國泰金 (2882)-元大-花蓮券商分點個股進出

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
55.5
漲跌
▲3.8
漲幅
+7.35%
成交量
110,715張
產業
上市金融類股
2545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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	28	54.13	147.8	54.62	55.50	-119.7	26,191	-0.46%	大賣/鉅額交易
2024/05/09	6	51.50	20.2	51.74	51.70	-14.2	24,534	-0.06%
2024/05/08	2	50.90	10	50.81	50.90	-8	24,131	-0.03%
2024/05/07	5	50.86	24.1	50.97	50.90	-19.1	24,147	-0.08%
2024/05/06	8	51.01	7.5	50.84	50.90	0.5	24,031	0.00%
2024/05/03	6	50.45	0.5	50.30	50.20	5.5	23,755	0.02%
2024/05/02	0	0.00	2	50.50	50.30	-2	23,703	-0.01%
2024/04/30	85	50.81	11.8	50.71	50.50	73.2	23,517	0.31%
2024/04/29	18	50.48	24.1	50.16	50.80	-6.1	23,098	-0.03%
2024/04/26	0	0.00	4	49.15	48.90	-4	22,340	-0.02%
2024/04/25	5.6	48.51	1	48.60	48.55	4.6	22,428	0.02%
2024/04/24	5	49.25	28	49.27	49.25	-23	22,385	-0.10%
2024/04/23	4	48.73	3	48.63	48.75	1	22,603	0.00%
2024/04/22	10.1	48.44	5.1	48.40	48.40	5	22,828	0.02%
2024/04/19	10.1	47.44	11.3	47.39	47.45	-1.1	22,753	0.00%
2024/04/18	3	48.45	20.6	47.72	48.45	-17.6	22,431	-0.08%
2024/04/17	8.1	47.76	16	47.91	47.90	-7.9	22,340	-0.04%
2024/04/16	3.2	47.99	40	48.19	47.85	-36.8	22,176	-0.17%
2024/04/15	1	48.95	0.5	49.00	48.95	0.5	21,808	0.00%
2024/04/12	42.3	49.18	42.5	49.30	49.05	-0.2	21,657	0.00%
2024/04/11	36.4	49.58	3.2	49.69	49.70	33.2	21,353	0.16%
2024/04/10	10.5	48.96	0	0.00	48.75	10.5	20,845	0.05%
2024/04/09	5	49.45	21.1	49.09	49.45	-16.1	20,642	-0.08%
2024/04/08	0	0.00	24	48.04	48.35	-24	20,144	-0.12%
2024/04/03	13	48.21	2	48.15	48.05	11	20,142	0.05%
2024/04/02	0	0.00	1.3	48.83	48.95	-1.3	20,059	-0.01%
2024/04/01	18	48.88	2.5	48.98	48.95	15.6	20,092	0.08%
2024/03/29	2	48.38	21	48.36	48.65	-19	19,929	-0.10%
2024/03/28	2.1	48.20	32	48.12	48.25	-30	19,806	-0.15%
2024/03/27	30	48.15	2	48.30	48.20	28	19,792	0.14%
2024/03/26	2	48.00	6	48.17	48.35	-4	19,800	-0.02%
2024/03/25	38	48.12	1.1	48.19	48.10	36.9	19,822	0.19%
2024/03/22	1	48.45	3	48.77	48.55	-2	19,755	-0.01%
2024/03/21	0.1	48.25	84	48.42	48.55	-83.9	19,329	-0.43%
2024/03/20	2.7	47.57	2.7	47.66	47.50	0	19,083	0.00%
2024/03/19	31	47.37	9	47.57	47.75	22	19,384	0.11%
2024/03/18	2	47.70	5.1	47.63	47.55	-3.1	19,301	-0.02%
2024/03/15	12.2	47.79	42.4	47.99	47.65	-30.2	19,158	-0.16%
2024/03/14	50	48.22	98	48.09	48.30	-48	18,269	-0.26%
2024/03/13	6.2	46.58	50	46.63	46.80	-43.8	17,370	-0.25%
2024/03/12	16	46.12	56.5	46.43	46.50	-40.5	17,141	-0.24%
2024/03/11	53.1	46.07	10	46.20	46.05	43.1	16,726	0.26%
2024/03/08	0	0.00	50	45.15	45.30	-50	16,215	-0.31%
2024/03/07	4	44.65	92	44.83	44.85	-88	15,741	-0.56%
2024/03/06	8.5	44.63	2	44.65	44.55	6.5	15,652	0.04%
2024/03/05	5	44.85	13	44.78	44.65	-8	15,917	-0.05%
2024/03/04	1.1	44.74	3	44.72	44.65	-1.9	15,905	-0.01%
2024/03/01	1	44.80	0	0.00	44.65	1	15,930	0.01%
2024/02/27	6	44.30	1.1	44.40	44.30	4.9	15,657	0.03%
2024/02/26	7.2	44.33	10.2	44.39	44.30	-3	15,576	-0.02%
2024/02/23	13.5	44.62	1	44.75	44.45	12.5	15,466	0.08%
2024/02/22	1.2	44.80	4	44.75	44.90	-2.8	15,679	-0.02%
2024/02/21	19	44.83	0.1	44.95	44.75	18.9	15,691	0.12%
2024/02/20	3	44.97	4	45.04	45.10	-1	15,713	-0.01%
2024/02/19	26.5	44.99	3	44.95	45.00	23.5	15,792	0.15%
2024/02/16	0.1	44.45	3	44.37	44.55	-2.9	15,816	-0.02%
2024/02/15	4	44.18	4	44.25	44.05	0	15,933	0.00%
2024/02/05	3.1	43.87	1	44.00	43.90	2.1	15,847	0.01%
2024/02/02	3.2	44.18	1	44.20	44.10	2.2	15,646	0.01%
2024/02/01	1.2	44.38	1	44.30	44.45	0.2	15,568	0.00%
2024/01/31	1.1	43.95	1.1	44.00	44.15	0	15,471	0.00%
2024/01/30	12.3	44.12	1	44.20	43.90	11.3	15,388	0.07%
2024/01/29	1.2	44.31	1	44.40	44.40	0.2	15,324	0.00%
2024/01/26	0.2	44.37	0.2	44.45	44.50	0	15,340	0.00%
2024/01/25	1.2	44.26	1.1	44.26	44.35	0.1	15,366	0.00%
2024/01/24	2	44.15	6	44.15	44.20	-4	15,325	-0.03%
2024/01/23	1.1	43.95	0	0.00	44.20	1.1	15,272	0.01%
2024/01/22	1.6	43.97	0	0.00	43.85	1.6	15,315	0.01%
2024/01/19	6.1	43.45	1	43.45	43.80	5.1	15,261	0.03%
2024/01/18	48.5	43.24	1	43.15	43.30	47.5	15,132	0.31%
2024/01/17	33.3	43.48	0	0.00	43.30	33.3	14,958	0.22%
2024/01/16	31.8	43.96	0.2	44.20	44.00	31.6	14,499	0.22%
2024/01/15	20.1	44.54	0	44.70	44.45	20.1	14,262	0.14%
2024/01/12	3.2	44.54	2	44.55	44.50	1.2	14,417	0.01%
2024/01/11	13	44.60	0	0.00	44.60	13	14,442	0.09%
2024/01/10	7	44.74	0	0.00	44.70	7	14,537	0.05%
2024/01/09	6	44.83	1	45.00	44.75	5	14,551	0.03%
2024/01/08	1	45.15	0	0.00	45.10	1	14,471	0.01%
2024/01/05	23.1	44.73	5	44.82	44.85	18.1	14,492	0.12%
2024/01/04	43.1	44.73	0	0.00	44.70	43.1	14,633	0.29%
2024/01/03	18.1	44.88	0	0.00	44.95	18.1	14,958	0.12%
2024/01/02	3.3	45.47	8	45.45	45.50	-4.7	14,818	-0.03%
2023/12/29	3	45.68	1.2	45.69	45.75	1.8	14,897	0.01%
2023/12/28	3	45.40	11	45.43	45.80	-8	15,058	-0.05%
2023/12/27	10.3	45.50	3	45.45	45.45	7.3	15,076	0.05%
2023/12/26	0	45.05	3.2	45.11	45.20	-3.2	15,031	-0.02%
2023/12/25	6	44.91	1	45.05	44.85	5	15,071	0.03%
2023/12/22	11.2	44.73	0	0.00	44.65	11.2	15,129	0.07%
2023/12/21	9.1	44.67	5	44.65	44.70	4.1	15,143	0.03%
2023/12/20	12	44.92	0	0.00	44.85	12	15,167	0.08%
2023/12/19	38.2	45.07	1	44.90	44.90	37.2	15,132	0.25%
2023/12/18	18	45.49	4	45.53	45.50	14	15,242	0.09%
2023/12/15	102	46.04	45	45.80	45.85	57	15,385	0.37%	大買/
2023/12/14	100.1	45.85	34	45.89	45.90	66.1	15,090	0.44%
2023/12/13	45.2	44.79	0.1	44.70	44.70	45.1	14,626	0.31%
2023/12/12	6.2	44.70	3.2	44.73	44.75	3	14,668	0.02%
2023/12/11	17	44.86	0	0.00	44.85	17	14,610	0.12%
2023/12/08	14	44.93	0	0.00	44.85	14	14,513	0.10%
2023/12/07	37	45.14	0	0.00	45.00	37	14,380	0.26%
2023/12/06	6.1	45.53	1.1	45.60	45.45	5	14,160	0.04%
2023/12/05	12.1	45.52	3	45.45	45.55	9.1	14,051	0.06%
2023/12/04	3	46.23	0	46.15	46.25	3	13,799	0.02%
2023/12/01	4	46.10	6	46.03	46.05	-2	13,838	-0.01%
2023/11/30	0	0.00	4	46.34	46.50	-4	13,738	-0.03%
2023/11/29	0.2	45.75	2	45.93	45.75	-1.8	13,300	-0.01%
2023/11/28	2.1	45.68	0	0.00	46.00	2.1	13,420	0.02%
2023/11/27	8	45.73	1	46.50	45.75	7	13,497	0.05%
2023/11/24	2.1	46.15	4	46.31	46.30	-1.9	13,412	-0.01%
2023/11/22	7	46.19	5	46.13	46.30	2	13,527	0.01%
2023/11/21	0	0.00	10.5	46.15	46.15	-10.5	13,506	-0.08%
2023/11/20	0	0.00	3	45.63	45.70	-3	13,372	-0.02%
2023/11/17	2	45.75	36.1	45.89	45.80	-34.1	13,436	-0.25%
2023/11/16	2	45.75	5	45.69	45.65	-3	13,339	-0.02%
2023/11/15	5	45.60	0.2	45.65	45.75	4.8	13,178	0.04%
2023/11/14	1	45.45	2	45.50	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	3	45.47	45.25	-3	12,936	-0.02%
2023/11/10	2	44.90	2	44.95	44.95	0	12,999	0.00%
2023/11/09	1.1	45.10	0	0.00	45.15	1.1	13,107	0.01%
2023/11/07	2.1	45.00	1	45.00	45.20	1.1	13,574	0.01%
2023/11/06	2	45.35	2	45.35	45.35	0	13,650	0.00%
2023/11/03	3	45.30	3.9	45.16	45.35	-0.9	13,730	-0.01%
2023/11/02	2	44.85	36	44.89	44.85	-34	13,962	-0.24%
2023/11/01	2	44.15	3.1	44.38	44.30	-1.1	13,947	-0.01%
2023/10/31	1.1	43.95	6	44.09	43.90	-4.9	14,171	-0.03%
2023/10/30	7.1	43.82	0	0.00	43.95	7.1	14,634	0.05%
2023/10/27	0.1	44.20	0	0.00	44.20	0.1	15,080	0.00%
2023/10/26	5.1	43.84	0	44.00	43.85	5	15,462	0.03%
2023/10/25	7	44.19	2	44.28	44.15	5	15,491	0.03%
2023/10/24	2	44.10	0	0.00	44.15	2	15,975	0.01%
2023/10/23	49.1	44.11	0	0.00	44.10	49.1	16,353	0.30%
2023/10/20	40.1	43.91	30	44.45	44.70	10.1	16,283	0.06%
2023/10/19	0.1	45.14	0	0.00	45.10	0.1	16,017	0.00%
2023/10/18	0	45.20	3	45.30	45.60	-3	15,992	-0.02%
2023/10/17	0	0.00	1.5	45.27	45.25	-1.5	15,862	-0.01%
2023/10/16	0	0.00	1.5	45.35	45.50	-1.5	16,036	-0.01%
2023/10/13	4	45.55	0	0.00	45.30	4	16,348	0.02%
2023/10/12	0	45.60	6	45.86	46.15	-6	16,565	-0.04%
2023/10/11	5	45.51	58.5	45.51	45.95	-53.5	16,466	-0.32%
2023/10/06	1	44.35	3	44.47	44.55	-2	16,194	-0.01%
2023/10/05	6	43.74	0	0.00	44.05	6	16,381	0.04%
2023/10/04	10.9	43.71	4	43.80	43.55	6.9	16,486	0.04%
2023/10/03	3.8	44.08	0	0.00	44.00	3.8	16,314	0.02%
2023/10/02	3.1	44.55	0	0.00	44.50	3.1	16,316	0.02%
2023/09/28	2.6	44.72	11	44.71	44.55	-8.5	16,601	-0.05%
2023/09/27	38	44.36	0	0.00	44.60	38	16,568	0.23%
2023/09/26	7.2	44.47	0	0.00	44.45	7.2	16,547	0.04%
2023/09/25	8.1	44.69	1	44.65	44.85	7.1	16,456	0.04%
2023/09/22	2.1	44.68	0	44.95	44.70	2	16,512	0.01%
2023/09/21	55.8	45.08	0	0.00	44.90	55.8	16,526	0.34%
2023/09/20	0	45.95	0	0.00	45.70	0	16,348	0.00%
2023/09/19	20.1	46.30	1.5	46.37	46.35	18.6	16,310	0.11%
2023/09/18	1	46.45	2	46.50	46.40	-1	16,393	-0.01%
2023/09/15	2.3	46.69	0	0.00	46.65	2.3	16,421	0.01%
2023/09/14	6	46.78	23	46.89	46.90	-17	16,289	-0.10%
2023/09/13	0	0.00	15	46.65	46.75	-15	16,345	-0.09%
2023/09/12	0	0.00	1	46.65	46.65	-1	16,622	-0.01%
2023/09/11	4	46.23	32	46.54	46.55	-28	16,620	-0.17%
2023/09/08	0	0.00	7	46.27	46.30	-7	16,744	-0.04%
2023/09/07	3.3	45.63	0	0.00	45.70	3.3	17,001	0.02%
2023/09/06	36	45.98	0	0.00	45.80	36	17,246	0.21%
2023/09/05	0	0.00	0.1	46.45	46.45	-0.1	17,354	0.00%
2023/09/04	2	46.53	2	46.45	46.65	0	17,791	0.00%
2023/09/01	1	46.55	54.2	46.48	46.60	-53.2	18,058	-0.29%
2023/08/31	3	45.67	0.1	45.80	45.60	2.9	17,967	0.02%
2023/08/30	3.1	45.88	2	45.95	46.10	1.1	18,138	0.01%
2023/08/29	5	45.75	35.1	45.84	46.05	-30.1	18,240	-0.17%
2023/08/28	4	45.23	2	45.23	45.40	2	18,361	0.01%
2023/08/25	6.2	44.31	2	44.65	44.50	4.2	19,481	0.02%
2023/08/24	20.2	44.45	5	44.33	44.65	15.2	19,716	0.08%
2023/08/23	31.1	44.56	0	0.00	44.70	31.1	20,015	0.16%
2023/08/22	9.1	44.91	1	45.45	45.00	8.1	20,119	0.04%
2023/08/21	6	45.30	1	45.25	45.40	5	20,286	0.02%
2023/08/18	4	45.18	0	0.00	45.20	4	20,446	0.02%
2023/08/17	6	45.32	1.6	44.95	45.30	4.4	20,594	0.02%
2023/08/16	7.2	44.90	22	45.10	45.10	-14.8	20,645	-0.07%
2023/08/15	0.1	45.45	6	45.45	45.40	-5.9	21,046	-0.03%
2023/08/14	19.3	45.25	2.4	45.30	45.40	17	21,344	0.08%
