國泰金 (2882)-統一-彰化券商分點個股進出

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
47.45
漲跌
▼1.00
漲幅
-2.06%
成交量
30,936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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/04/19	11.1	47.60	0.1	47.80	47.45	11	22,753	0.05%
2024/04/18	4	47.58	9	48.33	48.45	-5	22,431	-0.02%
2024/04/17	0	48.00	0	0.00	47.90	0	22,340	0.00%
2024/04/16	34.1	47.92	5	47.65	47.85	29	22,176	0.13%
2024/04/15	6	48.51	0	0.00	48.95	6	21,808	0.03%
2024/04/12	10.1	49.10	0	0.00	49.05	10.1	21,657	0.05%
2024/04/11	9	49.58	45.1	49.98	49.70	-36.1	21,353	-0.17%
2024/04/10	12	48.85	10	49.10	48.75	2	20,845	0.01%
2024/04/09	0	0.00	12	49.26	49.45	-12	20,642	-0.06%
2024/04/08	1	47.80	0	0.00	48.35	1	20,144	0.00%
2024/04/03	30	48.24	3	48.35	48.05	27	20,142	0.13%
2024/04/02	2	48.78	8	48.93	48.95	-6	20,059	-0.03%
2024/04/01	75	48.77	3	49.02	48.95	72	20,092	0.36%
2024/03/29	0	0.00	4	48.50	48.65	-4	19,929	-0.02%
2024/03/28	2	48.30	3.2	48.10	48.25	-1.2	19,806	-0.01%
2024/03/27	3	48.10	0.4	48.20	48.20	2.7	19,792	0.01%
2024/03/26	6	47.95	0.2	48.10	48.35	5.8	19,800	0.03%
2024/03/25	7	47.99	0	0.00	48.10	7	19,822	0.04%
2024/03/22	0.1	48.25	27.1	49.12	48.55	-27	19,755	-0.14%
2024/03/21	0	0.00	55.4	48.42	48.55	-55.4	19,329	-0.29%
2024/03/20	0	0.00	1	47.55	47.50	-1	19,083	-0.01%
2024/03/19	115	47.84	15.3	47.76	47.75	99.7	19,384	0.51%	大買/
2024/03/18	1	47.80	0	0.00	47.55	1	19,301	0.01%
2024/03/15	8	47.47	4	48.29	47.65	4	19,158	0.02%
2024/03/14	6	48.30	52.1	48.05	48.30	-46.1	18,269	-0.25%
2024/03/13	3.8	46.65	34	46.66	46.80	-30.2	17,370	-0.17%
2024/03/12	1.1	46.10	13	46.35	46.50	-12	17,141	-0.07%
2024/03/11	37.5	46.03	2	46.05	46.05	35.5	16,726	0.21%
2024/03/08	6	45.00	52	45.13	45.30	-46	16,215	-0.28%
2024/03/07	3.7	44.84	30.1	44.80	44.85	-26.5	15,741	-0.17%
2024/03/06	2.1	44.65	16	44.76	44.55	-13.9	15,652	-0.09%
2024/03/05	3	44.82	0	0.00	44.65	3	15,917	0.02%
2024/03/04	23	44.70	2	44.65	44.65	21	15,905	0.13%
2024/03/01	20	44.75	0	0.00	44.65	20	15,930	0.13%
2024/02/27	3	44.33	0	0.00	44.30	3	15,657	0.02%
2024/02/26	5	44.38	2	44.40	44.30	3	15,576	0.02%
2024/02/23	25	44.70	1	44.75	44.45	24	15,466	0.16%
2024/02/22	2	44.80	2	44.80	44.90	0	15,679	0.00%
2024/02/21	8.3	44.77	2	44.85	44.75	6.3	15,691	0.04%
2024/02/20	0	0.00	0	44.95	45.10	0	15,713	0.00%
2024/02/19	4	44.86	16	44.91	45.00	-12	15,792	-0.08%
2024/02/16	0	0.00	2	44.26	44.55	-2	15,816	-0.01%
2024/02/15	0	44.15	0	44.35	44.05	0	15,933	0.00%
2024/02/05	3.1	43.90	0	0.00	43.90	3.1	15,847	0.02%
2024/02/02	0	0.00	1	44.05	44.10	-1	15,646	-0.01%
2024/02/01	1	44.35	3	44.45	44.45	-2	15,568	-0.01%
2024/01/31	3	43.90	6.7	43.94	44.15	-3.7	15,471	-0.02%
2024/01/30	2	44.00	1	44.10	43.90	1	15,388	0.01%
2024/01/29	0	44.35	0	0.00	44.40	0	15,324	0.00%
2024/01/26	10	44.40	2	44.50	44.50	8	15,340	0.05%
2024/01/25	3	44.25	0	0.00	44.35	3	15,366	0.02%
2024/01/24	1	44.15	1	44.20	44.20	0	15,325	0.00%
2024/01/23	3	44.08	1	44.15	44.20	2	15,272	0.01%
2024/01/19	32	43.23	0	0.00	43.80	32	15,261	0.21%
2024/01/18	8	43.28	0	0.00	43.30	8	15,132	0.05%
2024/01/17	10.1	43.56	1	43.60	43.30	9.1	14,958	0.06%
2024/01/16	19.1	43.92	3	43.87	44.00	16.1	14,499	0.11%
2024/01/15	3	44.45	0	0.00	44.45	3	14,262	0.02%
2024/01/12	0.1	44.72	0	0.00	44.50	0.1	14,417	0.00%
2024/01/11	5	44.61	0	0.00	44.60	5	14,442	0.03%
2024/01/10	6	44.80	0	0.00	44.70	6	14,537	0.04%
2024/01/09	13	44.98	0	0.00	44.75	13	14,551	0.09%
2024/01/08	4	45.20	3	45.17	45.10	1	14,471	0.01%
2024/01/05	12	44.86	3	44.90	44.85	9	14,492	0.06%
2024/01/04	4.1	44.81	0	0.00	44.70	4.1	14,633	0.03%
2024/01/03	4.2	44.84	0	0.00	44.95	4.2	14,958	0.03%
2024/01/02	1	45.35	0	0.00	45.50	1	14,818	0.01%
2023/12/29	35	45.72	30	45.73	45.75	5	14,897	0.03%
2023/12/28	1	45.40	0	0.00	45.80	1	15,058	0.01%
2023/12/26	0	0.00	3	45.13	45.20	-3	15,031	-0.02%
2023/12/25	7	44.89	4	44.95	44.85	3	15,071	0.02%
2023/12/22	16	44.69	0	0.00	44.65	16	15,129	0.11%
2023/12/21	2	44.70	0	0.00	44.70	2	15,143	0.01%
2023/12/20	3	44.85	0	0.00	44.85	3	15,167	0.02%
2023/12/19	1.1	44.91	0	0.00	44.90	1.1	15,132	0.01%
2023/12/18	1	45.45	0	0.00	45.50	1	15,242	0.01%
2023/12/15	6	45.78	1.2	45.76	45.85	4.8	15,385	0.03%
2023/12/14	4.1	45.79	4	45.80	45.90	0.1	15,090	0.00%
2023/12/12	0.1	44.85	22.5	44.73	44.75	-22.5	14,668	-0.15%
2023/12/11	10	44.80	0	0.00	44.85	10	14,610	0.07%
2023/12/08	2.1	44.88	4	44.95	44.85	-1.9	14,513	-0.01%
2023/12/07	3.2	45.13	0.1	45.10	45.00	3.1	14,380	0.02%
2023/12/06	2.6	45.46	0	0.00	45.45	2.6	14,160	0.02%
2023/12/05	3.5	45.72	1	45.90	45.55	2.5	14,051	0.02%
2023/12/04	0	46.15	1	46.20	46.25	-1	13,799	-0.01%
2023/11/30	0	0.00	3.1	45.96	46.50	-3.1	13,738	-0.02%
2023/11/29	1	45.85	10	45.95	45.75	-9	13,300	-0.07%
2023/11/28	0	0.00	1	45.85	46.00	-1	13,420	-0.01%
2023/11/27	0	46.30	2	46.08	45.75	-2	13,497	-0.01%
2023/11/22	0	0.00	1	46.10	46.30	-1	13,527	-0.01%
2023/11/21	6	46.12	1	46.05	46.15	5	13,506	0.04%
2023/11/20	0	0.00	20	45.65	45.70	-20	13,372	-0.15%
2023/11/17	36	45.84	0	0.00	45.80	36	13,436	0.27%
2023/11/16	10	45.65	16	45.71	45.65	-6	13,339	-0.04%
2023/11/15	0	0.00	3	45.82	45.75	-3	13,178	-0.02%
2023/11/14	0	0.00	4.3	45.63	45.45	-4.3	12,979	-0.03%
2023/11/13	0	45.35	0	0.00	45.25	0	12,936	0.00%
2023/11/09	0	0.00	0.1	45.08	45.15	-0.1	13,107	0.00%
2023/11/07	30	45.08	0	0.00	45.20	30	13,574	0.22%
2023/11/06	4.5	45.40	0	0.00	45.35	4.5	13,650	0.03%
2023/11/03	0	0.00	1	45.35	45.35	-1	13,730	-0.01%
2023/11/02	0	0.00	5	44.79	44.85	-5	13,962	-0.04%
2023/11/01	3	44.30	8	44.39	44.30	-5	13,947	-0.04%
2023/10/30	20	43.85	29.1	44.00	43.95	-9.1	14,634	-0.06%
2023/10/27	0	0.00	1	44.35	44.20	-1	15,080	-0.01%
2023/10/26	0.6	44.00	0	0.00	43.85	0.6	15,462	0.00%
2023/10/24	11	44.10	2	44.05	44.15	9	15,975	0.06%
2023/10/23	12	44.25	0	0.00	44.10	12	16,353	0.07%
2023/10/20	20	44.35	3	44.75	44.70	17	16,283	0.10%
2023/10/16	3	45.30	12	45.33	45.50	-9	16,036	-0.06%
2023/10/13	3	45.38	0	0.00	45.30	3	16,348	0.02%
2023/10/12	3.3	45.74	1	46.00	46.15	2.3	16,565	0.01%
2023/10/11	0	0.00	18	45.65	45.95	-18	16,466	-0.11%
2023/10/06	0	0.00	2	44.50	44.55	-2	16,194	-0.01%
2023/10/05	0.5	44.00	7	43.94	44.05	-6.5	16,381	-0.04%
2023/10/04	19	43.58	0	0.00	43.55	19	16,486	0.12%
2023/10/03	5.3	44.05	0	0.00	44.00	5.3	16,314	0.03%
2023/10/02	0.1	44.70	0	0.00	44.50	0.1	16,316	0.00%
2023/09/28	1	44.75	0.3	44.80	44.55	0.7	16,601	0.00%
2023/09/26	3	44.47	1	44.45	44.45	2	16,547	0.01%
2023/09/25	2	44.73	0	0.00	44.85	2	16,456	0.01%
2023/09/22	4	44.73	0	0.00	44.70	4	16,512	0.02%
2023/09/21	7.4	44.75	1	45.00	44.90	6.4	16,526	0.04%
2023/09/20	0	0.00	0.1	45.80	45.70	-0.1	16,348	0.00%
2023/09/18	45	46.48	0	0.00	46.40	45	16,393	0.27%
2023/09/15	4.5	46.69	0	0.00	46.65	4.5	16,421	0.03%
2023/09/14	0	0.00	5.1	46.74	46.90	-5.1	16,289	-0.03%
2023/09/13	15	46.70	2	46.60	46.75	13	16,345	0.08%
2023/09/12	1	46.40	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	3	46.27	46.55	-3	16,620	-0.02%
2023/09/08	1	46.15	0	0.00	46.30	1	16,744	0.01%
2023/09/06	2	45.78	2	46.25	45.80	0	17,246	0.00%
2023/09/05	0.5	46.70	0	0.00	46.45	0.5	17,354	0.00%
2023/09/04	0.4	46.40	1	46.30	46.65	-0.6	17,791	0.00%
2023/09/01	0	0.00	2.7	46.42	46.60	-2.7	18,058	-0.01%
2023/08/29	0	0.00	4	46.03	46.05	-4	18,240	-0.02%
2023/08/28	0	0.00	1.5	45.13	45.40	-1.5	18,361	-0.01%
2023/08/25	1	44.50	0	0.00	44.50	1	19,481	0.01%
2023/08/24	15	44.40	3.4	44.47	44.65	11.6	19,716	0.06%
2023/08/23	2	44.63	0	0.00	44.70	2	20,015	0.01%
2023/08/22	4	44.85	0	0.00	45.00	4	20,119	0.02%
2023/08/21	1	45.35	1	45.30	45.40	0	20,286	0.00%
2023/08/18	0	0.00	5	45.15	45.20	-5	20,446	-0.02%
2023/08/17	1	45.25	0	0.00	45.30	1	20,594	0.00%
2023/08/16	1	44.75	1.5	44.97	45.10	-0.5	20,645	0.00%
2023/08/14	12.5	45.28	0	0.00	45.40	12.5	21,344	0.06%
2023/08/11	1	46.35	3	46.47	46.45	-2	21,395	-0.01%
2023/08/10	0	0.00	3	46.60	46.60	-3	21,437	-0.01%
2023/08/09	0.5	46.55	2	46.65	46.45	-1.5	21,514	-0.01%
2023/08/08	1	46.95	5.2	46.84	47.05	-4.2	21,727	-0.02%
2023/08/07	0.5	46.65	2	46.55	46.45	-1.5	21,777	-0.01%
2023/08/04	1	46.45	0	0.00	46.30	1	21,795	0.00%
2023/08/02	22	46.30	10	46.50	46.20	12	21,721	0.06%
2023/08/01	1	46.95	23	46.79	47.25	-22	21,359	-0.10%
2023/07/31	1	46.20	15	46.27	45.75	-14	20,808	-0.07%
2023/07/28	11	45.65	6	45.65	45.75	5	20,486	0.02%
2023/07/27	11	45.99	8.6	45.87	46.00	2.4	20,452	0.01%
2023/07/26	0	0.00	18	45.35	45.35	-18	20,136	-0.09%
2023/07/25	0	0.00	1	44.50	44.55	-1	19,903	-0.01%
2023/07/24	0	44.20	0	0.00	44.20	0	19,925	0.00%
2023/07/21	1.1	44.50	50	44.51	44.40	-49	20,007	-0.24%
2023/07/20	0	0.00	4	44.70	44.75	-4	20,025	-0.02%
2023/07/19	5.1	44.31	4	45.20	44.50	1.1	19,914	0.01%
2023/07/18	11	45.06	17.1	45.12	45.05	-6.1	19,807	-0.03%
2023/07/17	9	44.75	44	44.72	45.00	-35	19,538	-0.18%
2023/07/14	1	44.00	0	0.00	44.10	1	19,244	0.01%
2023/07/13	0.3	43.85	0	0.00	43.60	0.3	19,219	0.00%
2023/07/12	1.1	43.93	5	43.90	44.00	-3.9	19,104	-0.02%
2023/07/11	5.8	43.70	3	43.63	43.60	2.8	19,068	0.01%
2023/07/10	3	42.63	0	0.00	42.65	3	19,014	0.02%
2023/07/07	1.1	42.16	0	0.00	42.25	1.1	18,995	0.01%
2023/07/06	1.1	42.58	0	0.00	42.50	1.1	18,948	0.01%
2023/07/05	0.6	43.45	5.1	43.36	43.20	-4.5	18,679	-0.02%
