01%
2023/12/27	6	45.42	1	45.45	45.45	5	15,076	0.03%
2023/12/25	1	44.90	2	44.95	44.85	-1	15,071	-0.01%
2023/12/22	3.1	44.69	0	0.00	44.65	3.1	15,129	0.02%
2023/12/21	3	44.68	2	44.70	44.70	1	15,143	0.01%
2023/12/20	68	44.86	3	45.05	44.85	65	15,167	0.43%
2023/12/19	5	44.98	20	44.90	44.90	-15	15,132	-0.10%
2023/12/18	5	45.44	0	0.00	45.50	5	15,242	0.03%
2023/12/15	2	45.65	15	45.78	45.85	-13	15,385	-0.08%
2023/12/14	20	45.35	2	45.85	45.90	18	15,090	0.12%
2023/12/13	4.1	44.66	0.8	44.90	44.70	3.3	14,626	0.02%
2023/12/12	2.5	44.68	10.5	44.75	44.75	-8	14,668	-0.05%
2023/12/11	31.2	44.87	0	0.00	44.85	31.2	14,610	0.21%
2023/12/08	23	44.95	0	0.00	44.85	23	14,513	0.16%
2023/12/07	0.2	45.25	0	0.00	45.00	0.2	14,380	0.00%
2023/12/06	1	45.50	0	45.70	45.45	1	14,160	0.01%
2023/12/05	5	45.46	0	0.00	45.55	5	14,051	0.04%
2023/12/04	0	46.10	0	46.15	46.25	0	13,799	0.00%
2023/12/01	1	46.00	0	0.00	46.05	1	13,838	0.01%
2023/11/30	0	0.00	3	46.20	46.50	-3	13,738	-0.02%
2023/11/28	0.3	45.85	0.1	45.80	46.00	0.2	13,420	0.00%
2023/11/27	1	45.75	1	46.35	45.75	0	13,497	0.00%
2023/11/22	0	0.00	4.5	46.06	46.30	-4.5	13,527	-0.03%
2023/11/21	5	45.95	5	46.15	46.15	0	13,506	0.00%
2023/11/20	2	45.70	0	0.00	45.70	2	13,372	0.01%
2023/11/17	6	45.86	1	45.75	45.80	5	13,436	0.04%
2023/11/15	0	0.00	1	45.90	45.75	-1	13,178	-0.01%
2023/11/13	0	0.00	1	45.50	45.25	-1	12,936	-0.01%
2023/11/10	0	0.00	4	44.80	44.95	-4	12,999	-0.03%
2023/11/09	0	0.00	5	45.05	45.15	-5	13,107	-0.04%
2023/11/08	0	0.00	1	45.20	45.05	-1	13,393	-0.01%
2023/11/03	0	0.00	4	45.20	45.35	-4	13,730	-0.03%
2023/10/30	2	43.85	5	43.85	43.95	-3	14,634	-0.02%
2023/10/27	0	0.00	1	44.00	44.20	-1	15,080	-0.01%
2023/10/26	7	43.85	0	0.00	43.85	7	15,462	0.05%
2023/10/25	0.1	44.25	0	0.00	44.15	0.1	15,491	0.00%
2023/10/24	0	0.00	2	44.10	44.15	-2	15,975	-0.01%
2023/10/23	8	44.07	0	0.00	44.10	8	16,353	0.05%
2023/10/20	1	44.05	14	44.54	44.70	-13	16,283	-0.08%
2023/10/19	5.2	45.24	0	0.00	45.10	5.2	16,017	0.03%
2023/10/18	1	45.40	0.7	45.30	45.60	0.3	15,992	0.00%
2023/10/17	1	45.25	2	45.40	45.25	-1	15,862	-0.01%
2023/10/16	0	0.00	20	45.40	45.50	-20	16,036	-0.12%
2023/10/13	1	45.30	0	0.00	45.30	1	16,348	0.01%
2023/10/12	2	45.55	0	0.00	46.15	2	16,565	0.01%
2023/10/11	0	0.00	2.1	45.82	45.95	-2.1	16,466	-0.01%
2023/10/06	3	44.43	4	44.50	44.55	-1	16,194	-0.01%
2023/10/05	1	43.80	0	0.00	44.05	1	16,381	0.01%
2023/10/04	24	43.55	8	43.71	43.55	16	16,486	0.10%
2023/10/03	10	44.07	0	0.00	44.00	10	16,314	0.06%
2023/10/02	2	44.60	0	0.00	44.50	2	16,316	0.01%
2023/09/27	3	44.35	0	0.00	44.60	3	16,568	0.02%
2023/09/26	11	44.45	0.1	44.45	44.45	10.9	16,547	0.07%
2023/09/25	4	44.68	0	0.00	44.85	4	16,456	0.02%
2023/09/22	2	44.75	0	0.00	44.70	2	16,512	0.01%
2023/09/21	18	44.86	1	45.25	44.90	17	16,526	0.10%
2023/09/20	2	45.90	1	45.90	45.70	1	16,348	0.01%
2023/09/19	2	46.40	3	46.50	46.35	-1	16,310	-0.01%
2023/09/18	0	46.50	0	0.00	46.40	0	16,393	0.00%
2023/09/15	1	46.65	0	0.00	46.65	1	16,421	0.01%
2023/09/13	1	46.60	0	0.00	46.75	1	16,345	0.01%
2023/09/12	0.1	46.35	1	46.55	46.65	-0.9	16,622	-0.01%
2023/09/11	0	0.00	7	46.32	46.55	-7	16,620	-0.04%
2023/09/07	1.2	45.63	0	0.00	45.70	1.2	17,001	0.01%
2023/09/06	5	46.30	0	0.00	45.80	5	17,246	0.03%
2023/09/05	0	0.00	0.1	46.45	46.45	-0.1	17,354	0.00%
2023/09/04	0	0.00	4	46.58	46.65	-4	17,791	-0.02%
2023/09/01	0.1	46.45	3.3	46.56	46.60	-3.2	18,058	-0.02%
2023/08/31	1	45.65	0	0.00	45.60	1	17,967	0.01%
2023/08/30	3.5	46.05	10	46.03	46.10	-6.5	18,138	-0.04%
2023/08/29	0.5	45.65	2	45.88	46.05	-1.5	18,240	-0.01%
2023/08/28	1	45.15	0	0.00	45.40	1	18,361	0.01%
2023/08/25	2	44.50	0	0.00	44.50	2	19,481	0.01%
2023/08/24	24.4	44.39	0	0.00	44.65	24.4	19,716	0.12%
2023/08/23	1.3	44.65	1	44.90	44.70	0.3	20,015	0.00%
2023/08/22	3	44.87	1	44.90	45.00	2	20,119	0.01%
2023/08/21	0	0.00	1	45.35	45.40	-1	20,286	0.00%
2023/08/18	1	45.00	0	0.00	45.20	1	20,446	0.00%
2023/08/17	0	45.00	0	0.00	45.30	0	20,594	0.00%
2023/08/16	0	0.00	8	44.88	45.10	-8	20,645	-0.04%
2023/08/15	1	45.45	0	0.00	45.40	1	21,046	0.00%
2023/08/14	26	45.09	4.2	45.26	45.40	21.8	21,344	0.10%
2023/08/11	1	46.55	0	0.00	46.45	1	21,395	0.00%
2023/08/10	0	0.00	3	46.70	46.60	-3	21,437	-0.01%
2023/08/09	5.9	46.77	0	0.00	46.45	5.9	21,514	0.03%
2023/08/08	1.2	46.88	7.3	46.99	47.05	-6.1	21,727	-0.03%
2023/08/07	31	46.40	11	46.32	46.45	20	21,777	0.09%
2023/08/04	2	46.25	0	0.00	46.30	2	21,795	0.01%
2023/08/02	1.1	46.58	0.4	46.20	46.20	0.7	21,721	0.00%
2023/08/01	35.1	46.75	80	46.99	47.25	-44.9	21,359	-0.21%
2023/07/31	20	46.00	0.4	46.05	45.75	19.6	20,808	0.09%
2023/07/28	2	45.55	5	45.75	45.75	-3	20,486	-0.01%
2023/07/27	42.1	45.87	3	45.95	46.00	39.1	20,452	0.19%
2023/07/26	0	0.00	1	45.20	45.35	-1	20,136	0.00%
2023/07/25	0.1	44.50	0	0.00	44.55	0.1	19,903	0.00%
2023/07/21	0.1	44.40	0	0.00	44.40	0.1	20,007	0.00%
2023/07/19	3	45.05	1	44.70	44.50	2	19,914	0.01%
2023/07/18	4.5	45.00	51	45.04	45.05	-46.5	19,807	-0.23%
2023/07/17	51.5	44.78	0	0.00	45.00	51.5	19,538	0.26%
2023/07/13	2	43.70	0	0.00	43.60	2	19,219	0.01%
2023/07/12	2.4	43.75	4	43.64	44.00	-1.6	19,104	-0.01%
2023/07/11	1	43.53	5.6	43.69	43.60	-4.6	19,068	-0.02%
2023/07/10	0	0.00	1	42.65	42.65	-1	19,014	-0.01%
2023/07/07	10	42.15	0	0.00	42.25	10	18,995	0.05%
2023/07/06	15	42.77	6.1	42.39	42.50	8.9	18,948	0.05%
2023/07/05	1	43.40	1	43.40	43.20	0	18,679	0.00%
2023/07/04	2	43.13	0.2	43.30	43.05	1.8	18,804	0.01%
2023/07/03	0	0.00	2.1	43.30	43.30	-2.1	18,884	-0.01%
2023/06/30	2	43.35	0	0.00	43.15	2	19,065	0.01%
2023/06/29	11	43.41	1	43.70	43.40	10	19,023	0.05%
2023/06/28	12	43.52	0	0.00	43.65	12	18,959	0.06%
2023/06/27	3	44.00	0	0.00	44.15	3	18,865	0.02%
2023/06/26	0	0.00	11	44.18	44.05	-11	18,810	-0.06%
2023/06/21	2	44.35	0	0.00	44.40	2	18,796	0.01%
2023/06/20	0	0.00	4	44.16	44.35	-4	18,939	-0.02%
2023/06/19	3.3	43.77	0	0.00	43.90	3.3	19,245	0.02%
2023/06/16	2	44.03	0	0.00	43.90	2	19,296	0.01%
2023/06/15	5.3	44.45	0	0.00	44.35	5.3	19,510	0.03%
2023/06/14	0.1	44.45	0	0.00	44.60	0.1	19,815	0.00%
2023/06/13	1.4	44.06	0	0.00	44.10	1.4	20,165	0.01%
2023/06/12	21.5	44.11	3.1	44.19	44.05	18.4	20,040	0.09%
2023/06/09	7	44.50	0	0.00	44.60	7	20,220	0.03%
2023/06/08	24	44.73	0	0.00	44.60	24	20,265	0.12%
2023/06/07	5.1	45.17	0.3	45.25	45.40	4.8	20,307	0.02%
2023/06/06	8	45.23	4	45.18	45.25	4	20,210	0.02%
2023/06/05	20	45.13	14	45.43	45.25	6	20,213	0.03%
2023/06/02	10	44.20	3	44.23	44.45	7	19,891	0.04%
2023/06/01	3.1	43.89	1	44.40	44.00	2.1	19,911	0.01%
2023/05/31	0	0.00	24	44.75	44.30	-24	19,733	-0.12%
2023/05/30	4.1	44.71	0	0.00	44.50	4.1	18,585	0.02%
2023/05/29	5	45.06	1.1	45.00	44.75	3.9	18,760	0.02%
2023/05/26	2	43.80	0	0.00	43.90	2	18,509	0.01%
2023/05/25	4	44.16	1	44.25	44.05	3	18,466	0.02%
2023/05/24	3.1	44.42	0	0.00	44.80	3.1	18,428	0.02%
2023/05/23	2	44.90	2.5	45.08	44.80	-0.5	18,451	0.00%
2023/05/22	7.6	45.38	1	45.20	45.15	6.6	18,615	0.04%
2023/05/19	4.1	45.15	25.1	44.91	45.15	-21	18,867	-0.11%
2023/05/18	2	44.30	1.1	44.39	44.40	0.9	18,393	0.00%
2023/05/17	0	0.00	2	43.93	43.95	-2	18,294	-0.01%
2023/05/16	10	43.60	27	43.62	43.60	-17	18,227	-0.09%
2023/05/15	0.3	43.03	10	43.15	43.35	-9.7	18,107	-0.05%
2023/05/12	9.2	43.10	10.1	42.75	42.65	-0.9	18,034	0.00%
2023/05/11	2.5	43.49	17	43.68	43.70	-14.5	17,729	-0.08%
2023/05/10	8	43.05	19	43.00	43.05	-11	17,471	-0.06%
2023/05/09	0	0.00	75	43.12	43.50	-75	17,476	-0.43%
2023/05/08	0	0.00	0.5	42.83	43.05	-0.5	17,565	0.00%
2023/05/04	6	42.15	181	42.36	42.50	-175	18,392	-0.95%	大賣/鉅額交易
2023/05/03	1.4	42.24	0	0.00	42.40	1.4	18,694	0.01%
2023/04/28	8.5	42.41	51.1	42.62	42.45	-42.6	19,559	-0.22%
2023/04/27	1	42.25	2	42.15	42.25	-1	19,728	-0.01%
2023/04/26	8.2	42.24	3	42.13	42.35	5.2	19,928	0.03%
2023/04/25	0	0.00	21	42.68	42.60	-21	20,081	-0.10%
2023/04/24	2	42.55	1	42.50	42.65	1	20,163	0.00%
