國泰金 (2882)-玉山-嘉義券商分點個股進出

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
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2543人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－玉山-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	25	48.99	6	49.10	48.90	19	22,340	0.09%
2024/04/25	132	48.53	0	0.00	48.55	132	22,428	0.59%	大買/鉅額交易
2024/04/24	2	49.45	19.6	49.35	49.25	-17.6	22,385	-0.08%
2024/04/23	1	48.85	29.2	48.83	48.75	-28.2	22,603	-0.12%
2024/04/22	1	48.35	14.3	48.47	48.40	-13.3	22,828	-0.06%
2024/04/19	15.4	47.42	4	47.51	47.45	11.4	22,753	0.05%
2024/04/18	2.1	48.32	3.1	47.77	48.45	-1	22,431	0.00%
2024/04/17	2.9	47.83	119.1	48.02	47.90	-116.2	22,340	-0.52%	大賣/鉅額交易
2024/04/16	54.6	48.13	6	47.99	47.85	48.6	22,176	0.22%
2024/04/15	4	48.43	1.1	49.18	48.95	2.9	21,808	0.01%
2024/04/12	15	49.25	6	49.27	49.05	9	21,657	0.04%
2024/04/11	38.1	49.53	46.8	49.61	49.70	-8.6	21,353	-0.04%
2024/04/10	6.2	48.94	6	49.03	48.75	0.2	20,845	0.00%
2024/04/09	0	49.03	74.6	49.30	49.45	-74.5	20,642	-0.36%
2024/04/08	0	0.00	6	48.34	48.35	-6	20,144	-0.03%
2024/04/03	14.1	48.42	15.4	48.40	48.05	-1.4	20,142	-0.01%
2024/04/01	1	49.05	2	49.00	48.95	-1	20,092	0.00%
2024/03/29	0.1	48.48	43.5	48.52	48.65	-43.4	19,929	-0.22%
2024/03/28	24.1	48.26	8.2	48.14	48.25	15.9	19,806	0.08%
2024/03/27	2.3	48.25	2	48.20	48.20	0.3	19,792	0.00%
2024/03/26	1	48.35	4	48.25	48.35	-3	19,800	-0.02%
2024/03/25	4.4	48.06	33.8	47.96	48.10	-29.4	19,822	-0.15%
2024/03/22	22.6	48.71	7.1	48.76	48.55	15.4	19,755	0.08%
2024/03/21	0.2	48.26	25.5	48.42	48.55	-25.4	19,329	-0.13%
2024/03/20	1	47.70	10.6	47.68	47.50	-9.6	19,083	-0.05%
2024/03/19	10	47.78	1	47.45	47.75	9	19,384	0.05%
2024/03/18	1	47.65	15	47.44	47.55	-14	19,301	-0.07%
2024/03/15	21.2	47.52	63.5	47.89	47.65	-42.3	19,158	-0.22%
2024/03/14	47.6	48.01	104.6	47.92	48.30	-57.1	18,269	-0.31%	大賣/
2024/03/13	122.1	46.56	24.1	46.68	46.80	98	17,370	0.56%	大買/
2024/03/12	6	46.26	149.4	46.28	46.50	-143.4	17,141	-0.84%	大賣/鉅額交易
2024/03/11	71.9	45.98	109.3	46.18	46.05	-37.4	16,726	-0.22%	大賣/
2024/03/08	1	45.15	38	45.20	45.30	-37	16,215	-0.23%
2024/03/07	2	44.80	7.5	44.71	44.85	-5.5	15,741	-0.03%
2024/03/06	4.2	44.63	1	44.60	44.55	3.2	15,652	0.02%
2024/03/05	129	44.74	2	44.75	44.65	127	15,917	0.80%	大買/鉅額交易
2024/03/04	22.1	44.66	10.2	44.75	44.65	11.8	15,905	0.07%
2024/03/01	1	44.70	4.3	44.74	44.65	-3.3	15,930	-0.02%
2024/02/29	2.1	44.50	14	44.81	45.05	-11.9	15,994	-0.07%
2024/02/27	10	44.37	4.2	44.59	44.30	5.9	15,657	0.04%
2024/02/26	3.7	44.37	26.6	44.41	44.30	-22.9	15,576	-0.15%
2024/02/23	19.4	44.68	0	44.80	44.45	19.4	15,466	0.13%
2024/02/22	16.3	44.73	2	44.90	44.90	14.3	15,679	0.09%
2024/02/21	32.1	44.81	20	44.75	44.75	12.1	15,691	0.08%
2024/02/20	10.1	44.99	23	45.00	45.10	-12.9	15,713	-0.08%
2024/02/19	27	44.92	3.6	44.94	45.00	23.4	15,792	0.15%
2024/02/16	1.7	44.34	4.4	44.35	44.55	-2.7	15,816	-0.02%
2024/02/15	19.4	44.14	2.2	44.16	44.05	17.3	15,933	0.11%
2024/02/05	25	43.86	3.8	43.89	43.90	21.2	15,847	0.13%
2024/02/02	2.5	44.17	0.1	44.30	44.10	2.4	15,646	0.02%
2024/02/01	5	44.30	0	0.00	44.45	5	15,568	0.03%
2024/01/31	0.5	44.00	1	43.95	44.15	-0.5	15,471	0.00%
2024/01/30	11.3	44.04	0	0.00	43.90	11.3	15,388	0.07%
2024/01/29	1.5	44.42	7	44.40	44.40	-5.5	15,324	-0.04%
2024/01/26	0.2	44.40	0.3	44.48	44.50	-0.1	15,340	0.00%
2024/01/25	2.5	44.31	30.2	44.28	44.35	-27.6	15,366	-0.18%
2024/01/24	13.3	44.15	2	44.18	44.20	11.3	15,325	0.07%
2024/01/23	1.1	44.19	9.2	44.01	44.20	-8.1	15,272	-0.05%
2024/01/22	2.3	43.89	15.1	43.94	43.85	-12.8	15,315	-0.08%
2024/01/19	10.1	43.23	0.1	43.80	43.80	10	15,261	0.07%
2024/01/18	65.1	43.32	6	43.32	43.30	59.1	15,132	0.39%
2024/01/17	56.7	43.53	1	43.60	43.30	55.7	14,958	0.37%
2024/01/16	55	43.97	0	44.05	44.00	54.9	14,499	0.38%
2024/01/15	6.2	44.52	0	0.00	44.45	6.2	14,262	0.04%
2024/01/12	23	44.55	0	0.00	44.50	23	14,417	0.16%
2024/01/11	23.1	44.57	1	44.70	44.60	22.1	14,442	0.15%
2024/01/10	16.3	44.79	33	44.80	44.70	-16.7	14,537	-0.11%
2024/01/09	4.3	44.83	0	0.00	44.75	4.3	14,551	0.03%
2024/01/08	0.1	45.15	4.5	45.30	45.10	-4.4	14,471	-0.03%
2024/01/05	1.6	44.92	2	44.90	44.85	-0.4	14,492	0.00%
2024/01/04	12.3	44.80	0	0.00	44.70	12.3	14,633	0.08%
2024/01/03	50.9	44.86	1	44.95	44.95	49.9	14,958	0.33%
2024/01/02	2.1	45.43	1	45.35	45.50	1.1	14,818	0.01%
2023/12/29	3	45.67	12.2	45.66	45.75	-9.2	14,897	-0.06%
2023/12/28	1	45.40	4.2	45.58	45.80	-3.2	15,058	-0.02%
2023/12/27	10.1	45.25	35.3	45.37	45.45	-25.2	15,076	-0.17%
2023/12/26	0.3	45.05	0	0.00	45.20	0.3	15,031	0.00%
2023/12/25	17.6	44.93	1.2	44.92	44.85	16.4	15,071	0.11%
2023/12/22	21.2	44.68	1.6	44.81	44.65	19.6	15,129	0.13%
2023/12/21	5.6	44.72	0	0.00	44.70	5.6	15,143	0.04%
2023/12/20	7.2	44.93	1	44.90	44.85	6.2	15,167	0.04%
2023/12/19	36.1	44.93	0	0.00	44.90	36.1	15,132	0.24%
2023/12/18	0.4	45.54	1.5	45.42	45.50	-1.1	15,242	-0.01%
2023/12/15	2.1	45.80	30	45.85	45.85	-27.9	15,385	-0.18%
2023/12/14	10.6	45.60	59.7	45.59	45.90	-49.2	15,090	-0.33%
2023/12/13	27	44.65	6	44.61	44.70	21	14,626	0.14%
2023/12/12	9	44.69	4.4	44.74	44.75	4.6	14,668	0.03%
2023/12/11	4.1	44.88	2	44.90	44.85	2.1	14,610	0.01%
2023/12/08	44.1	44.89	0	0.00	44.85	44.1	14,513	0.30%
2023/12/07	14.4	45.05	1	44.95	45.00	13.4	14,380	0.09%
2023/12/06	33.1	45.45	0	0.00	45.45	33.1	14,160	0.23%
2023/12/05	15.5	45.55	0	0.00	45.55	15.5	14,051	0.11%
2023/12/04	20.1	46.15	2.1	46.18	46.25	18.1	13,799	0.13%
2023/12/01	0.6	46.05	70	46.05	46.05	-69.4	13,838	-0.50%
2023/11/30	10.3	46.00	2.2	46.46	46.50	8.1	13,738	0.06%
2023/11/29	12	45.75	0	0.00	45.75	12	13,300	0.09%
2023/11/28	0.4	45.84	4	45.86	46.00	-3.6	13,420	-0.03%
2023/11/27	64.3	46.18	0.1	46.40	45.75	64.2	13,497	0.48%
2023/11/24	31	46.20	1.1	46.16	46.30	29.9	13,412	0.22%
2023/11/22	0.1	46.10	4	46.15	46.30	-3.9	13,527	-0.03%
2023/11/21	16.1	46.21	11.4	46.29	46.15	4.8	13,506	0.04%
2023/11/20	0.1	45.67	3.1	45.85	45.70	-3	13,372	-0.02%
2023/11/17	1.1	45.74	92.1	45.84	45.80	-91	13,436	-0.68%
2023/11/16	0.1	45.66	0	0.00	45.65	0.1	13,339	0.00%
2023/11/15	0.2	45.50	12.4	45.82	45.75	-12.2	13,178	-0.09%
2023/11/14	1.1	45.49	4.2	45.45	45.45	-3.1	12,979	-0.02%
2023/11/13	5	45.50	4.1	45.30	45.25	0.9	12,936	0.01%
2023/11/10	1.2	44.93	5.1	44.90	44.95	-3.9	12,999	-0.03%
2023/11/09	1.1	45.09	22.2	45.10	45.15	-21.1	13,107	-0.16%
2023/11/07	38.1	45.01	0	45.15	45.20	38.1	13,574	0.28%
2023/11/06	1.2	45.35	4.1	45.50	45.35	-2.9	13,650	-0.02%
2023/11/03	0	45.10	11.3	45.23	45.35	-11.3	13,730	-0.08%
2023/11/02	1.2	44.83	1.5	44.90	44.85	-0.2	13,962	0.00%
2023/11/01	1	44.40	0.4	44.30	44.30	0.6	13,947	0.00%
2023/10/31	0.1	44.00	1	43.95	43.90	-0.9	14,171	-0.01%
2023/10/30	4.1	43.81	0	0.00	43.95	4.1	14,634	0.03%
2023/10/27	11	44.24	2	44.10	44.20	9	15,080	0.06%
2023/10/26	10.1	43.84	1.1	43.81	43.85	9	15,462	0.06%
2023/10/25	0.2	44.50	3.8	44.31	44.15	-3.5	15,491	-0.02%
2023/10/24	4.2	44.09	0	0.00	44.15	4.2	15,975	0.03%
2023/10/23	5.6	44.15	20	44.70	44.10	-14.4	16,353	-0.09%
2023/10/20	18.4	44.14	14.1	44.26	44.70	4.3	16,283	0.03%
2023/10/19	9.1	45.14	11	45.28	45.10	-2	16,017	-0.01%
2023/10/18	5	45.25	21	45.33	45.60	-16	15,992	-0.10%
2023/10/17	6.1	45.30	1.1	45.58	45.25	5	15,862	0.03%
2023/10/16	2	45.43	0	0.00	45.50	2	16,036	0.01%
2023/10/13	17.7	45.39	0	0.00	45.30	17.7	16,348	0.11%
2023/10/12	1.1	46.09	10.5	46.06	46.15	-9.5	16,565	-0.06%
2023/10/11	0.1	45.00	34.7	45.44	45.95	-34.6	16,466	-0.21%
2023/10/06	1.3	44.20	3.1	44.45	44.55	-1.8	16,194	-0.01%
2023/10/05	11.1	44.07	1	44.10	44.05	10.1	16,381	0.06%
2023/10/04	18.3	43.62	4	43.55	43.55	14.3	16,486	0.09%
2023/10/03	12.5	44.08	0	0.00	44.00	12.5	16,314	0.08%
2023/10/02	1.5	44.59	0	0.00	44.50	1.5	16,316	0.01%
2023/09/28	22.1	44.77	1.1	44.72	44.55	21	16,601	0.13%
2023/09/27	2.5	44.53	6.1	44.57	44.60	-3.5	16,568	-0.02%
2023/09/26	16.2	44.51	1	44.65	44.45	15.2	16,547	0.09%
2023/09/25	4.2	44.76	1	44.80	44.85	3.2	16,456	0.02%
2023/09/22	44.4	44.88	3	44.92	44.70	41.4	16,512	0.25%
2023/09/21	92.7	44.99	32.1	44.84	44.90	60.5	16,526	0.37%
2023/09/20	34.3	46.11	3	45.80	45.70	31.3	16,348	0.19%
2023/09/19	0.2	46.45	0	0.00	46.35	0.2	16,310	0.00%
2023/09/18	6	46.47	0	0.00	46.40	6	16,393	0.04%
2023/09/15	2.1	46.73	0.1	46.90	46.65	2.1	16,421	0.01%
2023/09/14	35	46.81	8	46.84	46.90	27	16,289	0.17%
2023/09/13	3.2	46.65	3	46.70	46.75	0.2	16,345	0.00%
2023/09/12	1	46.45	0.1	46.45	46.65	0.9	16,622	0.01%
2023/09/11	1.6	46.39	16.1	46.49	46.55	-14.6	16,620	-0.09%
2023/09/08	2.3	46.15	33.3	46.08	46.30	-31	16,744	-0.19%
2023/09/07	2.6	45.62	0	0.00	45.70	2.6	17,001	0.02%
2023/09/06	18.4	45.78	0	0.00	45.80	18.4	17,246	0.11%
2023/09/05	0.2	46.68	0.2	46.45	46.45	0	17,354	0.00%
2023/09/04	51.3	46.60	11.1	46.42	46.65	40.2	17,791	0.23%
2023/09/01	5.7	46.46	15.4	46.58	46.60	-9.7	18,058	-0.05%
2023/08/31	10.3	45.74	2.1	45.65	45.60	8.2	17,967	0.05%
2023/08/30	0.2	45.90	10	46.10	46.10	-9.8	18,138	-0.05%
2023/08/29	1	45.85	0.2	45.64	46.05	0.8	18,240	0.00%
2023/08/28	2	45.25	0.3	45.26	45.40	1.7	18,361	0.01%
2023/08/25	4.6	44.31	0	0.00	44.50	4.6	19,481	0.02%
2023/08/24	13.4	44.45	0	0.00	44.65	13.4	19,716	0.07%
2023/08/23	2.7	44.81	0	0.00	44.70	2.7	20,015	0.01%
2023/08/22	1.2	44.90	5.2	45.19	45.00	-3.9	20,119	-0.02%
2023/08/21	1.7	45.39	3.4	45.40	45.40	-1.7	20,286	-0.01%
2023/08/18	1	45.20	5	45.15	45.20	-4	20,446	-0.02%
2023/08/17	1	45.25	1	45.20	45.30	0	20,594	0.00%
2023/08/16	4.2	44.92	1	45.00	45.10	3.2	20,645	0.02%
2023/08/15	0	45.50	0.1	45.55	45.40	-0.1	21,046	0.00%
2023/08/14	17.1	45.29	13.1	45.25	45.40	4.1	21,344	0.02%
2023/08/11	8.1	46.79	19	46.81	46.45	-10.9	21,395	-0.05%
2023/08/10	1.3	46.58	1	46.65	46.60	0.3	21,437	0.00%
2023/08/09	7.3	46.61	1.6	46.55	46.45	5.7	21,514	0.03%
2023/08/08	0	0.00	27.8	47.06	47.05	-27.8	21,727	-0.13%
2023/08/07	0.7	46.47	0	0.00	46.45	0.7	21,777	0.00%
2023/08/04	3	46.32	16	46.47	46.30	-13	21,795	-0.06%
2023/08/02	34.2	46.30	4	46.44	46.20	30.2	21,721	0.14%
2023/08/01	6.1	46.33	55.4	46.48	47.25	-49.3	21,359	-0.23%
