國泰金 (2882)-安泰券商分點個股進出

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
56.0
漲跌
▲0.6
漲幅
+1.08%
成交量
18,478張
產業
上市金融類股
2548人加入追蹤

立即追蹤
本地時間:13:35(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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/22	0.5	55.50	22	55.70	56.00	-21.5	29,852	-0.07%
2024/05/21	12.3	55.18	4.2	55.11	55.40	8.1	29,708	0.03%
2024/05/20	19	56.02	5	56.18	56.00	14	29,367	0.05%
2024/05/17	5	56.40	47.1	56.39	56.40	-42.1	29,208	-0.14%
2024/05/16	21	56.70	11.5	56.95	56.40	9.5	29,050	0.03%
2024/05/15	6.5	56.25	71.4	56.62	56.60	-64.9	28,227	-0.23%
2024/05/14	5	54.72	1	54.70	54.30	4	27,245	0.01%
2024/05/13	6	55.02	10	55.60	55.10	-4	26,962	-0.01%
2024/05/10	21	54.18	98.3	54.57	55.50	-77.2	26,191	-0.29%
2024/05/09	2	51.90	16.2	51.87	51.70	-14.2	24,534	-0.06%
2024/05/07	9	50.84	1	50.80	50.90	8	24,147	0.03%
2024/05/06	0.1	51.00	9.4	50.99	50.90	-9.3	24,031	-0.04%
2024/05/03	1	50.20	4.1	50.45	50.20	-3.1	23,755	-0.01%
2024/05/02	15	50.31	5.6	50.24	50.30	9.4	23,703	0.04%
2024/04/30	7	50.76	53	50.89	50.50	-46	23,517	-0.20%
2024/04/29	7	50.41	118	50.40	50.80	-111	23,098	-0.48%	大賣/鉅額交易
2024/04/26	0	0.00	3	49.15	48.90	-3	22,340	-0.01%
2024/04/25	10	48.53	15	48.52	48.55	-5	22,428	-0.02%
2024/04/24	0	0.00	65.2	49.22	49.25	-65.2	22,385	-0.29%
2024/04/23	0	0.00	5.3	48.80	48.75	-5.3	22,603	-0.02%
2024/04/22	0	0.00	8	48.46	48.40	-8	22,828	-0.04%
2024/04/19	7	47.66	0.9	47.45	47.45	6.1	22,753	0.03%
2024/04/18	20	48.17	0	0.00	48.45	20	22,431	0.09%
2024/04/17	30	47.89	2	48.05	47.90	28	22,340	0.13%
2024/04/16	32.7	48.13	13	48.33	47.85	19.7	22,176	0.09%
2024/04/15	16	48.69	2	49.05	48.95	14	21,808	0.06%
2024/04/12	8.3	49.15	0	0.00	49.05	8.3	21,657	0.04%
2024/04/11	13	49.68	27	49.84	49.70	-14	21,353	-0.07%
2024/04/10	1	49.00	0	0.00	48.75	1	20,845	0.00%
2024/04/09	1	49.45	57.6	49.29	49.45	-56.6	20,642	-0.27%
2024/04/03	11.2	48.18	0	0.00	48.05	11.2	20,142	0.06%
2024/04/02	0	0.00	106	48.99	48.95	-106	20,059	-0.53%	大賣/鉅額交易
2024/04/01	2	49.05	11.2	49.00	48.95	-9.2	20,092	-0.05%
2024/03/29	0	0.00	3	48.50	48.65	-3	19,929	-0.02%
2024/03/28	0	0.00	3	48.08	48.25	-3	19,806	-0.02%
2024/03/27	0	0.00	2.1	48.20	48.20	-2.1	19,792	-0.01%
2024/03/26	3	48.15	5	48.15	48.35	-2	19,800	-0.01%
2024/03/25	10	47.99	0.1	48.00	48.10	9.9	19,822	0.05%
2024/03/22	14	48.47	15.6	49.18	48.55	-1.6	19,755	-0.01%
2024/03/21	0	0.00	28	48.37	48.55	-28	19,329	-0.14%
2024/03/20	8	47.65	1	47.60	47.50	7	19,083	0.04%
2024/03/19	9.5	47.47	7	47.84	47.75	2.5	19,384	0.01%
2024/03/18	0	0.00	24	47.56	47.55	-24	19,301	-0.12%
2024/03/15	48.3	47.85	16	48.04	47.65	32.3	19,158	0.17%
2024/03/14	36	48.14	59.1	47.95	48.30	-23.1	18,269	-0.13%
2024/03/13	2	46.73	52	46.66	46.80	-50	17,370	-0.29%
2024/03/12	2	46.43	21	46.23	46.50	-19	17,141	-0.11%
2024/03/11	4	46.05	15.5	46.16	46.05	-11.5	16,726	-0.07%
2024/03/08	6	45.13	14	45.10	45.30	-8	16,215	-0.05%
2024/03/07	7.1	44.91	0	0.00	44.85	7.1	15,741	0.05%
2024/03/06	0	0.00	7	44.71	44.55	-7	15,652	-0.04%
2024/03/05	1	44.65	3	44.80	44.65	-2	15,917	-0.01%
2024/03/04	32	44.73	1.2	44.66	44.65	30.8	15,905	0.19%
2024/03/01	0	0.00	15	44.70	44.65	-15	15,930	-0.09%
2024/02/29	5	44.40	12	44.63	45.05	-7	15,994	-0.04%
2024/02/27	10	44.44	0	0.00	44.30	10	15,657	0.06%
2024/02/26	0	0.00	9	44.35	44.30	-9	15,576	-0.06%
2024/02/23	13	44.69	5	44.80	44.45	8	15,466	0.05%
2024/02/22	10	44.75	2	44.70	44.90	8	15,679	0.05%
2024/02/21	6	44.86	0	0.00	44.75	6	15,691	0.04%
2024/02/20	25	44.88	0	0.00	45.10	25	15,713	0.16%
2024/02/19	13	44.88	3	45.00	45.00	10	15,792	0.06%
2024/02/16	5	44.30	2	44.55	44.55	3	15,816	0.02%
2024/02/15	7	44.10	0	0.00	44.05	7	15,933	0.04%
2024/02/05	3	43.97	0	0.00	43.90	3	15,847	0.02%
2024/02/02	10	44.35	0	0.00	44.10	10	15,646	0.06%
2024/02/01	0.1	44.35	5	44.38	44.45	-4.9	15,568	-0.03%
2024/01/30	3	44.12	0	0.00	43.90	3	15,388	0.02%
2024/01/29	20	44.40	7	44.40	44.40	13	15,324	0.08%
2024/01/26	10	44.40	6	44.45	44.50	4	15,340	0.03%
2024/01/25	6	44.27	1.1	44.30	44.35	4.9	15,366	0.03%
2024/01/24	2	44.20	0	0.00	44.20	2	15,325	0.01%
2024/01/23	0	0.00	3	44.15	44.20	-3	15,272	-0.02%
2024/01/22	0	0.00	1	43.85	43.85	-1	15,315	-0.01%
2024/01/19	14.2	43.30	40	43.45	43.80	-25.8	15,261	-0.17%
2024/01/18	3	43.30	1	43.30	43.30	2	15,132	0.01%
2024/01/17	26	43.45	0	0.00	43.30	26	14,958	0.17%
2024/01/16	19	43.90	1	43.95	44.00	18	14,499	0.12%
2024/01/15	3	44.47	3	44.60	44.45	0	14,262	0.00%
2024/01/12	12	44.61	0	0.00	44.50	12	14,417	0.08%
2024/01/11	6	44.63	0	0.00	44.60	6	14,442	0.04%
2024/01/09	28	45.07	1	45.05	44.75	27	14,551	0.19%
2024/01/08	2	45.18	2	45.35	45.10	0	14,471	0.00%
2024/01/05	0	0.00	1	44.85	44.85	-1	14,492	-0.01%
2024/01/04	8	44.84	0	0.00	44.70	8	14,633	0.05%
2024/01/03	14	44.89	0	0.00	44.95	14	14,958	0.09%
2024/01/02	10	45.40	2	45.33	45.50	8	14,818	0.05%
2023/12/28	2	45.45	11	45.77	45.80	-9	15,058	-0.06%
2023/12/27	5	45.45	1	45.50	45.45	4	15,076	0.03%
2023/12/26	0	0.00	5	45.25	45.20	-5	15,031	-0.03%
2023/12/25	0	0.00	0.9	44.90	44.85	-0.9	15,071	-0.01%
2023/12/22	10.2	44.70	0	0.00	44.65	10.2	15,129	0.07%
2023/12/21	2	44.68	0	0.00	44.70	2	15,143	0.01%
2023/12/20	14	44.86	1	44.90	44.85	13	15,167	0.09%
2023/12/19	15	44.98	0	0.00	44.90	15	15,132	0.10%
2023/12/18	1	45.45	8	45.50	45.50	-7	15,242	-0.05%
2023/12/15	1.7	45.77	12	45.84	45.85	-10.3	15,385	-0.07%
2023/12/14	0	0.00	18	45.74	45.90	-18	15,090	-0.12%
2023/12/13	13	44.71	0	0.00	44.70	13	14,626	0.09%
2023/12/12	10	44.72	25	44.70	44.75	-15	14,668	-0.10%
2023/12/11	16	44.88	10	44.85	44.85	6	14,610	0.04%
2023/12/08	4	44.89	10	44.90	44.85	-6	14,513	-0.04%
2023/12/07	12.8	44.99	0	0.00	45.00	12.8	14,380	0.09%
2023/12/06	3.1	45.45	3	45.75	45.45	0.1	14,160	0.00%
2023/12/05	47	45.69	20	45.45	45.55	27	14,051	0.19%
2023/12/04	1	46.20	0	46.05	46.25	1	13,799	0.01%
2023/12/01	9	46.01	0	0.00	46.05	9	13,838	0.07%
2023/11/30	7	45.96	0	0.00	46.50	7	13,738	0.05%
2023/11/29	6	45.90	1.1	45.88	45.75	4.9	13,300	0.04%
2023/11/28	4	45.79	4	45.78	46.00	0	13,420	0.00%
2023/11/27	6	45.97	1.7	45.79	45.75	4.3	13,497	0.03%
2023/11/24	1	46.15	0	0.00	46.30	1	13,412	0.01%
2023/11/21	11	46.25	13.1	46.26	46.15	-2.1	13,506	-0.02%
2023/11/20	10	45.70	0	0.00	45.70	10	13,372	0.07%
2023/11/17	20	45.78	1	45.90	45.80	19	13,436	0.14%
2023/11/16	2	45.50	1	45.70	45.65	1	13,339	0.01%
2023/11/15	1	45.50	7.1	45.93	45.75	-6.1	13,178	-0.05%
2023/11/10	1	44.90	0	0.00	44.95	1	12,999	0.01%
2023/11/08	0	0.00	5.3	45.05	45.05	-5.3	13,393	-0.04%
2023/11/07	1	45.05	0	0.00	45.20	1	13,574	0.01%
2023/11/06	0	0.00	2.1	45.35	45.35	-2.1	13,650	-0.02%
2023/11/03	0	0.00	5	45.23	45.35	-5	13,730	-0.04%
2023/11/02	0	0.00	2	44.73	44.85	-2	13,962	-0.01%
2023/11/01	1	44.25	1	44.20	44.30	0	13,947	0.00%
2023/10/31	0	0.00	1	44.05	43.90	-1	14,171	-0.01%
2023/10/30	2.1	43.90	0	0.00	43.95	2.1	14,634	0.01%
2023/10/25	3	44.20	0	0.00	44.15	3	15,491	0.02%
2023/10/24	3	44.15	6	44.10	44.15	-3	15,975	-0.02%
2023/10/23	7	44.21	0	0.00	44.10	7	16,353	0.04%
2023/10/20	6	44.03	2	44.35	44.70	4	16,283	0.02%
2023/10/19	2	45.10	0.2	45.15	45.10	1.8	16,017	0.01%
2023/10/18	0.2	45.30	2	45.60	45.60	-1.8	15,992	-0.01%
2023/10/17	0	0.00	1	45.25	45.25	-1	15,862	-0.01%
2023/10/16	0	0.00	10	45.20	45.50	-10	16,036	-0.06%
2023/10/13	0.1	45.40	0	0.00	45.30	0.1	16,348	0.00%
2023/10/12	0	0.00	11	46.00	46.15	-11	16,565	-0.07%
2023/10/11	0	0.00	53	45.24	45.95	-53	16,466	-0.32%
2023/10/06	0	0.00	1	44.45	44.55	-1	16,194	-0.01%
2023/10/05	2	43.65	1	43.80	44.05	1	16,381	0.01%
2023/10/04	2	43.58	2	43.55	43.55	0	16,486	0.00%
2023/10/03	21	44.06	0	0.00	44.00	21	16,314	0.13%
2023/10/02	25	44.55	0	0.00	44.50	25	16,316	0.15%
2023/09/27	20	44.50	0	0.00	44.60	20	16,568	0.12%
2023/09/25	11	44.75	1	44.85	44.85	10	16,456	0.06%
2023/09/22	1	44.75	0	0.00	44.70	1	16,512	0.01%
2023/09/21	29	44.91	0	0.00	44.90	29	16,526	0.18%
2023/09/20	1	45.90	0	0.00	45.70	1	16,348	0.01%
2023/09/18	5	46.55	0	0.00	46.40	5	16,393	0.03%
2023/09/15	4	46.83	0	0.00	46.65	4	16,421	0.02%
2023/09/14	2	46.70	2	46.80	46.90	0	16,289	0.00%
2023/09/12	1	46.20	1	46.55	46.65	0	16,622	0.00%
2023/09/11	0	0.00	4	46.30	46.55	-4	16,620	-0.02%
2023/09/08	0	0.00	2	46.30	46.30	-2	16,744	-0.01%
2023/09/07	0	0.00	3	45.75	45.70	-3	17,001	-0.02%
2023/09/06	16.4	45.90	1	45.80	45.80	15.4	17,246	0.09%
2023/09/05	1	46.65	2	46.40	46.45	-1	17,354	-0.01%
2023/09/04	1	46.60	0	0.00	46.65	1	17,791	0.01%
2023/09/01	0	46.50	7	46.46	46.60	-7	18,058	-0.04%
2023/08/31	1	45.65	1	45.70	45.60	0	17,967	0.00%
2023/08/29	1	45.80	2	46.05	46.05	-1	18,240	-0.01%
2023/08/28	0	0.00	3	45.30	45.40	-3	18,361	-0.02%
2023/08/25	15	44.48	0	0.00	44.50	15	19,481	0.08%
2023/08/24	4	44.45	0	0.00	44.65	4	19,716	0.02%
2023/08/23	10	44.72	0	0.00	44.70	10	20,015	0.05%
2023/08/17	1	45.45	1	45.25	45.30	0	20,594	0.00%
2023/08/16	0.1	45.20	1	44.90	45.10	-0.9	20,645	0.00%
2023/08/15	0	0.00	3	45.38	45.40	-3	21,046	-0.01%
2023/08/14	11	45.44	6.1	45.23	45.40	4.9	21,344	0.02%
2023/08/11	0	0.00	6	46.94	46.45	-6	21,395	-0.03%
2023/08/10	0	0.00	2	46.53	46.60	-2	21,437	-0.01%
2023/08/09	14	46.50	0	0.00	46.45	14	21,514	0.07%
2023/08/08	0	0.00	18	47.01	47.05	-18	21,727	-0.08%
2023/08/07	0	0.00	2	46.58	46.45	-2	21,777	-0.01%
2023/08/04	6.5	46.32	0	0.00	46.30	6.5	21,795	0.03%
2023/08/02	11	46.14	2	46.30	46.20	9	21,721	0.04%
2023/08/01	1	46.95	23	46.84	47.25	-22	21,359	-0.10%
2023/07/31	1	46.15	9	46.09	45.75	-8	20,808	-0.04%
2023/07/28	10	45.70	1.2	45.75	45.75	8.8	20,486	0.04%
2023/07/27	106	46.00	28	45.92	46.00	78	20,452	0.38%	大買/
2023/07/26	1	45.20	18	45.35	45.35	-17	20,136	-0.08%