2023/07/04	11.1	43.11	0	0.00	43.05	11.1	18,804	0.06%
2023/07/03	10.6	43.23	0	0.00	43.30	10.6	18,884	0.06%
2023/06/30	10.3	43.28	0	0.00	43.15	10.3	19,065	0.05%
2023/06/29	5	43.48	1.8	43.49	43.40	3.2	19,023	0.02%
2023/06/28	4	43.53	0	0.00	43.65	4	18,959	0.02%
2023/06/27	36	44.23	5	44.10	44.15	31	18,865	0.16%
2023/06/21	0	0.00	14	44.29	44.40	-14	18,796	-0.07%
2023/06/20	10	43.95	8	44.28	44.35	2	18,939	0.01%
2023/06/19	65	43.89	0	0.00	43.90	65	19,245	0.34%
2023/06/16	37	44.04	0	0.00	43.90	37	19,296	0.19%
2023/06/15	4	44.34	0	0.00	44.35	4	19,510	0.02%
2023/06/14	0	0.00	20	44.57	44.60	-20	19,815	-0.10%
2023/06/13	25	44.04	6	44.28	44.10	19	20,165	0.09%
2023/06/12	37.1	44.25	1	44.35	44.05	36.1	20,040	0.18%
2023/06/09	1	44.50	5	44.45	44.60	-4	20,220	-0.02%
2023/06/08	11	44.80	0	0.00	44.60	11	20,265	0.05%
2023/06/07	4	45.05	0.3	45.30	45.40	3.7	20,307	0.02%
2023/06/06	0	0.00	9	45.22	45.25	-9	20,210	-0.04%
2023/06/05	9.5	45.24	38	45.51	45.25	-28.5	20,213	-0.14%
2023/06/02	5	44.10	10	44.20	44.45	-5	19,891	-0.03%
2023/06/01	10.1	43.90	0	0.00	44.00	10.1	19,911	0.05%
2023/05/31	4	44.35	0	0.00	44.30	4	19,733	0.02%
2023/05/29	0	0.00	7.4	45.30	44.75	-7.4	18,760	-0.04%
2023/05/26	0	0.00	0.4	44.00	43.90	-0.4	18,509	0.00%
2023/05/25	6	44.13	0	0.00	44.05	6	18,466	0.03%
2023/05/24	1.5	44.47	9	44.60	44.80	-7.5	18,428	-0.04%
2023/05/23	3	44.77	8	45.16	44.80	-5	18,451	-0.03%
2023/05/22	4	45.29	9.4	45.27	45.15	-5.4	18,615	-0.03%
2023/05/19	1	44.75	29.3	44.91	45.15	-28.3	18,867	-0.15%
2023/05/18	3	44.08	31	44.30	44.40	-28	18,393	-0.15%
2023/05/17	0	0.00	16.9	43.78	43.95	-16.9	18,294	-0.09%
2023/05/16	4	43.53	12	43.69	43.60	-8	18,227	-0.04%
2023/05/15	0	0.00	6	43.14	43.35	-6	18,107	-0.03%
2023/05/12	70.1	42.84	0	0.00	42.65	70.1	18,034	0.39%
2023/05/11	1.6	43.47	0	0.00	43.70	1.6	17,729	0.01%
2023/05/10	2.8	42.96	2	43.00	43.05	0.8	17,471	0.00%
2023/05/09	1	43.10	2.3	43.37	43.50	-1.3	17,476	-0.01%
2023/05/08	0.1	42.70	7	42.84	43.05	-6.9	17,565	-0.04%
2023/05/05	1.5	42.52	0	0.00	42.65	1.5	17,742	0.01%
2023/05/04	20	42.20	1	42.50	42.50	19	18,392	0.10%
2023/05/03	2	42.20	0	0.00	42.40	2	18,694	0.01%
2023/05/02	8	42.08	11	42.46	42.50	-3	19,081	-0.02%
2023/04/28	2	42.00	10	42.40	42.45	-8	19,559	-0.04%
2023/04/27	1.1	42.20	0	0.00	42.25	1.1	19,728	0.01%
2023/04/26	2	42.15	0	0.00	42.35	2	19,928	0.01%
2023/04/25	0.3	42.60	2	42.80	42.60	-1.7	20,081	-0.01%
2023/04/21	3	42.60	0	0.00	42.70	3	20,326	0.01%
2023/04/19	2	43.00	0	0.00	42.75	2	21,138	0.01%
2023/04/17	10	43.10	3	43.07	43.20	7	21,528	0.03%
2023/04/14	1	43.09	2	43.05	43.15	-1	21,676	0.00%
2023/04/13	1	42.70	3.1	42.64	42.60	-2.1	21,991	-0.01%
2023/04/12	0	42.70	2.2	42.85	42.95	-2.2	23,366	-0.01%
2023/04/10	0	0.00	1	42.50	42.55	-1	23,472	0.00%
2023/04/07	5	42.05	5	42.24	42.25	0	23,431	0.00%
2023/04/06	1.5	41.82	2	42.00	42.00	-0.5	23,302	0.00%
2023/03/31	1.6	41.69	0	0.00	41.80	1.6	23,594	0.01%
2023/03/30	32.3	41.53	0	0.00	41.60	32.3	23,594	0.14%
2023/03/29	0.3	41.65	13	41.71	41.85	-12.7	23,677	-0.05%
2023/03/27	4.1	41.19	3	41.05	41.35	1.1	24,166	0.00%
2023/03/24	0.1	41.30	1	41.30	41.30	-0.9	24,527	0.00%
2023/03/23	4	41.45	2	41.40	41.55	2	24,585	0.01%
2023/03/22	2.3	41.21	3	41.25	41.35	-0.7	24,551	0.00%
2023/03/21	1.2	40.56	102	41.14	40.75	-100.8	24,426	-0.41%	大賣/
2023/03/20	13.3	40.25	1	40.20	40.20	12.3	24,598	0.05%
2023/03/17	7.3	40.94	3	41.02	41.00	4.3	24,387	0.02%
2023/03/16	113.5	40.61	4	40.65	40.50	109.5	24,373	0.45%	大買/鉅額交易
2023/03/15	6.2	41.81	0	0.00	41.50	6.2	24,276	0.03%
2023/03/14	7.6	41.69	6	41.65	41.55	1.6	24,661	0.01%
2023/03/13	2.7	42.15	8	42.18	42.30	-5.3	24,935	-0.02%
2023/03/10	3.4	42.67	1	42.90	42.70	2.4	25,078	0.01%
2023/03/09	4.4	43.56	0	0.00	43.65	4.4	25,129	0.02%
2023/03/08	2	43.50	0	43.75	43.75	2	25,940	0.01%
2023/03/07	0	0.00	9	43.65	43.75	-9	26,525	-0.03%
2023/03/06	0.5	43.32	3.1	43.39	43.60	-2.6	26,702	-0.01%
2023/03/03	0	0.00	4	42.96	42.90	-4	26,792	-0.01%
2023/03/02	9	42.95	0	0.00	43.00	9	26,977	0.03%
2023/03/01	12	42.77	0	0.00	42.75	12	27,137	0.04%
2023/02/24	15.3	43.30	1	43.45	43.45	14.3	26,962	0.05%
2023/02/23	1.8	43.34	0	0.00	43.30	1.8	26,909	0.01%
2023/02/22	5.3	43.31	0	0.00	43.35	5.3	26,842	0.02%
2023/02/21	17.1	43.83	0	0.00	43.85	17.1	26,799	0.06%
2023/02/20	2.1	44.30	8.1	44.34	44.45	-6	26,879	-0.02%
2023/02/17	1	43.90	1.1	43.75	44.00	-0.1	26,840	0.00%
2023/02/16	2.4	43.08	0	0.00	43.05	2.4	26,950	0.01%
2023/02/15	9	43.04	11	43.00	42.95	-2	27,722	-0.01%
2023/02/14	1	43.55	12.2	43.56	43.60	-11.2	27,665	-0.04%
2023/02/13	0.9	42.79	3.1	42.70	42.90	-2.2	27,674	-0.01%
2023/02/10	1	42.45	0	0.00	42.65	1	27,777	0.00%
2023/02/09	1	42.60	0	0.00	42.60	1	27,815	0.00%
2023/02/08	0.4	42.88	0	0.00	42.85	0.4	27,871	0.00%
2023/02/07	0	0.00	15	42.95	42.80	-15	27,990	-0.05%
2023/02/06	5.5	42.73	0	0.00	42.65	5.5	28,020	0.02%
2023/02/03	10.2	43.40	2	43.53	43.30	8.2	27,859	0.03%
2023/02/02	1.1	43.98	8.4	44.04	44.05	-7.3	27,739	-0.03%
2023/02/01	0	0.00	1.8	42.98	43.00	-1.8	27,346	-0.01%
2023/01/31	0.5	42.61	8.1	42.70	42.55	-7.6	27,273	-0.03%
2023/01/30	0	0.00	0	42.55	42.70	0	27,171	0.00%
2023/01/17	18.5	41.94	36.2	41.69	42.00	-17.7	26,752	-0.07%
2023/01/16	1	41.95	0	0.00	41.75	1	26,590	0.00%
2023/01/13	0	0.00	33	41.98	41.80	-33	27,003	-0.12%
2023/01/12	0	41.70	12	41.82	41.70	-12	27,100	-0.04%
2023/01/11	0.9	41.50	2	41.50	41.40	-1.1	27,226	0.00%
2023/01/10	0.5	41.65	2	41.55	41.70	-1.5	27,398	-0.01%
2023/01/09	20.4	41.85	28	41.69	42.00	-7.6	27,590	-0.03%
2023/01/06	1	40.40	23	40.52	40.75	-22	27,378	-0.08%
2023/01/05	4	40.13	4	40.25	40.25	0	28,347	0.00%
2023/01/04	0	0.00	0.4	40.10	39.95	-0.4	28,290	0.00%
2023/01/03	3	39.98	7	40.00	39.95	-4	28,532	-0.01%
2022/12/30	14	39.87	39	39.94	40.00	-25	28,201	-0.09%
2022/12/29	2	40.35	0	0.00	40.10	2	26,812	0.01%
2022/12/28	0	0.00	1	41.00	40.65	-1	27,146	0.00%
2022/12/27	0	0.00	2	41.10	41.15	-2	27,356	-0.01%
2022/12/26	1	40.95	2	41.03	41.00	-1	27,657	0.00%
2022/12/23	2.9	41.15	9	41.03	41.15	-6.1	28,154	-0.02%
2022/12/22	3	40.05	8	40.14	40.40	-5	28,137	-0.02%
2022/12/21	2	39.98	7	40.13	40.00	-5	28,540	-0.02%
2022/12/20	2	40.05	2	40.10	40.15	0	28,645	0.00%
2022/12/19	2	40.20	1	40.16	40.15	1	28,562	0.00%
2022/12/16	6.1	40.24	1	40.35	40.20	5.1	28,483	0.02%
2022/12/15	4.1	40.59	0.2	40.75	40.60	3.9	28,536	0.01%
2022/12/14	8	40.97	0.3	41.10	40.90	7.7	28,476	0.03%
2022/12/13	4.1	41.00	4	41.29	40.95	0.1	28,389	0.00%
2022/12/12	7	40.45	11	40.90	41.00	-4	28,282	-0.01%
2022/12/09	1.2	40.88	5	41.32	41.10	-3.8	28,268	-0.01%
2022/12/08	13.1	40.90	0	0.00	40.75	13.1	28,141	0.05%
2022/12/07	5	41.44	3	41.73	41.40	2	28,225	0.01%
2022/12/06	17.3	41.69	0.1	41.65	41.40	17.2	28,216	0.06%
2022/12/05	14	42.89	3	42.90	42.85	11	27,965	0.04%
2022/12/02	13.6	43.96	0	0.00	44.00	13.6	27,585	0.05%
2022/12/01	11.2	44.14	5	44.17	44.15	6.2	27,673	0.02%
2022/11/30	21.6	43.56	6.2	43.82	43.55	15.4	27,240	0.06%
2022/11/29	2.6	42.01	13	42.66	43.45	-10.4	26,436	-0.04%
2022/11/28	5	41.81	1	42.25	42.00	4	26,038	0.02%
2022/11/25	0	0.00	6	42.64	42.55	-6	26,098	-0.02%
2022/11/23	1	42.70	0	0.00	42.75	1	26,779	0.00%
2022/11/22	3	41.45	3	41.92	42.20	0	26,833	0.00%
2022/11/21	1	42.15	1	41.90	42.10	0	26,610	0.00%
2022/11/17	0	0.00	2	41.30	41.55	-2	26,412	-0.01%
2022/11/16	2	41.78	8	41.73	41.70	-6	26,379	-0.02%
2022/11/15	5	41.80	1	42.10	42.40	4	26,222	0.02%
2022/11/14	2.2	41.88	22	41.90	41.75	-19.8	25,892	-0.08%
2022/11/11	30	41.74	26	41.67	41.90	4	25,414	0.02%
2022/11/10	6	39.68	0.5	39.70	39.65	5.5	24,727	0.02%
2022/11/09	5	40.10	6	39.94	40.15	-1	24,595	0.00%
2022/11/08	2	39.63	2.2	39.71	39.70	-0.2	24,398	0.00%
2022/11/07	35.1	39.40	31.1	39.46	39.55	4	24,294	0.02%
2022/11/04	1	38.95	0	0.00	38.95	1	24,403	0.00%
2022/11/03	1.2	38.48	0	0.00	38.85	1.2	24,406	0.00%
2022/11/02	1	38.30	0	0.00	38.50	1	24,309	0.00%
2022/10/31	0.1	38.25	0	0.00	37.80	0.1	24,394	0.00%
2022/10/28	9.1	38.29	0	0.00	38.25	9.1	24,292	0.04%
2022/10/27	12.1	38.60	18	38.63	38.50	-5.9	24,119	-0.02%
2022/10/26	11.1	38.48	22.1	38.38	38.50	-11	24,305	-0.05%
2022/10/25	0.5	37.55	1	37.50	37.50	-0.5	24,108	0.00%
2022/10/24	6.4	37.09	1	37.00	37.00	5.4	24,068	0.02%
2022/10/21	14.6	36.62	1	36.70	36.55	13.6	24,012	0.06%
2022/10/20	1	37.61	0	0.00	37.85	1	23,418	0.00%
2022/10/18	9	37.72	30	38.00	38.15	-21	22,896	-0.09%
2022/10/17	8	37.64	29	37.20	37.65	-21	22,912	-0.09%
2022/10/14	17	37.80	2	38.05	37.65	15	22,757	0.07%
2022/10/13	63	37.90	5	37.45	37.45	58	22,489	0.26%
2022/10/12	3.4	39.67	0	0.00	39.55	3.4	21,438	0.02%
2022/10/11	4	39.70	0	0.00	39.60	4	21,428	0.02%
2022/10/07	2	40.60	20	40.73	40.50	-18	21,263	-0.08%
2022/10/06	2	40.68	0	0.00	40.80	2	21,251	0.01%
2022/10/05	1	40.85	33.1	40.81	40.75	-32	21,353	-0.15%
2022/10/04	2.1	38.98	0	0.00	39.55	2.1	21,088	0.01%
2022/10/03	6.1	39.03	0	0.00	39.00	6.1	20,804	0.03%
2022/09/30	0.2	39.55	0	0.00	39.95	0.2	20,796	0.00%
2022/09/28	26.4	40.09	1	39.80	39.80	25.4	20,810	0.12%
2022/09/27	2	41.03	0	41.60	40.95	2	20,639	0.01%
2022/09/26	0.3	41.54	4	42.06	41.50	-3.7	21,366	-0.02%
2022/09/23	0.1	41.95	4	42.04	42.10	-3.9	21,834	-0.02%
2022/09/22	7.1	41.63	1	41.45	41.65	6.1	22,219	0.03%