2023/07/31	2	45.80	8.1	46.25	45.75	-6	20,808	-0.03%
2023/07/28	12.1	45.61	6.1	45.71	45.75	6	20,486	0.03%
2023/07/27	4.5	45.93	58.1	45.80	46.00	-53.6	20,452	-0.26%
2023/07/26	13.1	45.40	101.1	45.33	45.35	-88	20,136	-0.44%	大賣/
2023/07/25	1.2	44.24	4.5	44.42	44.55	-3.3	19,903	-0.02%
2023/07/24	10.1	44.11	12	44.14	44.20	-2	19,925	-0.01%
2023/07/21	2.1	44.38	0.1	44.50	44.40	2	20,007	0.01%
2023/07/20	0.1	44.60	3	44.80	44.75	-2.9	20,025	-0.01%
2023/07/19	22.1	44.91	1.2	44.67	44.50	20.9	19,914	0.11%
2023/07/18	13	45.01	54.3	45.09	45.05	-41.3	19,807	-0.21%
2023/07/17	12.1	44.75	66.5	44.63	45.00	-54.4	19,538	-0.28%
2023/07/14	3	43.95	6.1	43.99	44.10	-3.1	19,244	-0.02%
2023/07/13	2.2	43.74	130.5	43.76	43.60	-128.3	19,219	-0.67%	大賣/鉅額交易
2023/07/12	1.5	43.78	47	43.92	44.00	-45.5	19,104	-0.24%
2023/07/11	6.5	43.66	13.1	43.68	43.60	-6.6	19,068	-0.03%
2023/07/10	1.3	42.69	8.1	42.86	42.65	-6.8	19,014	-0.04%
2023/07/07	48.4	42.12	0.8	42.33	42.25	47.6	18,995	0.25%
2023/07/06	53.8	42.66	6.1	42.94	42.50	47.7	18,948	0.25%
2023/07/05	0.1	43.43	1.2	43.36	43.20	-1.1	18,679	-0.01%
2023/07/04	9.4	43.10	2	43.17	43.05	7.4	18,804	0.04%
2023/07/03	4.1	43.27	0	0.00	43.30	4.1	18,884	0.02%
2023/06/30	10.1	43.29	0	0.00	43.15	10.1	19,065	0.05%
2023/06/29	9.1	43.49	1	43.80	43.40	8.1	19,023	0.04%
2023/06/28	5	43.55	4.1	43.55	43.65	0.9	18,959	0.00%
2023/06/27	4	44.05	2	44.18	44.15	2	18,865	0.01%
2023/06/26	16.8	44.08	5.5	44.10	44.05	11.2	18,810	0.06%
2023/06/21	3	44.32	11.2	44.49	44.40	-8.1	18,796	-0.04%
2023/06/20	10.1	44.14	5.1	44.23	44.35	5	18,939	0.03%
2023/06/19	10.5	43.80	6	43.87	43.90	4.5	19,245	0.02%
2023/06/16	30.2	44.01	0	0.00	43.90	30.2	19,296	0.16%
2023/06/15	8.6	44.46	10	44.40	44.35	-1.4	19,510	-0.01%
2023/06/14	3.1	44.28	4	44.58	44.60	-0.9	19,815	0.00%
2023/06/13	16.1	44.07	8	44.16	44.10	8.1	20,165	0.04%
2023/06/12	26	44.22	2	44.38	44.05	24	20,040	0.12%
2023/06/09	13.4	44.50	5	44.55	44.60	8.4	20,220	0.04%
2023/06/08	122.5	44.66	3	44.53	44.60	119.5	20,265	0.59%	大買/鉅額交易
2023/06/07	2	45.25	12	45.28	45.40	-10	20,307	-0.05%
2023/06/06	15.1	45.14	1	45.35	45.25	14.1	20,210	0.07%
2023/06/05	10	45.42	57.3	45.43	45.25	-47.3	20,213	-0.23%
2023/06/02	4	44.16	2	44.18	44.45	2	19,891	0.01%
2023/06/01	5.1	44.02	0.2	44.15	44.00	5	19,911	0.02%
2023/05/31	2.1	44.38	0.3	44.80	44.30	1.8	19,733	0.01%
2023/05/30	26.5	44.62	5.6	44.71	44.50	20.9	18,585	0.11%
2023/05/29	12.2	44.79	37.4	45.20	44.75	-25.1	18,760	-0.13%
2023/05/26	27	43.88	1	44.20	43.90	26	18,509	0.14%
2023/05/25	20.6	44.22	0	0.00	44.05	20.6	18,466	0.11%
2023/05/24	11	44.35	0.5	44.54	44.80	10.5	18,428	0.06%
2023/05/23	15.3	45.18	9	45.09	44.80	6.2	18,451	0.03%
2023/05/22	5.4	45.21	11.1	45.43	45.15	-5.7	18,615	-0.03%
2023/05/19	11.6	44.82	83.5	44.95	45.15	-71.9	18,867	-0.38%
2023/05/18	1	44.35	34.1	44.31	44.40	-33.1	18,393	-0.18%
2023/05/17	5	43.85	34	43.73	43.95	-29	18,294	-0.16%
2023/05/16	0.9	43.46	41.1	43.64	43.60	-40.1	18,227	-0.22%
2023/05/15	0.1	42.69	15.3	43.11	43.35	-15.2	18,107	-0.08%
2023/05/12	17.6	43.01	1	43.35	42.65	16.6	18,034	0.09%
2023/05/11	1.1	43.53	26.3	43.61	43.70	-25.2	17,729	-0.14%
2023/05/10	13.4	43.06	7.5	43.23	43.05	5.9	17,471	0.03%
2023/05/09	2.1	43.37	38.3	43.26	43.50	-36.3	17,476	-0.21%
2023/05/08	1.1	42.66	44.4	42.94	43.05	-43.3	17,565	-0.25%
2023/05/05	1.3	42.53	5	42.54	42.65	-3.7	17,742	-0.02%
2023/05/04	0.1	42.35	20	42.22	42.50	-19.9	18,392	-0.11%
2023/05/03	2.4	42.28	0	0.00	42.40	2.4	18,694	0.01%
2023/05/02	12.1	42.08	8.2	42.37	42.50	3.9	19,081	0.02%
2023/04/28	2.1	42.28	1	42.30	42.45	1.1	19,559	0.01%
2023/04/27	9.3	42.14	28.7	42.17	42.25	-19.5	19,728	-0.10%
2023/04/26	9.9	42.15	1	42.25	42.35	8.9	19,928	0.04%
2023/04/25	3.6	42.78	13	42.69	42.60	-9.4	20,081	-0.05%
2023/04/24	9.3	42.53	5.1	42.57	42.65	4.1	20,163	0.02%
2023/04/21	9.1	42.54	3	42.73	42.70	6.1	20,326	0.03%
2023/04/20	4.1	42.60	2.1	42.95	42.95	2	20,474	0.01%
2023/04/19	5.2	42.86	0	0.00	42.75	5.2	21,138	0.02%
2023/04/18	3.4	42.92	2	43.08	43.10	1.4	21,287	0.01%
2023/04/17	1.1	43.01	1	43.20	43.20	0.1	21,528	0.00%
2023/04/14	5.2	42.81	12.2	43.03	43.15	-7	21,676	-0.03%
2023/04/13	1.3	42.68	1	42.75	42.60	0.3	21,991	0.00%
2023/04/12	4	42.85	14	42.93	42.95	-10	23,366	-0.04%
2023/04/11	6.4	42.49	3.8	42.59	42.65	2.6	23,436	0.01%
2023/04/10	1.3	42.55	25.5	42.52	42.55	-24.2	23,472	-0.10%
2023/04/07	4	42.25	6	42.27	42.25	-2	23,431	-0.01%
2023/04/06	6.2	41.67	21.2	42.00	42.00	-15	23,302	-0.06%
2023/03/31	3.5	41.71	4.1	41.88	41.80	-0.6	23,594	0.00%
2023/03/30	7.1	41.52	0	0.00	41.60	7.1	23,594	0.03%
2023/03/29	1.3	41.66	7.5	41.77	41.85	-6.2	23,677	-0.03%
2023/03/28	1	41.55	10	41.57	41.55	-9	23,992	-0.04%
2023/03/27	4.4	41.19	9.9	41.13	41.35	-5.5	24,166	-0.02%
2023/03/24	5.2	41.31	2	41.30	41.30	3.2	24,527	0.01%
2023/03/23	1.1	41.21	3.5	41.44	41.55	-2.4	24,585	-0.01%
2023/03/22	11.7	41.17	22	41.23	41.35	-10.3	24,551	-0.04%
2023/03/21	15.1	40.85	15.3	40.91	40.75	-0.2	24,426	0.00%
2023/03/20	103.1	40.30	16	40.22	40.20	87.1	24,598	0.35%	大買/
2023/03/17	8.2	41.03	13.1	41.12	41.00	-4.9	24,387	-0.02%
2023/03/16	53.3	40.68	6.4	40.73	40.50	46.9	24,373	0.19%
2023/03/15	11.3	41.69	3	41.87	41.50	8.3	24,276	0.03%
2023/03/14	18.6	41.59	4	41.74	41.55	14.6	24,661	0.06%
2023/03/13	19.1	42.21	5.9	42.13	42.30	13.2	24,935	0.05%
2023/03/10	58.2	42.82	57.2	42.75	42.70	1	25,078	0.00%
2023/03/09	2.2	43.60	1	43.55	43.65	1.2	25,129	0.00%
2023/03/08	44.8	43.42	5	43.45	43.75	39.8	25,940	0.15%
2023/03/07	7	43.67	18	43.73	43.75	-11	26,525	-0.04%
2023/03/06	9.2	43.53	25.6	43.56	43.60	-16.4	26,702	-0.06%
2023/03/03	2.1	42.99	3	42.98	42.90	-0.9	26,792	0.00%
2023/03/02	9.2	42.90	22	43.17	43.00	-12.8	26,977	-0.05%
2023/03/01	16.2	42.84	0	0.00	42.75	16.2	27,137	0.06%
2023/02/24	21.2	43.38	3	43.33	43.45	18.2	26,962	0.07%
2023/02/23	13	43.27	2	43.35	43.30	11	26,909	0.04%
2023/02/22	22.2	43.33	3	43.35	43.35	19.1	26,842	0.07%
2023/02/21	8.2	43.67	26	43.72	43.85	-17.8	26,799	-0.07%
2023/02/20	16.4	44.20	54.5	44.31	44.45	-38	26,879	-0.14%
2023/02/17	9.3	43.96	52.1	43.92	44.00	-42.8	26,840	-0.16%
2023/02/16	8.2	42.86	3.3	42.98	43.05	4.9	26,950	0.02%
2023/02/15	15.9	43.01	4	43.47	42.95	11.9	27,722	0.04%
2023/02/14	0	43.50	17.5	43.42	43.60	-17.5	27,665	-0.06%
2023/02/13	12.2	42.62	9.1	42.87	42.90	3.1	27,674	0.01%
2023/02/10	27.6	42.65	10.2	42.66	42.65	17.4	27,777	0.06%
2023/02/09	13.1	42.69	3.2	42.62	42.60	9.8	27,815	0.04%
2023/02/08	5.8	42.82	0	0.00	42.85	5.8	27,871	0.02%
2023/02/07	4	42.94	0	43.05	42.80	4	27,990	0.01%
2023/02/06	18.5	42.77	14	42.79	42.65	4.5	28,020	0.02%
2023/02/03	30.6	43.43	1.1	43.41	43.30	29.5	27,859	0.11%
2023/02/02	4.2	43.89	42	43.89	44.05	-37.8	27,739	-0.14%
2023/02/01	0.5	42.92	27	42.93	43.00	-26.5	27,346	-0.10%
2023/01/31	17.7	42.58	9	42.69	42.55	8.7	27,273	0.03%
2023/01/30	6	42.61	33.3	42.86	42.70	-27.3	27,171	-0.10%
2023/01/17	4.1	41.86	17.4	41.98	42.00	-13.3	26,752	-0.05%
2023/01/16	7	41.85	9	41.94	41.75	-2	26,590	-0.01%
2023/01/13	1.1	42.00	156.2	42.00	41.80	-155.1	27,003	-0.57%	大賣/鉅額交易
2023/01/12	5.5	41.71	13.5	41.76	41.70	-8	27,100	-0.03%
2023/01/11	10.7	41.52	16.3	41.58	41.40	-5.6	27,226	-0.02%
2023/01/10	21	41.69	0.1	41.65	41.70	21	27,398	0.08%
2023/01/09	2.2	41.67	335.3	41.82	42.00	-333.1	27,590	-1.21%	大賣/鉅額交易
2023/01/06	0.6	40.34	54.3	40.59	40.75	-53.7	27,378	-0.20%
2023/01/05	30.1	40.17	14	40.26	40.25	16.1	28,347	0.06%
2023/01/04	65.3	39.96	6	39.98	39.95	59.3	28,290	0.21%
2023/01/03	141.7	39.97	15.1	39.93	39.95	126.6	28,532	0.44%	大買/鉅額交易
2022/12/30	144.5	40.07	81	40.01	40.00	63.5	28,201	0.23%	大買/
2022/12/29	126.1	40.19	9.8	40.19	40.10	116.3	26,812	0.43%	大買/鉅額交易
2022/12/28	3.2	40.79	1.1	40.80	40.65	2.1	27,146	0.01%
2022/12/27	12	41.08	20	41.23	41.15	-8	27,356	-0.03%
2022/12/26	105	41.14	16	41.04	41.00	89	27,657	0.32%	大買/
2022/12/23	13.1	40.79	78.2	41.21	41.15	-65.1	28,154	-0.23%
2022/12/22	17.3	40.13	19	40.32	40.40	-1.7	28,137	-0.01%
2022/12/21	9	39.98	2	39.95	40.00	7	28,540	0.02%
2022/12/20	30.3	40.07	81	40.04	40.15	-50.7	28,645	-0.18%
2022/12/19	6.7	40.19	1	40.50	40.15	5.7	28,562	0.02%
2022/12/16	25.4	40.24	15.1	40.37	40.20	10.3	28,483	0.04%
2022/12/15	32.2	40.57	12	40.60	40.60	20.2	28,536	0.07%
2022/12/14	13	41.02	6	40.90	40.90	7	28,476	0.02%
2022/12/13	30.1	41.25	14	41.12	40.95	16.1	28,389	0.06%
2022/12/12	33.1	40.32	15.1	40.75	41.00	18	28,282	0.06%
2022/12/09	12.2	41.06	25	40.86	41.10	-12.8	28,268	-0.05%
2022/12/08	37.3	40.97	0	0.00	40.75	37.3	28,141	0.13%
2022/12/07	8.1	41.38	5	41.25	41.40	3.1	28,225	0.01%
2022/12/06	47.2	41.75	4	42.00	41.40	43.2	28,216	0.15%
2022/12/05	42.3	42.91	1	42.80	42.85	41.3	27,965	0.15%
2022/12/02	6.1	43.83	15	44.05	44.00	-9	27,585	-0.03%
2022/12/01	8.5	44.03	14.1	44.07	44.15	-5.6	27,673	-0.02%
2022/11/30	22.6	43.77	23	43.67	43.55	-0.4	27,240	0.00%
2022/11/29	24	42.82	47	42.73	43.45	-23	26,436	-0.09%
2022/11/28	23.4	42.06	10	42.18	42.00	13.4	26,038	0.05%
2022/11/25	0	0.00	5	42.80	42.55	-5	26,098	-0.02%
2022/11/24	13.2	42.75	6	42.87	42.55	7.2	26,129	0.03%
2022/11/23	35.2	42.54	122.1	42.64	42.75	-86.9	26,779	-0.32%	大賣/
2022/11/22	12.1	41.58	7	41.99	42.20	5.1	26,833	0.02%
2022/11/21	2.5	41.88	6	41.96	42.10	-3.5	26,610	-0.01%
2022/11/18	4	41.84	7	41.91	41.90	-3	26,485	-0.01%
2022/11/17	13.5	41.31	1	41.60	41.55	12.5	26,412	0.05%
2022/11/16	21.1	42.00	1.1	42.34	41.70	20.1	26,379	0.08%
2022/11/15	2	42.20	14.1	42.23	42.40	-12.1	26,222	-0.05%
2022/11/14	11.5	41.82	11.4	41.99	41.75	0.1	25,892	0.00%
2022/11/11	113.1	41.40	242.1	41.51	41.90	-129.1	25,414	-0.51%	大買/大賣/鉅額交易
2022/11/10	3.1	39.66	0	0.00	39.65	3.1	24,727	0.01%
2022/11/09	3.3	40.09	10	40.04	40.15	-6.8	24,595	-0.03%
2022/11/08	17.1	39.63	5	39.70	39.70	12.1	24,398	0.05%
2022/11/07	7	39.39	1.3	39.25	39.55	5.7	24,294	0.02%
2022/11/04	3.2	38.72	0.2	38.90	38.95	3	24,403	0.01%
2022/11/03	1.1	38.05	4.1	38.68	38.85	-3	24,406	-0.01%
2022/11/02	0.1	38.35	1.1	38.20	38.50	-1	24,309	0.00%
2022/11/01	8.1	37.99	3	38.00	38.10	5.1	24,291	0.02%
2022/10/31	19.1	38.00	4	38.23	37.80	15.1	24,394	0.06%