2023/07/24	1	44.10	7	44.19	44.20	-6	19,925	-0.03%
2023/07/20	6	44.69	3	44.70	44.75	3	20,025	0.01%
2023/07/19	5	44.85	20.8	44.89	44.50	-15.8	19,914	-0.08%
2023/07/18	3	45.08	109.4	45.23	45.05	-106.4	19,807	-0.54%	大賣/鉅額交易
2023/07/17	50	44.95	18	44.63	45.00	32	19,538	0.16%
2023/07/14	0	0.00	2	43.93	44.10	-2	19,244	-0.01%
2023/07/13	0	0.00	3	43.88	43.60	-3	19,219	-0.02%
2023/07/12	1	43.95	1	43.70	44.00	0	19,104	0.00%
2023/07/11	2	43.20	13	43.65	43.60	-11	19,068	-0.06%
2023/07/10	0	0.00	2	42.85	42.65	-2	19,014	-0.01%
2023/07/07	15	42.13	0.1	42.45	42.25	14.9	18,995	0.08%
2023/07/06	15	42.72	0	0.00	42.50	15	18,948	0.08%
2023/07/04	0	0.00	0.4	43.20	43.05	-0.4	18,804	0.00%
2023/07/03	50	43.25	1	43.30	43.30	49	18,884	0.26%
2023/06/30	6	43.16	1	43.25	43.15	5	19,065	0.03%
2023/06/29	8.2	43.73	1	43.60	43.40	7.2	19,023	0.04%
2023/06/28	1	43.50	1	43.50	43.65	0	18,959	0.00%
2023/06/27	2	44.10	20.9	44.14	44.15	-18.9	18,865	-0.10%
2023/06/26	30.6	44.10	0	0.00	44.05	30.6	18,810	0.16%
2023/06/21	5	44.35	16.8	44.40	44.40	-11.8	18,796	-0.06%
2023/06/20	0	0.00	1	43.95	44.35	-1	18,939	-0.01%
2023/06/19	2	43.65	4	43.80	43.90	-2	19,245	-0.01%
2023/06/16	4	44.05	2	44.25	43.90	2	19,296	0.01%
2023/06/15	0.3	44.35	25	44.55	44.35	-24.7	19,510	-0.13%
2023/06/14	14	44.45	7.1	44.60	44.60	6.9	19,815	0.03%
2023/06/13	14	44.09	1	44.10	44.10	13	20,165	0.06%
2023/06/12	29.1	44.30	38	44.32	44.05	-8.9	20,040	-0.04%
2023/06/09	34	44.47	0	0.00	44.60	34	20,220	0.17%
2023/06/08	57.1	44.56	30	44.40	44.60	27.1	20,265	0.13%
2023/06/07	5	45.40	0	0.00	45.40	5	20,307	0.02%
2023/06/06	0	0.00	2	45.35	45.25	-2	20,210	-0.01%
2023/06/05	30	45.42	25	45.35	45.25	5	20,213	0.02%
2023/06/02	0	0.00	1	44.20	44.45	-1	19,891	-0.01%
2023/06/01	6	43.98	0	0.00	44.00	6	19,911	0.03%
2023/05/31	6	44.43	0	0.00	44.30	6	19,733	0.03%
2023/05/30	2	44.78	3	44.60	44.50	-1	18,585	-0.01%
2023/05/29	1	45.00	33	45.26	44.75	-32	18,760	-0.17%
2023/05/26	1.2	43.91	0	0.00	43.90	1.2	18,509	0.01%
2023/05/25	4.7	44.19	8	44.33	44.05	-3.3	18,466	-0.02%
2023/05/24	4	44.45	2	44.75	44.80	2	18,428	0.01%
2023/05/23	8	44.91	0	0.00	44.80	8	18,451	0.04%
2023/05/22	7	45.17	1.2	45.32	45.15	5.8	18,615	0.03%
2023/05/19	2	45.15	23.2	44.87	45.15	-21.2	18,867	-0.11%
2023/05/18	1	44.40	17.5	44.30	44.40	-16.5	18,393	-0.09%
2023/05/17	9	43.50	4.7	43.94	43.95	4.3	18,294	0.02%
2023/05/16	0	0.00	7	43.51	43.60	-7	18,227	-0.04%
2023/05/15	0	0.00	7	42.67	43.35	-7	18,107	-0.04%
2023/05/12	6	42.77	4	43.14	42.65	2	18,034	0.01%
2023/05/11	0.3	43.50	19	43.59	43.70	-18.7	17,729	-0.11%
2023/05/09	2.2	43.36	17.1	43.34	43.50	-14.9	17,476	-0.09%
2023/05/08	0	0.00	27.6	43.00	43.05	-27.6	17,565	-0.16%
2023/05/04	3.8	42.26	0	0.00	42.50	3.8	18,392	0.02%
2023/05/02	1	42.00	4	42.20	42.50	-3	19,081	-0.02%
2023/04/28	1	42.35	2	42.45	42.45	-1	19,559	-0.01%
2023/04/27	1	42.30	0	0.00	42.25	1	19,728	0.01%
2023/04/26	5	42.19	17	42.33	42.35	-12	19,928	-0.06%
2023/04/25	8	42.64	1	42.55	42.60	7	20,081	0.03%
2023/04/24	1	42.45	0	0.00	42.65	1	20,163	0.00%
2023/04/21	2	42.60	0	0.00	42.70	2	20,326	0.01%
2023/04/19	1	42.70	0	0.00	42.75	1	21,138	0.00%
2023/04/18	1	42.80	0	0.00	43.10	1	21,287	0.00%
2023/04/14	1	42.95	3	43.07	43.15	-2	21,676	-0.01%
2023/04/13	1	42.70	2	42.63	42.60	-1	21,991	0.00%
2023/04/12	0	0.00	2	42.88	42.95	-2	23,366	-0.01%
2023/04/11	4	42.53	7.1	42.61	42.65	-3.1	23,436	-0.01%
2023/04/10	1	42.55	2	42.50	42.55	-1	23,472	0.00%
2023/04/07	0.5	42.20	1	42.20	42.25	-0.5	23,431	0.00%
2023/03/31	0	0.00	1	41.90	41.80	-1	23,594	0.00%
2023/03/30	4	41.61	0	0.00	41.60	4	23,594	0.02%
2023/03/29	0	0.00	3	41.72	41.85	-3	23,677	-0.01%
2023/03/28	3	41.70	6	41.59	41.55	-3	23,992	-0.01%
2023/03/27	1	41.05	5.2	41.37	41.35	-4.2	24,166	-0.02%
2023/03/24	1	41.30	1	41.30	41.30	0	24,527	0.00%
2023/03/23	0	0.00	14	41.28	41.55	-14	24,585	-0.06%
2023/03/22	10	41.26	7	41.24	41.35	3	24,551	0.01%
2023/03/21	55.2	40.82	1	40.60	40.75	54.2	24,426	0.22%
2023/03/20	14.1	40.23	2	40.20	40.20	12.1	24,598	0.05%
2023/03/17	2	41.03	2	41.03	41.00	0	24,387	0.00%
2023/03/16	24.1	40.66	2	40.55	40.50	22.1	24,373	0.09%
2023/03/15	10.1	41.81	0	0.00	41.50	10.1	24,276	0.04%
2023/03/14	7.5	41.65	2	41.85	41.55	5.5	24,661	0.02%
2023/03/13	8	42.21	12	42.16	42.30	-4	24,935	-0.02%
2023/03/10	12.4	42.81	0	0.00	42.70	12.4	25,078	0.05%
2023/03/09	3.3	43.60	0	0.00	43.65	3.3	25,129	0.01%
2023/03/07	4	43.66	5	43.75	43.75	-1	26,525	0.00%
2023/03/06	1	43.75	12.1	43.55	43.60	-11.1	26,702	-0.04%
2023/03/03	2	42.95	0	0.00	42.90	2	26,792	0.01%
2023/03/02	1	42.90	0	0.00	43.00	1	26,977	0.00%
2023/03/01	13	42.83	3	42.93	42.75	10	27,137	0.04%
2023/02/24	2	43.30	1	43.25	43.45	1	26,962	0.00%
2023/02/23	8	43.31	2	43.25	43.30	6	26,909	0.02%
2023/02/22	2	43.35	4	43.40	43.35	-2	26,842	-0.01%
2023/02/21	10	43.82	0	0.00	43.85	10	26,799	0.04%
2023/02/20	13.2	44.35	7	44.33	44.45	6.2	26,879	0.02%
2023/02/17	5	43.90	14	43.91	44.00	-9	26,840	-0.03%
2023/02/16	5	43.00	0	0.00	43.05	5	26,950	0.02%
2023/02/15	8	43.34	4.3	43.59	42.95	3.7	27,722	0.01%
2023/02/14	1	43.50	7	43.60	43.60	-6	27,665	-0.02%
2023/02/13	3	42.65	1	42.90	42.90	2	27,674	0.01%
2023/02/10	15	42.58	0.6	42.75	42.65	14.5	27,777	0.05%
2023/02/08	12	42.84	0.5	42.95	42.85	11.5	27,871	0.04%
2023/02/07	6	42.92	4.8	42.88	42.80	1.2	27,990	0.00%
2023/02/06	2.1	42.71	6	42.60	42.65	-3.9	28,020	-0.01%
2023/02/03	5.5	43.35	6	43.56	43.30	-0.5	27,859	0.00%
2023/02/02	6	43.96	21	44.01	44.05	-15	27,739	-0.05%
2023/02/01	2	42.80	7	42.86	43.00	-5	27,346	-0.02%
2023/01/31	2	42.60	3	42.63	42.55	-1	27,273	0.00%
2023/01/30	0	0.00	7	42.89	42.70	-7	27,171	-0.03%
2023/01/17	0	0.00	3.1	41.97	42.00	-3.1	26,752	-0.01%
2023/01/16	8	41.74	3.1	41.90	41.75	4.9	26,590	0.02%
2023/01/13	1	42.25	10	41.94	41.80	-9	27,003	-0.03%
2023/01/12	6.3	41.77	13.2	41.68	41.70	-6.9	27,100	-0.03%
2023/01/11	1	41.45	2	41.65	41.40	-1	27,226	0.00%
2023/01/10	1	41.70	11	41.70	41.70	-10	27,398	-0.04%
2023/01/09	3.8	41.70	74	41.77	42.00	-70.2	27,590	-0.25%
2023/01/06	3	40.55	29	40.55	40.75	-26	27,378	-0.09%
2023/01/05	0	0.00	13.1	40.19	40.25	-13.1	28,347	-0.05%
2023/01/04	10	39.95	3.8	40.05	39.95	6.2	28,290	0.02%
2023/01/03	27	39.93	0.5	40.00	39.95	26.5	28,532	0.09%
2022/12/30	138.4	39.87	135.2	39.91	40.00	3.2	28,201	0.01%	大買/大賣/
2022/12/29	13	40.29	2.6	40.30	40.10	10.4	26,812	0.04%
2022/12/28	5	40.82	18.4	40.84	40.65	-13.4	27,146	-0.05%
2022/12/27	0	0.00	51	41.14	41.15	-51	27,356	-0.19%
2022/12/26	3	41.12	6	41.03	41.00	-3	27,657	-0.01%
2022/12/23	51	41.40	61	41.18	41.15	-10	28,154	-0.04%
2022/12/22	2	40.23	8	40.09	40.40	-6	28,137	-0.02%
2022/12/21	5	39.94	11	39.98	40.00	-6	28,540	-0.02%
2022/12/20	18.3	40.03	2	40.20	40.15	16.3	28,645	0.06%
2022/12/19	46	40.16	10.6	40.16	40.15	35.4	28,562	0.12%
2022/12/16	19.2	40.27	4	40.25	40.20	15.2	28,483	0.05%
2022/12/15	18	40.54	17	40.53	40.60	1	28,536	0.00%
2022/12/14	3	40.92	0	0.00	40.90	3	28,476	0.01%
2022/12/13	2	41.05	1	40.95	40.95	1	28,389	0.00%
2022/12/12	19	40.30	9	41.02	41.00	10	28,282	0.04%
2022/12/09	16	40.88	0	0.00	41.10	16	28,268	0.06%
2022/12/08	31	40.85	3	41.20	40.75	28	28,141	0.10%
2022/12/07	7	41.58	6	41.86	41.40	1	28,225	0.00%
2022/12/06	45	41.74	8	41.86	41.40	37	28,216	0.13%
2022/12/05	38.2	42.90	54	42.82	42.85	-15.8	27,965	-0.06%
2022/12/02	6	43.86	1.2	44.10	44.00	4.8	27,585	0.02%
2022/12/01	5	44.14	12	44.16	44.15	-7	27,673	-0.03%
2022/11/30	11.4	43.80	7	43.65	43.55	4.4	27,240	0.02%
2022/11/29	2	43.03	41	43.30	43.45	-39	26,436	-0.15%
2022/11/28	11	42.06	6	41.98	42.00	5	26,038	0.02%
2022/11/25	38	42.55	25	42.87	42.55	13	26,098	0.05%
2022/11/23	7.4	42.74	4	42.56	42.75	3.4	26,779	0.01%
2022/11/22	6.3	41.37	19	41.98	42.20	-12.7	26,833	-0.05%
2022/11/18	0	0.00	1	41.80	41.90	-1	26,485	0.00%
2022/11/17	10	41.23	10	41.65	41.55	0	26,412	0.00%
2022/11/16	13	41.87	23	42.23	41.70	-10	26,379	-0.04%
2022/11/15	0	0.00	17	42.20	42.40	-17	26,222	-0.06%
2022/11/14	27	41.83	16	41.93	41.75	11	25,892	0.04%
2022/11/11	34	41.12	110	41.53	41.90	-76	25,414	-0.30%	大賣/
2022/11/10	30	39.58	3	39.60	39.65	27	24,727	0.11%
2022/11/09	16	40.09	43	40.01	40.15	-27	24,595	-0.11%
2022/11/08	20	39.80	23	39.69	39.70	-3	24,398	-0.01%
2022/11/07	1	39.45	20	39.48	39.55	-19	24,294	-0.08%
2022/11/04	2	38.50	0	0.00	38.95	2	24,403	0.01%
2022/11/03	0	0.00	3	38.60	38.85	-3	24,406	-0.01%
2022/11/02	1	38.40	15	38.35	38.50	-14	24,309	-0.06%
2022/11/01	13	37.94	27	38.05	38.10	-14	24,291	-0.06%
2022/10/31	7.2	38.19	0	0.00	37.80	7.2	24,394	0.03%
2022/10/28	7	38.33	2	38.20	38.25	5	24,292	0.02%
2022/10/27	15	38.62	5	38.69	38.50	10	24,119	0.04%
2022/10/26	2	38.50	17.4	38.38	38.50	-15.4	24,305	-0.06%
2022/10/25	6	37.48	17	37.45	37.50	-11	24,108	-0.05%
2022/10/24	20.1	37.11	5	37.09	37.00	15.1	24,068	0.06%
2022/10/21	41	36.71	3	36.82	36.55	38	24,012	0.16%
2022/10/20	6.2	37.41	3	37.65	37.85	3.2	23,418	0.01%
2022/10/19	1	38.00	3	38.42	38.30	-2	23,093	-0.01%
2022/10/18	12	37.98	0	0.00	38.15	12	22,896	0.05%
2022/10/17	17	37.35	0	0.00	37.65	17	22,912	0.07%
2022/10/14	20	37.96	6	38.11	37.65	14	22,757	0.06%
2022/10/13	63.1	38.08	3	37.53	37.45	60.1	22,489	0.27%
2022/10/12	10	39.20	0	0.00	39.55	10	21,438	0.05%
2022/10/11	32	39.61	2	39.60	39.60	30	21,428	0.14%
2022/10/07	1	40.70	1	40.55	40.50	0	21,263	0.00%
2022/10/06	2	40.73	6	40.68	40.80	-4	21,251	-0.02%
2022/10/05	1	40.65	17	40.86	40.75	-16	21,353	-0.07%
2022/10/04	8.5	39.02	1	39.60	39.55	7.5	21,088	0.04%
2022/10/03	12.9	39.09	0	0.00	39.00	12.9	20,804	0.06%
2022/09/30	22.2	39.38	2	39.78	39.95	20.2	20,796	0.10%
2022/09/29	2	39.95	0	0.00	40.15	2	20,805	0.01%
2022/09/28	33	40.09	2	39.90	39.80	31	20,810	0.15%
