國泰金 (2882)-兆豐-台中券商分點個股進出

台股 » 個股 » 國泰金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰金

(2882)

可現股當沖

股價
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－兆豐-台中券商分點個股進出

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

兆豐-台中券商分點個股進出
兆豐-台中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
2024/05/13	287.7	55.61	4	55.15	55.10	283.7	26,962	1.05%	大買/鉅額交易
2024/05/10	114.6	54.84	567.2	55.00	55.50	-452.6	26,191	-1.73%	大買/大賣/鉅額交易
2024/05/09	0.7	51.77	106.2	51.63	51.70	-105.5	24,534	-0.43%	大賣/鉅額交易
2024/05/08	0	0.00	3	50.90	50.90	-3	24,131	-0.01%
2024/05/07	0	0.00	2	51.20	50.90	-2	24,147	-0.01%
2024/05/06	1	51.10	5	50.96	50.90	-4	24,031	-0.02%
2024/05/03	22	50.19	2	50.60	50.20	20	23,755	0.08%
2024/05/02	1	50.10	21.6	50.21	50.30	-20.6	23,703	-0.09%
2024/04/30	12.4	50.82	2.7	50.75	50.50	9.6	23,517	0.04%
2024/04/29	21.5	50.26	100	50.61	50.80	-78.5	23,098	-0.34%
2024/04/26	2	48.95	50	49.16	48.90	-48	22,340	-0.21%
2024/04/25	43	48.52	4	48.55	48.55	39	22,428	0.17%
2024/04/24	4	49.45	41	49.41	49.25	-37	22,385	-0.17%
2024/04/22	2	47.95	7	48.30	48.40	-5	22,828	-0.02%
2024/04/19	12.6	47.56	21	47.59	47.45	-8.4	22,753	-0.04%
2024/04/18	2.8	47.99	0	0.00	48.45	2.8	22,431	0.01%
2024/04/17	61.6	47.82	0	0.00	47.90	61.6	22,340	0.28%
2024/04/16	41	47.86	341.1	47.90	47.85	-300.1	22,176	-1.35%	大賣/鉅額交易
2024/04/15	6	48.47	8.3	49.02	48.95	-2.3	21,808	-0.01%
2024/04/12	18	49.13	0	0.00	49.05	18	21,657	0.08%
2024/04/11	11.6	49.92	5	49.83	49.70	6.6	21,353	0.03%
2024/04/10	47	48.94	10	48.92	48.75	37	20,845	0.18%
2024/04/09	1.4	49.24	135	49.43	49.45	-133.6	20,642	-0.65%	大賣/鉅額交易
2024/04/08	0	0.00	1	48.30	48.35	-1	20,144	0.00%
2024/04/03	3	48.30	4	48.20	48.05	-1	20,142	0.00%
2024/04/02	0	0.00	0	48.80	48.95	0	20,059	0.00%
2024/04/01	2.7	48.92	12.3	48.96	48.95	-9.6	20,092	-0.05%
2024/03/29	0	0.00	5	48.39	48.65	-5	19,929	-0.03%
2024/03/28	1	48.05	0	0.00	48.25	1	19,806	0.01%
2024/03/27	326	48.13	2	48.10	48.20	324	19,792	1.64%	大買/鉅額交易
2024/03/26	2.2	48.07	0.2	47.95	48.35	2	19,800	0.01%
2024/03/25	1.2	48.22	14	48.04	48.10	-12.8	19,822	-0.06%
2024/03/22	2.8	48.60	3	48.60	48.55	-0.3	19,755	0.00%
2024/03/21	11.1	48.31	26	48.31	48.55	-14.9	19,329	-0.08%
2024/03/20	1.7	47.59	22.2	47.79	47.50	-20.5	19,083	-0.11%
2024/03/19	0.6	47.51	2.1	47.54	47.75	-1.6	19,384	-0.01%
2024/03/18	13.7	47.71	2	47.45	47.55	11.7	19,301	0.06%
2024/03/15	2.5	47.61	13	47.94	47.65	-10.5	19,158	-0.05%
2024/03/14	5.1	48.18	98.7	48.01	48.30	-93.6	18,269	-0.51%
2024/03/13	0.1	46.55	29	46.76	46.80	-28.9	17,370	-0.17%
2024/03/12	6.7	46.19	12	46.25	46.50	-5.4	17,141	-0.03%
2024/03/11	17	45.88	25	46.16	46.05	-8	16,726	-0.05%
2024/03/08	4.7	45.09	28.6	45.16	45.30	-23.9	16,215	-0.15%
2024/03/07	5.2	44.79	18	44.79	44.85	-12.8	15,741	-0.08%
2024/03/06	7.3	44.64	8.5	44.72	44.55	-1.2	15,652	-0.01%
2024/03/05	16.7	44.71	4	44.73	44.65	12.7	15,917	0.08%
2024/03/04	9	44.73	0.5	44.75	44.65	8.5	15,905	0.05%
2024/03/01	0	0.00	1	44.75	44.65	-1	15,930	-0.01%
2024/02/29	0.2	44.90	1	45.05	45.05	-0.8	15,994	-0.01%
2024/02/27	11.2	44.48	0	0.00	44.30	11.2	15,657	0.07%
2024/02/26	1.1	44.30	2.1	44.35	44.30	-1	15,576	-0.01%
2024/02/23	4.3	44.55	0.1	44.55	44.45	4.2	15,466	0.03%
2024/02/22	0.7	44.90	50	44.90	44.90	-49.3	15,679	-0.31%
2024/02/21	14	44.81	0	0.00	44.75	14	15,691	0.09%
2024/02/20	1.2	44.87	18	45.02	45.10	-16.8	15,713	-0.11%
2024/02/19	9	44.93	6	44.95	45.00	3	15,792	0.02%
2024/02/16	0	0.00	17.1	44.31	44.55	-17.1	15,816	-0.11%
2024/02/15	4	44.18	51	44.30	44.05	-47	15,933	-0.29%
2024/02/05	3.5	43.81	0	0.00	43.90	3.5	15,847	0.02%
2024/02/02	1	44.10	1	44.15	44.10	0	15,646	0.00%
2024/02/01	0.3	44.20	0.5	44.35	44.45	-0.2	15,568	0.00%
2024/01/31	0	0.00	3	43.95	44.15	-3	15,471	-0.02%
2024/01/30	158	43.95	0	0.00	43.90	158	15,388	1.03%	大買/鉅額交易
2024/01/29	1	44.30	4	44.38	44.40	-3	15,324	-0.02%
2024/01/26	1	44.55	1	44.35	44.50	0	15,340	0.00%
2024/01/25	3.1	44.27	2.9	44.27	44.35	0.2	15,366	0.00%
2024/01/24	1.1	44.15	0	0.00	44.20	1.1	15,325	0.01%
2024/01/23	0.5	43.95	0	0.00	44.20	0.5	15,272	0.00%
2024/01/22	5	43.90	0	0.00	43.85	5	15,315	0.03%
2024/01/19	22.3	43.41	0	0.00	43.80	22.3	15,261	0.15%
2024/01/18	8.3	43.33	0	0.00	43.30	8.3	15,132	0.05%
2024/01/17	102.2	43.58	2	43.63	43.30	100.2	14,958	0.67%	大買/
2024/01/16	19	43.91	1	43.95	44.00	18	14,499	0.12%
2024/01/15	11	44.55	0	0.00	44.45	11	14,262	0.08%
2024/01/12	200.2	44.52	0	0.00	44.50	200.2	14,417	1.39%	大買/鉅額交易
2024/01/11	4	44.68	0	0.00	44.60	4	14,442	0.03%
2024/01/09	97	44.78	0	0.00	44.75	97	14,551	0.67%
2024/01/08	0	0.00	1	45.35	45.10	-1	14,471	-0.01%
2024/01/05	2	44.80	1	44.90	44.85	1	14,492	0.01%
2024/01/04	26	44.91	0	0.00	44.70	26	14,633	0.18%
2024/01/03	3.3	44.87	0	0.00	44.95	3.3	14,958	0.02%
2024/01/02	5	45.37	0	45.50	45.50	5	14,818	0.03%
2023/12/29	1	45.65	2	45.70	45.75	-1	14,897	-0.01%
2023/12/28	2	45.65	36.4	45.61	45.80	-34.4	15,058	-0.23%
2023/12/27	3	45.37	92	45.30	45.45	-89	15,076	-0.59%
2023/12/26	4	45.20	20.3	45.15	45.20	-16.3	15,031	-0.11%
2023/12/25	0	44.85	0	0.00	44.85	0	15,071	0.00%
2023/12/22	73	44.66	7	44.71	44.65	66	15,129	0.44%
2023/12/21	17	44.69	0	0.00	44.70	17	15,143	0.11%
2023/12/20	57	44.87	1	44.95	44.85	56	15,167	0.37%
2023/12/19	61.1	44.88	0	0.00	44.90	61.1	15,132	0.40%
2023/12/18	5.1	45.46	0	0.00	45.50	5.1	15,242	0.03%
2023/12/15	30	45.80	1.8	45.84	45.85	28.2	15,385	0.18%
2023/12/14	20.3	45.87	4.1	45.42	45.90	16.2	15,090	0.11%
2023/12/13	15	44.68	1.3	44.66	44.70	13.7	14,626	0.09%
2023/12/12	5.1	44.68	2.1	44.80	44.75	3	14,668	0.02%
2023/12/11	5.1	44.85	0	0.00	44.85	5.1	14,610	0.03%
2023/12/08	6.2	44.92	1	45.05	44.85	5.2	14,513	0.04%
2023/12/07	7	45.01	0	0.00	45.00	7	14,380	0.05%
2023/12/06	1	45.45	1	45.50	45.45	0	14,160	0.00%
2023/12/05	21.3	45.52	0.5	45.60	45.55	20.8	14,051	0.15%
2023/12/04	1.4	46.14	0	0.00	46.25	1.4	13,799	0.01%
2023/12/01	15	46.01	0.8	46.15	46.05	14.2	13,838	0.10%
2023/11/30	0.2	45.91	26	46.19	46.50	-25.8	13,738	-0.19%
2023/11/29	1.4	45.92	0	0.00	45.75	1.4	13,300	0.01%
2023/11/28	4.4	45.78	24	46.00	46.00	-19.6	13,420	-0.15%
2023/11/27	8.6	45.97	1	46.50	45.75	7.6	13,497	0.06%
2023/11/24	3.1	46.29	0	0.00	46.30	3.1	13,412	0.02%
2023/11/22	0	0.00	6.1	46.18	46.30	-6.1	13,527	-0.05%
2023/11/21	0.2	46.19	3	46.12	46.15	-2.8	13,506	-0.02%
2023/11/20	2.5	45.58	1	45.65	45.70	1.5	13,372	0.01%
2023/11/17	1.2	45.70	1.5	45.60	45.80	-0.3	13,436	0.00%
2023/11/16	1.6	45.63	0	0.00	45.65	1.6	13,339	0.01%
2023/11/15	19	45.81	4.4	45.67	45.75	14.6	13,178	0.11%
2023/11/14	5	45.45	14	45.58	45.45	-9	12,979	-0.07%
2023/11/13	9.2	45.49	14	45.45	45.25	-4.8	12,936	-0.04%
2023/11/10	1	44.95	6	44.99	44.95	-5	12,999	-0.04%
2023/11/09	9	44.99	0	0.00	45.15	9	13,107	0.07%
2023/11/08	1	45.30	1	45.10	45.05	0	13,393	0.00%
2023/11/07	0.3	45.25	11	45.10	45.20	-10.7	13,574	-0.08%
2023/11/06	1	45.40	6	45.42	45.35	-5	13,650	-0.04%
2023/11/03	0	44.95	59	45.08	45.35	-59	13,730	-0.43%
2023/11/02	0	0.00	10	44.90	44.85	-10	13,962	-0.07%
2023/10/31	1	43.95	1	44.00	43.90	0	14,171	0.00%
2023/10/30	1.4	43.91	0	0.00	43.95	1.4	14,634	0.01%
2023/10/26	3	43.90	0	0.00	43.85	3	15,462	0.02%
2023/10/25	55	44.11	0	0.00	44.15	55	15,491	0.36%
2023/10/24	8	44.15	0	0.00	44.15	8	15,975	0.05%
2023/10/23	2.7	44.13	0	0.00	44.10	2.7	16,353	0.02%
2023/10/20	3.5	44.29	0	0.00	44.70	3.5	16,283	0.02%
2023/10/19	2	45.08	0	0.00	45.10	2	16,017	0.01%
2023/10/18	2	45.35	5	45.34	45.60	-3	15,992	-0.02%
2023/10/16	1	45.40	1	45.35	45.50	0	16,036	0.00%
2023/10/13	5.3	45.42	0.5	45.70	45.30	4.8	16,348	0.03%
2023/10/12	0.1	45.95	1	46.05	46.15	-0.9	16,565	-0.01%
2023/10/11	1	45.65	6.9	45.52	45.95	-5.9	16,466	-0.04%
2023/10/06	1	44.50	1	44.35	44.55	0	16,194	0.00%
2023/10/05	4.4	43.93	1.1	44.01	44.05	3.3	16,381	0.02%
2023/10/04	9.2	43.59	0	0.00	43.55	9.2	16,486	0.06%
2023/10/03	14.9	44.10	0	0.00	44.00	14.9	16,314	0.09%
2023/10/02	11.5	44.58	0	0.00	44.50	11.5	16,316	0.07%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/27	1.1	44.49	0.1	44.55	44.60	1.1	16,568	0.01%
2023/09/26	3.7	44.57	30	44.45	44.45	-26.3	16,547	-0.16%
2023/09/25	7.1	44.72	0	0.00	44.85	7.1	16,456	0.04%
2023/09/22	5	44.80	1.1	44.90	44.70	3.9	16,512	0.02%
2023/09/21	18.2	44.95	3	44.80	44.90	15.2	16,526	0.09%
2023/09/20	7.1	45.94	0	0.00	45.70	7.1	16,348	0.04%
2023/09/19	2	46.35	2	46.50	46.35	0	16,310	0.00%
2023/09/18	2.2	46.52	0	0.00	46.40	2.2	16,393	0.01%
2023/09/15	3	46.65	0.6	46.65	46.65	2.4	16,421	0.01%
2023/09/14	3	46.70	3	46.90	46.90	0	16,289	0.00%
2023/09/13	0	46.60	1	46.55	46.75	-1	16,345	-0.01%
2023/09/12	1.2	46.30	0.8	46.40	46.65	0.4	16,622	0.00%
2023/09/08	1	46.00	7	46.08	46.30	-6	16,744	-0.04%
2023/09/07	3.4	45.63	15	45.65	45.70	-11.7	17,001	-0.07%
2023/09/06	1.5	45.87	0	0.00	45.80	1.5	17,246	0.01%
2023/09/05	1	46.60	5	46.38	46.45	-4	17,354	-0.02%
2023/09/04	1.4	46.41	16	46.49	46.65	-14.6	17,791	-0.08%
2023/09/01	17	46.51	20.5	46.50	46.60	-3.5	18,058	-0.02%
2023/08/31	3	45.68	4.1	45.85	45.60	-1.1	17,967	-0.01%
2023/08/30	12.5	45.98	1	46.10	46.10	11.5	18,138	0.06%
2023/08/29	5	45.88	7	45.83	46.05	-2	18,240	-0.01%
2023/08/28	1	44.50	1	45.40	45.40	0	18,361	0.00%
2023/08/25	2.3	44.42	5	44.40	44.50	-2.7	19,481	-0.01%
2023/08/24	16.6	44.47	8.7	44.40	44.65	7.9	19,716	0.04%
2023/08/23	17.1	44.82	4	44.70	44.70	13.1	20,015	0.07%
2023/08/22	11.2	44.97	1	44.90	45.00	10.2	20,119	0.05%