2023/08/11	2	46.80	3	46.75	46.45	-1	21,395	0.00%
2023/08/10	1	46.60	13	46.58	46.60	-12	21,437	-0.06%
2023/08/09	3.1	46.81	0	0.00	46.45	3.1	21,514	0.01%
2023/08/08	22.3	46.81	35	46.91	47.05	-12.7	21,727	-0.06%
2023/08/07	3.1	46.53	1	46.45	46.45	2.1	21,777	0.01%
2023/08/04	2	46.30	4	46.36	46.30	-2	21,795	-0.01%
2023/08/02	9	46.29	0.8	46.36	46.20	8.2	21,721	0.04%
2023/08/01	10	46.67	33.3	46.83	47.25	-23.3	21,359	-0.11%
2023/07/31	3.1	46.13	59	45.96	45.75	-56	20,808	-0.27%
2023/07/28	10	45.68	36.8	45.66	45.75	-26.8	20,486	-0.13%
2023/07/27	3.7	45.81	32.1	45.86	46.00	-28.4	20,452	-0.14%
2023/07/26	11	45.18	14	45.20	45.35	-3	20,136	-0.01%
2023/07/25	1.1	44.35	31	44.55	44.55	-30	19,903	-0.15%
2023/07/24	2.9	44.17	4	44.09	44.20	-1.1	19,925	-0.01%
2023/07/21	2	44.43	1	44.45	44.40	1	20,007	0.00%
2023/07/20	10	44.76	2	44.55	44.75	8	20,025	0.04%
2023/07/19	25	44.58	10.3	44.76	44.50	14.7	19,914	0.07%
2023/07/18	7	45.02	26.9	44.97	45.05	-19.9	19,807	-0.10%
2023/07/17	2.9	44.58	75	44.48	45.00	-72.1	19,538	-0.37%
2023/07/14	0.2	43.95	5	43.95	44.10	-4.8	19,244	-0.02%
2023/07/13	8.3	43.80	16	44.23	43.60	-7.7	19,219	-0.04%
2023/07/12	3.1	43.85	3.3	43.99	44.00	-0.2	19,104	0.00%
2023/07/11	1	43.35	34	43.56	43.60	-33	19,068	-0.17%
2023/07/10	1.1	42.66	2	42.85	42.65	-1	19,014	-0.01%
2023/07/07	42.2	42.13	0	0.00	42.25	42.2	18,995	0.22%
2023/07/06	15.7	42.64	24	42.65	42.50	-8.3	18,948	-0.04%
2023/07/05	6.2	43.23	25	43.37	43.20	-18.8	18,679	-0.10%
2023/07/04	4.4	43.13	51	43.20	43.05	-46.6	18,804	-0.25%
2023/07/03	1.1	43.26	19	43.29	43.30	-17.9	18,884	-0.09%
2023/06/30	6.3	43.30	0.9	43.45	43.15	5.5	19,065	0.03%
2023/06/29	6.2	43.61	2	43.40	43.40	4.2	19,023	0.02%
2023/06/28	73.7	43.54	0.1	43.70	43.65	73.6	18,959	0.39%
2023/06/27	5.1	44.06	8	44.14	44.15	-2.9	18,865	-0.02%
2023/06/26	2.9	44.08	3	44.05	44.05	-0.1	18,810	0.00%
2023/06/21	5.1	44.30	1	44.40	44.40	4.1	18,796	0.02%
2023/06/20	0.1	44.25	14	44.18	44.35	-13.9	18,939	-0.07%
2023/06/19	19.1	43.87	0	0.00	43.90	19.1	19,245	0.10%
2023/06/16	5.4	44.15	2	44.20	43.90	3.4	19,296	0.02%
2023/06/15	18.2	44.36	0.1	44.45	44.35	18.1	19,510	0.09%
2023/06/14	1.9	44.58	1	44.30	44.60	0.9	19,815	0.00%
2023/06/13	9.1	44.05	0	0.00	44.10	9.1	20,165	0.05%
2023/06/12	64.7	44.36	1	44.15	44.05	63.7	20,040	0.32%
2023/06/09	53.6	44.59	1	44.60	44.60	52.6	20,220	0.26%
2023/06/08	25	44.64	17	44.34	44.60	8	20,265	0.04%
2023/06/07	56.1	45.11	14	45.39	45.40	42.1	20,307	0.21%
2023/06/06	7.2	45.28	3	45.30	45.25	4.2	20,210	0.02%
2023/06/05	10.6	45.40	40	45.51	45.25	-29.4	20,213	-0.15%
2023/06/02	2.6	44.28	0.1	44.25	44.45	2.5	19,891	0.01%
2023/06/01	10.1	44.03	2	44.00	44.00	8.1	19,911	0.04%
2023/05/31	13.1	44.36	0	0.00	44.30	13.1	19,733	0.07%
2023/05/30	22	44.68	1	44.70	44.50	21	18,585	0.11%
2023/05/29	2	44.85	30.7	45.27	44.75	-28.7	18,760	-0.15%
2023/05/26	2.1	43.82	0	0.00	43.90	2.1	18,509	0.01%
2023/05/25	9	44.24	1	44.10	44.05	8	18,466	0.04%
2023/05/24	16	44.41	5	44.50	44.80	11	18,428	0.06%
2023/05/23	15.2	44.75	8.2	44.97	44.80	7	18,451	0.04%
2023/05/22	5	45.15	3.1	45.18	45.15	1.9	18,615	0.01%
2023/05/19	11.8	44.69	60	45.01	45.15	-48.3	18,867	-0.26%
2023/05/18	10	44.31	18.3	44.32	44.40	-8.3	18,393	-0.04%
2023/05/17	0.1	43.50	14.1	43.92	43.95	-14	18,294	-0.08%
2023/05/16	6	43.47	2	43.70	43.60	4	18,227	0.02%
2023/05/15	1	43.20	10	42.90	43.35	-9	18,107	-0.05%
2023/05/12	22.1	42.86	0	43.00	42.65	22.1	18,034	0.12%
2023/05/11	0	0.00	15	43.59	43.70	-15	17,729	-0.08%
2023/05/10	2.2	42.92	1.8	42.92	43.05	0.4	17,471	0.00%
2023/05/09	2	43.13	3.1	43.23	43.50	-1.1	17,476	-0.01%
2023/05/08	11	42.95	19.1	42.97	43.05	-8.1	17,565	-0.05%
2023/05/04	60	42.25	0	0.00	42.50	60	18,392	0.33%
2023/05/03	3	42.20	0	0.00	42.40	3	18,694	0.02%
2023/05/02	3	42.04	0.5	42.40	42.50	2.5	19,081	0.01%
2023/04/28	2	42.65	12	42.37	42.45	-10	19,559	-0.05%
2023/04/27	0.1	42.20	10.3	42.10	42.25	-10.2	19,728	-0.05%
2023/04/26	2	42.09	3	42.15	42.35	-1	19,928	0.00%
2023/04/25	1	42.85	1.1	42.57	42.60	-0.1	20,081	0.00%
2023/04/24	0	0.00	10	42.49	42.65	-10	20,163	-0.05%
2023/04/21	1	42.40	4	42.72	42.70	-3	20,326	-0.01%
2023/04/20	0	0.00	7	42.79	42.95	-7	20,474	-0.03%
2023/04/19	2.4	42.87	2	42.88	42.75	0.4	21,138	0.00%
2023/04/18	0	43.00	7.3	43.07	43.10	-7.3	21,287	-0.03%
2023/04/17	0.6	43.05	8	43.08	43.20	-7.4	21,528	-0.03%
2023/04/14	2	43.15	16	43.06	43.15	-14	21,676	-0.06%
2023/04/13	8.6	42.60	0	0.00	42.60	8.6	21,991	0.04%
2023/04/12	2	42.93	2	42.85	42.95	0	23,366	0.00%
2023/04/11	4.1	42.49	1	42.60	42.65	3.1	23,436	0.01%
2023/04/10	0.4	42.50	8.9	42.51	42.55	-8.5	23,472	-0.04%
2023/04/07	1.6	42.23	9.3	42.26	42.25	-7.7	23,431	-0.03%
2023/04/06	5	41.74	5.2	41.90	42.00	-0.2	23,302	0.00%
2023/03/30	10	41.50	10	41.55	41.60	0	23,594	0.00%
2023/03/29	15.1	41.73	3.2	41.80	41.85	11.8	23,677	0.05%
2023/03/28	1	41.65	2.1	41.65	41.55	-1.1	23,992	0.00%
2023/03/27	0	41.20	4	41.18	41.35	-4	24,166	-0.02%
2023/03/24	2.2	41.38	1.6	41.39	41.30	0.6	24,527	0.00%
2023/03/23	6	41.44	13	41.33	41.55	-7	24,585	-0.03%
2023/03/22	16.4	41.12	10	41.35	41.35	6.4	24,551	0.03%
2023/03/21	20.2	40.81	0	0.00	40.75	20.2	24,426	0.08%
2023/03/20	7.2	40.23	0	0.00	40.20	7.2	24,598	0.03%
2023/03/17	28.1	41.03	1	40.95	41.00	27.1	24,387	0.11%
2023/03/16	14.6	40.66	9	40.71	40.50	5.6	24,373	0.02%
2023/03/15	21.2	41.76	0.2	41.95	41.50	21	24,276	0.09%
2023/03/14	15.2	41.62	4.2	41.64	41.55	11	24,661	0.04%
2023/03/13	5	42.29	7	42.09	42.30	-2	24,935	-0.01%
2023/03/10	12.7	42.79	0.1	43.20	42.70	12.6	25,078	0.05%
2023/03/09	2.1	43.60	4	43.60	43.65	-2	25,129	-0.01%
2023/03/08	8	43.51	1	43.50	43.75	7	25,940	0.03%
2023/03/07	5.2	43.61	0.2	43.70	43.75	5.1	26,525	0.02%
2023/03/06	2	43.65	7.5	43.63	43.60	-5.5	26,702	-0.02%
2023/03/03	12.3	42.97	4	42.98	42.90	8.3	26,792	0.03%
2023/03/02	6	42.81	0	0.00	43.00	6	26,977	0.02%
2023/03/01	15.5	42.88	2	42.98	42.75	13.5	27,137	0.05%
2023/02/24	2.3	43.32	8.4	43.41	43.45	-6.1	26,962	-0.02%
2023/02/23	5	43.33	0.2	43.40	43.30	4.8	26,909	0.02%
2023/02/22	7.3	43.27	8	43.33	43.35	-0.7	26,842	0.00%
2023/02/21	12.7	43.94	5.4	43.78	43.85	7.3	26,799	0.03%
2023/02/20	6.1	44.26	23.8	44.36	44.45	-17.6	26,879	-0.07%
2023/02/17	11.8	43.89	41.1	43.78	44.00	-29.3	26,840	-0.11%
2023/02/16	11	42.94	0	43.20	43.05	11	26,950	0.04%
2023/02/15	19.1	43.03	1.3	43.60	42.95	17.8	27,722	0.06%
2023/02/14	6	43.38	3	43.30	43.60	3	27,665	0.01%
2023/02/13	4.2	42.61	6	42.78	42.90	-1.8	27,674	-0.01%
2023/02/10	1	42.50	0	0.00	42.65	1	27,777	0.00%
2023/02/09	2.3	42.69	2.8	42.61	42.60	-0.4	27,815	0.00%
2023/02/08	2.2	42.83	5	42.91	42.85	-2.8	27,871	-0.01%
2023/02/07	5	42.78	2.1	43.00	42.80	2.9	27,990	0.01%
2023/02/06	20.8	42.78	6.3	43.01	42.65	14.5	28,020	0.05%
2023/02/03	61.5	43.51	9	43.43	43.30	52.5	27,859	0.19%
2023/02/02	4.4	43.97	8.6	43.92	44.05	-4.2	27,739	-0.02%
2023/02/01	1.2	42.74	1	42.71	43.00	0.2	27,346	0.00%
2023/01/31	3	42.63	55	42.65	42.55	-52	27,273	-0.19%
2023/01/30	0.3	42.57	7	42.73	42.70	-6.7	27,171	-0.02%
2023/01/17	3.3	41.95	48.1	41.83	42.00	-44.8	26,752	-0.17%
2023/01/16	13	41.88	25.2	41.95	41.75	-12.2	26,590	-0.05%
2023/01/13	21	41.89	5.8	41.92	41.80	15.3	27,003	0.06%
2023/01/12	1.1	41.84	0	41.70	41.70	1.1	27,100	0.00%
2023/01/11	0.1	41.55	104	41.65	41.40	-103.9	27,226	-0.38%	大賣/鉅額交易
2023/01/10	0	41.70	2.1	41.55	41.70	-2.1	27,398	-0.01%
2023/01/09	6.1	41.33	21.1	41.53	42.00	-14.9	27,590	-0.05%
2023/01/06	103.2	40.74	4	40.28	40.75	99.1	27,378	0.36%	大買/
2023/01/05	1.2	40.20	10.1	40.25	40.25	-8.8	28,347	-0.03%
2023/01/04	8.9	40.06	4	40.01	39.95	4.9	28,290	0.02%
2023/01/03	12.5	39.83	0	0.00	39.95	12.5	28,532	0.04%
2022/12/30	27.3	40.02	41.8	40.01	40.00	-14.5	28,201	-0.05%
2022/12/29	1.3	40.12	0	0.00	40.10	1.3	26,812	0.00%
2022/12/28	2	40.88	1	40.80	40.65	1	27,146	0.00%
2022/12/27	0.1	41.15	2	41.15	41.15	-1.9	27,356	-0.01%
2022/12/26	1.3	40.96	0	0.00	41.00	1.3	27,657	0.00%
2022/12/23	2	40.85	9.2	41.21	41.15	-7.2	28,154	-0.03%
2022/12/22	0.1	40.25	2.1	40.16	40.40	-2	28,137	-0.01%
2022/12/21	8	39.99	0	0.00	40.00	8	28,540	0.03%
2022/12/20	78.3	40.06	0	0.00	40.15	78.3	28,645	0.27%
2022/12/19	38.5	40.23	1	40.35	40.15	37.5	28,562	0.13%
2022/12/16	39.2	40.34	1	40.40	40.20	38.2	28,483	0.13%
2022/12/15	7.8	40.64	0	0.00	40.60	7.8	28,536	0.03%
2022/12/14	6	40.84	0.5	41.00	40.90	5.5	28,476	0.02%
2022/12/13	5.7	40.98	2	40.98	40.95	3.7	28,389	0.01%
2022/12/12	0.1	40.45	6	40.58	41.00	-5.9	28,282	-0.02%
2022/12/09	2.5	40.98	1.1	40.91	41.10	1.4	28,268	0.00%
2022/12/08	33.5	41.03	2	40.88	40.75	31.5	28,141	0.11%
2022/12/07	7	41.51	13.3	41.53	41.40	-6.3	28,225	-0.02%
2022/12/06	44.9	41.75	5.1	41.92	41.40	39.8	28,216	0.14%
2022/12/05	61.1	42.90	4	42.90	42.85	57.1	27,965	0.20%
2022/12/02	12.1	43.93	1.1	43.81	44.00	11	27,585	0.04%
2022/12/01	16.1	44.05	64	44.06	44.15	-47.9	27,673	-0.17%
2022/11/30	11	43.59	29	43.78	43.55	-18	27,240	-0.07%
2022/11/29	3.9	42.92	30.8	42.98	43.45	-26.9	26,436	-0.10%
2022/11/28	4.4	42.09	4	41.90	42.00	0.4	26,038	0.00%
2022/11/25	3	42.72	8	42.66	42.55	-5	26,098	-0.02%
2022/11/24	1.1	42.80	50	42.80	42.55	-48.9	26,129	-0.19%
2022/11/23	6	42.64	2.2	42.68	42.75	3.8	26,779	0.01%
2022/11/22	1.6	41.61	8	42.15	42.20	-6.4	26,833	-0.02%
2022/11/21	2.3	41.99	3.2	42.02	42.10	-1	26,610	0.00%
2022/11/18	0.1	41.85	1	42.10	41.90	-0.9	26,485	0.00%
2022/11/17	5.1	41.35	8	41.29	41.55	-2.9	26,412	-0.01%
2022/11/16	14.2	41.93	4	42.24	41.70	10.2	26,379	0.04%
2022/11/15	2	42.40	3.1	42.30	42.40	-1.1	26,222	0.00%
2022/11/14	10.1	41.82	3	42.05	41.75	7.1	25,892	0.03%
2022/11/11	2	41.43	62.3	41.41	41.90	-60.3	25,414	-0.24%
2022/11/09	3.1	39.95	1	40.00	40.15	2.1	24,595	0.01%