2022/10/28	4.2	38.18	0.1	38.50	38.25	4.1	24,292	0.02%
2022/10/27	7.1	38.80	0.2	38.85	38.50	6.9	24,119	0.03%
2022/10/26	24.1	38.65	29.7	38.43	38.50	-5.6	24,305	-0.02%
2022/10/25	11.3	37.42	13.1	37.40	37.50	-1.8	24,108	-0.01%
2022/10/24	6.9	37.09	7.1	37.20	37.00	-0.1	24,068	0.00%
2022/10/21	83.8	36.69	3	36.70	36.55	80.8	24,012	0.34%
2022/10/20	5.1	37.41	0	0.00	37.85	5.1	23,418	0.02%
2022/10/19	4.1	38.17	1.8	38.11	38.30	2.3	23,093	0.01%
2022/10/18	10.1	38.14	7.1	37.74	38.15	3	22,896	0.01%
2022/10/17	21.6	37.34	3.8	37.42	37.65	17.8	22,912	0.08%
2022/10/14	12.4	37.77	25.2	38.26	37.65	-12.8	22,757	-0.06%
2022/10/13	142.8	37.81	69	37.67	37.45	73.8	22,489	0.33%	大買/
2022/10/12	3.1	39.30	3	39.52	39.55	0.1	21,438	0.00%
2022/10/11	11.7	39.62	1	39.65	39.60	10.7	21,428	0.05%
2022/10/07	1.1	40.52	1	40.80	40.50	0.1	21,263	0.00%
2022/10/06	6.1	40.70	0	0.00	40.80	6.1	21,251	0.03%
2022/10/05	19.3	40.53	25	40.94	40.75	-5.8	21,353	-0.03%
2022/10/04	11.1	39.12	6.2	39.33	39.55	4.9	21,088	0.02%
2022/10/03	15.4	39.09	6	39.05	39.00	9.4	20,804	0.05%
2022/09/30	25.3	39.43	0	0.00	39.95	25.3	20,796	0.12%
2022/09/29	17.7	39.97	45.3	39.90	40.15	-27.6	20,805	-0.13%
2022/09/28	58.7	40.04	107.1	40.00	39.80	-48.4	20,810	-0.23%	大賣/
2022/09/27	9.4	41.02	0.1	41.20	40.95	9.3	20,639	0.05%
2022/09/26	13.1	41.36	60.2	41.49	41.50	-47.1	21,366	-0.22%
2022/09/23	6.1	41.95	1	42.00	42.10	5.1	21,834	0.02%
2022/09/22	34.4	41.66	3.5	41.56	41.65	30.9	22,219	0.14%
2022/09/21	10.1	42.69	6	42.55	42.55	4.1	22,120	0.02%
2022/09/20	0.1	43.12	17	43.05	43.05	-16.9	22,130	-0.08%
2022/09/19	3.5	42.83	1.1	42.82	42.75	2.4	22,164	0.01%
2022/09/16	16.1	42.80	0	0.00	42.80	16.1	22,159	0.07%
2022/09/15	3	43.04	1	43.30	43.10	2	22,064	0.01%
2022/09/14	22	42.75	130	42.85	42.85	-108	22,111	-0.49%	大賣/鉅額交易
2022/09/13	9.1	43.90	2	43.88	43.65	7.1	22,175	0.03%
2022/09/12	13.1	43.96	13	43.97	44.05	0.1	22,134	0.00%
2022/09/08	14.5	43.16	0	0.00	43.15	14.5	22,224	0.07%
2022/09/07	58.4	43.31	2.7	43.67	43.15	55.7	22,064	0.25%
2022/09/06	1.1	44.25	11	44.25	44.25	-10	21,669	-0.05%
2022/09/05	24.2	44.04	10	44.07	44.05	14.2	21,726	0.07%
2022/09/02	26.1	44.10	0.1	44.25	44.05	25.9	21,799	0.12%
2022/09/01	16.2	44.24	6	44.52	44.55	10.2	21,565	0.05%
2022/08/31	16.2	44.39	6	44.72	44.55	10.2	21,355	0.05%
2022/08/30	164.4	44.60	5	44.45	44.45	159.4	21,176	0.75%	大買/鉅額交易
2022/08/29	40.8	45.50	0	0.00	45.60	40.8	20,453	0.20%
2022/08/26	3.3	46.83	0.1	46.92	46.75	3.1	20,276	0.02%
2022/08/25	0.1	46.61	0	0.00	46.55	0.1	20,411	0.00%
2022/08/24	6.1	46.37	0	0.00	46.35	6.1	20,674	0.03%
2022/08/23	3.5	46.38	2	46.35	46.35	1.5	21,202	0.01%
2022/08/22	10.2	46.96	0	0.00	46.85	10.2	21,431	0.05%
2022/08/19	0	47.35	2	47.45	47.50	-2	21,698	-0.01%
2022/08/18	8	47.11	8	47.15	47.25	0	22,138	0.00%
2022/08/17	1	47.10	0	0.00	47.45	1	22,675	0.00%
2022/08/16	1	47.10	0	0.00	47.10	1	22,832	0.00%
2022/08/15	2	47.23	9.7	47.35	47.30	-7.7	22,986	-0.03%
2022/08/12	13.2	47.25	2	47.10	47.25	11.2	23,091	0.05%
2022/08/11	22.3	47.08	10	47.09	47.20	12.3	23,318	0.05%
2022/08/10	5.6	46.11	3.2	46.22	46.40	2.4	23,541	0.01%
2022/08/09	19.2	46.18	0.1	46.40	46.10	19.1	23,832	0.08%
2022/08/08	11.4	46.13	29	45.63	46.15	-17.6	24,081	-0.07%
2022/08/05	9.3	45.66	6.1	45.44	45.75	3.2	24,454	0.01%
2022/08/04	26.1	44.81	1.3	44.77	44.85	24.8	24,900	0.10%
2022/08/03	11.5	44.70	10.4	44.76	44.95	1.1	25,328	0.00%
2022/08/02	25.5	44.73	0	0.00	44.85	25.5	25,763	0.10%
2022/08/01	12.6	45.32	0	0.00	45.45	12.6	25,797	0.05%
2022/07/29	4.2	45.65	2	45.75	45.50	2.2	25,923	0.01%
2022/07/28	3.3	45.52	2.2	45.70	45.80	1.2	26,137	0.00%
2022/07/27	4	45.16	3	45.17	45.25	1	26,025	0.00%
2022/07/26	4	45.43	3.1	45.60	45.60	1	25,939	0.00%
2022/07/25	2.4	45.24	13.1	45.51	45.55	-10.7	25,920	-0.04%
2022/07/22	29.4	44.89	3.1	44.89	45.00	26.3	26,096	0.10%
2022/07/21	57.1	44.47	23	45.05	45.05	34.1	25,997	0.13%
2022/07/20	37	45.27	2	45.48	44.90	35	25,840	0.14%
2022/07/19	12	45.03	11.1	44.88	44.95	0.9	25,852	0.00%
2022/07/18	6	45.06	12.5	45.18	45.20	-6.5	25,908	-0.03%
2022/07/15	30.1	44.28	3	44.15	44.15	27.1	25,818	0.11%
2022/07/14	10.4	45.12	2	45.40	45.00	8.4	25,713	0.03%
2022/07/13	3	45.43	10.2	45.46	45.50	-7.2	25,681	-0.03%
2022/07/12	30.1	44.12	6.3	44.08	43.80	23.8	25,547	0.09%
2022/07/11	13.8	45.06	0.2	45.25	45.05	13.7	25,405	0.05%
2022/07/08	74.4	45.08	0	0.00	44.80	74.4	25,391	0.29%
2022/07/07	40	44.99	2.4	44.99	45.05	37.6	25,204	0.15%
2022/07/06	64.4	45.64	7.5	45.49	44.95	56.9	24,767	0.23%
2022/07/05	17.1	46.94	1.4	46.81	46.75	15.6	24,464	0.06%
2022/07/04	145	45.65	1	45.40	45.50	144	24,130	0.60%	大買/鉅額交易
2022/07/01	38.2	50.14	49	50.35	49.70	-10.8	23,435	-0.05%
2022/06/30	29.3	51.49	143	51.27	50.90	-113.7	22,938	-0.50%	大賣/鉅額交易
2022/06/29	27.2	52.68	0	0.00	52.80	27.2	22,573	0.12%
2022/06/28	54.1	53.54	0.2	53.80	53.80	53.9	22,282	0.24%
2022/06/27	1.2	53.81	6	53.68	53.50	-4.8	22,246	-0.02%
2022/06/24	2.3	53.30	4	53.65	53.40	-1.7	22,146	-0.01%
2022/06/23	5.1	52.92	20	53.00	53.00	-14.9	22,070	-0.07%
2022/06/22	29.1	53.40	7	53.51	53.00	22.1	21,859	0.10%
2022/06/21	13.4	54.05	25	53.85	54.20	-11.6	21,818	-0.05%
2022/06/20	107	53.30	7	51.90	51.80	100	21,646	0.46%	大買/
2022/06/17	12.2	53.09	1	53.10	53.00	11.2	21,328	0.05%
2022/06/16	42	53.99	1	53.90	53.70	41	21,114	0.19%
2022/06/15	33.2	53.51	0	0.00	53.60	33.2	21,307	0.16%
2022/06/14	0	0.00	0.5	53.70	53.40	-0.5	21,655	0.00%
2022/06/13	42.1	53.21	20.3	53.55	53.80	21.8	21,737	0.10%
2022/06/10	0.5	54.60	26	54.28	54.80	-25.5	21,637	-0.12%
2022/06/09	0	0.00	1	54.80	54.80	-1	21,695	0.00%
2022/06/08	6.2	54.80	0	0.00	54.80	6.2	21,644	0.03%
2022/06/07	6	54.92	0	0.00	54.80	6	21,762	0.03%
2022/06/06	5.1	54.52	4	54.78	54.80	1.1	21,784	0.01%
2022/06/02	1	54.50	7	54.37	54.50	-6	22,417	-0.03%
2022/06/01	28.3	54.86	0	0.00	54.70	28.3	22,979	0.12%
2022/05/31	6	54.48	8	54.84	55.70	-2	22,896	-0.01%
2022/05/30	14	54.03	10.6	53.81	54.00	3.4	22,429	0.02%
2022/05/27	26	52.57	7	52.69	52.60	19	22,288	0.09%
2022/05/26	11.5	51.91	27	51.93	51.50	-15.5	22,215	-0.07%
2022/05/25	33	51.26	54	51.27	51.40	-21	22,592	-0.09%
2022/05/24	33	52.18	0	0.00	52.00	33	22,536	0.15%
2022/05/23	11	52.23	2	52.30	52.30	9	22,330	0.04%
2022/05/20	9.2	52.90	2	53.30	52.90	7.2	22,422	0.03%
2022/05/19	39.4	52.81	3	52.97	52.70	36.4	22,386	0.16%
2022/05/18	34.4	53.59	13	53.78	54.10	21.4	22,267	0.10%
2022/05/17	14	52.61	3	52.53	52.60	11	22,037	0.05%
2022/05/16	22	52.91	25.4	53.16	53.20	-3.4	21,829	-0.02%
2022/05/13	26	54.00	7.2	54.24	54.30	18.8	21,687	0.09%
2022/05/12	22.6	55.12	15	55.07	54.10	7.6	21,631	0.04%
2022/05/11	49.4	56.70	1	56.50	56.20	48.4	21,071	0.23%
2022/05/10	31.2	57.81	15	57.65	58.00	16.2	20,754	0.08%
2022/05/09	38.6	59.23	19	59.29	58.70	19.6	20,458	0.10%
2022/05/06	39.6	60.96	2	61.30	61.20	37.6	20,385	0.18%
2022/05/05	20.1	62.59	6.1	62.80	62.30	14	20,764	0.07%
2022/05/04	1	62.50	3	62.80	62.90	-2	20,627	-0.01%
2022/05/03	1	62.10	2.2	62.12	62.30	-1.2	21,465	-0.01%
2022/04/29	15	62.43	5	62.50	62.50	10	21,850	0.05%
2022/04/28	7	61.56	2	61.40	62.10	5	22,381	0.02%
2022/04/27	6.1	62.41	2	62.15	62.00	4.1	22,558	0.02%
2022/04/26	1	63.80	10	64.00	64.00	-9	22,855	-0.04%
2022/04/25	21.1	63.11	5	63.18	63.80	16.1	23,163	0.07%
2022/04/22	1	63.20	1.1	63.59	64.20	-0.1	23,431	0.00%
2022/04/21	2.1	63.26	2	63.30	63.90	0.1	24,414	0.00%
2022/04/20	0.1	63.03	1	63.69	63.90	-1	25,839	0.00%
2022/04/19	8.1	63.11	2	63.49	62.70	6	26,378	0.02%
2022/04/18	6	63.08	2	63.15	62.80	4	27,777	0.01%
2022/04/15	2.1	63.90	1	64.40	64.00	1.1	27,751	0.00%
2022/04/14	1	65.10	8	64.94	64.70	-7	27,884	-0.03%
2022/04/13	0	0.00	27	65.33	65.40	-27	27,974	-0.10%
2022/04/12	0	0.00	11	64.57	64.90	-11	27,981	-0.04%
2022/04/11	0.4	65.20	3	65.10	64.80	-2.6	28,013	-0.01%
2022/04/08	21	64.79	20	64.90	65.00	1	28,067	0.00%
2022/04/07	6	65.10	26	64.81	64.80	-20	28,116	-0.07%
2022/04/06	1.2	64.91	11.4	65.17	65.50	-10.3	28,488	-0.04%
2022/04/01	1	64.70	17	64.64	65.00	-16	28,650	-0.06%
2022/03/31	2.5	64.52	2.1	64.46	64.50	0.4	28,580	0.00%
2022/03/30	2.1	64.20	8	64.24	64.40	-5.9	28,688	-0.02%
2022/03/29	8	63.70	14.1	63.71	63.80	-6.1	28,632	-0.02%
2022/03/28	11.1	63.30	11	63.09	63.30	0.1	28,632	0.00%
2022/03/25	8	63.56	35	63.51	63.50	-27	28,679	-0.09%
2022/03/24	6.3	63.92	8	63.95	64.30	-1.7	28,745	-0.01%
2022/03/23	20.1	64.85	15.7	64.72	64.80	4.4	28,715	0.02%
2022/03/22	0	0.00	42.2	63.60	63.60	-42.2	28,460	-0.15%
2022/03/21	7	63.47	6	63.60	63.60	1	28,562	0.00%
2022/03/18	34	63.66	37	63.36	63.30	-3	28,550	-0.01%
2022/03/17	0	0.00	20	62.98	63.10	-20	28,392	-0.07%
2022/03/16	1.1	61.89	13	61.92	62.00	-11.9	28,028	-0.04%
2022/03/15	0	61.60	7.1	61.09	61.30	-7.1	27,888	-0.03%
2022/03/14	3.5	60.86	9.6	61.05	61.20	-6.1	27,942	-0.02%
2022/03/11	1	60.20	10	60.24	60.30	-9	28,019	-0.03%
2022/03/10	23.4	59.59	7	60.24	60.30	16.4	28,069	0.06%
2022/03/09	28.1	59.20	6.1	58.87	59.00	22	27,951	0.08%
2022/03/08	26.4	58.36	8	58.14	58.50	18.4	27,980	0.07%
2022/03/07	39.6	59.22	12	59.84	59.40	27.6	27,493	0.10%
2022/03/04	18	61.35	17	61.36	61.20	1	27,369	0.00%
2022/03/03	17	62.06	0	0.00	62.10	17	27,473	0.06%
2022/03/02	9.4	61.98	7	61.89	62.00	2.4	28,000	0.01%
2022/03/01	24.2	62.15	25.2	62.43	62.60	-1.1	28,021	0.00%
2022/02/25	36.3	62.20	13.3	62.03	62.30	23	27,836	0.08%
2022/02/24	16.1	62.95	85	63.10	63.00	-68.9	27,194	-0.25%
2022/02/23	6.1	63.74	59	63.59	63.70	-52.9	26,972	-0.20%
2022/02/22	25	63.70	3	63.50	63.70	22	27,302	0.08%
2022/02/21	5	64.28	2	64.20	64.60	3	27,870	0.01%
2022/02/18	12.1	64.27	14	64.22	64.60	-1.9	28,908	-0.01%
2022/02/17	15	64.59	14	64.69	64.70	1	28,921	0.00%
2022/02/16	32.1	64.56	17	64.71	64.80	15.1	29,058	0.05%
2022/02/15	7.1	64.65	3	64.63	64.30	4.1	29,080	0.01%
2022/02/14	25	63.95	6	64.05	64.20	19	28,997	0.07%
2022/02/11	13.1	65.39	25	65.42	65.60	-12	28,556	-0.04%
2022/02/10	13.4	65.53	2	65.30	65.80	11.4	28,542	0.04%
2022/02/09	3	66.00	21	65.98	66.00	-18	28,438	-0.06%
2022/02/08	3	65.40	70	66.17	66.00	-67	28,310	-0.24%
2022/02/07	25.2	64.73	85.1	64.87	65.70	-59.9	28,037	-0.21%