2023/08/21	3	45.37	0	0.00	45.40	3	20,286	0.01%
2023/08/18	5	45.20	0	0.00	45.20	5	20,446	0.02%
2023/08/17	10.6	45.28	0.1	45.30	45.30	10.5	20,594	0.05%
2023/08/16	1.8	45.07	40	45.04	45.10	-38.2	20,645	-0.19%
2023/08/15	4.2	45.41	3.2	45.36	45.40	1	21,046	0.00%
2023/08/14	14.9	45.16	16.2	45.31	45.40	-1.3	21,344	-0.01%
2023/08/11	11	46.50	10	47.05	46.45	1	21,395	0.00%
2023/08/10	4	46.50	7	46.75	46.60	-3	21,437	-0.01%
2023/08/09	7	46.52	3	46.45	46.45	4	21,514	0.02%
2023/08/08	0	0.00	16	46.96	47.05	-16	21,727	-0.07%
2023/08/07	3.1	46.37	1	46.60	46.45	2.1	21,777	0.01%
2023/08/04	3.2	46.49	3	46.45	46.30	0.2	21,795	0.00%
2023/08/02	11.9	46.22	8	46.64	46.20	3.9	21,721	0.02%
2023/08/01	14	46.56	21.9	46.57	47.25	-7.9	21,359	-0.04%
2023/07/31	6.2	46.05	10	45.92	45.75	-3.8	20,808	-0.02%
2023/07/28	3	45.63	0	0.00	45.75	3	20,486	0.01%
2023/07/27	15.3	45.92	23.8	45.82	46.00	-8.5	20,452	-0.04%
2023/07/26	10	45.14	42.5	45.36	45.35	-32.5	20,136	-0.16%
2023/07/25	5	44.39	0	0.00	44.55	5	19,903	0.03%
2023/07/24	1	44.16	12	44.13	44.20	-11	19,925	-0.06%
2023/07/21	2.8	44.53	20	44.40	44.40	-17.2	20,007	-0.09%
2023/07/19	1	44.35	2	44.30	44.50	-1	19,914	0.00%
2023/07/18	5	45.15	8.4	44.92	45.05	-3.3	19,807	-0.02%
2023/07/17	7	44.81	4	44.65	45.00	3	19,538	0.02%
2023/07/14	0.1	43.95	0	43.90	44.10	0.1	19,244	0.00%
2023/07/13	10.6	43.80	1.1	44.17	43.60	9.5	19,219	0.05%
2023/07/12	0	0.00	73	43.93	44.00	-73	19,104	-0.38%
2023/07/11	3	43.64	10.2	43.52	43.60	-7.2	19,068	-0.04%
2023/07/10	1.1	42.84	0	0.00	42.65	1.1	19,014	0.01%
2023/07/07	8	42.12	1	42.15	42.25	7	18,995	0.04%
2023/07/06	3	42.72	0	0.00	42.50	3	18,948	0.02%
2023/07/05	0	0.00	1	43.30	43.20	-1	18,679	-0.01%
2023/07/04	4	43.11	0	0.00	43.05	4	18,804	0.02%
2023/07/03	3	43.25	0	0.00	43.30	3	18,884	0.02%
2023/06/30	5.1	43.31	1.8	43.40	43.15	3.3	19,065	0.02%
2023/06/29	4.2	43.50	2	43.75	43.40	2.2	19,023	0.01%
2023/06/28	9	43.53	2	43.60	43.65	7	18,959	0.04%
2023/06/27	0.2	44.05	7	44.15	44.15	-6.8	18,865	-0.04%
2023/06/26	4	44.08	0	0.00	44.05	4	18,810	0.02%
2023/06/21	3	44.30	0	0.00	44.40	3	18,796	0.02%
2023/06/20	2	44.20	0	0.00	44.35	2	18,939	0.01%
2023/06/19	6.1	43.82	0	0.00	43.90	6.1	19,245	0.03%
2023/06/16	26.4	44.01	0	0.00	43.90	26.4	19,296	0.14%
2023/06/15	4.2	44.40	0	0.00	44.35	4.2	19,510	0.02%
2023/06/14	0.7	44.47	0	0.00	44.60	0.7	19,815	0.00%
2023/06/13	23	44.02	2	44.20	44.10	21	20,165	0.10%
2023/06/12	31.8	44.08	0	0.00	44.05	31.8	20,040	0.16%
2023/06/09	4	44.49	0	0.00	44.60	4	20,220	0.02%
2023/06/08	14.3	44.48	0	0.00	44.60	14.3	20,265	0.07%
2023/06/07	2.4	45.12	0	0.00	45.40	2.4	20,307	0.01%
2023/06/06	0	0.00	1.8	45.20	45.25	-1.8	20,210	-0.01%
2023/06/05	1.5	45.53	21	45.47	45.25	-19.5	20,213	-0.10%
2023/06/02	0	0.00	8	44.25	44.45	-8	19,891	-0.04%
2023/06/01	34.1	43.94	0.5	44.65	44.00	33.6	19,911	0.17%
2023/05/30	0	0.00	0.2	44.85	44.50	-0.2	18,585	0.00%
2023/05/29	7.2	45.00	2	44.40	44.75	5.2	18,760	0.03%
2023/05/26	7.1	43.85	0	43.95	43.90	7.1	18,509	0.04%
2023/05/25	7.2	44.18	0	0.00	44.05	7.2	18,466	0.04%
2023/05/24	1.1	44.45	9.8	44.50	44.80	-8.7	18,428	-0.05%
2023/05/23	5.5	44.89	15	45.15	44.80	-9.6	18,451	-0.05%
2023/05/22	1	45.15	1.1	45.20	45.15	-0.1	18,615	0.00%
2023/05/19	0	0.00	39	44.90	45.15	-39	18,867	-0.21%
2023/05/18	2	44.28	7.1	44.33	44.40	-5.1	18,393	-0.03%
2023/05/17	0	0.00	9.7	43.81	43.95	-9.7	18,294	-0.05%
2023/05/16	3.1	43.70	1	43.45	43.60	2.1	18,227	0.01%
2023/05/15	2	42.60	4	43.11	43.35	-2	18,107	-0.01%
2023/05/12	4	42.90	0	0.00	42.65	4	18,034	0.02%
2023/05/11	0	0.00	16	43.52	43.70	-16	17,729	-0.09%
2023/05/10	4.1	42.88	17.3	42.85	43.05	-13.2	17,471	-0.08%
2023/05/09	0	0.00	17	43.29	43.50	-17	17,476	-0.10%
2023/05/08	1	42.85	5	42.90	43.05	-4	17,565	-0.02%
2023/05/05	0	0.00	11	42.50	42.65	-11	17,742	-0.06%
2023/05/04	3	42.45	2	42.30	42.50	1	18,392	0.01%
2023/05/03	11	42.25	2	42.40	42.40	9	18,694	0.05%
2023/05/02	8.1	42.31	13	41.95	42.50	-4.9	19,081	-0.03%
2023/04/28	1	42.30	6	42.50	42.45	-5	19,559	-0.03%
2023/04/27	10	42.22	0	0.00	42.25	10	19,728	0.05%
2023/04/26	11	42.25	1	42.20	42.35	10	19,928	0.05%
2023/04/25	7	42.59	0	0.00	42.60	7	20,081	0.03%
2023/04/24	2	42.58	0	0.00	42.65	2	20,163	0.01%
2023/04/21	11	42.80	0	0.00	42.70	11	20,326	0.05%
2023/04/19	15.4	42.93	0	0.00	42.75	15.4	21,138	0.07%
2023/04/18	5	42.97	4	43.10	43.10	1	21,287	0.00%
2023/04/17	2	43.05	0	0.00	43.20	2	21,528	0.01%
2023/04/14	4	43.05	18.2	42.91	43.15	-14.2	21,676	-0.07%
2023/04/13	1	42.70	4.7	42.67	42.60	-3.7	21,991	-0.02%
2023/04/12	1	42.90	3.2	42.85	42.95	-2.2	23,366	-0.01%
2023/04/11	10	42.50	7	42.44	42.65	3	23,436	0.01%
2023/04/10	0	0.00	8	42.53	42.55	-8	23,472	-0.03%
2023/04/07	0	0.00	11.3	42.17	42.25	-11.3	23,431	-0.05%
2023/04/06	1	41.60	8	41.93	42.00	-7	23,302	-0.03%
2023/03/31	0	0.00	1	41.85	41.80	-1	23,594	0.00%
2023/03/30	1	41.50	0	0.00	41.60	1	23,594	0.00%
2023/03/29	1	41.65	0.1	41.80	41.85	0.9	23,677	0.00%
2023/03/28	1	41.60	20	41.50	41.55	-19	23,992	-0.08%
2023/03/27	14	41.31	0	0.00	41.35	14	24,166	0.06%
2023/03/24	1	41.30	2	41.30	41.30	-1	24,527	0.00%
2023/03/23	3	41.45	1	41.00	41.55	2	24,585	0.01%
2023/03/22	6	41.21	2	41.35	41.35	4	24,551	0.02%
2023/03/21	3	40.52	3	40.98	40.75	0	24,426	0.00%
2023/03/20	21.4	40.23	1	40.20	40.20	20.4	24,598	0.08%
2023/03/17	4.8	41.09	1	41.15	41.00	3.8	24,387	0.02%
2023/03/16	9.8	40.77	14.3	40.64	40.50	-4.6	24,373	-0.02%
2023/03/15	18.1	41.77	3	41.87	41.50	15.1	24,276	0.06%
2023/03/14	18.1	41.65	2	41.60	41.55	16.1	24,661	0.07%
2023/03/13	5	42.18	9	42.26	42.30	-4	24,935	-0.02%
2023/03/10	11.2	42.75	0.4	43.15	42.70	10.8	25,078	0.04%
2023/03/09	1.2	43.56	0.2	43.65	43.65	1.1	25,129	0.00%
2023/03/08	3.2	43.41	0	0.00	43.75	3.2	25,940	0.01%
2023/03/07	4	43.58	3	43.80	43.75	1	26,525	0.00%
2023/03/06	5	43.54	3	43.50	43.60	2	26,702	0.01%
2023/03/03	1	42.90	0	0.00	42.90	1	26,792	0.00%
2023/03/02	4	42.80	0	0.00	43.00	4	26,977	0.01%
2023/03/01	8.1	42.69	2	42.85	42.75	6.1	27,137	0.02%
2023/02/24	2	43.30	4	43.40	43.45	-2	26,962	-0.01%
2023/02/23	3.2	43.38	0	0.00	43.30	3.2	26,909	0.01%
2023/02/22	3	43.37	2	43.40	43.35	1	26,842	0.00%
2023/02/21	10	43.72	0	0.00	43.85	10	26,799	0.04%
2023/02/20	12	44.20	2	44.38	44.45	10	26,879	0.04%
2023/02/17	1.2	43.97	16	43.89	44.00	-14.8	26,840	-0.06%
2023/02/16	1.3	43.00	0.9	43.15	43.05	0.4	26,950	0.00%
2023/02/15	3.1	42.92	12	43.11	42.95	-8.9	27,722	-0.03%
2023/02/14	1	43.49	7.2	43.47	43.60	-6.1	27,665	-0.02%
2023/02/13	3	42.50	5	42.36	42.90	-2	27,674	-0.01%
2023/02/10	6	42.58	5	42.65	42.65	1	27,777	0.00%
2023/02/09	2.3	42.66	0	0.00	42.60	2.3	27,815	0.01%
2023/02/08	2.1	42.85	4.2	42.81	42.85	-2.1	27,871	-0.01%
2023/02/07	0.2	42.90	6.3	43.10	42.80	-6.1	27,990	-0.02%
2023/02/06	8	42.73	2	42.85	42.65	6	28,020	0.02%
2023/02/03	27.2	43.42	4	43.50	43.30	23.2	27,859	0.08%
2023/02/02	5	43.97	19.2	44.01	44.05	-14.2	27,739	-0.05%
2023/02/01	2.1	42.96	5	42.96	43.00	-2.9	27,346	-0.01%
2023/01/31	10	42.69	4	42.75	42.55	6	27,273	0.02%
2023/01/30	0.2	42.55	39	42.56	42.70	-38.8	27,171	-0.14%
2023/01/17	3.8	41.74	9	41.88	42.00	-5.2	26,752	-0.02%
2023/01/16	3	41.87	0.2	41.95	41.75	2.8	26,590	0.01%
2023/01/13	5.1	41.90	12	42.06	41.80	-6.9	27,003	-0.03%
2023/01/12	2	41.75	3	41.70	41.70	-1	27,100	0.00%
2023/01/11	0.5	41.70	1	41.45	41.40	-0.5	27,226	0.00%
2023/01/10	0.1	41.65	1	41.60	41.70	-0.9	27,398	0.00%
2023/01/09	3.7	41.70	10.2	41.67	42.00	-6.5	27,590	-0.02%
2023/01/06	0	0.00	5	40.58	40.75	-5	27,378	-0.02%
2023/01/05	1.6	40.19	3	40.20	40.25	-1.4	28,347	-0.01%
2023/01/04	1	40.00	11	40.04	39.95	-10	28,290	-0.04%
2023/01/03	7.4	39.92	7	39.94	39.95	0.4	28,532	0.00%
2022/12/30	6.3	39.94	42	40.07	40.00	-35.6	28,201	-0.13%
2022/12/29	0	0.00	40	40.15	40.10	-40	26,812	-0.15%
2022/12/28	8	40.79	0	0.00	40.65	8	27,146	0.03%
2022/12/26	1	41.10	0	0.00	41.00	1	27,657	0.00%
2022/12/23	1	41.20	3	41.20	41.15	-2	28,154	-0.01%
2022/12/22	53	40.15	14	40.07	40.40	39	28,137	0.14%
2022/12/21	24	39.95	9	39.99	40.00	15	28,540	0.05%
2022/12/20	2.6	40.06	11	40.13	40.15	-8.4	28,645	-0.03%
2022/12/19	2	40.13	0	0.00	40.15	2	28,562	0.01%
2022/12/16	12	40.26	0	0.00	40.20	12	28,483	0.04%
2022/12/15	1	40.70	5	40.60	40.60	-4	28,536	-0.01%
2022/12/14	6.2	40.94	1	41.00	40.90	5.2	28,476	0.02%
2022/12/13	1	40.90	0	0.00	40.95	1	28,389	0.00%
2022/12/12	12.3	40.34	0	0.00	41.00	12.3	28,282	0.04%
2022/12/09	6	41.06	6	40.89	41.10	0	28,268	0.00%
2022/12/08	15	40.92	0	0.00	40.75	15	28,141	0.05%
2022/12/07	4	41.68	11	41.59	41.40	-7	28,225	-0.02%
2022/12/06	40.3	41.72	0	0.00	41.40	40.3	28,216	0.14%
2022/12/05	118	42.95	3	42.97	42.85	115	27,965	0.41%	大買/鉅額交易
2022/12/02	20	43.87	21.9	44.11	44.00	-1.9	27,585	-0.01%
2022/12/01	9	44.02	38.2	44.33	44.15	-29.2	27,673	-0.11%
2022/11/30	65	43.51	2	43.63	43.55	63	27,240	0.23%
2022/11/29	10	42.25	77	42.67	43.45	-67	26,436	-0.25%
2022/11/28	4.1	42.03	0	0.00	42.00	4.1	26,038	0.02%
2022/11/25	2	42.70	0	0.00	42.55	2	26,098	0.01%
2022/11/24	9	42.70	0	0.00	42.55	9	26,129	0.03%
2022/11/23	11	42.75	3	42.42	42.75	8	26,779	0.03%
2022/11/22	2.1	41.69	1.3	41.54	42.20	0.8	26,833	0.00%
2022/11/21	0	0.00	11	41.96	42.10	-11	26,610	-0.04%
2022/11/18	2	42.08	3	41.75	41.90	-1	26,485	0.00%
2022/11/17	1	41.25	5	41.35	41.55	-4	26,412	-0.02%
2022/11/16	4	41.86	40.1	41.95	41.70	-36.1	26,379	-0.14%