2022/09/27	13	41.14	7.5	41.12	40.95	5.5	20,639	0.03%
2022/09/26	9	41.41	2	41.40	41.50	7	21,366	0.03%
2022/09/23	2.7	42.12	1	42.10	42.10	1.7	21,834	0.01%
2022/09/22	37	41.63	0	0.00	41.65	37	22,219	0.17%
2022/09/21	5	42.72	4	42.83	42.55	1	22,120	0.00%
2022/09/20	0	0.00	2	43.05	43.05	-2	22,130	-0.01%
2022/09/16	4	42.73	1	43.05	42.80	3	22,159	0.01%
2022/09/15	3	43.20	3	43.23	43.10	0	22,064	0.00%
2022/09/14	17.1	42.71	0	0.00	42.85	17.1	22,111	0.08%
2022/09/13	6	43.90	12	44.00	43.65	-6	22,175	-0.03%
2022/09/12	7	43.76	5	43.97	44.05	2	22,134	0.01%
2022/09/08	13	43.23	6	43.16	43.15	7	22,224	0.03%
2022/09/07	16.1	43.34	17	43.25	43.15	-1	22,064	0.00%
2022/09/06	1	44.30	6	44.17	44.25	-5	21,669	-0.02%
2022/09/05	0.6	44.10	50	44.02	44.05	-49.4	21,726	-0.23%
2022/09/02	10	44.14	1	44.20	44.05	9	21,799	0.04%
2022/09/01	17	44.50	1	44.55	44.55	16	21,565	0.07%
2022/08/31	10	44.36	20	44.28	44.55	-10	21,355	-0.05%
2022/08/30	39.1	44.65	6	44.63	44.45	33.1	21,176	0.16%
2022/08/29	3	45.43	10	45.60	45.60	-7	20,453	-0.03%
2022/08/26	2	46.70	0	0.00	46.75	2	20,276	0.01%
2022/08/25	3	46.53	14	46.47	46.55	-11	20,411	-0.05%
2022/08/24	1	46.55	0	0.00	46.35	1	20,674	0.00%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	2	47.00	0	0.00	46.85	2	21,431	0.01%
2022/08/19	5	47.10	1	47.10	47.50	4	21,698	0.02%
2022/08/18	2	47.20	0	0.00	47.25	2	22,138	0.01%
2022/08/17	6.9	47.22	2	47.15	47.45	4.9	22,675	0.02%
2022/08/16	29	47.27	0	0.00	47.10	29	22,832	0.13%
2022/08/15	1	47.25	2	47.28	47.30	-1	22,986	0.00%
2022/08/12	12	47.25	6	47.26	47.25	6	23,091	0.03%
2022/08/11	3	47.00	15	46.82	47.20	-12	23,318	-0.05%
2022/08/10	18	45.87	20	46.01	46.40	-2	23,541	-0.01%
2022/08/09	11	46.24	0	0.00	46.10	11	23,832	0.05%
2022/08/08	1	45.85	2	45.80	46.15	-1	24,081	0.00%
2022/08/05	1	45.75	5	45.54	45.75	-4	24,454	-0.02%
2022/08/04	5	44.65	3	44.75	44.85	2	24,900	0.01%
2022/08/03	11	44.61	12	44.69	44.95	-1	25,328	0.00%
2022/08/02	23	44.79	5	44.85	44.85	18	25,763	0.07%
2022/08/01	16	45.33	0	0.00	45.45	16	25,797	0.06%
2022/07/29	12	45.92	10	45.85	45.50	2	25,923	0.01%
2022/07/28	3	45.65	11	45.74	45.80	-8	26,137	-0.03%
2022/07/27	9	45.22	0	0.00	45.25	9	26,025	0.03%
2022/07/26	15	45.65	3	45.52	45.60	12	25,939	0.05%
2022/07/25	3	45.22	1	45.55	45.55	2	25,920	0.01%
2022/07/22	10	44.96	8	45.04	45.00	2	26,096	0.01%
2022/07/21	1	44.25	1	44.70	45.05	0	25,997	0.00%
2022/07/20	21	45.27	27	45.20	44.90	-6	25,840	-0.02%
2022/07/19	6	44.99	0	0.00	44.95	6	25,852	0.02%
2022/07/18	13	44.88	13	45.03	45.20	0	25,908	0.00%
2022/07/15	35	44.33	1	44.45	44.15	34	25,818	0.13%
2022/07/14	3	45.15	2	45.35	45.00	1	25,713	0.00%
2022/07/13	6	45.30	9	45.33	45.50	-3	25,681	-0.01%
2022/07/12	6	43.85	12	43.93	43.80	-6	25,547	-0.02%
2022/07/11	13	45.14	1	45.00	45.05	12	25,405	0.05%
2022/07/08	4	44.74	1	44.85	44.80	3	25,391	0.01%
2022/07/07	6	44.69	5	45.21	45.05	1	25,204	0.00%
2022/07/06	59	45.16	0	0.00	44.95	59	24,767	0.24%
2022/07/05	11.2	46.79	9	46.81	46.75	2.2	24,464	0.01%
2022/07/04	19	45.41	45	45.05	45.50	-26	24,130	-0.11%
2022/07/01	38	49.80	4	50.63	49.70	34	23,435	0.15%
2022/06/30	22	51.58	8	51.19	50.90	14	22,938	0.06%
2022/06/29	8	52.61	0	0.00	52.80	8	22,573	0.04%
2022/06/27	2.1	53.85	1	53.50	53.50	1.1	22,246	0.01%
2022/06/24	11	53.66	8	53.65	53.40	3	22,146	0.01%
2022/06/23	2	52.40	12	52.83	53.00	-10	22,070	-0.05%
2022/06/22	2	53.20	9	53.71	53.00	-7	21,859	-0.03%
2022/06/21	2	53.05	16.1	53.69	54.20	-14.1	21,818	-0.06%
2022/06/20	24	52.74	8	52.91	51.80	16	21,646	0.07%
2022/06/17	2	53.20	2	53.00	53.00	0	21,328	0.00%
2022/06/16	22	53.99	8	53.69	53.70	14	21,114	0.07%
2022/06/15	6	53.55	6	53.73	53.60	0	21,307	0.00%
2022/06/14	7	53.69	5	53.40	53.40	2	21,655	0.01%
2022/06/13	2	53.60	0	0.00	53.80	2	21,737	0.01%
2022/06/10	0	0.00	10	54.30	54.80	-10	21,637	-0.05%
2022/06/09	0	0.00	2	54.90	54.80	-2	21,695	-0.01%
2022/06/08	10	54.90	6	54.80	54.80	4	21,644	0.02%
2022/06/07	10.2	54.68	9	54.91	54.80	1.2	21,762	0.01%
2022/06/06	0.4	54.50	3	54.90	54.80	-2.6	21,784	-0.01%
2022/06/02	3	54.00	0	0.00	54.50	3	22,417	0.01%
2022/06/01	9	54.59	0	0.00	54.70	9	22,979	0.04%
2022/05/31	1	54.40	26	54.48	55.70	-25	22,896	-0.11%
2022/05/30	6	53.27	14	53.74	54.00	-8	22,429	-0.04%
2022/05/27	23	52.42	11	52.64	52.60	12	22,288	0.05%
2022/05/26	47	51.86	5	51.74	51.50	42	22,215	0.19%
2022/05/25	16.2	51.26	4	51.28	51.40	12.2	22,592	0.05%
2022/05/24	8	52.11	2	52.35	52.00	6	22,536	0.03%
2022/05/23	8.1	52.39	3	52.47	52.30	5.1	22,330	0.02%
2022/05/20	6	53.13	5	53.16	52.90	1	22,422	0.00%
2022/05/19	6.7	52.88	0	0.00	52.70	6.7	22,386	0.03%
2022/05/18	13	53.65	20	54.37	54.10	-7	22,267	-0.03%
2022/05/17	25	52.72	10	53.40	52.60	15	22,037	0.07%
2022/05/16	11.2	53.26	25	53.76	53.20	-13.8	21,829	-0.06%
2022/05/13	17.7	54.07	16	54.10	54.30	1.7	21,687	0.01%
2022/05/12	22	55.14	18	55.03	54.10	4	21,631	0.02%
2022/05/11	27.2	56.56	15	56.65	56.20	12.2	21,071	0.06%
2022/05/10	19	57.81	6	57.83	58.00	13	20,754	0.06%
2022/05/09	21	59.40	25.1	59.03	58.70	-4.1	20,458	-0.02%
2022/05/06	19	61.09	21	61.24	61.20	-2	20,385	-0.01%
2022/05/05	18	62.90	30	62.37	62.30	-12	20,764	-0.06%
2022/05/04	2	62.50	1.1	62.97	62.90	0.9	20,627	0.00%
2022/05/03	0	0.00	9	61.99	62.30	-9	21,465	-0.04%
2022/04/29	0	0.00	6	62.47	62.50	-6	21,850	-0.03%
2022/04/28	10	61.62	7	62.07	62.10	3	22,381	0.01%
2022/04/27	5	62.78	51	62.59	62.00	-46	22,558	-0.20%
2022/04/26	0	0.00	6.1	63.77	64.00	-6.1	22,855	-0.03%
2022/04/25	10	63.00	5	63.20	63.80	5	23,163	0.02%
2022/04/22	0	0.00	1	63.60	64.20	-1	23,431	0.00%
2022/04/21	3	63.10	12	63.85	63.90	-9	24,414	-0.04%
2022/04/20	5	63.90	4	63.45	63.90	1	25,839	0.00%
2022/04/19	3	63.10	3	63.43	62.70	0	26,378	0.00%
2022/04/18	7	62.80	0	0.00	62.80	7	27,777	0.03%
2022/04/15	0	0.00	5	64.20	64.00	-5	27,751	-0.02%
2022/04/14	0	0.00	4	65.03	64.70	-4	27,884	-0.01%
2022/04/13	11	65.29	5.2	65.27	65.40	5.8	27,974	0.02%
2022/04/12	0	0.00	5	64.66	64.90	-5	27,981	-0.02%
2022/04/11	2	64.10	3	65.20	64.80	-1	28,013	0.00%
2022/04/08	0	0.00	3	64.83	65.00	-3	28,067	-0.01%
2022/04/07	0	0.00	1.4	64.86	64.80	-1.4	28,116	0.00%
2022/04/06	10	65.00	20	65.13	65.50	-10	28,488	-0.04%
2022/04/01	0.4	64.70	2	64.90	65.00	-1.6	28,650	-0.01%
2022/03/31	3	64.40	8.8	64.56	64.50	-5.8	28,580	-0.02%
2022/03/30	1.3	64.30	4	64.40	64.40	-2.7	28,688	-0.01%
2022/03/29	5	63.70	0	0.00	63.80	5	28,632	0.02%
2022/03/28	3	62.80	0	0.00	63.30	3	28,632	0.01%
2022/03/25	6	63.60	10	63.70	63.50	-4	28,679	-0.01%
2022/03/24	11	63.84	2	63.70	64.30	9	28,745	0.03%
2022/03/23	17	64.74	27	64.76	64.80	-10	28,715	-0.03%
2022/03/22	1	63.30	4.3	63.31	63.60	-3.3	28,460	-0.01%
2022/03/21	0	0.00	22	63.31	63.60	-22	28,562	-0.08%
2022/03/18	3	63.50	10	63.36	63.30	-7	28,550	-0.02%
2022/03/17	10.2	63.00	31	62.98	63.10	-20.8	28,392	-0.07%
2022/03/16	10	61.70	9	61.91	62.00	1	28,028	0.00%
2022/03/15	5	61.20	11	61.25	61.30	-6	27,888	-0.02%
2022/03/11	2	60.50	1	60.40	60.30	1	28,019	0.00%
2022/03/10	1.3	60.28	17.2	60.17	60.30	-15.9	28,069	-0.06%
2022/03/09	14	59.13	3	59.20	59.00	11	27,951	0.04%
2022/03/08	62.3	58.42	17	58.46	58.50	45.3	27,980	0.16%
2022/03/07	33	59.49	54	58.99	59.40	-21	27,493	-0.08%
2022/03/04	2.2	61.33	20	61.20	61.20	-17.8	27,369	-0.07%
2022/03/03	12	62.10	0	0.00	62.10	12	27,473	0.04%
2022/03/02	21	62.04	5	61.98	62.00	16	28,000	0.06%
2022/03/01	10	62.44	1	62.60	62.60	9	28,021	0.03%
2022/02/25	85.2	61.94	20	62.01	62.30	65.2	27,836	0.23%
2022/02/24	9	62.76	11	63.00	63.00	-2	27,194	-0.01%
2022/02/23	11	63.76	20	63.75	63.70	-9	26,972	-0.03%
2022/02/22	10.1	63.57	3	63.43	63.70	7.1	27,302	0.03%
2022/02/18	7.4	64.37	0	0.00	64.60	7.4	28,908	0.03%
2022/02/17	13	64.72	16.2	64.81	64.70	-3.2	28,921	-0.01%
2022/02/16	6	64.70	1	64.80	64.80	5	29,058	0.02%
2022/02/15	6	64.65	0	0.00	64.30	6	29,080	0.02%
2022/02/14	7	64.09	11	64.27	64.20	-4	28,997	-0.01%
2022/02/11	4	65.40	3.6	65.46	65.60	0.4	28,556	0.00%
2022/02/10	6	65.70	43	65.49	65.80	-37	28,542	-0.13%
2022/02/09	11	66.35	16	66.13	66.00	-5	28,438	-0.02%
2022/02/08	3	66.07	40	66.24	66.00	-37	28,310	-0.13%
2022/02/07	27	65.08	31	64.99	65.70	-4	28,037	-0.01%
2022/01/26	5	63.38	1	63.30	63.30	4	27,436	0.01%
2022/01/25	52.1	62.79	13	62.75	63.00	39.1	27,281	0.14%
2022/01/24	1	64.00	4	63.90	64.30	-3	26,533	-0.01%
2022/01/21	27	64.83	0	0.00	64.40	27	26,308	0.10%
2022/01/20	8	65.23	61	65.64	65.80	-53	25,817	-0.21%
2022/01/19	13	66.08	7	66.04	66.10	6	25,418	0.02%
2022/01/18	4	66.75	2	66.85	66.90	2	25,119	0.01%
2022/01/17	19	66.94	24	66.85	66.50	-5	24,722	-0.02%
2022/01/14	42	67.50	30.3	67.57	67.70	11.7	24,258	0.05%
2022/01/13	32.6	65.70	87.7	66.27	67.40	-55.1	23,316	-0.24%
2022/01/12	13.3	64.44	29	64.64	64.70	-15.7	21,953	-0.07%
2022/01/11	30	64.09	66.2	64.43	64.50	-36.2	21,511	-0.17%
2022/01/10	6	61.92	6	61.92	62.10	0	20,409	0.00%
2022/01/07	3	61.97	0	0.00	62.00	3	20,966	0.01%
2022/01/06	11	61.98	0	0.00	62.00	11	20,926	0.05%
2022/01/05	5	61.60	0	0.00	61.90	5	21,025	0.02%
2022/01/04	12	61.66	2	61.90	62.00	10	21,301	0.05%
2022/01/03	11	62.16	3	62.03	61.60	8	21,247	0.04%
2021/12/30	3	62.70	5	62.90	62.50	-2	21,312	-0.01%
2021/12/29	30.3	62.87	48.3	63.11	63.00	-18.1	21,562	-0.08%
2021/12/28	7	61.87	20	62.10	62.30	-13	21,270	-0.06%
2021/12/27	10	61.30	1	61.30	61.30	9	21,022	0.04%
2021/12/24	13	60.97	25	61.14	61.10	-12	21,269	-0.06%
2021/12/23	0	0.00	2	60.35	60.50	-2	21,191	-0.01%
2021/12/22	4	60.25	0	0.00	60.30	4	21,569	0.02%
2021/12/21	1	60.30	1	60.30	60.30	0	21,880	0.00%
2021/12/20	2	60.05	11	59.91	59.90	-9	22,127	-0.04%
2021/12/17	0	0.00	20	60.35	60.50	-20	22,128	-0.09%