2022/01/26	1	63.50	49	63.53	63.30	-48	27,436	-0.17%
2022/01/25	138.6	63.03	7	62.69	63.00	131.6	27,281	0.48%	大買/鉅額交易
2022/01/24	23	63.84	7	64.23	64.30	16	26,533	0.06%
2022/01/21	102	64.66	7	64.43	64.40	95	26,308	0.36%	大買/
2022/01/20	68.1	65.43	37	65.85	65.80	31	25,817	0.12%
2022/01/19	12.4	66.09	73	66.00	66.10	-60.6	25,418	-0.24%
2022/01/18	14	66.67	11	66.68	66.90	3	25,119	0.01%
2022/01/17	44.5	66.73	10.4	66.70	66.50	34.2	24,722	0.14%
2022/01/14	22.1	67.46	29	67.57	67.70	-6.9	24,258	-0.03%
2022/01/13	35.7	66.00	228.7	66.34	67.40	-193	23,316	-0.83%	大賣/鉅額交易
2022/01/12	28.2	64.34	29.2	64.42	64.70	-1	21,953	0.00%
2022/01/11	51.4	63.66	104.6	63.74	64.50	-53.3	21,511	-0.25%	大賣/
2022/01/10	32.5	61.94	4	62.00	62.10	28.5	20,409	0.14%
2022/01/07	3.1	62.00	9	62.03	62.00	-5.9	20,966	-0.03%
2022/01/06	2.3	62.17	20	62.00	62.00	-17.7	20,926	-0.08%
2022/01/05	37.2	61.60	0	0.00	61.90	37.2	21,025	0.18%
2022/01/04	4	61.63	8.4	61.70	62.00	-4.4	21,301	-0.02%
2022/01/03	15	61.78	10	61.79	61.60	5	21,247	0.02%
2021/12/30	4	62.63	22.2	62.56	62.50	-18.1	21,312	-0.08%
2021/12/29	9.1	63.02	63	62.90	63.00	-53.9	21,562	-0.25%
2021/12/28	0	0.00	55	62.05	62.30	-55	21,270	-0.26%
2021/12/27	2.2	61.25	13	61.35	61.30	-10.9	21,022	-0.05%
2021/12/24	10	60.80	16	61.06	61.10	-6	21,269	-0.03%
2021/12/23	23.1	60.31	1	60.30	60.50	22.1	21,191	0.10%
2021/12/22	1.2	60.13	2	60.30	60.30	-0.8	21,569	0.00%
2021/12/21	1.1	60.29	2	60.40	60.30	-0.9	21,880	0.00%
2021/12/20	16	60.00	40.1	59.96	59.90	-24	22,127	-0.11%
2021/12/17	2	60.50	23	60.47	60.50	-21	22,128	-0.09%
2021/12/16	3	60.13	1.1	60.29	60.30	2	22,181	0.01%
2021/12/15	17	59.93	16	60.00	59.80	1	23,144	0.00%
2021/12/14	8.1	60.24	12	60.20	60.20	-3.9	23,418	-0.02%
2021/12/13	13.3	60.95	16.1	61.08	60.70	-2.8	23,489	-0.01%
2021/12/10	18.1	60.56	9.2	60.69	60.50	8.9	23,478	0.04%
2021/12/09	6.1	60.50	14	60.54	60.70	-8	23,745	-0.03%
2021/12/08	12	60.78	13	60.91	60.70	-1	24,282	0.00%
2021/12/07	16.3	59.96	1	60.50	60.70	15.3	24,250	0.06%
2021/12/06	10	59.82	7	59.60	60.00	3	24,185	0.01%
2021/12/03	0.2	59.80	15	60.00	59.90	-14.9	24,450	-0.06%
2021/12/02	13	59.32	6	59.40	59.50	7	24,487	0.03%
2021/12/01	9.5	59.77	0	0.00	59.90	9.5	24,530	0.04%
2021/11/30	26.2	59.59	3.1	59.30	60.00	23.2	24,737	0.09%
2021/11/29	65.8	59.39	6	59.33	59.30	59.8	24,589	0.24%
2021/11/26	89.3	60.55	14	60.26	60.20	75.3	24,564	0.31%
2021/11/25	15.2	61.16	13	61.69	61.60	2.2	24,616	0.01%
2021/11/24	11	61.30	12.5	61.46	61.10	-1.5	25,499	-0.01%
2021/11/23	23	60.98	24	61.12	60.80	-1	26,165	0.00%
2021/11/22	33	61.19	5	61.28	61.10	28	26,300	0.11%
2021/11/19	13.1	62.02	48.3	62.13	61.80	-35.2	26,148	-0.13%
2021/11/18	66.1	62.37	55	62.87	63.00	11.1	26,009	0.04%
2021/11/17	59.2	61.26	152.1	61.28	62.20	-92.9	25,582	-0.36%	大賣/
2021/11/16	12	59.82	25	59.84	60.00	-13	24,753	-0.05%
2021/11/15	5.5	59.98	53	59.86	59.70	-47.6	25,028	-0.19%
2021/11/12	9.1	58.75	3	58.73	58.90	6.1	25,037	0.02%
2021/11/11	6	58.43	23	58.50	58.60	-17	25,109	-0.07%
2021/11/10	0.3	58.62	22	58.55	58.60	-21.7	25,537	-0.09%
2021/11/09	2.3	58.40	25.1	58.52	58.50	-22.8	25,888	-0.09%
2021/11/08	1	58.40	0	0.00	58.70	1	26,117	0.00%
2021/11/05	0.3	58.02	0	0.00	58.50	0.3	26,758	0.00%
2021/11/04	5	57.96	3	58.30	57.90	2	26,864	0.01%
2021/11/03	0.1	57.70	17	57.61	57.60	-16.9	27,081	-0.06%
2021/11/02	5	57.78	7	57.43	57.40	-2	27,239	-0.01%
2021/11/01	6.3	57.95	13	57.86	57.60	-6.8	27,260	-0.02%
2021/10/29	25.1	57.67	0.4	58.00	58.10	24.6	27,334	0.09%
2021/10/28	16	58.13	0	0.00	58.10	16	27,308	0.06%
2021/10/27	3	58.77	1	58.60	58.70	2	27,635	0.01%
2021/10/26	0	0.00	8.3	58.74	59.10	-8.3	27,866	-0.03%
2021/10/25	0	0.00	0.1	58.50	58.40	-0.1	28,078	0.00%
2021/10/22	12.2	58.22	5	58.30	58.30	7.2	29,110	0.02%
2021/10/21	7.3	58.49	28	58.72	58.70	-20.7	29,638	-0.07%
2021/10/20	1	58.80	3	58.23	58.30	-2	30,673	-0.01%
2021/10/19	20	58.60	34	58.70	58.40	-14	31,486	-0.04%
2021/10/18	7.3	58.91	84.5	58.86	58.70	-77.2	32,501	-0.24%
2021/10/15	5.1	58.27	136	58.10	58.30	-130.9	32,787	-0.40%	大賣/鉅額交易
2021/10/14	9	56.52	3	56.60	56.60	6	33,317	0.02%
2021/10/13	10.2	56.32	1	57.00	56.20	9.2	33,994	0.03%
2021/10/12	20.3	56.11	11	56.00	56.40	9.3	34,767	0.03%
2021/10/08	11	57.10	0	0.00	57.10	11	35,161	0.03%
2021/10/07	3	57.37	13	57.30	57.10	-10	35,822	-0.03%
2021/10/06	12.2	56.99	16	56.47	57.10	-3.8	36,388	-0.01%
2021/10/05	82.2	55.84	11.2	56.40	56.40	71	37,311	0.19%
2021/10/04	23.1	56.60	27.3	56.37	56.60	-4.2	37,369	-0.01%
2021/10/01	80.7	56.98	10.5	56.71	56.90	70.2	37,567	0.19%
2021/09/30	1	57.60	0.1	57.80	57.90	0.9	37,394	0.00%
2021/09/29	75.8	57.86	4	57.85	58.00	71.8	37,382	0.19%
2021/09/28	7	58.57	3.2	58.96	59.00	3.8	37,072	0.01%
2021/09/27	2.2	58.35	14	58.56	58.70	-11.8	36,833	-0.03%
2021/09/24	6	57.87	5	57.98	57.80	1	36,647	0.00%
2021/09/23	11.1	57.36	26	57.38	57.50	-14.9	36,726	-0.04%
2021/09/22	107.8	56.71	33	56.82	56.80	74.8	36,863	0.20%	大買/
2021/09/17	13.5	59.19	1.2	58.97	58.90	12.3	35,916	0.03%
2021/09/16	4.3	59.82	4	59.88	59.70	0.3	35,754	0.00%
2021/09/15	19	59.38	1	59.30	59.50	18	35,725	0.05%
2021/09/14	30.2	60.18	34	60.04	59.80	-3.9	36,050	-0.01%
2021/09/13	51	59.80	21	60.00	59.90	30	35,934	0.08%
2021/09/10	1.1	58.61	6	59.22	59.20	-4.9	36,179	-0.01%
2021/09/09	31	58.06	6	58.07	58.70	25	36,410	0.07%
2021/09/08	25	58.26	8	58.53	58.50	17	36,458	0.05%
2021/09/07	17	59.12	25.3	59.10	59.20	-8.3	36,413	-0.02%
2021/09/06	8	59.44	12	59.38	59.20	-4	36,440	-0.01%
2021/09/03	13.1	59.38	10.6	59.54	59.60	2.5	36,509	0.01%
2021/09/02	28.1	58.15	28.4	58.64	58.70	-0.3	36,261	0.00%
2021/09/01	26.1	59.15	25	59.49	59.20	1.1	36,128	0.00%
2021/08/31	21	59.19	80.3	59.23	59.60	-59.3	35,983	-0.16%
2021/08/30	17	58.79	90	58.84	59.50	-73	35,573	-0.21%
2021/08/27	18.6	57.08	53.2	57.21	57.70	-34.6	34,791	-0.10%
2021/08/26	13.6	55.83	16	55.81	56.00	-2.4	34,212	-0.01%
2021/08/25	3	55.80	1	55.80	56.00	2	34,213	0.01%
2021/08/24	0.1	55.32	8	55.38	55.80	-7.9	34,194	-0.02%
2021/08/23	25	54.82	28.2	54.93	55.10	-3.2	34,292	-0.01%
2021/08/20	30	53.54	4.3	54.03	53.70	25.8	34,591	0.07%
2021/08/19	19	53.86	4	54.10	53.80	15	35,416	0.04%
2021/08/18	38	54.15	10	54.20	54.40	28	35,187	0.08%
2021/08/17	17	54.39	0	0.00	54.70	17	35,285	0.05%
2021/08/16	49.3	54.03	1.1	53.76	54.30	48.2	35,474	0.14%
2021/08/13	45	55.10	3	55.07	55.00	42	36,182	0.12%
2021/08/12	2.5	56.12	2	55.95	56.00	0.5	36,421	0.00%
2021/08/11	38.1	56.06	39.1	55.93	56.00	-1	37,296	0.00%
2021/08/10	89.1	55.08	13	55.02	54.90	76.1	37,950	0.20%
2021/08/09	27	54.65	13	55.02	55.20	14	38,888	0.04%
2021/08/06	4	55.25	0	0.00	55.10	4	39,246	0.01%
2021/08/05	13.1	55.22	6	55.37	55.20	7.1	40,324	0.02%
2021/08/04	4.1	55.69	2	55.40	55.20	2.1	42,419	0.00%
2021/08/03	16	55.09	1	55.10	55.40	15	44,489	0.03%
2021/08/02	16	54.74	52	55.37	55.80	-36	45,914	-0.08%
2021/07/30	26.1	54.19	4	54.23	54.30	22.1	46,113	0.05%
2021/07/29	43	53.97	23.1	54.29	54.80	19.9	46,829	0.04%
2021/07/28	196.1	53.82	7.3	53.54	53.80	188.8	47,764	0.40%	大買/鉅額交易
2021/07/27	50.2	55.28	19	55.17	55.00	31.2	47,571	0.07%
2021/07/26	192.5	57.44	8.9	58.20	56.20	183.6	48,078	0.38%	大買/鉅額交易
2021/07/23	16.3	60.24	42	60.18	60.30	-25.7	47,224	-0.05%
2021/07/22	13.4	59.71	79.9	59.83	60.10	-66.6	46,760	-0.14%
2021/07/21	40	58.17	50	57.94	58.30	-10	46,106	-0.02%
2021/07/20	98.4	58.22	12	58.56	57.90	86.3	46,010	0.19%
2021/07/19	87.8	59.76	35.5	59.69	59.70	52.3	45,057	0.12%
2021/07/16	24.4	59.43	79.8	59.15	59.80	-55.4	44,842	-0.12%
2021/07/15	33.6	57.98	84	58.03	58.10	-50.4	44,376	-0.11%
2021/07/14	36	56.94	28.1	57.06	57.00	7.9	44,314	0.02%
2021/07/13	11.2	56.65	20	56.60	56.10	-8.8	44,523	-0.02%
2021/07/12	8.2	56.10	46.6	56.26	55.70	-38.4	44,050	-0.09%
2021/07/09	65.1	53.86	10	53.60	53.80	55.1	43,356	0.13%
2021/07/08	2	54.80	9	54.74	54.40	-7	43,206	-0.02%
2021/07/07	8.9	53.80	2.4	53.90	54.00	6.5	43,295	0.01%
2021/07/06	32	54.29	10.1	54.31	54.10	22	43,898	0.05%
2021/07/05	0.5	54.14	2	54.35	54.20	-1.5	44,023	0.00%
2021/07/02	0.1	54.00	1	54.20	53.90	-0.9	44,053	0.00%
2021/07/01	5.1	54.10	9	54.02	53.90	-4	44,129	-0.01%
2021/06/30	20	53.90	3	54.13	53.90	17	44,225	0.04%
2021/06/29	10	53.76	4.1	53.82	53.70	5.9	44,258	0.01%
2021/06/28	0	0.00	15.1	54.39	54.30	-15.1	44,316	-0.03%
2021/06/25	5.1	54.59	11	54.48	54.30	-5.9	44,617	-0.01%
2021/06/24	2	53.65	0	0.00	53.80	2	44,881	0.00%
2021/06/23	6.1	53.68	19	53.83	54.10	-12.9	45,398	-0.03%
2021/06/22	15	52.51	0	0.00	52.60	15	45,248	0.03%
2021/06/21	46.2	52.08	13	52.05	52.00	33.1	45,507	0.07%
2021/06/18	15.1	53.57	40	53.60	53.60	-24.9	45,701	-0.05%
2021/06/17	8	53.65	0	0.00	54.00	8	45,680	0.02%
2021/06/16	11	54.10	7	54.37	54.30	4	46,507	0.01%
2021/06/15	18	54.57	21	54.50	54.30	-3	46,545	-0.01%
2021/06/11	3	54.80	10	54.93	54.50	-7	46,897	-0.01%
2021/06/10	12	54.27	16	54.55	54.70	-4	46,959	-0.01%
2021/06/09	27.1	54.09	12	54.02	54.30	15.1	47,718	0.03%
2021/06/08	4	54.98	2	55.35	54.80	2	48,075	0.00%
2021/06/07	19.2	54.06	15.1	54.52	54.70	4.1	49,977	0.01%
2021/06/04	33.1	55.04	18.3	55.27	55.00	14.8	50,528	0.03%
2021/06/03	51.3	56.38	1	56.10	55.80	50.3	51,515	0.10%
2021/06/02	47	56.05	9	56.30	56.30	38	51,779	0.07%
2021/06/01	47	55.86	12.2	55.85	55.80	34.9	51,618	0.07%
2021/05/31	9	55.67	9.3	56.01	55.90	-0.3	51,771	0.00%
2021/05/28	5	55.12	20.1	55.28	55.50	-15.1	51,748	-0.03%
2021/05/27	18.2	53.36	13	53.88	54.40	5.2	51,388	0.01%
2021/05/26	1	53.90	3	54.47	54.40	-2	51,390	0.00%
2021/05/25	5.1	54.24	17	54.16	54.30	-12	52,113	-0.02%
2021/05/24	47.3	53.59	8	53.79	53.90	39.3	52,112	0.08%
2021/05/21	58.1	54.67	103.2	54.60	54.20	-45.1	52,164	-0.09%	大賣/
2021/05/20	28	53.55	48	54.03	53.30	-20	51,138	-0.04%
2021/05/19	12	54.10	76.5	54.35	54.30	-64.5	50,805	-0.13%
2021/05/18	10	52.04	203.6	52.39	53.50	-193.6	50,042	-0.39%	大賣/鉅額交易
2021/05/17	64.1	49.19	28.6	49.46	48.65	35.5	49,415	0.07%
2021/05/14	125.2	51.50	30.2	51.80	51.50	95	48,429	0.20%	大買/
2021/05/13	51.3	51.32	39	51.41	51.10	12.3	47,837	0.03%
2021/05/12	66.2	53.44	151.4	52.91	52.30	-85.2	46,707	-0.18%	大賣/