2022/11/08	26.3	39.70	7	39.56	39.70	19.3	24,398	0.08%
2022/11/07	5.5	39.39	1	39.40	39.55	4.5	24,294	0.02%
2022/11/04	1.3	38.79	1	38.85	38.95	0.3	24,403	0.00%
2022/11/03	7.4	38.68	1	38.20	38.85	6.4	24,406	0.03%
2022/11/02	3	38.17	5	38.42	38.50	-2	24,309	-0.01%
2022/11/01	1.1	37.96	5	38.00	38.10	-4	24,291	-0.02%
2022/10/31	0.1	38.08	3	38.20	37.80	-2.9	24,394	-0.01%
2022/10/28	3.1	38.20	0.1	38.40	38.25	3	24,292	0.01%
2022/10/27	3	38.83	2	38.83	38.50	1	24,119	0.00%
2022/10/26	5.1	38.34	21.3	38.48	38.50	-16.2	24,305	-0.07%
2022/10/25	16.1	37.28	12.5	37.45	37.50	3.6	24,108	0.01%
2022/10/24	0.2	37.10	6.6	37.08	37.00	-6.4	24,068	-0.03%
2022/10/21	32.2	36.74	12	36.70	36.55	20.2	24,012	0.08%
2022/10/20	2	37.46	4	37.58	37.85	-2	23,418	-0.01%
2022/10/19	0.5	38.19	0	0.00	38.30	0.5	23,093	0.00%
2022/10/18	2.3	37.78	2	38.08	38.15	0.3	22,896	0.00%
2022/10/17	2.4	37.23	7	37.48	37.65	-4.7	22,912	-0.02%
2022/10/14	4	37.79	1	38.20	37.65	3	22,757	0.01%
2022/10/13	57.6	37.80	3	37.67	37.45	54.6	22,489	0.24%
2022/10/12	2	39.48	0	0.00	39.55	2	21,438	0.01%
2022/10/11	3.8	39.71	0	0.00	39.60	3.8	21,428	0.02%
2022/10/07	5.1	40.68	1	40.85	40.50	4.1	21,263	0.02%
2022/10/06	2.7	40.72	2.5	40.72	40.80	0.2	21,251	0.00%
2022/10/05	3.5	40.76	1	41.20	40.75	2.5	21,353	0.01%
2022/10/04	17	39.10	1	39.35	39.55	16	21,088	0.08%
2022/10/03	15.3	39.08	1	39.35	39.00	14.3	20,804	0.07%
2022/09/30	3.5	39.45	1.1	39.47	39.95	2.4	20,796	0.01%
2022/09/29	1.1	39.91	2	40.05	40.15	-0.9	20,805	0.00%
2022/09/28	47.5	39.98	0	0.00	39.80	47.5	20,810	0.23%
2022/09/27	34.6	41.15	0	0.00	40.95	34.6	20,639	0.17%
2022/09/26	4.5	41.38	1	41.60	41.50	3.5	21,366	0.02%
2022/09/23	0	42.05	0	0.00	42.10	0	21,834	0.00%
2022/09/22	20.1	41.56	1	41.70	41.65	19.1	22,219	0.09%
2022/09/21	2.4	42.84	0	0.00	42.55	2.4	22,120	0.01%
2022/09/20	0.1	43.10	0	0.00	43.05	0.1	22,130	0.00%
2022/09/19	2	42.75	1	42.90	42.75	1	22,164	0.00%
2022/09/16	1.1	42.72	0	0.00	42.80	1.1	22,159	0.01%
2022/09/15	3	42.93	5.1	43.01	43.10	-2.1	22,064	-0.01%
2022/09/14	3.8	42.76	0	0.00	42.85	3.8	22,111	0.02%
2022/09/13	5.4	43.81	0	0.00	43.65	5.4	22,175	0.02%
2022/09/12	1	43.85	0	0.00	44.05	1	22,134	0.00%
2022/09/08	15.8	43.11	3	43.10	43.15	12.8	22,224	0.06%
2022/09/07	42.1	43.68	2	43.15	43.15	40.1	22,064	0.18%
2022/09/06	0	0.00	0.1	44.25	44.25	-0.1	21,669	0.00%
2022/09/05	5.2	44.23	2	44.15	44.05	3.1	21,726	0.01%
2022/09/02	14.1	44.10	0	0.00	44.05	14.1	21,799	0.06%
2022/09/01	3	44.43	0	0.00	44.55	3	21,565	0.01%
2022/08/31	2.7	44.47	0	0.00	44.55	2.7	21,355	0.01%
2022/08/30	27	44.67	0	0.00	44.45	27	21,176	0.13%
2022/08/29	4.2	45.54	1	45.45	45.60	3.2	20,453	0.02%
2022/08/26	3.7	46.82	0	0.00	46.75	3.7	20,276	0.02%
2022/08/25	2	46.63	0	0.00	46.55	2	20,411	0.01%
2022/08/24	0	0.00	0.1	46.40	46.35	-0.1	20,674	0.00%
2022/08/23	13.2	46.43	1	46.40	46.35	12.2	21,202	0.06%
2022/08/19	0	0.00	0.2	47.45	47.50	-0.2	21,698	0.00%
2022/08/18	0	47.30	0	0.00	47.25	0	22,138	0.00%
2022/08/17	4	47.16	1	47.30	47.45	3	22,675	0.01%
2022/08/16	0.4	47.45	5	47.21	47.10	-4.6	22,832	-0.02%
2022/08/15	6	47.25	6	47.24	47.30	0	22,986	0.00%
2022/08/12	2.3	47.16	3	47.27	47.25	-0.7	23,091	0.00%
2022/08/11	2	47.05	9.2	47.07	47.20	-7.2	23,318	-0.03%
2022/08/10	0.3	46.20	0	0.00	46.40	0.3	23,541	0.00%
2022/08/09	10.6	46.23	1	46.30	46.10	9.6	23,832	0.04%
2022/08/08	7.4	45.92	0.1	46.06	46.15	7.3	24,081	0.03%
2022/08/05	3	45.50	0	45.70	45.75	3	24,454	0.01%
2022/08/03	2	44.70	0	0.00	44.95	2	25,328	0.01%
2022/08/02	2.3	44.71	0	44.90	44.85	2.3	25,763	0.01%
2022/08/01	3.3	45.29	0	0.00	45.45	3.3	25,797	0.01%
2022/07/29	5	45.69	0	0.00	45.50	5	25,923	0.02%
2022/07/28	5	45.45	1.1	45.65	45.80	4	26,137	0.02%
2022/07/27	2	45.08	0	0.00	45.25	2	26,025	0.01%
2022/07/26	2.3	45.51	2	45.45	45.60	0.3	25,939	0.00%
2022/07/25	0.1	45.25	4	45.51	45.55	-4	25,920	-0.02%
2022/07/22	28.7	44.85	21	45.00	45.00	7.7	26,096	0.03%
2022/07/21	57	44.44	50	44.78	45.05	7	25,997	0.03%
2022/07/20	2.2	45.17	19	45.72	44.90	-16.8	25,840	-0.07%
2022/07/19	54	44.86	35.1	44.98	44.95	18.9	25,852	0.07%
2022/07/18	53	44.49	51.6	44.76	45.20	1.4	25,908	0.01%
2022/07/15	5.1	44.32	0	44.40	44.15	5.1	25,818	0.02%
2022/07/14	4.6	45.34	0	0.00	45.00	4.6	25,713	0.02%
2022/07/13	56.4	45.22	52	45.48	45.50	4.4	25,681	0.02%
2022/07/12	66.1	44.34	51.3	44.05	43.80	14.8	25,547	0.06%
2022/07/11	0	0.00	11.2	45.06	45.05	-11.2	25,405	-0.04%
2022/07/08	9.1	45.10	7	45.02	44.80	2	25,391	0.01%
2022/07/07	11	44.57	6	45.27	45.05	5	25,204	0.02%
2022/07/06	48.1	45.15	34	44.97	44.95	14.1	24,767	0.06%
2022/07/05	41.3	46.50	41	47.13	46.75	0.3	24,464	0.00%
2022/07/04	14.4	45.43	6	45.85	45.50	8.4	24,130	0.03%
2022/07/01	15.5	50.06	10	50.36	49.70	5.5	23,435	0.02%
2022/06/30	36.8	51.68	2	51.30	50.90	34.8	22,938	0.15%
2022/06/29	14	52.60	1	52.80	52.80	13	22,573	0.06%
2022/06/28	4	53.55	1.1	53.80	53.80	2.9	22,282	0.01%
2022/06/27	2	53.55	1.1	53.89	53.50	0.9	22,246	0.00%
2022/06/24	0.2	53.50	0	0.00	53.40	0.2	22,146	0.00%
2022/06/23	5	52.62	3	52.80	53.00	2	22,070	0.01%
2022/06/22	33	53.58	12	53.17	53.00	21	21,859	0.10%
2022/06/21	2	53.65	21	54.12	54.20	-19	21,818	-0.09%
2022/06/20	21	52.64	7	52.77	51.80	14	21,646	0.06%
2022/06/17	7	53.10	2	53.15	53.00	5	21,328	0.02%
2022/06/16	6.1	53.80	5	53.94	53.70	1.1	21,114	0.01%
2022/06/15	1	53.50	3.2	53.89	53.60	-2.2	21,307	-0.01%
2022/06/14	4	53.55	0	0.00	53.40	4	21,655	0.02%
2022/06/13	2.1	53.61	11	53.45	53.80	-8.9	21,737	-0.04%
2022/06/10	1	54.31	1	54.62	54.80	0	21,637	0.00%
2022/06/09	1	54.60	2.1	54.86	54.80	-1.1	21,695	0.00%
2022/06/08	1	54.80	0.1	55.07	54.80	0.9	21,644	0.00%
2022/06/07	1	54.80	0.3	54.70	54.80	0.8	21,762	0.00%
2022/06/06	0.1	54.50	12	54.39	54.80	-11.9	21,784	-0.05%
2022/06/02	3	54.43	5	54.08	54.50	-2	22,417	-0.01%
2022/06/01	6.2	54.77	0	0.00	54.70	6.2	22,979	0.03%
2022/05/31	10	54.50	13.1	54.47	55.70	-3.1	22,896	-0.01%
2022/05/30	1.1	53.35	9.1	53.74	54.00	-8	22,429	-0.04%
2022/05/27	6.1	52.60	4.1	52.31	52.60	2	22,288	0.01%
2022/05/26	1.2	51.83	0	52.20	51.50	1.2	22,215	0.01%
2022/05/25	7.4	51.35	0	0.00	51.40	7.4	22,592	0.03%
2022/05/24	5.2	52.24	6	52.20	52.00	-0.8	22,536	0.00%
2022/05/23	9.1	52.38	0	0.00	52.30	9.1	22,330	0.04%
2022/05/20	1	53.00	0	0.00	52.90	1	22,422	0.00%
2022/05/19	6	52.78	0	0.00	52.70	6	22,386	0.03%
2022/05/18	6	53.77	12.1	53.52	54.10	-6.1	22,267	-0.03%
2022/05/17	41.1	52.65	2	53.40	52.60	39.1	22,037	0.18%
2022/05/16	15.2	53.37	11	53.56	53.20	4.2	21,829	0.02%
2022/05/13	8	54.13	4	54.20	54.30	4	21,687	0.02%
2022/05/12	14.3	54.70	0.2	55.70	54.10	14.2	21,631	0.07%
2022/05/11	14.2	56.74	0	0.00	56.20	14.2	21,071	0.07%
2022/05/10	2.1	57.75	7.5	57.91	58.00	-5.5	20,754	-0.03%
2022/05/09	27.6	58.98	25.6	59.13	58.70	2	20,458	0.01%
2022/05/06	8	60.91	8	61.20	61.20	0	20,385	0.00%
2022/05/05	10.1	62.65	11.2	62.31	62.30	-1.1	20,764	-0.01%
2022/05/04	5	62.50	2	62.70	62.90	3	20,627	0.01%
2022/05/03	0.2	62.10	49.2	62.41	62.30	-48.9	21,465	-0.23%
2022/04/29	5.1	62.40	4	62.63	62.50	1.1	21,850	0.00%
2022/04/28	6.2	61.56	0.1	61.80	62.10	6.1	22,381	0.03%
2022/04/27	9	62.31	1	62.30	62.00	8	22,558	0.04%
2022/04/26	1	63.70	4	63.90	64.00	-3	22,855	-0.01%
2022/04/25	2	63.10	0	0.00	63.80	2	23,163	0.01%
2022/04/22	1	63.60	0.2	63.60	64.20	0.8	23,431	0.00%
2022/04/21	1.2	63.23	0.1	63.40	63.90	1.1	24,414	0.00%
2022/04/20	0	0.00	1.1	63.46	63.90	-1.1	25,839	0.00%
2022/04/19	0	0.00	0	63.50	62.70	0	26,378	0.00%
2022/04/18	3.2	63.00	9.8	62.95	62.80	-6.6	27,777	-0.02%
2022/04/15	1.2	64.25	4	64.15	64.00	-2.8	27,751	-0.01%
2022/04/14	0.2	64.80	3	65.20	64.70	-2.9	27,884	-0.01%
2022/04/13	0	0.00	3	65.27	65.40	-3	27,974	-0.01%
2022/04/12	1	64.60	1	64.80	64.90	0	27,981	0.00%
2022/04/11	0	0.00	10	64.86	64.80	-10	28,013	-0.04%
2022/04/08	0	0.00	1.1	64.91	65.00	-1.1	28,067	0.00%
2022/04/07	2	64.81	24.1	65.27	64.80	-22.1	28,116	-0.08%
2022/04/06	1.3	64.86	2.1	65.11	65.50	-0.8	28,488	0.00%
2022/04/01	1	64.80	16.1	64.65	65.00	-15.1	28,650	-0.05%
2022/03/31	0	0.00	27.1	64.58	64.50	-27.1	28,580	-0.09%
2022/03/30	1	64.50	7	64.23	64.40	-6	28,688	-0.02%
2022/03/28	1.1	63.09	23.3	63.20	63.30	-22.2	28,632	-0.08%
2022/03/25	6	63.52	10	63.59	63.50	-4	28,679	-0.01%
2022/03/24	4	63.83	0	0.00	64.30	4	28,745	0.01%
2022/03/23	10.1	64.50	23.1	64.85	64.80	-12.9	28,715	-0.05%
2022/03/22	1	63.30	1	63.30	63.60	0	28,460	0.00%
2022/03/21	13	63.73	0	0.00	63.60	13	28,562	0.05%
2022/03/18	2.1	63.41	0	63.50	63.30	2.1	28,550	0.01%
2022/03/17	7.6	62.91	5.3	62.77	63.10	2.3	28,392	0.01%
2022/03/16	1	62.00	21.5	61.51	62.00	-20.5	28,028	-0.07%
2022/03/15	3.1	61.39	9.5	61.06	61.30	-6.4	27,888	-0.02%
2022/03/14	17	60.82	2.1	61.30	61.20	14.9	27,942	0.05%
2022/03/11	0.1	60.40	3	60.20	60.30	-2.9	28,019	-0.01%
2022/03/10	7.3	59.86	28	59.97	60.30	-20.7	28,069	-0.07%
2022/03/09	11.1	59.07	2	58.90	59.00	9.1	27,951	0.03%
2022/03/08	11.8	58.49	5	58.60	58.50	6.8	27,980	0.02%
2022/03/07	52	59.24	5.6	59.24	59.40	46.4	27,493	0.17%
2022/03/04	31.1	61.44	2	61.40	61.20	29.1	27,369	0.11%
2022/03/03	46.1	62.02	7	62.09	62.10	39.1	27,473	0.14%
2022/03/02	7.1	61.92	3	61.93	62.00	4.1	28,000	0.01%
2022/03/01	1.1	61.86	1	62.50	62.60	0.1	28,021	0.00%
2022/02/25	19.6	62.26	6.1	62.25	62.30	13.4	27,836	0.05%
2022/02/24	12.2	63.04	33.4	63.01	63.00	-21.2	27,194	-0.08%
2022/02/23	4.1	63.83	3	63.77	63.70	1.1	26,972	0.00%
2022/02/22	17.3	63.69	0	0.00	63.70	17.3	27,302	0.06%
2022/02/21	1	64.50	3	64.30	64.60	-2	27,870	-0.01%
2022/02/18	2	64.55	0	0.00	64.60	2	28,908	0.01%
2022/02/17	0	0.00	4	64.60	64.70	-4	28,921	-0.01%
2022/02/16	8.1	64.70	1	64.80	64.80	7.1	29,058	0.02%
2022/02/15	3.1	64.60	1	64.50	64.30	2.1	29,080	0.01%
