國泰金 (2882)-元大-大灣券商分點個股進出

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
50.80
漲跌
▲1.90
漲幅
+3.89%
成交量
54,623張
產業
上市金融類股
2542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－元大-大灣券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	6.8	50.09	151.8	50.12	50.80	-145	23,098	-0.63%	大賣/鉅額交易
2024/04/26	0.5	48.87	4	49.10	48.90	-3.5	22,340	-0.02%
2024/04/25	3	48.68	2	48.60	48.55	1	22,428	0.00%
2024/04/24	0	49.05	2.1	49.30	49.25	-2.1	22,385	-0.01%
2024/04/23	1.2	48.65	4	48.83	48.75	-2.8	22,603	-0.01%
2024/04/22	1	48.30	0.1	48.30	48.40	1	22,828	0.00%
2024/04/19	5.6	47.71	11	47.76	47.45	-5.5	22,753	-0.02%
2024/04/18	0.3	48.17	12	48.18	48.45	-11.7	22,431	-0.05%
2024/04/17	6	47.91	0	47.98	47.90	6	22,340	0.03%
2024/04/16	12.4	48.30	13	48.22	47.85	-0.6	22,176	0.00%
2024/04/15	6.2	48.46	0.2	49.00	48.95	6	21,808	0.03%
2024/04/12	4.6	49.24	0	0.00	49.05	4.6	21,657	0.02%
2024/04/11	9.5	49.81	123	50.19	49.70	-113.5	21,353	-0.53%	大賣/鉅額交易
2024/04/10	12.3	49.12	1.2	49.41	48.75	11.1	20,845	0.05%
2024/04/09	0.2	49.22	6.3	49.37	49.45	-6.1	20,642	-0.03%
2024/04/08	2	47.80	11.1	48.39	48.35	-9.1	20,144	-0.05%
2024/04/03	15.1	48.32	2	48.15	48.05	13.1	20,142	0.07%
2024/04/02	1	48.85	2	48.75	48.95	-1	20,059	0.00%
2024/04/01	5	48.72	10.2	49.01	48.95	-5.2	20,092	-0.03%
2024/03/29	3	48.55	7.1	48.46	48.65	-4.1	19,929	-0.02%
2024/03/28	12.1	48.16	0	0.00	48.25	12.1	19,806	0.06%
2024/03/27	0	48.18	0	0.00	48.20	0	19,792	0.00%
2024/03/26	10	48.00	9	48.23	48.35	1	19,800	0.01%
2024/03/25	5	48.04	8	48.22	48.10	-3	19,822	-0.02%
2024/03/22	5.1	48.51	6	49.03	48.55	-0.9	19,755	0.00%
2024/03/21	0	48.25	15	48.46	48.55	-15	19,329	-0.08%
2024/03/20	1	47.85	14	47.73	47.50	-13	19,083	-0.07%
2024/03/19	1	47.20	8	47.52	47.75	-7	19,384	-0.04%
2024/03/18	15	47.72	3.1	47.53	47.55	11.9	19,301	0.06%
2024/03/15	18.3	47.66	2.1	47.68	47.65	16.2	19,158	0.08%
2024/03/14	1.2	48.25	27.5	48.00	48.30	-26.3	18,269	-0.14%
2024/03/13	1.7	46.50	8.3	46.68	46.80	-6.6	17,370	-0.04%
2024/03/12	0	0.00	10	46.27	46.50	-10	17,141	-0.06%
2024/03/11	9.2	46.14	13.5	46.12	46.05	-4.3	16,726	-0.03%
2024/03/08	0	0.00	49	45.18	45.30	-49	16,215	-0.30%
2024/03/07	2.1	44.65	1	44.95	44.85	1.1	15,741	0.01%
2024/03/06	52.1	44.65	25	44.55	44.55	27.1	15,652	0.17%
2024/03/05	1.5	44.80	0	0.00	44.65	1.5	15,917	0.01%
2024/03/04	20	44.74	0.2	44.80	44.65	19.8	15,905	0.12%
2024/03/01	3	44.77	0	0.00	44.65	3	15,930	0.02%
2024/02/29	0	0.00	30	44.82	45.05	-30	15,994	-0.19%
2024/02/27	0	0.00	1	44.70	44.30	-1	15,657	-0.01%
2024/02/26	0.3	44.30	0	0.00	44.30	0.3	15,576	0.00%
2024/02/23	38.1	44.61	1	44.60	44.45	37.1	15,466	0.24%
2024/02/22	1.3	44.76	3	44.80	44.90	-1.7	15,679	-0.01%
2024/02/21	4.2	44.85	0	0.00	44.75	4.2	15,691	0.03%
2024/02/20	3.5	44.91	3	44.85	45.10	0.5	15,713	0.00%
2024/02/19	3.3	44.85	8.9	44.96	45.00	-5.6	15,792	-0.04%
2024/02/16	1	44.30	7.2	44.42	44.55	-6.2	15,816	-0.04%
2024/02/15	12.1	44.09	2	44.10	44.05	10.1	15,933	0.06%
2024/02/05	3	43.87	0	0.00	43.90	3	15,847	0.02%
2024/02/02	3.3	44.14	2	44.10	44.10	1.3	15,646	0.01%
2024/02/01	0	0.00	3	44.40	44.45	-3	15,568	-0.02%
2024/01/31	1.1	43.95	0.5	44.15	44.15	0.6	15,471	0.00%
2024/01/30	4.6	44.04	4	44.18	43.90	0.6	15,388	0.00%
2024/01/29	5	44.32	2	44.40	44.40	3	15,324	0.02%
2024/01/26	4.3	44.47	21	44.49	44.50	-16.7	15,340	-0.11%
2024/01/25	2	44.28	12	44.21	44.35	-10	15,366	-0.07%
2024/01/24	0.1	44.30	0	0.00	44.20	0.1	15,325	0.00%
2024/01/23	0	44.20	2.6	43.95	44.20	-2.6	15,272	-0.02%
2024/01/22	2	43.95	1	43.90	43.85	1	15,315	0.01%
2024/01/19	6	43.50	1	43.80	43.80	5	15,261	0.03%
2024/01/18	5.1	43.27	6	43.22	43.30	-0.9	15,132	-0.01%
2024/01/17	38.3	43.43	0	0.00	43.30	38.3	14,958	0.26%
2024/01/16	11.1	43.96	4.4	43.93	44.00	6.7	14,499	0.05%
2024/01/15	13	44.47	0	0.00	44.45	13	14,262	0.09%
2024/01/12	20.1	44.50	10	44.55	44.50	10.1	14,417	0.07%
2024/01/11	17.2	44.60	2.4	44.67	44.60	14.8	14,442	0.10%
2024/01/10	4.1	44.70	0	0.00	44.70	4.1	14,537	0.03%
2024/01/09	3	44.88	0	0.00	44.75	3	14,551	0.02%
2024/01/08	2	45.35	6	45.27	45.10	-4	14,471	-0.03%
2024/01/05	10	44.80	3	44.87	44.85	7	14,492	0.05%
2024/01/04	5.1	44.85	0	0.00	44.70	5.1	14,633	0.03%
2024/01/03	10.2	44.89	0	45.00	44.95	10.1	14,958	0.07%
2024/01/02	0.8	45.50	0	0.00	45.50	0.8	14,818	0.01%
2023/12/29	0.1	45.65	10	45.68	45.75	-9.9	14,897	-0.07%
2023/12/28	0	45.45	12	45.55	45.80	-12	15,058	-0.08%
2023/12/27	0	45.40	11	45.39	45.45	-11	15,076	-0.07%
2023/12/26	2.1	45.00	7	45.11	45.20	-5	15,031	-0.03%
2023/12/25	1	44.80	0	0.00	44.85	1	15,071	0.01%
2023/12/22	1.1	44.71	0	0.00	44.65	1.1	15,129	0.01%
2023/12/21	10	44.68	6	44.65	44.70	4	15,143	0.03%
2023/12/20	8	44.84	0	0.00	44.85	8	15,167	0.05%
2023/12/19	7.2	44.92	1	44.90	44.90	6.2	15,132	0.04%
2023/12/18	8.1	45.42	0	0.00	45.50	8.1	15,242	0.05%
2023/12/15	8.1	45.72	16	45.96	45.85	-7.9	15,385	-0.05%
2023/12/14	12	45.71	9	45.76	45.90	3	15,090	0.02%
2023/12/13	10.2	44.70	2	44.70	44.70	8.2	14,626	0.06%
2023/12/12	52.4	44.70	2.2	44.80	44.75	50.3	14,668	0.34%
2023/12/11	7.1	44.88	0	0.00	44.85	7.1	14,610	0.05%
2023/12/08	9.5	44.92	0.5	44.95	44.85	9	14,513	0.06%
2023/12/07	11.2	44.93	1.3	45.15	45.00	9.8	14,380	0.07%
2023/12/06	13	45.47	0	0.00	45.45	13	14,160	0.09%
2023/12/05	13	45.49	1	45.45	45.55	12	14,051	0.09%
2023/12/04	14	46.15	4	46.16	46.25	10	13,799	0.07%
2023/12/01	1	46.20	1	46.15	46.05	0	13,838	0.00%
2023/11/30	2.3	45.88	1	46.50	46.50	1.3	13,738	0.01%
2023/11/29	3	45.97	2	45.95	45.75	1	13,300	0.01%
2023/11/27	0.1	45.80	0	0.00	45.75	0.1	13,497	0.00%
2023/11/24	0	46.15	0	0.00	46.30	0	13,412	0.00%
2023/11/22	0	0.00	2	46.10	46.30	-2	13,527	-0.01%
2023/11/21	0	0.00	2	46.30	46.15	-2	13,506	-0.01%
2023/11/17	0	0.00	4	45.73	45.80	-4	13,436	-0.03%
2023/11/16	2	45.55	15.2	45.57	45.65	-13.2	13,339	-0.10%
2023/11/15	5	45.56	5	45.60	45.75	0	13,178	0.00%
2023/11/14	6	45.43	1.2	45.57	45.45	4.8	12,979	0.04%
2023/11/13	2	45.35	7	45.31	45.25	-5	12,936	-0.04%
2023/11/10	1	44.80	0	0.00	44.95	1	12,999	0.01%
2023/11/08	1	45.20	1	45.10	45.05	0	13,393	0.00%
2023/11/07	2	45.05	0	0.00	45.20	2	13,574	0.01%
2023/11/06	1	45.40	0.1	45.40	45.35	0.9	13,650	0.01%
2023/11/03	0	0.00	0	45.00	45.35	0	13,730	0.00%
2023/11/02	0	0.00	1.3	44.84	44.85	-1.3	13,962	-0.01%
2023/11/01	0	44.15	0	0.00	44.30	0	13,947	0.00%
2023/10/31	1	43.95	1.5	44.07	43.90	-0.5	14,171	0.00%
2023/10/30	2	43.95	10	43.81	43.95	-8	14,634	-0.05%
2023/10/27	0	44.15	0	0.00	44.20	0	15,080	0.00%
2023/10/26	10	43.91	3	43.95	43.85	7	15,462	0.05%
2023/10/25	3	44.17	1	44.20	44.15	2	15,491	0.01%
2023/10/24	13	44.11	0	0.00	44.15	13	15,975	0.08%
2023/10/23	5	44.30	0	0.00	44.10	5	16,353	0.03%
2023/10/20	4.1	44.21	3	44.63	44.70	1.1	16,283	0.01%
2023/10/19	1.1	45.10	0	0.00	45.10	1.1	16,017	0.01%
2023/10/18	4	45.35	8	45.30	45.60	-4	15,992	-0.03%
2023/10/17	0	45.35	0	0.00	45.25	0	15,862	0.00%
2023/10/16	0.1	45.35	1	45.05	45.50	-0.9	16,036	-0.01%
2023/10/13	3.5	45.56	12	45.57	45.30	-8.5	16,348	-0.05%
2023/10/12	1.2	45.99	6	45.96	46.15	-4.8	16,565	-0.03%
2023/10/11	0	0.00	46	45.54	45.95	-46	16,466	-0.28%
2023/10/06	0	0.00	21	44.50	44.55	-21	16,194	-0.13%
2023/10/05	20.5	44.05	1.7	44.04	44.05	18.8	16,381	0.11%
2023/10/04	13.5	43.71	15.6	43.81	43.55	-2.1	16,486	-0.01%
2023/10/03	15.3	44.09	0	0.00	44.00	15.3	16,314	0.09%
2023/10/02	4	44.56	0.4	44.75	44.50	3.6	16,316	0.02%
2023/09/28	4	44.71	0	0.00	44.55	4	16,601	0.02%
2023/09/27	1.1	44.45	0	0.00	44.60	1.1	16,568	0.01%
2023/09/26	5.8	44.49	0	0.00	44.45	5.8	16,547	0.04%
2023/09/25	23	44.70	0.5	44.80	44.85	22.5	16,456	0.14%
2023/09/22	1	44.80	0	0.00	44.70	1	16,512	0.01%
2023/09/21	72.5	45.12	31	44.85	44.90	41.5	16,526	0.25%
2023/09/20	30	45.80	2	45.98	45.70	28	16,348	0.17%
2023/09/19	8.3	46.35	1	46.55	46.35	7.3	16,310	0.04%
2023/09/18	6.1	46.40	8	46.53	46.40	-2	16,393	-0.01%
2023/09/15	3	46.65	1	46.85	46.65	2	16,421	0.01%
2023/09/14	101	46.77	102	46.75	46.90	-1	16,289	-0.01%	大買/大賣/
2023/09/13	3	46.63	0	0.00	46.75	3	16,345	0.02%
2023/09/12	0	0.00	2	46.60	46.65	-2	16,622	-0.01%
2023/09/11	0	0.00	1	46.35	46.55	-1	16,620	-0.01%
2023/09/08	0.4	46.10	8	45.90	46.30	-7.6	16,744	-0.05%
2023/09/07	2.3	45.53	0	0.00	45.70	2.3	17,001	0.01%
2023/09/06	95	45.94	98	45.81	45.80	-3	17,246	-0.02%
2023/09/05	0	0.00	6	46.40	46.45	-6	17,354	-0.03%
2023/09/04	5.8	46.64	6	46.38	46.65	-0.2	17,791	0.00%
2023/09/01	1	46.45	21	46.55	46.60	-20	18,058	-0.11%
2023/08/31	1	45.65	1	45.80	45.60	0	17,967	0.00%
2023/08/30	0	0.00	0.3	46.00	46.10	-0.3	18,138	0.00%
2023/08/29	0	45.65	21.3	45.70	46.05	-21.2	18,240	-0.12%
2023/08/28	0	0.00	5	45.30	45.40	-5	18,361	-0.03%
2023/08/25	0.1	44.65	1	44.55	44.50	-1	19,481	0.00%
2023/08/24	18.3	44.44	2	44.60	44.65	16.3	19,716	0.08%
2023/08/23	52.4	44.68	31	44.65	44.70	21.4	20,015	0.11%
2023/08/22	6.4	45.05	0	0.00	45.00	6.4	20,119	0.03%
2023/08/21	2	45.25	0	0.00	45.40	2	20,286	0.01%
2023/08/18	6	45.31	5.2	45.26	45.20	0.8	20,446	0.00%
2023/08/17	11.3	44.76	1	45.10	45.30	10.3	20,594	0.05%
2023/08/16	13	44.83	0	0.00	45.10	13	20,645	0.06%
2023/08/15	4	45.44	1.5	45.37	45.40	2.5	21,046	0.01%
2023/08/14	41.2	45.48	0	0.00	45.40	41.2	21,344	0.19%
2023/08/11	110	46.96	123	46.40	46.45	-13	21,395	-0.06%	大買/大賣/
2023/08/10	8.1	46.53	10.1	46.65	46.60	-2	21,437	-0.01%
2023/08/09	22	46.70	0	0.00	46.45	22	21,514	0.10%
2023/08/08	10.2	46.80	35	46.89	47.05	-24.8	21,727	-0.11%
2023/08/07	13	46.53	2	46.55	46.45	11	21,777	0.05%
2023/08/04	32	46.24	0	0.00	46.30	32	21,795	0.15%
