國泰金 (2882)-群益金鼎-板橋券商分點個股進出

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
68.6
漲跌
▼1.5
漲幅
-2.14%
成交量
24,824張
產業
上市金融類股
2603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－群益金鼎-板橋券商分點個股進出

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

群益金鼎-板橋券商分點個股進出
群益金鼎-板橋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
2024/12/17	17	69.32	5.8	68.73	68.60	11.2	24,175	0.05%
2024/12/16	8	70.00	45.1	70.49	70.10	-37.1	23,978	-0.15%
2024/12/13	16.3	69.26	9	69.64	69.50	7.3	23,550	0.03%
2024/12/12	0	0.00	7	69.70	69.60	-7	23,579	-0.03%
2024/12/11	2	68.10	2	68.95	68.40	0	23,310	0.00%
2024/12/10	40	68.51	0.1	68.60	68.60	39.9	23,290	0.17%
2024/12/09	35.5	68.90	35	69.30	69.20	0.5	23,395	0.00%
2024/12/06	1.7	68.68	1	68.50	68.70	0.7	23,586	0.00%
2024/12/05	4.1	68.80	42	69.19	69.20	-38	23,825	-0.16%
2024/12/04	70.1	68.79	0	0.00	69.00	70.1	24,121	0.29%
2024/12/03	0	68.50	79.5	68.27	68.90	-79.5	24,468	-0.32%
2024/12/02	1	67.00	1.2	66.83	67.60	-0.2	24,243	0.00%
2024/11/29	38.3	65.41	31.7	65.60	65.70	6.6	24,434	0.03%
2024/11/28	7	66.37	4	66.30	66.30	3	24,550	0.01%
2024/11/27	5	66.80	2	66.50	66.50	3	24,579	0.01%
2024/11/26	8.6	66.82	6	67.20	67.40	2.5	24,594	0.01%
2024/11/25	0.5	67.60	1.1	67.60	67.30	-0.6	24,746	0.00%
2024/11/22	10	66.80	0	0.00	66.80	10	24,744	0.04%
2024/11/21	79.1	66.48	77	66.30	66.60	2.1	24,579	0.01%
2024/11/20	83	67.31	0.9	67.38	67.40	82.2	24,346	0.34%
2024/11/19	1	66.80	81	66.61	67.70	-80	24,226	-0.33%
2024/11/18	80	67.19	16	67.30	67.00	64	24,134	0.27%
2024/11/15	5	67.90	71	67.14	66.90	-66	24,123	-0.27%
2024/11/14	22.1	66.49	0	0.00	66.20	22.1	24,318	0.09%
2024/11/13	71.2	66.83	90	67.00	66.80	-18.9	24,201	-0.08%
2024/11/12	31.1	67.62	28	67.75	67.50	3.1	24,046	0.01%
2024/11/11	0	68.60	0.1	68.90	68.70	-0.1	23,709	0.00%
2024/11/07	16	69.62	8	69.90	69.80	8	24,388	0.03%
2024/11/06	11	69.13	0	0.00	69.10	11	24,339	0.05%
2024/11/05	40	69.40	1.1	69.50	69.80	39	24,824	0.16%
2024/11/04	0	0.00	32.2	69.34	69.60	-32.2	25,413	-0.13%
2024/11/01	21	67.82	20.9	68.66	68.60	0.1	26,083	0.00%
2024/10/30	0	0.00	10	68.70	68.90	-10	26,128	-0.04%
2024/10/29	21.1	68.10	10	68.00	68.50	11.1	26,282	0.04%
2024/10/28	5	68.60	26	69.40	69.30	-21	26,235	-0.08%
2024/10/25	0	0.00	16.1	68.43	69.00	-16.1	26,227	-0.06%
2024/10/24	87	68.59	20	68.90	68.20	67	26,539	0.25%
2024/10/23	40	68.93	72	69.20	69.20	-32	26,893	-0.12%
2024/10/22	3	69.00	45	68.91	69.30	-42	26,964	-0.16%
2024/10/21	31	68.58	0.1	68.30	68.30	31	27,316	0.11%
2024/10/18	1	69.29	51.8	69.29	69.80	-50.7	27,546	-0.18%
2024/10/17	1.9	68.21	1	68.30	68.60	0.9	27,646	0.00%
2024/10/16	14.1	68.04	5	68.44	67.80	9.1	28,065	0.03%
2024/10/15	1	68.60	31.1	68.19	68.80	-30.1	28,259	-0.11%
2024/10/14	3.1	67.79	3	67.50	67.70	0.1	28,342	0.00%
2024/10/11	3.1	67.80	2.1	68.01	68.00	1	28,801	0.00%
2024/10/09	13.1	67.75	0.2	67.73	67.80	12.9	29,686	0.04%