2022/02/14	21.5	63.95	3	64.03	64.20	18.5	28,997	0.06%
2022/02/11	7.4	65.45	6	65.48	65.60	1.4	28,556	0.00%
2022/02/10	14.1	65.37	13	65.39	65.80	1.1	28,542	0.00%
2022/02/09	5	65.96	14	65.94	66.00	-9	28,438	-0.03%
2022/02/08	25	65.61	34	65.99	66.00	-9	28,310	-0.03%
2022/02/07	25.3	64.65	10.1	65.11	65.70	15.2	28,037	0.05%
2022/01/26	2.5	63.45	4	63.45	63.30	-1.6	27,436	-0.01%
2022/01/25	16.4	62.81	5	63.08	63.00	11.4	27,281	0.04%
2022/01/24	4.1	63.95	9	64.11	64.30	-4.9	26,533	-0.02%
2022/01/21	6.7	64.73	9.3	64.49	64.40	-2.6	26,308	-0.01%
2022/01/20	1	65.02	0.1	65.40	65.80	0.9	25,817	0.00%
2022/01/19	15.1	66.16	40.2	66.08	66.10	-25.1	25,418	-0.10%
2022/01/18	9	66.46	6	66.67	66.90	3	25,119	0.01%
2022/01/17	17.1	66.68	27	67.29	66.50	-10	24,722	-0.04%
2022/01/14	85.2	67.49	75.2	67.31	67.70	10	24,258	0.04%
2022/01/13	53	65.58	53.3	66.55	67.40	-0.3	23,316	0.00%
2022/01/12	25.1	64.48	29	64.60	64.70	-3.9	21,953	-0.02%
2022/01/11	59	64.52	25.2	63.78	64.50	33.8	21,511	0.16%
2022/01/10	2	62.00	7	62.06	62.10	-5	20,409	-0.02%
2022/01/07	25	62.00	12	62.02	62.00	13	20,966	0.06%
2022/01/06	11.3	61.80	0	0.00	62.00	11.3	20,926	0.05%
2022/01/05	0	0.00	1	61.80	61.90	-1	21,025	0.00%
2022/01/04	3	61.90	1	61.70	62.00	2	21,301	0.01%
2022/01/03	2.1	61.90	4.4	61.87	61.60	-2.3	21,247	-0.01%
2021/12/30	2.1	62.65	12	62.63	62.50	-10	21,312	-0.05%
2021/12/29	36	62.80	17	63.01	63.00	19	21,562	0.09%
2021/12/28	1	62.30	25	62.12	62.30	-24	21,270	-0.11%
2021/12/27	5	61.40	18.1	61.30	61.30	-13.1	21,022	-0.06%
2021/12/24	2.5	61.08	6.8	61.06	61.10	-4.4	21,269	-0.02%
2021/12/23	3.5	60.31	1.2	60.30	60.50	2.3	21,191	0.01%
2021/12/22	1.1	60.20	0	0.00	60.30	1.1	21,569	0.01%
2021/12/21	3	60.30	1	60.50	60.30	2	21,880	0.01%
2021/12/20	8	60.03	2	60.05	59.90	6	22,127	0.03%
2021/12/17	6	60.60	1.1	60.30	60.50	5	22,128	0.02%
2021/12/16	2	60.20	4	60.23	60.30	-2	22,181	-0.01%
2021/12/15	0	0.00	1	60.00	59.80	-1	23,144	0.00%
2021/12/14	7	60.21	11.4	60.20	60.20	-4.4	23,418	-0.02%
2021/12/13	0	0.00	6	61.25	60.70	-6	23,489	-0.03%
2021/12/10	10	60.50	0.2	60.66	60.50	9.8	23,478	0.04%
2021/12/09	0	0.00	0.3	60.60	60.70	-0.3	23,745	0.00%
2021/12/08	0	0.00	2	60.85	60.70	-2	24,282	-0.01%
2021/12/07	2	60.05	31	60.28	60.70	-29	24,250	-0.12%
2021/12/06	11	59.63	0.8	60.00	60.00	10.2	24,185	0.04%
2021/12/03	7	60.01	11	60.09	59.90	-4	24,450	-0.02%
2021/12/02	5.2	59.50	0	0.00	59.50	5.2	24,487	0.02%
2021/12/01	1	59.70	0.2	59.60	59.90	0.8	24,530	0.00%
2021/11/30	1	59.50	2	59.50	60.00	-1	24,737	0.00%
2021/11/29	12.1	59.48	14	59.51	59.30	-1.9	24,589	-0.01%
2021/11/26	10.2	60.31	1	60.80	60.20	9.2	24,564	0.04%
2021/11/25	2	61.20	2	61.05	61.60	0	24,616	0.00%
2021/11/24	0	0.00	0.5	61.10	61.10	-0.5	25,499	0.00%
2021/11/23	9.1	61.04	2	61.00	60.80	7.1	26,165	0.03%
2021/11/22	15.2	61.19	16.6	61.35	61.10	-1.4	26,300	-0.01%
2021/11/19	38.5	62.20	19.1	62.15	61.80	19.4	26,148	0.07%
2021/11/18	40.2	62.83	26.1	62.86	63.00	14.1	26,009	0.05%
2021/11/17	20	61.39	53.1	61.40	62.20	-33.1	25,582	-0.13%
2021/11/16	0	59.65	4	59.65	60.00	-4	24,753	-0.02%
2021/11/15	10	59.89	16.1	59.86	59.70	-6.1	25,028	-0.02%
2021/11/12	4	58.80	13	58.83	58.90	-9	25,037	-0.04%
2021/11/11	1	58.30	7	58.53	58.60	-6	25,109	-0.02%
2021/11/10	0	58.50	0	0.00	58.60	0	25,537	0.00%
2021/11/09	4	58.48	1	58.60	58.50	3	25,888	0.01%
2021/11/08	11	58.40	16	58.53	58.70	-5	26,117	-0.02%
2021/11/05	0	0.00	1	58.10	58.50	-1	26,758	0.00%
2021/11/04	2	58.30	10	58.13	57.90	-8	26,864	-0.03%
2021/11/03	2	57.50	2	57.45	57.60	0	27,081	0.00%
2021/11/02	3	57.63	1.1	57.45	57.40	1.9	27,239	0.01%
2021/11/01	16.1	57.91	2	57.60	57.60	14.1	27,260	0.05%
2021/10/29	8	57.91	11	57.72	58.10	-3	27,334	-0.01%
2021/10/28	11	58.19	32	58.07	58.10	-21	27,308	-0.08%
2021/10/27	0.1	58.50	23	58.77	58.70	-23	27,635	-0.08%
2021/10/26	2	59.20	26	58.97	59.10	-24	27,866	-0.09%
2021/10/25	2	58.35	0	0.00	58.40	2	28,078	0.01%
2021/10/22	22	58.18	1	58.20	58.30	21	29,110	0.07%
2021/10/21	10	58.90	13	58.91	58.70	-3	29,638	-0.01%
2021/10/20	16.1	58.13	0	0.00	58.30	16.1	30,673	0.05%
2021/10/19	10	59.10	21	58.78	58.40	-11	31,486	-0.03%
2021/10/18	10.2	58.92	13	58.78	58.70	-2.8	32,501	-0.01%
2021/10/15	2	57.70	24	58.13	58.30	-22	32,787	-0.07%
2021/10/14	10.1	56.56	7	56.56	56.60	3.1	33,317	0.01%
2021/10/13	3	55.97	2	56.15	56.20	1	33,994	0.00%
2021/10/12	9	55.97	25	56.20	56.40	-16	34,767	-0.05%
2021/10/08	1	57.10	31.6	57.07	57.10	-30.6	35,161	-0.09%
2021/10/07	6.5	57.41	31	57.43	57.10	-24.5	35,822	-0.07%
2021/10/06	7.5	56.46	2	56.65	57.10	5.5	36,388	0.02%
2021/10/05	28.3	56.11	4	56.05	56.40	24.3	37,311	0.07%
2021/10/04	13.2	57.04	8	56.76	56.60	5.2	37,369	0.01%
2021/10/01	5	56.86	12	57.00	56.90	-7	37,567	-0.02%
2021/09/30	1	57.80	0	0.00	57.90	1	37,394	0.00%
2021/09/29	26.1	57.87	2	57.90	58.00	24.1	37,382	0.06%
2021/09/28	1	58.70	3	58.87	59.00	-2	37,072	-0.01%
2021/09/27	0	0.00	3	58.47	58.70	-3	36,833	-0.01%
2021/09/24	0	57.70	11	57.94	57.80	-11	36,647	-0.03%
2021/09/23	4	57.23	4	57.38	57.50	0	36,726	0.00%
2021/09/22	32.2	56.67	4	56.88	56.80	28.2	36,863	0.08%
2021/09/17	1	59.10	0	59.50	58.90	1	35,916	0.00%
2021/09/16	6	59.62	0.5	59.70	59.70	5.5	35,754	0.02%
2021/09/15	13	59.24	2	59.70	59.50	11	35,725	0.03%
2021/09/14	1	59.80	5	60.22	59.80	-4	36,050	-0.01%
2021/09/13	0	0.00	55.4	59.99	59.90	-55.4	35,934	-0.15%
2021/09/10	0	0.00	5.1	59.20	59.20	-5.1	36,179	-0.01%
2021/09/09	1	58.20	5	58.32	58.70	-4	36,410	-0.01%
2021/09/08	3.5	58.42	1	58.10	58.50	2.5	36,458	0.01%
2021/09/07	10	59.00	30	59.15	59.20	-20	36,413	-0.05%
2021/09/06	0	0.00	19	59.24	59.20	-19	36,440	-0.05%
2021/09/03	5.2	59.43	12	59.32	59.60	-6.8	36,509	-0.02%
2021/09/02	5	58.30	1	58.90	58.70	4	36,261	0.01%
2021/09/01	3	59.50	3	59.20	59.20	0	36,128	0.00%
2021/08/31	24.1	59.49	6.6	59.33	59.60	17.5	35,983	0.05%
2021/08/30	16.1	58.59	35.4	58.82	59.50	-19.3	35,573	-0.05%
2021/08/27	3	57.23	46.5	57.27	57.70	-43.5	34,791	-0.13%
2021/08/26	5	56.14	0	0.00	56.00	5	34,212	0.01%
2021/08/25	31	55.75	8	55.86	56.00	23	34,213	0.07%
2021/08/24	26	55.34	4.6	55.44	55.80	21.4	34,194	0.06%
2021/08/23	1	54.60	3.5	55.09	55.10	-2.5	34,292	-0.01%
2021/08/20	2	53.50	2	53.50	53.70	0	34,591	0.00%
2021/08/19	6	53.82	23	54.39	53.80	-17	35,416	-0.05%
2021/08/18	1.1	54.20	1	54.10	54.40	0.1	35,187	0.00%
2021/08/17	1	54.70	0	0.00	54.70	1	35,285	0.00%
2021/08/16	14.2	53.69	2	53.70	54.30	12.2	35,474	0.03%
2021/08/13	1	55.00	0	0.00	55.00	1	36,182	0.00%
2021/08/12	4	55.85	6	56.05	56.00	-2	36,421	-0.01%
2021/08/11	12	56.03	25	55.98	56.00	-13	37,296	-0.03%
2021/08/10	2.1	55.15	4	55.20	54.90	-1.9	37,950	-0.01%
2021/08/09	2.1	54.60	3	54.87	55.20	-0.9	38,888	0.00%
2021/08/06	0	0.00	27	55.13	55.10	-27	39,246	-0.07%
2021/08/05	3	55.40	0	0.00	55.20	3	40,324	0.01%
2021/08/04	0	0.00	2	55.50	55.20	-2	42,419	0.00%
2021/08/03	1	55.00	0.8	55.42	55.40	0.2	44,489	0.00%
2021/08/02	0	0.00	4.2	55.40	55.80	-4.2	45,914	-0.01%
2021/07/30	8.5	54.40	5.7	54.21	54.30	2.8	46,113	0.01%
2021/07/29	2.4	54.17	12	54.19	54.80	-9.6	46,829	-0.02%
2021/07/28	32.6	53.68	0.3	53.70	53.80	32.3	47,764	0.07%
2021/07/27	18.9	55.39	16.2	55.45	55.00	2.7	47,571	0.01%
2021/07/26	40.3	57.05	16	57.89	56.20	24.3	48,078	0.05%
2021/07/23	4.2	60.07	35.1	60.17	60.30	-30.9	47,224	-0.07%
2021/07/22	31	59.76	50.8	59.72	60.10	-19.8	46,760	-0.04%
2021/07/21	6.1	58.23	25	58.18	58.30	-18.9	46,106	-0.04%
2021/07/20	21.2	58.02	0.5	58.60	57.90	20.7	46,010	0.04%
2021/07/19	20	59.96	16.5	60.16	59.70	3.5	45,057	0.01%
2021/07/16	18.2	58.82	34	59.28	59.80	-15.8	44,842	-0.04%
2021/07/15	6.2	57.79	28	58.02	58.10	-21.8	44,376	-0.05%
2021/07/14	28	56.96	9	57.09	57.00	19	44,314	0.04%
2021/07/13	26.3	56.42	15.1	56.30	56.10	11.2	44,523	0.03%
2021/07/12	21	56.54	197	56.33	55.70	-176	44,050	-0.40%	大賣/鉅額交易
2021/07/09	11	53.79	2	54.20	53.80	9	43,356	0.02%
2021/07/08	17	54.68	6	54.35	54.40	11	43,206	0.03%
2021/07/07	2	53.80	7	53.86	54.00	-5	43,295	-0.01%
2021/07/06	0	0.00	1.5	54.33	54.10	-1.5	43,898	0.00%
2021/07/05	3	54.17	4	54.20	54.20	-1	44,023	0.00%
2021/07/02	0	0.00	27	54.00	53.90	-27	44,053	-0.06%
2021/07/01	0	0.00	3	54.13	53.90	-3	44,129	-0.01%
2021/06/30	1	54.10	2	53.95	53.90	-1	44,225	0.00%
2021/06/29	4.4	53.65	2	53.60	53.70	2.4	44,258	0.01%
2021/06/28	0	0.00	1.2	54.22	54.30	-1.2	44,316	0.00%
2021/06/25	0	0.00	4	54.35	54.30	-4	44,617	-0.01%
2021/06/24	1	53.60	0	0.00	53.80	1	44,881	0.00%
2021/06/23	25	53.04	35.6	53.82	54.10	-10.6	45,398	-0.02%
2021/06/22	10	52.64	9	52.62	52.60	1	45,248	0.00%
2021/06/21	35.6	52.06	6.1	51.96	52.00	29.5	45,507	0.06%
2021/06/18	24	53.45	6	53.52	53.60	18	45,701	0.04%
2021/06/17	1	53.60	0	0.00	54.00	1	45,680	0.00%
2021/06/16	16	54.04	22	54.20	54.30	-6	46,507	-0.01%
2021/06/15	4	54.35	2	54.30	54.30	2	46,545	0.00%
2021/06/11	10	54.58	4.1	54.77	54.50	5.9	46,897	0.01%
2021/06/10	1	54.30	14	54.43	54.70	-13	46,959	-0.03%
2021/06/09	21.3	54.04	4	54.15	54.30	17.3	47,718	0.04%
2021/06/08	9	54.78	16	54.94	54.80	-7	48,075	-0.01%
2021/06/07	8	54.28	4	54.40	54.70	4	49,977	0.01%
2021/06/04	8.1	55.00	12	55.08	55.00	-3.9	50,528	-0.01%
2021/06/03	7.6	55.87	3.2	56.18	55.80	4.4	51,515	0.01%
2021/06/02	5	55.60	6	55.98	56.30	-1	51,779	0.00%
2021/06/01	15.1	56.03	2	55.90	55.80	13.1	51,618	0.03%
2021/05/31	17.5	55.70	46.5	55.99	55.90	-29	51,771	-0.06%
2021/05/28	3.1	55.42	62	55.35	55.50	-58.9	51,748	-0.11%
2021/05/27	15	53.66	25	53.81	54.40	-10	51,388	-0.02%
2021/05/26	0	0.00	6	54.17	54.40	-6	51,390	-0.01%
2021/05/25	14.5	54.14	17	54.61	54.30	-2.5	52,113	0.00%
2021/05/24	17	53.65	14	53.77	53.90	3	52,112	0.01%
2021/05/21	66	54.67	56	55.16	54.20	10	52,164	0.02%
2021/05/20	18.1	53.61	9	53.69	53.30	9.1	51,138	0.02%