2022/11/15	1	42.25	5	42.16	42.40	-4	26,222	-0.02%
2022/11/14	103.6	42.00	4	41.78	41.75	99.6	25,892	0.38%	大買/
2022/11/11	0	0.00	3	41.33	41.90	-3	25,414	-0.01%
2022/11/10	5	39.66	4	39.90	39.65	1	24,727	0.00%
2022/11/09	4	40.00	2	39.98	40.15	2	24,595	0.01%
2022/11/08	4	39.64	3	39.50	39.70	1	24,398	0.00%
2022/11/07	2	39.40	7	39.35	39.55	-5	24,294	-0.02%
2022/11/04	6	38.70	2	38.95	38.95	4	24,403	0.02%
2022/11/03	5	38.57	1	38.70	38.85	4	24,406	0.02%
2022/11/02	3	38.25	6	38.31	38.50	-3	24,309	-0.01%
2022/11/01	2	37.98	0	0.00	38.10	2	24,291	0.01%
2022/10/31	3.3	38.10	5	38.20	37.80	-1.7	24,394	-0.01%
2022/10/28	6	38.18	0	0.00	38.25	6	24,292	0.02%
2022/10/27	0	0.00	2	38.65	38.50	-2	24,119	-0.01%
2022/10/26	5	38.21	13	38.19	38.50	-8	24,305	-0.03%
2022/10/25	5	37.33	3	37.45	37.50	2	24,108	0.01%
2022/10/24	8	37.07	9	37.02	37.00	-1	24,068	0.00%
2022/10/21	18.3	36.75	20	36.84	36.55	-1.7	24,012	-0.01%
2022/10/20	10.9	37.47	7	37.79	37.85	3.9	23,418	0.02%
2022/10/19	4	38.13	1	38.45	38.30	3	23,093	0.01%
2022/10/18	6	37.87	5	38.01	38.15	1	22,896	0.00%
2022/10/17	7	37.21	38	37.14	37.65	-31	22,912	-0.14%
2022/10/14	15.1	38.16	0	0.00	37.65	15.1	22,757	0.07%
2022/10/13	44.3	37.95	4	37.85	37.45	40.3	22,489	0.18%
2022/10/12	5.1	39.40	1	39.75	39.55	4.1	21,438	0.02%
2022/10/11	9	39.68	60	39.70	39.60	-51	21,428	-0.24%
2022/10/07	3	40.77	1.5	40.57	40.50	1.5	21,263	0.01%
2022/10/06	7.1	40.89	1	40.90	40.80	6.1	21,251	0.03%
2022/10/05	7	40.74	12	40.84	40.75	-5	21,353	-0.02%
2022/10/04	6	39.18	10	39.40	39.55	-4	21,088	-0.02%
2022/10/03	35.5	39.16	0	0.00	39.00	35.5	20,804	0.17%
2022/09/30	17.1	39.51	0	0.00	39.95	17.1	20,796	0.08%
2022/09/29	10.2	40.02	23	40.00	40.15	-12.8	20,805	-0.06%
2022/09/28	46.8	40.02	0	0.00	39.80	46.8	20,810	0.22%
2022/09/27	15	41.07	9	40.99	40.95	6	20,639	0.03%
2022/09/26	7.5	41.44	1	42.00	41.50	6.5	21,366	0.03%
2022/09/23	1	41.90	0	0.00	42.10	1	21,834	0.00%
2022/09/22	35.1	41.63	3	41.62	41.65	32.1	22,219	0.14%
2022/09/21	6.1	42.61	0	0.00	42.55	6.1	22,120	0.03%
2022/09/20	0	43.20	0	0.00	43.05	0	22,130	0.00%
2022/09/19	4.1	42.84	0	0.00	42.75	4.1	22,164	0.02%
2022/09/16	2.1	42.97	0.2	43.00	42.80	1.9	22,159	0.01%
2022/09/15	14	43.00	11	43.27	43.10	3	22,064	0.01%
2022/09/14	19.4	42.79	0	0.00	42.85	19.4	22,111	0.09%
2022/09/13	27	43.81	2	44.13	43.65	25	22,175	0.11%
2022/09/12	2.2	43.70	4	43.98	44.05	-1.8	22,134	-0.01%
2022/09/08	8.1	43.12	0	0.00	43.15	8.1	22,224	0.04%
2022/09/07	15.4	43.27	21	43.29	43.15	-5.6	22,064	-0.03%
2022/09/06	3.7	44.36	0	0.00	44.25	3.7	21,669	0.02%
2022/09/05	2.4	44.06	10	44.10	44.05	-7.6	21,726	-0.03%
2022/09/02	1.4	44.18	3	44.12	44.05	-1.6	21,799	-0.01%
2022/09/01	15.2	44.15	0	0.00	44.55	15.2	21,565	0.07%
2022/08/31	10.1	44.74	0	0.00	44.55	10.1	21,355	0.05%
2022/08/30	88.6	44.73	1	44.60	44.45	87.6	21,176	0.41%
2022/08/29	19.2	45.60	0	0.00	45.60	19.2	20,453	0.09%
2022/08/26	0	0.00	1	46.95	46.75	-1	20,276	0.00%
2022/08/24	0	0.00	4	46.35	46.35	-4	20,674	-0.02%
2022/08/23	1.1	46.43	0	0.00	46.35	1.1	21,202	0.01%
2022/08/22	17	47.05	0	0.00	46.85	17	21,431	0.08%
2022/08/19	0.2	47.35	0	0.00	47.50	0.2	21,698	0.00%
2022/08/18	21	47.10	0	0.00	47.25	21	22,138	0.09%
2022/08/17	1.2	47.30	21.1	47.44	47.45	-19.9	22,675	-0.09%
2022/08/15	4	47.29	0	0.00	47.30	4	22,986	0.02%
2022/08/12	5	47.20	0	0.00	47.25	5	23,091	0.02%
2022/08/11	6.1	47.02	35	46.81	47.20	-28.9	23,318	-0.12%
2022/08/10	3.1	46.25	1.1	46.41	46.40	2	23,541	0.01%
2022/08/09	1	46.35	0	0.00	46.10	1	23,832	0.00%
2022/08/08	5	46.05	0	0.00	46.15	5	24,081	0.02%
2022/08/05	2	45.75	0	0.00	45.75	2	24,454	0.01%
2022/08/04	4	44.86	0	0.00	44.85	4	24,900	0.02%
2022/08/03	1	44.75	0	0.00	44.95	1	25,328	0.00%
2022/08/02	27	44.75	10	44.75	44.85	17	25,763	0.07%
2022/08/01	4	45.36	0.1	45.70	45.45	3.9	25,797	0.02%
2022/07/29	1	45.80	0	0.00	45.50	1	25,923	0.00%
2022/07/28	4	45.44	16	45.53	45.80	-12	26,137	-0.05%
2022/07/27	4	45.09	0	0.00	45.25	4	26,025	0.02%
2022/07/26	1	45.50	0	0.00	45.60	1	25,939	0.00%
2022/07/22	2	44.85	1	45.10	45.00	1	26,096	0.00%
2022/07/21	4	44.38	2	44.93	45.05	2	25,997	0.01%
2022/07/20	1	45.00	0	0.00	44.90	1	25,840	0.00%
2022/07/19	4	44.88	0	0.00	44.95	4	25,852	0.02%
2022/07/18	1	45.10	0	0.00	45.20	1	25,908	0.00%
2022/07/15	13	44.45	0	0.00	44.15	13	25,818	0.05%
2022/07/14	11	45.05	0	0.00	45.00	11	25,713	0.04%
2022/07/13	3	45.37	0	0.00	45.50	3	25,681	0.01%
2022/07/12	4	43.96	2	44.35	43.80	2	25,547	0.01%
2022/07/11	2	45.08	0	0.00	45.05	2	25,405	0.01%
2022/07/08	8	44.84	0	0.00	44.80	8	25,391	0.03%
2022/07/07	1	45.05	0	0.00	45.05	1	25,204	0.00%
2022/07/06	19	45.13	1	46.35	44.95	18	24,767	0.07%
2022/07/05	0.3	46.96	11.3	47.16	46.75	-11	24,464	-0.04%
2022/07/04	34.4	45.56	7	45.56	45.50	27.4	24,130	0.11%
2022/07/01	19	49.96	0	0.00	49.70	19	23,435	0.08%
2022/06/30	34	51.92	0	0.00	50.90	34	22,938	0.15%
2022/06/29	8.1	52.52	1	53.00	52.80	7.1	22,573	0.03%
2022/06/28	1	53.70	0	0.00	53.80	1	22,282	0.00%
2022/06/27	1	53.70	0	0.00	53.50	1	22,246	0.00%
2022/06/24	0	0.00	22	53.41	53.40	-22	22,146	-0.10%
2022/06/23	33	52.84	29	52.51	53.00	4	22,070	0.02%
2022/06/22	1.4	53.46	10	53.30	53.00	-8.6	21,859	-0.04%
2022/06/21	1	52.80	45	54.02	54.20	-44	21,818	-0.20%
2022/06/20	25.2	52.85	40	53.25	51.80	-14.8	21,646	-0.07%
2022/06/17	22	52.90	1	53.10	53.00	21	21,328	0.10%
2022/06/16	5	53.80	26	53.79	53.70	-21	21,114	-0.10%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	1	53.40	42	53.22	53.40	-41	21,655	-0.19%
2022/06/13	22	53.40	47	53.47	53.80	-25	21,737	-0.12%
2022/06/10	12	54.38	111	54.80	54.80	-99	21,637	-0.46%	大賣/
2022/06/09	8	54.61	7	54.91	54.80	1	21,695	0.00%
2022/06/08	2	54.90	31.2	54.91	54.80	-29.2	21,644	-0.13%
2022/06/07	3	54.63	4	55.05	54.80	-1	21,762	0.00%
2022/06/06	0	0.00	26	54.77	54.80	-26	21,784	-0.12%
2022/06/02	0	0.00	1	54.70	54.50	-1	22,417	0.00%
2022/06/01	2	54.60	2	54.90	54.70	0	22,979	0.00%
2022/05/31	53	55.60	13	54.65	55.70	40	22,896	0.17%
2022/05/30	9	53.62	39	53.72	54.00	-30	22,429	-0.13%
2022/05/27	4	52.40	34	52.58	52.60	-30	22,288	-0.13%
2022/05/26	34	51.53	24	51.77	51.50	10	22,215	0.05%
2022/05/25	34.7	51.35	69	51.39	51.40	-34.3	22,592	-0.15%
2022/05/24	10	52.32	101	52.34	52.00	-91	22,536	-0.40%	大賣/
2022/05/23	14	52.36	2	52.35	52.30	12	22,330	0.05%
2022/05/20	2.1	53.01	133	53.20	52.90	-130.9	22,422	-0.58%	大賣/鉅額交易
2022/05/19	19	53.01	9	52.83	52.70	10	22,386	0.04%
2022/05/18	20	53.01	168.8	53.75	54.10	-148.8	22,267	-0.67%	大賣/鉅額交易
2022/05/17	13.2	52.68	42	52.60	52.60	-28.8	22,037	-0.13%
2022/05/16	10.9	53.66	28	53.08	53.20	-17.1	21,829	-0.08%
2022/05/13	103	54.33	0	0.00	54.30	103	21,687	0.47%	大買/鉅額交易
2022/05/12	18	54.84	3	55.33	54.10	15	21,631	0.07%
2022/05/11	35	56.61	31	56.38	56.20	4	21,071	0.02%
2022/05/10	14.4	57.74	3	58.01	58.00	11.4	20,754	0.05%
2022/05/09	23	59.36	21	59.19	58.70	2	20,458	0.01%
2022/05/06	7	60.97	1	61.20	61.20	6	20,385	0.03%
2022/05/05	8	62.40	1	62.50	62.30	7	20,764	0.03%
2022/05/04	3	62.90	1	62.70	62.90	2	20,627	0.01%
2022/05/03	1	62.10	3	62.40	62.30	-2	21,465	-0.01%
2022/04/29	11	62.32	1	62.70	62.50	10	21,850	0.05%
2022/04/28	8	61.81	2.2	61.79	62.10	5.8	22,381	0.03%
2022/04/27	4.1	62.60	1	62.80	62.00	3.1	22,558	0.01%
2022/04/25	1	63.00	0	0.00	63.80	1	23,163	0.00%
2022/04/22	0	0.00	1	63.70	64.20	-1	23,431	0.00%
2022/04/21	1	63.10	1	63.90	63.90	0	24,414	0.00%
2022/04/20	0	0.00	1	63.70	63.90	-1	25,839	0.00%
2022/04/19	0	0.00	11	63.57	62.70	-11	26,378	-0.04%
2022/04/18	7.1	63.18	1	63.40	62.80	6.1	27,777	0.02%
2022/04/15	15	64.10	3	64.10	64.00	12	27,751	0.04%
2022/04/14	0	0.00	1	64.80	64.70	-1	27,884	0.00%
2022/04/13	0	0.00	15.2	65.39	65.40	-15.2	27,974	-0.05%
2022/04/11	0	0.00	18.3	64.97	64.80	-18.3	28,013	-0.07%
2022/04/08	12	64.89	0	0.00	65.00	12	28,067	0.04%
2022/04/07	10	65.30	14	65.20	64.80	-4	28,116	-0.01%
2022/04/06	1.1	64.99	1	65.00	65.50	0.1	28,488	0.00%
2022/04/01	0	0.00	12	64.58	65.00	-12	28,650	-0.04%
2022/03/31	10	64.70	0	0.00	64.50	10	28,580	0.03%
2022/03/30	14	64.17	4.6	64.29	64.40	9.5	28,688	0.03%
2022/03/29	0	0.00	14	63.59	63.80	-14	28,632	-0.05%
2022/03/28	0.1	63.30	1	63.20	63.30	-1	28,632	0.00%
2022/03/25	2.6	63.60	0	0.00	63.50	2.6	28,679	0.01%
2022/03/24	1	63.80	5	63.88	64.30	-4	28,745	-0.01%
2022/03/23	3.2	64.80	18.5	64.78	64.80	-15.3	28,715	-0.05%
2022/03/22	4	63.40	18.1	63.49	63.60	-14.1	28,460	-0.05%
2022/03/21	20	63.49	4	63.65	63.60	16	28,562	0.06%
2022/03/18	7	63.49	23	63.45	63.30	-16	28,550	-0.06%
2022/03/17	3	63.07	28	62.93	63.10	-25	28,392	-0.09%
2022/03/16	0	0.00	537	61.63	62.00	-537	28,028	-1.92%	大賣/鉅額交易
2022/03/15	3.2	60.91	12	61.27	61.30	-8.8	27,888	-0.03%
2022/03/14	7	60.99	2	61.20	61.20	5	27,942	0.02%
2022/03/11	0	0.00	21	60.40	60.30	-21	28,019	-0.07%
2022/03/10	52	60.10	13	60.04	60.30	39	28,069	0.14%
2022/03/09	2.1	58.91	3	59.13	59.00	-0.9	27,951	0.00%
2022/03/08	32.4	58.37	13	58.32	58.50	19.4	27,980	0.07%
2022/03/07	44.1	59.22	2.9	59.36	59.40	41.3	27,493	0.15%
2022/03/04	15.3	61.41	3	61.60	61.20	12.3	27,369	0.04%
2022/03/03	6.1	62.09	1	62.10	62.10	5.1	27,473	0.02%
2022/03/02	9.5	61.94	4	62.08	62.00	5.5	28,000	0.02%
2022/03/01	5	62.00	5	62.38	62.60	0	28,021	0.00%
2022/02/25	53.6	62.22	11	62.49	62.30	42.6	27,836	0.15%
2022/02/24	7	62.99	14.2	62.99	63.00	-7.2	27,194	-0.03%
2022/02/23	1.1	63.52	4	63.83	63.70	-3	26,972	-0.01%