2023/04/21	0	0.00	2	42.50	42.70	-2	20,326	-0.01%
2023/04/20	0	42.75	6.1	42.82	42.95	-6	20,474	-0.03%
2023/04/19	2	42.70	139.5	42.74	42.75	-137.5	21,138	-0.65%	大賣/鉅額交易
2023/04/18	0.2	43.00	0	0.00	43.10	0.2	21,287	0.00%
2023/04/17	1	43.05	21	43.07	43.20	-20	21,528	-0.09%
2023/04/14	0.6	43.00	2	43.15	43.15	-1.4	21,676	-0.01%
2023/04/13	0.1	42.70	1	42.75	42.60	-0.9	21,991	0.00%
2023/04/12	0	0.00	3	42.80	42.95	-3	23,366	-0.01%
2023/04/10	0.1	42.50	4	42.49	42.55	-3.9	23,472	-0.02%
2023/04/07	0	0.00	10	42.10	42.25	-10	23,431	-0.04%
2023/04/06	3	41.75	0	0.00	42.00	3	23,302	0.01%
2023/03/31	4	41.65	0	0.00	41.80	4	23,594	0.02%
2023/03/30	10	41.50	0	0.00	41.60	10	23,594	0.04%
2023/03/29	0.1	41.70	0	0.00	41.85	0.1	23,677	0.00%
2023/03/27	7	41.14	1	41.40	41.35	6	24,166	0.02%
2023/03/24	1	41.25	2	41.30	41.30	-1	24,527	0.00%
2023/03/23	5	41.20	2	41.20	41.55	3	24,585	0.01%
2023/03/22	14	41.09	4	41.30	41.35	10	24,551	0.04%
2023/03/21	14.2	40.57	3	40.65	40.75	11.2	24,426	0.05%
2023/03/20	16.4	40.23	0	0.00	40.20	16.4	24,598	0.07%
2023/03/17	24	41.01	5	41.03	41.00	19	24,387	0.08%
2023/03/16	20.3	40.72	2	40.55	40.50	18.3	24,373	0.07%
2023/03/15	16.3	41.81	1	41.85	41.50	15.3	24,276	0.06%
2023/03/14	21.1	41.66	40	41.60	41.55	-18.9	24,661	-0.08%
2023/03/13	8.1	42.25	10	42.20	42.30	-1.9	24,935	-0.01%
2023/03/10	9.2	43.00	0	0.00	42.70	9.2	25,078	0.04%
2023/03/08	0.6	43.50	3	43.52	43.75	-2.4	25,940	-0.01%
2023/03/03	2	43.05	3	43.00	42.90	-1	26,792	0.00%
2023/03/02	3	42.90	8	43.00	43.00	-5	26,977	-0.02%
2023/03/01	1	42.70	0	0.00	42.75	1	27,137	0.00%
2023/02/24	0	0.00	15	43.38	43.45	-15	26,962	-0.06%
2023/02/23	4.7	43.35	2	43.25	43.30	2.7	26,909	0.01%
2023/02/22	4	43.23	1.2	43.38	43.35	2.8	26,842	0.01%
2023/02/21	4.7	43.77	12	43.79	43.85	-7.3	26,799	-0.03%
2023/02/20	18	44.38	0	0.00	44.45	18	26,879	0.07%
2023/02/17	2	43.40	23	43.78	44.00	-21	26,840	-0.08%
2023/02/16	1	42.90	0	0.00	43.05	1	26,950	0.00%
2023/02/15	4.5	43.21	0	0.00	42.95	4.5	27,722	0.02%
2023/02/14	10	43.43	1	43.50	43.60	9	27,665	0.03%
2023/02/13	0.1	42.50	8	42.59	42.90	-7.9	27,674	-0.03%
2023/02/10	1.3	42.58	5	42.70	42.65	-3.7	27,777	-0.01%
2023/02/09	2	42.60	0	0.00	42.60	2	27,815	0.01%
2023/02/07	1	42.90	0.2	43.05	42.80	0.8	27,990	0.00%
2023/02/06	5.1	42.70	3	42.83	42.65	2.1	28,020	0.01%
2023/02/03	5	43.37	0.5	43.65	43.30	4.5	27,859	0.02%
2023/02/02	5	44.00	6.3	43.86	44.05	-1.3	27,739	0.00%
2023/02/01	3	42.75	0	0.00	43.00	3	27,346	0.01%
2023/01/31	5	42.67	0	0.00	42.55	5	27,273	0.02%
2023/01/30	10	42.95	2	42.68	42.70	8	27,171	0.03%
2023/01/17	0.2	41.75	7.3	42.00	42.00	-7.1	26,752	-0.03%
2023/01/16	2	41.80	0	0.00	41.75	2	26,590	0.01%
2023/01/13	0	0.00	9	42.05	41.80	-9	27,003	-0.03%
2023/01/12	1	41.70	12	41.73	41.70	-11	27,100	-0.04%
2023/01/11	6	41.65	9.5	41.60	41.40	-3.5	27,226	-0.01%
2023/01/10	5.5	41.47	15	41.58	41.70	-9.6	27,398	-0.03%
2023/01/09	3	41.95	36.2	41.78	42.00	-33.2	27,590	-0.12%
2023/01/06	1	40.30	2	40.30	40.75	-1	27,378	0.00%
2023/01/05	5	40.26	4	40.25	40.25	1	28,347	0.00%
2023/01/04	1	39.95	17	40.03	39.95	-16	28,290	-0.06%
2023/01/03	81	39.80	90	39.82	39.95	-9	28,532	-0.03%
2022/12/30	18.3	39.97	44.2	39.96	40.00	-25.9	28,201	-0.09%
2022/12/29	2	40.40	5	40.35	40.10	-3	26,812	-0.01%
2022/12/28	14	40.84	0	0.00	40.65	14	27,146	0.05%
2022/12/27	3	41.18	2	41.05	41.15	1	27,356	0.00%
2022/12/26	1	40.90	0	0.00	41.00	1	27,657	0.00%
2022/12/23	21	41.17	8	41.31	41.15	13	28,154	0.05%
2022/12/22	2	40.03	0	0.00	40.40	2	28,137	0.01%
2022/12/21	6.2	39.95	2	40.00	40.00	4.2	28,540	0.01%
2022/12/20	3.3	40.09	3	40.15	40.15	0.3	28,645	0.00%
2022/12/19	1	40.15	1	40.15	40.15	0	28,562	0.00%
2022/12/16	2	40.35	5	40.20	40.20	-3	28,483	-0.01%
2022/12/15	8.3	40.63	0	0.00	40.60	8.3	28,536	0.03%
2022/12/14	8.1	41.00	2	41.00	40.90	6.1	28,476	0.02%
2022/12/13	2.2	40.95	6	41.25	40.95	-3.8	28,389	-0.01%
2022/12/12	7.1	40.39	0	0.00	41.00	7.1	28,282	0.02%
2022/12/09	1	40.85	0	0.00	41.10	1	28,268	0.00%
2022/12/08	4.2	40.84	3	41.15	40.75	1.2	28,141	0.00%
2022/12/07	9	41.69	1	41.50	41.40	8	28,225	0.03%
2022/12/06	15.6	41.68	2	41.63	41.40	13.6	28,216	0.05%
2022/12/05	16.2	42.95	1.4	42.91	42.85	14.8	27,965	0.05%
2022/12/02	12.6	43.84	0.2	44.05	44.00	12.5	27,585	0.05%
2022/12/01	24.5	44.32	6	44.08	44.15	18.5	27,673	0.07%
2022/11/30	23.4	43.69	33	43.41	43.55	-9.6	27,240	-0.04%
2022/11/29	37	42.95	6	43.02	43.45	31	26,436	0.12%
2022/11/28	3	41.78	5	42.25	42.00	-2	26,038	-0.01%
2022/11/25	4	42.68	0	0.00	42.55	4	26,098	0.02%
2022/11/24	3.1	42.78	0	0.00	42.55	3.1	26,129	0.01%
2022/11/23	0.1	42.30	8	42.27	42.75	-7.9	26,779	-0.03%
2022/11/22	0	0.00	0	41.90	42.20	0	26,833	0.00%
2022/11/21	2	41.90	37	41.89	42.10	-35	26,610	-0.13%
2022/11/18	4	41.90	10	42.00	41.90	-6	26,485	-0.02%
2022/11/17	0	41.60	20	41.25	41.55	-20	26,412	-0.08%
2022/11/16	102.1	41.95	0.3	41.95	41.70	101.8	26,379	0.39%	大買/鉅額交易
2022/11/15	38	42.28	12	42.32	42.40	26	26,222	0.10%
2022/11/14	7.1	41.95	13	41.89	41.75	-5.9	25,892	-0.02%
2022/11/11	21	41.81	24	41.67	41.90	-3	25,414	-0.01%
2022/11/10	7	39.67	3	39.90	39.65	4	24,727	0.02%
2022/11/09	1.1	40.15	25.1	39.79	40.15	-24.1	24,595	-0.10%
2022/11/08	4	39.60	58	39.66	39.70	-54	24,398	-0.22%
2022/11/07	22.1	39.27	12	39.21	39.55	10.1	24,294	0.04%
2022/11/04	2	38.75	11	38.86	38.95	-9	24,403	-0.04%
2022/11/03	33	38.66	5.2	38.60	38.85	27.8	24,406	0.11%
2022/10/31	2	37.80	0	0.00	37.80	2	24,394	0.01%
2022/10/28	1.3	38.04	1	38.25	38.25	0.3	24,292	0.00%
2022/10/27	13	38.71	8	38.65	38.50	5	24,119	0.02%
2022/10/26	15	38.53	22	38.57	38.50	-7	24,305	-0.03%
2022/10/25	5.1	37.30	7	37.29	37.50	-1.9	24,108	-0.01%
2022/10/24	3	37.20	5.1	37.19	37.00	-2.1	24,068	-0.01%
2022/10/21	23.2	36.76	0	0.00	36.55	23.2	24,012	0.10%
2022/10/20	20.1	37.59	8	37.69	37.85	12.1	23,418	0.05%
2022/10/19	2	38.00	3	38.28	38.30	-1	23,093	0.00%
2022/10/18	4	37.74	5	38.05	38.15	-1	22,896	0.00%
2022/10/17	12.1	37.40	2	37.38	37.65	10.1	22,912	0.04%
2022/10/14	1	37.90	0	0.00	37.65	1	22,757	0.00%
2022/10/13	29.3	37.96	0	0.00	37.45	29.3	22,489	0.13%
2022/10/12	4	39.35	2	39.85	39.55	2	21,438	0.01%
2022/10/11	15	39.61	1.3	39.48	39.60	13.7	21,428	0.06%
2022/10/06	1	41.05	1	40.70	40.80	0	21,251	0.00%
2022/10/05	1	40.50	7	40.89	40.75	-6	21,353	-0.03%
2022/10/04	3.1	39.35	2	39.30	39.55	1.1	21,088	0.00%
2022/10/03	18	39.06	1	39.10	39.00	17	20,804	0.08%
2022/09/30	11.2	39.65	1	39.70	39.95	10.2	20,796	0.05%
2022/09/29	9	39.98	2	39.85	40.15	7	20,805	0.03%
2022/09/28	8.2	39.94	7	40.26	39.80	1.2	20,810	0.01%
2022/09/27	6.5	41.04	0	0.00	40.95	6.5	20,639	0.03%
2022/09/26	4	41.39	1	41.85	41.50	3	21,366	0.01%
2022/09/23	2	41.60	15	42.08	42.10	-13	21,834	-0.06%
2022/09/22	19.1	41.66	0	0.00	41.65	19.1	22,219	0.09%
2022/09/21	4	42.94	0	0.00	42.55	4	22,120	0.02%
2022/09/20	0	0.00	2	43.10	43.05	-2	22,130	-0.01%
2022/09/19	1	42.90	0	0.00	42.75	1	22,164	0.00%
2022/09/16	50	42.70	0	0.00	42.80	50	22,159	0.23%
2022/09/15	3	42.90	0	0.00	43.10	3	22,064	0.01%
2022/09/14	11	42.80	0	0.00	42.85	11	22,111	0.05%
2022/09/13	1	43.65	0	0.00	43.65	1	22,175	0.00%
2022/09/12	0	0.00	2.1	43.95	44.05	-2.1	22,134	-0.01%
2022/09/08	3	43.12	5	43.16	43.15	-2	22,224	-0.01%
2022/09/07	6.4	43.24	0	0.00	43.15	6.4	22,064	0.03%
2022/09/06	0.1	44.40	0	0.00	44.25	0.1	21,669	0.00%
2022/09/02	7.2	44.10	1	44.10	44.05	6.2	21,799	0.03%
2022/09/01	6.2	44.12	0	0.00	44.55	6.2	21,565	0.03%
2022/08/31	3	44.57	6	44.75	44.55	-3	21,355	-0.01%
2022/08/30	9.9	44.69	5	44.75	44.45	4.9	21,176	0.02%
2022/08/29	52.1	45.50	0	0.00	45.60	52.1	20,453	0.25%
2022/08/26	1	46.90	0	0.00	46.75	1	20,276	0.00%
2022/08/23	1	46.55	15	46.35	46.35	-14	21,202	-0.07%
2022/08/18	1	47.10	4	47.10	47.25	-3	22,138	-0.01%
2022/08/12	3	47.25	0	0.00	47.25	3	23,091	0.01%
2022/08/11	5	47.02	10	46.75	47.20	-5	23,318	-0.02%