2021/12/16	2	60.10	0	0.00	60.30	2	22,181	0.01%
2021/12/15	7	59.83	20	60.00	59.80	-13	23,144	-0.06%
2021/12/14	16	60.26	12	60.25	60.20	4	23,418	0.02%
2021/12/13	15	61.18	15	61.09	60.70	0	23,489	0.00%
2021/12/10	2	60.50	4	60.65	60.50	-2	23,478	-0.01%
2021/12/09	10	60.80	2	60.50	60.70	8	23,745	0.03%
2021/12/08	10	61.00	7	60.86	60.70	3	24,282	0.01%
2021/12/07	12.3	59.77	0	0.00	60.70	12.3	24,250	0.05%
2021/12/06	2.2	59.66	4	59.90	60.00	-1.8	24,185	-0.01%
2021/12/03	11	59.90	1	60.00	59.90	10	24,450	0.04%
2021/12/02	11	59.48	0.3	59.50	59.50	10.7	24,487	0.04%
2021/12/01	8	59.96	5	59.90	59.90	3	24,530	0.01%
2021/11/30	13	59.64	0	0.00	60.00	13	24,737	0.05%
2021/11/29	20	59.60	31	59.26	59.30	-11	24,589	-0.04%
2021/11/26	41.7	60.48	12	60.71	60.20	29.7	24,564	0.12%
2021/11/25	20	61.35	21	61.27	61.60	-1	24,616	0.00%
2021/11/24	0	0.00	0.1	61.20	61.10	-0.1	25,499	0.00%
2021/11/23	1	61.10	4	60.93	60.80	-3	26,165	-0.01%
2021/11/22	32	61.33	6	61.28	61.10	26	26,300	0.10%
2021/11/19	19.4	62.02	12.3	62.16	61.80	7.1	26,148	0.03%
2021/11/18	38	62.89	25.2	62.90	63.00	12.8	26,009	0.05%
2021/11/17	77.6	61.09	155.9	61.48	62.20	-78.3	25,582	-0.31%	大賣/
2021/11/16	4.8	59.80	3	60.00	60.00	1.8	24,753	0.01%
2021/11/15	1	59.70	15	59.81	59.70	-14	25,028	-0.06%
2021/11/12	3	59.00	1	59.00	58.90	2	25,037	0.01%
2021/11/11	24.2	58.53	21	58.40	58.60	3.2	25,109	0.01%
2021/11/10	2	58.60	0	0.00	58.60	2	25,537	0.01%
2021/11/09	2.6	58.44	3	58.60	58.50	-0.4	25,888	0.00%
2021/11/08	2	58.30	0	0.00	58.70	2	26,117	0.01%
2021/11/05	0	0.00	3	58.13	58.50	-3	26,758	-0.01%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	4	57.73	3	57.40	57.40	1	27,239	0.00%
2021/10/29	0	0.00	3	57.70	58.10	-3	27,334	-0.01%
2021/10/28	3	58.30	0	0.00	58.10	3	27,308	0.01%
2021/10/27	15	58.45	2	58.40	58.70	13	27,635	0.05%
2021/10/26	0	0.00	2	59.00	59.10	-2	27,866	-0.01%
2021/10/21	11	58.99	17	58.92	58.70	-6	29,638	-0.02%
2021/10/20	1.2	58.78	2	58.80	58.30	-0.8	30,673	0.00%
2021/10/19	10	58.98	5	58.70	58.40	5	31,486	0.02%
2021/10/18	3	58.83	60	58.68	58.70	-57	32,501	-0.18%
2021/10/15	43	58.05	79	57.78	58.30	-36	32,787	-0.11%
2021/10/14	0.3	56.70	0	0.00	56.60	0.3	33,317	0.00%
2021/10/13	20	56.75	2	57.00	56.20	18	33,994	0.05%
2021/10/12	11.3	56.02	0	0.00	56.40	11.3	34,767	0.03%
2021/10/08	1	57.00	3	57.10	57.10	-2	35,161	-0.01%
2021/10/07	2	57.25	3	57.50	57.10	-1	35,822	0.00%
2021/10/06	26	56.55	27	57.07	57.10	-1	36,388	0.00%
2021/10/05	13	55.72	2	56.15	56.40	11	37,311	0.03%
2021/10/04	6	56.53	2	56.70	56.60	4	37,369	0.01%
2021/10/01	21	56.95	3.6	56.81	56.90	17.4	37,567	0.05%
2021/09/30	14	57.62	0	0.00	57.90	14	37,394	0.04%
2021/09/29	18.2	57.93	1.5	58.00	58.00	16.7	37,382	0.04%
2021/09/28	0	0.00	8	58.79	59.00	-8	37,072	-0.02%
2021/09/27	2	58.40	9	58.32	58.70	-7	36,833	-0.02%
2021/09/24	2	57.90	2	57.85	57.80	0	36,647	0.00%
2021/09/23	9.2	57.43	13	57.30	57.50	-3.8	36,726	-0.01%
2021/09/22	22	56.64	4	56.75	56.80	18	36,863	0.05%
2021/09/17	2	59.00	12	59.37	58.90	-10	35,916	-0.03%
2021/09/16	6	59.77	24	59.94	59.70	-18	35,754	-0.05%
2021/09/15	7	59.40	0	0.00	59.50	7	35,725	0.02%
2021/09/14	7	59.93	2	60.00	59.80	5	36,050	0.01%
2021/09/13	36	59.58	61	59.98	59.90	-25	35,934	-0.07%
2021/09/10	5	59.18	5.4	59.28	59.20	-0.4	36,179	0.00%
2021/09/09	1	57.90	0	0.00	58.70	1	36,410	0.00%
2021/09/08	15	58.85	11.2	58.77	58.50	3.8	36,458	0.01%
2021/09/07	0.2	59.30	5.2	59.01	59.20	-5	36,413	-0.01%
2021/09/06	9.2	59.33	2.6	59.34	59.20	6.6	36,440	0.02%
2021/09/03	2	59.20	5	59.46	59.60	-3	36,509	-0.01%
2021/09/02	13	58.37	12.3	58.54	58.70	0.7	36,261	0.00%
2021/09/01	16	59.46	24	59.25	59.20	-8	36,128	-0.02%
2021/08/31	0	0.00	5	59.30	59.60	-5	35,983	-0.01%
2021/08/30	16	58.85	62.2	58.98	59.50	-46.2	35,573	-0.13%
2021/08/27	29	56.45	49	57.27	57.70	-20	34,791	-0.06%
2021/08/26	2	56.00	3	55.97	56.00	-1	34,212	0.00%
2021/08/25	7	55.77	14	55.84	56.00	-7	34,213	-0.02%
2021/08/24	4	55.55	7	55.47	55.80	-3	34,194	-0.01%
2021/08/23	5	54.70	7.2	55.13	55.10	-2.2	34,292	-0.01%
2021/08/20	9	53.54	2	53.50	53.70	7	34,591	0.02%
2021/08/19	13	53.92	2	54.00	53.80	11	35,416	0.03%
2021/08/18	3	54.17	0	0.00	54.40	3	35,187	0.01%
2021/08/17	19	54.62	14	54.61	54.70	5	35,285	0.01%
2021/08/16	24	54.25	9	54.81	54.30	15	35,474	0.04%
2021/08/13	6	55.10	1	55.00	55.00	5	36,182	0.01%
2021/08/12	13	55.93	9	55.90	56.00	4	36,421	0.01%
2021/08/11	24	55.98	56	56.00	56.00	-32	37,296	-0.09%
2021/08/10	0	0.00	3	55.20	54.90	-3	37,950	-0.01%
2021/08/09	3	54.63	10	55.00	55.20	-7	38,888	-0.02%
2021/08/05	7	55.30	5	55.20	55.20	2	40,324	0.00%
2021/08/04	24	55.39	2	55.30	55.20	22	42,419	0.05%
2021/08/03	3	55.10	0.1	55.40	55.40	2.9	44,489	0.01%
2021/08/02	1	54.70	25	54.74	55.80	-24	45,914	-0.05%
2021/07/30	6	54.30	9	54.30	54.30	-3	46,113	-0.01%
2021/07/29	7	54.49	12	54.37	54.80	-5	46,829	-0.01%
2021/07/28	47	53.77	15	53.40	53.80	32	47,764	0.07%
2021/07/27	21	55.26	7	55.24	55.00	14	47,571	0.03%
2021/07/26	62	56.88	32	57.20	56.20	30	48,078	0.06%
2021/07/23	41	60.18	99	60.21	60.30	-58	47,224	-0.12%
2021/07/22	57	59.91	120.5	59.74	60.10	-63.5	46,760	-0.14%	大賣/
2021/07/21	8.4	58.40	21	58.10	58.30	-12.6	46,106	-0.03%
2021/07/20	22	58.28	33	58.09	57.90	-11	46,010	-0.02%
2021/07/19	51.5	59.98	8	59.66	59.70	43.5	45,057	0.10%
2021/07/16	44	59.27	88.6	59.34	59.80	-44.6	44,842	-0.10%
2021/07/15	23	58.13	27.1	58.15	58.10	-4.1	44,376	-0.01%
2021/07/14	11	56.75	15	56.99	57.00	-4	44,314	-0.01%
2021/07/13	9	56.51	60	56.60	56.10	-51	44,523	-0.11%
2021/07/12	77	56.18	52	56.45	55.70	25	44,050	0.06%
2021/07/09	9	53.70	0	0.00	53.80	9	43,356	0.02%
2021/07/08	61	54.79	6	54.47	54.40	55	43,206	0.13%
2021/07/07	2	53.85	0	0.00	54.00	2	43,295	0.00%
2021/07/06	1	54.10	2.1	54.24	54.10	-1.1	43,898	0.00%
2021/07/05	0	0.00	5	54.16	54.20	-5	44,023	-0.01%
2021/07/02	11	53.99	14	53.99	53.90	-3	44,053	-0.01%
2021/07/01	11	54.09	11	53.91	53.90	0	44,129	0.00%
2021/06/30	7	53.93	0	0.00	53.90	7	44,225	0.02%
2021/06/28	5	54.30	12	54.35	54.30	-7	44,316	-0.02%
2021/06/25	8	54.35	16	54.43	54.30	-8	44,617	-0.02%
2021/06/24	11	53.95	9	53.59	53.80	2	44,881	0.00%
2021/06/23	12	53.77	24	53.48	54.10	-12	45,398	-0.03%
2021/06/22	19	52.67	15	52.73	52.60	4	45,248	0.01%
2021/06/21	63	52.12	0	0.00	52.00	63	45,507	0.14%
2021/06/18	10	53.50	1.3	53.65	53.60	8.7	45,701	0.02%
2021/06/17	2	53.90	0	0.00	54.00	2	45,680	0.00%
2021/06/16	1	54.50	1	54.10	54.30	0	46,507	0.00%
2021/06/15	4	54.38	1	54.40	54.30	3	46,545	0.01%
2021/06/11	3	54.60	3	55.27	54.50	0	46,897	0.00%
2021/06/10	0	0.00	20.5	54.55	54.70	-20.5	46,959	-0.04%
2021/06/09	12	53.97	0	0.00	54.30	12	47,718	0.03%
2021/06/08	0	0.00	5	55.22	54.80	-5	48,075	-0.01%
2021/06/07	4	54.10	0	0.00	54.70	4	49,977	0.01%
2021/06/04	8	54.99	11	54.81	55.00	-3	50,528	-0.01%
2021/06/03	5	55.98	10	56.50	55.80	-5	51,515	-0.01%
2021/06/02	14	55.77	3	56.07	56.30	11	51,779	0.02%
2021/06/01	25	55.87	1	55.70	55.80	24	51,618	0.05%
2021/05/31	12.5	56.20	123	56.19	55.90	-110.5	51,771	-0.21%	大賣/鉅額交易
2021/05/28	2	55.50	45.2	55.41	55.50	-43.2	51,748	-0.08%
2021/05/27	18.5	53.40	13	53.45	54.40	5.5	51,388	0.01%
2021/05/26	10	54.25	18	54.12	54.40	-8	51,390	-0.02%
2021/05/25	13.3	54.29	11	54.44	54.30	2.3	52,113	0.00%
2021/05/24	4	53.58	1	53.20	53.90	3	52,112	0.01%
2021/05/21	37	54.14	50	55.15	54.20	-13	52,164	-0.02%
2021/05/20	25	53.70	8	53.75	53.30	17	51,138	0.03%
2021/05/19	30.2	53.98	43	54.28	54.30	-12.8	50,805	-0.03%
2021/05/18	50.5	52.17	89.6	53.03	53.50	-39.1	50,042	-0.08%
2021/05/17	160	48.80	19	49.11	48.65	141	49,415	0.29%	大買/鉅額交易
2021/05/14	27	51.76	23	52.15	51.50	4	48,429	0.01%
2021/05/13	83.5	51.22	31	51.54	51.10	52.5	47,837	0.11%
2021/05/12	62	53.32	39	53.28	52.30	23	46,707	0.05%
2021/05/11	75.5	57.22	34	57.18	56.60	41.5	44,799	0.09%
2021/05/10	54	56.86	244.2	56.75	58.20	-190.2	42,722	-0.45%	大賣/鉅額交易
2021/05/07	9	55.11	46.5	55.07	55.10	-37.5	41,585	-0.09%
2021/05/06	34	54.62	53.1	55.08	54.40	-19.1	41,421	-0.05%
2021/05/05	46	53.92	88.8	53.65	53.60	-42.8	40,596	-0.11%
2021/05/04	108	50.85	13.1	51.29	51.70	94.9	39,590	0.24%	大買/
2021/05/03	44	53.35	73.9	53.23	52.60	-29.9	38,914	-0.08%
2021/04/29	9	52.71	33	52.53	52.30	-24	38,083	-0.06%
2021/04/28	14	53.12	19	53.03	53.00	-5	37,858	-0.01%
2021/04/27	10	52.35	44.3	52.56	52.90	-34.3	37,854	-0.09%
2021/04/26	42	51.80	56.4	51.98	52.10	-14.4	37,332	-0.04%
2021/04/23	60	50.70	19.4	50.84	50.90	40.6	37,028	0.11%
2021/04/22	2	50.50	23.3	51.36	50.70	-21.3	37,188	-0.06%
2021/04/21	13	50.79	12	50.87	50.90	1	36,739	0.00%
2021/04/20	14	51.31	28	51.45	51.40	-14	36,446	-0.04%
2021/04/19	15	51.39	93.2	51.42	51.60	-78.2	36,139	-0.22%
2021/04/16	5	49.46	6	49.30	49.85	-1	35,728	0.00%
2021/04/15	23.7	49.34	24	49.52	49.80	-0.3	36,111	0.00%
2021/04/14	29	48.40	17	48.66	48.55	12	35,836	0.03%
2021/04/13	39	49.25	32.7	49.36	49.00	6.3	35,813	0.02%
2021/04/12	46	48.80	41.8	48.76	48.80	4.2	35,490	0.01%
2021/04/09	10	47.17	11	47.24	47.25	-1	34,922	0.00%
2021/04/08	9	47.63	8	47.58	47.65	1	34,974	0.00%
2021/04/06	0	0.00	9	48.04	48.00	-9	35,289	-0.03%
2021/04/01	20	48.14	11	48.09	47.95	9	35,054	0.03%
2021/03/31	14	48.06	14.3	48.21	47.95	-0.3	34,785	0.00%
2021/03/30	11	47.60	35.2	47.67	48.00	-24.2	34,421	-0.07%
2021/03/29	19	47.97	35	48.00	48.00	-16	34,025	-0.05%
2021/03/26	11	47.35	28	47.53	47.60	-17	33,554	-0.05%
2021/03/25	18	46.78	33	46.81	46.85	-15	32,936	-0.05%
2021/03/24	8	46.26	65	46.20	46.50	-57	32,734	-0.17%
2021/03/23	24	46.70	84.2	46.71	46.80	-60.2	32,299	-0.19%
2021/03/22	44	45.14	15	45.22	45.60	29	31,355	0.09%
2021/03/19	22	44.72	31	44.76	44.60	-9	31,210	-0.03%