2021/05/11	152.5	57.50	92	56.80	56.60	60.5	44,799	0.13%	大買/
2021/05/10	131	57.90	249.8	57.52	58.20	-118.8	42,722	-0.28%	大買/大賣/鉅額交易
2021/05/07	18	54.96	49	55.11	55.10	-31	41,585	-0.07%
2021/05/06	50.1	54.55	19	54.93	54.40	31.1	41,421	0.07%
2021/05/05	32	53.48	197.2	53.69	53.60	-165.2	40,596	-0.41%	大賣/鉅額交易
2021/05/04	39	51.82	10	52.17	51.70	29	39,590	0.07%
2021/05/03	52.6	53.35	120.3	53.58	52.60	-67.8	38,914	-0.17%	大賣/
2021/04/29	28	52.53	91	52.50	52.30	-63	38,083	-0.17%
2021/04/28	146.3	53.24	74	52.81	53.00	72.2	37,858	0.19%	大買/
2021/04/27	16.4	52.48	67	52.52	52.90	-50.6	37,854	-0.13%
2021/04/26	12.2	51.68	70.2	51.97	52.10	-58	37,332	-0.16%
2021/04/23	28.1	50.85	19.5	50.79	50.90	8.7	37,028	0.02%
2021/04/22	37	51.00	22.1	51.10	50.70	14.9	37,188	0.04%
2021/04/21	45.5	50.53	17.1	50.59	50.90	28.4	36,739	0.08%
2021/04/20	46.2	51.12	28	51.45	51.40	18.2	36,446	0.05%
2021/04/19	48	51.04	103.9	51.15	51.60	-55.9	36,139	-0.15%	大賣/
2021/04/16	13	49.36	25	49.70	49.85	-12	35,728	-0.03%
2021/04/15	12	49.27	48.1	49.63	49.80	-36.1	36,111	-0.10%
2021/04/14	13	48.61	23	48.54	48.55	-10	35,836	-0.03%
2021/04/13	39	49.28	79.6	49.29	49.00	-40.6	35,813	-0.11%
2021/04/12	130	48.54	83.1	48.80	48.80	46.9	35,490	0.13%	大買/
2021/04/09	21	47.33	44.2	47.32	47.25	-23.2	34,922	-0.07%
2021/04/08	22	47.62	1	47.60	47.65	21	34,974	0.06%
2021/04/07	39	47.83	5.1	47.89	48.00	33.9	35,423	0.10%
2021/04/06	24	47.95	11	48.05	48.00	13	35,289	0.04%
2021/04/01	20	48.00	25	47.99	47.95	-5	35,054	-0.01%
2021/03/31	60.5	48.13	12.1	48.17	47.95	48.5	34,785	0.14%
2021/03/30	30	47.70	12	47.86	48.00	18	34,421	0.05%
2021/03/29	29	48.02	18.1	47.97	48.00	10.9	34,025	0.03%
2021/03/26	14	47.61	91.6	47.43	47.60	-77.6	33,554	-0.23%
2021/03/25	2.1	46.85	24.5	46.90	46.85	-22.4	32,936	-0.07%
2021/03/24	10	46.39	12	46.33	46.50	-2	32,734	-0.01%
2021/03/23	26	46.62	233.4	46.73	46.80	-207.4	32,299	-0.64%	大賣/鉅額交易
2021/03/22	8	44.88	79	45.41	45.60	-71	31,355	-0.23%
2021/03/19	121	44.81	11	44.73	44.60	110	31,210	0.35%	大買/鉅額交易
2021/03/18	23	45.51	2	45.80	45.45	21	30,492	0.07%
2021/03/17	28	45.79	10	45.89	45.80	18	30,786	0.06%
2021/03/16	112.1	46.25	13	46.45	46.45	99.1	30,652	0.32%	大買/
2021/03/15	10	46.72	51	46.89	46.70	-41	30,476	-0.13%
2021/03/12	17	45.76	52	45.80	45.90	-35	29,745	-0.12%
2021/03/11	225	45.64	121	46.01	45.75	104	29,369	0.35%	大買/大賣/鉅額交易
2021/03/10	53.7	44.49	29	44.48	44.55	24.7	27,637	0.09%
2021/03/09	15	43.92	153.2	43.96	44.30	-138.2	27,111	-0.51%	大賣/鉅額交易
2021/03/08	10	42.94	21	43.03	42.90	-11	26,040	-0.04%
2021/03/05	12	41.93	8	42.46	42.55	4	25,732	0.02%
2021/03/04	5.5	42.09	5	42.43	42.35	0.5	26,329	0.00%
2021/03/03	0	0.00	3	42.53	42.55	-3	26,140	-0.01%
2021/03/02	63	42.07	1	42.65	41.90	62	25,848	0.24%
2021/02/26	166	42.50	2	42.90	41.95	164	25,574	0.64%	大買/鉅額交易
2021/02/25	26	43.32	65.2	43.48	43.60	-39.2	24,484	-0.16%
2021/02/24	32	42.81	29	42.72	42.65	3	23,685	0.01%
2021/02/23	23	42.47	24	42.53	42.70	-1	23,411	0.00%
2021/02/22	23	41.96	4	42.20	42.05	19	23,044	0.08%
2021/02/19	10	41.82	0	0.00	41.85	10	23,212	0.04%
2021/02/18	3	42.27	105.6	42.26	42.20	-102.6	23,510	-0.44%	大賣/鉅額交易
2021/02/17	7	41.92	59	41.65	41.95	-52	23,256	-0.22%
2021/02/05	10	40.63	24	40.63	40.60	-14	22,569	-0.06%
2021/02/04	2.9	40.57	9	40.54	40.70	-6.1	22,690	-0.03%
2021/02/03	27.1	40.28	3	40.35	40.30	24.1	23,248	0.10%
2021/02/02	0	40.30	10	40.39	40.30	-10	23,781	-0.04%
2021/02/01	34	40.00	8	39.96	39.90	26	23,619	0.11%
2021/01/29	22	40.01	11	39.98	39.90	11	23,454	0.05%
2021/01/28	34	40.17	6	40.36	40.10	28	23,051	0.12%
2021/01/27	27	40.71	3	40.68	40.50	24	22,758	0.11%
2021/01/26	22	40.55	11	40.68	40.50	11	22,636	0.05%
2021/01/25	8	40.97	5	41.01	41.00	3	22,281	0.01%
2021/01/22	29	40.62	0	0.00	40.55	29	22,278	0.13%
2021/01/21	13	40.82	6	40.71	40.65	7	22,163	0.03%
2021/01/20	35.1	40.96	23	40.86	40.65	12.1	22,023	0.06%
2021/01/19	5	41.45	0	0.00	41.35	5	21,456	0.02%
2021/01/18	19	41.25	0	0.00	41.20	19	21,418	0.09%
2021/01/15	15.4	42.04	29	42.23	41.80	-13.6	21,144	-0.06%
2021/01/14	27	42.26	6	42.23	42.50	21	20,941	0.10%
2021/01/13	6.5	42.36	0	0.00	42.40	6.5	20,773	0.03%
2021/01/12	12	42.55	16	42.32	42.30	-4	20,539	-0.02%
2021/01/11	60	42.81	12.1	42.88	42.60	48	20,111	0.24%
2021/01/08	14	42.61	72	42.71	42.85	-58	19,630	-0.30%
2021/01/07	15.1	41.78	3	42.00	41.90	12.1	19,033	0.06%
2021/01/06	24.2	41.77	3	41.98	41.55	21.2	18,772	0.11%
2021/01/05	25	41.89	12.5	42.09	42.10	12.6	18,538	0.07%
2021/01/04	13	41.90	30.7	41.98	42.05	-17.7	18,450	-0.10%
2020/12/31	3	42.30	25	42.41	42.25	-22	18,361	-0.12%
2020/12/30	3	41.68	130.8	41.98	42.20	-127.8	18,042	-0.71%	大賣/鉅額交易
2020/12/29	4	41.35	24	41.40	41.35	-20	17,439	-0.11%
2020/12/28	3	41.22	23	41.16	41.30	-20	17,426	-0.11%
2020/12/25	11	41.05	1	41.10	41.15	10	17,445	0.06%
2020/12/24	2	41.10	0	0.00	41.00	2	17,480	0.01%
2020/12/23	0	0.00	42	41.00	40.95	-42	17,482	-0.24%
2020/12/22	32	41.27	1	41.30	41.05	31	17,563	0.18%
2020/12/21	11	41.49	5	41.42	41.55	6	17,838	0.03%
2020/12/18	6	41.06	1	41.20	41.20	5	17,909	0.03%
2020/12/16	2	41.35	16	41.40	41.55	-14	18,034	-0.08%
2020/12/15	59.2	41.12	4.3	41.37	41.10	55	18,107	0.30%
2020/12/14	25	41.73	3	42.05	41.80	22	18,052	0.12%
2020/12/11	39.3	42.01	104	42.01	41.95	-64.7	17,874	-0.36%	大賣/
2020/12/10	5	41.35	24	41.25	41.45	-19	17,252	-0.11%
2020/12/09	0	0.00	11	40.98	41.00	-11	16,918	-0.07%
2020/12/08	21	40.46	6	40.55	40.95	15	16,800	0.09%
2020/12/07	0	0.00	8	40.89	40.95	-8	16,625	-0.05%
2020/12/04	9	40.37	0.2	40.65	40.75	8.8	16,401	0.05%
2020/12/03	39	40.36	2	40.50	40.30	37	16,082	0.23%
2020/12/02	51	40.49	0	0.00	40.50	51	15,847	0.32%
2020/12/01	40	40.49	0	0.00	40.70	40	15,754	0.25%
2020/11/30	27	40.91	1	41.45	40.40	26	15,706	0.17%
2020/11/27	26	41.32	4	41.35	41.35	22	15,118	0.15%
2020/11/26	8	41.42	4	41.39	41.50	4	15,129	0.03%
2020/11/25	1	41.70	13.4	41.72	41.45	-12.4	15,243	-0.08%
2020/11/24	11	41.65	3	41.63	41.50	8	15,216	0.05%
2020/11/23	2	41.70	16	41.68	41.70	-14	15,219	-0.09%
2020/11/20	1	41.10	7.2	41.13	41.30	-6.2	15,158	-0.04%
2020/11/19	1	41.50	15	41.48	41.50	-14	15,078	-0.09%
2020/11/18	19	41.71	15	41.78	41.80	4	14,889	0.03%
2020/11/17	14	41.40	31.1	41.40	41.50	-17.1	14,523	-0.12%
2020/11/16	17.1	40.81	3	40.87	40.95	14.1	14,234	0.10%
2020/11/13	3	40.50	5	40.44	40.55	-2	14,240	-0.01%
2020/11/12	12	40.37	6.4	40.69	40.55	5.6	14,160	0.04%
2020/11/11	18	40.89	96	40.95	41.25	-78	13,958	-0.56%
2020/11/10	12	40.31	59	40.12	40.40	-47	13,287	-0.35%
2020/11/09	2	39.48	30.1	39.58	39.60	-28.1	12,736	-0.22%
2020/11/06	1	39.20	6	39.23	39.30	-5	12,766	-0.04%
2020/11/05	0	0.00	0.1	39.15	39.20	-0.1	12,944	0.00%
2020/11/04	0	0.00	12	39.02	39.15	-12	13,025	-0.09%
2020/11/03	2	38.85	9	38.88	38.90	-7	12,916	-0.05%
2020/11/02	2	38.63	1	38.35	38.65	1	12,939	0.01%
2020/10/30	0	0.00	5	38.46	38.40	-5	12,953	-0.04%
2020/10/29	9	38.19	0	0.00	38.15	9	12,795	0.07%
2020/10/28	1.4	38.51	1	38.60	38.60	0.4	12,906	0.00%
2020/10/27	5	38.64	0	0.00	38.60	5	13,093	0.04%
2020/10/26	0.9	38.95	17	38.82	38.95	-16.1	13,285	-0.12%
2020/10/23	1	38.50	1	38.60	38.60	0	13,364	0.00%
2020/10/22	5	38.50	7	38.53	38.50	-2	13,557	-0.01%
2020/10/21	4.1	38.30	2.3	38.41	38.40	1.7	13,560	0.01%
2020/10/20	9	38.28	0	0.00	38.45	9	13,633	0.07%
2020/10/19	0	0.00	5	38.40	38.40	-5	13,674	-0.04%
2020/10/16	3	38.17	0	0.00	38.15	3	13,761	0.02%
2020/10/15	18	38.31	1	38.30	38.20	17	13,918	0.12%
2020/10/14	27	38.60	4	38.76	38.60	23	13,826	0.17%
2020/10/12	5	38.45	25	38.51	38.60	-20	13,841	-0.14%
2020/10/08	9	38.53	0	0.00	38.45	9	13,875	0.06%
2020/10/07	8	38.72	1	38.60	38.60	7	13,829	0.05%
2020/10/06	0	0.00	2	38.70	38.65	-2	13,931	-0.01%
2020/10/05	4	38.54	0	0.00	38.45	4	14,007	0.03%
2020/09/29	0	0.00	5	38.69	38.70	-5	14,196	-0.04%
2020/09/28	16	38.41	1	38.45	38.55	15	14,372	0.10%
2020/09/25	7	38.05	7	38.13	38.10	0	14,579	0.00%
2020/09/24	15	38.14	12	38.03	38.00	3	14,574	0.02%
2020/09/23	20	38.87	1.5	39.03	39.00	18.5	14,327	0.13%
2020/09/22	12	38.90	0	39.15	39.00	12	14,432	0.08%
2020/09/21	24	39.21	1	39.40	39.10	23	14,877	0.15%
2020/09/18	4	39.60	0	0.00	39.50	4	14,881	0.03%
2020/09/17	8	39.73	9	40.00	39.65	-1	14,810	-0.01%
2020/09/16	1	40.05	8	40.08	40.20	-7	14,831	-0.05%
2020/09/15	1	39.95	4	40.09	40.10	-3	14,830	-0.02%
2020/09/14	4.1	39.95	9.5	40.06	40.10	-5.4	14,989	-0.04%
2020/09/11	11	39.84	2	39.75	39.90	9	15,115	0.06%
2020/09/09	6	39.18	3	39.38	39.45	3	15,487	0.02%
2020/09/08	5	39.39	0	0.00	39.55	5	15,642	0.03%
2020/09/07	4	39.41	2	39.38	39.35	2	15,853	0.01%
2020/09/04	15	39.46	4	39.40	39.45	11	16,308	0.07%
2020/09/03	1	39.75	3	39.80	39.85	-2	16,380	-0.01%
2020/09/02	27	39.59	0	0.00	39.55	27	16,465	0.16%
2020/09/01	2	39.73	17	39.71	39.85	-15	16,564	-0.09%
2020/08/31	8	39.82	2	39.90	39.85	6	16,599	0.04%
2020/08/27	2	40.05	0	0.00	40.00	2	17,168	0.01%
2020/08/26	3	40.33	0	0.00	40.55	3	17,279	0.02%
2020/08/25	1	40.15	8	40.44	40.50	-7	17,329	-0.04%
2020/08/24	0	0.00	0.6	39.95	39.90	-0.6	17,594	0.00%
2020/08/21	3	39.82	1	40.00	39.85	2	17,819	0.01%
2020/08/20	107	39.76	2	39.75	39.80	105	17,855	0.59%	大買/鉅額交易
2020/08/19	0	0.00	6	40.86	40.55	-6	17,898	-0.03%
2020/08/17	0	0.00	11	40.64	40.70	-11	17,842	-0.06%
2020/08/14	2	40.30	0	0.00	40.30	2	17,866	0.01%
2020/08/13	0	0.00	5	40.53	40.70	-5	17,963	-0.03%
2020/08/12	0	0.00	5	40.40	40.45	-5	17,944	-0.03%
2020/08/11	9	40.01	1	40.00	39.95	8	17,791	0.04%
2020/08/10	5	40.26	9	40.27	40.45	-4	17,663	-0.02%
2020/08/07	4	39.90	0	0.00	39.85	4	17,607	0.02%
2020/08/06	7	40.13	6	40.18	40.20	1	17,597	0.01%
2020/08/05	1	39.80	3	39.85	39.85	-2	17,608	-0.01%
2020/08/04	2	39.50	1	39.80	39.80	1	17,688	0.01%
2020/08/03	10	39.29	0	0.00	39.25	10	17,735	0.06%
2020/07/31	8	39.70	0	0.00	39.60	8	17,563	0.05%
2020/07/30	12	39.85	2	40.00	40.10	10	17,425	0.06%
2020/07/29	1	40.10	3	40.32	40.10	-2	17,321	-0.01%
2020/07/28	5	39.71	25	39.78	39.65	-20	17,566	-0.11%
2020/07/27	11	39.98	8	40.05	39.75	3	17,939	0.02%
2020/07/24	6	40.20	9	40.19	40.10	-3	18,009	-0.02%
2020/07/23	2	40.43	0.2	40.40	40.35	1.8	17,974	0.01%