2022/02/22	34.1	63.53	7.5	63.64	63.70	26.5	27,302	0.10%
2022/02/21	1	64.11	6	64.25	64.60	-5	27,870	-0.02%
2022/02/18	7.1	64.32	11	64.41	64.60	-4	28,908	-0.01%
2022/02/17	6.1	64.80	11.2	64.68	64.70	-5.1	28,921	-0.02%
2022/02/16	26.1	64.59	6	64.47	64.80	20.1	29,058	0.07%
2022/02/15	2	64.35	2	64.55	64.30	0	29,080	0.00%
2022/02/14	16.2	64.00	1	63.90	64.20	15.2	28,997	0.05%
2022/02/11	21.1	65.37	1	65.20	65.60	20.1	28,556	0.07%
2022/02/10	41	65.42	15.3	65.27	65.80	25.7	28,542	0.09%
2022/02/09	5	65.92	22.5	65.91	66.00	-17.5	28,438	-0.06%
2022/02/08	15.4	66.16	32	66.09	66.00	-16.6	28,310	-0.06%
2022/02/07	14	63.98	55.8	65.25	65.70	-41.8	28,037	-0.15%
2022/01/26	2.1	63.27	12	63.36	63.30	-9.9	27,436	-0.04%
2022/01/25	99.4	62.98	11	62.79	63.00	88.4	27,281	0.32%
2022/01/24	24.3	64.10	2	64.10	64.30	22.3	26,533	0.08%
2022/01/21	40.7	64.72	0	0.00	64.40	40.7	26,308	0.15%
2022/01/20	78	65.29	1	65.70	65.80	77	25,817	0.30%
2022/01/19	53.1	65.98	4	65.95	66.10	49.1	25,418	0.19%
2022/01/18	40.3	66.56	70	66.89	66.90	-29.7	25,119	-0.12%
2022/01/17	88.1	66.94	64	67.21	66.50	24.1	24,722	0.10%
2022/01/14	52	67.49	40	67.78	67.70	12	24,258	0.05%
2022/01/13	36.1	66.26	69.6	66.89	67.40	-33.5	23,316	-0.14%
2022/01/12	34.6	64.34	28.1	64.08	64.70	6.5	21,953	0.03%
2022/01/11	21.1	63.61	113.1	63.54	64.50	-92	21,511	-0.43%	大賣/
2022/01/10	11	61.86	1	62.00	62.10	10	20,409	0.05%
2022/01/07	37.1	61.95	0	0.00	62.00	37.1	20,966	0.18%
2022/01/06	3.2	61.62	0	0.00	62.00	3.2	20,926	0.02%
2022/01/05	10	61.70	0	0.00	61.90	10	21,025	0.05%
2022/01/04	7	61.53	30	61.62	62.00	-23	21,301	-0.11%
2022/01/03	22.2	61.93	27	61.70	61.60	-4.8	21,247	-0.02%
2021/12/30	60.1	62.74	17	62.64	62.50	43.1	21,312	0.20%
2021/12/29	120.9	62.99	37	62.76	63.00	83.9	21,562	0.39%	大買/
2021/12/28	0	0.00	20.1	62.09	62.30	-20.1	21,270	-0.09%
2021/12/27	9	61.30	0	0.00	61.30	9	21,022	0.04%
2021/12/24	34	61.10	1	61.00	61.10	33	21,269	0.16%
2021/12/23	0	60.30	23	60.22	60.50	-23	21,191	-0.11%
2021/12/22	48	60.20	1	60.40	60.30	47	21,569	0.22%
2021/12/21	9	60.29	3	60.50	60.30	6	21,880	0.03%
2021/12/20	49	60.06	7	60.06	59.90	42	22,127	0.19%
2021/12/17	0	0.00	5	60.50	60.50	-5	22,128	-0.02%
2021/12/16	5	60.30	0	0.00	60.30	5	22,181	0.02%
2021/12/15	12.1	59.90	1	60.00	59.80	11.1	23,144	0.05%
2021/12/14	8.1	60.24	2	60.25	60.20	6.1	23,418	0.03%
2021/12/13	1	61.00	40	61.08	60.70	-39	23,489	-0.17%
2021/12/10	37	60.57	5	60.58	60.50	32	23,478	0.14%
2021/12/09	7	60.50	0	0.00	60.70	7	23,745	0.03%
2021/12/08	1	60.90	21	60.79	60.70	-20	24,282	-0.08%
2021/12/07	7	60.41	4	60.33	60.70	3	24,250	0.01%
2021/12/06	32.1	59.93	0	0.00	60.00	32.1	24,185	0.13%
2021/12/03	0	0.00	17	60.00	59.90	-17	24,450	-0.07%
2021/12/02	9.8	59.37	48	59.45	59.50	-38.2	24,487	-0.16%
2021/12/01	7	59.53	6	59.52	59.90	1	24,530	0.00%
2021/11/30	7.1	59.33	2	59.50	60.00	5.1	24,737	0.02%
2021/11/29	39	59.39	2	59.60	59.30	37	24,589	0.15%
2021/11/26	58	60.26	5	60.80	60.20	53	24,564	0.22%
2021/11/25	0	0.00	1.1	61.10	61.60	-1.1	24,616	0.00%
2021/11/24	1	61.30	2	61.40	61.10	-1	25,499	0.00%
2021/11/23	4	61.05	5	61.10	60.80	-1	26,165	0.00%
2021/11/22	15	61.25	3	60.90	61.10	12	26,300	0.05%
2021/11/19	33.1	62.09	52	62.13	61.80	-18.9	26,148	-0.07%
2021/11/18	31	62.65	31	62.78	63.00	0	26,009	0.00%
2021/11/17	26.5	61.31	31.3	61.23	62.20	-4.8	25,582	-0.02%
2021/11/16	0	0.00	4	59.80	60.00	-4	24,753	-0.02%
2021/11/15	6	59.68	82	59.73	59.70	-76	25,028	-0.30%
2021/11/12	0	0.00	11	58.91	58.90	-11	25,037	-0.04%
2021/11/11	2	58.50	3	58.47	58.60	-1	25,109	0.00%
2021/11/10	10	58.60	2	58.55	58.60	8	25,537	0.03%
2021/11/09	1	58.40	0	0.00	58.50	1	25,888	0.00%
2021/11/08	13.7	58.39	2	58.65	58.70	11.7	26,117	0.04%
2021/11/05	0	0.00	0.4	58.00	58.50	-0.4	26,758	0.00%
2021/11/04	90.3	58.30	1	58.30	57.90	89.3	26,864	0.33%
2021/11/03	1.5	57.47	0	0.00	57.60	1.5	27,081	0.01%
2021/11/02	139	58.02	0	0.00	57.40	139	27,239	0.51%	大買/鉅額交易
2021/11/01	3	57.73	0	0.00	57.60	3	27,260	0.01%
2021/10/29	2	57.75	4	58.03	58.10	-2	27,334	-0.01%
2021/10/28	4	58.08	0	0.00	58.10	4	27,308	0.01%
2021/10/27	15	58.47	0	0.00	58.70	15	27,635	0.05%
2021/10/26	2	59.10	18	59.07	59.10	-16	27,866	-0.06%
2021/10/22	10	58.30	4	58.30	58.30	6	29,110	0.02%
2021/10/21	12	58.57	28	58.74	58.70	-16	29,638	-0.05%
2021/10/20	3	58.30	1	58.90	58.30	2	30,673	0.01%
2021/10/19	48	58.85	5	58.96	58.40	43	31,486	0.14%
2021/10/18	0	0.00	24	58.88	58.70	-24	32,501	-0.07%
2021/10/15	1	57.30	7	58.27	58.30	-6	32,787	-0.02%
2021/10/14	10	56.78	0	0.00	56.60	10	33,317	0.03%
2021/10/13	17	56.12	1	56.69	56.20	16	33,994	0.05%
2021/10/12	19	56.07	1.1	56.39	56.40	17.9	34,767	0.05%
2021/10/08	9	57.07	0	0.00	57.10	9	35,161	0.03%
2021/10/07	2	57.40	0	0.00	57.10	2	35,822	0.01%
2021/10/06	4.1	56.71	0	0.00	57.10	4.1	36,388	0.01%
2021/10/05	14.8	55.79	6	55.90	56.40	8.8	37,311	0.02%
2021/10/04	7	56.64	21	56.82	56.60	-14	37,369	-0.04%
2021/10/01	17	56.89	31	56.79	56.90	-14	37,567	-0.04%
2021/09/30	9	57.83	0	0.00	57.90	9	37,394	0.02%
2021/09/29	38.1	57.71	3	57.80	58.00	35.1	37,382	0.09%
2021/09/28	11	58.62	0	0.00	59.00	11	37,072	0.03%
2021/09/27	20	58.33	2	58.50	58.70	18	36,833	0.05%
2021/09/24	1	57.70	6	57.83	57.80	-5	36,647	-0.01%
2021/09/23	5	57.26	5	57.50	57.50	0	36,726	0.00%
2021/09/22	23	56.31	27	56.99	56.80	-4.1	36,863	-0.01%
2021/09/17	11	59.29	0	0.00	58.90	11	35,916	0.03%
2021/09/16	1	59.50	0	0.00	59.70	1	35,754	0.00%
2021/09/15	4	59.25	0	0.00	59.50	4	35,725	0.01%
2021/09/14	14	60.02	10	59.80	59.80	4	36,050	0.01%
2021/09/13	71.3	60.11	37	59.84	59.90	34.3	35,934	0.10%
2021/09/10	3	58.57	11	59.30	59.20	-8	36,179	-0.02%
2021/09/09	12	58.11	0	0.00	58.70	12	36,410	0.03%
2021/09/08	0	0.00	6	58.90	58.50	-6	36,458	-0.02%
2021/09/07	46	59.15	6	58.95	59.20	40	36,413	0.11%
2021/09/06	17	59.35	35	59.50	59.20	-18	36,440	-0.05%
2021/09/03	1	59.80	14	59.79	59.60	-13	36,509	-0.04%
2021/09/02	3.5	58.74	0.2	58.60	58.70	3.3	36,261	0.01%
2021/09/01	10.3	59.31	1.1	59.29	59.20	9.2	36,128	0.03%
2021/08/31	15	59.19	18	59.23	59.60	-3	35,983	-0.01%
2021/08/30	2.5	58.96	16	59.14	59.50	-13.5	35,573	-0.04%
2021/08/27	0	0.00	43	56.81	57.70	-43	34,791	-0.12%
2021/08/26	1.3	55.64	0	0.00	56.00	1.3	34,212	0.00%
2021/08/25	1	55.70	12	55.70	56.00	-11	34,213	-0.03%
2021/08/24	0	0.00	2	55.30	55.80	-2	34,194	-0.01%
2021/08/23	13	54.55	4	55.03	55.10	9	34,292	0.03%
2021/08/20	1.3	53.65	7	53.84	53.70	-5.7	34,591	-0.02%
2021/08/19	17	53.94	7	54.19	53.80	10	35,416	0.03%
2021/08/18	26	54.16	0	0.00	54.40	26	35,187	0.07%
2021/08/17	8	54.30	2	54.65	54.70	6	35,285	0.02%
2021/08/16	5.4	54.10	87	54.29	54.30	-81.6	35,474	-0.23%
2021/08/13	12	55.03	6	55.00	55.00	6	36,182	0.02%
2021/08/12	14	56.04	2	56.40	56.00	12	36,421	0.03%
2021/08/11	7	55.86	1.5	55.91	56.00	5.5	37,296	0.01%
2021/08/10	6.1	55.10	0	0.00	54.90	6.1	37,950	0.02%
2021/08/09	11	54.95	3	55.07	55.20	8	38,888	0.02%
2021/08/06	1	54.90	0	0.00	55.10	1	39,246	0.00%
2021/08/05	0	0.00	1	55.50	55.20	-1	40,324	0.00%
2021/08/04	8	55.34	0	0.00	55.20	8	42,419	0.02%
2021/08/03	3	55.27	2	55.20	55.40	1	44,489	0.00%
2021/08/02	1	54.30	6	54.78	55.80	-5	45,914	-0.01%
2021/07/30	2	54.30	2	54.30	54.30	0	46,113	0.00%
2021/07/29	91.1	54.23	9	54.10	54.80	82.1	46,829	0.18%
2021/07/28	55	53.71	0	0.00	53.80	55	47,764	0.12%
2021/07/27	81	55.33	2	55.01	55.00	79	47,571	0.17%
2021/07/26	89	57.51	5	58.40	56.20	84	48,078	0.17%
2021/07/23	76	60.22	59.1	60.17	60.30	16.9	47,224	0.04%
2021/07/22	28	60.02	50	60.00	60.10	-22	46,760	-0.05%
2021/07/21	4	58.30	95	58.34	58.30	-91	46,106	-0.20%
2021/07/20	33	58.04	26	58.20	57.90	7	46,010	0.02%
2021/07/19	12	59.73	1.1	59.69	59.70	10.9	45,057	0.02%
2021/07/16	4	59.40	41	59.38	59.80	-37	44,842	-0.08%
2021/07/15	20	57.87	41	58.13	58.10	-21	44,376	-0.05%
2021/07/14	35.5	56.89	18	57.02	57.00	17.5	44,314	0.04%
2021/07/13	17	56.36	26	56.61	56.10	-9	44,523	-0.02%
2021/07/12	8	55.79	57	56.50	55.70	-49	44,050	-0.11%
2021/07/09	18	54.01	0	0.00	53.80	18	43,356	0.04%
2021/07/08	7	54.37	0	0.00	54.40	7	43,206	0.02%
2021/07/07	10.6	53.81	0	0.00	54.00	10.6	43,295	0.02%
2021/07/06	15	54.24	9	54.33	54.10	6	43,898	0.01%
2021/07/05	0.5	54.00	0	0.00	54.20	0.5	44,023	0.00%
2021/07/02	0	0.00	1	54.10	53.90	-1	44,053	0.00%
2021/07/01	1	53.90	0	0.00	53.90	1	44,129	0.00%
2021/06/30	12	54.00	0	0.00	53.90	12	44,225	0.03%
2021/06/29	4	53.55	22	54.10	53.70	-18	44,258	-0.04%
2021/06/28	2	54.35	1	54.40	54.30	1	44,316	0.00%
2021/06/25	3	54.37	73	54.37	54.30	-70	44,617	-0.16%
2021/06/24	0	0.00	1	53.80	53.80	-1	44,881	0.00%
2021/06/23	1	53.70	2	54.00	54.10	-1	45,398	0.00%
2021/06/22	1	52.80	0	52.70	52.60	1	45,248	0.00%
2021/06/21	76.4	51.85	21	52.10	52.00	55.4	45,507	0.12%
2021/06/18	22	53.52	2.9	53.66	53.60	19.1	45,701	0.04%
2021/06/17	1.3	53.64	0	0.00	54.00	1.3	45,680	0.00%
2021/06/16	0	0.00	15	54.50	54.30	-15	46,507	-0.03%
2021/06/15	1	54.30	1	54.40	54.30	0	46,545	0.00%
2021/06/11	2	54.50	1	54.60	54.50	1	46,897	0.00%
2021/06/10	0	0.00	63	54.17	54.70	-63	46,959	-0.13%
2021/06/09	4	54.15	7	54.19	54.30	-3	47,718	-0.01%
2021/06/08	11	54.87	20	54.60	54.80	-9	48,075	-0.02%
2021/06/07	12	54.53	0	0.00	54.70	12	49,977	0.02%
2021/06/04	1	54.80	6	54.90	55.00	-5	50,528	-0.01%
2021/06/03	41	55.95	11	55.81	55.80	30	51,515	0.06%
2021/06/02	15.1	55.79	52	55.89	56.30	-36.9	51,779	-0.07%
2021/06/01	2	56.15	2	55.70	55.80	0	51,618	0.00%