2022/08/10	10	46.25	1	46.10	46.40	9	23,541	0.04%
2022/08/08	0	0.00	5	46.10	46.15	-5	24,081	-0.02%
2022/08/05	0	0.00	1	45.70	45.75	-1	24,454	0.00%
2022/08/04	3	44.75	0	0.00	44.85	3	24,900	0.01%
2022/08/03	0.3	44.90	1	44.60	44.95	-0.8	25,328	0.00%
2022/08/02	4.4	44.80	0	0.00	44.85	4.4	25,763	0.02%
2022/08/01	93.3	45.30	0	0.00	45.45	93.3	25,797	0.36%
2022/07/29	5.5	45.66	10	45.85	45.50	-4.5	25,923	-0.02%
2022/07/28	5	45.51	7	45.62	45.80	-2	26,137	-0.01%
2022/07/27	2	45.10	0.3	45.25	45.25	1.7	26,025	0.01%
2022/07/26	1.1	45.45	0	0.00	45.60	1.1	25,939	0.00%
2022/07/25	10.1	45.35	0	0.00	45.55	10.1	25,920	0.04%
2022/07/22	2	44.95	5.4	45.02	45.00	-3.4	26,096	-0.01%
2022/07/21	3	44.58	1	44.80	45.05	2	25,997	0.01%
2022/07/20	15	45.67	0	0.00	44.90	15	25,840	0.06%
2022/07/19	5	44.95	0	0.00	44.95	5	25,852	0.02%
2022/07/18	10	45.12	0	0.00	45.20	10	25,908	0.04%
2022/07/15	5.3	44.31	0	0.00	44.15	5.3	25,818	0.02%
2022/07/14	2	45.08	0	0.00	45.00	2	25,713	0.01%
2022/07/13	4	45.46	0	0.00	45.50	4	25,681	0.02%
2022/07/12	3.2	43.98	2	44.30	43.80	1.2	25,547	0.00%
2022/07/11	1	45.00	5	45.10	45.05	-4	25,405	-0.02%
2022/07/08	18.1	45.15	5	45.22	44.80	13.1	25,391	0.05%
2022/07/07	38	44.61	0	0.00	45.05	38	25,204	0.15%
2022/07/06	12	45.20	0	0.00	44.95	12	24,767	0.05%
2022/07/05	0	46.35	0	0.00	46.75	0	24,464	0.00%
2022/07/04	51.3	45.72	0.3	45.60	45.50	51	24,130	0.21%
2022/07/01	15.2	50.49	0	0.00	49.70	15.2	23,435	0.06%
2022/06/30	2.1	50.92	2	51.30	50.90	0.1	22,938	0.00%
2022/06/29	6.3	52.51	4	52.65	52.80	2.3	22,573	0.01%
2022/06/24	0	0.00	1	53.80	53.40	-1	22,146	0.00%
2022/06/23	0	52.80	1	53.00	53.00	-1	22,070	0.00%
2022/06/22	2	53.55	0	0.00	53.00	2	21,859	0.01%
2022/06/21	0	0.00	0	54.40	54.20	0	21,818	0.00%
2022/06/20	1	52.60	1	53.20	51.80	0	21,646	0.00%
2022/06/17	3	52.87	0	0.00	53.00	3	21,328	0.01%
2022/06/13	2	53.20	1	53.60	53.80	1	21,737	0.00%
2022/06/10	0.5	54.80	0	0.00	54.80	0.5	21,637	0.00%
2022/06/09	1	54.80	0	0.00	54.80	1	21,695	0.00%
2022/06/08	3	54.87	0	0.00	54.80	3	21,644	0.01%
2022/06/07	2	54.70	0	0.00	54.80	2	21,762	0.01%
2022/06/02	1	54.00	0	0.00	54.50	1	22,417	0.00%
2022/06/01	1.5	54.73	2	54.60	54.70	-0.5	22,979	0.00%
2022/05/31	2	53.85	2	54.50	55.70	0	22,896	0.00%
2022/05/30	5	53.62	21	54.02	54.00	-16	22,429	-0.07%
2022/05/27	3	52.37	0	0.00	52.60	3	22,288	0.01%
2022/05/26	3	52.00	0	0.00	51.50	3	22,215	0.01%
2022/05/25	12.4	51.32	6	51.08	51.40	6.4	22,592	0.03%
2022/05/24	32.1	52.29	21	52.59	52.00	11.1	22,536	0.05%
2022/05/23	5	52.40	0	0.00	52.30	5	22,330	0.02%
2022/05/20	1	53.00	5	53.16	52.90	-4	22,422	-0.02%
2022/05/19	53	52.90	0	0.00	52.70	53	22,386	0.24%
2022/05/18	30.1	54.30	6	52.72	54.10	24.1	22,267	0.11%
2022/05/17	5	52.68	0	0.00	52.60	5	22,037	0.02%
2022/05/16	42.1	52.96	12	53.32	53.20	30.1	21,829	0.14%
2022/05/13	15.1	54.27	1.2	54.61	54.30	13.9	21,687	0.06%
2022/05/12	1.3	54.54	2	54.70	54.10	-0.7	21,631	0.00%
2022/05/11	12.5	56.55	0	0.00	56.20	12.5	21,071	0.06%
2022/05/10	2.1	57.99	1	57.90	58.00	1.1	20,754	0.01%
2022/05/09	19.5	58.68	106	58.52	58.70	-86.5	20,458	-0.42%	大賣/
2022/05/06	3	61.00	0	0.00	61.20	3	20,385	0.01%
2022/05/05	0.3	62.67	0	0.00	62.30	0.3	20,764	0.00%
2022/05/03	0	0.00	5	62.10	62.30	-5	21,465	-0.02%
2022/04/29	0	0.00	5	62.50	62.50	-5	21,850	-0.02%
2022/04/28	0	62.00	0	0.00	62.10	0	22,381	0.00%
2022/04/27	4	62.20	3	62.40	62.00	1	22,558	0.00%
2022/04/26	0	0.00	6	63.78	64.00	-6	22,855	-0.03%
2022/04/25	0	0.00	10	63.23	63.80	-10	23,163	-0.04%
2022/04/22	0	0.00	1	63.80	64.20	-1	23,431	0.00%
2022/04/21	0	0.00	2	63.30	63.90	-2	24,414	-0.01%
2022/04/20	0	0.00	5	63.12	63.90	-5	25,839	-0.02%
2022/04/19	1	63.10	1	63.00	62.70	0	26,378	0.00%
2022/04/18	0	0.00	1.1	63.13	62.80	-1.1	27,777	0.00%
2022/04/15	0	0.00	5	64.12	64.00	-5	27,751	-0.02%
2022/04/14	0	0.00	2	65.00	64.70	-2	27,884	-0.01%
2022/04/13	0	0.00	2	65.25	65.40	-2	27,974	-0.01%
2022/04/12	0	0.00	5.3	64.57	64.90	-5.3	27,981	-0.02%
2022/04/08	0	0.00	8	64.76	65.00	-8	28,067	-0.03%
2022/04/07	1.1	65.12	3	65.03	64.80	-1.9	28,116	-0.01%
2022/04/06	0	0.00	1	64.70	65.50	-1	28,488	0.00%
2022/04/01	0	64.60	1	64.70	65.00	-1	28,650	0.00%
2022/03/31	0	0.00	20.7	64.59	64.50	-20.7	28,580	-0.07%
2022/03/30	0	0.00	6	64.30	64.40	-6	28,688	-0.02%
2022/03/29	0	0.00	1	63.40	63.80	-1	28,632	0.00%
2022/03/28	0.6	63.06	12.1	63.12	63.30	-11.5	28,632	-0.04%
2022/03/25	2	63.65	0	0.00	63.50	2	28,679	0.01%
2022/03/23	0	0.00	1	64.70	64.80	-1	28,715	0.00%
2022/03/22	0	63.50	3	63.33	63.60	-3	28,460	-0.01%
2022/03/21	0	0.00	10	63.50	63.60	-10	28,562	-0.04%
2022/03/18	0	0.00	6	63.40	63.30	-6	28,550	-0.02%
2022/03/17	11.5	63.07	4	63.13	63.10	7.5	28,392	0.03%
2022/03/16	1	61.50	4	61.68	62.00	-3	28,028	-0.01%
2022/03/15	0	0.00	34	61.19	61.30	-34	27,888	-0.12%
2022/03/14	0	0.00	3	61.10	61.20	-3	27,942	-0.01%
2022/03/10	2	59.80	4	59.85	60.30	-2	28,069	-0.01%
2022/03/09	2	59.00	1	59.00	59.00	1	27,951	0.00%
2022/03/08	10.2	58.35	15	58.58	58.50	-4.8	27,980	-0.02%
2022/03/07	8	59.28	21	60.40	59.40	-13	27,493	-0.05%
2022/03/04	0.5	61.58	1	61.20	61.20	-0.6	27,369	0.00%
2022/03/03	2	62.05	0	0.00	62.10	2	27,473	0.01%
2022/03/02	3.2	61.92	0	0.00	62.00	3.2	28,000	0.01%
2022/03/01	11	62.14	0	0.00	62.60	11	28,021	0.04%
2022/02/25	21	62.45	2	62.80	62.30	19	27,836	0.07%
2022/02/24	6	63.07	10	62.94	63.00	-4	27,194	-0.01%
2022/02/23	1	63.80	0	0.00	63.70	1	26,972	0.00%
2022/02/22	3.2	63.54	0	0.00	63.70	3.2	27,302	0.01%
2022/02/17	3	64.63	2	64.70	64.70	1	28,921	0.00%
2022/02/16	2.2	64.71	3	64.80	64.80	-0.8	29,058	0.00%
2022/02/15	1	64.50	0	0.00	64.30	1	29,080	0.00%
2022/02/14	6	63.92	0.1	64.40	64.20	5.9	28,997	0.02%
2022/02/11	1.1	65.51	1	65.30	65.60	0.1	28,556	0.00%
2022/02/10	3.1	65.45	1	65.20	65.80	2.1	28,542	0.01%
2022/02/09	2.2	66.13	7	65.93	66.00	-4.8	28,438	-0.02%
2022/02/08	94	66.20	0	0.00	66.00	94	28,310	0.33%
2022/02/07	7	65.16	12.6	64.83	65.70	-5.6	28,037	-0.02%
2022/01/26	5.1	63.36	0	63.50	63.30	5.1	27,436	0.02%
2022/01/25	13	62.81	17	62.88	63.00	-4	27,281	-0.01%
2022/01/24	0.1	64.40	0	0.00	64.30	0.1	26,533	0.00%
2022/01/21	13	64.75	0	0.00	64.40	13	26,308	0.05%
2022/01/20	0	0.00	7	65.99	65.80	-7	25,817	-0.03%
2022/01/19	2	66.25	15	66.37	66.10	-13	25,418	-0.05%
2022/01/18	25	66.95	8.2	66.76	66.90	16.8	25,119	0.07%
2022/01/17	9	67.03	13	67.12	66.50	-4	24,722	-0.02%
2022/01/14	4.2	67.38	37	67.56	67.70	-32.8	24,258	-0.14%
2022/01/13	40	67.00	30	66.77	67.40	10	23,316	0.04%
2022/01/12	6	64.58	46	64.37	64.70	-40	21,953	-0.18%
2022/01/11	53	63.78	48.5	63.26	64.50	4.5	21,511	0.02%
2022/01/10	1	62.00	20	62.00	62.10	-19	20,409	-0.09%
2022/01/07	22	61.97	10	62.30	62.00	12	20,966	0.06%
2022/01/06	3.4	61.81	1	61.90	62.00	2.4	20,926	0.01%
2022/01/05	4	61.60	1	61.70	61.90	3	21,025	0.01%
2022/01/03	10	61.77	8	61.80	61.60	2	21,247	0.01%
2021/12/30	5	62.56	16	62.68	62.50	-11	21,312	-0.05%
2021/12/29	13.3	63.05	37	63.01	63.00	-23.7	21,562	-0.11%
2021/12/28	1	62.20	3	62.20	62.30	-2	21,270	-0.01%
2021/12/27	5	61.30	10	61.40	61.30	-5	21,022	-0.02%
2021/12/24	0	0.00	10	61.09	61.10	-10	21,269	-0.05%
2021/12/23	1	60.40	1	60.50	60.50	0	21,191	0.00%
2021/12/22	5	60.30	0	0.00	60.30	5	21,569	0.02%
2021/12/21	0	0.00	22	59.94	60.30	-22	21,880	-0.10%
2021/12/17	2	60.40	0	0.00	60.50	2	22,128	0.01%
2021/12/16	1	60.20	0	0.00	60.30	1	22,181	0.00%
2021/12/15	3	60.00	0	59.90	59.80	3	23,144	0.01%
2021/12/14	9	60.33	0	0.00	60.20	9	23,418	0.04%
2021/12/13	1	61.20	2	61.15	60.70	-1	23,489	0.00%
2021/12/10	2	60.40	0	0.00	60.50	2	23,478	0.01%
2021/12/09	2	60.80	8	60.60	60.70	-6	23,745	-0.03%
2021/12/08	0	0.00	2	60.85	60.70	-2	24,282	-0.01%
2021/12/07	0.1	60.00	11	59.88	60.70	-10.9	24,250	-0.04%
2021/12/03	1	59.90	2	60.00	59.90	-1	24,450	0.00%
2021/12/02	19	59.41	0	0.00	59.50	19	24,487	0.08%
2021/12/01	1	59.20	3	59.90	59.90	-2	24,530	-0.01%
2021/11/30	17.1	59.41	0	0.00	60.00	17.1	24,737	0.07%