2023/08/02	14	46.33	3.1	46.47	46.20	10.9	21,721	0.05%
2023/08/01	57.1	47.09	61	46.59	47.25	-3.9	21,359	-0.02%
2023/07/31	6	46.00	13.1	46.26	45.75	-7.1	20,808	-0.03%
2023/07/28	111.3	45.75	65	45.70	45.75	46.3	20,486	0.23%	大買/
2023/07/27	113.1	45.57	126	45.86	46.00	-13	20,452	-0.06%	大買/大賣/
2023/07/26	2	45.30	73	45.37	45.35	-71	20,136	-0.35%
2023/07/25	0	0.00	5.1	44.55	44.55	-5.1	19,903	-0.03%
2023/07/24	106.2	44.29	103	44.10	44.20	3.2	19,925	0.02%	大買/大賣/
2023/07/21	5	44.40	0	0.00	44.40	5	20,007	0.02%
2023/07/20	0.1	44.55	28	44.80	44.75	-27.9	20,025	-0.14%
2023/07/19	2	44.35	10	44.40	44.50	-8	19,914	-0.04%
2023/07/18	4	45.00	15.3	45.07	45.05	-11.3	19,807	-0.06%
2023/07/17	69.3	44.90	67	44.60	45.00	2.3	19,538	0.01%
2023/07/14	0.9	43.89	68	44.10	44.10	-67.2	19,244	-0.35%
2023/07/13	9.1	43.81	2.1	43.88	43.60	7	19,219	0.04%
2023/07/12	0.5	43.97	21	43.90	44.00	-20.6	19,104	-0.11%
2023/07/11	93	43.63	25.7	43.52	43.60	67.3	19,068	0.35%
2023/07/10	2.5	42.79	6	42.94	42.65	-3.5	19,014	-0.02%
2023/07/07	13.2	42.13	0	0.00	42.25	13.2	18,995	0.07%
2023/07/06	32.5	42.73	0	0.00	42.50	32.5	18,948	0.17%
2023/07/05	3.5	43.35	5.7	43.36	43.20	-2.2	18,679	-0.01%
2023/07/04	15.8	43.19	2.8	43.19	43.05	13	18,804	0.07%
2023/07/03	2	43.20	0	0.00	43.30	2	18,884	0.01%
2023/06/30	3.2	43.34	0.8	43.50	43.15	2.4	19,065	0.01%
2023/06/29	9	43.48	2	43.55	43.40	7	19,023	0.04%
2023/06/28	4	43.55	30	43.55	43.65	-26	18,959	-0.14%
2023/06/27	3	44.08	4	44.08	44.15	-1	18,865	-0.01%
2023/06/26	3.5	44.12	0	0.00	44.05	3.5	18,810	0.02%
2023/06/21	30	44.40	28	44.40	44.40	2	18,796	0.01%
2023/06/20	1.4	44.29	31.3	44.15	44.35	-29.9	18,939	-0.16%
2023/06/19	19.5	43.83	0	0.00	43.90	19.5	19,245	0.10%
2023/06/16	12.4	44.09	1	44.15	43.90	11.4	19,296	0.06%
2023/06/15	5.5	44.39	5	44.30	44.35	0.5	19,510	0.00%
2023/06/14	7	44.28	4.4	44.62	44.60	2.6	19,815	0.01%
2023/06/13	40	44.10	2	44.28	44.10	38	20,165	0.19%
2023/06/12	20.1	44.38	0.6	44.85	44.05	19.5	20,040	0.10%
2023/06/09	12	44.49	0.8	44.65	44.60	11.2	20,220	0.06%
2023/06/08	22.6	44.62	0.1	45.40	44.60	22.5	20,265	0.11%
2023/06/07	9.4	45.09	2.1	45.42	45.40	7.3	20,307	0.04%
2023/06/06	0.2	45.35	0	0.00	45.25	0.2	20,210	0.00%
2023/06/05	6	45.25	12.3	45.26	45.25	-6.3	20,213	-0.03%
2023/06/02	1	44.10	0	0.00	44.45	1	19,891	0.01%
2023/06/01	9.1	43.92	0.2	44.15	44.00	8.9	19,911	0.04%
2023/05/31	1	44.45	0	0.00	44.30	1	19,733	0.01%
2023/05/30	13	44.65	1.1	44.80	44.50	11.9	18,585	0.06%
2023/05/29	10	45.15	12.3	44.94	44.75	-2.3	18,760	-0.01%
2023/05/26	9	43.88	0	0.00	43.90	9	18,509	0.05%
2023/05/25	11.1	44.24	0	0.00	44.05	11.1	18,466	0.06%
2023/05/24	9.1	44.48	1	44.55	44.80	8.1	18,428	0.04%
2023/05/23	5	44.86	26	45.07	44.80	-21	18,451	-0.11%
2023/05/22	10.1	45.10	5	45.23	45.15	5.1	18,615	0.03%
2023/05/19	19.5	44.79	13	45.01	45.15	6.5	18,867	0.03%
2023/05/18	13.1	44.40	14.1	44.30	44.40	-1	18,393	-0.01%
2023/05/17	11	43.71	9	43.91	43.95	2	18,294	0.01%
2023/05/16	1	43.70	0.1	43.50	43.60	0.9	18,227	0.00%
2023/05/15	0	0.00	20	43.22	43.35	-20	18,107	-0.11%
2023/05/12	49.9	42.90	22.2	42.83	42.65	27.7	18,034	0.15%
2023/05/11	10.1	43.65	52.1	43.46	43.70	-42	17,729	-0.24%
2023/05/10	5.9	43.02	0	0.00	43.05	5.9	17,471	0.03%
2023/05/09	2.9	43.15	12	43.08	43.50	-9.2	17,476	-0.05%
2023/05/08	2.2	42.85	31.4	42.97	43.05	-29.2	17,565	-0.17%
2023/05/05	0.1	42.45	0	0.00	42.65	0.1	17,742	0.00%
2023/05/04	10	42.38	5.1	42.49	42.50	4.9	18,392	0.03%
2023/05/03	2	42.28	2	42.40	42.40	0	18,694	0.00%
2023/05/02	4	42.18	1	42.40	42.50	3	19,081	0.02%
2023/04/28	0	0.00	4.5	42.36	42.45	-4.5	19,559	-0.02%
2023/04/26	17	42.18	4	42.28	42.35	13	19,928	0.07%
2023/04/25	1	42.85	26.1	42.79	42.60	-25.1	20,081	-0.12%
2023/04/24	5.1	42.45	0	0.00	42.65	5.1	20,163	0.03%
2023/04/21	28.1	42.78	2	42.50	42.70	26.1	20,326	0.13%
2023/04/20	7	42.60	3	42.78	42.95	4	20,474	0.02%
2023/04/19	6.5	42.97	11	42.74	42.75	-4.5	21,138	-0.02%
2023/04/18	10	42.91	2	43.13	43.10	8	21,287	0.04%
2023/04/17	3	43.08	2.5	43.01	43.20	0.6	21,528	0.00%
2023/04/14	3	42.73	18	42.80	43.15	-15	21,676	-0.07%
2023/04/13	25.2	42.64	15.5	42.57	42.60	9.8	21,991	0.04%
2023/04/12	6.1	42.88	1	42.85	42.95	5.1	23,366	0.02%
2023/04/11	0	0.00	1	42.60	42.65	-1	23,436	0.00%
2023/04/10	0	0.00	25	42.45	42.55	-25	23,472	-0.11%
2023/04/07	1	42.00	1	42.25	42.25	0	23,431	0.00%
2023/04/06	2	41.90	0	0.00	42.00	2	23,302	0.01%
2023/03/31	1.2	41.76	0	0.00	41.80	1.2	23,594	0.01%
2023/03/30	3	41.59	1	41.80	41.60	2	23,594	0.01%
2023/03/29	0.4	41.69	3	41.78	41.85	-2.6	23,677	-0.01%
2023/03/28	0	0.00	2	41.60	41.55	-2	23,992	-0.01%
2023/03/27	4.8	41.18	1	41.45	41.35	3.8	24,166	0.02%
2023/03/24	1.5	41.37	0	0.00	41.30	1.5	24,527	0.01%
2023/03/23	0	41.45	2	41.50	41.55	-2	24,585	-0.01%
2023/03/22	6.6	41.20	2	41.20	41.35	4.6	24,551	0.02%
2023/03/21	3	40.65	3	40.62	40.75	0	24,426	0.00%
2023/03/20	21.8	40.21	3	40.20	40.20	18.8	24,598	0.08%
2023/03/17	3	41.03	13	40.96	41.00	-10	24,387	-0.04%
2023/03/16	49.5	40.69	5	40.69	40.50	44.5	24,373	0.18%
2023/03/15	16.6	41.70	1	41.85	41.50	15.6	24,276	0.06%
2023/03/14	8.5	41.60	20	41.74	41.55	-11.5	24,661	-0.05%
2023/03/13	25	42.17	81	42.00	42.30	-56	24,935	-0.22%
2023/03/10	31	42.79	4	42.80	42.70	27	25,078	0.11%
2023/03/09	3.1	43.67	2	43.65	43.65	1.1	25,129	0.00%
2023/03/08	2.5	43.50	0	0.00	43.75	2.5	25,940	0.01%
2023/03/07	2	43.75	1.1	43.51	43.75	0.9	26,525	0.00%
2023/03/06	0	0.00	24.2	43.59	43.60	-24.2	26,702	-0.09%
2023/03/03	5.1	42.96	0.2	43.05	42.90	4.8	26,792	0.02%
2023/03/02	2	43.05	30	42.87	43.00	-28	26,977	-0.10%
2023/03/01	11.1	42.96	1	43.25	42.75	10.1	27,137	0.04%
2023/02/24	2	43.30	1	43.35	43.45	1	26,962	0.00%
2023/02/23	6	43.34	0	0.00	43.30	6	26,909	0.02%
2023/02/22	7	43.28	1	43.45	43.35	6	26,842	0.02%
2023/02/21	7.1	43.86	3	43.93	43.85	4.1	26,799	0.02%
2023/02/20	3.1	44.38	3	44.33	44.45	0.1	26,879	0.00%
2023/02/17	4.8	43.83	59.6	43.76	44.00	-54.8	26,840	-0.20%
2023/02/16	103.6	43.00	130.8	43.16	43.05	-27.2	26,950	-0.10%	大買/大賣/
2023/02/15	103.5	43.25	106	42.96	42.95	-2.5	27,722	-0.01%	大買/大賣/
2023/02/14	23.1	43.07	39	43.33	43.60	-15.9	27,665	-0.06%
2023/02/13	1.8	42.57	1	42.30	42.90	0.8	27,674	0.00%
2023/02/10	0	42.70	1	42.55	42.65	-1	27,777	0.00%
2023/02/09	0.1	42.75	0	0.00	42.60	0.1	27,815	0.00%
2023/02/08	0	0.00	1	42.90	42.85	-1	27,871	0.00%
2023/02/07	6	42.82	20	42.95	42.80	-14	27,990	-0.05%
2023/02/06	6	42.77	5.2	42.78	42.65	0.9	28,020	0.00%
2023/02/03	48.1	44.07	32	43.44	43.30	16.1	27,859	0.06%
2023/02/02	113	43.65	39.1	44.00	44.05	73.9	27,739	0.27%	大買/
2023/02/01	0	0.00	15.7	42.93	43.00	-15.7	27,346	-0.06%
2023/01/31	29	42.64	2	42.58	42.55	27	27,273	0.10%
2023/01/30	3	42.65	57	42.98	42.70	-54	27,171	-0.20%
2023/01/17	3	41.97	0	0.00	42.00	3	26,752	0.01%
2023/01/16	59	41.89	3.1	41.92	41.75	55.9	26,590	0.21%
2023/01/13	24.1	41.97	3	41.90	41.80	21.1	27,003	0.08%
2023/01/12	3	41.72	1.1	41.70	41.70	1.9	27,100	0.01%
2023/01/11	1.1	41.60	2	41.53	41.40	-0.9	27,226	0.00%
2023/01/10	3	41.55	4	41.63	41.70	-1	27,398	0.00%
2023/01/09	48.2	41.65	90.2	41.65	42.00	-42	27,590	-0.15%
2023/01/06	130.5	40.31	10.4	40.53	40.75	120.1	27,378	0.44%	大買/鉅額交易
2023/01/05	0.7	40.21	3.1	40.24	40.25	-2.4	28,347	-0.01%
2023/01/04	0	0.00	10.4	40.00	39.95	-10.4	28,290	-0.04%
2023/01/03	0.7	39.99	6.6	39.82	39.95	-5.9	28,532	-0.02%
2022/12/30	9.5	39.99	38	39.95	40.00	-28.5	28,201	-0.10%
2022/12/29	2.1	40.30	1	40.50	40.10	1.1	26,812	0.00%
2022/12/28	13	40.71	2	40.80	40.65	11	27,146	0.04%
2022/12/26	17	40.99	1	41.05	41.00	16	27,657	0.06%
2022/12/23	5.1	41.06	26.1	41.26	41.15	-21	28,154	-0.07%
2022/12/22	10.1	40.18	6	40.16	40.40	4.1	28,137	0.01%
2022/12/21	6.6	40.01	5	40.09	40.00	1.6	28,540	0.01%
2022/12/20	3.3	40.05	4.3	39.95	40.15	-1	28,645	0.00%
2022/12/19	4.2	40.16	3	40.22	40.15	1.2	28,562	0.00%
2022/12/16	12.9	40.34	0	0.00	40.20	12.9	28,483	0.05%
2022/12/15	10.2	40.57	7.2	40.62	40.60	3	28,536	0.01%
2022/12/14	22	40.94	0	0.00	40.90	22	28,476	0.08%
2022/12/13	1.1	41.06	4	41.00	40.95	-3	28,389	-0.01%
2022/12/12	6	40.23	5	40.27	41.00	1	28,282	0.00%
2022/12/09	7	41.06	3	41.10	41.10	4	28,268	0.01%
2022/12/08	10.1	40.84	3	41.05	40.75	7.1	28,141	0.03%
2022/12/07	3.3	41.42	0	0.00	41.40	3.3	28,225	0.01%
2022/12/06	25.3	41.83	5	41.67	41.40	20.3	28,216	0.07%
2022/12/05	13.5	42.94	3	42.87	42.85	10.5	27,965	0.04%
2022/12/02	1	43.80	3.6	44.03	44.00	-2.6	27,585	-0.01%
2022/12/01	3	43.96	5	44.26	44.15	-2	27,673	-0.01%
2022/11/30	14.7	43.64	2	43.70	43.55	12.7	27,240	0.05%
2022/11/29	6	43.21	31	42.85	43.45	-25	26,436	-0.09%
2022/11/28	6	42.03	0	0.00	42.00	6	26,038	0.02%
2022/11/25	1	42.60	4	42.80	42.55	-3	26,098	-0.01%
2022/11/24	1.1	42.70	10	42.76	42.55	-8.9	26,129	-0.03%
2022/11/23	2	42.70	29	42.63	42.75	-27	26,779	-0.10%
2022/11/22	3	41.50	0	0.00	42.20	3	26,833	0.01%
2022/11/21	1	42.00	2	41.83	42.10	-1	26,610	0.00%
2022/11/18	1	41.90	5.7	41.89	41.90	-4.7	26,485	-0.02%
2022/11/17	4	41.24	4.7	41.48	41.55	-0.7	26,412	0.00%
2022/11/16	9.4	41.87	4.3	41.90	41.70	5.2	26,379	0.02%
2022/11/15	3.6	42.11	9	41.95	42.40	-5.5	26,222	-0.02%
2022/11/14	9.4	41.87	11	41.88	41.75	-1.6	25,892	-0.01%
2022/11/11	37.2	41.19	64.7	41.65	41.90	-27.5	25,414	-0.11%
2022/11/10	6.3	39.65	1	39.85	39.65	5.3	24,727	0.02%
2022/11/09	2.1	39.86	2	39.95	40.15	0.1	24,595	0.00%
2022/11/08	4.2	39.57	3	39.65	39.70	1.2	24,398	0.00%
2022/11/07	13.3	39.45	20	39.25	39.55	-6.7	24,294	-0.03%
2022/11/04	7	38.61	0	0.00	38.95	7	24,403	0.03%