2021/05/31	10.1	55.80	10	56.20	55.90	0.1	51,771	0.00%
2021/05/28	32	55.25	12	55.38	55.50	20	51,748	0.04%
2021/05/27	18.3	53.31	16	53.81	54.40	2.3	51,388	0.00%
2021/05/26	45	54.46	12	54.01	54.40	33	51,390	0.06%
2021/05/25	3	54.37	4	54.28	54.30	-1	52,113	0.00%
2021/05/24	5	53.56	121	53.80	53.90	-116	52,112	-0.22%	大賣/鉅額交易
2021/05/21	10	53.94	49	55.15	54.20	-39	52,164	-0.07%
2021/05/20	9	53.66	3	53.97	53.30	6	51,138	0.01%
2021/05/19	28	54.16	159	54.20	54.30	-131	50,805	-0.26%	大賣/鉅額交易
2021/05/18	27	51.94	87.4	53.00	53.50	-60.4	50,042	-0.12%
2021/05/17	59.1	49.32	21	49.17	48.65	38.1	49,415	0.08%
2021/05/14	15	51.99	7	51.50	51.50	8	48,429	0.02%
2021/05/13	62	51.41	21	50.86	51.10	41	47,837	0.09%
2021/05/12	97.2	53.37	67.4	53.59	52.30	29.8	46,707	0.06%
2021/05/11	57.1	57.96	41.2	58.40	56.60	15.9	44,799	0.04%
2021/05/10	49.6	57.61	82.2	57.42	58.20	-32.6	42,722	-0.08%
2021/05/07	109	55.09	5	55.18	55.10	104	41,585	0.25%	大買/鉅額交易
2021/05/06	12.5	54.86	12.1	54.36	54.40	0.4	41,421	0.00%
2021/05/05	1	54.70	61	53.48	53.60	-60	40,596	-0.15%
2021/05/04	27	52.53	114	51.11	51.70	-87	39,590	-0.22%	大賣/
2021/05/03	35	53.61	212	53.28	52.60	-177	38,914	-0.45%	大賣/鉅額交易
2021/04/29	13	52.38	2	52.40	52.30	11	38,083	0.03%
2021/04/28	25	52.88	17	53.15	53.00	8	37,858	0.02%
2021/04/27	21	52.51	21.2	52.54	52.90	-0.2	37,854	0.00%
2021/04/26	1	52.10	239	52.26	52.10	-238	37,332	-0.64%	大賣/鉅額交易
2021/04/23	21	50.70	1	50.90	50.90	20	37,028	0.05%
2021/04/22	14	51.02	39.6	50.93	50.70	-25.6	37,188	-0.07%
2021/04/21	41	50.73	21	50.60	50.90	20	36,739	0.05%
2021/04/20	28	51.47	13	51.10	51.40	15	36,446	0.04%
2021/04/19	5	51.00	78	51.46	51.60	-73	36,139	-0.20%
2021/04/16	20	49.54	4.7	49.74	49.85	15.3	35,728	0.04%
2021/04/15	1.5	49.65	17	49.54	49.80	-15.5	36,111	-0.04%
2021/04/14	17	48.59	12	48.54	48.55	5	35,836	0.01%
2021/04/13	22	49.44	9	49.33	49.00	13	35,813	0.04%
2021/04/12	8	48.84	58	48.70	48.80	-50	35,490	-0.14%
2021/04/09	2	47.13	40	47.30	47.25	-38	34,922	-0.11%
2021/04/08	59	47.64	9	47.65	47.65	50	34,974	0.14%
2021/04/07	33	47.87	4	47.63	48.00	29	35,423	0.08%
2021/04/06	0	0.00	8.1	47.96	48.00	-8.1	35,289	-0.02%
2021/04/01	51	47.95	15	48.03	47.95	36	35,054	0.10%
2021/03/31	2	47.80	2	47.95	47.95	0	34,785	0.00%
2021/03/30	7	47.94	6.9	47.67	48.00	0.1	34,421	0.00%
2021/03/29	26	47.91	70.3	48.00	48.00	-44.3	34,025	-0.13%
2021/03/26	15.6	47.47	99	47.58	47.60	-83.4	33,554	-0.25%
2021/03/25	0	0.00	26	46.77	46.85	-26	32,936	-0.08%
2021/03/24	34	46.31	7	46.42	46.50	27	32,734	0.08%
2021/03/23	1	46.50	16	46.71	46.80	-15	32,299	-0.05%
2021/03/22	0	0.00	6.8	45.31	45.60	-6.8	31,355	-0.02%
2021/03/19	12	44.94	5	45.00	44.60	7	31,210	0.02%
2021/03/18	23	45.57	0	0.00	45.45	23	30,492	0.08%
2021/03/17	35	46.01	56	45.93	45.80	-21	30,786	-0.07%
2021/03/16	26.8	46.39	0	0.00	46.45	26.8	30,652	0.09%
2021/03/15	22	46.81	13.1	46.72	46.70	8.9	30,476	0.03%
2021/03/12	5	45.75	2.2	45.75	45.90	2.8	29,745	0.01%
2021/03/11	86	46.13	84.4	45.85	45.75	1.6	29,369	0.01%
2021/03/10	5	44.45	19.2	44.49	44.55	-14.2	27,637	-0.05%
2021/03/09	17	44.11	87	44.08	44.30	-70	27,111	-0.26%
2021/03/08	0.4	42.85	24	43.18	42.90	-23.6	26,040	-0.09%
2021/03/05	1	42.00	0	0.00	42.55	1	25,732	0.00%
2021/03/04	24	42.18	0.3	42.40	42.35	23.7	26,329	0.09%
2021/03/03	2	42.60	1	42.55	42.55	1	26,140	0.00%
2021/03/02	10	42.10	3	42.28	41.90	7	25,848	0.03%
2021/02/26	23	42.75	14	42.72	41.95	9	25,574	0.04%
2021/02/25	6	43.05	91	43.03	43.60	-85	24,484	-0.35%
2021/02/24	7	42.81	1.3	42.94	42.65	5.7	23,685	0.02%
2021/02/23	20	42.32	19	42.52	42.70	1	23,411	0.00%
2021/02/22	1	41.95	71	41.92	42.05	-70	23,044	-0.30%
2021/02/19	21	41.66	0	0.00	41.85	21	23,212	0.09%
2021/02/18	130	42.40	32	42.29	42.20	98	23,510	0.42%	大買/
2021/02/17	0.8	41.90	27	41.63	41.95	-26.3	23,256	-0.11%
2021/02/05	9	40.54	5	40.60	40.60	4	22,569	0.02%
2021/02/04	3	40.53	1	40.60	40.70	2	22,690	0.01%
2021/02/02	0	0.00	1	40.25	40.30	-1	23,781	0.00%
2021/02/01	3	40.02	0	0.00	39.90	3	23,619	0.01%
2021/01/29	9	39.92	2	40.10	39.90	7	23,454	0.03%
2021/01/28	13	40.21	0.6	40.25	40.10	12.4	23,051	0.05%
2021/01/27	5	40.52	0	0.00	40.50	5	22,758	0.02%
2021/01/26	9	40.60	0	0.00	40.50	9	22,636	0.04%
2021/01/25	1.3	40.95	1	40.80	41.00	0.3	22,281	0.00%
2021/01/22	11	40.60	0	0.00	40.55	11	22,278	0.05%
2021/01/21	6	40.82	1	40.95	40.65	5	22,163	0.02%
2021/01/20	14.5	40.93	0	0.00	40.65	14.5	22,023	0.07%
2021/01/19	32	41.26	40	41.45	41.35	-8	21,456	-0.04%
2021/01/18	56	41.28	61	41.20	41.20	-5	21,418	-0.02%
2021/01/15	13	41.95	0.1	42.30	41.80	12.9	21,144	0.06%
2021/01/14	22	42.21	0	0.00	42.50	22	20,941	0.11%
2021/01/13	62.5	42.42	16	42.37	42.40	46.5	20,773	0.22%
2021/01/12	96.1	42.69	21	42.71	42.30	75.1	20,539	0.37%
2021/01/11	20	42.25	58	42.68	42.60	-38	20,111	-0.19%
2021/01/08	1	42.00	23	42.67	42.85	-22	19,630	-0.11%
2021/01/07	2	41.80	3	42.00	41.90	-1	19,033	-0.01%
2021/01/06	16	41.84	0.1	41.55	41.55	15.9	18,772	0.08%
2021/01/05	17	41.99	1	42.10	42.10	16	18,538	0.09%
2021/01/04	16	41.99	36	42.11	42.05	-20	18,450	-0.11%
2020/12/31	1	42.55	20	42.30	42.25	-19	18,361	-0.10%
2020/12/30	1	41.60	104.3	41.72	42.20	-103.3	18,042	-0.57%	大賣/鉅額交易
2020/12/29	10	41.45	0	0.00	41.35	10	17,439	0.06%
2020/12/28	1	41.15	1	41.20	41.30	0	17,426	0.00%
2020/12/25	1	41.00	1	41.15	41.15	0	17,445	0.00%
2020/12/24	1	41.15	0	0.00	41.00	1	17,480	0.01%
2020/12/23	2	40.95	4	41.03	40.95	-2	17,482	-0.01%
2020/12/22	0	0.00	17	41.29	41.05	-17	17,563	-0.10%
2020/12/21	3.4	41.12	3	41.22	41.55	0.4	17,838	0.00%
2020/12/18	3	41.17	0	0.00	41.20	3	17,909	0.02%
2020/12/16	0	0.00	56.4	41.31	41.55	-56.4	18,034	-0.31%
2020/12/15	1	41.25	0	0.00	41.10	1	18,107	0.01%
2020/12/14	1	41.70	2	42.05	41.80	-1	18,052	-0.01%
2020/12/11	18	41.94	21	41.84	41.95	-3	17,874	-0.02%
2020/12/10	0	0.00	1	41.35	41.45	-1	17,252	-0.01%
2020/12/09	0	0.00	36.1	40.82	41.00	-36.1	16,918	-0.21%
2020/12/08	11	40.54	26	40.53	40.95	-15	16,800	-0.09%
2020/12/07	17	40.81	3	40.78	40.95	14	16,625	0.08%
2020/12/04	3	40.43	127	40.64	40.75	-124	16,401	-0.76%	大賣/鉅額交易
2020/12/03	2	40.33	0	0.00	40.30	2	16,082	0.01%
2020/12/02	7.9	40.53	100	40.55	40.50	-92.1	15,847	-0.58%
2020/12/01	4	40.45	1	40.60	40.70	3	15,754	0.02%
2020/11/30	4	40.90	6	41.10	40.40	-2	15,706	-0.01%
2020/11/27	1	41.30	3	41.30	41.35	-2	15,118	-0.01%
2020/11/26	3	41.37	0	0.00	41.50	3	15,129	0.02%
2020/11/25	1	41.55	1	41.70	41.45	0	15,243	0.00%
2020/11/24	6	41.73	15	41.74	41.50	-9	15,216	-0.06%
2020/11/23	0	0.00	9	41.68	41.70	-9	15,219	-0.06%
2020/11/20	19	41.05	13	41.08	41.30	6	15,158	0.04%
2020/11/19	5	41.75	2	41.53	41.50	3	15,078	0.02%
2020/11/18	26	41.72	7	41.72	41.80	19	14,889	0.13%
2020/11/17	13	41.38	22	41.33	41.50	-9	14,523	-0.06%
2020/11/13	1	40.55	12	40.46	40.55	-11	14,240	-0.08%
2020/11/12	18	40.80	1	40.45	40.55	17	14,160	0.12%
2020/11/11	19	40.96	66	40.97	41.25	-47	13,958	-0.34%
2020/11/10	5	40.35	95	40.27	40.40	-90	13,287	-0.68%
2020/11/09	1	39.50	8	39.63	39.60	-7	12,736	-0.05%
2020/11/06	0	0.00	0.1	39.15	39.30	-0.1	12,766	0.00%
2020/11/05	3	39.00	0	0.00	39.20	3	12,944	0.02%
2020/11/04	2	39.00	4	39.05	39.15	-2	13,025	-0.02%
2020/11/03	44	38.80	11	38.81	38.90	33	12,916	0.26%
2020/11/02	2	38.45	0	0.00	38.65	2	12,939	0.02%
2020/10/30	0	0.00	12	38.47	38.40	-12	12,953	-0.09%
2020/10/29	16	38.18	2	38.25	38.15	14	12,795	0.11%
2020/10/28	0	0.00	0.4	38.65	38.60	-0.4	12,906	0.00%
2020/10/27	1	38.70	0	0.00	38.60	1	13,093	0.01%
2020/10/23	0	0.00	0.1	38.65	38.60	-0.1	13,364	0.00%
2020/10/21	1	38.35	0	0.00	38.40	1	13,560	0.01%
2020/10/20	2	38.30	0	0.00	38.45	2	13,633	0.01%
2020/10/19	2	38.25	10	38.40	38.40	-8	13,674	-0.06%
2020/10/16	42	38.19	1	38.15	38.15	41	13,761	0.30%
2020/10/15	5	38.40	0	0.00	38.20	5	13,918	0.04%
2020/10/14	1	38.60	0	0.00	38.60	1	13,826	0.01%
2020/10/13	3	38.47	0	0.00	38.45	3	13,800	0.02%
2020/10/12	5	38.40	13	38.55	38.60	-8	13,841	-0.06%
2020/10/08	2	38.60	2	38.50	38.45	0	13,875	0.00%
2020/10/07	4	38.68	2	38.75	38.60	2	13,829	0.01%
2020/10/06	4	38.68	5.1	38.70	38.65	-1.1	13,931	-0.01%
2020/09/30	0	0.00	3	38.80	38.60	-3	14,128	-0.02%
2020/09/29	7	38.64	2	38.70	38.70	5	14,196	0.04%
2020/09/28	2	38.30	2	38.45	38.55	0	14,372	0.00%
2020/09/25	0	0.00	1	38.15	38.10	-1	14,579	-0.01%
2020/09/24	26	38.08	53	38.15	38.00	-27	14,574	-0.19%
2020/09/23	17	38.76	11	38.97	39.00	6	14,327	0.04%
2020/09/22	43	38.95	50	38.96	39.00	-7	14,432	-0.05%
2020/09/21	54	39.23	0	0.00	39.10	54	14,877	0.36%
2020/09/18	26	39.51	1	39.65	39.50	25	14,881	0.17%
2020/09/17	6	39.74	0	0.00	39.65	6	14,810	0.04%
2020/09/16	1	40.00	43.5	40.00	40.20	-42.5	14,831	-0.29%
2020/09/15	2	40.00	0	0.00	40.10	2	14,830	0.01%
2020/09/14	2	39.75	5	40.00	40.10	-3	14,989	-0.02%
2020/09/11	1.1	39.81	0	0.00	39.90	1.1	15,115	0.01%
2020/09/10	1	39.75	2	39.68	39.75	-1	15,285	-0.01%
2020/09/09	14	39.19	18	39.30	39.45	-4	15,487	-0.03%
2020/09/08	13	39.39	3	39.40	39.55	10	15,642	0.06%
2020/09/07	11	39.40	0	0.00	39.35	11	15,853	0.07%
2020/09/04	13	39.50	0	0.00	39.45	13	16,308	0.08%
2020/09/03	1	39.75	1	39.65	39.85	0	16,380	0.00%
2020/09/02	13	39.60	0	0.00	39.55	13	16,465	0.08%
2020/09/01	3	39.70	0	0.00	39.85	3	16,564	0.02%
2020/08/31	10	39.90	3	39.95	39.85	7	16,599	0.04%
2020/08/28	8	40.07	0	0.00	39.95	8	16,722	0.05%
2020/08/27	3	40.07	0	0.00	40.00	3	17,168	0.02%