2020/07/22	3	40.50	12	40.51	40.65	-9	18,028	-0.05%
2020/07/21	0	0.00	2	40.50	40.40	-2	17,927	-0.01%
2020/07/20	0.2	40.45	8	40.43	40.40	-7.8	17,759	-0.04%
2020/07/17	2	40.58	4	40.64	40.50	-2	17,823	-0.01%
2020/07/16	0.3	40.60	4	40.68	40.55	-3.7	17,975	-0.02%
2020/07/15	2	40.73	6	40.78	40.65	-4	17,924	-0.02%
2020/07/14	5	40.69	0	0.00	40.70	5	18,075	0.03%
2020/07/13	0	0.00	10	40.80	40.95	-10	18,211	-0.05%
2020/07/10	10	40.35	16	40.40	40.25	-6	18,277	-0.03%
2020/07/09	12	40.76	1	40.60	40.60	11	18,417	0.06%
2020/07/08	1	40.85	1	40.85	40.95	0	18,388	0.00%
2020/07/07	18	41.03	1	41.10	40.95	17	18,681	0.09%
2020/07/06	2	41.05	19	41.19	41.25	-17	18,613	-0.09%
2020/07/03	10	40.52	1	40.50	40.75	9	18,579	0.05%
2020/07/02	19	40.41	1	40.40	40.30	18	18,729	0.10%
2020/07/01	14	40.30	17	40.32	40.35	-3	18,993	-0.02%
2020/06/30	32.1	41.90	14	42.02	41.85	18.1	18,782	0.10%
2020/06/29	9	41.90	34.3	41.90	41.90	-25.3	18,456	-0.14%
2020/06/24	3	42.23	8.4	42.27	42.20	-5.4	18,341	-0.03%
2020/06/23	30.9	42.33	126.5	42.26	42.30	-95.6	18,481	-0.52%	大賣/
2020/06/22	1	42.00	10	42.10	42.10	-9	18,405	-0.05%
2020/06/19	1	42.05	1	42.10	42.10	0	18,574	0.00%
2020/06/18	2	41.88	19	42.00	42.15	-17	18,626	-0.09%
2020/06/17	2.5	42.10	16	42.17	42.20	-13.6	18,642	-0.07%
2020/06/16	10	41.82	123	41.61	41.90	-113	19,027	-0.59%	大賣/鉅額交易
2020/06/15	3	41.00	115.1	41.07	40.90	-112.1	19,490	-0.57%	大賣/鉅額交易
2020/06/12	9	40.61	23.4	40.63	40.70	-14.4	19,726	-0.07%
2020/06/11	30	41.29	24	41.58	41.00	6	20,145	0.03%
2020/06/10	6	42.30	7	42.14	42.35	-1	20,108	0.00%
2020/06/09	1	42.00	1.4	41.97	42.00	-0.4	20,714	0.00%
2020/06/08	2	41.90	13	41.91	41.90	-11	21,246	-0.05%
2020/06/05	8	41.54	6	41.55	41.60	2	21,311	0.01%
2020/06/04	2	41.45	15	41.45	41.55	-13	21,536	-0.06%
2020/06/03	1	41.30	40	41.07	41.40	-39	21,897	-0.18%
2020/06/02	10	40.30	14	40.40	40.35	-4	21,748	-0.02%
2020/06/01	5	40.33	6	40.28	40.25	-1	21,626	0.00%
2020/05/29	0	0.00	7	39.88	40.05	-7	21,638	-0.03%
2020/05/28	8	39.64	1	39.70	39.50	7	21,492	0.03%
2020/05/27	0	0.00	29	40.11	40.15	-29	21,928	-0.13%
2020/05/26	6	39.68	48	39.91	39.90	-42	22,372	-0.19%
2020/05/25	26	39.30	17	39.13	39.15	9	22,190	0.04%
2020/05/22	16	39.43	2	39.55	39.25	14	22,264	0.06%
2020/05/21	2	39.85	29	39.90	39.95	-27	22,347	-0.12%
2020/05/20	8	39.61	24	39.79	39.65	-16	22,296	-0.07%
2020/05/19	0	0.00	7	39.44	39.45	-7	22,238	-0.03%
2020/05/18	4.1	39.00	7	39.04	39.00	-2.9	22,156	-0.01%
2020/05/15	6.1	39.04	7	39.11	39.05	-0.9	22,160	0.00%
2020/05/14	21	39.22	1	39.45	39.15	20	22,118	0.09%
2020/05/13	4	39.43	7	39.46	39.55	-3	22,045	-0.01%
2020/05/12	4	39.49	1	39.55	39.60	3	22,039	0.01%
2020/05/11	7	39.76	25	39.78	39.60	-18	22,106	-0.08%
2020/05/08	5	39.15	8	39.26	39.25	-3	22,176	-0.01%
2020/05/07	8	38.96	2	38.98	38.85	6	22,167	0.03%
2020/05/06	19	38.75	1	38.75	38.80	18	22,195	0.08%
2020/05/05	207.1	39.15	28	39.01	38.90	179.1	22,223	0.81%	大買/鉅額交易
2020/05/04	36.2	38.79	14	38.94	38.80	22.2	22,279	0.10%
2020/04/30	10	39.52	18	39.73	39.90	-8	22,046	-0.04%
2020/04/29	9.1	38.48	15	38.68	38.45	-5.9	21,797	-0.03%
2020/04/28	3	38.03	3	38.05	38.00	0	21,841	0.00%
2020/04/27	0	0.00	26	37.71	38.00	-26	22,663	-0.11%
2020/04/24	2	37.15	3	37.20	37.05	-1	22,655	0.00%
2020/04/22	7	36.74	53	36.67	37.20	-46	22,804	-0.20%
2020/04/21	19	37.05	7	37.19	37.00	12	22,784	0.05%
2020/04/20	2	38.15	8	37.95	38.00	-6	22,772	-0.03%
2020/04/17	1.2	38.28	7	38.29	38.20	-5.8	23,025	-0.03%
2020/04/16	6	37.73	1	37.70	37.80	5	22,915	0.02%
2020/04/15	37	38.19	26	38.23	38.30	11	22,791	0.05%
2020/04/14	7	38.01	11	37.84	38.00	-4	22,766	-0.02%
2020/04/13	8	37.56	1	37.40	37.40	7	22,579	0.03%
2020/04/10	33	37.63	24	37.46	37.80	9	22,597	0.04%
2020/04/09	11	36.10	5	36.18	36.20	6	22,305	0.03%
2020/04/08	26	35.78	5	35.72	35.75	21	22,189	0.09%
2020/04/07	50.2	35.36	4	35.30	35.35	46.2	21,984	0.21%
2020/04/06	3	35.12	3	35.47	35.05	0	21,787	0.00%
2020/04/01	1.4	35.38	2	35.45	35.25	-0.6	21,471	0.00%
2020/03/31	19	35.45	0	0.00	35.30	19	21,392	0.09%
2020/03/30	5.1	35.26	0	0.00	35.80	5.1	21,116	0.02%
2020/03/27	8.1	35.78	5	35.79	35.80	3.1	20,967	0.01%
2020/03/26	10.2	35.31	5.1	35.41	35.25	5.1	20,711	0.02%
2020/03/25	17	35.57	52	35.46	35.30	-35	20,728	-0.17%
2020/03/24	65	35.17	19	34.95	34.65	46	20,552	0.22%
2020/03/23	4.6	34.24	8	34.36	34.15	-3.4	20,477	-0.02%
2020/03/20	69	34.94	13	35.29	35.10	56	20,413	0.27%
2020/03/19	16	33.91	34.5	33.93	34.00	-18.5	19,997	-0.09%
2020/03/18	20	34.81	9.5	34.77	34.65	10.5	19,782	0.05%
2020/03/17	64.8	35.00	62.7	35.04	35.00	2.1	19,559	0.01%
2020/03/16	38	35.88	17	36.05	35.80	21	19,289	0.11%
2020/03/13	74	35.61	17.1	35.81	37.00	56.9	18,926	0.30%
2020/03/12	103.2	37.75	59	38.33	37.50	44.2	18,171	0.24%	大買/
2020/03/11	21	38.93	9	39.01	38.60	12	17,595	0.07%
2020/03/10	15	38.95	20	38.81	39.00	-5	17,509	-0.03%
2020/03/09	59	38.66	3	38.53	38.55	56	17,666	0.32%
2020/03/06	35	39.53	1	39.70	39.50	34	16,962	0.20%
2020/03/05	6	40.17	3	40.17	40.15	3	16,604	0.02%
2020/03/04	3	39.80	22	39.75	39.75	-19	16,734	-0.11%
2020/03/03	25	39.89	3	39.90	39.80	22	16,625	0.13%
2020/03/02	48.4	39.45	2	39.55	39.50	46.4	16,401	0.28%
2020/02/27	99	40.19	15	40.08	40.05	84	16,358	0.51%
2020/02/26	14	40.44	0	0.00	40.65	14	15,944	0.09%
2020/02/25	7	40.70	11	40.56	40.70	-4	15,823	-0.03%
2020/02/24	6	40.84	11	40.77	40.85	-5	15,822	-0.03%
2020/02/21	6	41.44	1	41.40	41.30	5	15,705	0.03%
2020/02/20	10	41.73	0	0.00	41.60	10	15,756	0.06%
2020/02/19	1	41.70	0	0.00	41.75	1	15,831	0.01%
2020/02/18	0	0.00	3.4	41.32	41.50	-3.4	15,879	-0.02%
2020/02/17	9	41.35	4	41.40	41.40	5	15,918	0.03%
2020/02/14	22	41.62	15	41.65	41.65	7	15,980	0.04%
2020/02/13	41.8	41.69	22	41.65	41.60	19.8	16,248	0.12%
2020/02/12	1	41.70	7	41.98	41.80	-6	16,482	-0.04%
2020/02/11	1	41.60	9	41.61	41.65	-8	16,604	-0.05%
2020/02/10	1	40.90	1	40.90	40.90	0	17,085	0.00%
2020/02/07	10	41.06	4	41.03	41.05	6	18,245	0.03%
2020/02/06	41	41.23	2	41.50	41.50	39	18,469	0.21%
2020/02/05	1	40.75	7	40.86	40.95	-6	18,523	-0.03%
2020/02/04	21	40.31	2	40.78	40.70	19	18,629	0.10%
2020/02/03	57	40.01	3	39.93	40.20	54	18,821	0.29%
2020/01/31	11	40.77	16	40.94	40.65	-5	18,706	-0.03%
2020/01/30	161	41.09	18	41.02	40.60	143	18,516	0.77%	大買/鉅額交易
2020/01/20	26	43.13	41	43.09	43.10	-15	17,715	-0.08%
2020/01/17	3	42.95	38	43.02	43.10	-35	17,677	-0.20%
2020/01/16	1.5	42.83	10	42.80	42.95	-8.5	17,637	-0.05%
2020/01/15	15	42.77	0	0.00	42.90	15	17,693	0.08%
2020/01/14	1	42.80	2.3	42.92	42.85	-1.3	17,768	-0.01%
2020/01/13	52	42.76	8	42.81	42.85	44	17,602	0.25%
2020/01/10	0	0.00	9	42.02	42.05	-9	17,528	-0.05%
2020/01/09	1.8	41.97	0	0.00	42.00	1.8	17,525	0.01%
2020/01/08	81	41.89	0	0.00	41.80	81	17,684	0.46%
2020/01/07	24	42.22	5	42.16	42.20	19	17,626	0.11%
2020/01/06	14	42.26	0	0.00	42.25	14	17,702	0.08%
2020/01/03	6	42.63	3	42.70	42.80	3	17,577	0.02%
2020/01/02	1	42.60	12	42.67	42.55	-11	17,567	-0.06%
2019/12/31	7	42.59	4	42.61	42.55	3	17,551	0.02%
2019/12/30	16	42.65	2.7	42.66	42.70	13.3	17,595	0.08%
2019/12/27	2	42.65	2.5	42.68	42.70	-0.5	17,644	0.00%
2019/12/25	16	42.65	1	42.65	42.60	15	17,752	0.08%
2019/12/24	1	42.75	5	42.70	42.65	-4	17,858	-0.02%
2019/12/23	2	42.65	7	42.73	42.80	-5	17,963	-0.03%
2019/12/20	9	42.68	3	42.72	42.80	6	17,985	0.03%
2019/12/19	8	42.78	0	0.00	42.70	8	17,911	0.04%
2019/12/18	3	42.85	13.3	42.93	43.00	-10.3	17,810	-0.06%
2019/12/17	9.3	42.71	7.2	42.86	42.95	2.1	17,822	0.01%
2019/12/16	2.5	42.93	3	43.00	42.90	-0.5	17,741	0.00%
2019/12/13	3	42.75	30	42.88	42.90	-27	17,562	-0.15%
2019/12/12	7	42.51	41.1	42.51	42.45	-34.1	17,156	-0.20%
2019/12/11	1	42.20	36.1	42.30	42.40	-35.1	16,948	-0.21%
2019/12/10	14.4	41.58	6	41.62	41.70	8.4	16,686	0.05%
2019/12/09	6	41.27	1	41.25	41.30	5	16,725	0.03%
2019/12/06	16	41.26	1	41.45	41.25	15	16,803	0.09%
2019/12/05	6.1	41.46	9.3	41.46	41.50	-3.2	16,719	-0.02%
2019/12/04	22	41.26	15	41.26	41.30	7	16,638	0.04%
2019/12/03	5	41.76	8	41.80	41.75	-3	16,293	-0.02%
2019/12/02	9	41.68	2	41.63	41.65	7	16,325	0.04%
2019/11/29	33	41.96	4	41.98	41.70	29	16,305	0.18%
2019/11/28	0	0.00	0.1	42.35	42.35	-0.1	16,108	0.00%
2019/11/27	32	42.22	4	42.19	42.30	28	16,237	0.17%
2019/11/26	10	42.20	3	42.37	42.00	7	16,257	0.04%
2019/11/25	3	42.50	8	42.49	42.50	-5	15,681	-0.03%
2019/11/22	1	42.00	17.3	42.29	42.40	-16.3	15,745	-0.10%
2019/11/21	13	41.93	3	42.02	42.05	10	15,785	0.06%
2019/11/20	4	42.28	2	42.30	42.30	2	15,725	0.01%
2019/11/19	9	42.51	52	42.70	42.70	-43	15,676	-0.27%
2019/11/18	7	42.67	6	42.75	42.75	1	15,622	0.01%
2019/11/15	3	42.45	18.5	42.54	42.55	-15.5	15,615	-0.10%
2019/11/14	6	42.23	0	0.00	42.15	6	15,650	0.04%
2019/11/13	9	42.44	16	42.35	42.35	-7	16,314	-0.04%
2019/11/12	24	42.88	3	42.92	42.80	21	16,422	0.13%
2019/11/11	11	42.42	12	42.73	42.25	-1	16,218	-0.01%
2019/11/08	5	42.67	9	42.59	42.70	-4	16,126	-0.02%
2019/11/07	26	43.29	20	43.01	42.90	6	15,987	0.04%
2019/11/06	19	42.20	74	42.41	43.00	-55	15,346	-0.36%
2019/11/05	15	41.30	17	41.30	41.45	-2	14,376	-0.01%
2019/11/04	8	40.31	14	40.84	40.95	-6	14,252	-0.04%
2019/11/01	38	40.21	0.5	40.40	40.10	37.5	14,271	0.26%
2019/10/31	20.9	40.49	1	40.85	40.30	19.9	14,303	0.14%
2019/10/30	4.6	40.91	0	0.00	40.85	4.6	14,093	0.03%
2019/10/29	16	41.10	3	41.15	41.15	13	14,014	0.09%
2019/10/28	2.7	41.04	1	41.10	41.00	1.7	13,915	0.01%
2019/10/25	1	41.05	3	41.08	41.00	-2	13,828	-0.01%
2019/10/24	11	41.00	0	0.00	41.15	11	13,751	0.08%
2019/10/23	5	41.05	0	0.00	40.95	5	13,685	0.04%
2019/10/22	2	41.35	10	41.55	41.50	-8	13,627	-0.06%
2019/10/21	0	0.00	5	41.30	41.30	-5	13,518	-0.04%
2019/10/18	0.5	41.10	0	0.00	41.30	0.5	13,581	0.00%
2019/10/17	7	41.06	3	41.10	41.30	4	13,439	0.03%
2019/10/16	0	0.00	12	40.99	41.10	-12	13,435	-0.09%
2019/10/15	3	40.60	0	0.00	40.55	3	13,414	0.02%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/09	50	40.55	1	40.65	40.55	49	13,440	0.36%
2019/10/08	2	40.53	10	40.85	40.50	-8	13,540	-0.06%
2019/10/07	10	40.50	100	40.60	40.40	-90	13,502	-0.67%
2019/10/04	10	40.35	0	0.00	40.60	10	13,625	0.07%