2021/05/19	38.1	53.69	22.2	54.19	54.30	15.9	50,805	0.03%
2021/05/18	19	53.21	63.4	53.01	53.50	-44.4	50,042	-0.09%
2021/05/17	75.1	49.38	55.2	49.34	48.65	19.9	49,415	0.04%
2021/05/14	21	51.60	24	51.99	51.50	-3	48,429	-0.01%
2021/05/13	41.2	51.41	43	51.81	51.10	-1.9	47,837	0.00%
2021/05/12	48.2	53.26	24.6	53.62	52.30	23.6	46,707	0.05%
2021/05/11	54	57.41	46.3	57.20	56.60	7.7	44,799	0.02%
2021/05/10	13.1	57.70	38.2	57.28	58.20	-25.2	42,722	-0.06%
2021/05/07	20	55.04	14.1	55.09	55.10	5.9	41,585	0.01%
2021/05/06	12	54.85	16.3	54.92	54.40	-4.3	41,421	-0.01%
2021/05/05	7	53.47	50.8	53.08	53.60	-43.8	40,596	-0.11%
2021/05/04	20.5	52.13	39.9	52.52	51.70	-19.4	39,590	-0.05%
2021/05/03	38.1	53.66	73.7	53.36	52.60	-35.6	38,914	-0.09%
2021/04/29	9.1	52.69	9	52.60	52.30	0.1	38,083	0.00%
2021/04/28	3	53.30	6	53.07	53.00	-3	37,858	-0.01%
2021/04/27	5	52.60	17	52.74	52.90	-12	37,854	-0.03%
2021/04/26	29.1	52.08	95	51.61	52.10	-65.9	37,332	-0.18%
2021/04/23	2	50.60	1.4	50.77	50.90	0.6	37,028	0.00%
2021/04/22	59	51.55	33.2	51.12	50.70	25.9	37,188	0.07%
2021/04/21	11	50.70	9	50.77	50.90	2	36,739	0.01%
2021/04/20	21.1	51.23	24	51.43	51.40	-2.9	36,446	-0.01%
2021/04/19	41	51.62	52.9	50.91	51.60	-11.9	36,139	-0.03%
2021/04/16	19.5	49.42	5.3	49.54	49.85	14.2	35,728	0.04%
2021/04/15	0	0.00	9.4	49.57	49.80	-9.4	36,111	-0.03%
2021/04/14	4.6	48.46	35.5	48.49	48.55	-30.9	35,836	-0.09%
2021/04/13	12	49.55	20	49.20	49.00	-8	35,813	-0.02%
2021/04/12	5	48.78	68.1	48.58	48.80	-63.1	35,490	-0.18%
2021/04/09	8	47.21	17	47.24	47.25	-9	34,922	-0.03%
2021/04/08	7.1	47.59	1	47.60	47.65	6.1	34,974	0.02%
2021/04/07	5.4	47.78	7.3	47.83	48.00	-1.9	35,423	-0.01%
2021/04/06	6	47.96	40.1	47.90	48.00	-34.1	35,289	-0.10%
2021/04/01	13	47.90	3.3	47.97	47.95	9.7	35,054	0.03%
2021/03/31	8.2	48.05	11	48.25	47.95	-2.8	34,785	-0.01%
2021/03/30	6	47.92	16	47.64	48.00	-10	34,421	-0.03%
2021/03/29	2.5	47.95	8.1	47.99	48.00	-5.5	34,025	-0.02%
2021/03/26	13	47.50	32.3	47.46	47.60	-19.3	33,554	-0.06%
2021/03/25	0.8	46.75	42.2	46.72	46.85	-41.5	32,936	-0.13%
2021/03/24	10.6	46.52	2	46.50	46.50	8.6	32,734	0.03%
2021/03/23	101	46.75	24	46.72	46.80	77	32,299	0.24%	大買/
2021/03/22	4	44.70	14.1	45.06	45.60	-10.1	31,355	-0.03%
2021/03/19	13.6	45.02	14	45.02	44.60	-0.4	31,210	0.00%
2021/03/18	5	45.68	1.1	45.96	45.45	3.9	30,492	0.01%
2021/03/17	18.5	45.82	2	46.03	45.80	16.5	30,786	0.05%
2021/03/16	14.6	46.43	7	46.29	46.45	7.6	30,652	0.02%
2021/03/15	85.2	46.64	10	46.80	46.70	75.2	30,476	0.25%
2021/03/12	24	45.81	10	45.76	45.90	14	29,745	0.05%
2021/03/11	56	46.06	104.6	46.05	45.75	-48.6	29,369	-0.17%	大賣/
2021/03/10	3	44.55	9.4	44.50	44.55	-6.4	27,637	-0.02%
2021/03/09	32.5	44.06	16.2	44.02	44.30	16.3	27,111	0.06%
2021/03/08	12	42.80	3.3	42.96	42.90	8.7	26,040	0.03%
2021/03/05	4	42.33	1	42.55	42.55	3	25,732	0.01%
2021/03/04	2	42.03	0	0.00	42.35	2	26,329	0.01%
2021/03/03	0	0.00	0.2	42.50	42.55	-0.2	26,140	0.00%
2021/03/02	2	42.10	1.2	42.08	41.90	0.8	25,848	0.00%
2021/02/26	18.4	42.81	6	43.07	41.95	12.4	25,574	0.05%
2021/02/25	21	43.46	66.6	43.14	43.60	-45.6	24,484	-0.19%
2021/02/24	6	42.67	12	43.00	42.65	-6	23,685	-0.03%
2021/02/23	1	42.70	49	42.42	42.70	-48	23,411	-0.21%
2021/02/22	0	0.00	7	42.06	42.05	-7	23,044	-0.03%
2021/02/19	5.1	41.88	0	0.00	41.85	5.1	23,212	0.02%
2021/02/18	2	42.33	34.2	42.28	42.20	-32.2	23,510	-0.14%
2021/02/17	2	41.43	24	41.60	41.95	-22	23,256	-0.09%
2021/02/05	0	0.00	1	40.75	40.60	-1	22,569	0.00%
2021/02/04	6	40.60	3	40.55	40.70	3	22,690	0.01%
2021/02/03	0.8	40.30	0	0.00	40.30	0.8	23,248	0.00%
2021/02/02	6	40.25	3.2	40.30	40.30	2.9	23,781	0.01%
2021/02/01	3.2	39.97	16	40.00	39.90	-12.9	23,619	-0.05%
2021/01/29	12.4	39.95	101	39.95	39.90	-88.6	23,454	-0.38%	大賣/
2021/01/28	10.1	40.27	0	0.00	40.10	10.1	23,051	0.04%
2021/01/27	0.1	40.80	0	0.00	40.50	0.1	22,758	0.00%
2021/01/26	3	40.50	1	40.60	40.50	2	22,636	0.01%
2021/01/25	110.1	40.95	0	0.00	41.00	110.1	22,281	0.49%	大買/鉅額交易
2021/01/22	1	40.65	3.1	40.65	40.55	-2.1	22,278	-0.01%
2021/01/21	36.9	40.78	97	40.85	40.65	-60.1	22,163	-0.27%
2021/01/20	18.2	40.99	10	40.86	40.65	8.2	22,023	0.04%
2021/01/19	2	41.40	18.5	41.36	41.35	-16.5	21,456	-0.08%
2021/01/18	45	41.23	20	41.27	41.20	25	21,418	0.12%
2021/01/15	3	42.13	3	42.03	41.80	0	21,144	0.00%
2021/01/14	13	42.27	88.1	42.26	42.50	-75.1	20,941	-0.36%
2021/01/13	2	42.40	20	42.30	42.40	-18	20,773	-0.09%
2021/01/12	53	42.56	6	42.73	42.30	47	20,539	0.23%
2021/01/11	7	42.64	2	42.65	42.60	5	20,111	0.02%
2021/01/08	2	42.55	30.2	42.61	42.85	-28.2	19,630	-0.14%
2021/01/07	12	41.83	5	41.95	41.90	7	19,033	0.04%
2021/01/06	43	41.96	26.5	41.96	41.55	16.5	18,772	0.09%
2021/01/05	11	42.06	7	42.01	42.10	4	18,538	0.02%
2021/01/04	3	41.93	11	42.01	42.05	-8	18,450	-0.04%
2020/12/31	0	0.00	19	42.36	42.25	-19	18,361	-0.10%
2020/12/30	10	41.96	53	41.79	42.20	-43	18,042	-0.24%
2020/12/29	4	41.35	0.7	41.20	41.35	3.3	17,439	0.02%
2020/12/28	9	41.15	1.3	41.15	41.30	7.7	17,426	0.04%
2020/12/25	2	41.10	12	41.07	41.15	-10	17,445	-0.06%
2020/12/24	0	0.00	4	41.20	41.00	-4	17,480	-0.02%
2020/12/23	0	0.00	5	40.95	40.95	-5	17,482	-0.03%
2020/12/22	3	41.30	0	0.00	41.05	3	17,563	0.02%
2020/12/21	1	41.30	2	41.48	41.55	-1	17,838	-0.01%
2020/12/18	1	41.20	0	0.00	41.20	1	17,909	0.01%
2020/12/17	0	0.00	1	41.35	41.35	-1	17,886	-0.01%
2020/12/16	0	0.00	4	41.30	41.55	-4	18,034	-0.02%
2020/12/15	2.2	40.99	5	40.97	41.10	-2.8	18,107	-0.02%
2020/12/14	9.2	41.72	4.1	41.90	41.80	5.1	18,052	0.03%
2020/12/11	53	41.96	23.1	42.01	41.95	29.9	17,874	0.17%
2020/12/10	1	41.40	15	41.41	41.45	-14	17,252	-0.08%
2020/12/09	4	40.83	1	40.80	41.00	3	16,918	0.02%
2020/12/08	1	40.45	49	40.60	40.95	-48	16,800	-0.29%
2020/12/07	108	40.80	66	40.81	40.95	42	16,625	0.25%	大買/
2020/12/04	63.2	40.37	22.2	40.64	40.75	41	16,401	0.25%
2020/12/03	9.1	40.40	0.7	40.35	40.30	8.4	16,082	0.05%
2020/12/02	3.1	40.49	2	40.50	40.50	1.1	15,847	0.01%
2020/12/01	23	40.42	3	40.57	40.70	20	15,754	0.13%
2020/11/30	4.1	41.01	5	41.10	40.40	-0.9	15,706	-0.01%
2020/11/27	33.1	41.34	29.3	41.40	41.35	3.8	15,118	0.02%
2020/11/26	0.1	41.40	3.3	41.48	41.50	-3.2	15,129	-0.02%
2020/11/25	0	0.00	10	41.69	41.45	-10	15,243	-0.07%
2020/11/24	3	41.57	15.3	41.60	41.50	-12.3	15,216	-0.08%
2020/11/23	7.3	41.60	1	41.65	41.70	6.3	15,219	0.04%
2020/11/20	3	41.05	9.4	41.10	41.30	-6.4	15,158	-0.04%
2020/11/19	2.2	41.50	3	41.55	41.50	-0.8	15,078	-0.01%
2020/11/18	17.6	41.80	102.1	41.75	41.80	-84.5	14,889	-0.57%	大賣/
2020/11/17	12	41.38	18.5	41.33	41.50	-6.5	14,523	-0.05%
2020/11/16	1	40.95	5	40.86	40.95	-4	14,234	-0.03%
2020/11/13	0	0.00	2	40.50	40.55	-2	14,240	-0.01%
2020/11/12	1	40.30	18	40.75	40.55	-17	14,160	-0.12%
2020/11/11	120	40.71	24	41.00	41.25	96	13,958	0.69%	大買/
2020/11/10	4.4	40.23	31.5	40.36	40.40	-27.2	13,287	-0.20%
2020/11/09	11	39.50	12	39.59	39.60	-1	12,736	-0.01%
2020/11/06	0.3	39.20	7	39.19	39.30	-6.7	12,766	-0.05%
2020/11/05	1	38.95	4.4	39.20	39.20	-3.4	12,944	-0.03%
2020/11/02	5	38.45	0	0.00	38.65	5	12,939	0.04%
2020/10/30	0	0.00	1	38.55	38.40	-1	12,953	-0.01%
2020/10/29	3.7	38.21	1	38.25	38.15	2.7	12,795	0.02%
2020/10/28	1	38.40	0	0.00	38.60	1	12,906	0.01%
2020/10/27	3	38.62	0	0.00	38.60	3	13,093	0.02%
2020/10/26	1.5	38.75	1	38.95	38.95	0.5	13,285	0.00%
2020/10/22	5	38.40	0	0.00	38.50	5	13,557	0.04%
2020/10/21	6	38.48	2	38.45	38.40	4	13,560	0.03%
2020/10/20	2	38.35	0	0.00	38.45	2	13,633	0.01%
2020/10/19	2	38.38	0.2	38.45	38.40	1.8	13,674	0.01%
2020/10/16	2	38.15	0	0.00	38.15	2	13,761	0.01%
2020/10/15	5	38.32	0	0.00	38.20	5	13,918	0.04%
2020/10/14	9	38.57	0	0.00	38.60	9	13,826	0.07%
2020/10/13	1	38.40	2	38.65	38.45	-1	13,800	-0.01%
2020/10/12	0	0.00	9	38.58	38.60	-9	13,841	-0.07%
2020/10/08	9	38.44	1	38.45	38.45	8	13,875	0.06%
2020/10/07	7	38.65	0	0.00	38.60	7	13,829	0.05%
2020/10/05	6	38.56	16	38.50	38.45	-10	14,007	-0.07%
2020/09/28	5	38.42	0.1	38.65	38.55	4.9	14,372	0.03%
2020/09/25	1	38.05	1	38.30	38.10	0	14,579	0.00%
2020/09/24	24	38.10	12	38.21	38.00	12	14,574	0.08%
2020/09/23	20	38.78	0	0.00	39.00	20	14,327	0.14%
2020/09/22	16	38.90	1	38.85	39.00	15	14,432	0.10%
2020/09/21	17	39.16	2	39.35	39.10	15	14,877	0.10%
2020/09/18	6	39.58	0	0.00	39.50	6	14,881	0.04%
2020/09/17	12	39.73	0	0.00	39.65	12	14,810	0.08%
2020/09/16	1	39.95	8	40.08	40.20	-7	14,831	-0.05%
2020/09/15	1	40.00	11	40.06	40.10	-10	14,830	-0.07%
2020/09/14	0	0.00	5.5	40.05	40.10	-5.5	14,989	-0.04%
2020/09/11	9	39.85	1	39.75	39.90	8	15,115	0.05%
2020/09/10	11	39.68	2	39.70	39.75	9	15,285	0.06%
2020/09/09	1	39.25	0	0.00	39.45	1	15,487	0.01%
2020/09/08	2	39.45	16	39.46	39.55	-14	15,642	-0.09%
2020/09/07	6.3	39.42	2	39.45	39.35	4.3	15,853	0.03%
2020/09/04	16	39.51	31	39.40	39.45	-15	16,308	-0.09%
2020/09/03	7	39.82	0.4	39.85	39.85	6.6	16,380	0.04%
2020/09/02	17	39.56	0	0.00	39.55	17	16,465	0.10%
2020/09/01	11	39.74	0	0.00	39.85	11	16,564	0.07%
2020/08/31	8.1	39.85	1	39.90	39.85	7.1	16,599	0.04%
2020/08/28	5	39.97	2	40.00	39.95	3	16,722	0.02%
2020/08/27	0	0.00	11	40.45	40.00	-11	17,168	-0.06%
2020/08/26	3	40.22	2	40.25	40.55	1	17,279	0.01%
2020/08/25	30	40.40	4	40.50	40.50	26	17,329	0.15%
2020/08/24	0	0.00	1	39.90	39.90	-1	17,594	-0.01%
2020/08/21	22	39.91	4	39.95	39.85	18	17,819	0.10%
2020/08/20	4	39.74	5	40.20	39.80	-1	17,855	-0.01%
2020/08/19	0	0.00	44	40.88	40.55	-44	17,898	-0.25%
2020/08/18	0	0.00	2.1	40.46	40.60	-2.1	17,722	-0.01%
2020/08/17	0	0.00	6	40.38	40.70	-6	17,842	-0.03%
2020/08/14	0	0.00	0.8	40.30	40.30	-0.8	17,866	0.00%
2020/08/13	1	40.45	10	40.55	40.70	-9	17,963	-0.05%
2020/08/12	3.1	40.36	7	40.17	40.45	-3.9	17,944	-0.02%