2020/08/26	10	40.15	4	40.26	40.55	6	17,279	0.03%
2020/08/25	0	0.00	49.4	40.13	40.50	-49.4	17,329	-0.29%
2020/08/21	26	39.88	0	0.00	39.85	26	17,819	0.15%
2020/08/20	8	40.05	3	39.88	39.80	5	17,855	0.03%
2020/08/19	0	0.00	17	40.76	40.55	-17	17,898	-0.09%
2020/08/18	7	40.55	1	40.55	40.60	6	17,722	0.03%
2020/08/17	3	40.72	1	40.65	40.70	2	17,842	0.01%
2020/08/14	1	40.35	0	0.00	40.30	1	17,866	0.01%
2020/08/13	2	40.55	14	40.58	40.70	-12	17,963	-0.07%
2020/08/12	0.3	40.30	9	40.18	40.45	-8.7	17,944	-0.05%
2020/08/11	10	40.00	2	40.00	39.95	8	17,791	0.04%
2020/08/10	1.2	40.41	16	40.24	40.45	-14.8	17,663	-0.08%
2020/08/07	2	40.10	0	0.00	39.85	2	17,607	0.01%
2020/08/05	10	39.80	6	39.89	39.85	4	17,608	0.02%
2020/08/04	0	0.00	5	39.70	39.80	-5	17,688	-0.03%
2020/08/03	9	39.36	3	39.25	39.25	6	17,735	0.03%
2020/07/31	10	39.75	1	39.70	39.60	9	17,563	0.05%
2020/07/30	102	40.09	0	0.00	40.10	102	17,425	0.59%	大買/鉅額交易
2020/07/29	1	39.90	6	40.08	40.10	-5	17,321	-0.03%
2020/07/28	20.6	39.73	12	39.65	39.65	8.6	17,566	0.05%
2020/07/27	8	40.11	1.2	40.06	39.75	6.8	17,939	0.04%
2020/07/24	20	40.20	30	40.15	40.10	-10	18,009	-0.06%
2020/07/23	5	40.40	0	0.00	40.35	5	17,974	0.03%
2020/07/22	2	40.63	2	40.65	40.65	0	18,028	0.00%
2020/07/21	17	40.64	3	40.48	40.40	14	17,927	0.08%
2020/07/20	13	40.52	2	40.45	40.40	11	17,759	0.06%
2020/07/17	0	0.00	3	40.65	40.50	-3	17,823	-0.02%
2020/07/16	0	0.00	2	40.70	40.55	-2	17,975	-0.01%
2020/07/15	2	40.70	0	0.00	40.65	2	17,924	0.01%
2020/07/14	0	0.00	0.4	40.70	40.70	-0.4	18,075	0.00%
2020/07/13	0	0.00	7	40.73	40.95	-7	18,211	-0.04%
2020/07/10	3	40.43	0.4	40.30	40.25	2.6	18,277	0.01%
2020/07/09	5	40.82	6	41.15	40.60	-1	18,417	-0.01%
2020/07/08	1	40.75	0	0.00	40.95	1	18,388	0.01%
2020/07/07	1	41.10	34	40.91	40.95	-33	18,681	-0.18%
2020/07/06	41	40.90	11	41.14	41.25	30	18,613	0.16%
2020/07/03	5	40.52	28	40.59	40.75	-23	18,579	-0.12%
2020/07/02	0	0.00	14	40.33	40.30	-14	18,729	-0.07%
2020/07/01	30	40.18	8	40.41	40.35	22	18,993	0.12%
2020/06/30	54	41.96	6.9	41.85	41.85	47.1	18,782	0.25%
2020/06/29	11	41.90	14.1	41.91	41.90	-3.1	18,456	-0.02%
2020/06/23	25	42.11	72	42.26	42.30	-47	18,481	-0.25%
2020/06/22	16	42.02	15	42.07	42.10	1	18,405	0.01%
2020/06/19	20	42.05	0	0.00	42.10	20	18,574	0.11%
2020/06/18	4	41.95	1	42.00	42.15	3	18,626	0.02%
2020/06/17	0	0.00	9	41.99	42.20	-9	18,642	-0.05%
2020/06/16	0	0.00	34	41.86	41.90	-34	19,027	-0.18%
2020/06/15	6	41.20	4.7	41.16	40.90	1.3	19,490	0.01%
2020/06/12	6	40.61	17.1	40.51	40.70	-11.1	19,726	-0.06%
2020/06/11	90	41.88	75.2	41.39	41.00	14.8	20,145	0.07%
2020/06/10	40	41.96	52	42.17	42.35	-12	20,108	-0.06%
2020/06/09	20	41.95	31	41.89	42.00	-11	20,714	-0.05%
2020/06/08	2	41.83	17	41.76	41.90	-15	21,246	-0.07%
2020/06/05	0	0.00	200.7	41.65	41.60	-200.7	21,311	-0.94%	大賣/鉅額交易
2020/06/04	0	0.00	13	41.42	41.55	-13	21,536	-0.06%
2020/06/03	10	41.06	116.2	41.26	41.40	-106.2	21,897	-0.48%	大賣/鉅額交易
2020/06/01	0	0.00	350	40.31	40.25	-350	21,626	-1.62%	大賣/鉅額交易
2020/05/29	1	39.30	1	39.90	40.05	0	21,638	0.00%
2020/05/28	1	39.80	2	39.80	39.50	-1	21,492	0.00%
2020/05/27	2.9	40.10	3	40.15	40.15	-0.1	21,928	0.00%
2020/05/25	22	39.18	0	0.00	39.15	22	22,190	0.10%
2020/05/22	0	0.00	10	39.34	39.25	-10	22,264	-0.04%
2020/05/20	351	39.65	2	39.68	39.65	349	22,296	1.57%	大買/鉅額交易
2020/05/19	0	0.00	10	39.49	39.45	-10	22,238	-0.04%
2020/05/18	1	38.95	1	38.95	39.00	0	22,156	0.00%
2020/05/15	11	39.12	1	39.10	39.05	10	22,160	0.05%
2020/05/14	3	39.23	100	39.30	39.15	-97	22,118	-0.44%
2020/05/13	3	39.40	431	39.43	39.55	-428	22,045	-1.94%	大賣/鉅額交易
2020/05/12	11	39.45	6	39.58	39.60	5	22,039	0.02%
2020/05/11	0	0.00	7	39.78	39.60	-7	22,106	-0.03%
2020/05/08	0	0.00	1	39.20	39.25	-1	22,176	0.00%
2020/05/07	2	39.03	2	39.10	38.85	0	22,167	0.00%
2020/05/06	56	38.92	3	38.88	38.80	53	22,195	0.24%
2020/05/05	2	39.03	0	0.00	38.90	2	22,223	0.01%
2020/05/04	16	38.73	0	0.00	38.80	16	22,279	0.07%
2020/04/30	6	39.42	16.6	39.79	39.90	-10.6	22,046	-0.05%
2020/04/29	0	0.00	37.7	38.73	38.45	-37.7	21,797	-0.17%
2020/04/28	23	38.00	10	37.95	38.00	13	21,841	0.06%
2020/04/27	2	37.88	16	37.95	38.00	-14	22,663	-0.06%
2020/04/24	3	37.08	2	37.15	37.05	1	22,655	0.00%
2020/04/23	0	0.00	2	37.28	37.25	-2	22,786	-0.01%
2020/04/22	201	36.96	1	37.00	37.20	200	22,804	0.88%	大買/鉅額交易
2020/04/21	198	37.15	7	37.64	37.00	191	22,784	0.84%	大買/鉅額交易
2020/04/20	5	38.13	0	0.00	38.00	5	22,772	0.02%
2020/04/17	3	38.30	21	38.46	38.20	-18	23,025	-0.08%
2020/04/16	11	37.66	10	37.80	37.80	1	22,915	0.00%
2020/04/15	4	38.16	14	38.23	38.30	-10	22,791	-0.04%
2020/04/14	13	37.66	7	37.79	38.00	6	22,766	0.03%
2020/04/13	4	37.41	3	37.52	37.40	1	22,579	0.00%
2020/04/10	73	37.57	25	37.74	37.80	48	22,597	0.21%
2020/04/09	1	36.20	5	36.20	36.20	-4	22,305	-0.02%
2020/04/08	1	35.80	12	35.80	35.75	-11	22,189	-0.05%
2020/04/07	5	35.24	2	35.30	35.35	3	21,984	0.01%
2020/04/06	3	35.17	1	35.40	35.05	2	21,787	0.01%
2020/04/01	2	35.25	1	35.45	35.25	1	21,471	0.00%
2020/03/31	10	35.69	0	0.00	35.30	10	21,392	0.05%
2020/03/30	5	35.20	0	0.00	35.80	5	21,116	0.02%
2020/03/27	34	35.85	10	35.80	35.80	24	20,967	0.11%
2020/03/26	50	35.26	23	35.30	35.25	27	20,711	0.13%
2020/03/25	41	35.35	37	35.37	35.30	4	20,728	0.02%
2020/03/24	51	34.97	22	34.99	34.65	29	20,552	0.14%
2020/03/23	3	34.12	4	34.46	34.15	-1	20,477	0.00%
2020/03/20	9.7	35.10	166	35.27	35.10	-156.3	20,413	-0.77%	大賣/鉅額交易
2020/03/19	28	34.00	24	34.06	34.00	4	19,997	0.02%
2020/03/18	32	34.86	39	34.90	34.65	-7	19,782	-0.04%
2020/03/17	28	35.03	1	35.00	35.00	27	19,559	0.14%
2020/03/16	108	36.01	41	36.09	35.80	67	19,289	0.35%	大買/
2020/03/13	9	35.35	32.1	35.91	37.00	-23.1	18,926	-0.12%
2020/03/12	42	37.64	3	37.90	37.50	39	18,171	0.21%
2020/03/11	7	38.96	6	38.97	38.60	1	17,595	0.01%
2020/03/10	22	39.11	2	38.80	39.00	20	17,509	0.11%
2020/03/09	513	38.55	5	38.52	38.55	508	17,666	2.88%	大買/鉅額交易
2020/03/06	32	39.54	50	39.50	39.50	-18	16,962	-0.11%
2020/03/05	1	40.05	8	40.10	40.15	-7	16,604	-0.04%
2020/03/04	0	0.00	2	39.70	39.75	-2	16,734	-0.01%
2020/03/03	4	39.85	0	0.00	39.80	4	16,625	0.02%
2020/03/02	28	39.42	2	39.30	39.50	26	16,401	0.16%
2020/02/27	32	40.18	0	0.00	40.05	32	16,358	0.20%
2020/02/26	41	40.46	0	0.00	40.65	41	15,944	0.26%
2020/02/25	2	40.58	6	40.75	40.70	-4	15,823	-0.03%
2020/02/24	11	40.88	0	0.00	40.85	11	15,822	0.07%
2020/02/21	46.2	41.37	1	41.40	41.30	45.2	15,705	0.29%
2020/02/18	6	41.27	0	0.00	41.50	6	15,879	0.04%
2020/02/17	8	41.39	0	0.00	41.40	8	15,918	0.05%
2020/02/14	0.6	41.65	0.2	41.65	41.65	0.4	15,980	0.00%
2020/02/13	20	41.70	1	41.65	41.60	19	16,248	0.12%
2020/02/12	0	0.00	36	41.90	41.80	-36	16,482	-0.22%
2020/02/11	0	0.00	6	41.62	41.65	-6	16,604	-0.04%
2020/02/10	1	40.80	0	0.00	40.90	1	17,085	0.01%
2020/02/07	1	41.05	3	41.05	41.05	-2	18,245	-0.01%
2020/02/06	1	41.25	0	0.00	41.50	1	18,469	0.01%
2020/02/05	2	40.85	2.3	40.80	40.95	-0.3	18,523	0.00%
2020/02/04	1	40.70	16	40.55	40.70	-15	18,629	-0.08%
2020/02/03	18	39.98	17	39.81	40.20	1	18,821	0.01%
2020/01/31	11	40.76	12	40.84	40.65	-1	18,706	-0.01%
2020/01/30	108	41.12	5	41.19	40.60	103	18,516	0.56%	大買/鉅額交易
2020/01/20	12	43.10	3	43.12	43.10	9	17,715	0.05%
2020/01/17	1	42.90	6	43.03	43.10	-5	17,677	-0.03%
2020/01/15	1	42.80	0	0.00	42.90	1	17,693	0.01%
2020/01/14	8	42.83	4	42.70	42.85	4	17,768	0.02%
2020/01/13	0	0.00	2	42.50	42.85	-2	17,602	-0.01%
2020/01/10	2	42.00	0	0.00	42.05	2	17,528	0.01%
2020/01/09	19	41.99	0	0.00	42.00	19	17,525	0.11%
2020/01/08	6	41.88	8	41.85	41.80	-2	17,684	-0.01%
2020/01/07	3	42.17	1	42.15	42.20	2	17,626	0.01%
2020/01/06	9	42.31	0	0.00	42.25	9	17,702	0.05%
2020/01/03	1	42.85	1	42.75	42.80	0	17,577	0.00%
2020/01/02	4	42.56	3	42.58	42.55	1	17,567	0.01%
2019/12/31	0	0.00	8	42.60	42.55	-8	17,551	-0.05%
2019/12/30	1	42.70	0	0.00	42.70	1	17,595	0.01%
2019/12/27	0	0.00	1	42.70	42.70	-1	17,644	-0.01%
2019/12/25	1	42.55	2	42.63	42.60	-1	17,752	-0.01%
2019/12/24	2	42.75	0	0.00	42.65	2	17,858	0.01%
2019/12/23	3	42.68	0.3	42.80	42.80	2.7	17,963	0.01%
2019/12/20	0	0.00	6	42.72	42.80	-6	17,985	-0.03%
2019/12/19	11	42.89	9.2	42.79	42.70	1.8	17,911	0.01%
2019/12/18	2	43.00	2	42.98	43.00	0	17,810	0.00%
2019/12/17	0	0.00	0.9	42.90	42.95	-0.9	17,822	-0.01%
2019/12/16	6	42.90	2	42.93	42.90	4	17,741	0.02%
2019/12/13	4	42.85	51	42.81	42.90	-47	17,562	-0.27%
2019/12/12	4	42.50	8.9	42.46	42.45	-4.9	17,156	-0.03%
2019/12/11	2	42.13	10	42.11	42.40	-8	16,948	-0.05%
2019/12/10	1.8	41.70	24.6	41.60	41.70	-22.8	16,686	-0.14%
2019/12/09	3	41.25	13	41.26	41.30	-10	16,725	-0.06%
2019/12/06	3	41.30	0	0.00	41.25	3	16,803	0.02%
2019/12/05	6	41.45	4.3	41.47	41.50	1.7	16,719	0.01%
2019/12/04	3	41.22	15	41.27	41.30	-12	16,638	-0.07%
2019/12/03	0	0.00	45	41.80	41.75	-45	16,293	-0.28%
2019/12/02	3	41.63	1	41.55	41.65	2	16,325	0.01%
2019/11/29	11	41.82	80	42.00	41.70	-69	16,305	-0.42%
2019/11/28	8	42.40	4	42.35	42.35	4	16,108	0.02%
2019/11/27	0	0.00	5	42.30	42.30	-5	16,237	-0.03%
2019/11/26	10	42.08	4	42.33	42.00	6	16,257	0.04%
2019/11/25	10	42.50	4	42.50	42.50	6	15,681	0.04%
2019/11/20	21	42.35	0	0.00	42.30	21	15,725	0.13%
2019/11/19	0	0.00	20	42.33	42.70	-20	15,676	-0.13%
2019/11/18	2.5	42.71	31	42.75	42.75	-28.5	15,622	-0.18%
2019/11/15	1	42.60	0	0.00	42.55	1	15,615	0.01%
2019/11/14	1.5	42.15	0	0.00	42.15	1.5	15,650	0.01%