2019/10/03	23	40.33	9	40.35	40.30	14	13,615	0.10%
2019/10/02	3	41.00	1	41.10	40.90	2	13,633	0.01%
2019/10/01	4.3	41.11	9	41.12	41.25	-4.7	13,634	-0.03%
2019/09/27	8	41.00	0	0.00	40.90	8	13,616	0.06%
2019/09/26	5	41.40	1	41.40	41.20	4	13,673	0.03%
2019/09/25	3	41.18	0	0.00	41.45	3	13,724	0.02%
2019/09/24	0	0.00	5	41.40	41.60	-5	14,042	-0.04%
2019/09/23	6	41.37	15	41.27	41.15	-9	14,358	-0.06%
2019/09/20	3	41.70	2.4	41.80	41.55	0.6	14,704	0.00%
2019/09/19	0	0.00	3	41.82	41.85	-3	14,570	-0.02%
2019/09/18	0	0.00	22	41.69	41.75	-22	14,537	-0.15%
2019/09/17	4	41.46	14	41.49	41.65	-10	14,537	-0.07%
2019/09/16	7	41.51	2	41.50	41.55	5	14,558	0.03%
2019/09/12	1	41.45	25	41.50	41.50	-24	14,586	-0.16%
2019/09/11	0	0.00	4.1	41.30	41.40	-4.1	14,658	-0.03%
2019/09/10	9	41.28	11	41.35	41.40	-2	14,594	-0.01%
2019/09/09	8	40.96	11	40.98	40.95	-3	14,497	-0.02%
2019/09/06	1	40.80	3	40.58	40.80	-2	14,462	-0.01%
2019/09/05	4.3	40.43	6.2	40.31	40.50	-1.9	14,418	-0.01%
2019/09/04	1	39.95	0	0.00	39.95	1	14,295	0.01%
2019/09/03	8.3	39.90	1	40.05	39.80	7.3	14,539	0.05%
2019/09/02	30	39.95	0	0.00	39.95	30	14,675	0.20%
2019/08/30	1	39.85	3	39.90	40.15	-2	14,765	-0.01%
2019/08/29	10	39.50	0.3	39.65	39.50	9.7	14,673	0.07%
2019/08/28	1	39.95	64	39.94	39.95	-63	14,763	-0.43%
2019/08/26	9.1	39.37	1	39.50	39.50	8.1	14,823	0.05%
2019/08/23	1.7	39.70	2	39.83	39.85	-0.4	14,870	0.00%
2019/08/22	1.2	39.60	0	0.00	39.45	1.2	14,954	0.01%
2019/08/21	5	39.65	0	0.00	39.50	5	16,263	0.03%
2019/08/20	12	39.81	0	0.00	39.70	12	16,260	0.07%
2019/08/19	7	40.01	10	39.95	40.00	-3	16,339	-0.02%
2019/08/16	14	39.13	21	39.68	39.55	-7	16,312	-0.04%
2019/08/15	15	39.43	0	0.00	39.35	15	15,763	0.10%
2019/08/14	32.2	39.86	0	0.00	39.75	32.2	15,935	0.20%
2019/08/13	16	39.91	1	39.95	39.80	15	16,024	0.09%
2019/08/12	18.4	40.10	11	40.39	40.00	7.4	16,218	0.05%
2019/08/08	3	39.98	3	40.05	39.95	0	16,545	0.00%
2019/08/07	16	39.78	1	39.75	39.80	15	16,841	0.09%
2019/08/06	36.3	39.55	8	39.79	39.90	28.3	17,733	0.16%
2019/08/05	8	39.98	0	0.00	39.95	8	18,089	0.04%
2019/08/02	33	40.06	3	40.10	40.10	30	18,151	0.17%
2019/08/01	10.1	40.55	25	40.59	40.50	-14.9	18,301	-0.08%
2019/07/31	4	40.90	5	41.00	40.80	-1	18,319	-0.01%
2019/07/30	14	41.15	0	0.00	41.10	14	18,294	0.08%
2019/07/29	1	41.20	0	0.00	41.20	1	18,573	0.01%
2019/07/26	2	41.13	0	0.00	41.15	2	18,848	0.01%
2019/07/25	4	41.30	1	41.30	41.20	3	19,265	0.02%
2019/07/24	3	41.15	0	0.00	41.15	3	19,348	0.02%
2019/07/23	11	41.25	0	0.00	41.20	11	19,390	0.06%
2019/07/22	4	41.23	1	41.20	41.40	3	19,369	0.02%
2019/07/19	2	41.15	22	41.29	41.05	-20	19,374	-0.10%
2019/07/18	7	41.17	0	0.00	41.10	7	19,312	0.04%
2019/07/17	16	41.39	0	0.00	41.30	16	19,217	0.08%
2019/07/16	14	41.53	1	41.55	41.55	13	18,975	0.07%
2019/07/15	2	41.63	0	0.00	41.65	2	18,852	0.01%
2019/07/12	20	41.77	10	41.75	41.60	10	18,882	0.05%
2019/07/11	6	41.98	3	41.95	41.95	3	18,952	0.02%
2019/07/10	4	41.95	1.5	42.23	42.20	2.5	19,114	0.01%
2019/07/09	1	41.95	8	42.00	41.85	-7	19,150	-0.04%
2019/07/08	8	41.96	0	0.00	41.95	8	19,251	0.04%
2019/07/04	1	42.45	0	0.00	42.50	1	19,631	0.01%
2019/07/03	5	42.49	2	42.40	42.25	3	19,901	0.02%
2019/07/02	9	42.53	1	42.65	42.65	8	20,241	0.04%
2019/07/01	12	42.04	2	42.15	42.70	10	20,202	0.05%
2019/06/28	4	43.14	56	43.26	43.00	-52	19,887	-0.26%
2019/06/27	4.4	43.17	55	43.05	43.20	-50.6	19,625	-0.26%
2019/06/26	0	0.00	4	42.74	42.75	-4	19,534	-0.02%
2019/06/24	4	42.18	4.1	42.40	42.55	-0.1	20,254	0.00%
2019/06/21	1	42.45	3	42.50	42.30	-2	20,370	-0.01%
2019/06/20	1	42.40	1	42.55	42.55	0	20,422	0.00%
2019/06/19	0	0.00	4	42.45	42.55	-4	20,644	-0.02%
2019/06/18	2.9	42.13	21	42.09	42.20	-18.1	20,557	-0.09%
2019/06/17	3	41.75	3	41.77	41.65	0	20,707	0.00%
2019/06/14	5	41.38	75	41.45	41.30	-70	21,035	-0.33%
2019/06/13	9	41.67	1	41.45	41.65	8	21,109	0.04%
2019/06/12	5	41.85	6	41.88	41.90	-1	21,261	0.00%
2019/06/11	12.2	41.72	108	41.76	42.10	-95.8	21,226	-0.45%	大賣/
2019/06/10	6	41.27	30	41.20	41.35	-24	20,962	-0.11%
2019/06/06	9	40.84	0	0.00	40.75	9	20,938	0.04%
2019/06/05	1.5	41.23	5	41.33	41.10	-3.5	20,946	-0.02%
2019/06/04	25	41.44	2	41.50	41.45	23	20,924	0.11%
2019/06/03	10	40.71	2	41.05	41.05	8	20,926	0.04%
2019/05/31	25.2	40.80	24	40.96	40.80	1.2	20,935	0.01%
2019/05/30	10	40.49	0	0.00	40.50	10	20,823	0.05%
2019/05/29	17	40.32	3	40.35	40.30	14	21,156	0.07%
2019/05/28	106	40.69	0.1	40.70	40.35	105.9	21,292	0.50%	大買/鉅額交易
2019/05/27	6	40.73	0	0.00	40.75	6	20,084	0.03%
2019/05/24	12.1	40.81	70	40.70	40.60	-57.9	20,117	-0.29%
2019/05/23	9	40.86	0	0.00	41.00	9	20,017	0.04%
2019/05/22	6	41.10	1	41.15	41.15	5	20,047	0.02%
2019/05/21	5	41.37	39.3	41.14	41.50	-34.3	20,045	-0.17%
2019/05/20	5	40.23	6	40.29	40.20	-1	19,732	-0.01%
2019/05/17	121.4	40.08	10	39.99	40.00	111.4	19,779	0.56%	大買/鉅額交易
2019/05/16	56	40.23	3	40.42	40.00	53	19,523	0.27%
2019/05/15	23	41.11	52	41.06	40.95	-29	19,277	-0.15%
2019/05/14	100	40.52	23	40.28	40.45	77	19,168	0.40%
2019/05/13	45.4	42.18	1	42.05	41.95	44.4	18,279	0.24%
2019/05/10	4	43.28	0	0.00	43.20	4	17,969	0.02%
2019/05/09	22	43.59	115	43.55	43.50	-93	18,064	-0.51%	大賣/
2019/05/08	108.2	44.05	0.4	44.30	44.05	107.8	17,820	0.61%	大買/鉅額交易
2019/05/07	13	44.40	2	44.43	44.35	11	17,976	0.06%
2019/05/06	21	44.43	13	44.49	44.50	8	18,096	0.04%
2019/05/03	20	45.43	13	45.38	45.45	7	17,979	0.04%
2019/05/02	41.5	45.39	88	45.57	45.65	-46.5	17,838	-0.26%
2019/04/30	2	44.65	0	44.75	44.70	2	17,602	0.01%
2019/04/29	1	44.45	0	0.00	44.60	1	17,665	0.01%
2019/04/26	1.4	44.39	3	44.48	44.50	-1.6	17,852	-0.01%
2019/04/25	2	44.45	0	0.00	44.35	2	18,088	0.01%
2019/04/24	1	44.35	7	44.34	44.30	-6	18,414	-0.03%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/22	26	44.43	24.1	44.45	44.35	1.9	19,135	0.01%
2019/04/19	0	0.00	20.1	44.42	44.35	-20.1	19,298	-0.10%
2019/04/18	2	44.03	0.1	44.20	44.20	1.9	19,368	0.01%
2019/04/17	4	44.11	2	44.15	44.10	2	19,526	0.01%
2019/04/16	15	44.06	0.2	44.20	44.10	14.8	19,348	0.08%
2019/04/15	52	44.25	10	44.20	44.15	42	19,302	0.22%
2019/04/12	1	44.15	0.2	44.30	44.10	0.8	19,307	0.00%
2019/04/11	9	44.39	5	44.35	44.15	4	19,349	0.02%
2019/04/10	9.1	44.27	3	44.38	44.20	6.1	19,157	0.03%
2019/04/09	29	44.24	0	0.00	44.30	29	18,921	0.15%
2019/04/08	21	44.42	2	44.40	44.30	19	18,599	0.10%
2019/04/03	5	44.80	5	44.85	44.80	0	18,081	0.00%
2019/04/02	0	0.00	6.2	44.86	44.80	-6.2	18,020	-0.03%
2019/04/01	21	44.87	46	44.78	44.50	-25	18,047	-0.14%
2019/03/29	40	44.50	3.6	44.63	44.95	36.4	17,832	0.20%
2019/03/28	70.3	44.08	16.7	44.05	44.00	53.6	17,709	0.30%
2019/03/27	52.4	44.58	7.6	44.59	44.50	44.7	17,366	0.26%
2019/03/26	5	45.33	3	45.35	45.25	2	17,108	0.01%
2019/03/25	11	45.35	6	45.35	45.40	5	17,067	0.03%
2019/03/22	5	46.16	6	46.24	46.20	-1	16,893	-0.01%
2019/03/21	14	46.64	0	0.00	46.75	14	16,784	0.08%
2019/03/20	2	46.88	5.3	46.90	46.95	-3.3	16,780	-0.02%
2019/03/19	4	46.69	74	46.48	46.65	-70	16,896	-0.41%
2019/03/18	10	45.70	28	45.57	45.80	-18	16,574	-0.11%
2019/03/15	1	45.10	22	45.43	45.45	-21	16,518	-0.13%
2019/03/14	13	45.21	0	0.00	45.10	13	16,273	0.08%
2019/03/13	1	45.05	6.7	45.11	45.15	-5.7	16,385	-0.03%
2019/03/12	12	45.04	2	45.03	45.00	10	16,479	0.06%
2019/03/11	3	44.50	0	0.00	44.40	3	16,510	0.02%
2019/03/08	6	44.48	2	44.55	44.45	4	16,503	0.02%
2019/03/07	18	44.64	0	0.00	44.65	18	16,730	0.11%
2019/03/06	17.2	44.94	5	44.97	44.95	12.2	16,792	0.07%
2019/03/05	19	44.65	10	44.90	44.60	9	17,051	0.05%
2019/03/04	28	44.42	2	44.95	44.90	26	17,057	0.15%
2019/02/27	8	45.19	1	45.05	45.30	7	16,897	0.04%
2019/02/26	63	45.55	3	45.53	45.50	60	16,689	0.36%
2019/02/25	4	45.50	151	45.53	45.55	-147	16,530	-0.89%	大賣/鉅額交易
2019/02/22	7	45.21	12	45.38	45.40	-5	16,537	-0.03%
2019/02/21	4	45.11	3	45.20	45.40	1	16,449	0.01%
2019/02/20	64.1	44.97	16	45.04	45.15	48.1	16,347	0.29%
2019/02/19	7	44.55	5	44.56	44.60	2	16,200	0.01%
2019/02/18	2	44.40	0	0.00	44.40	2	16,200	0.01%
2019/02/15	4	44.48	12	44.53	44.20	-8	15,981	-0.05%
2019/02/14	12.1	44.57	4	44.64	44.55	8.1	15,903	0.05%
2019/02/13	110.4	44.00	54	44.06	44.30	56.4	15,657	0.36%	大買/
2019/02/12	4	43.84	2	44.08	43.90	2	15,578	0.01%
2019/02/11	70	43.56	11	43.79	43.55	59	15,524	0.38%
2019/01/30	16.2	43.72	7	43.65	43.60	9.2	15,374	0.06%
2019/01/29	17	43.68	0	0.00	43.90	17	15,060	0.11%
2019/01/28	93	43.51	0	0.00	43.80	93	14,887	0.62%
2019/01/25	33	43.56	11	43.60	43.50	22	14,644	0.15%
2019/01/24	53.2	43.57	0	0.00	43.55	53.2	14,477	0.37%
2019/01/23	21	43.82	0	0.00	43.75	21	14,456	0.15%
2019/01/22	14.3	44.05	1	44.10	44.20	13.3	14,399	0.09%
2019/01/21	28.3	43.91	1	43.75	43.80	27.3	14,376	0.19%
2019/01/18	42.1	43.49	11	43.62	43.50	31.1	14,615	0.21%
2019/01/17	51	43.77	0	0.00	43.80	51	14,497	0.35%
2019/01/16	55.1	43.50	14	43.51	43.60	41.1	14,322	0.29%
2019/01/15	44	44.05	0	0.00	43.75	44	14,030	0.31%
2019/01/14	66	44.61	0	0.00	44.40	66	13,493	0.49%
2019/01/11	4	45.74	0	0.00	45.55	4	13,412	0.03%
2019/01/10	10	45.88	0	0.00	45.85	10	13,374	0.08%
2019/01/09	0	0.00	1	46.00	45.95	-1	13,385	-0.01%
2019/01/08	7	45.19	0	0.00	45.15	7	13,203	0.05%
2019/01/07	0	0.00	1	45.30	45.20	-1	13,425	-0.01%
2019/01/04	6	44.56	4	44.45	44.55	2	13,467	0.01%
2019/01/03	5.4	45.41	0	0.00	45.15	5.4	13,852	0.04%
2019/01/02	8	46.20	0	0.00	45.90	8	13,837	0.06%
2018/12/28	1	46.55	2	46.78	47.00	-1	13,810	-0.01%
2018/12/27	1.9	46.65	3	46.50	46.70	-1.1	14,054	-0.01%
2018/12/26	4	46.09	8	46.05	46.00	-4	14,215	-0.03%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	3	46.30	5	46.35	46.50	-2	14,365	-0.01%
2018/12/21	3.4	46.91	3	46.92	46.95	0.4	14,474	0.00%
2018/12/20	13.1	47.12	2	47.03	47.00	11.1	14,426	0.08%
2018/12/19	4	46.96	6	46.98	47.25	-2	14,318	-0.01%
2018/12/18	0.1	47.40	6	47.20	47.20	-5.9	14,270	-0.04%
2018/12/17	1.1	47.62	1.1	47.80	47.70	0	14,372	0.00%
2018/12/14	15.1	47.67	0	0.00	47.55	15.1	14,530	0.10%
2018/12/13	0	0.00	1	47.90	48.25	-1	14,376	-0.01%
2018/12/12	17.6	47.35	1	47.50	47.50	16.6	14,310	0.12%
2018/12/11	13	47.54	0	0.00	47.60	13	13,953	0.09%