2020/08/11	2	39.95	8	39.96	39.95	-6	17,791	-0.03%
2020/08/10	5	40.07	3	40.42	40.45	2	17,663	0.01%
2020/08/07	4	39.90	1	40.05	39.85	3	17,607	0.02%
2020/08/06	1	40.20	13	40.23	40.20	-12	17,597	-0.07%
2020/08/05	4.7	39.92	20	39.90	39.85	-15.3	17,608	-0.09%
2020/08/04	2	39.60	1	39.65	39.80	1	17,688	0.01%
2020/08/03	39	39.49	0	0.00	39.25	39	17,735	0.22%
2020/07/31	3	39.67	0	0.00	39.60	3	17,563	0.02%
2020/07/30	13	39.92	0	0.00	40.10	13	17,425	0.07%
2020/07/29	5	40.13	3	40.23	40.10	2	17,321	0.01%
2020/07/28	3	39.80	4	39.80	39.65	-1	17,566	-0.01%
2020/07/27	4	40.03	4	40.04	39.75	0	17,939	0.00%
2020/07/24	14	40.25	1	40.20	40.10	13	18,009	0.07%
2020/07/23	2.7	40.36	1	40.45	40.35	1.7	17,974	0.01%
2020/07/22	5	40.55	7	40.70	40.65	-2	18,028	-0.01%
2020/07/21	11	40.49	0	0.00	40.40	11	17,927	0.06%
2020/07/20	2	40.43	2	40.50	40.40	0	17,759	0.00%
2020/07/17	3	40.57	0	0.00	40.50	3	17,823	0.02%
2020/07/16	1	40.55	0	0.00	40.55	1	17,975	0.01%
2020/07/15	2	40.73	1	40.80	40.65	1	17,924	0.01%
2020/07/14	0	0.00	1	40.70	40.70	-1	18,075	-0.01%
2020/07/13	1	40.80	4	40.84	40.95	-3	18,211	-0.02%
2020/07/10	0	0.00	1	40.70	40.25	-1	18,277	-0.01%
2020/07/09	4	40.79	3	40.83	40.60	1	18,417	0.01%
2020/07/08	2	40.80	1	41.00	40.95	1	18,388	0.01%
2020/07/07	4	41.01	4	41.13	40.95	0	18,681	0.00%
2020/07/06	0	0.00	21	41.02	41.25	-21	18,613	-0.11%
2020/07/03	2	40.48	7	40.61	40.75	-5	18,579	-0.03%
2020/07/02	5	40.33	1	40.40	40.30	4	18,729	0.02%
2020/07/01	3	40.32	24	40.40	40.35	-21	18,993	-0.11%
2020/06/30	21	41.97	7	42.01	41.85	14	18,782	0.07%
2020/06/29	12	41.91	7	41.91	41.90	5	18,456	0.03%
2020/06/24	2	42.30	11	42.37	42.20	-9	18,341	-0.05%
2020/06/23	5	42.25	12	42.23	42.30	-7	18,481	-0.04%
2020/06/22	15	42.02	15	42.01	42.10	0	18,405	0.00%
2020/06/19	2	42.05	8.1	42.07	42.10	-6.1	18,574	-0.03%
2020/06/18	1.3	42.13	3.3	42.11	42.15	-2	18,626	-0.01%
2020/06/17	1	42.10	31	42.19	42.20	-30	18,642	-0.16%
2020/06/16	2	41.90	17	41.83	41.90	-15	19,027	-0.08%
2020/06/15	24	41.01	24	41.41	40.90	0	19,490	0.00%
2020/06/12	5	40.47	20	40.40	40.70	-15	19,726	-0.08%
2020/06/11	17	41.61	7	42.21	41.00	10	20,145	0.05%
2020/06/10	3	42.22	28	42.30	42.35	-25	20,108	-0.12%
2020/06/09	0	0.00	15	42.01	42.00	-15	20,714	-0.07%
2020/06/08	7	41.76	28	41.91	41.90	-21	21,246	-0.10%
2020/06/05	1	41.60	7	41.43	41.60	-6	21,311	-0.03%
2020/06/04	3	41.40	5.1	41.55	41.55	-2.1	21,536	-0.01%
2020/06/03	0	0.00	34	40.94	41.40	-34	21,897	-0.16%
2020/06/02	1	40.35	10	40.40	40.35	-9	21,748	-0.04%
2020/06/01	0	0.00	1	40.45	40.25	-1	21,626	0.00%
2020/05/29	1	39.25	3	40.00	40.05	-2	21,638	-0.01%
2020/05/28	6	39.80	1	40.00	39.50	5	21,492	0.02%
2020/05/27	15	40.12	12.6	40.18	40.15	2.4	21,928	0.01%
2020/05/26	6	39.91	30	39.92	39.90	-24	22,372	-0.11%
2020/05/25	3	39.08	0	0.00	39.15	3	22,190	0.01%
2020/05/22	13	39.36	8	39.75	39.25	5	22,264	0.02%
2020/05/21	11	39.85	6	39.89	39.95	5	22,347	0.02%
2020/05/20	12	39.65	29	39.64	39.65	-17	22,296	-0.08%
2020/05/19	10	39.40	11	39.38	39.45	-1	22,238	0.00%
2020/05/18	5	39.01	2	39.03	39.00	3	22,156	0.01%
2020/05/15	22.8	39.10	9	39.09	39.05	13.8	22,160	0.06%
2020/05/14	13	39.19	1	39.40	39.15	12	22,118	0.05%
2020/05/13	2	39.45	1	39.50	39.55	1	22,045	0.00%
2020/05/12	12	39.52	10	39.55	39.60	2	22,039	0.01%
2020/05/11	17	39.75	4	39.66	39.60	13	22,106	0.06%
2020/05/08	11	39.20	11	39.20	39.25	0	22,176	0.00%
2020/05/07	6	39.19	2	39.15	38.85	4	22,167	0.02%
2020/05/06	57	38.74	1	38.95	38.80	56	22,195	0.25%
2020/05/05	8.3	39.19	21	38.96	38.90	-12.8	22,223	-0.06%
2020/05/04	30	38.89	7	38.94	38.80	23	22,279	0.10%
2020/04/30	6	39.66	25.8	39.61	39.90	-19.8	22,046	-0.09%
2020/04/29	6	38.68	5	38.65	38.45	1	21,797	0.00%
2020/04/28	1	38.00	1	38.15	38.00	0	21,841	0.00%
2020/04/27	0	0.00	6	37.74	38.00	-6	22,663	-0.03%
2020/04/24	0	0.00	1	37.20	37.05	-1	22,655	0.00%
2020/04/23	11	37.47	2	37.38	37.25	9	22,786	0.04%
2020/04/22	7	36.96	1	36.80	37.20	6	22,804	0.03%
2020/04/21	5	37.06	6	37.54	37.00	-1	22,784	0.00%
2020/04/20	6	38.05	1	38.20	38.00	5	22,772	0.02%
2020/04/17	5	38.33	11	38.25	38.20	-6	23,025	-0.03%
2020/04/16	25	37.70	1	37.70	37.80	24	22,915	0.10%
2020/04/15	4	38.15	6	38.12	38.30	-2	22,791	-0.01%
2020/04/14	5.2	37.87	9	37.81	38.00	-3.8	22,766	-0.02%
2020/04/13	2	37.50	16	37.72	37.40	-14	22,579	-0.06%
2020/04/10	27.5	37.36	36	37.27	37.80	-8.5	22,597	-0.04%
2020/04/09	27	36.15	2	36.20	36.20	25	22,305	0.11%
2020/04/08	19	35.71	16	35.51	35.75	3	22,189	0.01%
2020/04/07	5	35.17	1	35.20	35.35	4	21,984	0.02%
2020/04/06	1	35.10	1	35.85	35.05	0	21,787	0.00%
2020/04/01	1	35.35	5	35.40	35.25	-4	21,471	-0.02%
2020/03/31	8	35.56	1.1	35.70	35.30	6.9	21,392	0.03%
2020/03/30	1	35.20	13	35.52	35.80	-12	21,116	-0.06%
2020/03/27	5	35.78	3.1	35.80	35.80	1.9	20,967	0.01%
2020/03/26	0.9	35.40	6	35.38	35.25	-5.1	20,711	-0.02%
2020/03/25	5	35.35	1	35.70	35.30	4	20,728	0.02%
2020/03/24	4	34.88	0	0.00	34.65	4	20,552	0.02%
2020/03/23	4	34.29	0	0.00	34.15	4	20,477	0.02%
2020/03/20	8	34.98	38	35.40	35.10	-30	20,413	-0.15%
2020/03/19	9	33.96	7	34.07	34.00	2	19,997	0.01%
2020/03/18	20	34.80	6	34.63	34.65	14	19,782	0.07%
2020/03/17	33.6	34.98	12	34.97	35.00	21.6	19,559	0.11%
2020/03/16	26.1	35.88	18.7	36.13	35.80	7.4	19,289	0.04%
2020/03/13	34	35.51	16	35.38	37.00	18	18,926	0.10%
2020/03/12	27	37.74	7	37.76	37.50	20	18,171	0.11%
2020/03/11	18	38.89	22	39.00	38.60	-4	17,595	-0.02%
2020/03/10	7	38.89	4	39.10	39.00	3	17,509	0.02%
2020/03/09	35	38.67	0	0.00	38.55	35	17,666	0.20%
2020/03/06	36	39.58	0	0.00	39.50	36	16,962	0.21%
2020/03/05	2	40.15	1	40.10	40.15	1	16,604	0.01%
2020/03/04	12	39.78	0.4	40.00	39.75	11.6	16,734	0.07%
2020/03/03	16	39.87	0	0.00	39.80	16	16,625	0.10%
2020/03/02	20.1	39.49	17.8	39.58	39.50	2.3	16,401	0.01%
2020/02/27	22	40.24	1	40.35	40.05	21	16,358	0.13%
2020/02/26	31	40.65	0	0.00	40.65	31	15,944	0.19%
2020/02/24	10	40.91	0	0.00	40.85	10	15,822	0.06%
2020/02/21	4	41.35	0	0.00	41.30	4	15,705	0.03%
2020/02/20	0	0.00	5	41.80	41.60	-5	15,756	-0.03%
2020/02/19	0	0.00	9	41.53	41.75	-9	15,831	-0.06%
2020/02/18	2	41.30	0.1	41.50	41.50	1.9	15,879	0.01%
2020/02/17	2	41.45	7	41.36	41.40	-5	15,918	-0.03%
2020/02/14	2	41.60	0	0.00	41.65	2	15,980	0.01%
2020/02/13	2	41.60	10	41.60	41.60	-8	16,248	-0.05%
2020/02/12	5	41.75	4	41.94	41.80	1	16,482	0.01%
2020/02/11	2	41.53	7.9	41.62	41.65	-5.9	16,604	-0.04%
2020/02/10	0	0.00	5	40.70	40.90	-5	17,085	-0.03%
2020/02/07	7	41.00	6	41.06	41.05	1	18,245	0.01%
2020/02/06	3	41.35	8	41.23	41.50	-5	18,469	-0.03%
2020/02/05	1	40.85	1	40.95	40.95	0	18,523	0.00%
2020/02/04	13	40.55	1	40.60	40.70	12	18,629	0.06%
2020/02/03	26	40.00	0.1	40.50	40.20	25.9	18,821	0.14%
2020/01/31	7	40.79	0	0.00	40.65	7	18,706	0.04%
2020/01/30	25.1	41.16	8	40.67	40.60	17.1	18,516	0.09%
2020/01/20	11	43.10	5	43.10	43.10	6	17,715	0.03%
2020/01/17	0	0.00	1	43.10	43.10	-1	17,677	-0.01%
2020/01/16	5	42.85	20	42.90	42.95	-15	17,637	-0.09%
2020/01/15	7	42.79	2	42.85	42.90	5	17,693	0.03%
2020/01/14	14	42.87	33	42.93	42.85	-19	17,768	-0.11%
2020/01/13	3	42.80	9	42.76	42.85	-6	17,602	-0.03%
2020/01/10	0	0.00	1	42.10	42.05	-1	17,528	-0.01%
2020/01/09	3	41.92	1	41.95	42.00	2	17,525	0.01%
2020/01/08	0	0.00	20	41.84	41.80	-20	17,684	-0.11%
2020/01/07	0.1	42.25	9	42.21	42.20	-8.9	17,626	-0.05%
2020/01/06	5	42.33	60	42.30	42.25	-55	17,702	-0.31%
2020/01/03	23	42.79	32	42.69	42.80	-9	17,577	-0.05%
2020/01/02	4	42.59	4.3	42.64	42.55	-0.3	17,567	0.00%
2019/12/31	0	0.00	22	42.60	42.55	-22	17,551	-0.13%
2019/12/30	9	42.61	22.4	42.65	42.70	-13.4	17,595	-0.08%
2019/12/27	1	42.65	0	0.00	42.70	1	17,644	0.01%
2019/12/26	20	42.60	2	42.65	42.65	18	17,649	0.10%
2019/12/25	0.7	42.65	6	42.69	42.60	-5.3	17,752	-0.03%
2019/12/24	1	42.70	1	42.70	42.65	0	17,858	0.00%
2019/12/23	3	42.67	13	42.68	42.80	-10	17,963	-0.06%
2019/12/20	0	0.00	5	42.78	42.80	-5	17,985	-0.03%
2019/12/19	2	42.80	1	43.00	42.70	1	17,911	0.01%
2019/12/18	1	42.80	18	42.94	43.00	-17	17,810	-0.10%
2019/12/17	26	42.72	5	42.78	42.95	21	17,822	0.12%
2019/12/16	42.5	42.85	28	42.94	42.90	14.5	17,741	0.08%
2019/12/13	16	42.86	82.1	42.81	42.90	-66.1	17,562	-0.38%
2019/12/12	0.1	42.45	7.3	42.56	42.45	-7.2	17,156	-0.04%
2019/12/11	4	42.15	12	42.12	42.40	-8	16,948	-0.05%
2019/12/10	5	41.50	2	41.60	41.70	3	16,686	0.02%
2019/12/09	1	41.25	5.4	41.27	41.30	-4.4	16,725	-0.03%
2019/12/06	7	41.24	4	41.31	41.25	3	16,803	0.02%
2019/12/05	7	41.44	13	41.48	41.50	-6	16,719	-0.04%
2019/12/04	11	41.23	23.5	41.30	41.30	-12.5	16,638	-0.08%
2019/12/03	1	41.75	0	0.00	41.75	1	16,293	0.01%
2019/12/02	2.1	41.66	5	41.62	41.65	-2.9	16,325	-0.02%
2019/11/29	10	41.92	3	42.05	41.70	7	16,305	0.04%
2019/11/28	0	0.00	0.3	42.35	42.35	-0.3	16,108	0.00%
2019/11/27	2	42.20	1	42.10	42.30	1	16,237	0.01%
2019/11/26	16	42.20	0	0.00	42.00	16	16,257	0.10%
2019/11/25	5	42.46	2	42.53	42.50	3	15,681	0.02%
2019/11/22	0	0.00	3.1	42.17	42.40	-3.1	15,745	-0.02%
2019/11/21	0	0.00	1.1	41.96	42.05	-1.1	15,785	-0.01%
2019/11/20	4	42.33	0	0.00	42.30	4	15,725	0.03%
2019/11/19	0	0.00	3	42.37	42.70	-3	15,676	-0.02%
2019/11/18	2	42.75	13	42.75	42.75	-11	15,622	-0.07%
2019/11/15	2	42.50	13	42.60	42.55	-11	15,615	-0.07%
2019/11/14	25	42.16	0	0.00	42.15	25	15,650	0.16%
2019/11/13	5	42.64	5	42.60	42.35	0	16,314	0.00%
2019/11/12	2	42.78	1	43.05	42.80	1	16,422	0.01%
2019/11/11	4	42.39	10	42.55	42.25	-6	16,218	-0.04%
2019/11/08	7	42.69	32	42.64	42.70	-25	16,126	-0.16%
2019/11/07	99	43.20	33	43.12	42.90	66	15,987	0.41%
2019/11/06	21.1	42.48	27.5	42.58	43.00	-6.4	15,346	-0.04%
2019/11/05	1	41.25	5	41.38	41.45	-4	14,376	-0.03%
2019/11/04	0	0.00	10	40.28	40.95	-10	14,252	-0.07%