2019/11/13	2	42.33	230	42.35	42.35	-228	16,314	-1.40%	大賣/鉅額交易
2019/11/12	48.2	42.72	10	43.00	42.80	38.2	16,422	0.23%
2019/11/11	6	42.28	51	42.70	42.25	-45	16,218	-0.28%
2019/11/08	1	42.75	0	0.00	42.70	1	16,126	0.01%
2019/11/07	55	43.27	95	43.38	42.90	-40	15,987	-0.25%
2019/11/06	27	42.14	75	42.65	43.00	-48	15,346	-0.31%
2019/11/05	0	0.00	5	41.38	41.45	-5	14,376	-0.03%
2019/11/04	26	40.83	0.2	41.00	40.95	25.8	14,252	0.18%
2019/11/01	16	40.24	0	0.00	40.10	16	14,271	0.11%
2019/10/31	3	40.62	0	0.00	40.30	3	14,303	0.02%
2019/10/30	7	40.91	6	40.85	40.85	1	14,093	0.01%
2019/10/28	1	41.05	0	0.00	41.00	1	13,915	0.01%
2019/10/24	11	41.00	14	41.01	41.15	-3	13,751	-0.02%
2019/10/23	2	41.08	0	0.00	40.95	2	13,685	0.01%
2019/10/22	0	0.00	5	41.44	41.50	-5	13,627	-0.04%
2019/10/21	0	0.00	11	41.29	41.30	-11	13,518	-0.08%
2019/10/18	1	41.30	0	0.00	41.30	1	13,581	0.01%
2019/10/17	0	0.00	2	41.13	41.30	-2	13,439	-0.01%
2019/10/16	0	0.00	4	41.08	41.10	-4	13,435	-0.03%
2019/10/14	3	40.70	0	0.00	40.65	3	13,459	0.02%
2019/10/09	1	40.50	2	40.50	40.55	-1	13,440	-0.01%
2019/10/08	0	0.00	1	40.90	40.50	-1	13,540	-0.01%
2019/10/07	2	40.55	0.1	40.50	40.40	1.9	13,502	0.01%
2019/10/03	10	40.41	0	0.00	40.30	10	13,615	0.07%
2019/10/02	15	41.00	1	41.05	40.90	14	13,633	0.10%
2019/10/01	1	41.15	1	41.45	41.25	0	13,634	0.00%
2019/09/27	2	41.13	0.2	41.00	40.90	1.8	13,616	0.01%
2019/09/26	1	41.45	0	0.00	41.20	1	13,673	0.01%
2019/09/24	1	41.30	1	41.15	41.60	0	14,042	0.00%
2019/09/23	1	41.35	4	41.29	41.15	-3	14,358	-0.02%
2019/09/20	1	41.65	5	41.74	41.55	-4	14,704	-0.03%
2019/09/19	2	41.80	0	0.00	41.85	2	14,570	0.01%
2019/09/18	0.4	41.70	6	41.70	41.75	-5.6	14,537	-0.04%
2019/09/17	0	0.00	1	41.60	41.65	-1	14,537	-0.01%
2019/09/16	1	41.55	3	41.53	41.55	-2	14,558	-0.01%
2019/09/12	1	41.50	2	41.48	41.50	-1	14,586	-0.01%
2019/09/11	6	41.31	5	41.34	41.40	1	14,658	0.01%
2019/09/10	3	41.35	16	41.30	41.40	-13	14,594	-0.09%
2019/09/09	2	40.98	3	40.97	40.95	-1	14,497	-0.01%
2019/09/06	1	40.60	11.7	40.61	40.80	-10.7	14,462	-0.07%
2019/09/05	0.9	40.50	15	40.28	40.50	-14.1	14,418	-0.10%
2019/09/04	1	39.95	0	0.00	39.95	1	14,295	0.01%
2019/09/03	5	39.99	2	40.15	39.80	3	14,539	0.02%
2019/09/02	8	40.12	17	39.95	39.95	-9	14,675	-0.06%
2019/08/30	0	0.00	11	39.69	40.15	-11	14,765	-0.07%
2019/08/29	2	39.70	1	39.50	39.50	1	14,673	0.01%
2019/08/28	5	39.93	4	39.85	39.95	1	14,763	0.01%
2019/08/27	13	39.72	3.1	39.75	39.75	9.9	14,766	0.07%
2019/08/26	15	39.36	2	39.40	39.50	13	14,823	0.09%
2019/08/23	11	39.75	1	39.70	39.85	10	14,870	0.07%
2019/08/22	11	39.50	0	0.00	39.45	11	14,954	0.07%
2019/08/21	12	39.69	0	0.00	39.50	12	16,263	0.07%
2019/08/20	3	39.80	1	39.75	39.70	2	16,260	0.01%
2019/08/19	17	40.05	1	39.90	40.00	16	16,339	0.10%
2019/08/16	28	39.28	22	39.46	39.55	6	16,312	0.04%
2019/08/15	7	39.40	0	0.00	39.35	7	15,763	0.04%
2019/08/14	10	39.93	0	0.00	39.75	10	15,935	0.06%
2019/08/13	13	39.91	0	0.00	39.80	13	16,024	0.08%
2019/08/12	10	40.00	0	0.00	40.00	10	16,218	0.06%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	9	39.72	6	39.70	39.80	3	16,841	0.02%
2019/08/06	12	39.60	0	0.00	39.90	12	17,733	0.07%
2019/08/05	8	40.03	1	40.05	39.95	7	18,089	0.04%
2019/08/02	77	40.04	0	0.00	40.10	77	18,151	0.42%
2019/08/01	7	40.52	0	0.00	40.50	7	18,301	0.04%
2019/07/31	10	41.01	0	0.00	40.80	10	18,319	0.05%
2019/07/30	20.3	41.17	0	0.00	41.10	20.3	18,294	0.11%
2019/07/26	2	41.15	0	0.00	41.15	2	18,848	0.01%
2019/07/25	7	41.17	0	0.00	41.20	7	19,265	0.04%
2019/07/24	0	0.00	1	41.20	41.15	-1	19,348	-0.01%
2019/07/23	1	41.25	0	0.00	41.20	1	19,390	0.01%
2019/07/22	6	41.38	0	0.00	41.40	6	19,369	0.03%
2019/07/19	3	41.20	1	41.30	41.05	2	19,374	0.01%
2019/07/18	2	41.13	0	0.00	41.10	2	19,312	0.01%
2019/07/17	2	41.33	0	0.00	41.30	2	19,217	0.01%
2019/07/16	6.2	41.57	0	0.00	41.55	6.2	18,975	0.03%
2019/07/15	17	41.64	0	0.00	41.65	17	18,852	0.09%
2019/07/12	7	41.79	1	41.85	41.60	6	18,882	0.03%
2019/07/11	2	42.00	0	0.00	41.95	2	18,952	0.01%
2019/07/10	1	42.20	2	42.00	42.20	-1	19,114	-0.01%
2019/07/09	1	41.95	1	41.75	41.85	0	19,150	0.00%
2019/07/08	10	41.98	5	42.19	41.95	5	19,251	0.03%
2019/07/05	2	42.35	0	0.00	42.35	2	19,420	0.01%
2019/07/04	4	42.44	0	0.00	42.50	4	19,631	0.02%
2019/07/03	4	42.39	0	0.00	42.25	4	19,901	0.02%
2019/07/02	2	42.60	0	0.00	42.65	2	20,241	0.01%
2019/07/01	82	42.11	6	42.54	42.70	76	20,202	0.38%
2019/06/28	21	43.19	41	43.30	43.00	-20	19,887	-0.10%
2019/06/27	0	0.00	135	43.08	43.20	-135	19,625	-0.69%	大賣/鉅額交易
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/25	1	42.60	0	0.00	42.60	1	19,924	0.01%
2019/06/24	0	0.00	10	42.35	42.55	-10	20,254	-0.05%
2019/06/21	3	42.35	0	0.00	42.30	3	20,370	0.01%
2019/06/19	0	0.00	28	42.50	42.55	-28	20,644	-0.14%
2019/06/18	10	41.85	15	42.00	42.20	-5	20,557	-0.02%
2019/06/14	3	41.42	0	0.00	41.30	3	21,035	0.01%
2019/06/13	5	41.40	0	0.00	41.65	5	21,109	0.02%
2019/06/12	1	41.85	3	41.90	41.90	-2	21,261	-0.01%
2019/06/11	1	42.10	32.9	41.91	42.10	-31.9	21,226	-0.15%
2019/06/10	4	41.28	16	41.38	41.35	-12	20,962	-0.06%
2019/06/06	3	40.82	0	0.00	40.75	3	20,938	0.01%
2019/06/05	1	41.25	20	41.25	41.10	-19	20,946	-0.09%
2019/06/04	2	41.40	8	41.46	41.45	-6	20,924	-0.03%
2019/06/03	2	40.75	0	0.00	41.05	2	20,926	0.01%
2019/05/31	13	40.99	5	40.85	40.80	8	20,935	0.04%
2019/05/30	3	40.52	0	0.00	40.50	3	20,823	0.01%
2019/05/29	2	40.40	0	0.00	40.30	2	21,156	0.01%
2019/05/24	2	40.60	1	40.90	40.60	1	20,117	0.00%
2019/05/23	0	0.00	5	40.90	41.00	-5	20,017	-0.02%
2019/05/22	14	41.03	0	0.00	41.15	14	20,047	0.07%
2019/05/21	25	40.91	2.1	41.31	41.50	22.9	20,045	0.11%
2019/05/20	11	40.29	1	40.15	40.20	10	19,732	0.05%
2019/05/17	7	39.95	0	0.00	40.00	7	19,779	0.04%
2019/05/16	110	40.27	5	40.35	40.00	105	19,523	0.54%	大買/鉅額交易
2019/05/15	14	41.05	11	41.19	40.95	3	19,277	0.02%
2019/05/14	115	40.49	2	40.55	40.45	113	19,168	0.59%	大買/鉅額交易
2019/05/13	95	42.26	12	42.11	41.95	83	18,279	0.45%
2019/05/10	7	43.46	0	0.00	43.20	7	17,969	0.04%
2019/05/09	63	43.66	3	43.50	43.50	60	18,064	0.33%
2019/05/08	19	44.06	0	0.00	44.05	19	17,820	0.11%
2019/05/07	0	0.00	1	44.50	44.35	-1	17,976	-0.01%
2019/05/06	18	44.45	1	44.40	44.50	17	18,096	0.09%
2019/05/03	5.2	45.45	11	45.35	45.45	-5.8	17,979	-0.03%
2019/05/02	1	45.55	31	45.51	45.65	-30	17,838	-0.17%
2019/04/30	0	0.00	1	44.65	44.70	-1	17,602	-0.01%
2019/04/29	1	44.65	27	44.66	44.60	-26	17,665	-0.15%
2019/04/26	1	44.40	1	44.50	44.50	0	17,852	0.00%
2019/04/25	0	0.00	3	44.45	44.35	-3	18,088	-0.02%
2019/04/24	23	44.46	3	44.50	44.30	20	18,414	0.11%
2019/04/22	1	44.40	1	44.40	44.35	0	19,135	0.00%
2019/04/18	3	44.07	1	44.15	44.20	2	19,368	0.01%
2019/04/17	23	44.13	0	0.00	44.10	23	19,526	0.12%
2019/04/16	6	44.10	0	0.00	44.10	6	19,348	0.03%
2019/04/15	10	44.30	0	0.00	44.15	10	19,302	0.05%
2019/04/12	7	44.19	0	0.00	44.10	7	19,307	0.04%
2019/04/11	204	44.50	0	0.00	44.15	204	19,349	1.05%	大買/鉅額交易
2019/04/10	6	44.26	1	44.10	44.20	5	19,157	0.03%
2019/04/09	33	44.28	0	0.00	44.30	33	18,921	0.17%
2019/04/08	29	44.38	190	44.40	44.30	-161	18,599	-0.87%	大賣/鉅額交易
2019/04/03	3	44.80	0	0.00	44.80	3	18,081	0.02%
2019/04/02	0	0.00	8	44.90	44.80	-8	18,020	-0.04%
2019/04/01	18	44.73	11	44.69	44.50	7	18,047	0.04%
2019/03/28	52	44.07	12	44.11	44.00	40	17,709	0.23%
2019/03/27	38	44.57	0	0.00	44.50	38	17,366	0.22%
2019/03/26	6	45.31	0	0.00	45.25	6	17,108	0.04%
2019/03/25	42	45.40	0	0.00	45.40	42	17,067	0.25%
2019/03/22	8	46.16	5	46.24	46.20	3	16,893	0.02%
2019/03/21	34	46.74	2	46.70	46.75	32	16,784	0.19%
2019/03/20	4	46.76	120	46.93	46.95	-116	16,780	-0.69%	大賣/鉅額交易
2019/03/19	26	46.67	23	46.52	46.65	3	16,896	0.02%
2019/03/18	5	45.70	9	45.64	45.80	-4	16,574	-0.02%
2019/03/15	1	45.10	0	0.00	45.45	1	16,518	0.01%
2019/03/14	0	0.00	2	45.10	45.10	-2	16,273	-0.01%
2019/03/13	1	45.05	0.9	45.15	45.15	0.1	16,385	0.00%
2019/03/12	0	0.00	13	45.02	45.00	-13	16,479	-0.08%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/08	5	44.49	2	44.50	44.45	3	16,503	0.02%
2019/03/06	2	44.93	0	0.00	44.95	2	16,792	0.01%
2019/03/05	0	0.00	2	44.80	44.60	-2	17,051	-0.01%
2019/03/04	21	44.78	10	44.95	44.90	11	17,057	0.06%
2019/02/27	54	45.19	5	45.10	45.30	49	16,897	0.29%
2019/02/26	247	45.55	0	0.00	45.50	247	16,689	1.48%	大買/鉅額交易
2019/02/25	3	45.45	1	45.45	45.55	2	16,530	0.01%
2019/02/22	0	0.00	21	45.22	45.40	-21	16,537	-0.13%
2019/02/21	0	0.00	30	45.11	45.40	-30	16,449	-0.18%
2019/02/20	1	45.10	14	44.90	45.15	-13	16,347	-0.08%
2019/02/19	7	44.67	1	44.60	44.60	6	16,200	0.04%
2019/02/18	11	44.44	8	44.45	44.40	3	16,200	0.02%
2019/02/15	10	44.58	1	44.55	44.20	9	15,981	0.06%
2019/02/14	11	44.54	6	44.50	44.55	5	15,903	0.03%
2019/02/13	4	44.04	2	44.23	44.30	2	15,657	0.01%
2019/02/12	0	0.00	2	43.90	43.90	-2	15,578	-0.01%
2019/02/11	13	43.83	0	0.00	43.55	13	15,524	0.08%
2019/01/30	15	43.63	0	0.00	43.60	15	15,374	0.10%
2019/01/29	3	43.68	3	43.82	43.90	0	15,060	0.00%
2019/01/28	20	43.51	3	43.50	43.80	17	14,887	0.11%
2019/01/24	5	43.62	4	43.58	43.55	1	14,477	0.01%
2019/01/23	19	43.82	2	43.80	43.75	17	14,456	0.12%
2019/01/22	1	44.00	0	0.00	44.20	1	14,399	0.01%
2019/01/21	26	43.80	0	0.00	43.80	26	14,376	0.18%
2019/01/18	32	43.64	0	0.00	43.50	32	14,615	0.22%
2019/01/17	1	43.95	0	0.00	43.80	1	14,497	0.01%
2019/01/16	20	43.50	2	43.50	43.60	18	14,322	0.13%
2019/01/15	36	43.93	0	0.00	43.75	36	14,030	0.26%