2021/03/18	94	46.06	12	45.78	45.45	82	30,492	0.27%
2021/03/17	86	45.77	3	45.62	45.80	83	30,786	0.27%
2021/03/16	1	46.30	73	46.45	46.45	-72	30,652	-0.23%
2021/03/15	17.9	46.60	61.1	46.86	46.70	-43.2	30,476	-0.14%
2021/03/12	8	45.83	19.4	45.77	45.90	-11.4	29,745	-0.04%
2021/03/11	17	45.95	145.2	46.39	45.75	-128.2	29,369	-0.44%	大賣/鉅額交易
2021/03/10	6	44.47	63	44.47	44.55	-57	27,637	-0.21%
2021/03/09	22	43.78	51	43.90	44.30	-29	27,111	-0.11%
2021/03/08	5	43.03	9	43.05	42.90	-4	26,040	-0.02%
2021/03/05	1	42.60	10	42.44	42.55	-9	25,732	-0.03%
2021/03/04	3	42.25	1	42.10	42.35	2	26,329	0.01%
2021/03/03	7	42.56	1	42.55	42.55	6	26,140	0.02%
2021/03/02	14	42.19	24	42.53	41.90	-10	25,848	-0.04%
2021/02/26	10	42.60	1	42.40	41.95	9	25,574	0.04%
2021/02/25	35	43.35	70	43.28	43.60	-35	24,484	-0.14%
2021/02/24	15	42.97	35	42.99	42.65	-20	23,685	-0.08%
2021/02/23	7.5	42.17	11.2	42.52	42.70	-3.7	23,411	-0.02%
2021/02/22	0	0.00	8	42.11	42.05	-8	23,044	-0.03%
2021/02/19	1	41.75	6	42.00	41.85	-5	23,212	-0.02%
2021/02/18	3	42.37	25	42.18	42.20	-22	23,510	-0.09%
2021/02/17	6	41.46	51	41.65	41.95	-45	23,256	-0.19%
2021/02/05	3.2	40.63	6.2	40.65	40.60	-3	22,569	-0.01%
2021/02/04	12.2	40.54	8	40.63	40.70	4.2	22,690	0.02%
2021/02/03	3	40.25	2	40.15	40.30	1	23,248	0.00%
2021/02/02	6	40.32	6	40.35	40.30	0	23,781	0.00%
2021/02/01	25	39.92	0	0.00	39.90	25	23,619	0.11%
2021/01/29	42	40.03	5	40.06	39.90	37	23,454	0.16%
2021/01/28	29	40.15	0	0.00	40.10	29	23,051	0.13%
2021/01/27	6	40.52	0	0.00	40.50	6	22,758	0.03%
2021/01/26	17	40.69	1	40.65	40.50	16	22,636	0.07%
2021/01/25	8	40.84	0	0.00	41.00	8	22,281	0.04%
2021/01/22	3	40.58	0	0.00	40.55	3	22,278	0.01%
2021/01/21	7.5	40.80	1	40.65	40.65	6.5	22,163	0.03%
2021/01/20	5	41.02	1.6	40.98	40.65	3.4	22,023	0.02%
2021/01/19	0	0.00	0.1	41.35	41.35	-0.1	21,456	0.00%
2021/01/18	12	41.30	0	0.00	41.20	12	21,418	0.06%
2021/01/15	2.5	42.12	0.1	42.20	41.80	2.4	21,144	0.01%
2021/01/14	2	42.25	5	42.28	42.50	-3	20,941	-0.01%
2021/01/13	18	42.39	16	42.29	42.40	2	20,773	0.01%
2021/01/12	21	42.65	21	42.37	42.30	0	20,539	0.00%
2021/01/11	33	42.75	16	42.88	42.60	17	20,111	0.08%
2021/01/08	46	42.24	63	42.24	42.85	-17	19,630	-0.09%
2021/01/07	10	41.78	2.1	41.84	41.90	7.9	19,033	0.04%
2021/01/06	14	42.07	1	41.60	41.55	13	18,772	0.07%
2021/01/05	7	42.10	1	42.10	42.10	6	18,538	0.03%
2021/01/04	1	41.90	52	42.03	42.05	-51	18,450	-0.28%
2020/12/31	3	42.25	19.3	42.44	42.25	-16.3	18,361	-0.09%
2020/12/30	14	41.94	19	42.04	42.20	-5	18,042	-0.03%
2020/12/29	23	41.35	11	41.35	41.35	12	17,439	0.07%
2020/12/28	10	41.15	2	41.20	41.30	8	17,426	0.05%
2020/12/25	0	0.00	10	41.00	41.15	-10	17,445	-0.06%
2020/12/24	12.7	41.09	5	41.10	41.00	7.7	17,480	0.04%
2020/12/23	0	0.00	2	41.00	40.95	-2	17,482	-0.01%
2020/12/22	8.2	41.33	0	0.00	41.05	8.2	17,563	0.05%
2020/12/21	10	41.55	0	0.00	41.55	10	17,838	0.06%
2020/12/18	2	41.25	1	41.35	41.20	1	17,909	0.01%
2020/12/17	2	41.20	13.2	41.20	41.35	-11.2	17,886	-0.06%
2020/12/16	6	41.38	10	41.37	41.55	-4	18,034	-0.02%
2020/12/15	5	41.24	7.8	41.38	41.10	-2.8	18,107	-0.02%
2020/12/14	7	41.97	2	42.00	41.80	5	18,052	0.03%
2020/12/11	2	42.13	18	41.88	41.95	-16	17,874	-0.09%
2020/12/10	25	41.42	13.1	41.32	41.45	11.9	17,252	0.07%
2020/12/09	1	40.95	0.7	40.70	41.00	0.3	16,918	0.00%
2020/12/08	19	40.49	20	40.43	40.95	-1	16,800	-0.01%
2020/12/07	6	40.78	0	0.00	40.95	6	16,625	0.04%
2020/12/04	20	40.30	5	40.70	40.75	15	16,401	0.09%
2020/12/02	8	40.50	20	40.45	40.50	-12	15,847	-0.08%
2020/12/01	31	40.55	1.9	40.70	40.70	29.1	15,754	0.18%
2020/11/30	7	40.94	0	0.00	40.40	7	15,706	0.04%
2020/11/27	3	41.43	0	0.00	41.35	3	15,118	0.02%
2020/11/26	5	41.40	21	41.43	41.50	-16	15,129	-0.11%
2020/11/25	1	41.70	7.3	41.58	41.45	-6.3	15,243	-0.04%
2020/11/24	2	41.60	12	41.60	41.50	-10	15,216	-0.07%
2020/11/23	12	41.64	15	41.69	41.70	-3	15,219	-0.02%
2020/11/20	3	41.03	32	41.08	41.30	-29	15,158	-0.19%
2020/11/19	0	0.00	2	41.53	41.50	-2	15,078	-0.01%
2020/11/18	5	41.80	16	41.76	41.80	-11	14,889	-0.07%
2020/11/17	22	41.22	27	41.34	41.50	-5	14,523	-0.03%
2020/11/16	0	0.00	11	41.00	40.95	-11	14,234	-0.08%
2020/11/12	11	40.82	14	40.47	40.55	-3	14,160	-0.02%
2020/11/11	11	41.00	58	41.02	41.25	-47	13,958	-0.34%
2020/11/10	13	40.22	121.5	40.29	40.40	-108.5	13,287	-0.82%	大賣/鉅額交易
2020/11/09	22	39.58	13	39.62	39.60	9	12,736	0.07%
2020/11/06	1	39.30	2	39.15	39.30	-1	12,766	-0.01%
2020/11/05	15.7	39.09	17	39.20	39.20	-1.3	12,944	-0.01%
2020/11/04	2	39.00	3	38.75	39.15	-1	13,025	-0.01%
2020/11/03	0	0.00	7	38.89	38.90	-7	12,916	-0.05%
2020/10/30	10	38.55	10	38.38	38.40	0	12,953	0.00%
2020/10/29	22	38.20	0	0.00	38.15	22	12,795	0.17%
2020/10/28	3	38.40	5	38.55	38.60	-2	12,906	-0.02%
2020/10/27	3	38.63	0	0.00	38.60	3	13,093	0.02%
2020/10/26	10	38.65	2	38.80	38.95	8	13,285	0.06%
2020/10/23	2	38.43	0	0.00	38.60	2	13,364	0.01%
2020/10/22	0	0.00	2.9	38.55	38.50	-2.9	13,557	-0.02%
2020/10/21	26	38.43	0	0.00	38.40	26	13,560	0.19%
2020/10/20	40	38.28	0	0.00	38.45	40	13,633	0.29%
2020/10/16	34	38.28	0	0.00	38.15	34	13,761	0.25%
2020/10/15	33	38.27	0	0.00	38.20	33	13,918	0.24%
2020/10/14	14	38.64	0	0.00	38.60	14	13,826	0.10%
2020/10/13	2	38.58	0	0.00	38.45	2	13,800	0.01%
2020/10/12	1	38.40	0	0.00	38.60	1	13,841	0.01%
2020/10/08	2	38.40	0	0.00	38.45	2	13,875	0.01%
2020/10/07	1	38.65	0.7	38.80	38.60	0.3	13,829	0.00%
2020/10/05	5	38.55	26	38.45	38.45	-21	14,007	-0.15%
2020/09/30	2	38.85	8	38.83	38.60	-6	14,128	-0.04%
2020/09/29	1	38.60	3	38.73	38.70	-2	14,196	-0.01%
2020/09/28	22	38.36	0	0.00	38.55	22	14,372	0.15%
2020/09/25	10	38.14	0	0.00	38.10	10	14,579	0.07%
2020/09/24	29.5	38.16	51	38.28	38.00	-21.5	14,574	-0.15%
2020/09/23	17	38.76	0	0.00	39.00	17	14,327	0.12%
2020/09/22	17	38.92	1	38.85	39.00	16	14,432	0.11%
2020/09/21	55	39.25	0	0.00	39.10	55	14,877	0.37%
2020/09/18	7	39.59	3	39.70	39.50	4	14,881	0.03%
2020/09/17	17	39.79	0	0.00	39.65	17	14,810	0.11%
2020/09/15	10	39.99	46	40.05	40.10	-36	14,830	-0.24%
2020/09/14	14	39.92	6	39.83	40.10	8	14,989	0.05%
2020/09/11	20	39.79	7	39.73	39.90	13	15,115	0.09%
2020/09/10	5	39.50	4	39.71	39.75	1	15,285	0.01%
2020/09/09	35.5	39.34	1	39.10	39.45	34.5	15,487	0.22%
2020/09/08	37	39.37	3	39.50	39.55	34	15,642	0.22%
2020/09/07	57	39.44	0	0.00	39.35	57	15,853	0.36%
2020/09/04	3	39.47	21	39.55	39.45	-18	16,308	-0.11%
2020/09/02	7	39.59	1	39.50	39.55	6	16,465	0.04%
2020/09/01	3	39.72	13	39.70	39.85	-10	16,564	-0.06%
2020/08/31	0	0.00	6	39.88	39.85	-6	16,599	-0.04%
2020/08/28	9	39.95	0	0.00	39.95	9	16,722	0.05%
2020/08/27	5	40.33	10	40.20	40.00	-5	17,168	-0.03%
2020/08/26	0	0.00	12	40.26	40.55	-12	17,279	-0.07%
2020/08/25	34	40.39	3	40.47	40.50	31	17,329	0.18%
2020/08/21	21	39.80	0	0.00	39.85	21	17,819	0.12%
2020/08/20	38	40.23	0	0.00	39.80	38	17,855	0.21%
2020/08/19	0	0.00	4	40.84	40.55	-4	17,898	-0.02%
2020/08/18	0	0.00	2	40.45	40.60	-2	17,722	-0.01%
2020/08/17	30	40.65	14.4	40.61	40.70	15.6	17,842	0.09%
2020/08/14	20	40.30	0.1	40.30	40.30	20	17,866	0.11%
2020/08/13	0	0.00	21	40.63	40.70	-21	17,963	-0.12%
2020/08/11	5	40.07	7	40.00	39.95	-2	17,791	-0.01%
2020/08/10	5	40.40	2	40.45	40.45	3	17,663	0.02%
2020/08/07	0	0.00	0.5	40.00	39.85	-0.5	17,607	0.00%
2020/08/06	0	0.00	61	40.19	40.20	-61	17,597	-0.35%
2020/08/05	1	39.85	1	39.85	39.85	0	17,608	0.00%
2020/08/04	10	39.60	1	39.80	39.80	9	17,688	0.05%
2020/08/03	54	39.34	0	0.00	39.25	54	17,735	0.30%
2020/07/31	4	39.69	0	0.00	39.60	4	17,563	0.02%
2020/07/30	13	39.83	0	0.00	40.10	13	17,425	0.07%
2020/07/29	12	40.03	28	40.24	40.10	-16	17,321	-0.09%
2020/07/28	22	39.83	25.2	39.65	39.65	-3.2	17,566	-0.02%
2020/07/27	14	40.24	6	40.00	39.75	8	17,939	0.04%
2020/07/24	0	0.00	2	40.23	40.10	-2	18,009	-0.01%
2020/07/23	2	40.35	1	40.45	40.35	1	17,974	0.01%
2020/07/22	11	40.50	5	40.50	40.65	6	18,028	0.03%
2020/07/21	2	40.45	0	0.00	40.40	2	17,927	0.01%
2020/07/20	0	0.00	1	40.55	40.40	-1	17,759	-0.01%
2020/07/16	0	0.00	101	40.75	40.55	-101	17,975	-0.56%	大賣/鉅額交易
2020/07/15	4	40.73	1.7	40.76	40.65	2.3	17,924	0.01%
2020/07/14	2	40.65	1	40.80	40.70	1	18,075	0.01%
2020/07/13	1	40.80	8	40.70	40.95	-7	18,211	-0.04%
2020/07/10	13	40.30	51	40.50	40.25	-38	18,277	-0.21%
2020/07/09	1	40.85	1	40.90	40.60	0	18,417	0.00%
2020/07/08	2	40.85	10	40.95	40.95	-8	18,388	-0.04%
2020/07/07	3	40.98	6	41.08	40.95	-3	18,681	-0.02%
2020/07/06	1	40.90	58.6	41.16	41.25	-57.6	18,613	-0.31%
2020/07/03	3.3	40.63	23	40.61	40.75	-19.7	18,579	-0.11%
2020/07/02	3	40.40	10.3	40.35	40.30	-7.3	18,729	-0.04%
2020/07/01	10	40.29	17.1	40.42	40.35	-7.1	18,993	-0.04%
2020/06/30	23	41.88	3	41.93	41.85	20	18,782	0.11%
2020/06/29	8	41.89	11.1	41.94	41.90	-3.1	18,456	-0.02%
2020/06/24	0	0.00	30	42.30	42.20	-30	18,341	-0.16%
2020/06/23	3.1	42.29	14	42.22	42.30	-10.9	18,481	-0.06%
2020/06/22	8	42.03	5.3	42.06	42.10	2.7	18,405	0.01%
2020/06/19	5	42.05	5	42.05	42.10	0	18,574	0.00%
2020/06/18	12	42.07	9	41.98	42.15	3	18,626	0.02%
2020/06/17	2	41.90	258.2	41.93	42.20	-256.2	18,642	-1.37%	大賣/鉅額交易
2020/06/16	0	0.00	14	41.84	41.90	-14	19,027	-0.07%
2020/06/15	28	41.15	5	41.07	40.90	23	19,490	0.12%
2020/06/12	254	40.61	9	40.68	40.70	245	19,726	1.24%	大買/鉅額交易
2020/06/11	31	41.94	21	41.24	41.00	10	20,145	0.05%
2020/06/10	10	42.25	6.8	42.30	42.35	3.2	20,108	0.02%
2020/06/09	1	42.05	19	41.96	42.00	-18	20,714	-0.09%
2020/06/08	0	0.00	76	41.94	41.90	-76	21,246	-0.36%
2020/06/05	2	41.60	17	41.61	41.60	-15	21,311	-0.07%
2020/06/04	20	41.59	42.5	41.52	41.55	-22.5	21,536	-0.10%
2020/06/03	63	41.30	83.3	41.08	41.40	-20.3	21,897	-0.09%