2019/11/01	16	40.29	4	40.20	40.10	12	14,271	0.08%
2019/10/31	19	40.71	3	40.30	40.30	16	14,303	0.11%
2019/10/30	16	40.83	0	0.00	40.85	16	14,093	0.11%
2019/10/29	5	41.05	0	0.00	41.15	5	14,014	0.04%
2019/10/28	3	41.03	37.2	41.10	41.00	-34.2	13,915	-0.25%
2019/10/25	14	41.18	0	0.00	41.00	14	13,828	0.10%
2019/10/24	0	0.00	1	41.00	41.15	-1	13,751	-0.01%
2019/10/23	30.4	41.10	0	0.00	40.95	30.4	13,685	0.22%
2019/10/22	0	0.00	41	41.45	41.50	-41	13,627	-0.30%
2019/10/18	11	41.01	0	0.00	41.30	11	13,581	0.08%
2019/10/17	0	0.00	1	41.20	41.30	-1	13,439	-0.01%
2019/10/16	1	41.10	0	0.00	41.10	1	13,435	0.01%
2019/10/14	2	40.65	2	40.70	40.65	0	13,459	0.00%
2019/10/09	6	40.51	5	40.59	40.55	1	13,440	0.01%
2019/10/08	0	0.00	5	40.67	40.50	-5	13,540	-0.04%
2019/10/07	2	40.58	2	40.50	40.40	0	13,502	0.00%
2019/10/03	26	40.35	3	40.42	40.30	23	13,615	0.17%
2019/10/02	0	0.00	8	41.01	40.90	-8	13,633	-0.06%
2019/10/01	0.1	41.25	2	41.45	41.25	-1.9	13,634	-0.01%
2019/09/27	3	41.00	0	0.00	40.90	3	13,616	0.02%
2019/09/26	0	0.00	5	41.55	41.20	-5	13,673	-0.04%
2019/09/25	0.6	41.45	2	41.43	41.45	-1.4	13,724	-0.01%
2019/09/24	2	41.40	1	41.25	41.60	1	14,042	0.01%
2019/09/23	2	41.15	1	41.25	41.15	1	14,358	0.01%
2019/09/20	11	41.55	2	41.70	41.55	9	14,704	0.06%
2019/09/19	0	0.00	17	41.76	41.85	-17	14,570	-0.12%
2019/09/18	6	41.72	2	41.65	41.75	4	14,537	0.03%
2019/09/17	1.1	41.56	1	41.40	41.65	0.1	14,537	0.00%
2019/09/16	0	0.00	2.8	41.55	41.55	-2.8	14,558	-0.02%
2019/09/12	1	41.60	1	41.50	41.50	0	14,586	0.00%
2019/09/11	3	41.27	7	41.54	41.40	-4	14,658	-0.03%
2019/09/10	1.6	41.37	3.1	41.35	41.40	-1.6	14,594	-0.01%
2019/09/09	2	40.90	0.9	40.95	40.95	1.1	14,497	0.01%
2019/09/06	0	0.00	6	40.75	40.80	-6	14,462	-0.04%
2019/09/05	0	0.00	5	40.42	40.50	-5	14,418	-0.03%
2019/09/04	0	0.00	2	40.00	39.95	-2	14,295	-0.01%
2019/09/03	1	39.85	1	40.00	39.80	0	14,539	0.00%
2019/09/02	1	40.00	1	40.05	39.95	0	14,675	0.00%
2019/08/30	0	0.00	2	40.03	40.15	-2	14,765	-0.01%
2019/08/29	3	39.85	6	39.53	39.50	-3	14,673	-0.02%
2019/08/28	0	40.00	1	39.90	39.95	-1	14,763	-0.01%
2019/08/27	0	0.00	1	39.70	39.75	-1	14,766	-0.01%
2019/08/26	0	0.00	29	39.38	39.50	-29	14,823	-0.20%
2019/08/23	9	39.83	1	39.85	39.85	8	14,870	0.05%
2019/08/22	2	39.50	3	39.47	39.45	-1	14,954	-0.01%
2019/08/21	6.3	39.63	0	0.00	39.50	6.3	16,263	0.04%
2019/08/20	2	39.73	0	0.00	39.70	2	16,260	0.01%
2019/08/19	0	0.00	1	39.95	40.00	-1	16,339	-0.01%
2019/08/16	23	39.05	11	39.33	39.55	12	16,312	0.07%
2019/08/15	3	39.42	0	0.00	39.35	3	15,763	0.02%
2019/08/14	7	39.89	0	0.00	39.75	7	15,935	0.04%
2019/08/13	13	39.89	0	0.00	39.80	13	16,024	0.08%
2019/08/12	2	40.05	1	40.10	40.00	1	16,218	0.01%
2019/08/08	2	40.00	11	39.95	39.95	-9	16,545	-0.05%
2019/08/07	14	39.77	1	39.70	39.80	13	16,841	0.08%
2019/08/06	2	39.70	1	39.85	39.90	1	17,733	0.01%
2019/08/05	6	39.97	0	0.00	39.95	6	18,089	0.03%
2019/08/02	17.1	40.12	0	0.00	40.10	17.1	18,151	0.09%
2019/08/01	37.3	40.53	0	0.00	40.50	37.3	18,301	0.20%
2019/07/31	5	40.95	2	41.00	40.80	3	18,319	0.02%
2019/07/30	12	41.15	0	0.00	41.10	12	18,294	0.07%
2019/07/29	10	41.20	0	0.00	41.20	10	18,573	0.05%
2019/07/26	8	41.16	10	41.10	41.15	-2	18,848	-0.01%
2019/07/24	13	41.25	5	41.25	41.15	8	19,348	0.04%
2019/07/23	0.1	41.30	0	0.00	41.20	0.1	19,390	0.00%
2019/07/22	1	41.15	1	41.30	41.40	0	19,369	0.00%
2019/07/19	10.5	41.06	1.3	41.25	41.05	9.2	19,374	0.05%
2019/07/18	2.2	41.12	0.3	41.25	41.10	1.9	19,312	0.01%
2019/07/17	6	41.38	4	41.35	41.30	2	19,217	0.01%
2019/07/16	0	0.00	14	41.60	41.55	-14	18,975	-0.07%
2019/07/15	0	0.00	1	41.65	41.65	-1	18,852	-0.01%
2019/07/12	6	41.74	0	0.00	41.60	6	18,882	0.03%
2019/07/11	3	41.97	2	42.00	41.95	1	18,952	0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/09	6	41.92	0	0.00	41.85	6	19,150	0.03%
2019/07/08	9.1	42.04	0	0.00	41.95	9.1	19,251	0.05%
2019/07/05	9	42.33	1	42.35	42.35	8	19,420	0.04%
2019/07/04	11	42.49	5	42.35	42.50	6	19,631	0.03%
2019/07/03	3.8	42.28	0	0.00	42.25	3.8	19,901	0.02%
2019/07/02	6	42.61	0	0.00	42.65	6	20,241	0.03%
2019/07/01	17	42.13	18	42.40	42.70	-1	20,202	0.00%
2019/06/28	1.9	43.05	69	43.29	43.00	-67.1	19,887	-0.34%
2019/06/27	1	43.20	11	43.19	43.20	-10	19,625	-0.05%
2019/06/26	1	42.85	2	42.80	42.75	-1	19,534	-0.01%
2019/06/25	2	42.65	8.1	42.66	42.60	-6.1	19,924	-0.03%
2019/06/24	0	0.00	5	42.55	42.55	-5	20,254	-0.02%
2019/06/21	4	42.44	3	42.40	42.30	1	20,370	0.00%
2019/06/20	4	42.50	15	42.52	42.55	-11	20,422	-0.05%
2019/06/19	30	42.39	10	42.37	42.55	20	20,644	0.10%
2019/06/18	5	42.05	2	41.95	42.20	3	20,557	0.01%
2019/06/17	3	41.70	1	41.80	41.65	2	20,707	0.01%
2019/06/14	2	41.43	0	0.00	41.30	2	21,035	0.01%
2019/06/13	21	41.52	0	0.00	41.65	21	21,109	0.10%
2019/06/12	4	41.90	27	41.90	41.90	-23	21,261	-0.11%
2019/06/11	20	41.78	7	41.85	42.10	13	21,226	0.06%
2019/06/10	3	41.17	8	41.29	41.35	-5	20,962	-0.02%
2019/06/06	6	40.81	0	0.00	40.75	6	20,938	0.03%
2019/06/05	1	41.45	1	41.30	41.10	0	20,946	0.00%
2019/06/04	3	41.35	11	41.39	41.45	-8	20,924	-0.04%
2019/06/03	0	0.00	3	40.80	41.05	-3	20,926	-0.01%
2019/05/31	6	40.85	0	0.00	40.80	6	20,935	0.03%
2019/05/30	12	40.44	0.7	40.70	40.50	11.3	20,823	0.05%
2019/05/29	2	40.33	0	0.00	40.30	2	21,156	0.01%
2019/05/28	4	40.61	0	0.00	40.35	4	21,292	0.02%
2019/05/27	2	40.73	21	40.80	40.75	-19	20,084	-0.09%
2019/05/24	4	40.80	0	0.00	40.60	4	20,117	0.02%
2019/05/23	2	40.98	0	0.00	41.00	2	20,017	0.01%
2019/05/22	2	40.98	50	41.08	41.15	-48	20,047	-0.24%
2019/05/21	35	40.84	7	41.23	41.50	28	20,045	0.14%
2019/05/20	3	40.20	0	0.00	40.20	3	19,732	0.02%
2019/05/17	61	40.03	2	40.35	40.00	59	19,779	0.30%
2019/05/16	33	40.28	7	40.60	40.00	26	19,523	0.13%
2019/05/15	29.8	41.13	7	41.11	40.95	22.8	19,277	0.12%
2019/05/14	126.8	40.51	1	40.20	40.45	125.8	19,168	0.66%	大買/鉅額交易
2019/05/13	22	42.03	11	42.01	41.95	11	18,279	0.06%
2019/05/10	5	43.37	1	43.30	43.20	4	17,969	0.02%
2019/05/09	36.1	43.71	4.4	43.52	43.50	31.7	18,064	0.18%
2019/05/08	11	44.05	0	0.00	44.05	11	17,820	0.06%
2019/05/07	2	44.38	17	44.37	44.35	-15	17,976	-0.08%
2019/05/06	19	44.47	0	0.00	44.50	19	18,096	0.10%
2019/05/03	5	45.44	20	45.46	45.45	-15	17,979	-0.08%
2019/05/02	16	45.11	30.1	45.55	45.65	-14.1	17,838	-0.08%
2019/04/30	4	44.66	15	44.58	44.70	-11	17,602	-0.06%
2019/04/29	3	44.75	1	44.65	44.60	2	17,665	0.01%
2019/04/26	20	44.40	5	44.37	44.50	15	17,852	0.08%
2019/04/25	19.1	44.47	0	0.00	44.35	19.1	18,088	0.11%
2019/04/24	0	0.00	10	44.30	44.30	-10	18,414	-0.05%
2019/04/23	1	44.30	65	44.34	44.35	-64	18,909	-0.34%
2019/04/22	4.1	44.40	0	0.00	44.35	4.1	19,135	0.02%
2019/04/19	15	44.44	0	0.00	44.35	15	19,298	0.08%
2019/04/18	22.1	44.02	0	0.00	44.20	22.1	19,368	0.11%
2019/04/17	17	44.12	0	0.00	44.10	17	19,526	0.09%
2019/04/16	27.3	44.07	4	44.09	44.10	23.3	19,348	0.12%
2019/04/15	16.1	44.20	0	0.00	44.15	16.1	19,302	0.08%
2019/04/12	2	44.13	2	44.28	44.10	0	19,307	0.00%
2019/04/11	0	0.00	6.1	44.46	44.15	-6.1	19,349	-0.03%
2019/04/09	3	44.25	0	0.00	44.30	3	18,921	0.02%
2019/04/08	13	44.37	3	44.30	44.30	10	18,599	0.05%
2019/04/03	0	0.00	4	44.95	44.80	-4	18,081	-0.02%
2019/04/02	2	44.80	3	44.90	44.80	-1	18,020	-0.01%
2019/04/01	2	44.75	1	44.95	44.50	1	18,047	0.01%
2019/03/29	6	44.27	0	0.00	44.95	6	17,832	0.03%
2019/03/28	8.6	44.04	5	44.05	44.00	3.6	17,709	0.02%
2019/03/27	17	44.64	15	44.70	44.50	2	17,366	0.01%
2019/03/26	14	45.30	5	45.27	45.25	9	17,108	0.05%
2019/03/25	28	45.43	20	45.44	45.40	8	17,067	0.05%
2019/03/22	42	46.16	2	46.10	46.20	40	16,893	0.24%
2019/03/21	4	46.68	1	46.70	46.75	3	16,784	0.02%
2019/03/20	20	46.90	17	46.90	46.95	3	16,780	0.02%
2019/03/19	5	46.54	25	46.58	46.65	-20	16,896	-0.12%
2019/03/18	2	45.70	2	45.80	45.80	0	16,574	0.00%
2019/03/15	1	45.35	0	0.00	45.45	1	16,518	0.01%
2019/03/14	0	0.00	1	45.25	45.10	-1	16,273	-0.01%
2019/03/13	1	45.00	1	45.15	45.15	0	16,385	0.00%
2019/03/11	3.1	44.39	1	44.45	44.40	2.1	16,510	0.01%
2019/03/08	7	44.50	0.1	44.60	44.45	6.9	16,503	0.04%
2019/03/07	5	44.66	1	44.75	44.65	4	16,730	0.02%
2019/03/06	0	0.00	3	45.00	44.95	-3	16,792	-0.02%
2019/03/05	3	44.87	5	44.90	44.60	-2	17,051	-0.01%
2019/03/04	13	44.38	11.6	44.76	44.90	1.4	17,057	0.01%
2019/02/27	28	45.26	5	45.30	45.30	23	16,897	0.14%
2019/02/26	2	45.50	0	0.00	45.50	2	16,689	0.01%
2019/02/25	0	0.00	1	45.55	45.55	-1	16,530	-0.01%
2019/02/22	4	45.20	3	45.15	45.40	1	16,537	0.01%
2019/02/21	15	45.07	6	45.22	45.40	9	16,449	0.05%
2019/02/20	39	45.05	11	44.87	45.15	28	16,347	0.17%
2019/02/19	5	44.65	0	0.00	44.60	5	16,200	0.03%
2019/02/18	0	0.00	1	44.45	44.40	-1	16,200	-0.01%
2019/02/15	17	44.46	51	44.54	44.20	-34	15,981	-0.21%
2019/02/14	1	44.55	3	44.58	44.55	-2	15,903	-0.01%
2019/02/13	56	44.11	2	44.00	44.30	54	15,657	0.34%
2019/02/12	1	44.00	5	44.05	43.90	-4	15,578	-0.03%
2019/02/11	13	43.64	1	43.65	43.55	12	15,524	0.08%
2019/01/29	1	43.80	0	0.00	43.90	1	15,060	0.01%
2019/01/28	2	43.53	0	0.00	43.80	2	14,887	0.01%
2019/01/25	24	43.65	1	43.80	43.50	23	14,644	0.16%
2019/01/24	16	43.72	3	43.60	43.55	13	14,477	0.09%
2019/01/23	4	43.83	0	0.00	43.75	4	14,456	0.03%
2019/01/22	5.3	44.16	3	44.15	44.20	2.3	14,399	0.02%
2019/01/21	2	43.85	0	0.00	43.80	2	14,376	0.01%
2019/01/18	4	43.50	50	43.65	43.50	-46	14,615	-0.31%
2019/01/17	69	43.68	0	0.00	43.80	69	14,497	0.48%
2019/01/16	5	43.61	0	0.00	43.60	5	14,322	0.03%
2019/01/15	8	43.84	1	43.75	43.75	7	14,030	0.05%
2019/01/14	7	44.71	31	44.42	44.40	-24	13,493	-0.18%
2019/01/11	2	45.55	0	0.00	45.55	2	13,412	0.01%
2019/01/10	0	0.00	3	45.87	45.85	-3	13,374	-0.02%
2019/01/09	1	45.60	0	0.00	45.95	1	13,385	0.01%
2019/01/07	3	45.00	0	0.00	45.20	3	13,425	0.02%
2019/01/04	1	44.80	2	44.65	44.55	-1	13,467	-0.01%