2019/01/14	8	44.63	0	0.00	44.40	8	13,493	0.06%
2019/01/11	1	45.80	0	0.00	45.55	1	13,412	0.01%
2019/01/09	11	46.02	0	0.00	45.95	11	13,385	0.08%
2019/01/04	6	44.67	0	0.00	44.55	6	13,467	0.04%
2019/01/03	16	45.42	0	0.00	45.15	16	13,852	0.12%
2019/01/02	15	46.07	0	0.00	45.90	15	13,837	0.11%
2018/12/28	0	0.00	9	46.90	47.00	-9	13,810	-0.07%
2018/12/27	10	46.40	3	46.57	46.70	7	14,054	0.05%
2018/12/26	0	0.00	3	46.05	46.00	-3	14,215	-0.02%
2018/12/25	11	45.99	2	46.00	46.00	9	14,341	0.06%
2018/12/24	2	46.20	0	0.00	46.50	2	14,365	0.01%
2018/12/21	6	46.81	0	0.00	46.95	6	14,474	0.04%
2018/12/20	2	46.98	0	0.00	47.00	2	14,426	0.01%
2018/12/19	14	46.98	4	47.25	47.25	10	14,318	0.07%
2018/12/18	19	47.41	0	0.00	47.20	19	14,270	0.13%
2018/12/14	5	47.61	6	47.85	47.55	-1	14,530	-0.01%
2018/12/13	0	0.00	2	48.05	48.25	-2	14,376	-0.01%
2018/12/12	1,606	47.47	0	0.00	47.50	1,606	14,310	11.22%	大買/鉅額交易
2018/12/11	3	47.60	0	0.00	47.60	3	13,953	0.02%
2018/12/10	2	47.58	0	0.00	47.60	2	13,959	0.01%
2018/12/07	5	48.30	0	0.00	48.15	5	13,964	0.04%
2018/12/06	4	48.00	0	0.00	48.25	4	14,017	0.03%
2018/12/05	13	48.38	0	0.00	48.40	13	14,099	0.09%
2018/12/04	7	48.53	0	0.00	48.95	7	14,067	0.05%
2018/11/30	2	48.55	0	0.00	48.55	2	13,946	0.01%
2018/11/29	4	48.69	0	0.00	48.55	4	13,686	0.03%
2018/11/28	12	48.78	0	0.00	48.80	12	13,485	0.09%
2018/11/27	17	49.05	0	0.00	49.05	17	13,178	0.13%
2018/11/26	11	49.63	0	0.00	49.55	11	13,145	0.08%
2018/11/23	0	0.00	2.4	49.95	49.95	-2.4	12,886	-0.02%
2018/11/21	0	0.00	1	50.40	50.20	-1	12,886	-0.01%
2018/11/16	10.1	50.70	1	50.70	50.70	9.1	12,855	0.07%
2018/11/15	0	0.00	9	50.60	50.80	-9	12,870	-0.07%
2018/11/09	0	0.00	11	50.75	51.00	-11	13,173	-0.08%
2018/11/08	0	0.00	2	50.55	50.90	-2	13,006	-0.02%
2018/11/07	20.3	49.70	1	49.90	50.10	19.3	12,859	0.15%
2018/11/02	1	48.80	1	48.70	49.50	0	12,818	0.00%
2018/11/01	2	48.80	2	48.75	48.75	0	12,752	0.00%
2018/10/30	0	0.00	1	48.05	48.35	-1	12,477	-0.01%
2018/10/26	8	48.06	12.8	47.21	47.40	-4.8	12,309	-0.04%
2018/10/24	200	49.08	0	0.00	49.75	200	11,850	1.69%	大買/鉅額交易
2018/10/23	3,015	49.54	2	49.85	49.30	3,013	11,784	25.57%	大買/鉅額交易
2018/10/22	7	50.00	0	0.00	50.30	7	11,644	0.06%
2018/10/19	298	49.69	0	0.00	50.30	298	11,770	2.53%	大買/鉅額交易
2018/10/18	1,703	49.86	0	0.00	50.00	1,703	11,657	14.61%	大買/鉅額交易
2018/10/17	642	50.00	3	50.00	50.00	639	11,627	5.50%	大買/鉅額交易
2018/10/16	18	50.00	29.1	50.10	50.40	-11.1	11,549	-0.10%
2018/10/15	0	0.00	7	50.14	50.00	-7	11,464	-0.06%
2018/10/12	11	50.15	43	50.60	50.60	-32	11,252	-0.28%
2018/10/11	10	50.42	0	0.00	50.10	10	11,086	0.09%
2018/10/09	0	0.00	3	52.70	52.40	-3	10,544	-0.03%
2018/10/05	1	51.50	0	0.00	51.20	1	10,408	0.01%
2018/10/04	2	51.60	0	0.00	51.70	2	10,304	0.02%
2018/10/02	1	52.50	0	0.00	52.30	1	10,269	0.01%
2018/09/28	0	0.00	0.5	52.50	52.50	-0.5	10,506	0.00%
2018/09/27	0	0.00	1	52.60	52.80	-1	10,592	-0.01%
2018/09/25	0	0.00	1	52.90	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	24	52.86	52.90	-24	10,960	-0.22%
2018/09/20	1	51.70	13	51.96	52.20	-12	10,889	-0.11%
2018/09/14	0	0.00	7	51.16	51.20	-7	11,480	-0.06%
2018/09/13	5	50.80	0	0.00	50.50	5	11,666	0.04%
2018/09/12	2	50.50	0	0.00	50.50	2	11,881	0.02%
2018/09/11	14	50.40	0	0.00	50.50	14	12,101	0.12%
2018/09/10	8	50.76	1	51.00	50.90	7	12,298	0.06%
2018/09/07	3	51.23	1	51.20	51.20	2	12,596	0.02%
2018/09/06	11	51.43	0	0.00	51.50	11	12,810	0.09%
2018/09/05	13.3	51.88	0	0.00	51.80	13.3	12,909	0.10%
2018/09/04	2	52.30	18	52.30	52.20	-16	13,047	-0.12%
2018/08/28	9	52.80	0	0.00	52.70	9	13,479	0.07%
2018/08/27	12.2	52.85	10	52.80	52.80	2.2	13,544	0.02%
2018/08/24	0	0.00	2	52.60	52.80	-2	13,597	-0.01%
2018/08/23	0.2	52.30	0	0.00	52.50	0.2	13,990	0.00%
2018/08/22	0.2	51.90	0	0.00	52.10	0.2	14,303	0.00%
2018/08/20	2.4	51.54	0	0.00	51.30	2.4	14,242	0.02%
2018/08/16	12	51.22	0	0.00	51.50	12	14,206	0.08%
2018/08/15	5	52.08	0	0.00	51.90	5	14,205	0.04%
2018/08/14	0.3	52.00	0	0.00	52.20	0.3	14,272	0.00%
2018/08/13	0	0.00	38	52.18	52.00	-38	14,288	-0.27%
2018/08/10	0	0.00	1	52.70	53.00	-1	14,353	-0.01%
2018/08/09	2	52.60	0	0.00	52.70	2	14,473	0.01%
2018/08/08	0	0.00	3	53.03	53.00	-3	14,644	-0.02%
2018/08/07	0	0.00	50	52.70	52.50	-50	14,831	-0.34%
2018/08/02	5	52.18	30	52.00	52.00	-25	15,476	-0.16%
2018/08/01	3	52.50	0	0.00	52.50	3	15,569	0.02%
2018/07/31	8	52.60	10	52.70	52.70	-2	15,740	-0.01%
2018/07/30	2	52.30	0	0.00	52.20	2	15,752	0.01%
2018/07/26	11	51.72	0	0.00	52.10	11	15,861	0.07%
2018/07/23	1.3	52.36	0	0.00	52.30	1.3	15,984	0.01%
2018/07/20	1.2	52.47	0	0.00	52.30	1.2	16,199	0.01%
2018/07/19	0.2	52.30	0	0.00	52.40	0.2	16,458	0.00%
2018/07/13	0	0.00	0	52.20	52.20	0	16,748	0.00%
2018/07/11	31	51.00	0	0.00	51.20	31	16,811	0.18%
2018/07/06	0	0.00	30	50.80	51.00	-30	16,592	-0.18%
2018/07/05	12	51.08	0	0.00	51.40	12	16,507	0.07%
2018/07/04	2	51.75	0	0.00	51.90	2	16,616	0.01%
2018/07/03	31	52.58	0	0.00	52.10	31	16,535	0.19%
2018/07/02	1	53.20	0	0.00	53.20	1	16,295	0.01%
2018/06/29	79	53.00	1	53.90	53.80	78	16,159	0.48%
2018/06/28	1	52.80	5	52.90	53.00	-4	15,945	-0.03%
2018/06/27	5.6	52.71	1	53.00	52.80	4.6	15,878	0.03%
2018/06/26	22	53.15	6	53.50	53.00	16	15,760	0.10%
2018/06/25	8	55.68	3	55.93	55.60	5	15,534	0.03%
2018/06/21	0	0.00	19	56.11	55.90	-19	15,020	-0.13%
2018/06/20	0	0.00	11	55.41	55.50	-11	14,998	-0.07%
2018/06/19	10	54.30	0	0.00	55.00	10	14,863	0.07%
2018/06/15	0	0.00	79	54.60	55.30	-79	14,466	-0.55%
2018/06/14	1	54.50	0	0.00	54.50	1	14,169	0.01%
2018/06/13	0	0.00	0	55.20	55.50	0	13,920	0.00%
2018/06/12	1	55.20	10	55.50	55.10	-9	14,001	-0.06%
2018/06/08	1	55.00	0	0.00	55.00	1	13,857	0.01%
2018/06/07	3	55.03	4	54.95	55.00	-1	13,947	-0.01%
2018/06/06	0	0.00	2	54.70	54.90	-2	14,092	-0.01%
2018/06/05	1	54.10	10	54.30	54.30	-9	14,065	-0.06%
2018/06/04	10	53.80	10	54.00	54.00	0	14,053	0.00%
2018/05/30	18	53.24	0	0.00	52.90	18	13,666	0.13%
2018/05/28	1	54.00	0	0.00	54.10	1	13,620	0.01%
2018/05/25	4	54.20	0	0.00	53.90	4	13,719	0.03%
2018/05/18	0	0.00	3	54.50	54.40	-3	14,155	-0.02%
2018/05/15	10	54.60	0	0.00	54.00	10	14,402	0.07%
2018/05/14	0	0.00	10	54.90	55.00	-10	14,737	-0.07%
2018/05/11	1	54.50	6.9	54.07	54.60	-5.9	14,736	-0.04%
2018/05/09	0	0.00	12	53.78	53.60	-12	14,315	-0.08%
2018/05/08	0	0.00	10	53.40	53.50	-10	14,373	-0.07%
2018/05/07	0	0.00	0.4	52.80	53.00	-0.4	14,283	0.00%
2018/05/04	10	52.90	0	0.00	52.80	10	14,309	0.07%
2018/05/03	10	53.10	0	0.00	52.90	10	14,504	0.07%
2018/04/30	0	0.00	7	53.51	53.50	-7	14,691	-0.05%
2018/04/27	0	0.00	10	53.20	53.50	-10	14,774	-0.07%
2018/04/26	300	52.00	10	52.60	52.80	290	14,749	1.97%	大買/鉅額交易
2018/04/25	1,220	51.85	0	0.00	52.20	1,220	14,567	8.37%	大買/鉅額交易
2018/04/20	1	52.80	0	0.00	52.50	1	14,625	0.01%
2018/04/19	0	0.00	10	52.70	52.90	-10	14,867	-0.07%
2018/04/18	0	0.00	2	51.95	52.00	-2	14,751	-0.01%
2018/04/17	22	52.19	0	0.00	51.60	22	14,773	0.15%
2018/04/13	0	0.00	0.5	52.80	52.80	-0.5	15,106	0.00%
2018/04/11	1	53.30	0	0.00	53.30	1	15,513	0.01%
2018/04/10	7	53.07	13	53.20	53.00	-6	15,594	-0.04%
2018/04/03	0	0.00	4	52.10	52.00	-4	15,783	-0.03%
2018/04/02	4	52.40	0	0.00	52.50	4	15,886	0.03%
2018/03/29	3	51.87	0	0.00	51.80	3	16,036	0.02%
2018/03/28	1	52.50	0	0.00	52.50	1	15,956	0.01%
2018/03/27	1	53.30	0	0.00	53.30	1	16,044	0.01%
2018/03/26	11	52.29	0	0.00	52.80	11	16,064	0.07%
2018/03/23	4	52.33	21	52.23	52.20	-17	16,204	-0.10%
2018/03/22	2	53.45	0	0.00	53.40	2	16,228	0.01%
2018/03/15	4	53.45	2	53.70	53.40	2	16,519	0.01%
2018/03/13	2	54.25	0	0.00	53.90	2	16,660	0.01%
2018/03/12	26	54.15	8	54.16	54.50	18	16,673	0.11%
2018/03/09	2	52.10	0	0.00	52.00	2	16,714	0.01%
2018/03/08	100	52.70	0	0.00	52.40	100	17,459	0.57%
2018/03/07	0	0.00	1	52.80	52.50	-1	17,930	-0.01%
2018/03/06	0.7	52.80	0.1	52.80	52.80	0.6	18,836	0.00%
2018/02/26	1	54.80	10	54.50	54.30	-9	19,415	-0.05%
2018/02/23	3	54.63	0	0.00	54.70	3	19,762	0.02%
2018/02/22	0	0.00	10	54.20	54.20	-10	20,668	-0.05%
2018/02/21	1	54.20	17	53.91	54.00	-16	21,958	-0.07%
2018/02/12	0	0.00	2	53.70	53.00	-2	22,058	-0.01%
2018/02/09	26	52.75	0	0.00	52.80	26	21,999	0.12%
2018/02/08	0	0.00	36	53.11	53.30	-36	21,798	-0.17%
2018/02/07	1	53.10	1	52.40	52.70	0	21,929	0.00%
2018/02/06	54	51.10	5	52.40	50.80	49	21,788	0.22%
2018/02/05	0	0.00	1	53.80	54.10	-1	21,376	0.00%
2018/02/02	1	54.60	0	0.00	54.70	1	21,222	0.00%
2018/02/01	1	54.90	0	0.00	54.80	1	21,287	0.00%
2018/01/31	1	54.00	0	0.00	54.60	1	21,223	0.00%
2018/01/25	0	0.00	25	55.60	55.60	-25	20,658	-0.12%
2018/01/24	2	55.40	17	55.48	55.70	-15	20,570	-0.07%
2018/01/23	0	0.00	1	56.00	56.00	-1	20,526	0.00%
2018/01/22	4.1	55.62	14.4	55.50	55.60	-10.3	20,628	-0.05%
2018/01/19	0	0.00	1	56.00	56.00	-1	20,908	0.00%
2018/01/18	4	56.20	4	56.20	55.90	0	20,836	0.00%
2018/01/16	2	56.70	3	56.60	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	0.3	56.20	56.50	-0.3	20,518	0.00%
2018/01/12	0	0.00	0.5	55.40	55.60	-0.5	20,278	0.00%
2018/01/11	0	0.00	7	55.61	55.40	-7	20,202	-0.03%
2018/01/10	3.3	55.74	35	56.22	55.60	-31.7	20,285	-0.16%
2018/01/09	0	55.50	3	55.30	55.80	-3	20,010	-0.01%
2018/01/08	1	55.60	0	0.00	55.70	1	20,036	0.00%
2018/01/05	0	0.00	1	55.80	55.70	-1	19,793	-0.01%
2018/01/04	0.4	55.10	7	55.26	55.40	-6.7	19,585	-0.03%
2018/01/03	2.6	55.09	4	54.95	55.20	-1.4	19,635	-0.01%
2018/01/02	0	0.00	2	54.30	54.20	-2	19,235	-0.01%