2024/10/08	0	0.00	11	67.76	67.70	-11	30,167	-0.04%
2024/10/07	10	67.20	15.1	67.49	68.00	-5.1	30,502	-0.02%
2024/10/04	6	66.00	3.2	66.40	66.00	2.9	30,706	0.01%
2024/10/01	16.1	66.68	0	0.00	66.70	16.1	30,936	0.05%
2024/09/30	100.2	67.03	31	67.16	66.50	69.2	31,642	0.22%
2024/09/27	101.2	68.46	90	67.44	67.50	11.2	32,531	0.03%	大買/
2024/09/26	10	68.15	91.1	68.20	68.30	-81.1	32,345	-0.25%
2024/09/25	20.2	66.68	37.1	66.74	67.10	-16.9	32,742	-0.05%
2024/09/24	96.1	66.11	22.4	65.92	66.30	73.7	33,013	0.22%
2024/09/23	95.5	64.70	26	65.03	65.40	69.5	33,078	0.21%
2024/09/20	57	64.89	205.1	65.04	64.70	-148.1	33,368	-0.44%	大賣/鉅額交易
2024/09/19	0	0.00	68.1	64.33	64.80	-68.1	33,208	-0.21%
2024/09/18	3.1	62.92	4.2	63.22	63.20	-1	33,076	0.00%
2024/09/16	19	63.11	0	0.00	63.10	19	33,602	0.06%
2024/09/13	5.1	63.02	19.1	63.17	63.20	-14.1	34,168	-0.04%
2024/09/12	4	62.75	4.1	62.99	62.90	-0.1	34,410	0.00%
2024/09/11	3	62.30	10	62.71	62.50	-7	34,555	-0.02%
2024/09/10	15.2	62.61	0.1	62.70	62.60	15.1	34,570	0.04%
2024/09/09	18.1	61.81	11.2	62.14	62.50	6.9	34,634	0.02%
2024/09/06	1.1	62.90	2	63.55	63.50	-0.9	34,688	0.00%
2024/09/05	25	62.54	16.6	63.04	62.40	8.4	34,790	0.02%
2024/09/04	33.4	61.07	11.3	61.80	61.60	22.1	35,122	0.06%
2024/09/03	108.3	63.73	102	63.54	63.70	6.3	34,982	0.02%	大買/大賣/
2024/09/02	70	64.30	8.2	65.02	64.70	61.8	35,440	0.17%
2024/08/30	5.3	63.15	78	63.10	63.50	-72.8	35,175	-0.21%
2024/08/29	6	62.97	3	63.20	63.10	3	34,965	0.01%
2024/08/28	4.1	62.88	0.1	63.10	63.50	4	35,037	0.01%
2024/08/27	36.1	63.30	5	63.70	63.10	31.1	35,592	0.09%
2024/08/26	2	63.70	3.1	63.53	63.90	-1.1	35,737	0.00%
2024/08/23	5	60.70	6.4	61.14	61.50	-1.4	35,594	0.00%
2024/08/22	36.1	61.66	2	61.15	61.40	34.1	36,129	0.09%
2024/08/21	10	61.80	57.1	61.68	61.90	-47.1	36,240	-0.13%
2024/08/20	66.2	61.40	6	61.23	61.70	60.2	36,204	0.17%
2024/08/19	10.8	62.47	0.1	62.60	62.30	10.8	36,303	0.03%
2024/08/16	1.3	62.96	24.5	62.59	63.00	-23.2	36,294	-0.06%
2024/08/15	20.6	61.80	0	0.00	61.60	20.6	36,204	0.06%
2024/08/14	0	0.00	5	62.22	61.90	-5	36,250	-0.01%
2024/08/13	3.9	60.86	89	61.11	61.30	-85.1	36,302	-0.23%
2024/08/12	84.1	60.62	0.1	60.50	61.00	84.1	36,958	0.23%
2024/08/09	183.8	61.19	1	61.50	60.50	182.8	37,786	0.48%	大買/鉅額交易
2024/08/08	0.1	57.80	273.8	57.51	57.80	-273.7	37,547	-0.73%	大賣/鉅額交易
2024/08/07	74	57.86	180.9	57.62	58.60	-106.9	38,115	-0.28%	大賣/鉅額交易
2024/08/06	42.2	55.00	48.1	55.89	56.10	-5.9	39,274	-0.02%
2024/08/05	167.3	57.24	96.2	55.44	55.60	71.1	39,111	0.18%	大買/
2024/08/02	51.3	61.27	1.3	61.38	61.30	50	38,224	0.13%
2024/08/01	0	0.00	1	62.60	62.80	-1	38,033	0.00%
2024/07/31	0	0.00	1.1	61.97	62.40	-1.1	38,121	0.00%
2024/07/30	72.1	60.99	71.4	61.46	61.70	0.7	38,061	0.00%
2024/07/29	0	0.00	1	62.90	62.70	-1	38,090	0.00%
2024/07/26	0	0.00	6.3	61.32	61.50	-6.3	38,182	-0.02%