2020/06/02	1	40.40	1.3	40.38	40.35	-0.3	21,748	0.00%
2020/06/01	14	40.40	14.1	40.29	40.25	-0.1	21,626	0.00%
2020/05/29	1	39.30	25	39.47	40.05	-24	21,638	-0.11%
2020/05/28	8	39.68	2	39.80	39.50	6	21,492	0.03%
2020/05/27	11	40.24	4	40.10	40.15	7	21,928	0.03%
2020/05/26	22	39.93	48.5	39.89	39.90	-26.5	22,372	-0.12%
2020/05/25	6	39.13	0	0.00	39.15	6	22,190	0.03%
2020/05/22	14	39.37	3	39.30	39.25	11	22,264	0.05%
2020/05/21	1	39.75	9	39.82	39.95	-8	22,347	-0.04%
2020/05/20	25	39.66	7	39.67	39.65	18	22,296	0.08%
2020/05/19	4	39.43	7	39.44	39.45	-3	22,238	-0.01%
2020/05/18	11	39.09	0	0.00	39.00	11	22,156	0.05%
2020/05/15	11	39.15	121.1	39.10	39.05	-110.1	22,160	-0.50%	大賣/鉅額交易
2020/05/14	7.4	39.22	12	39.20	39.15	-4.6	22,118	-0.02%
2020/05/13	0	0.00	8	39.43	39.55	-8	22,045	-0.04%
2020/05/12	23	39.47	21	39.54	39.60	2	22,039	0.01%
2020/05/11	10	39.60	23	39.85	39.60	-13	22,106	-0.06%
2020/05/08	1	39.15	4.4	39.22	39.25	-3.4	22,176	-0.02%
2020/05/07	2	38.85	2.3	39.17	38.85	-0.3	22,167	0.00%
2020/05/06	2	38.60	0	0.00	38.80	2	22,195	0.01%
2020/05/05	20	39.13	21	39.10	38.90	-1	22,223	0.00%
2020/05/04	15	38.76	2	38.98	38.80	13	22,279	0.06%
2020/04/30	147	39.60	38	39.73	39.90	109	22,046	0.49%	大買/鉅額交易
2020/04/29	6	38.61	33	38.71	38.45	-27	21,797	-0.12%
2020/04/28	3	38.10	6.4	38.01	38.00	-3.4	21,841	-0.02%
2020/04/27	0	0.00	2	38.00	38.00	-2	22,663	-0.01%
2020/04/24	4	37.16	10	37.13	37.05	-6	22,655	-0.03%
2020/04/23	5	37.25	2	37.40	37.25	3	22,786	0.01%
2020/04/22	5	36.93	3	36.90	37.20	2	22,804	0.01%
2020/04/21	14	37.58	6	37.13	37.00	8	22,784	0.04%
2020/04/20	1	38.00	4	38.18	38.00	-3	22,772	-0.01%
2020/04/17	1	38.20	9	38.34	38.20	-8	23,025	-0.03%
2020/04/16	5	37.70	11	37.76	37.80	-6	22,915	-0.03%
2020/04/15	1	38.10	6	38.21	38.30	-5	22,791	-0.02%
2020/04/14	32	37.80	1	37.95	38.00	31	22,766	0.14%
2020/04/13	10.2	37.51	3	37.40	37.40	7.2	22,579	0.03%
2020/04/10	5	37.36	20	37.61	37.80	-15	22,597	-0.07%
2020/04/09	1.7	36.24	1	36.25	36.20	0.7	22,305	0.00%
2020/04/08	9	35.90	0	0.00	35.75	9	22,189	0.04%
2020/04/07	15	35.33	0	0.00	35.35	15	21,984	0.07%
2020/04/06	7	35.16	10	35.24	35.05	-3	21,787	-0.01%
2020/04/01	2	35.50	0	0.00	35.25	2	21,471	0.01%
2020/03/31	3	35.85	3	35.60	35.30	0	21,392	0.00%
2020/03/30	5	35.38	1	35.25	35.80	4	21,116	0.02%
2020/03/27	3	35.92	13	35.85	35.80	-10	20,967	-0.05%
2020/03/26	2.4	35.32	23	35.37	35.25	-20.6	20,711	-0.10%
2020/03/25	11	35.51	15	35.65	35.30	-4	20,728	-0.02%
2020/03/24	0	0.00	2	35.00	34.65	-2	20,552	-0.01%
2020/03/23	6	34.51	4	34.15	34.15	2	20,477	0.01%
2020/03/20	61	35.00	28	35.60	35.10	33	20,413	0.16%
2020/03/19	23	33.90	23	33.96	34.00	0	19,997	0.00%
2020/03/18	27	34.96	3	34.70	34.65	24	19,782	0.12%
2020/03/17	22	34.93	6	34.97	35.00	16	19,559	0.08%
2020/03/16	22	35.91	11.3	36.15	35.80	10.7	19,289	0.06%
2020/03/13	33	35.76	9	35.60	37.00	24	18,926	0.13%
2020/03/12	21	37.73	13.2	37.65	37.50	7.8	18,171	0.04%
2020/03/11	16	38.92	2	38.88	38.60	14	17,595	0.08%
2020/03/10	16	38.97	17	39.11	39.00	-1	17,509	-0.01%
2020/03/09	32	38.67	21	38.79	38.55	11	17,666	0.06%
2020/03/06	68	39.62	41	39.52	39.50	27	16,962	0.16%
2020/03/05	2	40.10	0	0.00	40.15	2	16,604	0.01%
2020/03/04	4	39.76	0	0.00	39.75	4	16,734	0.02%
2020/03/03	60	39.86	4	39.84	39.80	56	16,625	0.34%
2020/03/02	22	39.43	2	39.80	39.50	20	16,401	0.12%
2020/02/27	134	40.07	3	40.23	40.05	131	16,358	0.80%	大買/鉅額交易
2020/02/26	12	40.64	2	40.50	40.65	10	15,944	0.06%
2020/02/25	3	40.68	2	40.58	40.70	1	15,823	0.01%
2020/02/24	10	40.86	32	40.90	40.85	-22	15,822	-0.14%
2020/02/21	6	41.38	0	0.00	41.30	6	15,705	0.04%
2020/02/20	20	41.85	0	0.00	41.60	20	15,756	0.13%
2020/02/19	3	41.45	1	41.70	41.75	2	15,831	0.01%
2020/02/18	5	41.26	2	41.20	41.50	3	15,879	0.02%
2020/02/17	23	41.35	12	41.39	41.40	11	15,918	0.07%
2020/02/14	0	0.00	1	41.60	41.65	-1	15,980	-0.01%
2020/02/13	4	41.85	6	41.66	41.60	-2	16,248	-0.01%
2020/02/12	1	41.95	11	41.85	41.80	-10	16,482	-0.06%
2020/02/11	1	41.35	22	41.63	41.65	-21	16,604	-0.13%
2020/02/10	0	0.00	1	40.60	40.90	-1	17,085	-0.01%
2020/02/07	1	41.05	8	41.10	41.05	-7	18,245	-0.04%
2020/02/06	4	41.25	9	41.44	41.50	-5	18,469	-0.03%
2020/02/05	32	40.82	5	40.95	40.95	27	18,523	0.15%
2020/02/04	4	40.39	2	40.80	40.70	2	18,629	0.01%
2020/02/03	15	39.91	2	40.00	40.20	13	18,821	0.07%
2020/01/31	15.7	40.85	0	0.00	40.65	15.7	18,706	0.08%
2020/01/30	42	41.09	12.9	41.04	40.60	29.1	18,516	0.16%
2020/01/20	2	43.10	2.6	43.10	43.10	-0.6	17,715	0.00%
2020/01/17	33	43.00	14	43.02	43.10	19	17,677	0.11%
2020/01/16	1	42.90	4	42.85	42.95	-3	17,637	-0.02%
2020/01/15	4	42.70	1	42.70	42.90	3	17,693	0.02%
2020/01/14	6.5	42.88	0.1	42.85	42.85	6.4	17,768	0.04%
2020/01/13	28.4	42.79	33	42.76	42.85	-4.6	17,602	-0.03%
2020/01/10	5.5	42.00	2	42.08	42.05	3.5	17,528	0.02%
2020/01/09	4	41.95	11	41.95	42.00	-7	17,525	-0.04%
2020/01/08	14	41.93	2	41.85	41.80	12	17,684	0.07%
2020/01/07	3	42.18	1	42.25	42.20	2	17,626	0.01%
2020/01/06	11.2	42.31	0	0.00	42.25	11.2	17,702	0.06%
2020/01/03	6	42.73	12	42.60	42.80	-6	17,577	-0.03%
2020/01/02	5	42.60	0	0.00	42.55	5	17,567	0.03%
2019/12/31	24.3	42.60	12.4	42.56	42.55	11.9	17,551	0.07%
2019/12/30	17	42.63	1	42.65	42.70	16	17,595	0.09%
2019/12/27	3	42.68	2	42.70	42.70	1	17,644	0.01%
2019/12/26	1	42.65	5	42.60	42.65	-4	17,649	-0.02%
2019/12/25	1	42.60	7	42.65	42.60	-6	17,752	-0.03%
2019/12/24	12	42.76	0	0.00	42.65	12	17,858	0.07%
2019/12/23	2	42.65	0	0.00	42.80	2	17,963	0.01%
2019/12/20	4	42.74	3	42.75	42.80	1	17,985	0.01%
2019/12/19	1	42.65	11.1	42.71	42.70	-10.1	17,911	-0.06%
2019/12/18	3	42.92	3	42.85	43.00	0	17,810	0.00%
2019/12/17	2	42.87	2	42.65	42.95	0	17,822	0.00%
2019/12/16	30	42.95	12	42.98	42.90	18	17,741	0.10%
2019/12/13	80.7	42.78	51	42.81	42.90	29.7	17,562	0.17%
2019/12/12	8.9	42.50	11.1	42.50	42.45	-2.3	17,156	-0.01%
2019/12/11	3.8	42.23	38.4	42.27	42.40	-34.6	16,948	-0.20%
2019/12/10	26.7	41.56	12.2	41.61	41.70	14.5	16,686	0.09%
2019/12/09	11	41.27	5	41.30	41.30	6	16,725	0.04%
2019/12/06	11	41.30	0	0.00	41.25	11	16,803	0.07%
2019/12/05	11	41.47	20.4	41.48	41.50	-9.4	16,719	-0.06%
2019/12/04	52.8	41.32	75.1	41.28	41.30	-22.3	16,638	-0.13%
2019/12/03	35	41.75	5	41.79	41.75	30	16,293	0.18%
2019/12/02	2	41.60	6.5	41.69	41.65	-4.5	16,325	-0.03%
2019/11/29	21	42.01	17	41.98	41.70	4	16,305	0.02%
2019/11/28	1	42.35	2	42.38	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	9	42.22	42.30	-9	16,237	-0.06%
2019/11/26	41	42.34	24	42.41	42.00	17	16,257	0.10%
2019/11/25	7	42.54	4	42.49	42.50	3	15,681	0.02%
2019/11/22	8.8	42.08	6	42.20	42.40	2.8	15,745	0.02%
2019/11/21	8	41.98	4	41.93	42.05	4	15,785	0.03%
2019/11/20	5	42.31	41	42.30	42.30	-36	15,725	-0.23%
2019/11/19	2	42.48	20	42.57	42.70	-18	15,676	-0.11%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	0	0.00	8	42.55	42.55	-8	15,615	-0.05%
2019/11/14	4	42.25	2	42.10	42.15	2	15,650	0.01%
2019/11/13	28	42.37	4	42.41	42.35	24	16,314	0.15%
2019/11/12	34.5	42.88	12	42.75	42.80	22.5	16,422	0.14%
2019/11/11	21	42.73	17	42.51	42.25	4	16,218	0.02%
2019/11/08	8	42.65	28	42.53	42.70	-20	16,126	-0.12%
2019/11/07	17	43.39	14	43.20	42.90	3	15,987	0.02%
2019/11/06	16.1	42.25	107	42.75	43.00	-90.9	15,346	-0.59%	大賣/
2019/11/05	29	41.26	13	41.33	41.45	16	14,376	0.11%
2019/11/04	7	40.63	14	40.88	40.95	-7	14,252	-0.05%
2019/11/01	17.3	40.24	0	0.00	40.10	17.3	14,271	0.12%
2019/10/31	10	40.52	2	40.80	40.30	8	14,303	0.06%
2019/10/30	4	40.81	0	0.00	40.85	4	14,093	0.03%
2019/10/29	0	0.00	2	41.13	41.15	-2	14,014	-0.01%
2019/10/28	0	0.00	0.5	41.00	41.00	-0.5	13,915	0.00%
2019/10/25	2	41.10	6	41.17	41.00	-4	13,828	-0.03%
2019/10/24	5	41.00	1	41.00	41.15	4	13,751	0.03%
2019/10/23	25	41.05	0	0.00	40.95	25	13,685	0.18%
2019/10/22	0	0.00	3	41.42	41.50	-3	13,627	-0.02%
2019/10/21	1	41.30	8.8	41.27	41.30	-7.8	13,518	-0.06%
2019/10/18	0	0.00	2	41.18	41.30	-2	13,581	-0.01%
2019/10/17	0	0.00	6	41.08	41.30	-6	13,439	-0.04%
2019/10/16	0	0.00	16	41.06	41.10	-16	13,435	-0.12%
2019/10/15	1	40.60	0	0.00	40.55	1	13,414	0.01%
2019/10/14	5	40.77	1	40.75	40.65	4	13,459	0.03%
2019/10/09	2	40.53	0	0.00	40.55	2	13,440	0.01%
2019/10/08	5	40.68	0	0.00	40.50	5	13,540	0.04%
2019/10/07	2	40.48	8.5	40.50	40.40	-6.5	13,502	-0.05%
2019/10/04	20	40.35	21	40.35	40.60	-1	13,625	-0.01%
2019/10/03	14	40.37	5	40.35	40.30	9	13,615	0.07%
2019/10/02	2	40.98	0	0.00	40.90	2	13,633	0.01%
2019/10/01	2	41.08	3	41.22	41.25	-1	13,634	-0.01%
2019/09/27	9	41.08	0	0.00	40.90	9	13,616	0.07%
2019/09/26	6	41.48	0	0.00	41.20	6	13,673	0.04%
2019/09/25	10	41.45	2	41.35	41.45	8	13,724	0.06%
2019/09/24	1	41.55	23	41.27	41.60	-22	14,042	-0.16%
2019/09/23	6	41.23	0	0.00	41.15	6	14,358	0.04%
2019/09/20	0	0.00	1	41.60	41.55	-1	14,704	-0.01%
2019/09/19	0	0.00	3	41.80	41.85	-3	14,570	-0.02%
2019/09/18	0.4	41.70	1	41.65	41.75	-0.6	14,537	0.00%
2019/09/17	0	0.00	11	41.55	41.65	-11	14,537	-0.08%
2019/09/16	4	41.50	0	0.00	41.55	4	14,558	0.03%
2019/09/12	0	0.00	8	41.49	41.50	-8	14,586	-0.05%
2019/09/11	0	0.00	7	41.33	41.40	-7	14,658	-0.05%
2019/09/10	2	41.45	6.8	41.30	41.40	-4.8	14,594	-0.03%
2019/09/09	2	41.00	1	40.90	40.95	1	14,497	0.01%
2019/09/06	6	40.64	11	40.70	40.80	-5	14,462	-0.03%
2019/09/05	0	0.00	8.3	40.45	40.50	-8.3	14,418	-0.06%
2019/09/04	21	40.00	2	40.05	39.95	19	14,295	0.13%
2019/09/03	4	39.89	1	40.10	39.80	3	14,539	0.02%
2019/09/02	38	40.09	2	40.10	39.95	36	14,675	0.25%
2019/08/30	2	39.98	5	39.78	40.15	-3	14,765	-0.02%
2019/08/29	4	39.50	1	39.90	39.50	3	14,673	0.02%
2019/08/28	4	39.86	2	39.95	39.95	2	14,763	0.01%
2019/08/27	0	0.00	1	39.75	39.75	-1	14,766	-0.01%