2022/09/21	2.6	42.70	0	0.00	42.55	2.6	22,120	0.01%
2022/09/20	1	42.95	2	43.05	43.05	-1	22,130	0.00%
2022/09/19	1	42.75	0	0.00	42.75	1	22,164	0.00%
2022/09/16	2.1	42.71	10	42.80	42.80	-7.9	22,159	-0.04%
2022/09/15	1	43.20	6	43.05	43.10	-5	22,064	-0.02%
2022/09/14	10.3	42.70	1	42.75	42.85	9.3	22,111	0.04%
2022/09/13	0.3	43.90	0	0.00	43.65	0.3	22,175	0.00%
2022/09/12	0	0.00	15	43.86	44.05	-15	22,134	-0.07%
2022/09/08	28.1	43.17	13	43.10	43.15	15.1	22,224	0.07%
2022/09/07	8.3	43.31	4	43.21	43.15	4.3	22,064	0.02%
2022/09/06	0.1	44.26	0.2	44.25	44.25	0	21,669	0.00%
2022/09/05	1.1	44.01	1	44.05	44.05	0.1	21,726	0.00%
2022/09/02	11.1	44.08	3	44.15	44.05	8.1	21,799	0.04%
2022/09/01	14	44.13	2	44.50	44.55	12	21,565	0.06%
2022/08/31	1	44.50	4	44.48	44.55	-3	21,355	-0.01%
2022/08/30	8.5	44.55	61.3	44.47	44.45	-52.8	21,176	-0.25%
2022/08/29	8.7	45.56	1	45.60	45.60	7.7	20,453	0.04%
2022/08/26	1	46.80	0	0.00	46.75	1	20,276	0.00%
2022/08/24	3	46.30	0	0.00	46.35	3	20,674	0.01%
2022/08/23	1	46.45	0	0.00	46.35	1	21,202	0.00%
2022/08/22	1	46.90	0.1	47.35	46.85	0.9	21,431	0.00%
2022/08/19	2	47.10	1	47.35	47.50	1	21,698	0.00%
2022/08/18	0.1	47.30	0	0.00	47.25	0.1	22,138	0.00%
2022/08/17	1	47.25	1	47.45	47.45	0	22,675	0.00%
2022/08/16	3	47.17	0	0.00	47.10	3	22,832	0.01%
2022/08/15	1	47.40	2	47.30	47.30	-1	22,986	0.00%
2022/08/12	2	47.25	2	47.10	47.25	0	23,091	0.00%
2022/08/11	9.7	46.90	7	47.06	47.20	2.7	23,318	0.01%
2022/08/09	1	46.00	1	46.30	46.10	0	23,832	0.00%
2022/08/08	2	45.90	1	45.90	46.15	1	24,081	0.00%
2022/08/05	0	0.00	6	45.68	45.75	-6	24,454	-0.02%
2022/08/04	1.5	45.00	0	0.00	44.85	1.5	24,900	0.01%
2022/08/03	5	44.76	1	44.75	44.95	4	25,328	0.02%
2022/08/02	5	44.62	1	44.60	44.85	4	25,763	0.02%
2022/08/01	5	45.30	0	0.00	45.45	5	25,797	0.02%
2022/07/29	0	0.00	0.3	45.95	45.50	-0.3	25,923	0.00%
2022/07/28	2	45.55	1	45.75	45.80	1	26,137	0.00%
2022/07/27	2	45.08	0	0.00	45.25	2	26,025	0.01%
2022/07/26	4	45.51	2	45.65	45.60	2	25,939	0.01%
2022/07/25	2	45.40	5	45.43	45.55	-3	25,920	-0.01%
2022/07/22	2.1	44.97	0	0.00	45.00	2.1	26,096	0.01%
2022/07/21	1	44.35	4	44.93	45.05	-3	25,997	-0.01%
2022/07/20	6	45.38	1	45.75	44.90	5	25,840	0.02%
2022/07/19	1	45.00	2	45.03	44.95	-1	25,852	0.00%
2022/07/18	5	45.12	8	45.02	45.20	-3	25,908	-0.01%
2022/07/15	10	44.24	0	0.00	44.15	10	25,818	0.04%
2022/07/14	52	45.19	0	0.00	45.00	52	25,713	0.20%
2022/07/13	1	45.25	9	45.36	45.50	-8	25,681	-0.03%
2022/07/12	0	0.00	1	43.95	43.80	-1	25,547	0.00%
2022/07/11	2	44.90	1	45.15	45.05	1	25,405	0.00%
2022/07/08	3.1	44.94	1	44.80	44.80	2.1	25,391	0.01%
2022/07/07	5	44.90	1	44.80	45.05	4	25,204	0.02%
2022/07/06	14	45.20	0	0.00	44.95	14	24,767	0.06%
2022/07/05	0	0.00	2	46.75	46.75	-2	24,464	-0.01%
2022/07/04	15	45.58	12	45.24	45.50	3	24,130	0.01%
2022/07/01	11.2	50.03	10	49.78	49.70	1.2	23,435	0.01%
2022/06/30	12	51.41	0	0.00	50.90	12	22,938	0.05%
2022/06/29	2	52.70	0	0.00	52.80	2	22,573	0.01%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/24	1	53.40	1	53.90	53.40	0	22,146	0.00%
2022/06/23	1	52.80	1	52.70	53.00	0	22,070	0.00%
2022/06/22	4	53.10	0.7	53.30	53.00	3.3	21,859	0.02%
2022/06/21	1	54.48	5	54.22	54.20	-4	21,818	-0.02%
2022/06/20	0.1	52.18	0	0.00	51.80	0.1	21,646	0.00%
2022/06/17	0	0.00	0.1	53.50	53.00	-0.1	21,328	0.00%
2022/06/16	0.1	53.60	0	0.00	53.70	0.1	21,114	0.00%
2022/06/15	0	0.00	0.3	53.70	53.60	-0.3	21,307	0.00%
2022/06/14	1	53.40	0	0.00	53.40	1	21,655	0.00%
2022/06/13	3	53.40	1.5	53.73	53.80	1.5	21,737	0.01%
2022/06/10	0	0.00	1	54.90	54.80	-1	21,637	0.00%
2022/06/09	0	0.00	10	54.80	54.80	-10	21,695	-0.05%
2022/06/08	0	0.00	4	54.80	54.80	-4	21,644	-0.02%
2022/06/07	0.1	54.50	1	54.60	54.80	-0.9	21,762	0.00%
2022/06/06	12	54.69	4	54.97	54.80	8	21,784	0.04%
2022/06/02	6	54.42	1	54.10	54.50	5	22,417	0.02%
2022/06/01	4	54.83	0	0.00	54.70	4	22,979	0.02%
2022/05/31	8	54.30	2	54.45	55.70	6	22,896	0.03%
2022/05/30	16	53.94	6	53.97	54.00	10	22,429	0.04%
2022/05/27	2	52.60	12	52.38	52.60	-10	22,288	-0.04%
2022/05/26	18	51.63	0	0.00	51.50	18	22,215	0.08%
2022/05/25	2	50.91	4	51.20	51.40	-2	22,592	-0.01%
2022/05/24	8	52.39	8	52.24	52.00	0	22,536	0.00%
2022/05/23	3.1	52.12	6	52.38	52.30	-2.9	22,330	-0.01%
2022/05/20	0	0.00	4	53.30	52.90	-4	22,422	-0.02%
2022/05/19	52	52.74	2	53.00	52.70	50	22,386	0.22%
2022/05/18	12	53.59	76	53.70	54.10	-64	22,267	-0.29%
2022/05/17	60.2	52.54	2	52.70	52.60	58.2	22,037	0.26%
2022/05/16	22	53.15	14	52.99	53.20	8	21,829	0.04%
2022/05/13	14	54.14	0	0.00	54.30	14	21,687	0.06%
2022/05/12	3.1	54.65	103	55.00	54.10	-99.9	21,631	-0.46%	大賣/
2022/05/11	12.1	56.64	1	56.10	56.20	11.1	21,071	0.05%
2022/05/10	9	57.71	2	57.60	58.00	7	20,754	0.03%
2022/05/09	103.2	58.71	73	58.94	58.70	30.2	20,458	0.15%	大買/
2022/05/06	2	61.10	1	61.20	61.20	1	20,385	0.01%
2022/05/05	16	62.49	0	0.00	62.30	16	20,764	0.08%
2022/05/04	0	0.00	1	62.90	62.90	-1	20,627	0.00%
2022/05/03	1	62.00	1	62.50	62.30	0	21,465	0.00%
2022/04/28	0	61.73	12	61.50	62.10	-12	22,381	-0.05%
2022/04/27	21	62.24	0	0.00	62.00	21	22,558	0.09%
2022/04/26	3	63.80	8	64.00	64.00	-5	22,855	-0.02%
2022/04/22	0	0.00	1	63.70	64.20	-1	23,431	0.00%
2022/04/21	0	0.00	1	63.30	63.90	-1	24,414	0.00%
2022/04/20	1.3	63.02	0	0.00	63.90	1.3	25,839	0.01%
2022/04/19	0	0.00	2	63.80	62.70	-2	26,378	-0.01%
2022/04/18	2	63.10	0	0.00	62.80	2	27,777	0.01%
2022/04/15	2	64.20	2	64.25	64.00	0	27,751	0.00%
2022/04/13	0	0.00	5	65.40	65.40	-5	27,974	-0.02%
2022/04/12	1	64.90	24	64.44	64.90	-23	27,981	-0.08%
2022/04/11	4	64.58	12	65.05	64.80	-8	28,013	-0.03%
2022/04/08	0	0.00	3	64.80	65.00	-3	28,067	-0.01%
2022/04/07	0	0.00	30	64.83	64.80	-30	28,116	-0.11%
2022/04/06	0	0.00	31	64.84	65.50	-31	28,488	-0.11%
2022/03/30	0	0.00	6	64.10	64.40	-6	28,688	-0.02%
2022/03/29	0	0.00	30	63.60	63.80	-30	28,632	-0.10%
2022/03/28	0.1	63.20	0	0.00	63.30	0.1	28,632	0.00%
2022/03/24	8	63.84	0	0.00	64.30	8	28,745	0.03%
2022/03/23	0.5	64.60	4	64.68	64.80	-3.5	28,715	-0.01%
2022/03/22	0	0.00	2	63.50	63.60	-2	28,460	-0.01%
2022/03/21	0	0.00	6	63.30	63.60	-6	28,562	-0.02%
2022/03/18	0	0.00	1	63.20	63.30	-1	28,550	0.00%
2022/03/17	0	0.00	2	62.70	63.10	-2	28,392	-0.01%
2022/03/16	0	0.00	25	61.70	62.00	-25	28,028	-0.09%
2022/03/15	0	0.00	2	61.30	61.30	-2	27,888	-0.01%
2022/03/14	0	0.00	7	61.39	61.20	-7	27,942	-0.03%
2022/03/10	1	59.50	4	59.98	60.30	-3	28,069	-0.01%
2022/03/09	0	0.00	15	59.20	59.00	-15	27,951	-0.05%
2022/03/08	9	58.18	2	58.30	58.50	7	27,980	0.03%
2022/03/07	19.1	59.56	15	59.10	59.40	4.1	27,493	0.02%
2022/03/04	2	61.31	1	61.70	61.20	1	27,369	0.00%
2022/03/03	7	62.06	2	62.20	62.10	5	27,473	0.02%
2022/03/02	5.1	62.04	0	0.00	62.00	5.1	28,000	0.02%
2022/03/01	3.1	61.71	72	62.25	62.60	-69	28,021	-0.25%
2022/02/25	11	62.34	4	62.50	62.30	7	27,836	0.03%
2022/02/24	4	63.13	24	62.93	63.00	-20	27,194	-0.07%
2022/02/23	1	63.80	3	63.80	63.70	-2	26,972	-0.01%
2022/02/22	6	63.72	30	63.45	63.70	-24	27,302	-0.09%
2022/02/21	3	64.33	2	64.60	64.60	1	27,870	0.00%
2022/02/18	12	64.18	1	64.20	64.60	11	28,908	0.04%
2022/02/17	5	64.78	0	0.00	64.70	5	28,921	0.02%
2022/02/16	7	64.40	2	64.80	64.80	5	29,058	0.02%
2022/02/15	35	64.38	2	64.80	64.30	33	29,080	0.11%
2022/02/14	12	64.12	1	64.20	64.20	11	28,997	0.04%
2022/02/11	5.1	65.31	1.2	65.44	65.60	3.9	28,556	0.01%
2022/02/10	4	65.30	6	65.40	65.80	-2	28,542	-0.01%
2022/02/09	2	65.95	6	66.23	66.00	-4	28,438	-0.01%
2022/02/08	5	66.24	13	66.16	66.00	-8	28,310	-0.03%
2022/02/07	3	64.60	33	64.36	65.70	-30	28,037	-0.11%
2022/01/26	1	63.20	15	63.34	63.30	-14	27,436	-0.05%
2022/01/25	59	63.03	26.2	62.67	63.00	32.8	27,281	0.12%
2022/01/24	2	63.95	19	64.30	64.30	-17	26,533	-0.06%
2022/01/21	21.1	64.64	22	64.81	64.40	-0.9	26,308	0.00%
2022/01/20	10	65.21	13	65.72	65.80	-3	25,817	-0.01%
2022/01/19	11	65.95	18	66.07	66.10	-7	25,418	-0.03%
2022/01/18	18	66.91	47	66.61	66.90	-29	25,119	-0.12%
2022/01/17	6	66.75	1	67.70	66.50	5	24,722	0.02%
2022/01/14	17	67.65	31	67.68	67.70	-14	24,258	-0.06%
2022/01/13	139	66.47	164.8	66.68	67.40	-25.8	23,316	-0.11%	大買/大賣/
2022/01/12	24	64.72	55	64.67	64.70	-31	21,953	-0.14%
2022/01/11	92	63.97	77	64.26	64.50	15	21,511	0.07%
2022/01/10	1	61.90	1.1	62.01	62.10	-0.1	20,409	0.00%
2022/01/07	4	62.10	9	62.12	62.00	-5	20,966	-0.02%
2022/01/06	6	62.10	10	61.90	62.00	-4	20,926	-0.02%
2022/01/05	2	61.55	10	61.80	61.90	-8	21,025	-0.04%
2022/01/04	13	61.53	6.7	61.97	62.00	6.3	21,301	0.03%
2022/01/03	3	61.73	0	0.00	61.60	3	21,247	0.01%
2021/12/30	6	62.65	2	62.60	62.50	4	21,312	0.02%
2021/12/29	7	63.16	29	63.12	63.00	-22	21,562	-0.10%
2021/12/28	1	62.30	46	61.98	62.30	-45	21,270	-0.21%
2021/12/27	2	61.30	4	61.30	61.30	-2	21,022	-0.01%
2021/12/24	27	61.22	51	61.17	61.10	-24	21,269	-0.11%
2021/12/23	0	0.00	5	60.50	60.50	-5	21,191	-0.02%
2021/12/22	3	60.20	1	60.20	60.30	2	21,569	0.01%
2021/12/21	1	60.01	5	60.30	60.30	-4	21,880	-0.02%
2021/12/20	8	60.04	1	60.00	59.90	7	22,127	0.03%
2021/12/17	11	60.41	8	60.40	60.50	3	22,128	0.01%
2021/12/16	3	60.17	0	0.00	60.30	3	22,181	0.01%
2021/12/15	2	59.90	4	60.00	59.80	-2	23,144	-0.01%
2021/12/14	1	60.20	9	60.27	60.20	-8	23,418	-0.03%