2021/11/29	7	59.40	5	59.60	59.30	2	24,589	0.01%
2021/11/26	14.3	60.56	0.1	61.00	60.20	14.2	24,564	0.06%
2021/11/25	5	61.20	3.2	61.34	61.60	1.8	24,616	0.01%
2021/11/24	6	61.62	1	61.70	61.10	5	25,499	0.02%
2021/11/23	3	61.23	1	61.10	60.80	2	26,165	0.01%
2021/11/22	4	61.10	9	61.49	61.10	-5	26,300	-0.02%
2021/11/19	9.1	62.06	0.2	62.30	61.80	8.9	26,148	0.03%
2021/11/18	20	62.68	12.2	62.33	63.00	7.8	26,009	0.03%
2021/11/17	18.2	61.00	23.2	61.23	62.20	-5	25,582	-0.02%
2021/11/16	5	60.00	4	59.70	60.00	1	24,753	0.00%
2021/11/15	2	59.85	4	59.93	59.70	-2	25,028	-0.01%
2021/11/12	3.2	58.93	1	59.00	58.90	2.2	25,037	0.01%
2021/11/10	1	58.50	1	58.60	58.60	0	25,537	0.00%
2021/11/09	2	58.45	0	0.00	58.50	2	25,888	0.01%
2021/11/08	2	58.40	0	0.00	58.70	2	26,117	0.01%
2021/11/05	2.1	58.20	3	58.20	58.50	-0.9	26,758	0.00%
2021/11/04	3	58.30	0	0.00	57.90	3	26,864	0.01%
2021/11/03	0	0.00	1	57.50	57.60	-1	27,081	0.00%
2021/11/02	2	58.10	0	0.00	57.40	2	27,239	0.01%
2021/11/01	1	57.70	1	57.70	57.60	0	27,260	0.00%
2021/10/29	3	57.73	0	0.00	58.10	3	27,334	0.01%
2021/10/26	1	59.00	11	58.55	59.10	-10	27,866	-0.04%
2021/10/25	1	58.60	0	0.00	58.40	1	28,078	0.00%
2021/10/22	0	0.00	1	58.20	58.30	-1	29,110	0.00%
2021/10/21	0	0.00	4	58.65	58.70	-4	29,638	-0.01%
2021/10/19	0	0.00	1	59.10	58.40	-1	31,486	0.00%
2021/10/18	15.5	58.89	68	58.68	58.70	-52.5	32,501	-0.16%
2021/10/15	62	58.27	2	57.80	58.30	60	32,787	0.18%
2021/10/14	0	0.00	4.4	56.60	56.60	-4.4	33,317	-0.01%
2021/10/13	0.3	56.60	19	56.49	56.20	-18.7	33,994	-0.06%
2021/10/12	15.4	56.13	23	55.93	56.40	-7.6	34,767	-0.02%
2021/10/08	20	57.10	0	0.00	57.10	20	35,161	0.06%
2021/10/07	10	57.28	1	57.60	57.10	9	35,822	0.03%
2021/10/06	2	56.30	0	0.00	57.10	2	36,388	0.01%
2021/10/05	9.2	56.13	0	0.00	56.40	9.2	37,311	0.02%
2021/10/04	2	56.80	20	56.60	56.60	-18	37,369	-0.05%
2021/10/01	1.1	56.80	7	56.79	56.90	-6	37,567	-0.02%
2021/09/30	1	58.00	1	57.70	57.90	0	37,394	0.00%
2021/09/29	36.5	57.63	0	0.00	58.00	36.5	37,382	0.10%
2021/09/28	39	58.78	4	58.78	59.00	35	37,072	0.09%
2021/09/27	11	58.17	0	0.00	58.70	11	36,833	0.03%
2021/09/24	25	57.79	0.1	57.90	57.80	25	36,647	0.07%
2021/09/22	12.1	56.70	3	56.87	56.80	9.1	36,863	0.02%
2021/09/17	5.2	59.03	0.1	59.50	58.90	5.1	35,916	0.01%
2021/09/16	3	60.00	2	59.80	59.70	1	35,754	0.00%
2021/09/15	1	59.30	5	59.60	59.50	-4	35,725	-0.01%
2021/09/14	1	59.90	48	60.38	59.80	-47	36,050	-0.13%
2021/09/13	78	60.26	48	59.76	59.90	30	35,934	0.08%
2021/09/10	18	59.25	1	59.30	59.20	17	36,179	0.05%
2021/09/09	0	0.00	1	58.40	58.70	-1	36,410	0.00%
2021/09/08	3.1	58.67	4	58.25	58.50	-0.9	36,458	0.00%
2021/09/06	9	59.57	63	59.09	59.20	-54	36,440	-0.15%
2021/09/03	62	59.58	3	59.57	59.60	59	36,509	0.16%
2021/09/02	3.3	58.49	1	58.20	58.70	2.3	36,261	0.01%
2021/09/01	0	0.00	81	59.10	59.20	-81	36,128	-0.22%
2021/08/31	90.3	59.44	32	59.29	59.60	58.3	35,983	0.16%
2021/08/30	157	59.14	146	59.20	59.50	11	35,573	0.03%	大買/大賣/
2021/08/27	1	57.50	15	57.21	57.70	-14	34,791	-0.04%
2021/08/26	1	56.20	1	55.80	56.00	0	34,212	0.00%
2021/08/24	0	0.00	2.4	55.52	55.80	-2.4	34,194	-0.01%
2021/08/23	1	55.40	22	55.05	55.10	-21	34,292	-0.06%
2021/08/20	7	53.51	7	53.56	53.70	0	34,591	0.00%
2021/08/19	1	54.00	9	54.50	53.80	-8	35,416	-0.02%
2021/08/18	33	54.15	3.8	54.42	54.40	29.2	35,187	0.08%
2021/08/17	4	54.65	1	54.60	54.70	3	35,285	0.01%
2021/08/16	58	53.80	2.1	55.08	54.30	55.9	35,474	0.16%
2021/08/13	6	54.95	0	0.00	55.00	6	36,182	0.02%
2021/08/12	0	0.00	5	56.50	56.00	-5	36,421	-0.01%
2021/08/11	17	55.99	9	56.03	56.00	8	37,296	0.02%
2021/08/10	0	0.00	1.2	55.10	54.90	-1.2	37,950	0.00%
2021/08/09	2	54.65	1	54.50	55.20	1	38,888	0.00%
2021/08/06	8	54.98	21	55.20	55.10	-13	39,246	-0.03%
2021/08/05	0	0.00	10	55.30	55.20	-10	40,324	-0.02%
2021/08/04	7	55.39	9	55.29	55.20	-2	42,419	0.00%
2021/08/03	3	55.23	4	55.18	55.40	-1	44,489	0.00%
2021/08/02	4.3	55.27	22	54.85	55.80	-17.7	45,914	-0.04%
2021/07/30	3	54.33	13.2	54.15	54.30	-10.2	46,113	-0.02%
2021/07/29	4	54.25	30	53.80	54.80	-26	46,829	-0.06%
2021/07/28	67	53.57	8	54.40	53.80	59	47,764	0.12%
2021/07/27	1.4	55.14	6	55.17	55.00	-4.6	47,571	-0.01%
2021/07/26	5.6	56.80	5	56.78	56.20	0.6	48,078	0.00%
2021/07/23	19	60.25	9	60.16	60.30	10	47,224	0.02%
2021/07/22	1	60.20	168	59.54	60.10	-167	46,760	-0.36%	大賣/鉅額交易
2021/07/21	19	58.42	8	58.25	58.30	11	46,106	0.02%
2021/07/20	13.3	58.04	0	0.00	57.90	13.3	46,010	0.03%
2021/07/19	4.7	60.21	10.1	59.48	59.70	-5.4	45,057	-0.01%
2021/07/16	31.5	58.98	36.4	59.32	59.80	-4.9	44,842	-0.01%
2021/07/15	16	58.18	15	57.99	58.10	1	44,376	0.00%
2021/07/14	10	56.87	4	56.90	57.00	6	44,314	0.01%
2021/07/13	12	56.61	13	56.47	56.10	-1	44,523	0.00%
2021/07/12	13	56.22	8	56.64	55.70	5	44,050	0.01%
2021/07/08	1	54.40	0	0.00	54.40	1	43,206	0.00%
2021/07/07	0	0.00	3.2	53.91	54.00	-3.2	43,295	-0.01%
2021/07/05	6	54.17	14	54.30	54.20	-8	44,023	-0.02%
2021/06/30	1	53.90	2	54.00	53.90	-1	44,225	0.00%
2021/06/29	2	53.70	1	53.70	53.70	1	44,258	0.00%
2021/06/28	1	54.20	22	54.22	54.30	-21	44,316	-0.05%
2021/06/25	1	54.40	6	54.43	54.30	-5	44,617	-0.01%
2021/06/23	1	54.00	3.2	54.00	54.10	-2.2	45,398	0.00%
2021/06/22	3.1	52.76	17	52.57	52.60	-13.9	45,248	-0.03%
2021/06/21	7.1	51.92	2	52.30	52.00	5.1	45,507	0.01%
2021/06/18	16	53.51	32.6	53.61	53.60	-16.6	45,701	-0.04%
2021/06/17	3	53.93	20	53.80	54.00	-17	45,680	-0.04%
2021/06/16	2	54.00	0	0.00	54.30	2	46,507	0.00%
2021/06/15	0	0.00	25	54.32	54.30	-25	46,545	-0.05%
2021/06/11	4	54.85	1.1	54.60	54.50	2.9	46,897	0.01%
2021/06/10	2	54.20	0.2	54.30	54.70	1.8	46,959	0.00%
2021/06/09	0	54.10	0	0.00	54.30	0	47,718	0.00%
2021/06/08	0	0.00	1	54.60	54.80	-1	48,075	0.00%
2021/06/07	1	54.70	7	54.10	54.70	-6	49,977	-0.01%
2021/06/04	4	54.93	11	55.03	55.00	-7	50,528	-0.01%
2021/06/03	5	56.14	0	0.00	55.80	5	51,515	0.01%
2021/06/02	5	55.90	1	56.30	56.30	4	51,779	0.01%
2021/06/01	4	55.75	3	55.73	55.80	1	51,618	0.00%
2021/05/31	3	55.50	5	55.66	55.90	-2	51,771	0.00%
2021/05/28	1	54.90	17	54.88	55.50	-16	51,748	-0.03%
2021/05/27	32	53.37	10.1	53.72	54.40	21.9	51,388	0.04%
2021/05/26	14	54.14	3	54.07	54.40	11	51,390	0.02%
2021/05/25	2	54.60	4	54.35	54.30	-2	52,113	0.00%
2021/05/24	55	53.74	90	53.61	53.90	-35	52,112	-0.07%
2021/05/21	98	54.39	123.2	55.25	54.20	-25.2	52,164	-0.05%	大賣/
2021/05/20	111.5	54.30	16	53.66	53.30	95.5	51,138	0.19%	大買/
2021/05/19	45	53.80	6.3	54.50	54.30	38.7	50,805	0.08%
2021/05/18	5	50.90	80	52.67	53.50	-75	50,042	-0.15%
2021/05/17	13	49.22	39.1	49.07	48.65	-26.1	49,415	-0.05%
2021/05/14	1	52.10	29.1	51.77	51.50	-28.1	48,429	-0.06%
2021/05/13	14.1	51.24	18.2	51.13	51.10	-4.1	47,837	-0.01%
2021/05/12	28.1	53.41	13	53.18	52.30	15.1	46,707	0.03%
2021/05/11	94	58.15	88.8	56.61	56.60	5.2	44,799	0.01%
2021/05/10	25	57.65	37.5	57.63	58.20	-12.5	42,722	-0.03%
2021/05/07	6	55.40	12	55.20	55.10	-6	41,585	-0.01%
2021/05/06	4	54.45	4.1	55.46	54.40	-0.1	41,421	0.00%
2021/05/05	4.2	53.18	73	53.91	53.60	-68.8	40,596	-0.17%
2021/05/04	7	51.50	4	52.23	51.70	3	39,590	0.01%
2021/05/03	2	53.35	8.3	53.27	52.60	-6.3	38,914	-0.02%
2021/04/29	2	52.60	10	52.50	52.30	-8	38,083	-0.02%
2021/04/28	22.1	53.22	3.4	53.36	53.00	18.7	37,858	0.05%
2021/04/27	0	0.00	6	52.78	52.90	-6	37,854	-0.02%
2021/04/26	5.4	51.95	14.9	51.95	52.10	-9.5	37,332	-0.03%
2021/04/23	11	50.70	4	50.73	50.90	7	37,028	0.02%
2021/04/22	1	50.70	5.4	50.90	50.70	-4.4	37,188	-0.01%
2021/04/21	15.1	50.49	4	50.75	50.90	11.1	36,739	0.03%
2021/04/20	8.2	51.11	7	51.74	51.40	1.2	36,446	0.00%
2021/04/19	12.5	51.54	19.1	51.01	51.60	-6.6	36,139	-0.02%
2021/04/16	12	49.48	11	49.44	49.85	1	35,728	0.00%
2021/04/15	55	49.53	13.1	49.60	49.80	41.9	36,111	0.12%
2021/04/14	14.1	48.43	3	48.52	48.55	11.1	35,836	0.03%
2021/04/13	52	49.47	1	49.35	49.00	51	35,813	0.14%