2019/08/26	3	39.42	2	39.40	39.50	1	14,823	0.01%
2019/08/23	1	39.85	7.2	39.81	39.85	-6.2	14,870	-0.04%
2019/08/22	3	39.52	0	0.00	39.45	3	14,954	0.02%
2019/08/21	1	39.70	0	0.00	39.50	1	16,263	0.01%
2019/08/20	0	0.00	1	39.75	39.70	-1	16,260	-0.01%
2019/08/19	2	39.93	4	39.96	40.00	-2	16,339	-0.01%
2019/08/16	34	39.41	10	39.53	39.55	24	16,312	0.15%
2019/08/15	6	39.40	0	0.00	39.35	6	15,763	0.04%
2019/08/14	9	39.96	0	0.00	39.75	9	15,935	0.06%
2019/08/13	18	39.90	6	39.95	39.80	12	16,024	0.07%
2019/08/12	15	40.04	0	0.00	40.00	15	16,218	0.09%
2019/08/08	7	40.00	0	0.00	39.95	7	16,545	0.04%
2019/08/07	13	39.70	0	0.00	39.80	13	16,841	0.08%
2019/08/06	10	39.35	3	39.78	39.90	7	17,733	0.04%
2019/08/05	8	40.03	0	0.00	39.95	8	18,089	0.04%
2019/08/02	15	40.06	2	40.05	40.10	13	18,151	0.07%
2019/08/01	8	40.51	1	40.50	40.50	7	18,301	0.04%
2019/07/31	1	40.95	10	40.85	40.80	-9	18,319	-0.05%
2019/07/30	1	41.10	21	41.15	41.10	-20	18,294	-0.11%
2019/07/29	1	41.30	0	0.00	41.20	1	18,573	0.01%
2019/07/26	6	41.17	0	0.00	41.15	6	18,848	0.03%
2019/07/25	3	41.15	0	0.00	41.20	3	19,265	0.02%
2019/07/24	0	0.00	2	41.30	41.15	-2	19,348	-0.01%
2019/07/23	6	41.26	1	41.25	41.20	5	19,390	0.03%
2019/07/22	3	41.13	1	41.15	41.40	2	19,369	0.01%
2019/07/19	3	41.17	7.2	41.30	41.05	-4.2	19,374	-0.02%
2019/07/18	3	41.15	0	0.00	41.10	3	19,312	0.02%
2019/07/17	8	41.34	10	41.45	41.30	-2	19,217	-0.01%
2019/07/16	0	0.00	1	41.60	41.55	-1	18,975	-0.01%
2019/07/15	5	41.66	0	0.00	41.65	5	18,852	0.03%
2019/07/12	16	41.72	0	0.00	41.60	16	18,882	0.08%
2019/07/11	4	41.98	0.1	42.05	41.95	3.9	18,952	0.02%
2019/07/10	13	42.00	0	0.00	42.20	13	19,114	0.07%
2019/07/09	2	41.98	0	0.00	41.85	2	19,150	0.01%
2019/07/08	7	41.85	0	0.00	41.95	7	19,251	0.04%
2019/07/05	2	42.45	2	42.25	42.35	0	19,420	0.00%
2019/07/04	4	42.60	2	42.78	42.50	2	19,631	0.01%
2019/07/03	2	42.35	0	0.00	42.25	2	19,901	0.01%
2019/07/02	1	42.35	10	42.51	42.65	-9	20,241	-0.04%
2019/07/01	7	42.25	38	42.44	42.70	-31	20,202	-0.15%
2019/06/28	22	43.25	9	43.24	43.00	13	19,887	0.07%
2019/06/27	6	43.27	3	43.27	43.20	3	19,625	0.02%
2019/06/25	0	0.00	5	42.62	42.60	-5	19,924	-0.03%
2019/06/24	1	42.15	7	42.39	42.55	-6	20,254	-0.03%
2019/06/21	2	42.30	2	42.35	42.30	0	20,370	0.00%
2019/06/20	0	0.00	10	42.50	42.55	-10	20,422	-0.05%
2019/06/19	24	42.44	18.5	42.34	42.55	5.5	20,644	0.03%
2019/06/18	13	41.98	18	42.14	42.20	-5	20,557	-0.02%
2019/06/17	0	0.00	10	41.60	41.65	-10	20,707	-0.05%
2019/06/14	10	41.38	1	41.40	41.30	9	21,035	0.04%
2019/06/13	13	41.44	0	0.00	41.65	13	21,109	0.06%
2019/06/12	0	0.00	1	41.90	41.90	-1	21,261	0.00%
2019/06/11	7	41.67	41	41.77	42.10	-34	21,226	-0.16%
2019/06/10	18	41.27	4	41.35	41.35	14	20,962	0.07%
2019/06/06	10	40.93	1	40.85	40.75	9	20,938	0.04%
2019/06/05	32	41.41	20	41.25	41.10	12	20,946	0.06%
2019/06/04	11	41.50	11	41.25	41.45	0	20,924	0.00%
2019/06/03	24.7	40.93	49	40.85	41.05	-24.3	20,926	-0.12%
2019/05/31	3.7	40.71	6	40.84	40.80	-2.3	20,935	-0.01%
2019/05/30	13	40.38	10	40.48	40.50	3	20,823	0.01%
2019/05/29	15.1	40.37	11.1	40.30	40.30	4.1	21,156	0.02%
2019/05/28	22	40.86	24	40.72	40.35	-2	21,292	-0.01%
2019/05/27	33	40.83	13	40.84	40.75	20	20,084	0.10%
2019/05/24	24	40.88	9.8	40.90	40.60	14.2	20,117	0.07%
2019/05/23	4	40.81	14	40.90	41.00	-10	20,017	-0.05%
2019/05/22	10	41.05	9	41.05	41.15	1	20,047	0.00%
2019/05/21	42	40.78	12	41.21	41.50	30	20,045	0.15%
2019/05/20	3	40.28	3	40.28	40.20	0	19,732	0.00%
2019/05/17	29	40.22	7	40.01	40.00	22	19,779	0.11%
2019/05/16	29	40.28	8	40.34	40.00	21	19,523	0.11%
2019/05/15	31	40.97	5	40.93	40.95	26	19,277	0.13%
2019/05/14	47	40.45	2	40.55	40.45	45	19,168	0.23%
2019/05/13	24	42.22	19	42.18	41.95	5	18,279	0.03%
2019/05/10	12	43.49	3	43.35	43.20	9	17,969	0.05%
2019/05/09	19	43.68	1	43.55	43.50	18	18,064	0.10%
2019/05/08	5	44.07	0	0.00	44.05	5	17,820	0.03%
2019/05/07	17	44.46	2	44.40	44.35	15	17,976	0.08%
2019/05/06	36	44.49	35	44.31	44.50	1	18,096	0.01%
2019/05/03	25	45.39	21	45.50	45.45	4	17,979	0.02%
2019/05/02	4	45.38	105	45.44	45.65	-101	17,838	-0.57%	大賣/鉅額交易
2019/04/30	1	44.60	5	44.68	44.70	-4	17,602	-0.02%
2019/04/29	2	44.75	1	44.75	44.60	1	17,665	0.01%
2019/04/25	2	44.50	4	44.55	44.35	-2	18,088	-0.01%
2019/04/24	1	44.30	3	44.50	44.30	-2	18,414	-0.01%
2019/04/23	4	44.33	6.3	44.28	44.35	-2.3	18,909	-0.01%
2019/04/22	3	44.45	2	44.40	44.35	1	19,135	0.01%
2019/04/19	14	44.33	0	0.00	44.35	14	19,298	0.07%
2019/04/18	4	44.01	10	44.10	44.20	-6	19,368	-0.03%
2019/04/17	4	44.13	1	44.00	44.10	3	19,526	0.02%
2019/04/16	9	44.08	0	0.00	44.10	9	19,348	0.05%
2019/04/15	4	44.24	0	0.00	44.15	4	19,302	0.02%
2019/04/11	10	44.38	3	44.33	44.15	7	19,349	0.04%
2019/04/10	3	44.27	4.4	44.21	44.20	-1.4	19,157	-0.01%
2019/04/09	28	44.24	0	0.00	44.30	28	18,921	0.15%
2019/04/08	15	44.36	0	0.00	44.30	15	18,599	0.08%
2019/04/03	3	44.88	4	44.83	44.80	-1	18,081	-0.01%
2019/04/02	2	44.90	6	44.88	44.80	-4	18,020	-0.02%
2019/04/01	12	44.70	3	44.83	44.50	9	18,047	0.05%
2019/03/29	4	44.44	2	44.63	44.95	2	17,832	0.01%
2019/03/28	17	44.04	13	44.09	44.00	4	17,709	0.02%
2019/03/27	34	44.64	6	44.62	44.50	28	17,366	0.16%
2019/03/26	11	45.32	1	45.30	45.25	10	17,108	0.06%
2019/03/25	17	45.38	0	0.00	45.40	17	17,067	0.10%
2019/03/22	30.3	46.08	16	46.20	46.20	14.3	16,893	0.08%
2019/03/21	1	46.55	28	46.62	46.75	-27	16,784	-0.16%
2019/03/20	0	0.00	21	46.85	46.95	-21	16,780	-0.13%
2019/03/19	20	46.26	32	46.61	46.65	-12	16,896	-0.07%
2019/03/18	14	45.64	6	45.77	45.80	8	16,574	0.05%
2019/03/15	2	45.25	10	45.39	45.45	-8	16,518	-0.05%
2019/03/14	3	45.15	48	45.13	45.10	-45	16,273	-0.28%
2019/03/13	2	45.10	0	0.00	45.15	2	16,385	0.01%
2019/03/12	16	45.10	25	44.93	45.00	-9	16,479	-0.05%
2019/03/11	1	44.40	22	44.51	44.40	-21	16,510	-0.13%
2019/03/08	21	44.49	4	44.54	44.45	17	16,503	0.10%
2019/03/07	18	44.71	1	44.75	44.65	17	16,730	0.10%
2019/03/06	0	0.00	5	44.99	44.95	-5	16,792	-0.03%
2019/03/05	10	44.65	0	0.00	44.60	10	17,051	0.06%
2019/03/04	11.7	44.30	6	44.76	44.90	5.7	17,057	0.03%
2019/02/27	14.6	45.26	0	0.00	45.30	14.6	16,897	0.09%
2019/02/26	3	45.52	1	45.50	45.50	2	16,689	0.01%
2019/02/25	18	45.46	0	0.00	45.55	18	16,530	0.11%
2019/02/22	2	45.15	0	0.00	45.40	2	16,537	0.01%
2019/02/21	11	45.29	5	45.17	45.40	6	16,449	0.04%
2019/02/20	11	44.97	32	44.95	45.15	-21	16,347	-0.13%
2019/02/19	1	44.60	1	44.65	44.60	0	16,200	0.00%
2019/02/18	30	44.45	2	44.50	44.40	28	16,200	0.17%
2019/02/15	22	44.36	8	44.60	44.20	14	15,981	0.09%
2019/02/14	9	44.63	13	44.63	44.55	-4	15,903	-0.03%
2019/02/13	9	44.14	7	44.27	44.30	2	15,657	0.01%
2019/02/12	10	43.84	132	43.72	43.90	-122	15,578	-0.78%	大賣/鉅額交易
2019/02/11	7	43.66	25	43.60	43.55	-18	15,524	-0.12%
2019/01/30	37	43.69	0	0.00	43.60	37	15,374	0.24%
2019/01/29	26	43.85	1	43.80	43.90	25	15,060	0.17%
2019/01/28	13	43.58	0	0.00	43.80	13	14,887	0.09%
2019/01/25	6	43.58	0	0.00	43.50	6	14,644	0.04%
2019/01/24	15	43.59	2	43.73	43.55	13	14,477	0.09%
2019/01/23	25	43.86	0	0.00	43.75	25	14,456	0.17%
2019/01/22	0	0.00	8.1	44.14	44.20	-8.1	14,399	-0.06%
2019/01/21	20	43.90	1	43.85	43.80	19	14,376	0.13%
2019/01/18	8	43.51	3	43.53	43.50	5	14,615	0.03%
2019/01/17	13	43.80	1	43.90	43.80	12	14,497	0.08%
2019/01/16	19.6	43.49	1	43.40	43.60	18.6	14,322	0.13%
2019/01/15	160	44.14	11	43.80	43.75	149	14,030	1.06%	大買/鉅額交易
2019/01/14	11	44.64	0	0.00	44.40	11	13,493	0.08%
2019/01/11	2	45.68	4	45.70	45.55	-2	13,412	-0.01%
2019/01/10	1	45.95	0.3	45.95	45.85	0.7	13,374	0.01%
2019/01/09	6	45.77	2	45.93	45.95	4	13,385	0.03%
2019/01/08	10	45.45	0	0.00	45.15	10	13,203	0.08%
2019/01/07	0	0.00	3	45.45	45.20	-3	13,425	-0.02%
2019/01/04	15	44.59	0	0.00	44.55	15	13,467	0.11%
2019/01/03	30	45.38	0	0.00	45.15	30	13,852	0.22%
2019/01/02	23	46.05	0	0.00	45.90	23	13,837	0.17%
2018/12/28	1	47.00	2	46.80	47.00	-1	13,810	-0.01%
2018/12/27	6	46.42	0	0.00	46.70	6	14,054	0.04%
2018/12/26	10	46.05	3.5	46.10	46.00	6.5	14,215	0.05%
2018/12/25	4	46.06	21	46.05	46.00	-17	14,341	-0.12%
2018/12/24	5	46.24	1	46.30	46.50	4	14,365	0.03%
2018/12/22	1	46.85	0	0.00	46.85	1	14,281	0.01%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	2	47.00	5	47.25	47.00	-3	14,426	-0.02%
2018/12/19	4	46.99	0	0.00	47.25	4	14,318	0.03%
2018/12/18	4	47.28	0	0.00	47.20	4	14,270	0.03%
2018/12/17	1.3	47.84	0.1	47.80	47.70	1.2	14,372	0.01%
2018/12/14	16	47.62	0	0.00	47.55	16	14,530	0.11%
2018/12/13	8	47.91	2	48.03	48.25	6	14,376	0.04%
2018/12/12	24.1	47.30	2	47.50	47.50	22.1	14,310	0.15%
2018/12/11	12.5	47.56	1	47.55	47.60	11.5	13,953	0.08%
2018/12/10	9	47.59	0	0.00	47.60	9	13,959	0.06%
2018/12/07	22	48.19	0	0.00	48.15	22	13,964	0.16%
2018/12/06	18	48.06	0	0.00	48.25	18	14,017	0.13%
2018/12/05	12	48.40	0	0.00	48.40	12	14,099	0.09%
2018/12/04	7	48.36	3	48.85	48.95	4	14,067	0.03%
2018/12/03	27	49.07	4	49.09	49.10	23	13,952	0.16%
2018/11/30	16	48.60	1	48.70	48.55	15	13,946	0.11%
2018/11/29	1	48.65	1	48.55	48.55	0	13,686	0.00%
2018/11/28	14	48.91	1	48.70	48.80	13	13,485	0.10%
2018/11/27	13	49.12	0	0.00	49.05	13	13,178	0.10%
2018/11/26	14	49.65	2	49.75	49.55	12	13,145	0.09%
2018/11/23	2	50.10	0	0.00	49.95	2	12,886	0.02%
2018/11/20	15	50.63	1	50.60	50.20	14	12,820	0.11%
2018/11/15	11	50.51	2	50.40	50.80	9	12,870	0.07%
2018/11/14	0	0.00	9	50.40	50.40	-9	12,904	-0.07%
2018/11/13	0	0.00	9	50.12	50.20	-9	13,066	-0.07%
2018/11/12	0	0.00	5	50.76	50.80	-5	13,061	-0.04%
2018/11/09	0	0.00	7	50.99	51.00	-7	13,173	-0.05%
2018/11/08	1	50.90	9	50.40	50.90	-8	13,006	-0.06%
2018/11/07	1	49.95	8	50.05	50.10	-7	12,859	-0.05%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/11/01	1	48.65	11	48.70	48.75	-10	12,752	-0.08%