2021/12/13	5	60.80	17	61.24	60.70	-12	23,489	-0.05%
2021/12/10	11	60.47	1.1	60.50	60.50	9.9	23,478	0.04%
2021/12/08	2	61.00	114	60.99	60.70	-112	24,282	-0.46%	大賣/鉅額交易
2021/12/07	0.5	60.60	17	60.18	60.70	-16.5	24,250	-0.07%
2021/12/06	100.2	59.50	5	59.80	60.00	95.2	24,185	0.39%
2021/12/03	15	59.91	0	0.00	59.90	15	24,450	0.06%
2021/12/02	2	59.40	0	0.00	59.50	2	24,487	0.01%
2021/12/01	3.1	59.57	0	0.00	59.90	3.1	24,530	0.01%
2021/11/30	2	59.55	0	0.00	60.00	2	24,737	0.01%
2021/11/29	5	59.44	10	59.20	59.30	-5	24,589	-0.02%
2021/11/26	20	60.48	12	60.16	60.20	8	24,564	0.03%
2021/11/25	0	0.00	6	61.02	61.60	-6	24,616	-0.02%
2021/11/24	3.5	61.36	37	61.38	61.10	-33.5	25,499	-0.13%
2021/11/23	3	60.90	22	60.90	60.80	-19	26,165	-0.07%
2021/11/22	34.8	61.27	2	61.20	61.10	32.8	26,300	0.12%
2021/11/19	5	62.10	2	62.30	61.80	3	26,148	0.01%
2021/11/18	23	62.75	88.4	62.45	63.00	-65.4	26,009	-0.25%
2021/11/17	81	61.58	81.5	61.23	62.20	-0.5	25,582	0.00%
2021/11/16	1	59.60	0	0.00	60.00	1	24,753	0.00%
2021/11/15	3	59.80	2	59.94	59.70	1	25,028	0.00%
2021/11/12	13	58.79	2	59.00	58.90	11	25,037	0.04%
2021/11/11	6	58.58	1	58.50	58.60	5	25,109	0.02%
2021/11/10	4	58.55	0	0.00	58.60	4	25,537	0.02%
2021/11/09	2.4	58.48	2	58.50	58.50	0.4	25,888	0.00%
2021/11/05	2	57.80	0	0.00	58.50	2	26,758	0.01%
2021/11/04	1	57.90	0	0.00	57.90	1	26,864	0.00%
2021/11/03	1	57.50	0	0.00	57.60	1	27,081	0.00%
2021/11/02	4	57.70	0	0.00	57.40	4	27,239	0.01%
2021/11/01	20	57.80	0	0.00	57.60	20	27,260	0.07%
2021/10/29	1	57.60	4	57.73	58.10	-3	27,334	-0.01%
2021/10/28	37	58.22	0	0.00	58.10	37	27,308	0.14%
2021/10/27	12	58.50	1	58.60	58.70	11	27,635	0.04%
2021/10/26	2	59.00	3	59.03	59.10	-1	27,866	0.00%
2021/10/22	13	58.40	0	0.00	58.30	13	29,110	0.04%
2021/10/21	0	0.00	6	58.95	58.70	-6	29,638	-0.02%
2021/10/20	0	0.00	2	58.25	58.30	-2	30,673	-0.01%
2021/10/19	0	0.00	8	58.79	58.40	-8	31,486	-0.03%
2021/10/18	10	58.86	63	58.68	58.70	-53	32,501	-0.16%
2021/10/15	66	58.17	13	57.62	58.30	53	32,787	0.16%
2021/10/14	0	0.00	1	56.50	56.60	-1	33,317	0.00%
2021/10/13	12	56.39	10	55.90	56.20	2	33,994	0.01%
2021/10/12	14	55.83	0	0.00	56.40	14	34,767	0.04%
2021/10/08	22	57.16	0	0.00	57.10	22	35,161	0.06%
2021/10/07	11	57.28	3	57.50	57.10	8	35,822	0.02%
2021/10/06	3.6	56.78	21	56.68	57.10	-17.4	36,388	-0.05%
2021/10/05	18	56.18	0	0.00	56.40	18	37,311	0.05%
2021/10/04	4	56.80	2	56.50	56.60	2	37,369	0.01%
2021/10/01	7	56.96	13	56.90	56.90	-6	37,567	-0.02%
2021/09/30	0	0.00	7	57.83	57.90	-7	37,394	-0.02%
2021/09/29	12	57.82	4	57.88	58.00	8	37,382	0.02%
2021/09/28	8	58.58	9	58.66	59.00	-1	37,072	0.00%
2021/09/27	2	58.20	5	58.56	58.70	-3	36,833	-0.01%
2021/09/23	7	57.40	5	57.30	57.50	2	36,726	0.01%
2021/09/22	8	56.58	21	57.05	56.80	-13	36,863	-0.04%
2021/09/17	3.3	59.45	10	59.40	58.90	-6.7	35,916	-0.02%
2021/09/16	10	60.00	3	59.83	59.70	7	35,754	0.02%
2021/09/15	5	59.40	7.3	59.69	59.50	-2.3	35,725	-0.01%
2021/09/14	5	60.20	99.1	60.35	59.80	-94.1	36,050	-0.26%
2021/09/13	153	60.04	53	59.86	59.90	100	35,934	0.28%	大買/
2021/09/10	37	59.30	4	59.05	59.20	33	36,179	0.09%
2021/09/09	5	58.00	2.1	58.40	58.70	2.9	36,410	0.01%
2021/09/08	20	58.90	30	58.25	58.50	-10	36,458	-0.03%
2021/09/07	0	0.00	0.8	59.30	59.20	-0.8	36,413	0.00%
2021/09/06	47	59.41	109	59.34	59.20	-62	36,440	-0.17%	大賣/
2021/09/03	47.8	59.59	26	59.50	59.60	21.8	36,509	0.06%
2021/09/02	2	58.45	9	58.57	58.70	-7	36,261	-0.02%
2021/09/01	10	59.10	3	59.70	59.20	7	36,128	0.02%
2021/08/31	24	59.41	101	59.32	59.60	-77	35,983	-0.21%	大賣/
2021/08/30	104	59.22	16	59.08	59.50	88	35,573	0.25%	大買/
2021/08/27	2	57.20	14.1	57.18	57.70	-12.1	34,791	-0.03%
2021/08/26	2	55.80	2	56.10	56.00	0	34,212	0.00%
2021/08/25	5	55.78	1	55.99	56.00	4	34,213	0.01%
2021/08/24	2	55.10	2.1	55.34	55.80	-0.1	34,194	0.00%
2021/08/23	6	55.12	22	54.88	55.10	-16	34,292	-0.05%
2021/08/20	14	53.69	9	53.94	53.70	5	34,591	0.01%
2021/08/19	23	53.93	28	54.42	53.80	-5	35,416	-0.01%
2021/08/18	21	54.22	2	54.25	54.40	19	35,187	0.05%
2021/08/17	10	54.60	4	54.63	54.70	6	35,285	0.02%
2021/08/16	6	54.00	10	54.94	54.30	-4	35,474	-0.01%
2021/08/13	14	55.09	5	55.10	55.00	9	36,182	0.02%
2021/08/12	0	0.00	3	55.93	56.00	-3	36,421	-0.01%
2021/08/11	35	55.92	6	56.18	56.00	29	37,296	0.08%
2021/08/10	2.9	55.21	0	0.00	54.90	2.9	37,950	0.01%
2021/08/09	3	54.57	2	55.20	55.20	1	38,888	0.00%
2021/08/06	2	55.00	0	0.00	55.10	2	39,246	0.01%
2021/08/05	1	55.20	1.3	55.20	55.20	-0.3	40,324	0.00%
2021/08/04	3	55.20	1	55.20	55.20	2	42,419	0.00%
2021/08/03	8	55.14	0	0.00	55.40	8	44,489	0.02%
2021/08/02	4	54.80	1	55.60	55.80	3	45,914	0.01%
2021/07/30	5	54.30	0	0.00	54.30	5	46,113	0.01%
2021/07/29	1	54.50	6	54.02	54.80	-5	46,829	-0.01%
2021/07/28	17	53.68	5	53.52	53.80	12	47,764	0.03%
2021/07/27	20.5	55.13	1	55.30	55.00	19.5	47,571	0.04%
2021/07/26	18	56.75	21	58.30	56.20	-3	48,078	-0.01%
2021/07/23	21	60.30	109.1	60.22	60.30	-88.1	47,224	-0.19%	大賣/
2021/07/22	26	60.07	28	59.42	60.10	-2	46,760	0.00%
2021/07/21	6	58.25	14	58.36	58.30	-8	46,106	-0.02%
2021/07/20	33	58.20	12	58.46	57.90	21	46,010	0.05%
2021/07/19	11	59.78	10.7	59.86	59.70	0.3	45,057	0.00%
2021/07/16	14	58.76	59.4	59.11	59.80	-45.4	44,842	-0.10%
2021/07/15	12	57.94	8	58.20	58.10	4	44,376	0.01%
2021/07/14	6	57.03	55	56.92	57.00	-49	44,314	-0.11%
2021/07/13	4	56.73	17	56.48	56.10	-13	44,523	-0.03%
2021/07/12	29.7	56.16	27.2	56.02	55.70	2.4	44,050	0.01%
2021/07/09	2	53.80	0	0.00	53.80	2	43,356	0.00%
2021/07/08	1	54.41	4	54.58	54.40	-3	43,206	-0.01%
2021/07/07	10	53.70	0	0.00	54.00	10	43,295	0.02%
2021/07/06	4	54.20	0.7	54.10	54.10	3.3	43,898	0.01%
2021/07/05	4	54.28	0	0.00	54.20	4	44,023	0.01%
2021/07/02	3	54.00	3	54.17	53.90	0	44,053	0.00%
2021/07/01	0	0.00	41	53.90	53.90	-41	44,129	-0.09%
2021/06/30	3	54.00	2	53.90	53.90	1	44,225	0.00%
2021/06/29	18	53.73	40	53.70	53.70	-22	44,258	-0.05%
2021/06/28	2	54.30	0.2	54.10	54.30	1.8	44,316	0.00%
2021/06/25	4	54.50	3	54.40	54.30	1	44,617	0.00%
2021/06/24	1.8	53.78	0	0.00	53.80	1.8	44,881	0.00%
2021/06/23	0	0.00	9	53.58	54.10	-9	45,398	-0.02%
2021/06/22	1	52.70	6	52.82	52.60	-5	45,248	-0.01%
2021/06/21	14	52.13	12	52.08	52.00	2	45,507	0.00%
2021/06/18	1	53.50	30	53.40	53.60	-29	45,701	-0.06%
2021/06/17	23	53.78	2	53.90	54.00	21	45,680	0.05%
2021/06/16	6	54.03	1	54.10	54.30	5	46,507	0.01%
2021/06/15	13	54.40	0.8	54.34	54.30	12.2	46,545	0.03%
2021/06/11	2	54.90	13	55.16	54.50	-11	46,897	-0.02%
2021/06/10	4	54.60	2	54.60	54.70	2	46,959	0.00%
2021/06/09	22.3	54.12	16.1	54.27	54.30	6.2	47,718	0.01%
2021/06/08	0	0.00	2.1	54.80	54.80	-2.1	48,075	0.00%
2021/06/07	4	54.15	3	54.77	54.70	1	49,977	0.00%
2021/06/04	12.1	54.93	0	0.00	55.00	12.1	50,528	0.02%
2021/06/03	7	56.04	12	56.27	55.80	-5	51,515	-0.01%
2021/06/02	4	55.75	5	55.96	56.30	-1	51,779	0.00%
2021/06/01	12	55.88	0	0.00	55.80	12	51,618	0.02%
2021/05/31	10	56.00	11	55.97	55.90	-1	51,771	0.00%
2021/05/28	1	54.50	4.3	55.04	55.50	-3.3	51,748	-0.01%
2021/05/27	30	53.24	73	53.63	54.40	-43	51,388	-0.08%
2021/05/26	2	54.10	2	54.40	54.40	0	51,390	0.00%
2021/05/25	25	54.20	21	54.51	54.30	4	52,113	0.01%
2021/05/24	24	53.82	3	53.80	53.90	21	52,112	0.04%
2021/05/21	5	54.36	17	55.46	54.20	-12	52,164	-0.02%
2021/05/20	20	53.59	6	53.90	53.30	14	51,138	0.03%
2021/05/19	2	54.20	14	54.46	54.30	-12	50,805	-0.02%
2021/05/18	1.1	51.79	24	53.15	53.50	-23	50,042	-0.05%
2021/05/17	32	49.15	65	49.17	48.65	-33	49,415	-0.07%
2021/05/14	2	51.35	10	52.50	51.50	-8	48,429	-0.02%
2021/05/13	36.3	50.64	55	51.54	51.10	-18.8	47,837	-0.04%
2021/05/12	52.1	53.47	94	51.96	52.30	-42	46,707	-0.09%
2021/05/11	107	57.89	24	57.81	56.60	83	44,799	0.19%	大買/
2021/05/10	15	57.79	68.1	57.40	58.20	-53.1	42,722	-0.12%
2021/05/07	26	54.93	25.1	54.99	55.10	0.9	41,585	0.00%
2021/05/06	62	55.08	26	55.00	54.40	36	41,421	0.09%
2021/05/05	161	54.41	29	53.83	53.60	132	40,596	0.33%	大買/鉅額交易
2021/05/04	49	51.74	112	52.06	51.70	-63	39,590	-0.16%	大賣/
2021/05/03	22	53.41	16	53.39	52.60	6	38,914	0.02%
2021/04/29	13	52.35	4	52.33	52.30	9	38,083	0.02%
2021/04/28	3	53.10	41	53.54	53.00	-38	37,858	-0.10%
2021/04/27	7	52.60	13	52.66	52.90	-6	37,854	-0.02%
2021/04/26	12	51.83	16	51.79	52.10	-4	37,332	-0.01%
2021/04/23	10	50.80	9	50.68	50.90	1	37,028	0.00%
2021/04/22	5	51.00	24.5	50.80	50.70	-19.5	37,188	-0.05%
2021/04/21	15	50.57	24	50.75	50.90	-9	36,739	-0.02%
2021/04/20	29.1	51.04	1.6	51.16	51.40	27.5	36,446	0.08%
2021/04/19	1	51.20	32.3	51.36	51.60	-31.3	36,139	-0.09%
2021/04/16	30	49.68	60	49.37	49.85	-30	35,728	-0.08%
2021/04/15	88	49.62	29.5	49.33	49.80	58.5	36,111	0.16%
2021/04/14	18	48.58	42	48.34	48.55	-24	35,836	-0.07%
2021/04/13	20	49.43	44	49.33	49.00	-24	35,813	-0.07%
2021/04/12	13	48.74	36	48.67	48.80	-23	35,490	-0.06%
2021/04/09	9.3	47.33	4	47.25	47.25	5.3	34,922	0.02%
2021/04/08	6	47.60	0	0.00	47.65	6	34,974	0.02%
2021/04/07	47.1	47.66	9	47.89	48.00	38.1	35,423	0.11%
2021/04/06	1.3	47.90	16	48.00	48.00	-14.7	35,289	-0.04%
2021/04/01	2	47.98	35.2	47.92	47.95	-33.2	35,054	-0.09%
2021/03/31	16	48.34	13.5	48.12	47.95	2.5	34,785	0.01%
2021/03/30	7.1	47.57	6.2	47.92	48.00	0.9	34,421	0.00%