2021/04/12	21.4	48.76	12.1	48.90	48.80	9.4	35,490	0.03%
2021/04/09	0.1	47.25	0	0.00	47.25	0.1	34,922	0.00%
2021/04/08	1	47.55	5	47.60	47.65	-4	34,974	-0.01%
2021/04/07	0	0.00	3	47.83	48.00	-3	35,423	-0.01%
2021/04/06	0	47.95	3.5	48.04	48.00	-3.5	35,289	-0.01%
2021/04/01	2	47.93	0	0.00	47.95	2	35,054	0.01%
2021/03/31	5.3	48.00	12	47.97	47.95	-6.7	34,785	-0.02%
2021/03/30	2	47.80	18	47.57	48.00	-16	34,421	-0.05%
2021/03/29	1.1	48.00	26	48.04	48.00	-24.9	34,025	-0.07%
2021/03/26	33.2	47.50	52.9	47.48	47.60	-19.7	33,554	-0.06%
2021/03/25	2	46.93	5	46.85	46.85	-3	32,936	-0.01%
2021/03/24	2	46.45	51.2	46.25	46.50	-49.2	32,734	-0.15%
2021/03/23	8	46.69	9.9	46.72	46.80	-1.9	32,299	-0.01%
2021/03/22	4.3	45.40	3	45.55	45.60	1.3	31,355	0.00%
2021/03/19	7.1	44.62	10	44.89	44.60	-2.9	31,210	-0.01%
2021/03/18	3.1	45.56	1	45.45	45.45	2.1	30,492	0.01%
2021/03/17	4.1	45.85	19.3	45.56	45.80	-15.2	30,786	-0.05%
2021/03/16	5.2	46.36	18	46.42	46.45	-12.8	30,652	-0.04%
2021/03/15	16.1	46.82	22	46.87	46.70	-5.9	30,476	-0.02%
2021/03/12	5.3	45.80	5	45.50	45.90	0.3	29,745	0.00%
2021/03/11	24	46.23	22.5	46.24	45.75	1.4	29,369	0.00%
2021/03/10	1.5	44.53	6	44.40	44.55	-4.5	27,637	-0.02%
2021/03/09	95.5	43.91	122.1	44.02	44.30	-26.6	27,111	-0.10%	大賣/
2021/03/08	2	42.95	6	43.04	42.90	-4	26,040	-0.02%
2021/03/05	1	42.55	0.5	42.40	42.55	0.5	25,732	0.00%
2021/03/04	11	42.10	1	42.18	42.35	10	26,329	0.04%
2021/03/03	0.1	42.20	5	42.71	42.55	-4.9	26,140	-0.02%
2021/03/02	2	42.20	0	0.00	41.90	2	25,848	0.01%
2021/02/26	23	42.36	2	43.00	41.95	21	25,574	0.08%
2021/02/25	0	0.00	22	43.40	43.60	-22	24,484	-0.09%
2021/02/24	1	42.50	0	0.00	42.65	1	23,685	0.00%
2021/02/23	10	42.70	3	42.40	42.70	7	23,411	0.03%
2021/02/22	0	0.00	3	41.98	42.05	-3	23,044	-0.01%
2021/02/19	3	41.80	0	0.00	41.85	3	23,212	0.01%
2021/02/18	51	42.27	1	42.45	42.20	50	23,510	0.21%
2021/02/17	11	41.64	4	41.83	41.95	7	23,256	0.03%
2021/02/04	2	40.50	0	0.00	40.70	2	22,690	0.01%
2021/02/02	2	40.30	1.8	40.22	40.30	0.2	23,781	0.00%
2021/01/29	3	40.08	0	0.00	39.90	3	23,454	0.01%
2021/01/28	0	0.00	70	40.26	40.10	-70	23,051	-0.30%
2021/01/27	0	40.75	0	0.00	40.50	0	22,758	0.00%
2021/01/25	10	40.95	7	40.76	41.00	3	22,281	0.01%
2021/01/22	2	40.55	2	40.60	40.55	0	22,278	0.00%
2021/01/21	6	40.88	13	40.85	40.65	-7	22,163	-0.03%
2021/01/20	5	40.89	0	0.00	40.65	5	22,023	0.02%
2021/01/19	1	41.45	1	41.45	41.35	0	21,456	0.00%
2021/01/18	7	41.26	0	41.35	41.20	7	21,418	0.03%
2021/01/15	2	41.98	0	0.00	41.80	2	21,144	0.01%
2021/01/14	4	42.24	11	42.39	42.50	-7	20,941	-0.03%
2021/01/13	0	0.00	9.1	42.40	42.40	-9.1	20,773	-0.04%
2021/01/12	38	42.33	1	42.52	42.30	37	20,539	0.18%
2021/01/11	2	42.83	8	43.01	42.60	-6	20,111	-0.03%
2021/01/08	18	42.27	16	42.19	42.85	2	19,630	0.01%
2021/01/06	2	41.75	3	41.50	41.55	-1	18,772	-0.01%
2021/01/05	1	42.15	0.2	42.00	42.10	0.8	18,538	0.00%
2021/01/04	3	42.08	19	42.00	42.05	-16	18,450	-0.09%
2020/12/31	1	42.40	10	42.35	42.25	-9	18,361	-0.05%
2020/12/30	16	41.88	12	41.94	42.20	4	18,042	0.02%
2020/12/29	3	41.40	0	0.00	41.35	3	17,439	0.02%
2020/12/28	2.4	41.23	8	41.20	41.30	-5.6	17,426	-0.03%
2020/12/25	0	0.00	12	41.15	41.15	-12	17,445	-0.07%
2020/12/24	0	0.00	1	41.10	41.00	-1	17,480	-0.01%
2020/12/17	0	0.00	2	41.20	41.35	-2	17,886	-0.01%
2020/12/16	0	0.00	2	41.40	41.55	-2	18,034	-0.01%
2020/12/15	22	40.95	0	0.00	41.10	22	18,107	0.12%
2020/12/14	0	0.00	7.6	41.71	41.80	-7.6	18,052	-0.04%
2020/12/11	7	41.89	6.3	41.98	41.95	0.7	17,874	0.00%
2020/12/10	0.1	41.20	2	41.35	41.45	-1.9	17,252	-0.01%
2020/12/09	0	0.00	2	40.70	41.00	-2	16,918	-0.01%
2020/12/08	1.7	40.48	2	40.95	40.95	-0.3	16,800	0.00%
2020/12/07	4	40.68	4	40.89	40.95	0	16,625	0.00%
2020/12/04	50	40.65	7	40.41	40.75	43	16,401	0.26%
2020/12/03	1	40.40	1	40.45	40.30	0	16,082	0.00%
2020/12/01	1.5	40.67	1	40.55	40.70	0.5	15,754	0.00%
2020/11/30	3	40.65	2	41.35	40.40	1	15,706	0.01%
2020/11/27	1	41.45	0	0.00	41.35	1	15,118	0.01%
2020/11/26	5	41.40	0	0.00	41.50	5	15,129	0.03%
2020/11/25	0	0.00	31	41.75	41.45	-31	15,243	-0.20%
2020/11/24	0.3	41.60	0	0.00	41.50	0.3	15,216	0.00%
2020/11/23	1	41.60	3.8	41.54	41.70	-2.8	15,219	-0.02%
2020/11/20	1	41.20	1.7	41.15	41.30	-0.7	15,158	0.00%
2020/11/19	2	41.80	1	41.50	41.50	1	15,078	0.01%
2020/11/18	1	41.75	0	0.00	41.80	1	14,889	0.01%
2020/11/17	1.3	41.28	22	41.34	41.50	-20.7	14,523	-0.14%
2020/11/16	0	0.00	4	40.91	40.95	-4	14,234	-0.03%
2020/11/13	0.5	40.42	26	40.46	40.55	-25.6	14,240	-0.18%
2020/11/12	16	40.70	3.5	40.80	40.55	12.5	14,160	0.09%
2020/11/11	33.3	41.00	18	41.01	41.25	15.3	13,958	0.11%
2020/11/10	0	0.00	15	40.14	40.40	-15	13,287	-0.11%
2020/11/09	0	0.00	6	39.48	39.60	-6	12,736	-0.05%
2020/11/06	0	0.00	10	39.25	39.30	-10	12,766	-0.08%
2020/11/05	1.3	39.13	0	0.00	39.20	1.3	12,944	0.01%
2020/11/04	0	0.00	2	39.15	39.15	-2	13,025	-0.02%
2020/11/03	2	38.85	0	0.00	38.90	2	12,916	0.02%
2020/10/30	0	0.00	8	38.35	38.40	-8	12,953	-0.06%
2020/10/29	3	38.17	0	0.00	38.15	3	12,795	0.02%
2020/10/23	0	0.00	4	38.58	38.60	-4	13,364	-0.03%
2020/10/22	1	38.50	15	38.39	38.50	-14	13,557	-0.10%
2020/10/21	2	38.48	0.5	38.50	38.40	1.5	13,560	0.01%
2020/10/20	0	0.00	2.2	38.27	38.45	-2.2	13,633	-0.02%
2020/10/19	0	0.00	16	38.40	38.40	-16	13,674	-0.12%
2020/10/15	11	38.32	0	0.00	38.20	11	13,918	0.08%
2020/10/13	4	38.43	0	0.00	38.45	4	13,800	0.03%
2020/10/12	1	38.35	1	38.60	38.60	0	13,841	0.00%
2020/10/06	1	38.70	12	38.69	38.65	-11	13,931	-0.08%
2020/10/05	1	38.45	0	0.00	38.45	1	14,007	0.01%
2020/09/30	2	38.78	5	38.65	38.60	-3	14,128	-0.02%
2020/09/29	2	38.60	0	0.00	38.70	2	14,196	0.01%
2020/09/28	1	38.40	0	0.00	38.55	1	14,372	0.01%
2020/09/25	13.3	38.13	0	0.00	38.10	13.3	14,579	0.09%
2020/09/24	18	38.23	0	0.00	38.00	18	14,574	0.12%
2020/09/23	2	38.80	0	0.00	39.00	2	14,327	0.01%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	10	39.21	0	0.00	39.10	10	14,877	0.07%
2020/09/18	2	39.58	1	39.70	39.50	1	14,881	0.01%
2020/09/17	2	39.70	0	0.00	39.65	2	14,810	0.01%
2020/09/15	5	39.95	1	39.95	40.10	4	14,830	0.03%
2020/09/14	0.2	40.10	1	40.00	40.10	-0.8	14,989	-0.01%
2020/09/11	10	39.83	0	0.00	39.90	10	15,115	0.07%
2020/09/09	1	39.20	2	39.15	39.45	-1	15,487	-0.01%
2020/09/08	12	39.41	0	0.00	39.55	12	15,642	0.08%
2020/09/07	0	0.00	0	39.60	39.35	0	15,853	0.00%
2020/09/04	3.3	39.44	2	39.50	39.45	1.3	16,308	0.01%
2020/09/02	2	39.65	0	0.00	39.55	2	16,465	0.01%
2020/09/01	4	39.81	0	0.00	39.85	4	16,564	0.02%
2020/08/31	4.2	39.87	0	0.00	39.85	4.2	16,599	0.03%
2020/08/28	3	40.00	2	39.90	39.95	1	16,722	0.01%
2020/08/27	2	40.40	0	0.00	40.00	2	17,168	0.01%
2020/08/26	8	40.24	1	40.20	40.55	7	17,279	0.04%
2020/08/25	0	0.00	7	40.43	40.50	-7	17,329	-0.04%
2020/08/24	2	39.90	0	0.00	39.90	2	17,594	0.01%
2020/08/21	11	39.85	0	0.00	39.85	11	17,819	0.06%
2020/08/20	3	39.70	0	0.00	39.80	3	17,855	0.02%
2020/08/19	0	0.00	13	40.80	40.55	-13	17,898	-0.07%
2020/08/17	0	0.00	13	40.64	40.70	-13	17,842	-0.07%
2020/08/13	0	0.00	6	40.51	40.70	-6	17,963	-0.03%
2020/08/12	12	40.18	1	40.40	40.45	11	17,944	0.06%
2020/08/11	0	0.00	8	40.05	39.95	-8	17,791	-0.04%
2020/08/10	0	0.00	3	40.35	40.45	-3	17,663	-0.02%
2020/08/07	1	39.90	2	40.05	39.85	-1	17,607	-0.01%
2020/08/06	0	0.00	4	40.13	40.20	-4	17,597	-0.02%
2020/08/05	0	0.00	3	39.95	39.85	-3	17,608	-0.02%
2020/08/04	0	0.00	3	39.67	39.80	-3	17,688	-0.02%
2020/08/03	6.3	39.35	0	0.00	39.25	6.3	17,735	0.04%
2020/07/31	6	39.73	0	0.00	39.60	6	17,563	0.03%
2020/07/30	6	39.93	0.2	40.10	40.10	5.8	17,425	0.03%
2020/07/28	5	39.71	3	39.90	39.65	2	17,566	0.01%
2020/07/27	1	39.90	2	40.05	39.75	-1	17,939	-0.01%
2020/07/24	1	40.10	0	0.00	40.10	1	18,009	0.01%
2020/07/23	1	40.50	0	0.00	40.35	1	17,974	0.01%
2020/07/22	1	40.55	0	0.00	40.65	1	18,028	0.01%
2020/07/21	1	40.45	0	0.00	40.40	1	17,927	0.01%
2020/07/20	0	0.00	3	40.40	40.40	-3	17,759	-0.02%