2018/10/31	0.4	49.00	4	48.85	49.00	-3.6	12,645	-0.03%
2018/10/30	0	0.00	4	48.19	48.35	-4	12,477	-0.03%
2018/10/29	4	47.29	2	47.50	47.50	2	12,456	0.02%
2018/10/26	43	47.91	1	47.00	47.40	42	12,309	0.34%
2018/10/25	4	48.79	2	48.90	48.70	2	11,924	0.02%
2018/10/24	2	49.15	11	49.10	49.75	-9	11,850	-0.08%
2018/10/23	17	49.44	0	0.00	49.30	17	11,784	0.14%
2018/10/22	3	49.90	5	49.75	50.30	-2	11,644	-0.02%
2018/10/19	0	0.00	3	50.30	50.30	-3	11,770	-0.03%
2018/10/18	4	49.89	1	49.75	50.00	3	11,657	0.03%
2018/10/17	3	50.00	0	0.00	50.00	3	11,627	0.03%
2018/10/16	0.1	50.40	0	0.00	50.40	0.1	11,549	0.00%
2018/10/15	23	49.88	0	0.00	50.00	23	11,464	0.20%
2018/10/12	17	49.63	12	50.16	50.60	5	11,252	0.04%
2018/10/11	34	50.50	20	50.60	50.10	14	11,086	0.13%
2018/10/09	3	52.50	49.7	52.52	52.40	-46.7	10,544	-0.44%
2018/10/08	5	51.20	15	51.90	51.90	-10	10,391	-0.10%
2018/10/05	39	51.33	7	51.11	51.20	32	10,408	0.31%
2018/10/04	12	51.85	0	0.00	51.70	12	10,304	0.12%
2018/10/03	10	52.20	0	0.00	52.20	10	10,291	0.10%
2018/10/02	2	52.20	0	0.00	52.30	2	10,269	0.02%
2018/09/28	2	52.85	1	52.50	52.50	1	10,506	0.01%
2018/09/27	2	53.00	3.1	52.90	52.80	-1.1	10,592	-0.01%
2018/09/26	0	0.00	5	53.00	53.00	-5	10,649	-0.05%
2018/09/25	0	52.70	0	0.00	52.80	0	10,913	0.00%
2018/09/21	1	53.00	36	52.82	52.90	-35	10,960	-0.32%
2018/09/20	0	52.00	43	52.17	52.20	-43	10,889	-0.39%
2018/09/19	0.3	51.30	16	51.30	51.40	-15.7	10,842	-0.14%
2018/09/18	3.2	51.09	0	0.00	50.90	3.2	11,020	0.03%
2018/09/17	0	0.00	15.3	51.00	51.20	-15.3	11,188	-0.14%
2018/09/14	1	50.70	2	51.00	51.20	-1	11,480	-0.01%
2018/09/13	5	50.50	0	0.00	50.50	5	11,666	0.04%
2018/09/12	5	50.60	0	0.00	50.50	5	11,881	0.04%
2018/09/11	29	50.46	0	0.00	50.50	29	12,101	0.24%
2018/09/10	4	50.70	0	0.00	50.90	4	12,298	0.03%
2018/09/07	4	51.20	0.3	51.30	51.20	3.7	12,596	0.03%
2018/09/06	4	51.50	4	51.60	51.50	0	12,810	0.00%
2018/09/05	9	51.80	1.2	51.96	51.80	7.8	12,909	0.06%
2018/08/31	3	52.00	2	52.60	52.60	1	13,234	0.01%
2018/08/30	2	52.20	0	0.00	52.20	2	13,321	0.02%
2018/08/28	0	0.00	0.5	52.60	52.70	-0.5	13,479	0.00%
2018/08/27	10	52.80	3	52.97	52.80	7	13,544	0.05%
2018/08/24	0	0.00	6	52.68	52.80	-6	13,597	-0.04%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/22	0	0.00	5.7	51.78	52.10	-5.7	14,303	-0.04%
2018/08/21	10	51.50	3	51.67	51.90	7	14,272	0.05%
2018/08/20	35	51.44	5	51.70	51.30	30	14,242	0.21%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	5	51.30	0	0.00	51.50	5	14,206	0.04%
2018/08/14	0	0.00	1	52.20	52.20	-1	14,272	-0.01%
2018/08/13	15	52.08	0	0.00	52.00	15	14,288	0.10%
2018/08/10	1	52.80	0	0.00	53.00	1	14,353	0.01%
2018/08/08	21	53.10	2	53.00	53.00	19	14,644	0.13%
2018/08/07	0	0.00	7	52.80	52.50	-7	14,831	-0.05%
2018/08/06	0	0.00	6	52.90	53.00	-6	14,992	-0.04%
2018/08/02	0	0.00	1	52.10	52.00	-1	15,476	-0.01%
2018/08/01	0	0.00	20	52.45	52.50	-20	15,569	-0.13%
2018/07/31	2	52.70	4	52.68	52.70	-2	15,740	-0.01%
2018/07/30	1	52.20	5	52.20	52.20	-4	15,752	-0.03%
2018/07/27	0	0.00	1	52.40	52.40	-1	15,788	-0.01%
2018/07/26	6	51.70	0	0.00	52.10	6	15,861	0.04%
2018/07/25	1	52.00	0.8	52.10	52.10	0.2	15,854	0.00%
2018/07/19	1	52.30	2	52.40	52.40	-1	16,458	-0.01%
2018/07/18	0	0.00	5	52.50	52.70	-5	16,494	-0.03%
2018/07/17	0	0.00	4	52.30	52.20	-4	16,502	-0.02%
2018/07/16	7	51.99	3	52.20	52.00	4	16,561	0.02%
2018/07/13	27	51.97	7	51.97	52.20	20	16,748	0.12%
2018/07/12	1	51.10	2	51.60	52.10	-1	16,800	-0.01%
2018/07/11	30	51.05	0.2	51.40	51.20	29.8	16,811	0.18%
2018/07/10	5	51.84	0	0.00	51.80	5	16,672	0.03%
2018/07/09	3	51.07	0	0.00	51.70	3	16,654	0.02%
2018/07/06	8	50.95	2	50.60	51.00	6	16,592	0.04%
2018/07/05	9	51.13	0	0.00	51.40	9	16,507	0.05%
2018/07/04	3	51.67	22	51.50	51.90	-19	16,616	-0.11%
2018/07/03	7	52.33	0	0.00	52.10	7	16,535	0.04%
2018/07/02	23	53.38	0	0.00	53.20	23	16,295	0.14%
2018/06/29	0	0.00	4	53.60	53.80	-4	16,159	-0.02%
2018/06/28	5.9	52.82	0	0.00	53.00	5.9	15,945	0.04%
2018/06/27	2	52.60	2	53.00	52.80	0	15,878	0.00%
2018/06/26	19	53.19	5	53.40	53.00	14	15,760	0.09%
2018/06/25	10.7	55.61	9.3	55.80	55.60	1.4	15,534	0.01%
2018/06/22	1	56.00	4	56.05	56.00	-3	15,240	-0.02%
2018/06/21	2.5	55.96	10	55.92	55.90	-7.5	15,020	-0.05%
2018/06/20	0	0.00	16	55.53	55.50	-16	14,998	-0.11%
2018/06/19	4	54.53	3	55.10	55.00	1	14,863	0.01%
2018/06/15	0	0.00	1	55.30	55.30	-1	14,466	-0.01%
2018/06/14	2	54.80	10.7	55.43	54.50	-8.7	14,169	-0.06%
2018/06/13	0	0.00	1	55.90	55.50	-1	13,920	-0.01%
2018/06/12	0	0.00	20	55.46	55.10	-20	14,001	-0.14%
2018/06/11	0	0.00	1	55.20	55.40	-1	13,851	-0.01%
2018/06/08	1	55.30	12	55.05	55.00	-11	13,857	-0.08%
2018/06/07	0	0.00	9.7	54.97	55.00	-9.7	13,947	-0.07%
2018/06/06	10	54.70	2	54.80	54.90	8	14,092	0.06%
2018/06/05	0	0.00	2	54.40	54.30	-2	14,065	-0.01%
2018/06/04	0	0.00	4.1	53.97	54.00	-4.1	14,053	-0.03%
2018/06/01	10	53.30	0	0.00	53.50	10	14,024	0.07%
2018/05/31	11	53.44	2	53.80	53.60	9	13,998	0.06%
2018/05/30	17	53.08	1	53.40	52.90	16	13,666	0.12%
2018/05/28	2	54.00	0	0.00	54.10	2	13,620	0.01%
2018/05/25	5	53.92	0	0.00	53.90	5	13,719	0.04%
2018/05/23	9	54.10	0.1	54.00	54.00	8.9	13,761	0.06%
2018/05/22	0	0.00	3.2	54.75	54.70	-3.2	13,826	-0.02%
2018/05/21	0	0.00	1	54.60	55.00	-1	14,054	-0.01%
2018/05/18	6	54.50	1.1	54.58	54.40	4.9	14,155	0.03%
2018/05/17	5	55.10	7.1	54.81	54.90	-2.1	14,267	-0.01%
2018/05/16	1	54.80	17	54.77	54.90	-16	14,261	-0.11%
2018/05/15	3	54.00	1	55.00	54.00	2	14,402	0.01%
2018/05/14	0	0.00	14	54.91	55.00	-14	14,737	-0.09%
2018/05/11	0	0.00	15	54.34	54.60	-15	14,736	-0.10%
2018/05/10	10	53.20	0	0.00	53.30	10	14,429	0.07%
2018/05/09	0	0.00	4	53.78	53.60	-4	14,315	-0.03%
2018/05/08	0	0.00	2	53.40	53.50	-2	14,373	-0.01%
2018/05/07	1	53.10	10	53.10	53.00	-9	14,283	-0.06%
2018/05/04	2	52.90	1	52.90	52.80	1	14,309	0.01%
2018/05/03	12	52.98	1	53.00	52.90	11	14,504	0.08%
2018/05/02	0	0.00	20	53.50	53.50	-20	14,600	-0.14%
2018/04/30	0	0.00	4	53.85	53.50	-4	14,691	-0.03%
2018/04/27	0	0.00	15	53.45	53.50	-15	14,774	-0.10%
2018/04/26	0	0.00	3	52.77	52.80	-3	14,749	-0.02%
2018/04/25	8	51.93	1	52.30	52.20	7	14,567	0.05%
2018/04/24	1	52.80	0	0.00	52.50	1	14,412	0.01%
2018/04/20	2	52.30	0	0.00	52.50	2	14,625	0.01%
2018/04/19	0	0.00	7	52.64	52.90	-7	14,867	-0.05%
2018/04/18	6	51.93	0	0.00	52.00	6	14,751	0.04%
2018/04/17	16	51.74	0	0.00	51.60	16	14,773	0.11%
2018/04/16	1	52.50	0	0.00	52.50	1	15,033	0.01%
2018/04/13	7	52.79	0	0.00	52.80	7	15,106	0.05%
2018/04/12	2	53.10	1	53.60	53.30	1	15,314	0.01%
2018/04/11	4	53.45	11	53.55	53.30	-7	15,513	-0.05%
2018/04/10	2	53.35	4	53.60	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	7	52.90	53.00	-7	15,704	-0.04%
2018/03/31	11	52.12	1	52.50	52.50	10	15,982	0.06%
2018/03/30	7	51.93	0	0.00	51.90	7	16,053	0.04%
2018/03/29	17	52.03	0	0.00	51.80	17	16,036	0.11%
2018/03/28	4	52.55	0	0.00	52.50	4	15,956	0.03%
2018/03/27	1	53.20	10	53.26	53.30	-9	16,044	-0.06%
2018/03/26	2	52.45	1	52.30	52.80	1	16,064	0.01%
2018/03/23	26	52.43	0	0.00	52.20	26	16,204	0.16%
2018/03/22	2	53.60	1	53.50	53.40	1	16,228	0.01%
2018/03/21	2	53.55	8	53.54	53.40	-6	16,072	-0.04%
2018/03/20	2	53.50	0	0.00	53.20	2	16,284	0.01%
2018/03/19	2	53.30	0	0.00	53.60	2	16,471	0.01%
2018/03/16	1	53.40	0	0.00	53.40	1	16,593	0.01%
2018/03/15	2	53.40	7	53.80	53.40	-5	16,519	-0.03%
2018/03/14	1	53.90	1	54.00	53.90	0	16,604	0.00%
2018/03/13	22	54.01	1	54.20	53.90	21	16,660	0.13%
2018/03/12	5	54.50	29	54.23	54.50	-24	16,673	-0.14%
2018/03/09	4	52.15	0	0.00	52.00	4	16,714	0.02%
2018/03/08	2	52.45	0	0.00	52.40	2	17,459	0.01%
2018/03/07	5	52.50	0	0.00	52.50	5	17,930	0.03%
2018/03/06	2	52.80	0	0.00	52.80	2	18,836	0.01%
2018/03/05	9	52.73	1	52.70	52.60	8	19,210	0.04%
2018/03/02	1	53.00	0	0.00	53.30	1	19,274	0.01%
2018/03/01	2	53.50	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	2	54.50	54.50	-2	19,397	-0.01%
2018/02/26	0	0.00	1	54.70	54.30	-1	19,415	-0.01%
2018/02/23	2	54.70	12	54.53	54.70	-10	19,762	-0.05%
2018/02/22	0	0.00	6.7	53.82	54.20	-6.7	20,668	-0.03%
2018/02/21	1	54.20	8	54.10	54.00	-7	21,958	-0.03%
2018/02/12	2	53.60	7	53.60	53.00	-5	22,058	-0.02%
2018/02/09	34	52.81	2	52.50	52.80	32	21,999	0.15%
2018/02/08	2	53.40	10.5	53.31	53.30	-8.5	21,798	-0.04%
2018/02/07	32	52.46	20	52.83	52.70	12	21,929	0.05%
2018/02/06	31	51.07	24	50.85	50.80	7	21,788	0.03%
2018/02/05	9	53.79	0.2	54.10	54.10	8.8	21,376	0.04%
2018/02/01	2	55.00	2	55.00	54.80	0	21,287	0.00%
2018/01/31	2	54.80	3.3	54.95	54.60	-1.3	21,223	-0.01%
2018/01/30	5	54.70	5	54.70	54.40	0	21,082	0.00%
2018/01/29	6	54.83	1	55.20	55.20	5	21,006	0.02%
2018/01/26	8	54.74	2	55.20	54.70	6	20,866	0.03%
2018/01/25	7	55.91	7	55.60	55.60	0	20,658	0.00%
2018/01/24	7	55.37	5	55.30	55.70	2	20,570	0.01%
2018/01/23	6	55.58	15	55.91	56.00	-9	20,526	-0.04%
2018/01/22	9	55.57	0	0.00	55.60	9	20,628	0.04%
2018/01/19	0	0.00	7	56.00	56.00	-7	20,908	-0.03%
2018/01/18	5	56.18	0	0.00	55.90	5	20,836	0.02%
2018/01/17	7	56.07	0	0.00	56.30	7	20,787	0.03%
2018/01/16	1	56.60	8	56.54	56.60	-7	20,659	-0.03%
2018/01/15	2	56.30	24.9	56.45	56.50	-22.9	20,518	-0.11%
2018/01/12	0	0.00	3.7	55.64	55.60	-3.7	20,278	-0.02%
2018/01/10	4	56.08	12	56.08	55.60	-8	20,285	-0.04%
2018/01/09	0	0.00	2	55.40	55.80	-2	20,010	-0.01%
2018/01/08	5	55.14	14	55.70	55.70	-9	20,036	-0.04%
2018/01/05	2	55.50	11.7	55.45	55.70	-9.7	19,793	-0.05%
2018/01/04	2	54.50	4	55.15	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	18.8	55.14	55.20	-18.8	19,635	-0.10%
2018/01/02	0	0.00	4.2	54.14	54.20	-4.2	19,235	-0.02%