2021/03/29	3	48.03	15	48.02	48.00	-12	34,025	-0.04%
2021/03/26	42	47.49	33.3	47.32	47.60	8.7	33,554	0.03%
2021/03/25	15	46.62	8	46.97	46.85	7	32,936	0.02%
2021/03/24	35	46.34	17	46.36	46.50	18	32,734	0.05%
2021/03/23	27	46.74	35.7	46.62	46.80	-8.7	32,299	-0.03%
2021/03/22	3	44.90	1	45.55	45.60	2	31,355	0.01%
2021/03/19	28	44.73	5	44.65	44.60	23	31,210	0.07%
2021/03/18	8	46.10	25	46.00	45.45	-17	30,492	-0.06%
2021/03/17	33	45.76	0	0.00	45.80	33	30,786	0.11%
2021/03/16	14	46.34	8.2	46.53	46.45	5.8	30,652	0.02%
2021/03/15	0.5	46.68	11	46.71	46.70	-10.5	30,476	-0.03%
2021/03/12	16	45.72	38.4	45.82	45.90	-22.4	29,745	-0.08%
2021/03/11	63	45.92	102.1	46.08	45.75	-39.1	29,369	-0.13%	大賣/
2021/03/10	1	44.45	78	44.48	44.55	-77	27,637	-0.28%
2021/03/09	13	44.04	51	44.05	44.30	-38	27,111	-0.14%
2021/03/08	10	42.89	3	43.03	42.90	7	26,040	0.03%
2021/03/05	8	42.28	4	42.18	42.55	4	25,732	0.02%
2021/03/04	22	42.12	3	42.13	42.35	19	26,329	0.07%
2021/03/03	0	0.00	1	42.60	42.55	-1	26,140	0.00%
2021/03/02	1	42.00	10	42.65	41.90	-9	25,848	-0.03%
2021/02/26	36	42.62	0	0.00	41.95	36	25,574	0.14%
2021/02/25	0	0.00	47	43.35	43.60	-47	24,484	-0.19%
2021/02/24	10	43.00	7	42.87	42.65	3	23,685	0.01%
2021/02/23	7	42.34	17	42.33	42.70	-10	23,411	-0.04%
2021/02/22	4	41.88	2	42.00	42.05	2	23,044	0.01%
2021/02/19	11	41.89	2	41.70	41.85	9	23,212	0.04%
2021/02/18	11	42.22	2	42.18	42.20	9	23,510	0.04%
2021/02/17	20	41.72	23	41.73	41.95	-3	23,256	-0.01%
2021/02/05	12	40.52	2	40.70	40.60	10	22,569	0.04%
2021/02/04	0	0.00	3	40.45	40.70	-3	22,690	-0.01%
2021/02/03	32	40.29	0	0.00	40.30	32	23,248	0.14%
2021/02/02	12	40.32	4	40.31	40.30	8	23,781	0.03%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	16	39.97	45	40.10	39.90	-29	23,454	-0.12%
2021/01/28	11	40.18	1	40.15	40.10	10	23,051	0.04%
2021/01/27	10	40.55	0	0.00	40.50	10	22,758	0.04%
2021/01/26	21	40.56	65	40.63	40.50	-44	22,636	-0.19%
2021/01/22	3	40.57	2	40.60	40.55	1	22,278	0.00%
2021/01/21	5	40.67	0	0.00	40.65	5	22,163	0.02%
2021/01/20	8.9	40.92	55	40.85	40.65	-46.1	22,023	-0.21%
2021/01/19	11	41.40	1	41.35	41.35	10	21,456	0.05%
2021/01/18	4	41.50	0	0.00	41.20	4	21,418	0.02%
2021/01/15	16	42.36	51	42.00	41.80	-35	21,144	-0.17%
2021/01/14	1	42.25	0	0.00	42.50	1	20,941	0.00%
2021/01/13	11	42.28	12	42.40	42.40	-1	20,773	0.00%
2021/01/12	3	42.20	38	42.59	42.30	-35	20,539	-0.17%
2021/01/11	7	42.72	10	42.65	42.60	-3	20,111	-0.01%
2021/01/08	30	42.48	24.1	42.48	42.85	5.9	19,630	0.03%
2021/01/07	12	42.00	0	0.00	41.90	12	19,033	0.06%
2021/01/06	20	41.90	2.3	41.73	41.55	17.7	18,772	0.09%
2021/01/05	4	42.00	7.1	42.11	42.10	-3.1	18,538	-0.02%
2021/01/04	0	0.00	2	42.05	42.05	-2	18,450	-0.01%
2020/12/31	16	42.25	57	42.34	42.25	-41	18,361	-0.22%
2020/12/30	64	41.82	30	42.04	42.20	34	18,042	0.19%
2020/12/29	2	41.40	2	41.35	41.35	0	17,439	0.00%
2020/12/28	10	41.18	1	41.25	41.30	9	17,426	0.05%
2020/12/25	0	0.00	50	41.10	41.15	-50	17,445	-0.29%
2020/12/24	0	0.00	2	41.20	41.00	-2	17,480	-0.01%
2020/12/23	0	0.00	0.2	41.10	40.95	-0.2	17,482	0.00%
2020/12/22	1	41.30	0	0.00	41.05	1	17,563	0.01%
2020/12/18	12	41.23	1	41.20	41.20	11	17,909	0.06%
2020/12/16	11	41.35	16.6	41.38	41.55	-5.6	18,034	-0.03%
2020/12/15	10	41.07	0	0.00	41.10	10	18,107	0.06%
2020/12/14	5	41.87	1	41.70	41.80	4	18,052	0.02%
2020/12/11	111	41.93	35	41.86	41.95	76	17,874	0.43%	大買/
2020/12/10	0	0.00	5	41.30	41.45	-5	17,252	-0.03%
2020/12/09	1	40.85	23	40.81	41.00	-22	16,918	-0.13%
2020/12/08	3	40.60	0	0.00	40.95	3	16,800	0.02%
2020/12/07	29	40.70	5	40.82	40.95	24	16,625	0.14%
2020/12/04	6	40.39	0	0.00	40.75	6	16,401	0.04%
2020/12/03	19	40.47	0	0.00	40.30	19	16,082	0.12%
2020/12/02	25	40.51	0	0.00	40.50	25	15,847	0.16%
2020/12/01	11	40.45	1	40.75	40.70	10	15,754	0.06%
2020/11/30	10	40.92	2	40.90	40.40	8	15,706	0.05%
2020/11/27	11	41.43	1	41.55	41.35	10	15,118	0.07%
2020/11/26	5	41.45	0	0.00	41.50	5	15,129	0.03%
2020/11/25	0	0.00	1	41.50	41.45	-1	15,243	-0.01%
2020/11/24	6	41.57	3	41.62	41.50	3	15,216	0.02%
2020/11/23	2.9	41.67	6	41.63	41.70	-3.1	15,219	-0.02%
2020/11/20	10.1	41.12	3	41.30	41.30	7.1	15,158	0.05%
2020/11/19	7.5	41.57	2	41.48	41.50	5.5	15,078	0.04%
2020/11/18	12	41.75	33	41.75	41.80	-21	14,889	-0.14%
2020/11/17	3	41.15	11	41.30	41.50	-8	14,523	-0.06%
2020/11/16	1	40.95	2.2	40.82	40.95	-1.2	14,234	-0.01%
2020/11/13	5.1	40.50	0	0.00	40.55	5.1	14,240	0.04%
2020/11/12	0	0.00	1	40.90	40.55	-1	14,160	-0.01%
2020/11/11	27	41.00	16	40.89	41.25	11	13,958	0.08%
2020/11/10	0	0.00	15	40.14	40.40	-15	13,287	-0.11%
2020/11/09	0	0.00	3	39.60	39.60	-3	12,736	-0.02%
2020/11/06	0	0.00	15	39.21	39.30	-15	12,766	-0.12%
2020/11/05	1	39.20	0	0.00	39.20	1	12,944	0.01%
2020/11/04	11	38.96	11	38.91	39.15	0	13,025	0.00%
2020/11/03	12	38.81	0	0.00	38.90	12	12,916	0.09%
2020/11/02	1	38.50	6	38.58	38.65	-5	12,939	-0.04%
2020/10/30	3	38.28	0	0.00	38.40	3	12,953	0.02%
2020/10/29	5.5	38.21	0	0.00	38.15	5.5	12,795	0.04%
2020/10/28	5.2	38.51	0	0.00	38.60	5.2	12,906	0.04%
2020/10/27	3	38.70	0.1	38.90	38.60	2.9	13,093	0.02%
2020/10/26	0	0.00	1	38.85	38.95	-1	13,285	-0.01%
2020/10/22	0	0.00	1	38.50	38.50	-1	13,557	-0.01%
2020/10/21	1	38.45	0	0.00	38.40	1	13,560	0.01%
2020/10/20	0	0.00	2	38.35	38.45	-2	13,633	-0.01%
2020/10/16	5.5	38.20	0	0.00	38.15	5.5	13,761	0.04%
2020/10/15	6	38.30	0	0.00	38.20	6	13,918	0.04%
2020/10/14	5	38.45	0.3	38.70	38.60	4.7	13,826	0.03%
2020/10/13	9	38.52	0	0.00	38.45	9	13,800	0.07%
2020/10/12	5	38.45	0	0.00	38.60	5	13,841	0.04%
2020/10/08	7	38.41	0	0.00	38.45	7	13,875	0.05%
2020/10/07	0	0.00	7	38.66	38.60	-7	13,829	-0.05%
2020/10/06	11	38.70	2	38.65	38.65	9	13,931	0.06%
2020/09/30	8	38.87	0	0.00	38.60	8	14,128	0.06%
2020/09/29	0	0.00	1	38.65	38.70	-1	14,196	-0.01%
2020/09/25	2	38.10	1.2	38.08	38.10	0.9	14,579	0.01%
2020/09/24	11	38.24	3	38.40	38.00	8	14,574	0.05%
2020/09/23	4	38.86	0	0.00	39.00	4	14,327	0.03%
2020/09/22	7	38.91	1	38.95	39.00	6	14,432	0.04%
2020/09/21	20	39.27	0	0.00	39.10	20	14,877	0.13%
2020/09/17	6	39.70	0	0.00	39.65	6	14,810	0.04%
2020/09/16	20	40.05	0	0.00	40.20	20	14,831	0.13%
2020/09/14	1	39.75	8	39.98	40.10	-7	14,989	-0.05%
2020/09/11	2	39.75	0	0.00	39.90	2	15,115	0.01%
2020/09/10	0	0.00	1	39.65	39.75	-1	15,285	-0.01%
2020/09/08	1.4	39.47	0	0.00	39.55	1.4	15,642	0.01%
2020/09/07	1	39.45	0.3	39.60	39.35	0.7	15,853	0.00%
2020/09/04	20	39.50	0	0.00	39.45	20	16,308	0.12%
2020/09/02	43	39.63	0	0.00	39.55	43	16,465	0.26%
2020/09/01	2	39.78	0	0.00	39.85	2	16,564	0.01%
2020/08/31	3	39.87	0	0.00	39.85	3	16,599	0.02%
2020/08/28	5	40.00	0	0.00	39.95	5	16,722	0.03%
2020/08/26	1	40.20	3	40.22	40.55	-2	17,279	-0.01%
2020/08/25	0	0.00	10	40.50	40.50	-10	17,329	-0.06%
2020/08/21	0	0.00	25	39.94	39.85	-25	17,819	-0.14%
2020/08/20	9	39.75	0	0.00	39.80	9	17,855	0.05%
2020/08/19	0	0.00	2.1	40.94	40.55	-2.1	17,898	-0.01%
2020/08/18	0	0.00	1	40.60	40.60	-1	17,722	-0.01%
2020/08/17	10	40.30	3	40.60	40.70	7	17,842	0.04%
2020/08/14	0	0.00	1	40.40	40.30	-1	17,866	-0.01%
2020/08/13	0	0.00	1.1	40.55	40.70	-1.1	17,963	-0.01%
2020/08/12	0.1	40.30	1	40.35	40.45	-0.9	17,944	0.00%
2020/08/11	21	40.05	0	0.00	39.95	21	17,791	0.12%
2020/08/10	3	40.35	27	40.39	40.45	-24	17,663	-0.14%
2020/08/07	1	39.95	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0.8	40.20	17	40.20	40.20	-16.2	17,597	-0.09%
2020/08/05	1	39.80	0	0.00	39.85	1	17,608	0.01%
2020/08/04	0.2	39.80	0	0.00	39.80	0.2	17,688	0.00%
2020/08/03	10	39.50	2	39.55	39.25	8	17,735	0.05%
2020/07/31	3	39.75	0	0.00	39.60	3	17,563	0.02%
2020/07/30	14	40.19	0	0.00	40.10	14	17,425	0.08%
2020/07/29	1	40.00	0.2	40.10	40.10	0.8	17,321	0.00%
2020/07/28	14	39.66	3	39.70	39.65	11	17,566	0.06%
2020/07/27	51	40.07	4	40.20	39.75	47	17,939	0.26%
2020/07/24	17	40.15	0.3	40.20	40.10	16.7	18,009	0.09%
2020/07/23	2	40.35	0	0.00	40.35	2	17,974	0.01%
2020/07/22	0	0.00	5	40.75	40.65	-5	18,028	-0.03%
2020/07/21	10	40.70	0	0.00	40.40	10	17,927	0.06%
2020/07/20	0	0.00	1	40.40	40.40	-1	17,759	-0.01%
2020/07/17	1	40.65	0	40.50	40.50	1	17,823	0.01%
2020/07/13	0	0.00	9	40.72	40.95	-9	18,211	-0.05%
2020/07/10	5	40.42	2	40.45	40.25	3	18,277	0.02%
2020/07/09	2	40.70	3	40.78	40.60	-1	18,417	-0.01%
2020/07/08	0	0.00	1	40.80	40.95	-1	18,388	-0.01%
2020/07/07	6	41.28	2	40.95	40.95	4	18,681	0.02%
2020/07/06	0	0.00	14	41.12	41.25	-14	18,613	-0.08%
2020/07/03	0	0.00	6	40.58	40.75	-6	18,579	-0.03%
2020/07/02	6	40.45	5	40.45	40.30	1	18,729	0.01%
2020/07/01	0	0.00	2	40.33	40.35	-2	18,993	-0.01%
2020/06/30	26	41.94	28.2	41.90	41.85	-2.2	18,782	-0.01%
2020/06/29	8	41.96	1	41.95	41.90	7	18,456	0.04%
2020/06/24	2	42.35	10	42.35	42.20	-8	18,341	-0.04%
2020/06/22	2	42.05	2	42.10	42.10	0	18,405	0.00%
2020/06/19	0	0.00	8	42.05	42.10	-8	18,574	-0.04%
2020/06/18	0	0.00	10	42.00	42.15	-10	18,626	-0.05%
2020/06/17	0	0.00	22	42.15	42.20	-22	18,642	-0.12%
2020/06/16	0	0.00	13	41.95	41.90	-13	19,027	-0.07%
2020/06/15	15	40.85	1	40.80	40.90	14	19,490	0.07%
2020/06/12	4	40.54	10	40.45	40.70	-6	19,726	-0.03%
2020/06/11	11	41.45	13	41.74	41.00	-2	20,145	-0.01%
2020/06/10	0	0.00	12	42.28	42.35	-12	20,108	-0.06%