2022/11/03	6	38.33	1	38.70	38.85	5	24,406	0.02%
2022/11/02	18	37.98	1	38.25	38.50	17	24,309	0.07%
2022/11/01	3.2	38.05	0	0.00	38.10	3.2	24,291	0.01%
2022/10/31	5	38.08	0	0.00	37.80	5	24,394	0.02%
2022/10/28	2	38.05	6	38.55	38.25	-4	24,292	-0.02%
2022/10/27	30	38.78	12	38.65	38.50	18	24,119	0.07%
2022/10/26	9	38.17	3.6	38.56	38.50	5.4	24,305	0.02%
2022/10/25	19	37.24	11	37.35	37.50	8	24,108	0.03%
2022/10/24	6.1	37.13	1	37.20	37.00	5.1	24,068	0.02%
2022/10/21	18.3	36.64	2.3	36.84	36.55	16	24,012	0.07%
2022/10/20	5	37.28	1	37.90	37.85	4	23,418	0.02%
2022/10/19	6	38.09	0.1	38.40	38.30	5.9	23,093	0.03%
2022/10/18	7.3	37.89	2	38.15	38.15	5.3	22,896	0.02%
2022/10/17	9.1	37.66	0	0.00	37.65	9.1	22,912	0.04%
2022/10/14	9	37.94	7.4	37.77	37.65	1.6	22,757	0.01%
2022/10/13	26.2	37.97	5	37.61	37.45	21.2	22,489	0.09%
2022/10/12	2	39.50	1	39.20	39.55	1	21,438	0.00%
2022/10/11	3.5	39.57	0	0.00	39.60	3.5	21,428	0.02%
2022/10/07	3	40.73	1.1	40.61	40.50	1.9	21,263	0.01%
2022/10/06	2.1	40.75	2	40.75	40.80	0.1	21,251	0.00%
2022/10/05	16.1	40.66	14.2	41.20	40.75	1.9	21,353	0.01%
2022/10/04	2	39.26	2	39.25	39.55	0	21,088	0.00%
2022/10/03	5.1	39.09	0	0.00	39.00	5.1	20,804	0.02%
2022/09/30	13.5	39.50	7	39.53	39.95	6.5	20,796	0.03%
2022/09/29	11	40.01	3	40.12	40.15	8	20,805	0.04%
2022/09/28	17.8	40.50	3	39.87	39.80	14.8	20,810	0.07%
2022/09/27	7.1	41.02	1.1	41.11	40.95	6.1	20,639	0.03%
2022/09/26	11.1	41.36	2	41.40	41.50	9.1	21,366	0.04%
2022/09/23	2	41.98	17	41.96	42.10	-15	21,834	-0.07%
2022/09/22	39.1	41.53	0	0.00	41.65	39.1	22,219	0.18%
2022/09/21	2.5	42.84	21	42.85	42.55	-18.5	22,120	-0.08%
2022/09/20	20	43.10	1	43.15	43.05	19	22,130	0.09%
2022/09/19	0	0.00	0	42.90	42.75	0	22,164	0.00%
2022/09/16	2	42.75	5	42.72	42.80	-3	22,159	-0.01%
2022/09/15	8	42.99	1	43.30	43.10	7	22,064	0.03%
2022/09/14	6.8	42.82	0	0.00	42.85	6.8	22,111	0.03%
2022/09/13	2.8	43.93	4.1	43.99	43.65	-1.3	22,175	-0.01%
2022/09/12	3.2	43.90	2	43.85	44.05	1.2	22,134	0.01%
2022/09/08	15	43.16	0	0.00	43.15	15	22,224	0.07%
2022/09/07	9.4	43.27	7	43.55	43.15	2.4	22,064	0.01%
2022/09/06	5	44.20	9	44.33	44.25	-4	21,669	-0.02%
2022/09/05	9.1	44.03	0	0.00	44.05	9.1	21,726	0.04%
2022/09/02	5.3	44.16	0	0.00	44.05	5.3	21,799	0.02%
2022/09/01	1	44.30	0	0.00	44.55	1	21,565	0.00%
2022/08/31	7.3	44.47	2	44.50	44.55	5.3	21,355	0.02%
2022/08/30	38.5	44.69	1	44.35	44.45	37.5	21,176	0.18%
2022/08/29	10	45.56	0	0.00	45.60	10	20,453	0.05%
2022/08/26	0.1	46.95	3	46.87	46.75	-3	20,276	-0.01%
2022/08/25	0	0.00	1	46.70	46.55	-1	20,411	0.00%
2022/08/23	1	46.35	1	46.40	46.35	0	21,202	0.00%
2022/08/22	6	46.95	0	0.00	46.85	6	21,431	0.03%
2022/08/18	7	47.14	0	0.00	47.25	7	22,138	0.03%
2022/08/17	1	47.15	3	47.17	47.45	-2	22,675	-0.01%
2022/08/16	3	47.17	6	47.16	47.10	-3	22,832	-0.01%
2022/08/15	0	0.00	1	47.20	47.30	-1	22,986	0.00%
2022/08/12	1	47.35	1	47.20	47.25	0	23,091	0.00%
2022/08/11	12	46.84	7	47.07	47.20	5	23,318	0.02%
2022/08/10	1	45.80	8	46.07	46.40	-7	23,541	-0.03%
2022/08/09	51	46.35	1	46.40	46.10	50	23,832	0.21%
2022/08/08	3	45.78	4	45.73	46.15	-1	24,081	0.00%
2022/08/05	2	45.73	0	0.00	45.75	2	24,454	0.01%
2022/08/04	8	44.97	0	0.00	44.85	8	24,900	0.03%
2022/08/03	1	44.60	0	0.00	44.95	1	25,328	0.00%
2022/08/02	4	44.59	0	0.00	44.85	4	25,763	0.02%
2022/08/01	1.1	45.41	0	0.00	45.45	1.1	25,797	0.00%
2022/07/29	1	45.50	1	46.00	45.50	0	25,923	0.00%
2022/07/28	0	0.00	3	45.50	45.80	-3	26,137	-0.01%
2022/07/27	5.1	45.18	0	0.00	45.25	5.1	26,025	0.02%
2022/07/26	15.3	45.55	21	45.46	45.60	-5.7	25,939	-0.02%
2022/07/25	3	45.00	2	44.75	45.55	1	25,920	0.00%
2022/07/22	11	45.00	10	45.70	45.00	1	26,096	0.00%
2022/07/21	11	44.30	0	0.00	45.05	11	25,997	0.04%
2022/07/20	2	45.38	0	0.00	44.90	2	25,840	0.01%
2022/07/19	2	44.95	0	0.00	44.95	2	25,852	0.01%
2022/07/18	5	45.15	12	44.88	45.20	-7	25,908	-0.03%
2022/07/15	19.3	44.17	4	44.10	44.15	15.3	25,818	0.06%
2022/07/14	2.1	45.32	0	0.00	45.00	2.1	25,713	0.01%
2022/07/13	2.1	45.30	12	45.35	45.50	-9.9	25,681	-0.04%
2022/07/12	11	44.18	1	43.90	43.80	10	25,547	0.04%
2022/07/11	1	45.10	0	0.00	45.05	1	25,405	0.00%
2022/07/08	1	45.40	0	0.00	44.80	1	25,391	0.00%
2022/07/07	10	44.86	0	0.00	45.05	10	25,204	0.04%
2022/07/06	2	45.52	1	45.80	44.95	1	24,767	0.00%
2022/07/05	1	46.65	11	46.92	46.75	-10	24,464	-0.04%
2022/07/04	28	45.50	2	45.50	45.50	26	24,130	0.11%
2022/07/01	18	50.40	2	50.30	49.70	16	23,435	0.07%
2022/06/30	0.1	51.60	6	51.68	50.90	-5.9	22,938	-0.03%
2022/06/29	3	52.60	3	52.77	52.80	0	22,573	0.00%
2022/06/28	2	53.65	0	0.00	53.80	2	22,282	0.01%
2022/06/27	0.1	53.70	0	0.00	53.50	0.1	22,246	0.00%
2022/06/24	1	53.20	20	53.90	53.40	-19	22,146	-0.09%
2022/06/23	23.2	53.16	0	0.00	53.00	23.2	22,070	0.11%
2022/06/22	2	53.10	0	0.00	53.00	2	21,859	0.01%
2022/06/21	2	52.90	9.1	54.36	54.20	-7.1	21,818	-0.03%
2022/06/20	2	52.50	21.3	52.05	51.80	-19.3	21,646	-0.09%
2022/06/16	7.1	54.00	1	53.70	53.70	6.1	21,114	0.03%
2022/06/15	2	53.40	2	53.80	53.60	0	21,307	0.00%
2022/06/14	7	53.43	0	0.00	53.40	7	21,655	0.03%
2022/06/13	0	53.30	0	0.00	53.80	0	21,737	0.00%
2022/06/10	0	0.00	1	54.80	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	3	54.67	54.80	-3	21,695	-0.01%
2022/06/08	4	54.80	0	0.00	54.80	4	21,644	0.02%
2022/06/07	1	55.10	0	0.00	54.80	1	21,762	0.00%
2022/06/06	1	54.11	11	54.70	54.80	-10	21,784	-0.05%
2022/06/02	1	53.82	1	54.50	54.50	0	22,417	0.00%
2022/06/01	3	55.00	12	54.91	54.70	-9	22,979	-0.04%
2022/05/31	0	0.00	11	54.30	55.70	-11	22,896	-0.05%
2022/05/30	3.1	53.66	8	53.68	54.00	-5	22,429	-0.02%
2022/05/27	2	52.25	0.1	52.60	52.60	1.9	22,288	0.01%
2022/05/26	4.3	51.58	2	51.90	51.50	2.3	22,215	0.01%
2022/05/25	21.2	51.18	9	51.10	51.40	12.2	22,592	0.05%
2022/05/24	4	52.33	2	52.90	52.00	2	22,536	0.01%
2022/05/23	6	52.52	11	52.04	52.30	-5	22,330	-0.02%
2022/05/20	8	53.06	1	53.20	52.90	7	22,422	0.03%
2022/05/19	30.1	52.87	1	52.60	52.70	29.1	22,386	0.13%
2022/05/18	13	53.75	11	54.28	54.10	2	22,267	0.01%
2022/05/17	12.2	52.73	0	0.00	52.60	12.2	22,037	0.06%
2022/05/16	11	53.58	2	53.20	53.20	9	21,829	0.04%
2022/05/13	6.1	54.22	5	54.40	54.30	1.1	21,687	0.01%
2022/05/12	12	55.25	8.3	55.12	54.10	3.7	21,631	0.02%
2022/05/11	18.3	56.71	0	0.00	56.20	18.3	21,071	0.09%
2022/05/10	3.2	57.61	0	0.00	58.00	3.2	20,754	0.02%
2022/05/09	20.3	59.20	0	0.00	58.70	20.3	20,458	0.10%
2022/05/06	2.3	61.25	2	61.20	61.20	0.3	20,385	0.00%
2022/05/05	6.5	62.57	3	62.30	62.30	3.5	20,764	0.02%
2022/05/04	0	0.00	2	62.60	62.90	-2	20,627	-0.01%
2022/05/03	0.2	62.40	4	62.25	62.30	-3.8	21,465	-0.02%
2022/04/29	0.2	62.40	0	0.00	62.50	0.2	21,850	0.00%
2022/04/28	3	61.43	0	0.00	62.10	3	22,381	0.01%
2022/04/27	2	62.25	5	62.20	62.00	-3	22,558	-0.01%
2022/04/26	1	63.70	1	63.80	64.00	0	22,855	0.00%
2022/04/25	0.3	63.40	5	63.42	63.80	-4.7	23,163	-0.02%
2022/04/22	1	63.10	1	63.60	64.20	0	23,431	0.00%
2022/04/21	1	63.20	0	0.00	63.90	1	24,414	0.00%
2022/04/19	1	63.60	0	0.00	62.70	1	26,378	0.00%
2022/04/18	3	63.03	5	63.40	62.80	-2	27,777	-0.01%
2022/04/15	5	64.04	1	64.00	64.00	4	27,751	0.01%
2022/04/14	3	64.70	2	65.15	64.70	1	27,884	0.00%
2022/04/13	1.4	65.31	14.4	65.36	65.40	-13	27,974	-0.05%
2022/04/12	1	64.90	5.1	64.62	64.90	-4.1	27,981	-0.01%
2022/04/11	10	65.20	0	0.00	64.80	10	28,013	0.04%
2022/04/08	10	64.77	1.2	64.95	65.00	8.8	28,067	0.03%
2022/04/07	1.3	64.50	45	64.95	64.80	-43.7	28,116	-0.16%
2022/04/06	12	64.98	4	65.38	65.50	8	28,488	0.03%
2022/04/01	18.6	64.53	1	65.00	65.00	17.6	28,650	0.06%
2022/03/31	5.3	64.64	1	64.70	64.50	4.3	28,580	0.02%
2022/03/30	2	64.30	6	64.27	64.40	-4	28,688	-0.01%
2022/03/29	0.3	63.60	0	0.00	63.80	0.3	28,632	0.00%
2022/03/28	1	63.00	3	63.10	63.30	-2	28,632	-0.01%
2022/03/25	12	63.60	0	0.00	63.50	12	28,679	0.04%
2022/03/24	15	63.75	3.5	64.07	64.30	11.5	28,745	0.04%
2022/03/23	3	64.63	5.1	64.82	64.80	-2.1	28,715	-0.01%
2022/03/22	0	0.00	4	63.50	63.60	-4	28,460	-0.01%
2022/03/21	0	0.00	7	63.49	63.60	-7	28,562	-0.02%
2022/03/18	1	63.50	5	63.70	63.30	-4	28,550	-0.01%
2022/03/17	0.3	62.74	6	63.05	63.10	-5.8	28,392	-0.02%
2022/03/16	1.4	61.79	13	61.65	62.00	-11.6	28,028	-0.04%
2022/03/15	2	61.14	24	61.12	61.30	-22	27,888	-0.08%
2022/03/14	5	60.90	2	61.05	61.20	3	27,942	0.01%
2022/03/11	3	60.30	1	60.20	60.30	2	28,019	0.01%
2022/03/10	1	60.30	22	60.25	60.30	-21	28,069	-0.07%
2022/03/09	3	59.03	10	59.10	59.00	-7	27,951	-0.03%
2022/03/08	13.6	58.42	24	58.28	58.50	-10.4	27,980	-0.04%
2022/03/07	11.2	59.35	23	59.09	59.40	-11.8	27,493	-0.04%
2022/03/04	8.1	61.32	11	61.21	61.20	-2.9	27,369	-0.01%
2022/03/03	7	62.06	54	62.12	62.10	-47	27,473	-0.17%
2022/03/02	11	62.00	12	62.08	62.00	-1	28,000	0.00%
2022/03/01	3	62.40	11	62.61	62.60	-8	28,021	-0.03%
2022/02/25	51.6	62.13	22	62.22	62.30	29.6	27,836	0.11%
2022/02/24	11.2	62.96	37	62.92	63.00	-25.8	27,194	-0.09%
2022/02/23	2.2	63.62	2	63.50	63.70	0.2	26,972	0.00%
2022/02/22	6	63.55	2	63.60	63.70	4	27,302	0.01%
2022/02/21	4.3	64.24	10	64.52	64.60	-5.7	27,870	-0.02%
2022/02/18	4	64.28	1	64.40	64.60	3	28,908	0.01%
2022/02/17	8	64.68	7	64.83	64.70	1	28,921	0.00%
2022/02/16	1	64.50	3	64.80	64.80	-2	29,058	-0.01%
2022/02/15	18	64.53	7	64.34	64.30	11	29,080	0.04%
2022/02/14	9	63.99	2.4	64.21	64.20	6.6	28,997	0.02%
2022/02/11	0.4	65.59	0	0.00	65.60	0.4	28,556	0.00%
2022/02/10	3.1	65.44	10	65.59	65.80	-6.9	28,542	-0.02%
2022/02/09	2.4	65.83	3	65.90	66.00	-0.6	28,438	0.00%