2020/07/14	5	40.75	0	0.00	40.70	5	18,075	0.03%
2020/07/13	0	0.00	14.1	40.64	40.95	-14.1	18,211	-0.08%
2020/07/10	2	40.33	0	0.00	40.25	2	18,277	0.01%
2020/07/09	0	0.00	5	41.05	40.60	-5	18,417	-0.03%
2020/07/08	5	41.00	1	40.85	40.95	4	18,388	0.02%
2020/07/07	1	41.35	0	0.00	40.95	1	18,681	0.01%
2020/07/06	3	40.98	11	41.10	41.25	-8	18,613	-0.04%
2020/07/03	0	0.00	2	40.73	40.75	-2	18,579	-0.01%
2020/07/02	1	40.30	14	40.38	40.30	-13	18,729	-0.07%
2020/07/01	0	0.00	15	40.35	40.35	-15	18,993	-0.08%
2020/06/30	5	41.90	0	0.00	41.85	5	18,782	0.03%
2020/06/29	12	41.90	0	0.00	41.90	12	18,456	0.07%
2020/06/24	1	42.30	0	0.00	42.20	1	18,341	0.01%
2020/06/19	4	42.00	0	0.00	42.10	4	18,574	0.02%
2020/06/18	0	0.00	7.1	42.16	42.15	-7.1	18,626	-0.04%
2020/06/17	0	0.00	8	42.12	42.20	-8	18,642	-0.04%
2020/06/16	1	41.50	2	41.90	41.90	-1	19,027	-0.01%
2020/06/15	0	0.00	7	41.44	40.90	-7	19,490	-0.04%
2020/06/12	4	40.48	2	40.40	40.70	2	19,726	0.01%
2020/06/11	8	42.03	9	41.92	41.00	-1	20,145	0.00%
2020/06/10	0	0.00	3	42.28	42.35	-3	20,108	-0.01%
2020/06/09	0	0.00	31	41.97	42.00	-31	20,714	-0.15%
2020/06/08	1	41.90	9	41.90	41.90	-8	21,246	-0.04%
2020/06/05	3	41.38	11	41.70	41.60	-8	21,311	-0.04%
2020/06/04	0	0.00	14	41.51	41.55	-14	21,536	-0.07%
2020/06/03	0	0.00	31	40.94	41.40	-31	21,897	-0.14%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	1	40.40	3	40.32	40.25	-2	21,626	-0.01%
2020/05/29	1	39.55	2	39.98	40.05	-1	21,638	0.00%
2020/05/28	1	39.50	0	0.00	39.50	1	21,492	0.00%
2020/05/27	2	40.15	2	40.15	40.15	0	21,928	0.00%
2020/05/26	1	40.00	4	39.99	39.90	-3	22,372	-0.01%
2020/05/22	4	39.53	0	0.00	39.25	4	22,264	0.02%
2020/05/21	2	39.75	0	0.00	39.95	2	22,347	0.01%
2020/05/20	0	0.00	1	39.65	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	1	39.55	39.45	-1	22,238	0.00%
2020/05/18	0.8	39.10	0	0.00	39.00	0.8	22,156	0.00%
2020/05/14	24	39.20	0	0.00	39.15	24	22,118	0.11%
2020/05/13	0	0.00	1	39.40	39.55	-1	22,045	0.00%
2020/05/11	0	0.00	8	39.83	39.60	-8	22,106	-0.04%
2020/05/07	2	38.80	0	0.00	38.85	2	22,167	0.01%
2020/05/06	2.2	38.85	0	0.00	38.80	2.2	22,195	0.01%
2020/05/05	0	0.00	2	39.10	38.90	-2	22,223	-0.01%
2020/05/04	2	38.93	2	38.80	38.80	0	22,279	0.00%
2020/04/30	17	39.61	10	39.72	39.90	7	22,046	0.03%
2020/04/29	0	0.00	4	38.55	38.45	-4	21,797	-0.02%
2020/04/28	3	38.00	7	38.01	38.00	-4	21,841	-0.02%
2020/04/27	0	0.00	17	37.49	38.00	-17	22,663	-0.08%
2020/04/24	2	37.13	0	0.00	37.05	2	22,655	0.01%
2020/04/23	0	0.00	1	37.30	37.25	-1	22,786	0.00%
2020/04/22	10	36.60	2.2	36.63	37.20	7.8	22,804	0.03%
2020/04/21	2	37.55	1	37.00	37.00	1	22,784	0.00%
2020/04/20	0	0.00	12	38.15	38.00	-12	22,772	-0.05%
2020/04/17	0	0.00	4	38.31	38.20	-4	23,025	-0.02%
2020/04/16	3	37.75	0	0.00	37.80	3	22,915	0.01%
2020/04/15	1	38.15	1	38.20	38.30	0	22,791	0.00%
2020/04/14	2	37.68	11	37.95	38.00	-9	22,766	-0.04%
2020/04/13	1	37.45	5	37.60	37.40	-4	22,579	-0.02%
2020/04/10	6	37.65	4	37.50	37.80	2	22,597	0.01%
2020/04/09	0	0.00	1	36.15	36.20	-1	22,305	0.00%
2020/04/08	3	35.62	6	35.44	35.75	-3	22,189	-0.01%
2020/04/07	3	35.10	46	35.13	35.35	-43	21,984	-0.20%
2020/04/06	3	35.40	5	35.45	35.05	-2	21,787	-0.01%
2020/03/31	7	35.62	0	0.00	35.30	7	21,392	0.03%
2020/03/27	0	0.00	2	35.80	35.80	-2	20,967	-0.01%
2020/03/26	1	35.25	2.1	35.35	35.25	-1.1	20,711	-0.01%
2020/03/25	5	35.70	17	35.55	35.30	-12	20,728	-0.06%
2020/03/24	2	35.08	7	35.16	34.65	-5	20,552	-0.02%
2020/03/23	6	34.31	1	34.55	34.15	5	20,477	0.02%
2020/03/20	4.1	35.28	4.1	35.52	35.10	0	20,413	0.00%
2020/03/19	10	33.88	7	34.11	34.00	3	19,997	0.01%
2020/03/18	22	34.93	5	34.70	34.65	17	19,782	0.09%
2020/03/17	8	35.02	6	34.90	35.00	2	19,559	0.01%
2020/03/16	28.5	36.27	10	36.19	35.80	18.5	19,289	0.10%
2020/03/13	26	35.40	1	35.70	37.00	25	18,926	0.13%
2020/03/12	16.2	37.87	8	37.58	37.50	8.2	18,171	0.05%
2020/03/11	3	38.87	1	38.65	38.60	2	17,595	0.01%
2020/03/10	10	39.00	2	38.90	39.00	8	17,509	0.05%
2020/03/09	17.1	38.66	4	38.40	38.55	13.1	17,666	0.07%
2020/03/06	29	39.53	0	0.00	39.50	29	16,962	0.17%
2020/03/05	0	0.00	3	40.15	40.15	-3	16,604	-0.02%
2020/03/04	2	39.78	17	39.70	39.75	-15	16,734	-0.09%
2020/03/03	8.9	39.88	0	0.00	39.80	8.9	16,625	0.05%
2020/03/02	27	39.40	7	39.68	39.50	20	16,401	0.12%
2020/02/27	13	40.06	2	40.15	40.05	11	16,358	0.07%
2020/02/26	1.2	40.59	0	0.00	40.65	1.2	15,944	0.01%
2020/02/25	8.1	40.75	1	40.60	40.70	7.1	15,823	0.04%
2020/02/24	7.4	40.87	0	0.00	40.85	7.4	15,822	0.05%
2020/02/21	0	0.00	10	41.35	41.30	-10	15,705	-0.06%
2020/02/19	1	41.60	0	0.00	41.75	1	15,831	0.01%
2020/02/18	4	41.21	0	0.00	41.50	4	15,879	0.03%
2020/02/17	9	41.42	1	41.40	41.40	8	15,918	0.05%
2020/02/14	2	41.55	0	0.00	41.65	2	15,980	0.01%
2020/02/13	2	41.63	0	0.00	41.60	2	16,248	0.01%
2020/02/12	0	0.00	6	41.93	41.80	-6	16,482	-0.04%
2020/02/11	2	41.55	1	41.70	41.65	1	16,604	0.01%
2020/02/07	3	41.00	0	0.00	41.05	3	18,245	0.02%
2020/02/06	4	41.30	1	41.30	41.50	3	18,469	0.02%
2020/02/05	3	40.75	0	0.00	40.95	3	18,523	0.02%
2020/02/04	1	40.55	1	40.30	40.70	0	18,629	0.00%
2020/02/03	11	39.99	0	0.00	40.20	11	18,821	0.06%
2020/01/31	19	40.94	0	0.00	40.65	19	18,706	0.10%
2020/01/30	41	41.03	21	41.16	40.60	20	18,516	0.11%
2020/01/20	23	43.10	1	43.10	43.10	22	17,715	0.12%
2020/01/17	0	0.00	5	42.95	43.10	-5	17,677	-0.03%
2020/01/15	1	42.70	0	0.00	42.90	1	17,693	0.01%
2020/01/14	10	43.05	0	0.00	42.85	10	17,768	0.06%
2020/01/13	18	42.50	11	42.83	42.85	7	17,602	0.04%
2020/01/10	1	42.00	0	0.00	42.05	1	17,528	0.01%
2020/01/09	5	41.92	1	41.95	42.00	4	17,525	0.02%
2020/01/08	2	41.85	0	0.00	41.80	2	17,684	0.01%
2020/01/07	2	42.15	5	42.23	42.20	-3	17,626	-0.02%
2020/01/06	15	42.30	0	0.00	42.25	15	17,702	0.08%
2020/01/03	2	42.80	1	42.80	42.80	1	17,577	0.01%
2020/01/02	8	42.57	0	0.00	42.55	8	17,567	0.05%
2019/12/31	0	0.00	10.1	42.61	42.55	-10.1	17,551	-0.06%
2019/12/30	9	42.60	0	0.00	42.70	9	17,595	0.05%
2019/12/27	3.8	42.66	0	0.00	42.70	3.8	17,644	0.02%
2019/12/26	5	42.59	0	0.00	42.65	5	17,649	0.03%
2019/12/25	7	42.61	0	0.00	42.60	7	17,752	0.04%
2019/12/23	1	42.70	1	42.80	42.80	0	17,963	0.00%
2019/12/20	0	0.00	9	42.64	42.80	-9	17,985	-0.05%
2019/12/19	19	43.00	0	0.00	42.70	19	17,911	0.11%
2019/12/18	1	42.95	0.1	42.95	43.00	0.9	17,810	0.01%
2019/12/17	5	42.70	4	42.69	42.95	1	17,822	0.01%
2019/12/16	7	42.89	1	42.95	42.90	6	17,741	0.03%
2019/12/13	2	42.95	6	42.78	42.90	-4	17,562	-0.02%
2019/12/12	1	42.45	3	42.63	42.45	-2	17,156	-0.01%
2019/12/11	0.5	42.35	17	42.28	42.40	-16.6	16,948	-0.10%
2019/12/10	8.5	41.52	1	41.55	41.70	7.5	16,686	0.04%
2019/12/09	1	41.25	5	41.28	41.30	-4	16,725	-0.02%
2019/12/06	8.3	41.36	1	41.30	41.25	7.3	16,803	0.04%
2019/12/05	8	41.43	4	41.46	41.50	4	16,719	0.02%
2019/12/04	5	41.26	5	41.30	41.30	0	16,638	0.00%
2019/11/29	12.8	41.84	3	42.13	41.70	9.8	16,305	0.06%
2019/11/28	5	42.40	1	42.40	42.35	4	16,108	0.02%
2019/11/27	0	0.00	15	42.25	42.30	-15	16,237	-0.09%
2019/11/26	2	42.28	2	42.45	42.00	0	16,257	0.00%
2019/11/25	1	42.50	5	42.49	42.50	-4	15,681	-0.03%
2019/11/22	0	0.00	8	42.40	42.40	-8	15,745	-0.05%
2019/11/21	0	0.00	1	41.95	42.05	-1	15,785	-0.01%
2019/11/20	2	42.30	0	0.00	42.30	2	15,725	0.01%
2019/11/18	3	42.75	2	42.70	42.75	1	15,622	0.01%
2019/11/15	4	42.49	2	42.60	42.55	2	15,615	0.01%
2019/11/13	2	42.38	0	0.00	42.35	2	16,314	0.01%
2019/11/12	0	0.00	5	42.95	42.80	-5	16,422	-0.03%
2019/11/11	1	42.50	0	0.00	42.25	1	16,218	0.01%
2019/11/08	2	42.58	0	0.00	42.70	2	16,126	0.01%
2019/11/07	9	43.13	10	43.39	42.90	-1	15,987	-0.01%
2019/11/06	14	42.66	21	42.73	43.00	-7	15,346	-0.05%
2019/11/05	3	41.15	6.5	41.30	41.45	-3.5	14,376	-0.02%
2019/11/04	0.5	41.00	1	40.80	40.95	-0.5	14,252	0.00%
2019/11/01	6	40.19	0	0.00	40.10	6	14,271	0.04%
2019/10/31	1	40.45	0	0.00	40.30	1	14,303	0.01%
2019/10/30	3	40.92	0	0.00	40.85	3	14,093	0.02%