2020/06/09	1	42.00	15	41.92	42.00	-14	20,714	-0.07%
2020/06/05	0	0.00	16	41.67	41.60	-16	21,311	-0.08%
2020/06/04	1	41.45	43	41.44	41.55	-42	21,536	-0.20%
2020/06/03	2	40.85	37	41.25	41.40	-35	21,897	-0.16%
2020/06/02	0.8	40.30	3	40.42	40.35	-2.2	21,748	-0.01%
2020/05/29	1	39.55	1.4	39.93	40.05	-0.4	21,638	0.00%
2020/05/28	1	40.20	0	0.00	39.50	1	21,492	0.00%
2020/05/27	0.3	40.10	2	40.05	40.15	-1.7	21,928	-0.01%
2020/05/26	0	0.00	3	40.07	39.90	-3	22,372	-0.01%
2020/05/25	10	39.15	10	39.09	39.15	0	22,190	0.00%
2020/05/22	2	39.65	4	39.46	39.25	-2	22,264	-0.01%
2020/05/21	10	39.90	1	39.85	39.95	9	22,347	0.04%
2020/05/20	30	39.60	0	0.00	39.65	30	22,296	0.13%
2020/05/19	3	39.40	2	39.50	39.45	1	22,238	0.00%
2020/05/18	2	39.00	0	0.00	39.00	2	22,156	0.01%
2020/05/15	1	39.10	0	0.00	39.05	1	22,160	0.00%
2020/05/14	0	0.00	1	39.35	39.15	-1	22,118	0.00%
2020/05/13	3	39.45	5	39.43	39.55	-2	22,045	-0.01%
2020/05/12	2	39.45	1	39.60	39.60	1	22,039	0.00%
2020/05/11	0	0.00	4	39.65	39.60	-4	22,106	-0.02%
2020/05/08	0	0.00	13	39.23	39.25	-13	22,176	-0.06%
2020/05/07	15	39.20	12.1	38.88	38.85	2.9	22,167	0.01%
2020/05/06	5	38.90	0	0.00	38.80	5	22,195	0.02%
2020/05/05	1	39.00	0	0.00	38.90	1	22,223	0.00%
2020/05/04	13	38.91	20	38.60	38.80	-7	22,279	-0.03%
2020/04/30	20	39.80	8	39.73	39.90	12	22,046	0.05%
2020/04/29	0	0.00	1	38.70	38.45	-1	21,797	0.00%
2020/04/28	10	38.10	0	0.00	38.00	10	21,841	0.05%
2020/04/27	0	0.00	1	37.95	38.00	-1	22,663	0.00%
2020/04/24	4	37.16	0	0.00	37.05	4	22,655	0.02%
2020/04/23	1	37.10	1	37.55	37.25	0	22,786	0.00%
2020/04/22	2	36.83	0	0.00	37.20	2	22,804	0.01%
2020/04/21	2	37.75	0	0.00	37.00	2	22,784	0.01%
2020/04/20	1.9	38.15	0	0.00	38.00	1.9	22,772	0.01%
2020/04/17	0	0.00	11	38.40	38.20	-11	23,025	-0.05%
2020/04/16	7	37.74	0	0.00	37.80	7	22,915	0.03%
2020/04/15	2	38.13	1	38.25	38.30	1	22,791	0.00%
2020/04/14	20	37.60	5	37.94	38.00	15	22,766	0.07%
2020/04/13	4	37.34	16	37.76	37.40	-12	22,579	-0.05%
2020/04/10	14	37.78	8	37.59	37.80	6	22,597	0.03%
2020/04/09	1	36.10	1	36.20	36.20	0	22,305	0.00%
2020/04/08	6	35.88	11	35.57	35.75	-5	22,189	-0.02%
2020/04/07	12	35.11	4.1	35.11	35.35	7.9	21,984	0.04%
2020/04/06	1	35.05	0	0.00	35.05	1	21,787	0.00%
2020/04/01	0.6	35.45	0.3	35.45	35.25	0.3	21,471	0.00%
2020/03/31	3	35.67	0	0.00	35.30	3	21,392	0.01%
2020/03/30	0	0.00	71	35.11	35.80	-71	21,116	-0.34%
2020/03/27	20	35.70	2	35.93	35.80	18	20,967	0.09%
2020/03/25	50	35.60	2	35.30	35.30	48	20,728	0.23%
2020/03/24	12	34.83	1	35.10	34.65	11	20,552	0.05%
2020/03/23	12	34.18	0	0.00	34.15	12	20,477	0.06%
2020/03/20	49	35.02	0	0.00	35.10	49	20,413	0.24%
2020/03/19	13	33.94	51	34.02	34.00	-38	19,997	-0.19%
2020/03/18	29	34.84	2	35.00	34.65	27	19,782	0.14%
2020/03/17	16	34.99	22	34.89	35.00	-6	19,559	-0.03%
2020/03/16	24	36.03	4	36.09	35.80	20	19,289	0.10%
2020/03/13	93	35.36	19	35.75	37.00	74	18,926	0.39%
2020/03/12	48	37.66	6	37.61	37.50	42	18,171	0.23%
2020/03/11	5	38.78	0	0.00	38.60	5	17,595	0.03%
2020/03/10	13	38.95	6	38.74	39.00	7	17,509	0.04%
2020/03/09	64	38.74	21	38.55	38.55	43	17,666	0.24%
2020/03/06	21	39.58	0	0.00	39.50	21	16,962	0.12%
2020/03/05	1	40.10	2	40.13	40.15	-1	16,604	-0.01%
2020/03/04	5	39.77	0	0.00	39.75	5	16,734	0.03%
2020/03/03	12	39.85	1	39.90	39.80	11	16,625	0.07%
2020/03/02	33	39.23	20	39.51	39.50	13	16,401	0.08%
2020/02/27	36	40.14	6.2	40.29	40.05	29.8	16,358	0.18%
2020/02/26	3	40.40	0	0.00	40.65	3	15,944	0.02%
2020/02/25	9	40.73	22	40.75	40.70	-13	15,823	-0.08%
2020/02/24	14	40.93	0	0.00	40.85	14	15,822	0.09%
2020/02/21	1	41.35	0.2	41.40	41.30	0.8	15,705	0.01%
2020/02/20	0	0.00	1	41.65	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	33	41.43	41.75	-33	15,831	-0.21%
2020/02/18	1	41.25	6	41.29	41.50	-5	15,879	-0.03%
2020/02/17	2	41.38	1	41.40	41.40	1	15,918	0.01%
2020/02/14	5	41.60	0	0.00	41.65	5	15,980	0.03%
2020/02/13	3	41.60	1	41.60	41.60	2	16,248	0.01%
2020/02/12	1	41.70	12	41.94	41.80	-11	16,482	-0.07%
2020/02/11	0.2	41.65	11	41.69	41.65	-10.8	16,604	-0.06%
2020/02/07	22	41.03	4	41.05	41.05	18	18,245	0.10%
2020/02/06	1	41.35	11	41.18	41.50	-10	18,469	-0.05%
2020/02/05	10.3	40.84	21	40.75	40.95	-10.7	18,523	-0.06%
2020/02/04	13	40.54	0	0.00	40.70	13	18,629	0.07%
2020/02/03	54	40.13	8	40.06	40.20	46	18,821	0.24%
2020/01/31	6	40.78	0	0.00	40.65	6	18,706	0.03%
2020/01/30	91	41.21	170.7	41.62	40.60	-79.7	18,516	-0.43%	大賣/
2020/01/20	4	43.01	0	0.00	43.10	4	17,715	0.02%
2020/01/17	0	0.00	6	42.99	43.10	-6	17,677	-0.03%
2020/01/16	3	42.80	52.6	42.90	42.95	-49.6	17,637	-0.28%
2020/01/15	1	42.90	19.9	42.76	42.90	-18.9	17,693	-0.11%
2020/01/14	11	42.98	3	42.90	42.85	8	17,768	0.05%
2020/01/13	1	42.65	1	42.75	42.85	0	17,602	0.00%
2020/01/09	1	41.90	0	0.00	42.00	1	17,525	0.01%
2020/01/08	1.1	41.81	12	41.88	41.80	-10.9	17,684	-0.06%
2020/01/07	1	42.20	10	42.22	42.20	-9	17,626	-0.05%
2020/01/06	1	42.40	21	42.30	42.25	-20	17,702	-0.11%
2020/01/03	0	0.00	7	42.76	42.80	-7	17,577	-0.04%
2020/01/02	0	0.00	3	42.68	42.55	-3	17,567	-0.02%
2019/12/31	1	42.60	2	42.65	42.55	-1	17,551	-0.01%
2019/12/30	2	42.65	0	0.00	42.70	2	17,595	0.01%
2019/12/27	0.2	42.70	0	0.00	42.70	0.2	17,644	0.00%
2019/12/26	2	42.70	0	0.00	42.65	2	17,649	0.01%
2019/12/25	10	42.63	5	42.60	42.60	5	17,752	0.03%
2019/12/24	2	42.73	0	0.00	42.65	2	17,858	0.01%
2019/12/23	0	0.00	6	42.65	42.80	-6	17,963	-0.03%
2019/12/20	0	0.00	20	42.55	42.80	-20	17,985	-0.11%
2019/12/19	10	42.70	4	42.75	42.70	6	17,911	0.03%
2019/12/18	2	43.00	2	42.97	43.00	0	17,810	0.00%
2019/12/17	1	42.85	8	42.78	42.95	-7	17,822	-0.04%
2019/12/16	2	43.00	2	42.90	42.90	0	17,741	0.00%
2019/12/13	96	42.87	26.3	42.86	42.90	69.7	17,562	0.40%
2019/12/12	7	42.55	16.1	42.52	42.45	-9.1	17,156	-0.05%
2019/12/11	14	42.26	17.4	42.26	42.40	-3.4	16,948	-0.02%
2019/12/10	22.8	41.53	8	41.58	41.70	14.8	16,686	0.09%
2019/12/09	0	0.00	5.7	41.27	41.30	-5.7	16,725	-0.03%
2019/12/06	14	41.24	2	41.25	41.25	12	16,803	0.07%
2019/12/05	5	41.50	11	41.45	41.50	-6	16,719	-0.04%
2019/12/04	16	41.27	26.8	41.30	41.30	-10.8	16,638	-0.06%
2019/12/02	1	41.60	1	41.70	41.65	0	16,325	0.00%
2019/11/29	1	42.00	0	0.00	41.70	1	16,305	0.01%
2019/11/28	0	0.00	2	42.35	42.35	-2	16,108	-0.01%
2019/11/27	5	42.20	6	42.21	42.30	-1	16,237	-0.01%
2019/11/26	6	42.14	3	42.43	42.00	3	16,257	0.02%
2019/11/25	10	42.45	0	0.00	42.50	10	15,681	0.06%
2019/11/22	2	42.05	1	42.00	42.40	1	15,745	0.01%
2019/11/21	3.4	42.00	2.4	41.93	42.05	1	15,785	0.01%
2019/11/20	14	42.33	0	0.00	42.30	14	15,725	0.09%
2019/11/19	1	42.50	10	42.60	42.70	-9	15,676	-0.06%
2019/11/18	0	0.00	3	42.72	42.75	-3	15,622	-0.02%
2019/11/15	0	0.00	5	42.55	42.55	-5	15,615	-0.03%
2019/11/14	20	42.25	24	42.18	42.15	-4	15,650	-0.03%
2019/11/13	2	42.38	0	0.00	42.35	2	16,314	0.01%
2019/11/12	0	0.00	14	42.84	42.80	-14	16,422	-0.09%
2019/11/11	11	42.75	5.3	42.50	42.25	5.7	16,218	0.04%
2019/11/08	95	42.75	87	42.72	42.70	8	16,126	0.05%
2019/11/07	24	43.09	54	43.24	42.90	-30	15,987	-0.19%
2019/11/06	45	42.88	73	42.55	43.00	-28	15,346	-0.18%
2019/11/05	0	0.00	5.4	41.44	41.45	-5.4	14,376	-0.04%
2019/11/04	3	40.55	11.1	40.88	40.95	-8.1	14,252	-0.06%
2019/11/01	6	40.27	0	0.00	40.10	6	14,271	0.04%
2019/10/31	13	40.64	0	0.00	40.30	13	14,303	0.09%
2019/10/30	37	40.83	0	0.00	40.85	37	14,093	0.26%
2019/10/29	11	41.05	0	0.00	41.15	11	14,014	0.08%
2019/10/28	3	41.12	0.1	41.00	41.00	2.9	13,915	0.02%
2019/10/25	1.3	41.06	1	41.15	41.00	0.3	13,828	0.00%
2019/10/24	9	40.99	0	41.15	41.15	9	13,751	0.07%
2019/10/23	16	41.02	0	0.00	40.95	16	13,685	0.12%
2019/10/21	7	41.26	30	41.30	41.30	-23	13,518	-0.17%
2019/10/18	5	41.00	0	0.00	41.30	5	13,581	0.04%
2019/10/17	2	40.85	1	41.10	41.30	1	13,439	0.01%
2019/10/16	5	40.91	9	41.10	41.10	-4	13,435	-0.03%
2019/10/15	1	40.60	4	40.65	40.55	-3	13,414	-0.02%
2019/10/14	5	40.70	7	40.71	40.65	-2	13,459	-0.01%
2019/10/09	13	40.50	6	40.50	40.55	7	13,440	0.05%
2019/10/08	9	40.82	4	40.88	40.50	5	13,540	0.04%
2019/10/07	3	40.47	0	0.00	40.40	3	13,502	0.02%
2019/10/04	0	0.00	2	40.35	40.60	-2	13,625	-0.01%
2019/10/03	15.3	40.39	13	40.35	40.30	2.3	13,615	0.02%
2019/10/02	11	40.97	0	0.00	40.90	11	13,633	0.08%
2019/09/27	3	41.03	0	0.00	40.90	3	13,616	0.02%
2019/09/26	0	0.00	0.8	41.25	41.20	-0.8	13,673	-0.01%
2019/09/25	0	0.00	2	41.35	41.45	-2	13,724	-0.01%
2019/09/24	0	41.55	6	41.56	41.60	-6	14,042	-0.04%
2019/09/23	17	41.27	0	0.00	41.15	17	14,358	0.12%
2019/09/20	2	41.60	5	41.58	41.55	-3	14,704	-0.02%
2019/09/19	0	0.00	29	41.81	41.85	-29	14,570	-0.20%
2019/09/18	7.8	41.70	13	41.69	41.75	-5.3	14,537	-0.04%
2019/09/17	10	41.45	5	41.59	41.65	5	14,537	0.03%
2019/09/16	6	41.60	63	41.51	41.55	-57	14,558	-0.39%
2019/09/12	5	41.55	7.7	41.57	41.50	-2.7	14,586	-0.02%
2019/09/11	3	41.35	19	41.47	41.40	-16	14,658	-0.11%
2019/09/10	5	41.35	11	41.35	41.40	-6	14,594	-0.04%
2019/09/09	34	40.91	3	40.97	40.95	31	14,497	0.21%
2019/09/06	0	0.00	4	40.70	40.80	-4	14,462	-0.03%
2019/09/05	0	0.00	16	40.46	40.50	-16	14,418	-0.11%
2019/09/04	0	0.00	2	40.05	39.95	-2	14,295	-0.01%
2019/09/03	0	0.00	8	40.05	39.80	-8	14,539	-0.06%
2019/08/30	0	0.00	5	39.89	40.15	-5	14,765	-0.03%