2022/02/08	1.4	66.22	9	66.07	66.00	-7.6	28,310	-0.03%
2022/02/07	9	64.87	9	64.89	65.70	0	28,037	0.00%
2022/01/26	2	63.30	13	63.47	63.30	-11	27,436	-0.04%
2022/01/25	21.9	62.94	6	62.90	63.00	15.9	27,281	0.06%
2022/01/24	39.3	64.15	37	64.22	64.30	2.3	26,533	0.01%
2022/01/21	7.5	64.51	15	64.50	64.40	-7.5	26,308	-0.03%
2022/01/20	3.1	65.89	1	65.50	65.80	2.1	25,817	0.01%
2022/01/19	11.6	66.04	15	66.15	66.10	-3.4	25,418	-0.01%
2022/01/18	4.3	66.61	1.1	66.55	66.90	3.2	25,119	0.01%
2022/01/17	7.3	66.90	5	66.70	66.50	2.3	24,722	0.01%
2022/01/14	14	67.79	24.1	67.71	67.70	-10.1	24,258	-0.04%
2022/01/13	7.1	66.18	30.2	66.64	67.40	-23.1	23,316	-0.10%
2022/01/12	5.1	64.58	9	64.70	64.70	-3.9	21,953	-0.02%
2022/01/11	9	63.94	32.3	63.75	64.50	-23.3	21,511	-0.11%
2022/01/10	0.1	62.10	16.5	61.92	62.10	-16.4	20,409	-0.08%
2022/01/07	7.2	62.14	10.2	62.20	62.00	-3	20,966	-0.01%
2022/01/06	3	61.97	6	61.92	62.00	-3	20,926	-0.01%
2022/01/05	1	61.50	0.3	61.90	61.90	0.7	21,025	0.00%
2022/01/04	2	61.65	6	61.82	62.00	-4	21,301	-0.02%
2022/01/03	17	61.78	4	62.00	61.60	13	21,247	0.06%
2021/12/30	6	62.58	9	62.60	62.50	-3	21,312	-0.01%
2021/12/29	4.1	63.12	68.5	63.06	63.00	-64.4	21,562	-0.30%
2021/12/28	2	62.25	10.3	62.23	62.30	-8.3	21,270	-0.04%
2021/12/27	2	61.25	7.2	61.37	61.30	-5.2	21,022	-0.02%
2021/12/24	0	0.00	8.1	61.11	61.10	-8.1	21,269	-0.04%
2021/12/23	5	60.30	0	0.00	60.50	5	21,191	0.02%
2021/12/22	0.3	60.30	5	60.30	60.30	-4.7	21,569	-0.02%
2021/12/21	0	0.00	5	60.40	60.30	-5	21,880	-0.02%
2021/12/20	20	60.19	1	60.00	59.90	19	22,127	0.09%
2021/12/17	3	60.60	5	60.34	60.50	-2	22,128	-0.01%
2021/12/16	0	0.00	1	60.00	60.30	-1	22,181	0.00%
2021/12/15	6	59.93	0.1	60.20	59.80	5.9	23,144	0.03%
2021/12/14	3.9	60.30	4	60.18	60.20	-0.1	23,418	0.00%
2021/12/13	3	61.00	0	0.00	60.70	3	23,489	0.01%
2021/12/10	0	0.00	1	60.50	60.50	-1	23,478	0.00%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	0.1	60.80	20	60.97	60.70	-19.9	24,282	-0.08%
2021/12/07	3.1	60.18	8	60.13	60.70	-4.9	24,250	-0.02%
2021/12/06	5	59.84	6	59.73	60.00	-1	24,185	0.00%
2021/12/03	13.3	59.98	1	60.00	59.90	12.3	24,450	0.05%
2021/12/02	11	59.37	1	59.50	59.50	10	24,487	0.04%
2021/12/01	10	59.80	2	59.55	59.90	8	24,530	0.03%
2021/11/30	18	59.41	2	59.99	60.00	16	24,737	0.06%
2021/11/29	3.2	59.44	25	59.26	59.30	-21.8	24,589	-0.09%
2021/11/26	26.1	60.37	34	60.26	60.20	-7.9	24,564	-0.03%
2021/11/25	4.2	61.08	7	61.41	61.60	-2.8	24,616	-0.01%
2021/11/24	6	61.65	5	61.26	61.10	1	25,499	0.00%
2021/11/23	1	61.20	12	61.23	60.80	-11	26,165	-0.04%
2021/11/22	7	61.30	1	61.20	61.10	6	26,300	0.02%
2021/11/19	13.1	62.04	20.6	62.39	61.80	-7.5	26,148	-0.03%
2021/11/18	7.5	62.79	45	62.52	63.00	-37.6	26,009	-0.14%
2021/11/17	42.1	60.95	36.1	61.11	62.20	6	25,582	0.02%
2021/11/16	6.1	60.00	6	59.80	60.00	0.1	24,753	0.00%
2021/11/15	16	59.86	11	59.85	59.70	5	25,028	0.02%
2021/11/12	0	0.00	2	58.90	58.90	-2	25,037	-0.01%
2021/11/11	3	58.43	11	58.47	58.60	-8	25,109	-0.03%
2021/11/10	1	58.50	0	0.00	58.60	1	25,537	0.00%
2021/11/09	1	58.60	30	58.43	58.50	-29	25,888	-0.11%
2021/11/08	6	58.50	0	0.00	58.70	6	26,117	0.02%
2021/11/05	2	58.00	2	58.00	58.50	0	26,758	0.00%
2021/11/04	6	57.87	2	58.30	57.90	4	26,864	0.01%
2021/11/03	2.3	57.69	0	0.00	57.60	2.3	27,081	0.01%
2021/11/02	15	57.73	1	57.80	57.40	14	27,239	0.05%
2021/11/01	2	57.85	0.5	57.70	57.60	1.5	27,260	0.01%
2021/10/29	6.1	57.80	5.3	58.00	58.10	0.8	27,334	0.00%
2021/10/28	2.1	58.30	0	0.00	58.10	2.1	27,308	0.01%
2021/10/27	7	58.50	0	0.00	58.70	7	27,635	0.03%
2021/10/26	0	0.00	1	59.00	59.10	-1	27,866	0.00%
2021/10/25	10	58.35	0	0.00	58.40	10	28,078	0.04%
2021/10/22	10	58.20	1	58.20	58.30	9	29,110	0.03%
2021/10/21	1	58.90	9	58.86	58.70	-8	29,638	-0.03%
2021/10/20	0	0.00	4	58.60	58.30	-4	30,673	-0.01%
2021/10/19	4.3	58.91	3	59.03	58.40	1.3	31,486	0.00%
2021/10/18	26	58.90	34.1	58.76	58.70	-8.1	32,501	-0.02%
2021/10/15	0.3	58.10	16	57.92	58.30	-15.7	32,787	-0.05%
2021/10/14	20	56.40	0	0.00	56.60	20	33,317	0.06%
2021/10/13	6.2	56.25	15.6	56.06	56.20	-9.3	33,994	-0.03%
2021/10/12	2	55.90	1	56.00	56.40	1	34,767	0.00%
2021/10/08	5	57.20	1	57.10	57.10	4	35,161	0.01%
2021/10/07	1	57.40	5	57.50	57.10	-4	35,822	-0.01%
2021/10/06	8.3	56.55	32.7	56.87	57.10	-24.4	36,388	-0.07%
2021/10/05	42.1	56.13	10	56.10	56.40	32.1	37,311	0.09%
2021/10/04	6.2	56.81	26	56.48	56.60	-19.8	37,369	-0.05%
2021/10/01	25.1	56.82	161	56.80	56.90	-135.9	37,567	-0.36%	大賣/鉅額交易
2021/09/30	3	57.80	4	57.83	57.90	-1	37,394	0.00%
2021/09/29	17	57.74	6	58.18	58.00	11	37,382	0.03%
2021/09/28	1	58.70	4	58.80	59.00	-3	37,072	-0.01%
2021/09/27	0	58.40	3	58.37	58.70	-3	36,833	-0.01%
2021/09/24	0	0.00	6	57.92	57.80	-6	36,647	-0.02%
2021/09/23	10	57.31	5.1	57.50	57.50	4.9	36,726	0.01%
2021/09/22	34.3	56.60	18	56.91	56.80	16.3	36,863	0.04%
2021/09/17	8	59.11	3.1	59.43	58.90	4.9	35,916	0.01%
2021/09/16	11.2	59.81	0	0.00	59.70	11.2	35,754	0.03%
2021/09/15	12	59.61	2	59.45	59.50	10	35,725	0.03%
2021/09/14	0	0.00	1.2	59.85	59.80	-1.2	36,050	0.00%
2021/09/13	44.1	60.01	26	59.60	59.90	18.1	35,934	0.05%
2021/09/10	2.1	58.90	6.3	59.16	59.20	-4.3	36,179	-0.01%
2021/09/09	6.1	58.06	15	58.10	58.70	-8.9	36,410	-0.02%
2021/09/08	3	58.30	22.1	58.86	58.50	-19.1	36,458	-0.05%
2021/09/07	3	59.07	5	59.22	59.20	-2	36,413	-0.01%
2021/09/06	3	59.80	8.3	59.31	59.20	-5.3	36,440	-0.01%
2021/09/03	62.8	59.20	69.4	59.50	59.60	-6.6	36,509	-0.02%
2021/09/02	5	58.46	5	58.36	58.70	0	36,261	0.00%
2021/09/01	1.1	59.10	13.4	59.43	59.20	-12.3	36,128	-0.03%
2021/08/31	12	59.34	14	59.54	59.60	-2	35,983	-0.01%
2021/08/30	26.2	58.97	23.9	58.88	59.50	2.3	35,573	0.01%
2021/08/27	9.2	57.35	100.2	57.34	57.70	-91	34,791	-0.26%
2021/08/26	3	55.97	15	55.91	56.00	-12	34,212	-0.04%
2021/08/25	2.1	55.70	6	55.87	56.00	-3.9	34,213	-0.01%
2021/08/24	6.1	55.13	6	55.55	55.80	0.1	34,194	0.00%
2021/08/23	70.1	54.40	84	54.83	55.10	-13.9	34,292	-0.04%
2021/08/20	7	53.53	1	53.20	53.70	6	34,591	0.02%
2021/08/19	11	53.85	0	0.00	53.80	11	35,416	0.03%
2021/08/18	6.9	54.20	2	54.30	54.40	4.9	35,187	0.01%
2021/08/17	21.1	54.35	1	54.40	54.70	20.1	35,285	0.06%
2021/08/16	38	53.82	1.5	54.57	54.30	36.5	35,474	0.10%
2021/08/13	8.2	55.05	7.1	55.43	55.00	1.1	36,182	0.00%
2021/08/12	8.2	56.06	49	56.28	56.00	-40.8	36,421	-0.11%
2021/08/11	46	55.57	67	55.80	56.00	-21	37,296	-0.06%
2021/08/10	2	55.05	3	55.37	54.90	-1	37,950	0.00%
2021/08/09	8.2	54.75	2	54.90	55.20	6.2	38,888	0.02%
2021/08/06	10	55.07	2	55.10	55.10	8	39,246	0.02%
2021/08/05	2	55.30	1	55.50	55.20	1	40,324	0.00%
2021/08/04	114.3	55.40	4	55.40	55.20	110.3	42,419	0.26%	大買/鉅額交易
2021/08/03	0	0.00	38	55.30	55.40	-38	44,489	-0.09%
2021/08/02	6	54.35	11	55.04	55.80	-5	45,914	-0.01%
2021/07/30	12	54.25	2.1	54.21	54.30	9.9	46,113	0.02%
2021/07/29	1	54.80	4.1	54.04	54.80	-3.1	46,829	-0.01%
2021/07/28	58	53.76	24.1	53.36	53.80	33.9	47,764	0.07%
2021/07/27	26.2	55.27	0.1	55.00	55.00	26.1	47,571	0.05%
2021/07/26	19.4	56.72	15	56.77	56.20	4.4	48,078	0.01%
2021/07/23	14.4	60.11	20.3	60.07	60.30	-5.9	47,224	-0.01%
2021/07/22	3	59.57	92.3	59.87	60.10	-89.3	46,760	-0.19%
2021/07/21	18.3	58.26	11.3	58.01	58.30	7	46,106	0.02%
2021/07/20	54.4	58.41	5	58.36	57.90	49.4	46,010	0.11%
2021/07/19	55.1	59.88	24.2	60.01	59.70	30.9	45,057	0.07%
2021/07/16	21.4	59.22	36.4	59.15	59.80	-15	44,842	-0.03%
2021/07/15	12.1	57.92	16.3	57.89	58.10	-4.2	44,376	-0.01%
2021/07/14	8.1	56.96	102	56.87	57.00	-93.9	44,314	-0.21%	大賣/
2021/07/13	0	0.00	22	56.64	56.10	-22	44,523	-0.05%
2021/07/12	16.1	56.54	37	56.27	55.70	-20.9	44,050	-0.05%
2021/07/09	12	53.63	1	53.60	53.80	11	43,356	0.03%
2021/07/08	76	54.41	19.2	54.66	54.40	56.8	43,206	0.13%
2021/07/07	1	53.80	5	53.80	54.00	-4	43,295	-0.01%
2021/07/06	1.4	54.24	8.2	54.32	54.10	-6.8	43,898	-0.02%
2021/07/05	2	54.15	0	0.00	54.20	2	44,023	0.00%
2021/07/02	5.5	54.09	0	0.00	53.90	5.5	44,053	0.01%
2021/07/01	0	0.00	14.3	54.13	53.90	-14.3	44,129	-0.03%
2021/06/30	2	53.95	10	54.00	53.90	-8	44,225	-0.02%
2021/06/29	14.4	53.77	2	53.75	53.70	12.4	44,258	0.03%
2021/06/28	5	54.40	18.4	54.47	54.30	-13.4	44,316	-0.03%
2021/06/25	8.3	54.36	43	54.44	54.30	-34.7	44,617	-0.08%
2021/06/24	1	53.60	8	53.85	53.80	-7	44,881	-0.02%
2021/06/23	10	53.80	9	53.71	54.10	1	45,398	0.00%
2021/06/22	0.3	52.60	7	52.50	52.60	-6.7	45,248	-0.01%
2021/06/21	34	52.18	28	52.16	52.00	6	45,507	0.01%
2021/06/18	20	53.60	1	53.50	53.60	19	45,701	0.04%
2021/06/17	9.3	53.69	0	0.00	54.00	9.3	45,680	0.02%
2021/06/16	17	54.18	51	54.26	54.30	-34	46,507	-0.07%
2021/06/15	10	54.31	0	0.00	54.30	10	46,545	0.02%
2021/06/11	23	54.63	24.1	54.95	54.50	-1.1	46,897	0.00%
2021/06/10	15	54.19	17	54.32	54.70	-2	46,959	0.00%
2021/06/09	5	54.02	4	54.10	54.30	1	47,718	0.00%
2021/06/08	11	54.61	0	0.00	54.80	11	48,075	0.02%
2021/06/07	16	54.26	8	54.15	54.70	8	49,977	0.02%
2021/06/04	15	54.90	137	55.00	55.00	-122	50,528	-0.24%	大賣/鉅額交易
2021/06/03	3	56.33	5	56.16	55.80	-2	51,515	0.00%
2021/06/02	32	55.88	9	55.99	56.30	23	51,779	0.04%
2021/06/01	4	55.68	2	55.80	55.80	2	51,618	0.00%
2021/05/31	6.3	55.58	13	55.92	55.90	-6.7	51,771	-0.01%
2021/05/28	10	55.33	38	55.19	55.50	-28	51,748	-0.05%
2021/05/27	24	53.28	32	53.65	54.40	-8	51,388	-0.02%
2021/05/26	1	54.20	10.4	54.66	54.40	-9.4	51,390	-0.02%
2021/05/25	12.3	54.15	3	54.47	54.30	9.3	52,113	0.02%
2021/05/24	23	53.39	5	53.64	53.90	18	52,112	0.03%
2021/05/21	26.1	54.09	53	55.34	54.20	-26.9	52,164	-0.05%