2019/10/29	12	41.11	0	0.00	41.15	12	14,014	0.09%
2019/10/28	10	41.05	4	41.15	41.00	6	13,915	0.04%
2019/10/25	2	41.13	0	0.00	41.00	2	13,828	0.01%
2019/10/22	0	0.00	8	41.45	41.50	-8	13,627	-0.06%
2019/10/21	0	0.00	13	41.30	41.30	-13	13,518	-0.10%
2019/10/18	1	41.00	2	41.00	41.30	-1	13,581	-0.01%
2019/10/17	0	0.00	1	41.20	41.30	-1	13,439	-0.01%
2019/10/16	1	41.00	1	40.90	41.10	0	13,435	0.00%
2019/10/14	0	0.00	1	40.65	40.65	-1	13,459	-0.01%
2019/10/03	6	40.39	0	0.00	40.30	6	13,615	0.04%
2019/10/02	0	0.00	1	41.10	40.90	-1	13,633	-0.01%
2019/09/27	4	40.95	0	0.00	40.90	4	13,616	0.03%
2019/09/26	1	41.30	0	0.00	41.20	1	13,673	0.01%
2019/09/23	2	41.40	0	0.00	41.15	2	14,358	0.01%
2019/09/20	2	41.85	1	41.70	41.55	1	14,704	0.01%
2019/09/19	2	41.75	2	41.80	41.85	0	14,570	0.00%
2019/09/18	0	0.00	3	41.65	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	5	41.65	41.65	-5	14,537	-0.03%
2019/09/16	0	0.00	5	41.54	41.55	-5	14,558	-0.03%
2019/09/12	0	0.00	5	41.54	41.50	-5	14,586	-0.03%
2019/09/11	0.1	41.35	0	0.00	41.40	0.1	14,658	0.00%
2019/09/10	0	0.00	7	41.43	41.40	-7	14,594	-0.05%
2019/09/09	3	40.75	1	40.90	40.95	2	14,497	0.01%
2019/09/04	5	40.05	0	0.00	39.95	5	14,295	0.03%
2019/09/03	11	39.99	0	0.00	39.80	11	14,539	0.08%
2019/08/30	0	0.00	3	40.10	40.15	-3	14,765	-0.02%
2019/08/28	1	39.95	3	39.95	39.95	-2	14,763	-0.01%
2019/08/27	5	39.73	0	0.00	39.75	5	14,766	0.03%
2019/08/26	4	39.35	1	39.35	39.50	3	14,823	0.02%
2019/08/23	1	39.75	0	0.00	39.85	1	14,870	0.01%
2019/08/22	8	39.57	1	39.45	39.45	7	14,954	0.05%
2019/08/21	10	39.62	0	0.00	39.50	10	16,263	0.06%
2019/08/20	7	39.73	0	0.00	39.70	7	16,260	0.04%
2019/08/16	7	39.01	0	0.00	39.55	7	16,312	0.04%
2019/08/15	3	39.40	0	0.00	39.35	3	15,763	0.02%
2019/08/14	4	39.90	0	0.00	39.75	4	15,935	0.03%
2019/08/13	9	39.87	1	39.95	39.80	8	16,024	0.05%
2019/08/07	8	39.76	0	0.00	39.80	8	16,841	0.05%
2019/08/06	2	39.78	2	39.30	39.90	0	17,733	0.00%
2019/08/05	15	39.98	5	40.00	39.95	10	18,089	0.06%
2019/08/02	3	40.10	0	0.00	40.10	3	18,151	0.02%
2019/08/01	7	40.50	0	0.00	40.50	7	18,301	0.04%
2019/07/30	2	41.15	2	41.20	41.10	0	18,294	0.00%
2019/07/29	2	41.23	0	0.00	41.20	2	18,573	0.01%
2019/07/24	1	41.10	0	0.00	41.15	1	19,348	0.01%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	2	41.15	0	0.00	41.40	2	19,369	0.01%
2019/07/17	2	41.30	0	0.00	41.30	2	19,217	0.01%
2019/07/16	30	41.55	0	0.00	41.55	30	18,975	0.16%
2019/07/15	2	41.58	0	0.00	41.65	2	18,852	0.01%
2019/07/12	1	41.70	0	0.00	41.60	1	18,882	0.01%
2019/07/11	40	41.95	1	41.95	41.95	39	18,952	0.21%
2019/07/10	1	42.20	0	0.00	42.20	1	19,114	0.01%
2019/07/09	2	41.70	0	0.00	41.85	2	19,150	0.01%
2019/07/08	1	41.85	0	0.00	41.95	1	19,251	0.01%
2019/07/05	2	42.45	1	42.30	42.35	1	19,420	0.01%
2019/07/04	1	42.50	0	0.00	42.50	1	19,631	0.01%
2019/07/03	0	0.00	1	42.40	42.25	-1	19,901	-0.01%
2019/07/02	0	0.00	20	42.45	42.65	-20	20,241	-0.10%
2019/07/01	2	42.10	11.5	42.12	42.70	-9.5	20,202	-0.05%
2019/06/28	1	43.20	0	0.00	43.00	1	19,887	0.01%
2019/06/27	1	43.00	9	43.06	43.20	-8	19,625	-0.04%
2019/06/25	0	0.00	3	42.60	42.60	-3	19,924	-0.02%
2019/06/20	0	0.00	0.2	42.55	42.55	-0.2	20,422	0.00%
2019/06/19	0	0.00	1	42.30	42.55	-1	20,644	0.00%
2019/06/18	1	41.85	1	42.20	42.20	0	20,557	0.00%
2019/06/17	0	0.00	4	41.45	41.65	-4	20,707	-0.02%
2019/06/13	0	0.00	1	41.45	41.65	-1	21,109	0.00%
2019/06/12	0	42.00	0	0.00	41.90	0	21,261	0.00%
2019/06/11	0	0.00	2	42.00	42.10	-2	21,226	-0.01%
2019/06/10	0	0.00	15	41.35	41.35	-15	20,962	-0.07%
2019/06/06	1	40.85	0	0.00	40.75	1	20,938	0.00%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/05/31	2	40.90	10	41.00	40.80	-8	20,935	-0.04%
2019/05/30	1	40.55	1	40.45	40.50	0	20,823	0.00%
2019/05/29	6	40.38	0	0.00	40.30	6	21,156	0.03%
2019/05/28	2	40.68	0	0.00	40.35	2	21,292	0.01%
2019/05/27	0	0.00	1	40.60	40.75	-1	20,084	0.00%
2019/05/24	5	40.72	0	0.00	40.60	5	20,117	0.02%
2019/05/23	1	40.80	0	0.00	41.00	1	20,017	0.00%
2019/05/22	9	41.03	0	0.00	41.15	9	20,047	0.04%
2019/05/21	3.3	41.37	5	40.70	41.50	-1.7	20,045	-0.01%
2019/05/20	0.8	40.45	0	0.00	40.20	0.8	19,732	0.00%
2019/05/17	8	40.13	17	39.97	40.00	-9	19,779	-0.05%
2019/05/16	11	40.33	0	0.00	40.00	11	19,523	0.06%
2019/05/15	14	41.18	0	0.00	40.95	14	19,277	0.07%
2019/05/14	45	40.47	2	40.50	40.45	43	19,168	0.22%
2019/05/13	15	42.06	0	0.00	41.95	15	18,279	0.08%
2019/05/10	10	43.41	4	43.40	43.20	6	17,969	0.03%
2019/05/09	8	43.56	1	43.60	43.50	7	18,064	0.04%
2019/05/08	14	44.07	0	0.00	44.05	14	17,820	0.08%
2019/05/06	18	44.47	7	44.43	44.50	11	18,096	0.06%
2019/05/03	17	45.45	0	0.00	45.45	17	17,979	0.09%
2019/05/02	0	0.00	19	45.16	45.65	-19	17,838	-0.11%
2019/04/30	0	0.00	2	44.80	44.70	-2	17,602	-0.01%
2019/04/29	1	44.70	13	44.65	44.60	-12	17,665	-0.07%
2019/04/26	2	44.35	0	0.00	44.50	2	17,852	0.01%
2019/04/25	1	44.45	3	44.52	44.35	-2	18,088	-0.01%
2019/04/24	2	44.40	0	0.00	44.30	2	18,414	0.01%
2019/04/22	2	44.45	1	44.45	44.35	1	19,135	0.01%
2019/04/19	0	0.00	10.4	44.38	44.35	-10.4	19,298	-0.05%
2019/04/18	1	44.15	0	0.00	44.20	1	19,368	0.01%
2019/04/17	18	44.15	3	44.12	44.10	15	19,526	0.08%
2019/04/16	17	44.08	0	0.00	44.10	17	19,348	0.09%
2019/04/15	8	44.25	3	44.20	44.15	5	19,302	0.03%
2019/04/12	28	44.16	10	44.20	44.10	18	19,307	0.09%
2019/04/11	2	44.43	13	44.48	44.15	-11	19,349	-0.06%
2019/04/10	5	44.30	0	0.00	44.20	5	19,157	0.03%
2019/04/09	4	44.25	0	0.00	44.30	4	18,921	0.02%
2019/04/08	14	44.35	0	0.00	44.30	14	18,599	0.08%
2019/04/02	8	44.79	10	45.06	44.80	-2	18,020	-0.01%
2019/04/01	6	44.73	4	45.03	44.50	2	18,047	0.01%
2019/03/29	0	0.00	2	44.75	44.95	-2	17,832	-0.01%
2019/03/28	35	44.07	3	44.05	44.00	32	17,709	0.18%
2019/03/27	18	44.61	5	44.69	44.50	13	17,366	0.07%
2019/03/26	10	45.29	10	45.25	45.25	0	17,108	0.00%
2019/03/25	23	45.40	0	0.00	45.40	23	17,067	0.13%
2019/03/22	6	46.24	10	46.20	46.20	-4	16,893	-0.02%
2019/03/21	4	46.60	0	0.00	46.75	4	16,784	0.02%
2019/03/20	8	46.92	6	46.90	46.95	2	16,780	0.01%
2019/03/19	11	46.60	22	46.64	46.65	-11	16,896	-0.07%
2019/03/18	1	45.65	2	45.80	45.80	-1	16,574	-0.01%
2019/03/15	5	45.30	6	45.43	45.45	-1	16,518	-0.01%
2019/03/14	1	45.15	10	45.25	45.10	-9	16,273	-0.06%
2019/03/13	2	45.15	0	0.00	45.15	2	16,385	0.01%
2019/03/12	0	0.00	7	44.99	45.00	-7	16,479	-0.04%
2019/03/11	6	44.43	0	0.00	44.40	6	16,510	0.04%
2019/03/08	28	44.49	0	0.00	44.45	28	16,503	0.17%
2019/03/07	40	44.69	0	0.00	44.65	40	16,730	0.24%
2019/03/06	0	0.00	2	45.00	44.95	-2	16,792	-0.01%
2019/03/05	8	44.65	0	0.00	44.60	8	17,051	0.05%
2019/03/04	12	44.38	0	0.00	44.90	12	17,057	0.07%
2019/02/27	1	45.20	0	0.00	45.30	1	16,897	0.01%
2019/02/26	2	45.55	0	0.00	45.50	2	16,689	0.01%
2019/02/25	1	45.50	5	45.45	45.55	-4	16,530	-0.02%
2019/02/22	0	0.00	10	45.40	45.40	-10	16,537	-0.06%
2019/02/21	2.2	45.16	0	0.00	45.40	2.2	16,449	0.01%
2019/02/20	1	44.95	11	45.11	45.15	-10	16,347	-0.06%
2019/02/19	4	44.65	2	44.60	44.60	2	16,200	0.01%
2019/02/18	2	44.45	5	44.50	44.40	-3	16,200	-0.02%
2019/02/15	44	44.53	0	0.00	44.20	44	15,981	0.28%
2019/02/14	9	44.49	2	44.35	44.55	7	15,903	0.04%
2019/02/13	4	44.28	1	44.10	44.30	3	15,657	0.02%
2019/02/12	1	43.90	1	44.15	43.90	0	15,578	0.00%
2019/02/11	9	43.63	1	43.60	43.55	8	15,524	0.05%
2019/01/29	9	43.70	1	43.90	43.90	8	15,060	0.05%
2019/01/28	18	43.68	0	0.00	43.80	18	14,887	0.12%
2019/01/25	8	43.56	0	0.00	43.50	8	14,644	0.05%
2019/01/24	5	43.59	0	0.00	43.55	5	14,477	0.03%
2019/01/23	8	43.78	0	0.00	43.75	8	14,456	0.06%
2019/01/22	1	44.00	7	44.23	44.20	-6	14,399	-0.04%
2019/01/21	3	43.83	0	0.00	43.80	3	14,376	0.02%
2019/01/18	9	43.56	0	0.00	43.50	9	14,615	0.06%
2019/01/17	8	43.85	4	43.60	43.80	4	14,497	0.03%
2019/01/16	4	43.41	0	0.00	43.60	4	14,322	0.03%
2019/01/15	27	43.89	0	0.00	43.75	27	14,030	0.19%
2019/01/14	46	44.64	0	0.00	44.40	46	13,493	0.34%