2019/08/29	3	39.48	10	39.60	39.50	-7	14,673	-0.05%
2019/08/28	0	0.00	11	39.97	39.95	-11	14,763	-0.07%
2019/08/27	3	39.77	0	0.00	39.75	3	14,766	0.02%
2019/08/26	11.3	39.33	0	0.00	39.50	11.3	14,823	0.08%
2019/08/23	6	39.84	2	39.85	39.85	4	14,870	0.03%
2019/08/22	17	39.56	8	39.51	39.45	9	14,954	0.06%
2019/08/21	52.8	39.65	0	0.00	39.50	52.8	16,263	0.32%
2019/08/20	34	39.79	5	39.90	39.70	29	16,260	0.18%
2019/08/19	50	40.00	5	40.00	40.00	45	16,339	0.28%
2019/08/16	13	39.06	11	39.94	39.55	2	16,312	0.01%
2019/08/15	8.4	39.43	2	39.40	39.35	6.4	15,763	0.04%
2019/08/14	7	39.92	0	0.00	39.75	7	15,935	0.04%
2019/08/13	4	39.93	2	39.95	39.80	2	16,024	0.01%
2019/08/12	1	39.95	0	0.00	40.00	1	16,218	0.01%
2019/08/08	11	40.03	0	0.00	39.95	11	16,545	0.07%
2019/08/07	6	39.76	0	0.00	39.80	6	16,841	0.04%
2019/08/06	24	39.68	0	0.00	39.90	24	17,733	0.14%
2019/08/05	7	39.99	434	40.00	39.95	-427	18,089	-2.36%	大賣/鉅額交易
2019/08/02	8	40.09	0	0.00	40.10	8	18,151	0.04%
2019/08/01	7.4	40.55	0	0.00	40.50	7.4	18,301	0.04%
2019/07/31	3	40.90	2	41.00	40.80	1	18,319	0.01%
2019/07/30	1	41.20	0	0.00	41.10	1	18,294	0.01%
2019/07/29	0	0.00	2	41.25	41.20	-2	18,573	-0.01%
2019/07/26	5	41.15	93	41.15	41.15	-88	18,848	-0.47%
2019/07/25	437.3	41.25	0	0.00	41.20	437.3	19,265	2.27%	大買/鉅額交易
2019/07/24	1	41.20	0	0.00	41.15	1	19,348	0.01%
2019/07/23	2	41.23	0	0.00	41.20	2	19,390	0.01%
2019/07/22	3	41.18	1	41.20	41.40	2	19,369	0.01%
2019/07/19	6	41.21	0	0.00	41.05	6	19,374	0.03%
2019/07/18	2	41.18	0	0.00	41.10	2	19,312	0.01%
2019/07/17	1	41.30	0	0.00	41.30	1	19,217	0.01%
2019/07/16	3	41.55	0	0.00	41.55	3	18,975	0.02%
2019/07/15	17	41.62	62	41.50	41.65	-45	18,852	-0.24%
2019/07/12	9	41.80	0	0.00	41.60	9	18,882	0.05%
2019/07/11	38	42.00	0	0.00	41.95	38	18,952	0.20%
2019/07/10	1	42.00	3	42.15	42.20	-2	19,114	-0.01%
2019/07/08	23	41.98	2	42.03	41.95	21	19,251	0.11%
2019/07/05	0	0.00	3	42.35	42.35	-3	19,420	-0.02%
2019/07/04	0	0.00	3	42.70	42.50	-3	19,631	-0.02%
2019/07/03	6	42.33	0	0.00	42.25	6	19,901	0.03%
2019/07/02	0	0.00	1.2	42.70	42.65	-1.2	20,241	-0.01%
2019/07/01	3	42.05	18	42.49	42.70	-15	20,202	-0.07%
2019/06/28	2	43.30	4	43.24	43.00	-2	19,887	-0.01%
2019/06/27	0	0.00	4	43.10	43.20	-4	19,625	-0.02%
2019/06/26	4	42.73	9	42.70	42.75	-5	19,534	-0.03%
2019/06/25	5	42.55	3	42.55	42.60	2	19,924	0.01%
2019/06/21	6	42.46	2	42.45	42.30	4	20,370	0.02%
2019/06/20	1	42.45	15.2	42.50	42.55	-14.2	20,422	-0.07%
2019/06/19	22	42.36	7	42.46	42.55	15	20,644	0.07%
2019/06/18	20	41.85	3	41.93	42.20	17	20,557	0.08%
2019/06/17	23	41.39	442	41.33	41.65	-419	20,707	-2.02%	大賣/鉅額交易
2019/06/14	4	41.40	3	41.43	41.30	1	21,035	0.00%
2019/06/13	1	41.45	6	41.75	41.65	-5	21,109	-0.02%
2019/06/12	0	0.00	83	41.85	41.90	-83	21,261	-0.39%
2019/06/11	1	42.00	12	41.88	42.10	-11	21,226	-0.05%
2019/06/10	57	41.20	1	41.25	41.35	56	20,962	0.27%
2019/06/06	20	40.70	12	40.83	40.75	8	20,938	0.04%
2019/06/05	35	41.16	11	41.33	41.10	24	20,946	0.11%
2019/06/03	6	40.98	0	0.00	41.05	6	20,926	0.03%
2019/05/31	474	40.88	11	41.00	40.80	463	20,935	2.21%	大買/鉅額交易
2019/05/29	5	40.32	0	0.00	40.30	5	21,156	0.02%
2019/05/28	2	40.65	0	0.00	40.35	2	21,292	0.01%
2019/05/27	1	40.80	0	0.00	40.75	1	20,084	0.00%
2019/05/24	5	40.68	2	40.80	40.60	3	20,117	0.01%
2019/05/23	5	40.91	2	40.95	41.00	3	20,017	0.01%
2019/05/22	30	41.10	25	41.01	41.15	5	20,047	0.02%
2019/05/21	37	41.26	7	41.11	41.50	30	20,045	0.15%
2019/05/20	1	40.20	0	0.00	40.20	1	19,732	0.01%
2019/05/17	10	40.09	5	40.20	40.00	5	19,779	0.03%
2019/05/16	49.6	40.29	6.3	40.40	40.00	43.3	19,523	0.22%
2019/05/15	27	41.07	2	40.95	40.95	25	19,277	0.13%
2019/05/14	97	40.45	6	40.62	40.45	91	19,168	0.47%
2019/05/13	49	42.16	2.1	43.06	41.95	46.9	18,279	0.26%
2019/05/10	15	43.36	3	43.52	43.20	12	17,969	0.07%
2019/05/09	11	43.75	0	0.00	43.50	11	18,064	0.06%
2019/05/08	1	44.00	400	44.05	44.05	-399	17,820	-2.24%	大賣/鉅額交易
2019/05/07	401	44.50	0	0.00	44.35	401	17,976	2.23%	大買/鉅額交易
2019/05/06	3	44.53	60	44.63	44.50	-57	18,096	-0.31%
2019/05/03	3	45.38	4	45.30	45.45	-1	17,979	-0.01%
2019/05/02	7	45.60	11	45.58	45.65	-4	17,838	-0.02%
2019/04/29	0	0.00	2	44.60	44.60	-2	17,665	-0.01%
2019/04/26	4	44.41	31	44.50	44.50	-27	17,852	-0.15%
2019/04/25	14	44.47	2	44.50	44.35	12	18,088	0.07%
2019/04/24	2	44.30	3	44.33	44.30	-1	18,414	-0.01%
2019/04/23	0	0.00	50	44.25	44.35	-50	18,909	-0.26%
2019/04/22	10.3	44.50	0	0.00	44.35	10.3	19,135	0.05%
2019/04/19	90	44.40	3	44.35	44.35	87	19,298	0.45%
2019/04/18	6	44.01	3	44.05	44.20	3	19,368	0.02%
2019/04/17	4	44.14	0.8	44.20	44.10	3.2	19,526	0.02%
2019/04/16	21	44.07	1	44.05	44.10	20	19,348	0.10%
2019/04/15	8.1	44.31	0	0.00	44.15	8.1	19,302	0.04%
2019/04/12	1	44.15	0	0.00	44.10	1	19,307	0.01%
2019/04/11	2	44.50	0	0.00	44.15	2	19,349	0.01%
2019/04/10	7	44.21	0	0.00	44.20	7	19,157	0.04%
2019/04/09	7	44.22	0	0.00	44.30	7	18,921	0.04%
2019/04/08	19	44.36	45	44.41	44.30	-26	18,599	-0.14%
2019/04/03	1	44.80	0	0.00	44.80	1	18,081	0.01%
2019/04/02	0.3	44.80	3	45.05	44.80	-2.7	18,020	-0.01%
2019/04/01	6	44.66	1	44.70	44.50	5	18,047	0.03%
2019/03/29	2	44.65	19	44.43	44.95	-17	17,832	-0.10%
2019/03/28	14	44.04	5	44.10	44.00	9	17,709	0.05%
2019/03/27	17	44.64	1	44.55	44.50	16	17,366	0.09%
2019/03/26	2	45.23	1	45.30	45.25	1	17,108	0.01%
2019/03/25	11	45.43	0	0.00	45.40	11	17,067	0.06%
2019/03/22	21	46.31	11.7	46.41	46.20	9.3	16,893	0.06%
2019/03/21	3.8	46.67	0	0.00	46.75	3.8	16,784	0.02%
2019/03/20	0	0.00	14	46.82	46.95	-14	16,780	-0.08%
2019/03/19	0	0.00	28	46.71	46.65	-28	16,896	-0.17%
2019/03/18	0	0.00	1	45.70	45.80	-1	16,574	-0.01%
2019/03/15	2.1	45.17	6	45.34	45.45	-3.9	16,518	-0.02%
2019/03/14	5	45.20	0	0.00	45.10	5	16,273	0.03%
2019/03/13	1	45.05	0	0.00	45.15	1	16,385	0.01%
2019/03/12	0	0.00	4	45.00	45.00	-4	16,479	-0.02%
2019/03/11	3	44.55	0	0.00	44.40	3	16,510	0.02%
2019/03/08	2	44.48	0	0.00	44.45	2	16,503	0.01%
2019/03/07	2	44.65	4	44.60	44.65	-2	16,730	-0.01%
2019/03/05	2	44.90	0	0.00	44.60	2	17,051	0.01%
2019/03/04	2	44.25	0	0.00	44.90	2	17,057	0.01%
2019/02/27	3	45.33	2	45.25	45.30	1	16,897	0.01%
2019/02/26	5	45.50	0	0.00	45.50	5	16,689	0.03%
2019/02/25	5	45.47	3.6	45.50	45.55	1.4	16,530	0.01%
2019/02/22	7	45.21	7	45.32	45.40	0	16,537	0.00%
2019/02/21	3	45.15	10	45.26	45.40	-7	16,449	-0.04%
2019/02/20	7	44.83	3	44.95	45.15	4	16,347	0.02%
2019/02/19	0	0.00	10	44.60	44.60	-10	16,200	-0.06%
2019/02/18	5	44.60	0	0.00	44.40	5	16,200	0.03%
2019/02/15	2	44.45	0	0.00	44.20	2	15,981	0.01%
2019/02/14	11	44.35	15	44.55	44.55	-4	15,903	-0.03%
2019/02/13	7	44.01	2	44.15	44.30	5	15,657	0.03%
2019/02/12	1	43.60	4	43.93	43.90	-3	15,578	-0.02%
2019/02/11	5	43.65	400	43.60	43.55	-395	15,524	-2.54%	大賣/鉅額交易
2019/01/30	411	43.85	0	0.00	43.60	411	15,374	2.67%	大買/鉅額交易
2019/01/29	0	0.00	2	43.88	43.90	-2	15,060	-0.01%
2019/01/28	48	43.60	1	43.60	43.80	47	14,887	0.32%
2019/01/25	6.3	43.64	0	0.00	43.50	6.3	14,644	0.04%
2019/01/24	10	43.62	0	0.00	43.55	10	14,477	0.07%
2019/01/23	5	43.87	0	0.00	43.75	5	14,456	0.03%
2019/01/22	3	44.03	31	44.15	44.20	-28	14,399	-0.19%
2019/01/21	50	43.77	0	0.00	43.80	50	14,376	0.35%
2019/01/18	20	43.52	0	0.00	43.50	20	14,615	0.14%
2019/01/17	42	43.77	5	43.85	43.80	37	14,497	0.26%
2019/01/16	20	43.50	1	43.50	43.60	19	14,322	0.13%
2019/01/15	13	44.05	0	0.00	43.75	13	14,030	0.09%
2019/01/14	27	44.65	0	0.00	44.40	27	13,493	0.20%
2019/01/11	2	45.55	0	0.00	45.55	2	13,412	0.01%
2019/01/09	5	45.70	10	45.82	45.95	-5	13,385	-0.04%
2019/01/08	0	0.00	1	45.45	45.15	-1	13,203	-0.01%
2019/01/07	0	0.00	5	45.10	45.20	-5	13,425	-0.04%
2019/01/04	6	44.67	5	44.65	44.55	1	13,467	0.01%
2019/01/03	11	45.43	1.1	45.40	45.15	9.9	13,852	0.07%
2019/01/02	18	46.18	0	0.00	45.90	18	13,837	0.13%
2018/12/27	3.2	46.51	0	0.00	46.70	3.2	14,054	0.02%
2018/12/25	6	45.98	3	46.00	46.00	3	14,341	0.02%
2018/12/24	4	46.30	0	0.00	46.50	4	14,365	0.03%
2018/12/20	5	46.95	0	0.00	47.00	5	14,426	0.03%
2018/12/19	6	46.92	3	47.15	47.25	3	14,318	0.02%
2018/12/18	0	0.00	2	47.30	47.20	-2	14,270	-0.01%
2018/12/17	10	47.60	0	0.00	47.70	10	14,372	0.07%
2018/12/14	4	47.55	0	0.00	47.55	4	14,530	0.03%
2018/12/12	5	47.32	0	0.00	47.50	5	14,310	0.03%
2018/12/11	3	47.50	0	0.00	47.60	3	13,953	0.02%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/06	1	48.20	11	48.18	48.25	-10	14,017	-0.07%
2018/12/05	0	48.60	1	48.30	48.40	-1	14,099	-0.01%
2018/12/04	6	48.37	0	0.00	48.95	6	14,067	0.04%
2018/12/03	2	49.15	0	0.00	49.10	2	13,952	0.01%
2018/11/30	2	48.73	0	0.00	48.55	2	13,946	0.01%
2018/11/29	3	48.62	0	0.00	48.55	3	13,686	0.02%
2018/11/28	12	48.72	0	0.00	48.80	12	13,485	0.09%
2018/11/27	8	49.10	0	0.00	49.05	8	13,178	0.06%
2018/11/26	13	49.92	0	0.00	49.55	13	13,145	0.10%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	2	50.20	1	50.40	50.40	1	12,878	0.01%
2018/11/21	3	50.00	1.9	50.09	50.20	1.1	12,886	0.01%
2018/11/20	0	0.00	5	50.70	50.20	-5	12,820	-0.04%
2018/11/19	0	0.00	1	50.90	51.00	-1	12,871	-0.01%
2018/11/16	1	50.60	0	0.00	50.70	1	12,855	0.01%
2018/11/15	5	50.60	0	0.00	50.80	5	12,870	0.04%
2018/11/14	0.8	50.40	0	0.00	50.40	0.8	12,904	0.01%
2018/11/13	2	49.75	2	50.10	50.20	0	13,066	0.00%