2021/05/20	153	53.52	3	54.13	53.30	150	51,138	0.29%	大買/鉅額交易
2021/05/19	34.1	54.12	49	54.32	54.30	-14.9	50,805	-0.03%
2021/05/18	6.1	51.95	92.1	52.14	53.50	-86	50,042	-0.17%
2021/05/17	11	49.11	7.1	49.17	48.65	3.9	49,415	0.01%
2021/05/14	40	51.52	4	51.95	51.50	36	48,429	0.07%
2021/05/13	83	50.79	57.1	51.48	51.10	25.9	47,837	0.05%
2021/05/12	58	54.00	39	52.62	52.30	19	46,707	0.04%
2021/05/11	49.3	57.17	22	57.70	56.60	27.3	44,799	0.06%
2021/05/10	9	58.28	63.5	57.14	58.20	-54.5	42,722	-0.13%
2021/05/07	7	55.00	40	55.11	55.10	-33	41,585	-0.08%
2021/05/06	22	54.60	22.2	55.12	54.40	-0.2	41,421	0.00%
2021/05/05	0	0.00	120	53.63	53.60	-120	40,596	-0.30%	大賣/鉅額交易
2021/05/04	21	51.82	39	51.61	51.70	-18	39,590	-0.05%
2021/05/03	79	53.58	70	53.57	52.60	9	38,914	0.02%
2021/04/29	31	52.48	13.1	52.37	52.30	17.9	38,083	0.05%
2021/04/28	4	53.45	15.1	52.75	53.00	-11.1	37,858	-0.03%
2021/04/27	8.1	52.51	79.5	52.77	52.90	-71.4	37,854	-0.19%
2021/04/26	3	51.83	19	52.13	52.10	-16	37,332	-0.04%
2021/04/23	10	50.60	12.2	50.80	50.90	-2.2	37,028	-0.01%
2021/04/22	5	50.60	12	51.48	50.70	-7	37,188	-0.02%
2021/04/21	21	50.59	18	50.87	50.90	3	36,739	0.01%
2021/04/20	49	51.42	11	50.96	51.40	38	36,446	0.10%
2021/04/19	13.3	51.07	68	51.29	51.60	-54.7	36,139	-0.15%
2021/04/16	23	49.48	2.1	49.41	49.85	20.9	35,728	0.06%
2021/04/15	7	49.40	26.2	49.59	49.80	-19.2	36,111	-0.05%
2021/04/14	6	48.43	3	48.70	48.55	3	35,836	0.01%
2021/04/13	63	49.59	29	49.21	49.00	34	35,813	0.09%
2021/04/12	5	48.58	14.1	48.82	48.80	-9.1	35,490	-0.03%
2021/04/09	16	47.22	0	0.00	47.25	16	34,922	0.05%
2021/04/08	8	47.56	5.8	47.68	47.65	2.2	34,974	0.01%
2021/04/07	11	47.80	5	47.81	48.00	6	35,423	0.02%
2021/04/06	3.3	48.03	72	48.03	48.00	-68.7	35,289	-0.19%
2021/04/01	6	48.06	2	48.05	47.95	4	35,054	0.01%
2021/03/31	8	47.88	13.2	48.25	47.95	-5.2	34,785	-0.01%
2021/03/30	20	48.10	3	47.80	48.00	17	34,421	0.05%
2021/03/29	10	47.90	9.5	47.99	48.00	0.5	34,025	0.00%
2021/03/26	7.3	47.63	148	47.51	47.60	-140.7	33,554	-0.42%	大賣/鉅額交易
2021/03/25	0	0.00	9.3	46.81	46.85	-9.3	32,936	-0.03%
2021/03/24	18.2	46.44	7	46.56	46.50	11.2	32,734	0.03%
2021/03/23	98	46.65	85.1	46.52	46.80	12.9	32,299	0.04%
2021/03/22	4	45.09	32	45.37	45.60	-28	31,355	-0.09%
2021/03/19	91.1	44.91	28.2	44.77	44.60	62.9	31,210	0.20%
2021/03/18	14.1	45.80	6	45.59	45.45	8.1	30,492	0.03%
2021/03/17	19	45.94	13	45.85	45.80	6	30,786	0.02%
2021/03/16	3	46.30	10	46.42	46.45	-7	30,652	-0.02%
2021/03/15	77.1	46.73	47	46.89	46.70	30.1	30,476	0.10%
2021/03/12	15	45.75	12	45.65	45.90	3	29,745	0.01%
2021/03/11	115	45.85	113.5	46.15	45.75	1.5	29,369	0.01%	大買/大賣/
2021/03/10	11	44.46	6.2	44.48	44.55	4.8	27,637	0.02%
2021/03/09	17	43.73	42.4	43.93	44.30	-25.4	27,111	-0.09%
2021/03/08	5	42.70	13	43.04	42.90	-8	26,040	-0.03%
2021/03/05	15	42.30	2.7	42.21	42.55	12.3	25,732	0.05%
2021/03/04	27.1	42.12	0	0.00	42.35	27.1	26,329	0.10%
2021/03/03	10	42.38	53	42.50	42.55	-43	26,140	-0.16%
2021/03/02	1	41.95	20	42.60	41.90	-19	25,848	-0.07%
2021/02/26	26	42.69	0	0.00	41.95	26	25,574	0.10%
2021/02/25	13	43.34	60	43.32	43.60	-47	24,484	-0.19%
2021/02/24	14.1	42.83	33	42.83	42.65	-18.9	23,685	-0.08%
2021/02/23	2	42.35	20	42.60	42.70	-18	23,411	-0.08%
2021/02/22	10	41.93	22	41.96	42.05	-12	23,044	-0.05%
2021/02/19	37	41.85	2.2	41.76	41.85	34.8	23,212	0.15%
2021/02/18	26	42.20	12	42.31	42.20	14	23,510	0.06%
2021/02/17	25	41.72	9	41.79	41.95	16	23,256	0.07%
2021/02/05	0	0.00	31	40.65	40.60	-31	22,569	-0.14%
2021/02/04	0	0.00	1	40.55	40.70	-1	22,690	0.00%
2021/02/02	2	40.10	3	40.30	40.30	-1	23,781	0.00%
2021/01/29	11.1	39.97	0	0.00	39.90	11.1	23,454	0.05%
2021/01/28	8.1	40.13	13	40.20	40.10	-4.9	23,051	-0.02%
2021/01/27	1	40.50	5	40.65	40.50	-4	22,758	-0.02%
2021/01/26	9.3	40.55	0	0.00	40.50	9.3	22,636	0.04%
2021/01/25	10.1	40.76	1	41.00	41.00	9.1	22,281	0.04%
2021/01/22	3	40.62	9	40.75	40.55	-6	22,278	-0.03%
2021/01/21	11	40.73	1.1	40.65	40.65	10	22,163	0.04%
2021/01/20	25.3	40.99	18	40.98	40.65	7.3	22,023	0.03%
2021/01/19	0	41.45	3	41.42	41.35	-3	21,456	-0.01%
2021/01/18	5	41.60	0	0.00	41.20	5	21,418	0.02%
2021/01/15	8.3	41.89	10	42.10	41.80	-1.7	21,144	-0.01%
2021/01/14	5	42.20	1	42.25	42.50	4	20,941	0.02%
2021/01/13	8	42.38	19.1	42.36	42.40	-11.1	20,773	-0.05%
2021/01/12	1	42.20	0	0.00	42.30	1	20,539	0.00%
2021/01/11	44	42.61	10	42.93	42.60	34	20,111	0.17%
2021/01/08	5	41.90	11.3	42.36	42.85	-6.3	19,630	-0.03%
2021/01/07	16	41.78	83.7	41.88	41.90	-67.7	19,033	-0.36%
2021/01/06	21	41.80	1	41.55	41.55	20	18,772	0.11%
2021/01/05	6	42.05	31.2	41.97	42.10	-25.2	18,538	-0.14%
2021/01/04	14.3	41.99	43	41.95	42.05	-28.8	18,450	-0.16%
2020/12/31	8	42.38	9.3	42.36	42.25	-1.3	18,361	-0.01%
2020/12/30	31	41.99	24.1	41.78	42.20	6.9	18,042	0.04%
2020/12/29	7	41.42	0	0.00	41.35	7	17,439	0.04%
2020/12/28	17	41.23	6.4	41.24	41.30	10.6	17,426	0.06%
2020/12/25	5	41.15	11	41.05	41.15	-6	17,445	-0.03%
2020/12/24	11	41.02	0	0.00	41.00	11	17,480	0.06%
2020/12/23	3	40.92	2	41.10	40.95	1	17,482	0.01%
2020/12/22	21	41.30	21	41.16	41.05	0	17,563	0.00%
2020/12/21	64	41.55	0	0.00	41.55	64	17,838	0.36%
2020/12/18	2	41.15	5	41.50	41.20	-3	17,909	-0.02%
2020/12/17	21	41.39	31	41.21	41.35	-10	17,886	-0.06%
2020/12/16	0	0.00	6	41.39	41.55	-6	18,034	-0.03%
2020/12/15	15	40.97	5	41.70	41.10	10	18,107	0.06%
2020/12/11	5	41.87	108.3	42.09	41.95	-103.3	17,874	-0.58%	大賣/鉅額交易
2020/12/10	1	41.35	8	41.28	41.45	-7	17,252	-0.04%
2020/12/09	0.1	40.75	7	40.83	41.00	-6.9	16,918	-0.04%
2020/12/08	1.3	40.63	14.3	40.54	40.95	-13	16,800	-0.08%
2020/12/07	25	40.82	13	40.80	40.95	12	16,625	0.07%
2020/12/04	20	40.37	18	40.57	40.75	2	16,401	0.01%
2020/12/03	9	40.40	0	0.00	40.30	9	16,082	0.06%
2020/12/02	101.6	40.60	4	40.55	40.50	97.6	15,847	0.62%	大買/
2020/12/01	14.3	40.47	14	40.56	40.70	0.3	15,754	0.00%
2020/11/30	18	41.07	2	40.85	40.40	16	15,706	0.10%
2020/11/27	11	41.34	2	41.30	41.35	9	15,118	0.06%
2020/11/26	5	41.30	1	41.55	41.50	4	15,129	0.03%
2020/11/25	13.3	41.65	0	0.00	41.45	13.3	15,243	0.09%
2020/11/24	9.2	41.56	5	41.60	41.50	4.2	15,216	0.03%
2020/11/23	2.3	41.64	0	0.00	41.70	2.3	15,219	0.02%
2020/11/20	2	41.08	5	41.25	41.30	-3	15,158	-0.02%
2020/11/19	6.1	41.46	1.2	41.67	41.50	4.9	15,078	0.03%
2020/11/18	6	41.71	109.4	41.70	41.80	-103.4	14,889	-0.69%	大賣/鉅額交易
2020/11/17	56	41.39	16	41.38	41.50	40	14,523	0.28%
2020/11/16	0.1	40.75	21	40.94	40.95	-20.9	14,234	-0.15%
2020/11/13	0	0.00	4	40.50	40.55	-4	14,240	-0.03%
2020/11/12	0	0.00	5	40.88	40.55	-5	14,160	-0.04%
2020/11/11	6	40.85	73	41.07	41.25	-67	13,958	-0.48%
2020/11/10	7	40.34	38.2	40.29	40.40	-31.2	13,287	-0.23%
2020/11/09	3	39.50	1.1	39.60	39.60	1.9	12,736	0.01%
2020/11/06	0	0.00	2	39.20	39.30	-2	12,766	-0.02%
2020/11/05	0	0.00	0.2	39.25	39.20	-0.2	12,944	0.00%
2020/11/04	1	38.55	0	0.00	39.15	1	13,025	0.01%
2020/11/03	0	0.00	2	38.90	38.90	-2	12,916	-0.02%
2020/11/02	1	38.55	1	38.50	38.65	0	12,939	0.00%
2020/10/30	0	0.00	18	38.39	38.40	-18	12,953	-0.14%
2020/10/29	17.1	38.23	0	0.00	38.15	17.1	12,795	0.13%
2020/10/28	6.2	38.48	0	0.00	38.60	6.2	12,906	0.05%
2020/10/26	5.3	38.67	5	38.64	38.95	0.3	13,285	0.00%
2020/10/23	0	0.00	3	38.50	38.60	-3	13,364	-0.02%
2020/10/22	0	0.00	12	38.44	38.50	-12	13,557	-0.09%
2020/10/21	3	38.47	0	0.00	38.40	3	13,560	0.02%
2020/10/20	1	38.25	5	38.35	38.45	-4	13,633	-0.03%
2020/10/19	1	38.30	1	38.50	38.40	0	13,674	0.00%
2020/10/16	8.4	38.24	13	38.30	38.15	-4.6	13,761	-0.03%
2020/10/15	9	38.32	0	0.00	38.20	9	13,918	0.06%
2020/10/14	4	38.73	20.1	38.63	38.60	-16.1	13,826	-0.12%
2020/10/13	0	0.00	0.2	38.65	38.45	-0.2	13,800	0.00%
2020/10/12	0	0.00	18	38.50	38.60	-18	13,841	-0.13%
2020/10/08	13	38.49	0	0.00	38.45	13	13,875	0.09%
2020/10/07	1.3	38.68	5	38.70	38.60	-3.7	13,829	-0.03%
2020/10/06	2	38.70	0	0.00	38.65	2	13,931	0.01%
2020/10/05	3	38.53	0	0.00	38.45	3	14,007	0.02%
2020/09/30	5	38.90	4	38.80	38.60	1	14,128	0.01%
2020/09/29	1	38.70	6	38.75	38.70	-5	14,196	-0.04%
2020/09/28	12	38.35	0	0.00	38.55	12	14,372	0.08%
2020/09/25	3	38.03	21	38.15	38.10	-18	14,579	-0.12%
2020/09/24	36	38.09	0	0.00	38.00	36	14,574	0.25%
2020/09/23	7.3	38.78	0	0.00	39.00	7.3	14,327	0.05%
2020/09/22	10	38.91	2.1	38.92	39.00	7.9	14,432	0.05%
2020/09/21	5	39.30	0	0.00	39.10	5	14,877	0.03%
2020/09/18	5	39.58	2	39.65	39.50	3	14,881	0.02%
2020/09/17	2	40.10	0	0.00	39.65	2	14,810	0.01%
2020/09/16	13	40.00	0	0.00	40.20	13	14,831	0.09%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	1	39.90	5	40.00	40.10	-4	14,989	-0.03%
2020/09/11	15	39.84	0	0.00	39.90	15	15,115	0.10%
2020/09/10	1	39.65	7.1	39.49	39.75	-6.1	15,285	-0.04%
2020/09/09	13.6	39.23	2	39.40	39.45	11.6	15,487	0.07%
2020/09/08	2	39.40	11	39.40	39.55	-9	15,642	-0.06%
2020/09/07	7	39.41	1	39.40	39.35	6	15,853	0.04%
2020/09/04	12.3	39.55	0	0.00	39.45	12.3	16,308	0.08%
2020/09/03	5	39.74	3	39.70	39.85	2	16,380	0.01%
2020/09/02	3.3	39.54	0	0.00	39.55	3.3	16,465	0.02%
2020/09/01	0	0.00	8	39.80	39.85	-8	16,564	-0.05%
2020/08/31	11	39.99	11.1	39.85	39.85	-0.1	16,599	0.00%
2020/08/28	2	39.95	6	40.12	39.95	-4	16,722	-0.02%
2020/08/27	1	40.15	0	0.00	40.00	1	17,168	0.01%
2020/08/26	3	40.28	0	0.00	40.55	3	17,279	0.02%
2020/08/25	13	40.12	111	40.39	40.50	-98	17,329	-0.57%	大賣/
2020/08/24	4	39.90	0	0.00	39.90	4	17,594	0.02%
2020/08/20	7	40.04	1	39.90	39.80	6	17,855	0.03%
2020/08/19	1.3	40.78	10	40.70	40.55	-8.7	17,898	-0.05%
2020/08/18	3	40.50	0	0.00	40.60	3	17,722	0.02%