2019/01/11	2	45.83	0	0.00	45.55	2	13,412	0.01%
2019/01/09	5	45.95	1	45.90	45.95	4	13,385	0.03%
2019/01/08	1	45.15	0	0.00	45.15	1	13,203	0.01%
2019/01/07	3	45.00	3	45.15	45.20	0	13,425	0.00%
2019/01/04	6	44.70	0	0.00	44.55	6	13,467	0.04%
2019/01/03	16	45.29	0	0.00	45.15	16	13,852	0.12%
2019/01/02	3	46.17	0	0.00	45.90	3	13,837	0.02%
2018/12/27	1	46.35	2	46.70	46.70	-1	14,054	-0.01%
2018/12/26	2	46.10	0	0.00	46.00	2	14,215	0.01%
2018/12/25	3	46.00	0	0.00	46.00	3	14,341	0.02%
2018/12/24	10	46.55	10	46.50	46.50	0	14,365	0.00%
2018/12/21	3	46.90	0	0.00	46.95	3	14,474	0.02%
2018/12/20	0	0.00	2	47.65	47.00	-2	14,426	-0.01%
2018/12/19	1	47.00	0	0.00	47.25	1	14,318	0.01%
2018/12/18	5	47.18	1	47.25	47.20	4	14,270	0.03%
2018/12/13	0	0.00	3	47.97	48.25	-3	14,376	-0.02%
2018/12/12	3	47.37	0	0.00	47.50	3	14,310	0.02%
2018/12/11	4	47.60	0	0.00	47.60	4	13,953	0.03%
2018/12/10	2	47.60	0	0.00	47.60	2	13,959	0.01%
2018/12/06	2	48.10	0	0.00	48.25	2	14,017	0.01%
2018/12/05	4	48.20	2	48.45	48.40	2	14,099	0.01%
2018/12/04	4	48.23	3	48.57	48.95	1	14,067	0.01%
2018/12/03	1	49.10	0	0.00	49.10	1	13,952	0.01%
2018/11/30	0	0.00	1.4	48.90	48.55	-1.4	13,946	-0.01%
2018/11/29	6	48.78	0	0.00	48.55	6	13,686	0.04%
2018/11/28	0	0.00	1	48.70	48.80	-1	13,485	-0.01%
2018/11/27	2	49.05	0	0.00	49.05	2	13,178	0.02%
2018/11/26	3	49.92	0	0.00	49.55	3	13,145	0.02%
2018/11/09	0	0.00	1	50.20	51.00	-1	13,173	-0.01%
2018/11/07	0	0.00	5	50.00	50.10	-5	12,859	-0.04%
2018/11/05	0	0.00	1	49.60	49.60	-1	12,791	-0.01%
2018/11/02	1	48.65	0	0.00	49.50	1	12,818	0.01%
2018/10/30	0	0.00	4	48.30	48.35	-4	12,477	-0.03%
2018/10/26	4	47.78	1	47.40	47.40	3	12,309	0.02%
2018/10/25	3	48.82	1	48.80	48.70	2	11,924	0.02%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/23	3	49.50	1	49.40	49.30	2	11,784	0.02%
2018/10/19	1	49.40	0	0.00	50.30	1	11,770	0.01%
2018/10/18	1	49.80	1	49.90	50.00	0	11,657	0.00%
2018/10/17	2	50.05	0	0.00	50.00	2	11,627	0.02%
2018/10/15	5	49.90	2	50.00	50.00	3	11,464	0.03%
2018/10/12	0	0.00	2	50.35	50.60	-2	11,252	-0.02%
2018/10/11	18	50.32	2	50.20	50.10	16	11,086	0.14%
2018/10/04	20	51.70	0	0.00	51.70	20	10,304	0.19%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/28	3	52.50	1	52.60	52.50	2	10,506	0.02%
2018/09/27	21	52.70	0.7	52.80	52.80	20.3	10,592	0.19%
2018/09/25	0	0.00	3	53.20	52.80	-3	10,913	-0.03%
2018/09/21	1	52.30	1	52.90	52.90	0	10,960	0.00%
2018/09/20	0	0.00	10	52.20	52.20	-10	10,889	-0.09%
2018/09/18	0	0.00	2	51.00	50.90	-2	11,020	-0.02%
2018/09/13	1	50.70	0	0.00	50.50	1	11,666	0.01%
2018/09/12	20	50.50	0	0.00	50.50	20	11,881	0.17%
2018/09/10	3	50.73	0	0.00	50.90	3	12,298	0.02%
2018/09/07	44	51.11	1	51.10	51.20	43	12,596	0.34%
2018/09/06	2	51.70	0	0.00	51.50	2	12,810	0.02%
2018/09/04	0	0.00	0.1	52.20	52.20	-0.1	13,047	0.00%
2018/08/24	0	0.00	1	52.70	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	2	52.10	52.50	-2	13,990	-0.01%
2018/08/20	1	51.40	0	0.00	51.30	1	14,242	0.01%
2018/08/17	1	51.90	0	0.00	51.80	1	14,160	0.01%
2018/08/16	1	51.20	0	0.00	51.50	1	14,206	0.01%
2018/08/13	0	0.00	5	52.30	52.00	-5	14,288	-0.03%
2018/08/10	0	0.00	1	53.00	53.00	-1	14,353	-0.01%
2018/08/08	0	0.00	2	53.05	53.00	-2	14,644	-0.01%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	1	52.60	2	52.75	52.80	-1	15,364	-0.01%
2018/08/02	5	52.00	0	0.00	52.00	5	15,476	0.03%
2018/07/31	1	52.30	3	52.67	52.70	-2	15,740	-0.01%
2018/07/30	1	52.20	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/25	1	52.10	0	0.00	52.10	1	15,854	0.01%
2018/07/16	1	51.90	0	0.00	52.00	1	16,561	0.01%
2018/07/11	0	0.00	140	51.30	51.20	-140	16,811	-0.83%	大賣/鉅額交易
2018/07/10	41.1	51.72	0	0.00	51.80	41.1	16,672	0.25%
2018/07/09	100	51.23	0	0.00	51.70	100	16,654	0.60%
2018/07/06	3	50.87	0	0.00	51.00	3	16,592	0.02%
2018/07/05	1	51.10	0	0.00	51.40	1	16,507	0.01%
2018/06/29	1	53.40	1	53.80	53.80	0	16,159	0.00%
2018/06/28	0	0.00	2	52.95	53.00	-2	15,945	-0.01%
2018/06/27	1	53.00	1	53.00	52.80	0	15,878	0.00%
2018/06/26	4	53.18	0	0.00	53.00	4	15,760	0.03%
2018/06/25	0	0.00	2	55.90	55.60	-2	15,534	-0.01%
2018/06/22	2	55.90	1	55.90	56.00	1	15,240	0.01%
2018/06/21	0	0.00	6	56.08	55.90	-6	15,020	-0.04%
2018/06/13	0	0.00	2	55.70	55.50	-2	13,920	-0.01%
2018/06/11	0	0.00	2	55.40	55.40	-2	13,851	-0.01%
2018/06/08	0	54.70	0	0.00	55.00	0	13,857	0.00%
2018/06/07	0	0.00	1	55.20	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	0.9	54.50	54.90	-0.9	14,092	-0.01%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/30	2	53.30	0	0.00	52.90	2	13,666	0.01%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/23	0	0.00	1	55.00	54.00	-1	13,761	-0.01%
2018/05/22	1	54.90	0	0.00	54.70	1	13,826	0.01%
2018/05/21	0	0.00	2	54.80	55.00	-2	14,054	-0.01%
2018/05/17	1	54.90	2	55.20	54.90	-1	14,267	-0.01%
2018/05/16	1	54.60	8	54.80	54.90	-7	14,261	-0.05%
2018/05/11	6	54.08	9	54.36	54.60	-3	14,736	-0.02%
2018/05/10	1	53.20	0	0.00	53.30	1	14,429	0.01%
2018/05/07	5	52.80	5	53.30	53.00	0	14,283	0.00%
2018/05/03	1	53.00	0	0.00	52.90	1	14,504	0.01%
2018/05/02	2	53.25	0	0.00	53.50	2	14,600	0.01%
2018/04/30	9	53.74	5	53.90	53.50	4	14,691	0.03%
2018/04/27	0	0.00	8	53.48	53.50	-8	14,774	-0.05%
2018/04/25	6	52.00	0	0.00	52.20	6	14,567	0.04%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/20	3	52.47	1	52.70	52.50	2	14,625	0.01%
2018/04/19	0	0.00	2	52.70	52.90	-2	14,867	-0.01%
2018/04/18	2	52.15	0	0.00	52.00	2	14,751	0.01%
2018/04/17	0	0.00	11	52.54	51.60	-11	14,773	-0.07%
2018/04/12	10	53.60	0	0.00	53.30	10	15,314	0.07%
2018/04/09	2	52.50	4	52.60	53.00	-2	15,704	-0.01%
2018/04/03	1	52.00	0	0.00	52.00	1	15,783	0.01%
2018/03/30	2	52.20	0	0.00	51.90	2	16,053	0.01%
2018/03/29	3	52.03	0.7	51.90	51.80	2.3	16,036	0.01%
2018/03/28	0	0.00	6	52.50	52.50	-6	15,956	-0.04%
2018/03/26	0	0.00	1	52.80	52.80	-1	16,064	-0.01%
2018/03/23	4	52.33	5	52.70	52.20	-1	16,204	-0.01%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	0	0.00	3.7	53.40	53.60	-3.7	16,471	-0.02%
2018/03/16	10	53.20	10	53.90	53.40	0	16,593	0.00%
2018/03/13	0.9	53.90	7	54.20	53.90	-6.1	16,660	-0.04%
2018/03/09	1	52.50	0	0.00	52.00	1	16,714	0.01%
2018/03/06	1	53.00	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	53.00	0	0.00	52.60	1	19,210	0.01%
2018/03/02	0	0.00	2	53.30	53.30	-2	19,274	-0.01%
2018/02/27	0	0.00	3	54.50	54.50	-3	19,397	-0.02%
2018/02/26	0	0.00	1	54.80	54.30	-1	19,415	-0.01%
2018/02/23	0	0.00	1	54.30	54.70	-1	19,762	-0.01%
2018/02/22	2	53.40	1	53.80	54.20	1	20,668	0.00%
2018/02/12	11	53.32	1	53.50	53.00	10	22,058	0.05%
2018/02/09	10	52.95	0	0.00	52.80	10	21,999	0.05%
2018/02/07	0	0.00	3	52.30	52.70	-3	21,929	-0.01%
2018/02/06	1	52.20	27	50.95	50.80	-26	21,788	-0.12%
2018/02/05	0	0.00	1	54.00	54.10	-1	21,376	0.00%
2018/02/02	0	0.00	1	54.90	54.70	-1	21,222	0.00%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/30	0	0.00	1	55.00	54.40	-1	21,082	0.00%
2018/01/29	0	0.00	5	55.20	55.20	-5	21,006	-0.02%
2018/01/26	1	54.90	60	54.70	54.70	-59	20,866	-0.28%
2018/01/24	1	55.80	2	55.20	55.70	-1	20,570	0.00%
2018/01/23	0	0.00	5	55.92	56.00	-5	20,526	-0.02%
2018/01/22	0	0.00	2	55.85	55.60	-2	20,628	-0.01%
2018/01/19	0	0.00	0.2	55.70	56.00	-0.2	20,908	0.00%
2018/01/18	1	56.00	6	56.30	55.90	-5	20,836	-0.02%
2018/01/17	1	56.00	2	56.15	56.30	-1	20,787	0.00%
2018/01/16	0	0.00	1	56.70	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/12	66	55.88	10	55.70	55.60	56	20,278	0.28%
2018/01/11	1	55.10	1.6	55.29	55.40	-0.6	20,202	0.00%
2018/01/10	11	56.17	7	56.30	55.60	4	20,285	0.02%
2018/01/09	0	0.00	1	55.60	55.80	-1	20,010	0.00%
2018/01/08	2	55.80	1	55.50	55.70	1	20,036	0.00%
2018/01/05	4	55.65	2	55.20	55.70	2	19,793	0.01%
2018/01/04	0	0.00	3	55.00	55.40	-3	19,585	-0.02%
2018/01/03	3	55.10	5	55.04	55.20	-2	19,635	-0.01%
2018/01/02	0	0.00	1	53.80	54.20	-1	19,235	-0.01%