2018/11/12	0	0.00	1	50.90	50.80	-1	13,061	-0.01%
2018/11/09	1	50.60	4	50.90	51.00	-3	13,173	-0.02%
2018/11/08	4	50.25	8	50.75	50.90	-4	13,006	-0.03%
2018/11/07	0	0.00	4	50.09	50.10	-4	12,859	-0.03%
2018/11/06	0	0.00	3	49.65	49.40	-3	12,829	-0.02%
2018/11/05	0	0.00	1	49.20	49.60	-1	12,791	-0.01%
2018/11/02	2	48.75	5	49.20	49.50	-3	12,818	-0.02%
2018/11/01	2	48.43	0	0.00	48.75	2	12,752	0.02%
2018/10/31	3	48.43	3	48.75	49.00	0	12,645	0.00%
2018/10/30	1	48.05	2	48.13	48.35	-1	12,477	-0.01%
2018/10/29	2	47.25	1	47.80	47.50	1	12,456	0.01%
2018/10/26	16.5	47.77	0	0.00	47.40	16.5	12,309	0.13%
2018/10/25	1	48.65	0	0.00	48.70	1	11,924	0.01%
2018/10/24	9	49.01	2	49.75	49.75	7	11,850	0.06%
2018/10/23	1	49.45	0	0.00	49.30	1	11,784	0.01%
2018/10/19	1	50.20	0	0.00	50.30	1	11,770	0.01%
2018/10/18	2	49.90	0	0.00	50.00	2	11,657	0.02%
2018/10/17	0	0.00	5	49.95	50.00	-5	11,627	-0.04%
2018/10/16	1	49.90	14.6	50.12	50.40	-13.6	11,549	-0.12%
2018/10/12	3	49.47	3	50.47	50.60	0	11,252	0.00%
2018/10/11	7	50.51	11.9	50.21	50.10	-4.9	11,086	-0.04%
2018/10/09	0	0.00	14	52.59	52.40	-14	10,544	-0.13%
2018/10/08	1	51.90	2	51.90	51.90	-1	10,391	-0.01%
2018/10/05	1	51.10	0	0.00	51.20	1	10,408	0.01%
2018/10/04	3	51.60	1	52.20	51.70	2	10,304	0.02%
2018/10/03	1	52.20	5	52.10	52.20	-4	10,291	-0.04%
2018/10/02	8	52.58	0	0.00	52.30	8	10,269	0.08%
2018/10/01	0	0.00	2	53.00	52.90	-2	10,328	-0.02%
2018/09/28	6	52.50	0	0.00	52.50	6	10,506	0.06%
2018/09/26	0	0.00	3	52.80	53.00	-3	10,649	-0.03%
2018/09/25	1	52.90	10	52.90	52.80	-9	10,913	-0.08%
2018/09/21	0	0.00	2	52.75	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	21	52.04	52.20	-21	10,889	-0.19%
2018/09/19	0	0.00	11	51.32	51.40	-11	10,842	-0.10%
2018/09/12	13	50.60	1	50.60	50.50	12	11,881	0.10%
2018/09/11	5	50.36	0	0.00	50.50	5	12,101	0.04%
2018/09/10	1	51.20	0	0.00	50.90	1	12,298	0.01%
2018/09/07	2	51.15	0	0.00	51.20	2	12,596	0.02%
2018/09/06	3	51.53	2	51.90	51.50	1	12,810	0.01%
2018/09/05	8	51.85	0	0.00	51.80	8	12,909	0.06%
2018/09/04	22	52.39	3	52.50	52.20	19	13,047	0.15%
2018/09/03	6	52.10	0	0.00	52.00	6	13,115	0.05%
2018/08/31	3	52.00	5	52.60	52.60	-2	13,234	-0.02%
2018/08/29	2	52.40	1	52.30	52.60	1	13,436	0.01%
2018/08/27	1	53.00	1	53.00	52.80	0	13,544	0.00%
2018/08/24	0	0.00	3	52.77	52.80	-3	13,597	-0.02%
2018/08/23	2	51.85	10	52.50	52.50	-8	13,990	-0.06%
2018/08/22	13	51.66	0	0.00	52.10	13	14,303	0.09%
2018/08/21	0	0.00	2	51.70	51.90	-2	14,272	-0.01%
2018/08/20	1	51.70	0	0.00	51.30	1	14,242	0.01%
2018/08/16	2	51.35	1	51.50	51.50	1	14,206	0.01%
2018/08/15	1	52.20	0	0.00	51.90	1	14,205	0.01%
2018/08/14	2	52.00	0	0.00	52.20	2	14,272	0.01%
2018/08/13	2	52.00	0	0.00	52.00	2	14,288	0.01%
2018/08/09	0	0.00	1	53.10	52.70	-1	14,473	-0.01%
2018/08/08	3	53.00	0	0.00	53.00	3	14,644	0.02%
2018/08/03	0	0.00	2.8	52.50	52.80	-2.8	15,364	-0.02%
2018/08/02	7	52.23	0	0.00	52.00	7	15,476	0.05%
2018/07/31	0	0.00	4	52.58	52.70	-4	15,740	-0.03%
2018/07/30	1	52.00	1	52.20	52.20	0	15,752	0.00%
2018/07/27	0	0.00	13	52.04	52.40	-13	15,788	-0.08%
2018/07/26	16	51.71	0	0.00	52.10	16	15,861	0.10%
2018/07/24	1	52.30	0	0.00	52.10	1	15,828	0.01%
2018/07/23	0	0.00	2	52.40	52.30	-2	15,984	-0.01%
2018/07/20	2	52.50	0	0.00	52.30	2	16,199	0.01%
2018/07/18	3	52.73	3	52.67	52.70	0	16,494	0.00%
2018/07/17	0	0.00	1	52.40	52.20	-1	16,502	-0.01%
2018/07/13	5	52.00	0	0.00	52.20	5	16,748	0.03%
2018/07/12	0	0.00	24	51.57	52.10	-24	16,800	-0.14%
2018/07/11	4	50.98	0	0.00	51.20	4	16,811	0.02%
2018/07/10	0	0.00	3	52.00	51.80	-3	16,672	-0.02%
2018/07/09	0	0.00	1	51.60	51.70	-1	16,654	-0.01%
2018/07/06	20	50.80	0	0.00	51.00	20	16,592	0.12%
2018/07/05	6	51.32	0	0.00	51.40	6	16,507	0.04%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	18	52.56	0	0.00	52.10	18	16,535	0.11%
2018/06/29	0	0.00	4	53.40	53.80	-4	16,159	-0.02%
2018/06/28	0	0.00	12	53.05	53.00	-12	15,945	-0.08%
2018/06/26	1	53.10	0	0.00	53.00	1	15,760	0.01%
2018/06/25	1	56.00	2	55.80	55.60	-1	15,534	-0.01%
2018/06/22	0	0.00	33.9	55.89	56.00	-33.9	15,240	-0.22%
2018/06/21	0	0.00	10.1	56.00	55.90	-10.1	15,020	-0.07%
2018/06/20	0	0.00	10	55.51	55.50	-10	14,998	-0.07%
2018/06/19	0	0.00	1	54.70	55.00	-1	14,863	-0.01%
2018/06/15	10	54.60	0	0.00	55.30	10	14,466	0.07%
2018/06/14	4	54.70	2	55.60	54.50	2	14,169	0.01%
2018/06/13	0	0.00	2	55.85	55.50	-2	13,920	-0.01%
2018/06/12	1	55.40	5	55.30	55.10	-4	14,001	-0.03%
2018/06/11	0	0.00	7	55.37	55.40	-7	13,851	-0.05%
2018/06/08	0	0.00	1	55.00	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	2	55.05	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	4	54.80	54.90	-4	14,092	-0.03%
2018/06/05	0	0.00	5	54.28	54.30	-5	14,065	-0.04%
2018/06/04	0	0.00	21	54.00	54.00	-21	14,053	-0.15%
2018/06/01	0	0.00	1	53.60	53.50	-1	14,024	-0.01%
2018/05/31	2	53.55	2	53.55	53.60	0	13,998	0.00%
2018/05/30	23	53.07	0	0.00	52.90	23	13,666	0.17%
2018/05/29	0	0.00	1	54.00	54.10	-1	13,502	-0.01%
2018/05/28	15	54.00	4	53.95	54.10	11	13,620	0.08%
2018/05/25	3	54.00	0	0.00	53.90	3	13,719	0.02%
2018/05/24	0	0.00	1.2	54.08	54.20	-1.2	13,715	-0.01%
2018/05/23	1	54.00	3	54.87	54.00	-2	13,761	-0.01%
2018/05/22	0	0.00	6	54.88	54.70	-6	13,826	-0.04%
2018/05/21	0	0.00	11.3	54.83	55.00	-11.3	14,054	-0.08%
2018/05/18	1	54.60	0	0.00	54.40	1	14,155	0.01%
2018/05/17	2	55.05	1	55.40	54.90	1	14,267	0.01%
2018/05/16	3	54.83	0	0.00	54.90	3	14,261	0.02%
2018/05/15	1	54.00	5	55.00	54.00	-4	14,402	-0.03%
2018/05/14	2	54.90	14	54.86	55.00	-12	14,737	-0.08%
2018/05/11	2	54.50	42	54.30	54.60	-40	14,736	-0.27%
2018/05/10	10	53.20	0	0.00	53.30	10	14,429	0.07%
2018/05/09	1	53.50	124	53.70	53.60	-123	14,315	-0.86%	大賣/鉅額交易
2018/05/08	0	0.00	1	53.30	53.50	-1	14,373	-0.01%
2018/05/07	1	53.20	0	0.00	53.00	1	14,283	0.01%
2018/05/04	4	52.80	0	0.00	52.80	4	14,309	0.03%
2018/05/03	10	52.90	1	53.70	52.90	9	14,504	0.06%
2018/04/30	1	53.80	15	53.76	53.50	-14	14,691	-0.10%
2018/04/27	0	0.00	33	53.39	53.50	-33	14,774	-0.22%
2018/04/26	2	52.00	6	52.57	52.80	-4	14,749	-0.03%
2018/04/25	13.1	51.98	0	0.00	52.20	13.1	14,567	0.09%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/20	0	0.00	1	52.80	52.50	-1	14,625	-0.01%
2018/04/19	0	0.00	2	52.75	52.90	-2	14,867	-0.01%
2018/04/18	7	51.79	1	51.90	52.00	6	14,751	0.04%
2018/04/17	6	51.62	0	0.00	51.60	6	14,773	0.04%
2018/04/13	4	52.85	1	52.80	52.80	3	15,106	0.02%
2018/04/11	0	0.00	0.2	53.10	53.30	-0.2	15,513	0.00%
2018/04/10	3	53.43	0	0.00	53.00	3	15,594	0.02%
2018/04/09	0	0.00	2	52.75	53.00	-2	15,704	-0.01%
2018/04/03	3	51.90	0	0.00	52.00	3	15,783	0.02%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	2	52.50	52.50	-2	15,982	-0.01%
2018/03/30	10	52.00	0	0.00	51.90	10	16,053	0.06%
2018/03/29	8	52.04	2	52.20	51.80	6	16,036	0.04%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.10	53.30	-2	16,044	-0.01%
2018/03/23	6	52.70	0	0.00	52.20	6	16,204	0.04%
2018/03/22	9	53.66	3	54.20	53.40	6	16,228	0.04%
2018/03/21	5	53.70	0	0.00	53.40	5	16,072	0.03%
2018/03/20	10	53.30	2	53.30	53.20	8	16,284	0.05%
2018/03/19	0.1	53.40	5	53.50	53.60	-4.9	16,471	-0.03%
2018/03/16	15	53.20	0	0.00	53.40	15	16,593	0.09%
2018/03/15	25	53.76	10	53.90	53.40	15	16,519	0.09%
2018/03/14	16	53.76	0	0.00	53.90	16	16,604	0.10%
2018/03/13	36	54.11	40	54.32	53.90	-4	16,660	-0.02%
2018/03/12	22	54.48	3	54.63	54.50	19	16,673	0.11%
2018/03/09	20.9	52.49	0	0.00	52.00	20.9	16,714	0.13%
2018/03/08	7	52.67	0	0.00	52.40	7	17,459	0.04%
2018/03/07	1	52.60	0	0.00	52.50	1	17,930	0.01%
2018/03/06	5	52.80	0	0.00	52.80	5	18,836	0.03%
2018/03/05	6	52.78	0	0.00	52.60	6	19,210	0.03%
2018/03/02	96	53.38	0	0.00	53.30	96	19,274	0.50%
2018/03/01	2	54.10	0	0.00	53.90	2	19,367	0.01%
2018/02/27	1	54.60	3	54.80	54.50	-2	19,397	-0.01%
2018/02/23	13	54.40	5	54.50	54.70	8	19,762	0.04%
2018/02/22	0	0.00	3	54.03	54.20	-3	20,668	-0.01%
2018/02/21	0	0.00	15	54.11	54.00	-15	21,958	-0.07%
2018/02/12	22	53.50	0	0.00	53.00	22	22,058	0.10%
2018/02/09	11	52.51	10	52.80	52.80	1	21,999	0.00%
2018/02/08	11	53.42	7	53.07	53.30	4	21,798	0.02%
2018/02/07	12	52.50	8	52.96	52.70	4	21,929	0.02%
2018/02/06	18	50.91	1	50.90	50.80	17	21,788	0.08%
2018/02/05	1	53.70	1	54.00	54.10	0	21,376	0.00%
2018/02/02	0	0.00	2	55.00	54.70	-2	21,222	-0.01%
2018/01/31	14	54.00	0	0.00	54.60	14	21,223	0.07%
2018/01/30	6.1	54.55	0	0.00	54.40	6.1	21,082	0.03%
2018/01/26	2	54.60	9	54.93	54.70	-7	20,866	-0.03%
2018/01/25	0.3	55.50	0	0.00	55.60	0.3	20,658	0.00%
2018/01/23	0	0.00	2	55.70	56.00	-2	20,526	-0.01%
2018/01/22	0	0.00	34	55.60	55.60	-34	20,628	-0.16%
2018/01/19	0	0.00	1	55.70	56.00	-1	20,908	0.00%
2018/01/18	2.1	55.99	0	0.00	55.90	2.1	20,836	0.01%
2018/01/16	0	0.00	9	56.67	56.60	-9	20,659	-0.04%
2018/01/15	10	56.50	1	56.50	56.50	9	20,518	0.04%
2018/01/12	1	55.30	0.2	55.40	55.60	0.8	20,278	0.00%
2018/01/11	3	55.40	10	55.20	55.40	-7	20,202	-0.03%
2018/01/10	13	56.18	13	55.82	55.60	0	20,285	0.00%
2018/01/09	0	0.00	3.1	55.40	55.80	-3.1	20,010	-0.02%
2018/01/08	10	55.10	20	55.60	55.70	-10	20,036	-0.05%
2018/01/05	19	55.34	42	55.42	55.70	-23	19,793	-0.12%
2018/01/03	1	55.00	26	55.07	55.20	-25	19,635	-0.13%