2019/01/03	8.1	45.31	1	45.80	45.15	7.1	13,852	0.05%
2019/01/02	4	46.01	0	0.00	45.90	4	13,837	0.03%
2018/12/28	0	0.00	2	46.70	47.00	-2	13,810	-0.01%
2018/12/27	2	46.48	0	0.00	46.70	2	14,054	0.01%
2018/12/26	0	0.00	1	46.10	46.00	-1	14,215	-0.01%
2018/12/24	12	46.36	1	46.50	46.50	11	14,365	0.08%
2018/12/22	3	46.90	1	46.85	46.85	2	14,281	0.01%
2018/12/21	2	46.85	0	0.00	46.95	2	14,474	0.01%
2018/12/20	1	47.25	1	47.50	47.00	0	14,426	0.00%
2018/12/19	4	47.04	0	0.00	47.25	4	14,318	0.03%
2018/12/18	2.1	47.30	0	0.00	47.20	2.1	14,270	0.01%
2018/12/17	4	47.60	1	47.90	47.70	3	14,372	0.02%
2018/12/14	5	47.61	1	47.55	47.55	4	14,530	0.03%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	4	47.34	1	47.50	47.50	3	14,310	0.02%
2018/12/11	1	47.50	0	0.00	47.60	1	13,953	0.01%
2018/12/06	2	48.00	0	0.00	48.25	2	14,017	0.01%
2018/12/05	4	48.41	0	0.00	48.40	4	14,099	0.03%
2018/12/04	2	48.10	0	0.00	48.95	2	14,067	0.01%
2018/12/03	0	0.00	1	49.15	49.10	-1	13,952	-0.01%
2018/11/30	5	48.68	0	0.00	48.55	5	13,946	0.04%
2018/11/29	2	48.75	0	0.00	48.55	2	13,686	0.01%
2018/11/28	6	48.83	0	0.00	48.80	6	13,485	0.04%
2018/11/27	1	49.20	0	0.00	49.05	1	13,178	0.01%
2018/11/26	2	49.78	0	0.00	49.55	2	13,145	0.02%
2018/11/16	0	0.00	10	50.60	50.70	-10	12,855	-0.08%
2018/11/15	0	0.00	1	50.30	50.80	-1	12,870	-0.01%
2018/11/12	0	0.00	2	50.80	50.80	-2	13,061	-0.02%
2018/11/09	1	50.40	4.3	50.93	51.00	-3.3	13,173	-0.02%
2018/11/08	0	0.00	2	50.55	50.90	-2	13,006	-0.02%
2018/11/07	2	50.05	2	49.85	50.10	0	12,859	0.00%
2018/11/06	1	49.30	0	0.00	49.40	1	12,829	0.01%
2018/11/05	1	49.00	1	49.60	49.60	0	12,791	0.00%
2018/11/02	1.5	48.97	1	49.50	49.50	0.5	12,818	0.00%
2018/11/01	1	48.55	0	0.00	48.75	1	12,752	0.01%
2018/10/31	2	48.73	2	48.70	49.00	0	12,645	0.00%
2018/10/30	0	0.00	1	48.20	48.35	-1	12,477	-0.01%
2018/10/29	1	47.00	0	0.00	47.50	1	12,456	0.01%
2018/10/26	6	47.72	1	48.00	47.40	5	12,309	0.04%
2018/10/25	2	48.60	2	48.83	48.70	0	11,924	0.00%
2018/10/24	1	49.60	1	49.75	49.75	0	11,850	0.00%
2018/10/23	13	49.62	0	0.00	49.30	13	11,784	0.11%
2018/10/19	0	0.00	4	50.10	50.30	-4	11,770	-0.03%
2018/10/18	2	49.85	2	49.90	50.00	0	11,657	0.00%
2018/10/17	1	50.00	0	0.00	50.00	1	11,627	0.01%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	1	50.30	1.1	50.30	50.00	-0.1	11,464	0.00%
2018/10/12	15	49.95	6	50.06	50.60	9	11,252	0.08%
2018/10/11	10	50.15	6	50.45	50.10	4	11,086	0.04%
2018/10/09	3	52.30	10	52.80	52.40	-7	10,544	-0.07%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/05	13	51.16	2	51.60	51.20	11	10,408	0.11%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/10/01	2	52.90	0.1	52.80	52.90	1.9	10,328	0.02%
2018/09/28	3	52.83	0	0.00	52.50	3	10,506	0.03%
2018/09/26	0	0.00	16.8	52.83	53.00	-16.8	10,649	-0.16%
2018/09/25	0	0.00	6	53.05	52.80	-6	10,913	-0.05%
2018/09/21	1	52.50	41	52.83	52.90	-40	10,960	-0.36%
2018/09/20	4	52.05	12	52.13	52.20	-8	10,889	-0.07%
2018/09/19	2	51.25	3	51.47	51.40	-1	10,842	-0.01%
2018/09/18	2	50.90	0	0.00	50.90	2	11,020	0.02%
2018/09/17	0	0.00	1	50.90	51.20	-1	11,188	-0.01%
2018/09/14	0	0.00	11	50.83	51.20	-11	11,480	-0.10%
2018/09/13	3	50.60	0	0.00	50.50	3	11,666	0.03%
2018/09/12	10	50.60	0	0.00	50.50	10	11,881	0.08%
2018/09/11	1	50.30	0	0.00	50.50	1	12,101	0.01%
2018/09/10	2	50.90	0	0.00	50.90	2	12,298	0.02%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	1	51.70	0	0.00	51.50	1	12,810	0.01%
2018/09/03	1	52.20	0	0.00	52.00	1	13,115	0.01%
2018/08/30	1	52.40	0	0.00	52.20	1	13,321	0.01%
2018/08/29	2	52.50	0	0.00	52.60	2	13,436	0.01%
2018/08/24	0	0.00	2	52.70	52.80	-2	13,597	-0.01%
2018/08/22	2	51.80	0	0.00	52.10	2	14,303	0.01%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	1	52.00	0	0.00	51.90	1	14,205	0.01%
2018/08/14	0	0.00	2	52.20	52.20	-2	14,272	-0.01%
2018/08/13	1	52.60	0	0.00	52.00	1	14,288	0.01%
2018/08/10	2	52.90	0	0.00	53.00	2	14,353	0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/03	0	0.00	3	52.67	52.80	-3	15,364	-0.02%
2018/08/02	1	52.10	0	0.00	52.00	1	15,476	0.01%
2018/07/31	0	0.00	1	52.50	52.70	-1	15,740	-0.01%
2018/07/27	1	52.20	0	0.00	52.40	1	15,788	0.01%
2018/07/26	1	51.90	1	51.90	52.10	0	15,861	0.00%
2018/07/24	2	52.10	0	0.00	52.10	2	15,828	0.01%
2018/07/23	0	0.00	1	52.50	52.30	-1	15,984	-0.01%
2018/07/20	0	0.00	1	52.50	52.30	-1	16,199	-0.01%
2018/07/18	0	52.60	0	0.00	52.70	0	16,494	0.00%
2018/07/17	0	0.00	10	52.30	52.20	-10	16,502	-0.06%
2018/07/16	1	51.90	0	0.00	52.00	1	16,561	0.01%
2018/07/13	2	52.05	4	51.95	52.20	-2	16,748	-0.01%
2018/07/12	10	51.10	1	51.60	52.10	9	16,800	0.05%
2018/07/11	2	50.90	1	51.00	51.20	1	16,811	0.01%
2018/07/10	7	51.77	2	51.70	51.80	5	16,672	0.03%
2018/07/09	1.4	51.55	3	51.57	51.70	-1.7	16,654	-0.01%
2018/07/06	3	50.87	0	0.00	51.00	3	16,592	0.02%
2018/07/05	2	51.20	0	0.00	51.40	2	16,507	0.01%
2018/07/04	1	51.50	0.4	51.90	51.90	0.6	16,616	0.00%
2018/07/03	1	52.30	0.2	52.10	52.10	0.8	16,535	0.01%
2018/07/02	2	53.35	0	0.00	53.20	2	16,295	0.01%
2018/06/29	0	0.00	1.4	53.84	53.80	-1.4	16,159	-0.01%
2018/06/28	0	0.00	10	53.00	53.00	-10	15,945	-0.06%
2018/06/26	7	53.19	0	0.00	53.00	7	15,760	0.04%
2018/06/25	0	0.00	10	55.70	55.60	-10	15,534	-0.06%
2018/06/22	1	56.00	0	0.00	56.00	1	15,240	0.01%
2018/06/21	0	0.00	10	56.05	55.90	-10	15,020	-0.07%
2018/06/20	0	0.00	5	55.34	55.50	-5	14,998	-0.03%
2018/06/19	1	54.30	2	55.30	55.00	-1	14,863	-0.01%
2018/06/15	2	54.60	12	54.50	55.30	-10	14,466	-0.07%
2018/06/14	1	55.50	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	14	55.76	55.50	-14	13,920	-0.10%
2018/06/12	0	0.00	2	55.30	55.10	-2	14,001	-0.01%
2018/06/11	1	55.00	0	0.00	55.40	1	13,851	0.01%
2018/06/08	1	54.60	1	55.10	55.00	0	13,857	0.00%
2018/06/07	0	0.00	2	55.05	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	3	54.63	54.90	-3	14,092	-0.02%
2018/06/04	0	0.00	1	54.00	54.00	-1	14,053	-0.01%
2018/05/31	1	53.50	2	53.70	53.60	-1	13,998	-0.01%
2018/05/30	4	53.35	0	0.00	52.90	4	13,666	0.03%
2018/05/28	0.1	53.90	0	0.00	54.10	0.1	13,620	0.00%
2018/05/25	1	54.00	1.3	54.05	53.90	-0.3	13,719	0.00%
2018/05/23	1	54.00	1	54.20	54.00	0	13,761	0.00%
2018/05/21	0.6	54.70	1	54.90	55.00	-0.4	14,054	0.00%
2018/05/18	0	0.00	1.1	54.40	54.40	-1.1	14,155	-0.01%
2018/05/17	3	54.90	1	55.20	54.90	2	14,267	0.01%
2018/05/16	0	0.00	4	54.83	54.90	-4	14,261	-0.03%
2018/05/15	4	54.43	2	54.60	54.00	2	14,402	0.01%
2018/05/14	11	54.81	11	54.82	55.00	0	14,737	0.00%
2018/05/11	1	54.20	34	54.41	54.60	-33	14,736	-0.22%
2018/05/08	0	0.00	3	53.30	53.50	-3	14,373	-0.02%
2018/05/04	1.3	52.80	0	0.00	52.80	1.3	14,309	0.01%
2018/05/03	4	53.10	1	53.10	52.90	3	14,504	0.02%
2018/05/02	2	53.40	0	0.00	53.50	2	14,600	0.01%
2018/04/27	0	0.00	3	53.43	53.50	-3	14,774	-0.02%
2018/04/26	2	52.45	4.6	52.59	52.80	-2.6	14,749	-0.02%
2018/04/25	3	51.90	1	52.20	52.20	2	14,567	0.01%
2018/04/24	0	0.00	4	52.68	52.50	-4	14,412	-0.03%
2018/04/23	1	52.40	1	52.70	52.50	0	14,523	0.00%
2018/04/20	2	52.35	1	52.80	52.50	1	14,625	0.01%
2018/04/19	1	52.60	1	52.70	52.90	0	14,867	0.00%
2018/04/18	2	51.85	1	51.70	52.00	1	14,751	0.01%
2018/04/17	1	52.50	0	0.00	51.60	1	14,773	0.01%
2018/04/16	2	52.60	1.4	52.50	52.50	0.6	15,033	0.00%
2018/04/13	21	53.09	0	0.00	52.80	21	15,106	0.14%
2018/04/11	0	53.10	1	53.70	53.30	-1	15,513	-0.01%
2018/04/10	2	53.15	2	53.60	53.00	0	15,594	0.00%
2018/04/09	0	0.00	2	52.35	53.00	-2	15,704	-0.01%
2018/04/03	1	51.90	0	0.00	52.00	1	15,783	0.01%
2018/04/02	1	52.60	0	0.00	52.50	1	15,886	0.01%
2018/03/31	1	52.30	2	52.50	52.50	-1	15,982	-0.01%
2018/03/30	3	51.93	0	0.00	51.90	3	16,053	0.02%
2018/03/29	10	52.00	4	52.00	51.80	6	16,036	0.04%
2018/03/28	3	52.70	0	0.00	52.50	3	15,956	0.02%
2018/03/27	1	53.20	1	53.20	53.30	0	16,044	0.00%
2018/03/26	1	52.40	1	52.50	52.80	0	16,064	0.00%
2018/03/23	24	52.56	12	52.75	52.20	12	16,204	0.07%
2018/03/22	1	53.50	1	53.90	53.40	0	16,228	0.00%
2018/03/21	1	53.60	0	0.00	53.40	1	16,072	0.01%
2018/03/20	1	53.30	0	0.00	53.20	1	16,284	0.01%
2018/03/14	20	54.00	0	0.00	53.90	20	16,604	0.12%
2018/03/12	1	53.10	32	54.01	54.50	-31	16,673	-0.19%
2018/03/09	10	52.10	0	0.00	52.00	10	16,714	0.06%
2018/03/07	0	0.00	1	52.90	52.50	-1	17,930	-0.01%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	0	0.00	8.4	52.73	52.60	-8.4	19,210	-0.04%
2018/02/23	2	54.50	0	0.00	54.70	2	19,762	0.01%
2018/02/09	2	52.40	2	53.15	52.80	0	21,999	0.00%
2018/02/08	1	52.90	1	53.30	53.30	0	21,798	0.00%
2018/02/06	8	50.96	21.1	52.14	50.80	-13.1	21,788	-0.06%
2018/02/05	21	53.70	0.4	54.10	54.10	20.6	21,376	0.10%
2018/02/02	1	54.40	0	0.00	54.70	1	21,222	0.00%
2018/02/01	1	54.60	10	55.20	54.80	-9	21,287	-0.04%
2018/01/31	0	0.00	4	54.38	54.60	-4	21,223	-0.02%
2018/01/30	14	54.64	5	54.50	54.40	9	21,082	0.04%
2018/01/29	10	55.00	15	55.10	55.20	-5	21,006	-0.02%
2018/01/26	17	54.74	2	54.80	54.70	15	20,866	0.07%
2018/01/25	0	0.00	23	55.89	55.60	-23	20,658	-0.11%
2018/01/24	21	55.21	0	0.00	55.70	21	20,570	0.10%
2018/01/23	5	56.00	10	55.70	56.00	-5	20,526	-0.02%
2018/01/22	24	55.60	2	55.90	55.60	22	20,628	0.11%
2018/01/18	2	56.05	0	0.00	55.90	2	20,836	0.01%
2018/01/17	3	56.07	0	0.00	56.30	3	20,787	0.01%
2018/01/16	0	0.00	4	56.53	56.60	-4	20,659	-0.02%
2018/01/15	0	0.00	14	56.34	56.50	-14	20,518	-0.07%
2018/01/11	1	55.20	2	55.20	55.40	-1	20,202	0.00%
2018/01/10	1	56.20	61	56.02	55.60	-60	20,285	-0.30%
2018/01/09	2	55.70	3	55.57	55.80	-1	20,010	0.00%
2018/01/08	9	55.24	11.7	55.68	55.70	-2.7	20,036	-0.01%
2018/01/05	3	55.57	2	55.45	55.70	1	19,793	0.01%
2018/01/04	0	0.00	3	55.20	55.40	-3	19,585	-0.02%
2018/01/03	5	55.30	40	54.83	55.20	-35	19,635	-0.18%
2018/01/02	1	53.90	8	54.16	54.20	-7	19,235	-0.04%