2020/08/17	0	0.00	9	40.57	40.70	-9	17,842	-0.05%
2020/08/14	2.3	40.30	0	0.00	40.30	2.3	17,866	0.01%
2020/08/13	1	40.45	30	40.59	40.70	-29	17,963	-0.16%
2020/08/12	3.3	40.16	28	40.20	40.45	-24.7	17,944	-0.14%
2020/08/11	13	40.06	1	40.05	39.95	12	17,791	0.07%
2020/08/10	37.3	40.30	8	40.07	40.45	29.3	17,663	0.17%
2020/08/07	9	39.94	0	0.00	39.85	9	17,607	0.05%
2020/08/06	50.3	40.17	10	40.10	40.20	40.3	17,597	0.23%
2020/08/05	14.9	39.73	0	0.00	39.85	14.9	17,608	0.08%
2020/08/04	2	39.60	2	39.75	39.80	0	17,688	0.00%
2020/08/03	8	39.43	0	0.00	39.25	8	17,735	0.05%
2020/07/31	16	39.72	0	0.00	39.60	16	17,563	0.09%
2020/07/30	35	40.11	10	40.20	40.10	25	17,425	0.14%
2020/07/29	20	40.30	1	40.10	40.10	19	17,321	0.11%
2020/07/28	2.3	39.75	0	0.00	39.65	2.3	17,566	0.01%
2020/07/27	7.2	39.89	0	0.00	39.75	7.2	17,939	0.04%
2020/07/24	6	40.11	7	40.22	40.10	-1	18,009	-0.01%
2020/07/23	6	40.39	0	0.00	40.35	6	17,974	0.03%
2020/07/22	25	40.67	1	40.60	40.65	24	18,028	0.13%
2020/07/21	7	40.51	9	40.46	40.40	-2	17,927	-0.01%
2020/07/20	0	0.00	7	40.47	40.40	-7	17,759	-0.04%
2020/07/17	5	40.65	1	40.55	40.50	4	17,823	0.02%
2020/07/16	6	40.67	2	40.70	40.55	4	17,975	0.02%
2020/07/15	0	0.00	2	40.75	40.65	-2	17,924	-0.01%
2020/07/14	1	40.65	7	40.72	40.70	-6	18,075	-0.03%
2020/07/13	1	40.80	0	0.00	40.95	1	18,211	0.01%
2020/07/10	10	40.38	13	40.36	40.25	-3	18,277	-0.02%
2020/07/09	37	41.12	1	41.10	40.60	36	18,417	0.20%
2020/07/08	0	0.00	2	40.93	40.95	-2	18,388	-0.01%
2020/07/07	54	41.11	2	40.90	40.95	52	18,681	0.28%
2020/07/06	4	41.18	22	41.11	41.25	-18	18,613	-0.10%
2020/07/03	109	40.55	12	40.57	40.75	97	18,579	0.52%	大買/
2020/07/02	2	40.30	10	40.40	40.30	-8	18,729	-0.04%
2020/07/01	2	40.43	24	40.25	40.35	-22	18,993	-0.12%
2020/06/30	11	41.98	0	0.00	41.85	11	18,782	0.06%
2020/06/29	2	41.93	107	41.90	41.90	-105	18,456	-0.57%	大賣/鉅額交易
2020/06/24	22	42.25	6	42.29	42.20	16	18,341	0.09%
2020/06/23	1	42.25	0	0.00	42.30	1	18,481	0.01%
2020/06/19	30	42.05	3	42.10	42.10	27	18,574	0.15%
2020/06/18	0	0.00	1	42.00	42.15	-1	18,626	-0.01%
2020/06/17	77	42.20	4	42.13	42.20	73	18,642	0.39%
2020/06/16	5	41.55	8	41.88	41.90	-3	19,027	-0.02%
2020/06/15	15	40.77	0	0.00	40.90	15	19,490	0.08%
2020/06/12	7	40.62	1	40.70	40.70	6	19,726	0.03%
2020/06/11	17	41.58	130	42.10	41.00	-113	20,145	-0.56%	大賣/鉅額交易
2020/06/10	7	42.28	6	42.20	42.35	1	20,108	0.00%
2020/06/09	0	0.00	4	41.95	42.00	-4	20,714	-0.02%
2020/06/08	4	41.83	7.2	41.91	41.90	-3.2	21,246	-0.01%
2020/06/05	0	0.00	10.2	41.74	41.60	-10.2	21,311	-0.05%
2020/06/04	0	0.00	12	41.54	41.55	-12	21,536	-0.06%
2020/06/03	0	0.00	64	41.00	41.40	-64	21,897	-0.29%
2020/06/02	21	40.36	10	40.37	40.35	11	21,748	0.05%
2020/06/01	30	40.33	15	40.31	40.25	15	21,626	0.07%
2020/05/29	8.1	39.36	8	39.78	40.05	0.1	21,638	0.00%
2020/05/28	10.3	39.65	15	39.68	39.50	-4.7	21,492	-0.02%
2020/05/27	3	40.12	9	40.21	40.15	-6	21,928	-0.03%
2020/05/26	1	39.95	11	39.85	39.90	-10	22,372	-0.04%
2020/05/25	10	39.00	0	0.00	39.15	10	22,190	0.05%
2020/05/22	13	39.42	0	0.00	39.25	13	22,264	0.06%
2020/05/21	131	39.76	3	39.87	39.95	128	22,347	0.57%	大買/鉅額交易
2020/05/20	0	0.00	2	39.70	39.65	-2	22,296	-0.01%
2020/05/19	10.1	39.38	2	39.45	39.45	8.1	22,238	0.04%
2020/05/18	0	0.00	1	39.00	39.00	-1	22,156	0.00%
2020/05/15	2	39.18	0	0.00	39.05	2	22,160	0.01%
2020/05/14	6	39.19	0	0.00	39.15	6	22,118	0.03%
2020/05/13	6	39.40	4	39.48	39.55	2	22,045	0.01%
2020/05/12	4	39.44	1	39.40	39.60	3	22,039	0.01%
2020/05/11	1	39.70	6	39.77	39.60	-5	22,106	-0.02%
2020/05/08	0	0.00	2	39.28	39.25	-2	22,176	-0.01%
2020/05/07	2.2	38.89	1	39.00	38.85	1.2	22,167	0.01%
2020/05/06	13	38.75	1	39.00	38.80	12	22,195	0.05%
2020/05/05	14	39.06	3	39.07	38.90	11	22,223	0.05%
2020/05/04	18	38.83	2	39.03	38.80	16	22,279	0.07%
2020/04/30	5	39.59	63	39.56	39.90	-58	22,046	-0.26%
2020/04/29	5	38.60	37	38.71	38.45	-32	21,797	-0.15%
2020/04/28	12	38.04	1	38.00	38.00	11	21,841	0.05%
2020/04/27	1	37.55	18	37.94	38.00	-17	22,663	-0.08%
2020/04/24	1	37.20	5	37.20	37.05	-4	22,655	-0.02%
2020/04/23	1	37.30	1	37.25	37.25	0	22,786	0.00%
2020/04/22	6	36.68	5	37.10	37.20	1	22,804	0.00%
2020/04/21	4	37.11	11	37.75	37.00	-7	22,784	-0.03%
2020/04/20	1	38.10	6	38.15	38.00	-5	22,772	-0.02%
2020/04/17	18	38.20	5	38.50	38.20	13	23,025	0.06%
2020/04/16	6	37.69	8	37.75	37.80	-2	22,915	-0.01%
2020/04/15	2	38.20	13	38.15	38.30	-11	22,791	-0.05%
2020/04/14	65	37.59	11	37.91	38.00	54	22,766	0.24%
2020/04/13	3.1	37.44	22	37.49	37.40	-18.9	22,579	-0.08%
2020/04/10	6	37.47	22	37.70	37.80	-16	22,597	-0.07%
2020/04/09	6	36.12	1	36.05	36.20	5	22,305	0.02%
2020/04/08	3	35.80	1	35.85	35.75	2	22,189	0.01%
2020/04/07	1	35.45	1	35.40	35.35	0	21,984	0.00%
2020/04/06	3	35.15	1	35.20	35.05	2	21,787	0.01%
2020/04/01	7	35.25	17	35.44	35.25	-10	21,471	-0.05%
2020/03/31	18	35.47	8	35.66	35.30	10	21,392	0.05%
2020/03/30	9	35.46	1	35.70	35.80	8	21,116	0.04%
2020/03/27	7	35.97	33	35.98	35.80	-26	20,967	-0.12%
2020/03/26	33	35.30	0	0.00	35.25	33	20,711	0.16%
2020/03/25	17	35.47	13.1	35.51	35.30	3.9	20,728	0.02%
2020/03/24	7	34.76	19	35.00	34.65	-12	20,552	-0.06%
2020/03/23	2	34.15	14	34.51	34.15	-12	20,477	-0.06%
2020/03/20	2	35.18	0.3	35.30	35.10	1.7	20,413	0.01%
2020/03/19	18	33.87	47	34.07	34.00	-29	19,997	-0.15%
2020/03/18	8	34.98	0.4	34.85	34.65	7.6	19,782	0.04%
2020/03/17	56	35.01	15	34.92	35.00	41	19,559	0.21%
2020/03/16	29	36.04	2	36.10	35.80	27	19,289	0.14%
2020/03/13	77	35.51	17	35.47	37.00	60	18,926	0.32%
2020/03/12	45	37.73	2	38.03	37.50	43	18,171	0.24%
2020/03/11	6.3	38.96	20	38.98	38.60	-13.7	17,595	-0.08%
2020/03/10	8.6	38.99	3	38.80	39.00	5.6	17,509	0.03%
2020/03/09	53.5	38.70	10	38.93	38.55	43.5	17,666	0.25%
2020/03/06	23.3	39.60	0	0.00	39.50	23.3	16,962	0.14%
2020/03/05	0.7	40.20	1	40.15	40.15	-0.3	16,604	0.00%
2020/03/04	14	39.71	18	39.81	39.75	-4	16,734	-0.02%
2020/03/03	18	39.86	1	39.90	39.80	17	16,625	0.10%
2020/03/02	16	39.39	0	0.00	39.50	16	16,401	0.10%
2020/02/27	22	40.22	2	40.23	40.05	20	16,358	0.12%
2020/02/26	5	40.56	2	40.60	40.65	3	15,944	0.02%
2020/02/25	7	40.64	14	40.62	40.70	-7	15,823	-0.04%
2020/02/24	6	40.83	10	40.98	40.85	-4	15,822	-0.03%
2020/02/21	5.8	41.41	2	41.35	41.30	3.8	15,705	0.02%
2020/02/20	1	41.70	0	0.00	41.60	1	15,756	0.01%
2020/02/19	1.3	41.60	2.3	41.66	41.75	-1	15,831	-0.01%
2020/02/18	1	41.20	6	41.35	41.50	-5	15,879	-0.03%
2020/02/17	4	41.40	2	41.35	41.40	2	15,918	0.01%
2020/02/14	3	41.50	0	0.00	41.65	3	15,980	0.02%
2020/02/13	3	41.60	52	41.63	41.60	-49	16,248	-0.30%
2020/02/12	0.3	41.90	7	41.94	41.80	-6.7	16,482	-0.04%
2020/02/11	14	41.69	1	41.70	41.65	13	16,604	0.08%
2020/02/10	4.3	40.71	1	40.80	40.90	3.3	17,085	0.02%
2020/02/07	2	41.05	9	41.06	41.05	-7	18,245	-0.04%
2020/02/06	3.1	41.31	2	41.35	41.50	1.1	18,469	0.01%
2020/02/05	5	40.85	0	0.00	40.95	5	18,523	0.03%
2020/02/04	3.9	40.65	18	40.65	40.70	-14.1	18,629	-0.08%
2020/02/03	27	40.07	5	39.83	40.20	22	18,821	0.12%
2020/01/31	11	40.80	35	41.09	40.65	-24	18,706	-0.13%
2020/01/30	12.1	41.09	15.2	41.30	40.60	-3.1	18,516	-0.02%
2020/01/20	5.3	43.10	51	43.10	43.10	-45.7	17,715	-0.26%
2020/01/17	100	43.00	13	43.00	43.10	87	17,677	0.49%
2020/01/16	0	0.00	2	42.85	42.95	-2	17,637	-0.01%
2020/01/15	2	42.80	0	0.00	42.90	2	17,693	0.01%
2020/01/14	0	0.00	4	42.96	42.85	-4	17,768	-0.02%
2020/01/13	5	42.85	1	42.75	42.85	4	17,602	0.02%
2020/01/10	1.4	42.01	5.1	42.00	42.05	-3.7	17,528	-0.02%
2020/01/09	0.5	42.00	0	0.00	42.00	0.5	17,525	0.00%
2020/01/08	4	41.88	0	0.00	41.80	4	17,684	0.02%
2020/01/07	0.5	42.25	2	42.40	42.20	-1.5	17,626	-0.01%
2020/01/06	0	0.00	8	42.37	42.25	-8	17,702	-0.05%
2020/01/03	5	42.75	0	0.00	42.80	5	17,577	0.03%
2020/01/02	6.8	42.61	1	42.60	42.55	5.8	17,567	0.03%
2019/12/31	2	42.60	20	42.60	42.55	-18	17,551	-0.10%
2019/12/27	0	0.00	40	42.64	42.70	-40	17,644	-0.23%
2019/12/26	1	42.65	0	0.00	42.65	1	17,649	0.01%
2019/12/25	2	42.60	1	42.70	42.60	1	17,752	0.01%
2019/12/24	0	0.00	5	42.70	42.65	-5	17,858	-0.03%
2019/12/23	0	0.00	4.2	42.80	42.80	-4.2	17,963	-0.02%
2019/12/19	7	42.71	1	42.95	42.70	6	17,911	0.03%
2019/12/18	1.5	42.82	4	42.91	43.00	-2.5	17,810	-0.01%
2019/12/17	2	42.75	0	0.00	42.95	2	17,822	0.01%
2019/12/16	6	42.80	1	43.00	42.90	5	17,741	0.03%
2019/12/13	25.5	42.74	21.3	42.71	42.90	4.2	17,562	0.02%
2019/12/12	6	42.52	1	42.45	42.45	5	17,156	0.03%
2019/12/11	39	41.94	4	42.29	42.40	35	16,948	0.21%
2019/12/10	8	41.51	3	41.50	41.70	5	16,686	0.03%
2019/12/09	3	41.28	5.4	41.27	41.30	-2.4	16,725	-0.01%
2019/12/06	3	41.23	1	41.25	41.25	2	16,803	0.01%
2019/12/05	7	41.44	2	41.45	41.50	5	16,719	0.03%
2019/12/04	7	41.31	20	41.24	41.30	-13	16,638	-0.08%
2019/12/03	1.2	41.81	0	0.00	41.75	1.2	16,293	0.01%
2019/12/02	3	41.60	0	0.00	41.65	3	16,325	0.02%
2019/11/29	14.3	42.00	17	42.06	41.70	-2.7	16,305	-0.02%
2019/11/28	7	42.47	6.2	42.42	42.35	0.9	16,108	0.01%
2019/11/27	10	42.20	6	42.24	42.30	4	16,237	0.02%
2019/11/26	8	42.45	14	42.47	42.00	-6	16,257	-0.04%
2019/11/25	5	42.50	0	0.00	42.50	5	15,681	0.03%
2019/11/22	25	42.05	0	0.00	42.40	25	15,745	0.16%
2019/11/21	4.4	42.03	5	42.10	42.05	-0.6	15,785	0.00%
2019/11/20	3	42.33	0	0.00	42.30	3	15,725	0.02%
2019/11/19	1	42.60	3	42.63	42.70	-2	15,676	-0.01%
2019/11/18	21	42.71	0	0.00	42.75	21	15,622	0.13%
2019/11/15	5	42.54	1	42.45	42.55	4	15,615	0.03%
2019/11/14	11	42.24	4	42.25	42.15	7	15,650	0.04%
2019/11/13	3	42.52	1	42.35	42.35	2	16,314	0.01%