2018/12/10	9	47.59	1	47.60	47.60	8	13,959	0.06%
2018/12/07	1	48.15	0	0.00	48.15	1	13,964	0.01%
2018/12/06	17	48.10	1	48.15	48.25	16	14,017	0.11%
2018/12/05	9	48.32	0	0.00	48.40	9	14,099	0.06%
2018/12/04	32	48.60	63	48.70	48.95	-31	14,067	-0.22%
2018/12/03	5	49.10	0.5	49.20	49.10	4.5	13,952	0.03%
2018/11/30	6	48.55	0	0.00	48.55	6	13,946	0.04%
2018/11/29	45	48.63	0	0.00	48.55	45	13,686	0.33%
2018/11/28	7	48.84	1	48.80	48.80	6	13,485	0.04%
2018/11/27	8	49.15	2	49.05	49.05	6	13,178	0.05%
2018/11/26	3	49.70	0	0.00	49.55	3	13,145	0.02%
2018/11/23	1.3	49.91	0	0.00	49.95	1.3	12,886	0.01%
2018/11/21	2	50.10	0	0.00	50.20	2	12,886	0.02%
2018/11/20	0	0.00	2	50.60	50.20	-2	12,820	-0.02%
2018/11/19	0	0.00	1	50.80	51.00	-1	12,871	-0.01%
2018/11/16	1	50.60	1	50.60	50.70	0	12,855	0.00%
2018/11/15	3	50.50	0	0.00	50.80	3	12,870	0.02%
2018/11/14	0	0.00	3.8	50.40	50.40	-3.8	12,904	-0.03%
2018/11/13	2	49.93	5	50.20	50.20	-3	13,066	-0.02%
2018/11/12	1	50.70	0	0.00	50.80	1	13,061	0.01%
2018/11/09	30	50.20	32	50.81	51.00	-2	13,173	-0.02%
2018/11/08	1	50.80	43.2	50.77	50.90	-42.2	13,006	-0.32%
2018/11/07	0	0.00	1	50.10	50.10	-1	12,859	-0.01%
2018/11/06	1	49.30	2	49.55	49.40	-1	12,829	-0.01%
2018/11/05	0	0.00	50	49.10	49.60	-50	12,791	-0.39%
2018/11/02	3	48.78	1	48.85	49.50	2	12,818	0.02%
2018/11/01	51	48.51	0	0.00	48.75	51	12,752	0.40%
2018/10/31	3	48.57	2	49.00	49.00	1	12,645	0.01%
2018/10/30	0	0.00	1.2	48.23	48.35	-1.2	12,477	-0.01%
2018/10/29	4	47.29	2	47.23	47.50	2	12,456	0.02%
2018/10/26	16.1	47.61	1	47.40	47.40	15.1	12,309	0.12%
2018/10/25	4	48.60	2	48.75	48.70	2	11,924	0.02%
2018/10/24	6	49.08	36.1	49.19	49.75	-30.1	11,850	-0.25%
2018/10/23	39	49.64	1	49.30	49.30	38	11,784	0.32%
2018/10/22	1	49.75	1	50.30	50.30	0	11,644	0.00%
2018/10/19	12	49.60	2	50.05	50.30	10	11,770	0.08%
2018/10/17	0.2	50.00	0	0.00	50.00	0.2	11,627	0.00%
2018/10/16	3	49.98	0	0.00	50.40	3	11,549	0.03%
2018/10/15	7	49.90	0	0.00	50.00	7	11,464	0.06%
2018/10/12	10	49.85	2	50.35	50.60	8	11,252	0.07%
2018/10/11	19	50.46	1	50.10	50.10	18	11,086	0.16%
2018/10/09	0	0.00	8	52.61	52.40	-8	10,544	-0.08%
2018/10/08	5	51.60	6	51.65	51.90	-1	10,391	-0.01%
2018/10/05	3	51.17	0	0.00	51.20	3	10,408	0.03%
2018/10/04	3	51.63	0	0.00	51.70	3	10,304	0.03%
2018/10/03	1	52.20	1	52.20	52.20	0	10,291	0.00%
2018/10/01	0	0.00	1.3	52.88	52.90	-1.3	10,328	-0.01%
2018/09/28	0	0.00	2	52.85	52.50	-2	10,506	-0.02%
2018/09/27	1	52.60	2	52.90	52.80	-1	10,592	-0.01%
2018/09/25	0	0.00	4	53.00	52.80	-4	10,913	-0.04%
2018/09/21	0	0.00	11	52.60	52.90	-11	10,960	-0.10%
2018/09/20	1	51.70	2	52.30	52.20	-1	10,889	-0.01%
2018/09/19	0	0.00	21	51.21	51.40	-21	10,842	-0.19%
2018/09/18	1.3	50.90	0	0.00	50.90	1.3	11,020	0.01%
2018/09/17	7	50.99	5	51.10	51.20	2	11,188	0.02%
2018/09/13	12	50.59	1	50.80	50.50	11	11,666	0.09%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	25	50.44	2	50.40	50.50	23	12,101	0.19%
2018/09/10	3	50.80	20	50.70	50.90	-17	12,298	-0.14%
2018/09/07	6	51.12	1	51.20	51.20	5	12,596	0.04%
2018/09/05	6	51.82	1	51.80	51.80	5	12,909	0.04%
2018/09/03	2	52.00	0	0.00	52.00	2	13,115	0.02%
2018/08/31	1	52.00	2.1	52.30	52.60	-1.1	13,234	-0.01%
2018/08/30	0.1	52.20	0	0.00	52.20	0.1	13,321	0.00%
2018/08/29	0.1	52.40	0	0.00	52.60	0.1	13,436	0.00%
2018/08/28	0	0.00	1	52.80	52.70	-1	13,479	-0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	1	52.10	1	52.30	52.50	0	13,990	0.00%
2018/08/22	12	51.78	0	0.00	52.10	12	14,303	0.08%
2018/08/21	3	51.50	0	0.00	51.90	3	14,272	0.02%
2018/08/20	5	51.66	0	0.00	51.30	5	14,242	0.04%
2018/08/17	3	51.77	0	0.00	51.80	3	14,160	0.02%
2018/08/16	2	51.30	0	0.00	51.50	2	14,206	0.01%
2018/08/15	0	0.00	1	52.00	51.90	-1	14,205	-0.01%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	12	52.42	2	52.00	52.00	10	14,288	0.07%
2018/08/09	20	53.00	0	0.00	52.70	20	14,473	0.14%
2018/08/02	1	52.00	0	0.00	52.00	1	15,476	0.01%
2018/08/01	21	52.50	1	52.50	52.50	20	15,569	0.13%
2018/07/31	3	52.37	0	0.00	52.70	3	15,740	0.02%
2018/07/27	0	0.00	1	52.20	52.40	-1	15,788	-0.01%
2018/07/26	1	51.90	0	0.00	52.10	1	15,861	0.01%
2018/07/19	1	52.40	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	2.3	52.69	52.70	-2.3	16,494	-0.01%
2018/07/17	7	52.30	0	0.00	52.20	7	16,502	0.04%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	0	0.00	1	52.00	52.20	-1	16,748	-0.01%
2018/07/11	5	50.96	0	0.00	51.20	5	16,811	0.03%
2018/07/10	2	51.60	0	0.00	51.80	2	16,672	0.01%
2018/07/09	0	0.00	0.6	51.70	51.70	-0.6	16,654	0.00%
2018/07/06	2.3	51.04	11	50.82	51.00	-8.7	16,592	-0.05%
2018/07/05	4	51.00	0	0.00	51.40	4	16,507	0.02%
2018/07/04	0	0.00	82	51.50	51.90	-82	16,616	-0.49%
2018/07/03	6.3	52.31	1	52.20	52.10	5.3	16,535	0.03%
2018/07/02	5	53.40	0	0.00	53.20	5	16,295	0.03%
2018/06/29	0	0.00	5	53.84	53.80	-5	16,159	-0.03%
2018/06/28	1	52.90	1	53.20	53.00	0	15,945	0.00%
2018/06/27	2	52.85	0	0.00	52.80	2	15,878	0.01%
2018/06/26	3	53.30	1	53.40	53.00	2	15,760	0.01%
2018/06/25	14.1	55.71	19.9	55.87	55.60	-5.8	15,534	-0.04%
2018/06/22	0	0.00	35	55.90	56.00	-35	15,240	-0.23%
2018/06/21	6.2	55.91	2.1	56.09	55.90	4.1	15,020	0.03%
2018/06/20	0	0.00	3	55.53	55.50	-3	14,998	-0.02%
2018/06/19	1	55.00	0	0.00	55.00	1	14,863	0.01%
2018/06/13	0	0.00	13.1	55.32	55.50	-13.1	13,920	-0.09%
2018/06/12	18	55.30	0	0.00	55.10	18	14,001	0.13%
2018/06/11	0	0.00	10	55.31	55.40	-10	13,851	-0.07%
2018/06/08	2	54.80	87.3	55.06	55.00	-85.3	13,857	-0.62%
2018/06/07	0	0.00	2	55.20	55.00	-2	13,947	-0.01%
2018/06/05	0	0.00	0.2	54.00	54.30	-0.2	14,065	0.00%
2018/06/04	40	53.80	0	0.00	54.00	40	14,053	0.28%
2018/06/01	6	53.20	11.2	53.32	53.50	-5.2	14,024	-0.04%
2018/05/31	30	53.40	2	53.60	53.60	28	13,998	0.20%
2018/05/30	27.3	53.31	0	0.00	52.90	27.3	13,666	0.20%
2018/05/29	11	53.83	61.1	54.15	54.10	-50.1	13,502	-0.37%
2018/05/28	41	53.88	1.1	53.99	54.10	39.9	13,620	0.29%
2018/05/25	10	53.90	0	0.00	53.90	10	13,719	0.07%
2018/05/24	30	54.20	30	54.40	54.20	0	13,715	0.00%
2018/05/23	30	54.03	1	55.00	54.00	29	13,761	0.21%
2018/05/21	0	0.00	30	55.00	55.00	-30	14,054	-0.21%
2018/05/18	10	54.50	0	0.00	54.40	10	14,155	0.07%
2018/05/17	0	0.00	81	54.90	54.90	-81	14,267	-0.57%
2018/05/16	2.4	54.93	4.5	54.73	54.90	-2.1	14,261	-0.01%
2018/05/15	10	55.00	0	0.00	54.00	10	14,402	0.07%
2018/05/14	1	54.80	5.3	54.96	55.00	-4.3	14,737	-0.03%
2018/05/11	3	54.43	38	54.18	54.60	-35	14,736	-0.24%
2018/05/10	0	0.00	0.2	53.30	53.30	-0.2	14,429	0.00%
2018/05/09	0	0.00	8	53.69	53.60	-8	14,315	-0.06%
2018/05/08	50	53.00	12	53.30	53.50	38	14,373	0.26%
2018/05/07	10	53.00	0	0.00	53.00	10	14,283	0.07%
2018/05/03	11	52.95	0	0.00	52.90	11	14,504	0.08%
2018/05/02	0	0.00	1	53.30	53.50	-1	14,600	-0.01%
2018/04/30	10	53.80	1	53.90	53.50	9	14,691	0.06%
2018/04/27	1	53.20	62	53.40	53.50	-61	14,774	-0.41%
2018/04/26	1	52.10	0	0.00	52.80	1	14,749	0.01%
2018/04/25	4	52.03	1	51.90	52.20	3	14,567	0.02%
2018/04/24	0	0.00	2	52.60	52.50	-2	14,412	-0.01%
2018/04/23	2	52.30	2	52.70	52.50	0	14,523	0.00%
2018/04/20	8	52.50	4.3	52.50	52.50	3.7	14,625	0.03%
2018/04/19	72	52.41	1	52.00	52.90	71	14,867	0.48%
2018/04/18	5	52.16	0	0.00	52.00	5	14,751	0.03%
2018/04/17	7	51.79	0	0.00	51.60	7	14,773	0.05%
2018/04/13	0	0.00	1.9	52.85	52.80	-1.9	15,106	-0.01%
2018/04/12	1	53.20	0.2	53.10	53.30	0.8	15,314	0.01%
2018/04/11	4	53.20	0	0.00	53.30	4	15,513	0.03%
2018/04/10	6	52.97	0	0.00	53.00	6	15,594	0.04%
2018/04/03	1.1	51.91	0	0.00	52.00	1.1	15,783	0.01%
2018/03/31	1	52.50	3	52.30	52.50	-2	15,982	-0.01%
2018/03/30	0.1	52.00	0	0.00	51.90	0.1	16,053	0.00%
2018/03/29	1.4	51.97	0	0.00	51.80	1.4	16,036	0.01%
2018/03/27	1	53.20	3	53.20	53.30	-2	16,044	-0.01%
2018/03/23	17.1	52.46	0	0.00	52.20	17.1	16,204	0.11%
2018/03/22	10	53.37	0	0.00	53.40	10	16,228	0.06%
2018/03/21	50	53.50	0	0.00	53.40	50	16,072	0.31%
2018/03/20	10	53.20	4	53.40	53.20	6	16,284	0.04%
2018/03/19	0	0.00	3	53.70	53.60	-3	16,471	-0.02%
2018/03/16	2	53.40	0	0.00	53.40	2	16,593	0.01%
2018/03/14	0	0.00	10	54.00	53.90	-10	16,604	-0.06%
2018/03/13	0	0.00	4	54.10	53.90	-4	16,660	-0.02%
2018/03/12	0	0.00	71.5	54.32	54.50	-71.5	16,673	-0.43%
2018/03/09	24	52.29	0	0.00	52.00	24	16,714	0.14%
2018/03/07	10	52.80	0	0.00	52.50	10	17,930	0.06%
2018/03/05	11	53.00	0	0.00	52.60	11	19,210	0.06%
2018/03/02	15	53.19	5	53.70	53.30	10	19,274	0.05%
2018/03/01	8	53.90	0	0.00	53.90	8	19,367	0.04%
2018/02/27	5	54.60	2	54.60	54.50	3	19,397	0.02%
2018/02/26	5.2	54.58	6	54.70	54.30	-0.8	19,415	0.00%
2018/02/23	20	54.60	0	0.00	54.70	20	19,762	0.10%
2018/02/21	0	0.00	19	54.15	54.00	-19	21,958	-0.09%
2018/02/12	1	53.50	2	53.60	53.00	-1	22,058	0.00%
2018/02/09	12	52.57	9	52.80	52.80	3	21,999	0.01%
2018/02/08	1	53.40	1	53.20	53.30	0	21,798	0.00%
2018/02/07	1	52.70	11	52.80	52.70	-10	21,929	-0.05%
2018/02/06	9	51.28	9.4	50.88	50.80	-0.4	21,788	0.00%
2018/02/05	0	0.00	8	54.00	54.10	-8	21,376	-0.04%
2018/02/02	11	54.53	1	54.70	54.70	10	21,222	0.05%
2018/02/01	0	0.00	10	55.00	54.80	-10	21,287	-0.05%
2018/01/31	0	0.00	1	54.50	54.60	-1	21,223	0.00%
2018/01/30	3	54.53	2	54.50	54.40	1	21,082	0.00%
2018/01/29	0	0.00	6	55.10	55.20	-6	21,006	-0.03%
2018/01/26	4	54.63	2	54.80	54.70	2	20,866	0.01%
2018/01/25	2	55.70	3	56.10	55.60	-1	20,658	0.00%
2018/01/24	5	55.40	2	55.70	55.70	3	20,570	0.01%
2018/01/23	0	0.00	5	56.00	56.00	-5	20,526	-0.02%
2018/01/22	0	0.00	1	55.80	55.60	-1	20,628	0.00%
2018/01/19	5	55.70	2	56.00	56.00	3	20,908	0.01%
2018/01/17	2	56.15	0	0.00	56.30	2	20,787	0.01%
2018/01/16	11	56.41	4	56.53	56.60	7	20,659	0.03%
2018/01/15	1.6	56.39	3.5	56.46	56.50	-1.9	20,518	-0.01%
2018/01/12	2	55.40	7	55.81	55.60	-5	20,278	-0.02%
2018/01/11	0	0.00	6	55.28	55.40	-6	20,202	-0.03%
2018/01/10	2	55.90	2	55.60	55.60	0	20,285	0.00%
2018/01/09	0	0.00	12	55.57	55.80	-12	20,010	-0.06%
2018/01/08	10	55.28	10	55.60	55.70	0	20,036	0.00%
2018/01/05	1	55.50	6	55.42	55.70	-5	19,793	-0.03%
2018/01/04	5	55.30	4	55.10	55.40	1	19,585	0.01%
2018/01/03	3	55.07	21	55.15	55.20	-18	19,635	-0.09%
2018/01/02	0	0.00	3	54.10	54.20	-3	19,235	-0.02%