2019/11/12	2	42.95	21	42.83	42.80	-19	16,422	-0.12%
2019/11/11	2.3	42.54	10	42.56	42.25	-7.7	16,218	-0.05%
2019/11/08	11	42.67	8	42.65	42.70	3	16,126	0.02%
2019/11/07	10.3	43.14	19	43.36	42.90	-8.7	15,987	-0.05%
2019/11/06	10.3	42.33	48.2	42.76	43.00	-37.8	15,346	-0.25%
2019/11/05	13	41.31	0	0.00	41.45	13	14,376	0.09%
2019/11/04	8.6	40.73	1	40.70	40.95	7.6	14,252	0.05%
2019/11/01	15	40.23	0	0.00	40.10	15	14,271	0.11%
2019/10/31	5	40.47	0.2	40.70	40.30	4.9	14,303	0.03%
2019/10/30	7	40.89	10	40.85	40.85	-3	14,093	-0.02%
2019/10/29	35	41.11	1	41.10	41.15	34	14,014	0.24%
2019/10/28	1	41.15	0	0.00	41.00	1	13,915	0.01%
2019/10/25	3	41.15	0	0.00	41.00	3	13,828	0.02%
2019/10/24	2.3	41.02	0	0.00	41.15	2.3	13,751	0.02%
2019/10/23	3	41.12	0.1	41.00	40.95	2.9	13,685	0.02%
2019/10/22	5.6	41.41	0	0.00	41.50	5.6	13,627	0.04%
2019/10/21	1.6	41.27	0	0.00	41.30	1.6	13,518	0.01%
2019/10/18	13	41.10	1	41.10	41.30	12	13,581	0.09%
2019/10/16	4	40.80	1	41.10	41.10	3	13,435	0.02%
2019/10/15	5	40.66	0	0.00	40.55	5	13,414	0.04%
2019/10/14	12.6	40.69	0	0.00	40.65	12.6	13,459	0.09%
2019/10/09	12.6	40.54	0	0.00	40.55	12.6	13,440	0.09%
2019/10/08	0.4	40.55	0	0.00	40.50	0.4	13,540	0.00%
2019/10/07	0.6	40.50	0	0.00	40.40	0.6	13,502	0.00%
2019/10/04	3.2	40.39	0	0.00	40.60	3.2	13,625	0.02%
2019/10/03	10	40.37	0	0.00	40.30	10	13,615	0.07%
2019/10/02	0	0.00	2	41.10	40.90	-2	13,633	-0.01%
2019/10/01	2.6	41.13	7	41.29	41.25	-4.4	13,634	-0.03%
2019/09/26	0.6	41.25	0.4	41.25	41.20	0.1	13,673	0.00%
2019/09/24	0	0.00	10	41.50	41.60	-10	14,042	-0.07%
2019/09/23	0	0.00	5	41.30	41.15	-5	14,358	-0.03%
2019/09/20	1	41.90	1	41.85	41.55	0	14,704	0.00%
2019/09/19	1	41.85	2	41.80	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	3.8	41.74	41.75	-3.8	14,537	-0.03%
2019/09/17	1.2	41.52	69	41.47	41.65	-67.9	14,537	-0.47%
2019/09/16	5	41.55	4	41.53	41.55	1	14,558	0.01%
2019/09/12	0	0.00	12	41.53	41.50	-12	14,586	-0.08%
2019/09/11	2	41.33	11	41.27	41.40	-9	14,658	-0.06%
2019/09/10	6	41.25	5	41.45	41.40	1	14,594	0.01%
2019/09/09	26	40.98	7	40.95	40.95	19	14,497	0.13%
2019/09/06	50	40.80	8	40.69	40.80	42	14,462	0.29%
2019/09/05	5.5	40.09	1.2	40.25	40.50	4.3	14,418	0.03%
2019/09/04	0.6	40.00	32	40.00	39.95	-31.4	14,295	-0.22%
2019/09/03	3	39.80	3	40.07	39.80	0	14,539	0.00%
2019/09/02	4.3	39.95	0	0.00	39.95	4.3	14,675	0.03%
2019/08/30	1	39.90	9	39.77	40.15	-8	14,765	-0.05%
2019/08/29	6	39.58	0	0.00	39.50	6	14,673	0.04%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/27	16	39.78	37	39.72	39.75	-21	14,766	-0.14%
2019/08/23	21	39.82	5	39.80	39.85	16	14,870	0.11%
2019/08/22	7	39.53	11	39.50	39.45	-4	14,954	-0.03%
2019/08/21	8	39.68	0	0.00	39.50	8	16,263	0.05%
2019/08/20	34	39.76	20	39.84	39.70	14	16,260	0.09%
2019/08/19	2	40.00	6	39.83	40.00	-4	16,339	-0.02%
2019/08/16	23	39.21	8	38.97	39.55	15	16,312	0.09%
2019/08/15	6	39.39	5	39.40	39.35	1	15,763	0.01%
2019/08/14	23.9	39.94	0	0.00	39.75	23.9	15,935	0.15%
2019/08/13	1	39.90	10	39.90	39.80	-9	16,024	-0.06%
2019/08/12	6	40.10	2	40.10	40.00	4	16,218	0.02%
2019/08/08	6	39.95	1	39.95	39.95	5	16,545	0.03%
2019/08/07	26.2	39.75	10	39.80	39.80	16.2	16,841	0.10%
2019/08/06	12	39.72	5	39.90	39.90	7	17,733	0.04%
2019/08/05	6	39.99	0	0.00	39.95	6	18,089	0.03%
2019/08/02	16	40.07	0	0.00	40.10	16	18,151	0.09%
2019/08/01	5	40.50	54	40.45	40.50	-49	18,301	-0.27%
2019/07/31	4	40.94	0	0.00	40.80	4	18,319	0.02%
2019/07/30	0.6	41.15	0	0.00	41.10	0.6	18,294	0.00%
2019/07/29	5.6	41.26	3	41.25	41.20	2.6	18,573	0.01%
2019/07/26	1.3	41.16	0	0.00	41.15	1.3	18,848	0.01%
2019/07/25	1	41.15	0	0.00	41.20	1	19,265	0.01%
2019/07/24	6	41.26	1	41.15	41.15	5	19,348	0.03%
2019/07/23	55.3	41.25	0	0.00	41.20	55.3	19,390	0.29%
2019/07/22	4	41.25	6	41.26	41.40	-2	19,369	-0.01%
2019/07/19	2	41.20	6	41.38	41.05	-4	19,374	-0.02%
2019/07/18	0	0.00	15	41.20	41.10	-15	19,312	-0.08%
2019/07/17	6	41.42	10	41.45	41.30	-4	19,217	-0.02%
2019/07/16	0.3	41.70	1	41.55	41.55	-0.7	18,975	0.00%
2019/07/15	8.3	41.71	0	0.00	41.65	8.3	18,852	0.04%
2019/07/12	4	41.66	1	41.80	41.60	3	18,882	0.02%
2019/07/11	3.3	41.97	0	0.00	41.95	3.3	18,952	0.02%
2019/07/10	10	42.06	1	42.20	42.20	9	19,114	0.05%
2019/07/09	26	42.00	2	41.88	41.85	24	19,150	0.13%
2019/07/08	8.3	41.88	20	41.85	41.95	-11.7	19,251	-0.06%
2019/07/05	2	42.50	0	0.00	42.35	2	19,420	0.01%
2019/07/04	2.1	42.52	5	42.50	42.50	-2.9	19,631	-0.01%
2019/07/03	2	42.30	1	42.55	42.25	1	19,901	0.01%
2019/07/02	10	42.56	21	42.53	42.65	-11	20,241	-0.05%
2019/07/01	12	42.20	12	42.26	42.70	0	20,202	0.00%
2019/06/28	4	43.20	1	43.25	43.00	3	19,887	0.02%
2019/06/27	8.3	42.93	5	43.10	43.20	3.3	19,625	0.02%
2019/06/26	0	0.00	1	42.65	42.75	-1	19,534	-0.01%
2019/06/25	6	42.56	0	0.00	42.60	6	19,924	0.03%
2019/06/24	1	42.50	0	0.00	42.55	1	20,254	0.00%
2019/06/21	11	42.45	4	42.40	42.30	7	20,370	0.03%
2019/06/20	0.3	42.55	0	0.00	42.55	0.3	20,422	0.00%
2019/06/19	5	42.25	13	42.28	42.55	-8	20,644	-0.04%
2019/06/18	23	41.86	1	42.10	42.20	22	20,557	0.11%
2019/06/17	3	41.72	3	41.85	41.65	0	20,707	0.00%
2019/06/14	10	41.41	0	0.00	41.30	10	21,035	0.05%
2019/06/13	6.3	41.56	0	0.00	41.65	6.3	21,109	0.03%
2019/06/12	1	41.80	97	41.90	41.90	-96	21,261	-0.45%
2019/06/11	2	41.75	12	41.73	42.10	-10	21,226	-0.05%
2019/06/10	0	0.00	3	41.30	41.35	-3	20,962	-0.01%
2019/06/06	6	40.72	0	0.00	40.75	6	20,938	0.03%
2019/06/05	1.3	41.22	1	41.10	41.10	0.3	20,946	0.00%
2019/06/04	3	41.38	1	41.40	41.45	2	20,924	0.01%
2019/06/03	13	40.85	0	0.00	41.05	13	20,926	0.06%
2019/05/31	8	40.85	2	40.80	40.80	6	20,935	0.03%
2019/05/30	7	40.44	3	40.50	40.50	4	20,823	0.02%
2019/05/29	0.3	40.50	0	0.00	40.30	0.3	21,156	0.00%
2019/05/28	0.3	40.70	0	0.00	40.35	0.3	21,292	0.00%
2019/05/27	0	0.00	3	40.55	40.75	-3	20,084	-0.01%
2019/05/24	2.3	40.95	2	40.93	40.60	0.3	20,117	0.00%
2019/05/23	0	0.00	3	40.93	41.00	-3	20,017	-0.01%
2019/05/22	3	41.08	0	0.00	41.15	3	20,047	0.01%
2019/05/21	105	40.97	19	40.96	41.50	86	20,045	0.43%	大買/
2019/05/20	2	40.23	0	0.00	40.20	2	19,732	0.01%
2019/05/17	26	40.05	5	39.90	40.00	21	19,779	0.11%
2019/05/16	28	40.23	0	0.00	40.00	28	19,523	0.14%
2019/05/15	10	40.98	115	41.14	40.95	-105	19,277	-0.54%	大賣/鉅額交易
2019/05/14	157	40.45	5	40.50	40.45	152	19,168	0.79%	大買/鉅額交易
2019/05/13	16.1	42.20	17	42.08	41.95	-0.9	18,279	-0.01%
2019/05/10	17	43.53	0	0.00	43.20	17	17,969	0.09%
2019/05/09	14	43.61	4	43.80	43.50	10	18,064	0.06%
2019/05/08	11	44.06	21	44.14	44.05	-10	17,820	-0.06%
2019/05/07	7	44.45	0	0.00	44.35	7	17,976	0.04%
2019/05/06	19	44.42	255	44.30	44.50	-236	18,096	-1.30%	大賣/鉅額交易
2019/05/03	25	45.53	0	0.00	45.45	25	17,979	0.14%
2019/05/02	9	45.06	12	45.52	45.65	-3	17,838	-0.02%
2019/04/30	2	44.60	5	44.61	44.70	-3	17,602	-0.02%
2019/04/29	140	44.65	3	44.60	44.60	137	17,665	0.78%	大買/鉅額交易
2019/04/26	6	44.35	1	44.50	44.50	5	17,852	0.03%
2019/04/24	0	0.00	7	44.45	44.30	-7	18,414	-0.04%
2019/04/23	12	44.25	0	0.00	44.35	12	18,909	0.06%
2019/04/22	6	44.42	0	0.00	44.35	6	19,135	0.03%
2019/04/19	17	44.36	1.4	44.36	44.35	15.6	19,298	0.08%
2019/04/18	0	0.00	17	44.13	44.20	-17	19,368	-0.09%
2019/04/17	5	44.05	7	44.19	44.10	-2	19,526	-0.01%
2019/04/16	17	44.09	9	44.07	44.10	8	19,348	0.04%
2019/04/15	5	44.24	2	44.25	44.15	3	19,302	0.02%
2019/04/12	5	44.16	0	0.00	44.10	5	19,307	0.03%
2019/04/11	124	44.20	0	0.00	44.15	124	19,349	0.64%	大買/鉅額交易
2019/04/10	3	44.20	6	44.13	44.20	-3	19,157	-0.02%
2019/04/09	7	44.33	3	44.23	44.30	4	18,921	0.02%
2019/04/08	16.2	44.44	0	0.00	44.30	16.2	18,599	0.09%
2019/04/03	11	44.99	0	0.00	44.80	11	18,081	0.06%
2019/04/02	2	44.90	1	45.05	44.80	1	18,020	0.01%
2019/04/01	1	44.95	2	44.90	44.50	-1	18,047	-0.01%
2019/03/29	3	44.25	17	44.39	44.95	-14	17,832	-0.08%
2019/03/28	13	44.03	7	44.11	44.00	6	17,709	0.03%
2019/03/27	16	44.59	3	44.60	44.50	13	17,366	0.07%
2019/03/26	10.1	45.39	2	45.25	45.25	8.1	17,108	0.05%
2019/03/25	1	45.40	0	0.00	45.40	1	17,067	0.01%
2019/03/22	2	46.25	0	0.00	46.20	2	16,893	0.01%
2019/03/21	0	46.75	1	46.55	46.75	-1	16,784	-0.01%
2019/03/20	4	46.80	4	46.90	46.95	0	16,780	0.00%
2019/03/19	0	0.00	15	46.56	46.65	-15	16,896	-0.09%
2019/03/18	10	45.70	9	45.63	45.80	1	16,574	0.01%
2019/03/15	0	0.00	2	45.30	45.45	-2	16,518	-0.01%
2019/03/14	2	45.15	0	0.00	45.10	2	16,273	0.01%
2019/03/13	2	45.05	0	0.00	45.15	2	16,385	0.01%
2019/03/08	4	44.53	0	0.00	44.45	4	16,503	0.02%
2019/03/07	4	44.60	0	44.80	44.65	4	16,730	0.02%
2019/03/06	0	0.00	1	44.95	44.95	-1	16,792	-0.01%
2019/03/05	0	0.00	6	44.73	44.60	-6	17,051	-0.04%
2019/03/04	6	44.38	1	44.95	44.90	5	17,057	0.03%
2019/02/27	0	0.00	5	45.10	45.30	-5	16,897	-0.03%
2019/02/26	6	45.52	36.3	45.59	45.50	-30.3	16,689	-0.18%
2019/02/25	18	45.56	1	45.55	45.55	17	16,530	0.10%
2019/02/22	2	45.15	0	0.00	45.40	2	16,537	0.01%
2019/02/21	7	45.14	0	0.00	45.40	7	16,449	0.04%
2019/02/20	7	44.96	0	0.00	45.15	7	16,347	0.04%
2019/02/19	0	0.00	1	44.55	44.60	-1	16,200	-0.01%
2019/02/18	7	44.58	6	44.53	44.40	1	16,200	0.01%
2019/02/14	11.3	44.53	1	44.60	44.55	10.3	15,903	0.06%
2019/02/13	2	44.18	8	44.18	44.30	-6	15,657	-0.04%
2019/02/12	4	43.80	1	44.10	43.90	3	15,578	0.02%
2019/02/11	8	43.66	1	43.85	43.55	7	15,524	0.05%
2019/01/30	5	43.60	4	43.65	43.60	1	15,374	0.01%
2019/01/29	0	0.00	2	43.83	43.90	-2	15,060	-0.01%
2019/01/28	7	43.53	0	0.00	43.80	7	14,887	0.05%
2019/01/25	10	43.55	0	0.00	43.50	10	14,644	0.07%
2019/01/24	8	43.58	0	0.00	43.55	8	14,477	0.06%
2019/01/23	7	43.81	0	0.00	43.75	7	14,456	0.05%
2019/01/22	0	0.00	2	44.20	44.20	-2	14,399	-0.01%
2019/01/21	1	43.65	0	0.00	43.80	1	14,376	0.01%
2019/01/18	5	43.76	0	0.00	43.50	5	14,615	0.03%
2019/01/17	7.5	43.78	0	0.00	43.80	7.5	14,497	0.05%
2019/01/16	1	43.60	3	43.45	43.60	-2	14,322	-0.01%
2019/01/15	12	44.01	0	0.00	43.75	12	14,030	0.09%
2019/01/14	5	44.59	1	44.70	44.40	4	13,493	0.03%
2019/01/11	1	45.80	1	45.75	45.55	0	13,412	0.00%
2019/01/10	2	45.90	0	0.00	45.85	2	13,374	0.01%
2019/01/09	3	45.87	1	45.85	45.95	2	13,385	0.01%
2019/01/08	0	0.00	2.3	45.53	45.15	-2.3	13,203	-0.02%
2019/01/07	4	45.25	0	0.00	45.20	4	13,425	0.03%
2019/01/04	1	44.55	4	44.84	44.55	-3	13,467	-0.02%
2019/01/03	6	45.44	0	0.00	45.15	6	13,852	0.04%
2019/01/02	1	46.60	0	0.00	45.90	1	13,837	0.01%
2018/12/28	0	0.00	3	46.65	47.00	-3	13,810	-0.02%
2018/12/25	0	0.00	1	46.05	46.00	-1	14,341	-0.01%
2018/12/24	3	46.25	2	46.65	46.50	1	14,365	0.01%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	0	0.00	2	46.90	46.95	-2	14,474	-0.01%
2018/12/20	2	47.25	2	47.00	47.00	0	14,426	0.00%
2018/12/19	4	46.98	0	0.00	47.25	4	14,318	0.03%
2018/12/17	6	47.76	0	0.00	47.70	6	14,372	0.04%
2018/12/13	1	48.00	0	0.00	48.25	1	14,376	0.01%
2018/12/12	10	47.42	0	0.00	47.50	10	14,310	0.07%
2018/12/07	0.2	48.25	0	0.00	48.15	0.2	13,964	0.00%
2018/12/06	2	48.15	2	48.15	48.25	0	14,017	0.00%
2018/12/05	0.3	48.60	0	0.00	48.40	0.3	14,099	0.00%
2018/12/04	2	48.60	0	0.00	48.95	2	14,067	0.01%
2018/12/03	3	49.10	0	0.00	49.10	3	13,952	0.02%
2018/11/30	12	48.67	0	0.00	48.55	12	13,946	0.09%
2018/11/29	1	49.15	0	0.00	48.55	1	13,686	0.01%
2018/11/28	2	48.75	0	0.00	48.80	2	13,485	0.01%
2018/11/27	9	49.06	0	0.00	49.05	9	13,178	0.07%
2018/11/26	4	49.64	0	0.00	49.55	4	13,145	0.03%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/21	0	0.00	0.5	50.20	50.20	-0.5	12,886	0.00%
2018/11/20	0	0.00	1	50.30	50.20	-1	12,820	-0.01%
2018/11/14	1	50.50	0	0.00	50.40	1	12,904	0.01%
2018/11/09	0	0.00	12	50.83	51.00	-12	13,173	-0.09%
2018/11/08	0	0.00	12	50.54	50.90	-12	13,006	-0.09%
2018/11/06	3	49.40	6	49.63	49.40	-3	12,829	-0.02%
2018/11/05	0	0.00	6	49.02	49.60	-6	12,791	-0.05%
2018/11/02	4	48.78	3	49.13	49.50	1	12,818	0.01%
2018/11/01	4	48.50	0	0.00	48.75	4	12,752	0.03%
2018/10/31	4	48.50	0	0.00	49.00	4	12,645	0.03%
2018/10/30	0	0.00	6	48.27	48.35	-6	12,477	-0.05%
2018/10/29	6	47.30	0	0.00	47.50	6	12,456	0.05%
2018/10/26	1.1	47.24	0	0.00	47.40	1.1	12,309	0.01%
2018/10/25	1	48.85	0	0.00	48.70	1	11,924	0.01%
2018/10/24	5	49.05	0	0.00	49.75	5	11,850	0.04%
2018/10/23	3	49.30	0	0.00	49.30	3	11,784	0.03%
2018/10/19	0	0.00	2	50.30	50.30	-2	11,770	-0.02%
2018/10/16	1	49.95	7	50.15	50.40	-6	11,549	-0.05%
2018/10/15	26	49.90	0	0.00	50.00	26	11,464	0.23%
2018/10/12	4	49.90	0	0.00	50.60	4	11,252	0.04%
2018/10/11	2	50.40	0	0.00	50.10	2	11,086	0.02%
2018/10/09	0	0.00	13	52.59	52.40	-13	10,544	-0.12%
2018/10/05	3	51.20	0	0.00	51.20	3	10,408	0.03%
2018/10/04	5	51.60	0	0.00	51.70	5	10,304	0.05%
2018/10/01	5	52.80	0	0.00	52.90	5	10,328	0.05%
2018/09/26	0	0.00	1	52.90	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	4	52.75	52.90	-4	10,960	-0.04%
2018/09/19	2	51.40	5	51.40	51.40	-3	10,842	-0.03%
2018/09/18	0	0.00	2	51.10	50.90	-2	11,020	-0.02%
2018/09/17	0	0.00	3	51.20	51.20	-3	11,188	-0.03%
2018/09/14	0.3	51.20	0	0.00	51.20	0.3	11,480	0.00%
2018/09/12	2	50.55	0	0.00	50.50	2	11,881	0.02%
2018/09/11	9	50.54	0	0.00	50.50	9	12,101	0.07%
2018/09/07	9	51.17	0	0.00	51.20	9	12,596	0.07%
2018/09/06	5	51.50	5	51.80	51.50	0	12,810	0.00%
2018/09/04	0	0.00	1	52.50	52.20	-1	13,047	-0.01%
2018/09/03	8	52.16	0	0.00	52.00	8	13,115	0.06%
2018/08/31	7	52.03	0	0.00	52.60	7	13,234	0.05%
2018/08/30	5	52.50	0	0.00	52.20	5	13,321	0.04%
2018/08/29	2	52.50	0	0.00	52.60	2	13,436	0.01%
2018/08/28	5	52.80	0	0.00	52.70	5	13,479	0.04%
2018/08/27	0	0.00	1	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	10	52.60	52.80	-10	13,597	-0.07%
2018/08/20	3	51.50	0	0.00	51.30	3	14,242	0.02%
2018/08/17	2	51.80	1	51.80	51.80	1	14,160	0.01%
2018/08/16	5	51.24	0	0.00	51.50	5	14,206	0.04%
2018/08/15	0	0.00	10	51.90	51.90	-10	14,205	-0.07%
2018/08/13	1	52.00	0	0.00	52.00	1	14,288	0.01%
2018/08/09	0.3	52.60	0	0.00	52.70	0.3	14,473	0.00%
2018/08/06	0	0.00	1	53.00	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	12	52.48	52.80	-12	15,364	-0.08%
2018/08/01	1	52.40	0	0.00	52.50	1	15,569	0.01%
2018/07/30	0	0.00	3	52.40	52.20	-3	15,752	-0.02%
2018/07/26	4	51.60	0	0.00	52.10	4	15,861	0.03%
2018/07/25	4	52.10	0	0.00	52.10	4	15,854	0.03%
2018/07/20	0	0.00	6	52.65	52.30	-6	16,199	-0.04%
2018/07/18	1	52.60	0	0.00	52.70	1	16,494	0.01%
2018/07/17	10	52.40	0	0.00	52.20	10	16,502	0.06%
2018/07/13	5	51.84	0	0.00	52.20	5	16,748	0.03%
2018/07/12	4	51.08	6	51.80	52.10	-2	16,800	-0.01%
2018/07/11	8	51.11	0	0.00	51.20	8	16,811	0.05%
2018/07/10	5	51.40	0	0.00	51.80	5	16,672	0.03%
2018/07/05	2	51.00	1	51.00	51.40	1	16,507	0.01%
2018/07/04	11	51.59	0	0.00	51.90	11	16,616	0.07%
2018/07/03	1	51.90	0	0.00	52.10	1	16,535	0.01%
2018/06/29	0	0.00	11	53.51	53.80	-11	16,159	-0.07%
2018/06/27	9	53.30	0	0.00	52.80	9	15,878	0.06%
2018/06/26	3	53.17	2	53.50	53.00	1	15,760	0.01%
2018/06/25	5	55.72	1	56.00	55.60	4	15,534	0.03%
2018/06/22	0.4	55.90	3	55.83	56.00	-2.6	15,240	-0.02%
2018/06/21	0	0.00	2	55.95	55.90	-2	15,020	-0.01%
2018/06/20	0	0.00	1	55.60	55.50	-1	14,998	-0.01%
2018/06/19	0	0.00	5	54.70	55.00	-5	14,863	-0.03%
2018/06/15	0	0.00	1	54.60	55.30	-1	14,466	-0.01%
2018/06/14	1	54.50	1	55.50	54.50	0	14,169	0.00%
2018/06/13	0	0.00	8	55.79	55.50	-8	13,920	-0.06%
2018/06/12	0	0.00	12	55.39	55.10	-12	14,001	-0.09%
2018/06/11	0	0.00	10	55.35	55.40	-10	13,851	-0.07%
2018/06/08	0	0.00	15	55.13	55.00	-15	13,857	-0.11%
2018/06/07	5	55.00	16	54.97	55.00	-11	13,947	-0.08%
2018/06/06	0	0.00	1	54.60	54.90	-1	14,092	-0.01%
2018/06/04	5	53.60	0	0.00	54.00	5	14,053	0.04%
2018/06/01	1	53.20	0	0.00	53.50	1	14,024	0.01%
2018/05/31	0	0.00	5	53.80	53.60	-5	13,998	-0.04%
2018/05/30	2	53.00	0	0.00	52.90	2	13,666	0.01%
2018/05/28	7	54.01	0	0.00	54.10	7	13,620	0.05%
2018/05/24	2.2	54.18	20	54.00	54.20	-17.8	13,715	-0.13%
2018/05/23	7.3	54.23	0	0.00	54.00	7.3	13,761	0.05%
2018/05/22	1	54.70	18	54.80	54.70	-17	13,826	-0.12%
2018/05/21	0	0.00	0	54.70	55.00	0	14,054	0.00%
2018/05/18	5	54.60	17	54.62	54.40	-12	14,155	-0.08%
2018/05/16	2	54.70	10	54.80	54.90	-8	14,261	-0.06%
2018/05/15	15	54.47	0	0.00	54.00	15	14,402	0.10%
2018/05/14	0	0.00	11	54.82	55.00	-11	14,737	-0.07%
2018/05/11	0	0.00	15	54.31	54.60	-15	14,736	-0.10%
2018/05/10	10	53.60	0	0.00	53.30	10	14,429	0.07%
2018/05/09	0	0.00	6	53.72	53.60	-6	14,315	-0.04%
2018/05/04	5	52.90	0	0.00	52.80	5	14,309	0.03%
2018/05/03	13	52.95	0	0.00	52.90	13	14,504	0.09%
2018/05/02	26	53.49	0	0.00	53.50	26	14,600	0.18%
2018/04/30	25	53.68	15	53.60	53.50	10	14,691	0.07%
2018/04/27	0	0.00	6	53.32	53.50	-6	14,774	-0.04%
2018/04/26	10	52.40	0	0.00	52.80	10	14,749	0.07%
2018/04/25	5	52.10	2	52.30	52.20	3	14,567	0.02%
2018/04/20	0.1	52.50	0	0.00	52.50	0.1	14,625	0.00%
2018/04/18	6	52.07	5	51.90	52.00	1	14,751	0.01%
2018/04/13	5	52.80	0	0.00	52.80	5	15,106	0.03%
2018/04/11	0	0.00	0.1	53.10	53.30	-0.1	15,513	0.00%
2018/04/09	0	0.00	5	52.60	53.00	-5	15,704	-0.03%
2018/04/03	3	52.00	0	0.00	52.00	3	15,783	0.02%
2018/04/02	0	0.00	5	52.50	52.50	-5	15,886	-0.03%
2018/03/30	0.2	52.00	0	0.00	51.90	0.2	16,053	0.00%
2018/03/29	7	52.20	0	0.00	51.80	7	16,036	0.04%
2018/03/28	1	52.80	0	0.00	52.50	1	15,956	0.01%
2018/03/23	5	52.36	5	52.60	52.20	0	16,204	0.00%
2018/03/22	0	0.00	2	53.45	53.40	-2	16,228	-0.01%
2018/03/21	4	53.55	0	0.00	53.40	4	16,072	0.02%
2018/03/20	6	53.20	0	0.00	53.20	6	16,284	0.04%
2018/03/15	0	0.00	3	53.90	53.40	-3	16,519	-0.02%
2018/03/13	3	54.20	0	0.00	53.90	3	16,660	0.02%
2018/03/12	0	0.00	37	54.37	54.50	-37	16,673	-0.22%
2018/03/09	6	52.42	0	0.00	52.00	6	16,714	0.04%
2018/03/07	0.4	52.60	0	0.00	52.50	0.4	17,930	0.00%
2018/03/05	1.3	52.60	0	0.00	52.60	1.3	19,210	0.01%
2018/02/27	0.3	54.40	2.5	54.48	54.50	-2.2	19,397	-0.01%
2018/02/26	1	54.70	0	0.00	54.30	1	19,415	0.01%
2018/02/22	0	0.00	1	54.30	54.20	-1	20,668	0.00%
2018/02/21	0	0.00	5	54.04	54.00	-5	21,958	-0.02%
2018/02/12	17	53.47	1	53.50	53.00	16	22,058	0.07%
2018/02/09	8	52.85	0	0.00	52.80	8	21,999	0.04%
2018/02/08	0	53.20	0	0.00	53.30	0	21,798	0.00%
2018/02/07	5	52.30	5	53.00	52.70	0	21,929	0.00%
2018/02/06	17.5	51.44	10.3	50.61	50.80	7.2	21,788	0.03%
2018/02/05	10	53.90	0	0.00	54.10	10	21,376	0.05%
2018/02/01	0	0.00	8	55.14	54.80	-8	21,287	-0.04%
2018/01/31	5	54.10	0	0.00	54.60	5	21,223	0.02%
2018/01/29	0	0.00	1	55.00	55.20	-1	21,006	0.00%
2018/01/26	7	54.66	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0	0.00	1	55.90	55.60	-1	20,658	0.00%
2018/01/23	10	55.90	0	0.00	56.00	10	20,526	0.05%
2018/01/22	0.2	55.30	31	55.42	55.60	-30.9	20,628	-0.15%
2018/01/19	1	56.10	1	55.80	56.00	0	20,908	0.00%
2018/01/18	0	0.00	1.5	55.77	55.90	-1.5	20,836	-0.01%
2018/01/16	11	56.32	6	56.27	56.60	5	20,659	0.02%
2018/01/15	0	0.00	24	56.49	56.50	-24	20,518	-0.12%
2018/01/12	1	55.30	0	0.00	55.60	1	20,278	0.00%
2018/01/10	0	0.00	29	56.11	55.60	-29	20,285	-0.14%
2018/01/08	18	55.42	0.2	55.40	55.70	17.8	20,036	0.09%
2018/01/05	0.5	55.40	15	55.49	55.70	-14.5	19,793	-0.07%
2018/01/04	1	54.80	1	55.30	55.40	0	19,585	0.00%
2018/01/03	0	0.00	16	54.96	55.20	-16	19,635	-0.08%
2018/01/02	0	0.00	1	54.20	54.20	-1	19,235	-0.01%