2024/07/23	0	0.00	62	61.11	61.50	-62	38,469	-0.16%
2024/07/22	87	60.31	102.6	59.92	60.00	-15.6	38,329	-0.04%	大賣/
2024/07/19	88.3	62.01	12	62.53	62.60	76.3	37,857	0.20%
2024/07/18	72.5	64.38	121.2	63.92	64.20	-48.7	37,382	-0.13%	大賣/
2024/07/17	75	65.51	61	65.50	65.30	14	36,835	0.04%
2024/07/16	45.2	64.81	81	65.20	65.40	-35.9	36,552	-0.10%
2024/07/15	71.1	64.60	4.2	64.83	65.00	66.9	36,512	0.18%
2024/07/12	23.4	65.60	3	65.76	65.70	20.4	36,287	0.06%
2024/07/11	1.1	65.44	5.1	65.19	65.50	-4	35,940	-0.01%
2024/07/10	41	62.72	117	63.31	63.60	-76	35,266	-0.22%	大賣/
2024/07/09	111.7	62.10	40	62.18	62.10	71.7	34,893	0.21%	大買/
2024/07/08	20.1	61.50	103	61.96	62.30	-82.9	34,605	-0.24%	大賣/
2024/07/05	80.3	61.15	1	61.10	61.30	79.3	34,651	0.23%
2024/07/04	103.2	60.98	103	60.62	60.70	0.2	34,497	0.00%	大買/大賣/
2024/07/03	80	59.25	86.3	61.31	61.50	-6.3	34,232	-0.02%
2024/07/02	10.1	58.30	113	58.25	58.20	-102.9	33,097	-0.31%	大賣/鉅額交易
2024/07/01	3	57.17	11.1	57.61	58.10	-8.1	33,019	-0.02%
2024/06/28	32.1	58.95	0	0.00	59.00	32.1	32,062	0.10%
2024/06/27	32.1	58.75	20	58.60	59.10	12.1	31,576	0.04%
2024/06/26	79.8	59.40	86.3	59.60	59.50	-6.5	31,070	-0.02%
2024/06/25	70.4	60.51	21.1	60.20	60.50	49.3	30,648	0.16%
2024/06/24	20.5	60.29	0	0.00	60.30	20.5	30,315	0.07%
2024/06/21	21	60.10	102	60.11	60.10	-81.1	30,135	-0.27%	大賣/
2024/06/20	80.2	59.38	1.1	60.00	60.10	79.2	29,779	0.27%
2024/06/19	22	58.58	113.3	58.88	59.00	-91.3	29,664	-0.31%	大賣/
2024/06/18	0.3	58.33	1.2	58.45	58.90	-0.9	29,908	0.00%
2024/06/17	12.2	57.65	20	57.60	57.50	-7.9	29,757	-0.03%
2024/06/14	28.3	58.35	1	57.80	58.20	27.3	29,773	0.09%
2024/06/13	60.3	58.08	55.4	58.57	58.10	4.9	29,821	0.02%
2024/06/12	21	58.09	40	58.18	57.90	-19	30,391	-0.06%
2024/06/11	12.2	58.51	13.3	58.82	58.70	-1.1	31,116	0.00%
2024/06/07	0.3	58.00	19	58.20	58.20	-18.7	30,880	-0.06%
2024/06/06	1.7	57.19	5	57.40	57.50	-3.4	31,074	-0.01%
2024/06/05	0.7	56.61	1	56.90	56.50	-0.4	31,223	0.00%
2024/06/04	20.5	56.25	0	0.00	56.40	20.5	31,647	0.06%
2024/06/03	0.8	56.50	0	0.00	56.70	0.8	31,675	0.00%
2024/05/31	0	0.00	11	56.05	56.20	-11	31,663	-0.03%
2024/05/30	0	0.00	2	56.00	55.60	-2	31,098	-0.01%
2024/05/29	73.4	55.66	12	55.88	55.60	61.4	30,827	0.20%
2024/05/28	0.1	57.10	74.5	57.19	56.80	-74.4	30,409	-0.24%
2024/05/27	70	55.61	2	55.80	55.60	68	30,154	0.23%
2024/05/24	60.2	55.00	60	54.90	54.90	0.2	30,085	0.00%
2024/05/23	38.5	54.80	15	55.10	54.80	23.5	30,107	0.08%
2024/05/22	18.4	55.77	0	0.00	56.00	18.4	29,852	0.06%
2024/05/21	1.6	54.98	1	55.00	55.40	0.6	29,708	0.00%
2024/05/20	102.2	56.28	86	55.93	56.00	16.2	29,367	0.06%	大買/
2024/05/17	92.2	56.47	140.1	56.24	56.40	-48	29,208	-0.16%	大賣/
2024/05/16	77	56.58	2.1	56.99	56.40	75	29,050	0.26%
2024/05/15	4	56.10	74.2	56.77	56.60	-70.2	28,227	-0.25%
2024/05/14	4.1	54.89	5	55.50	54.30	-0.9	27,245	0.00%
2024/05/13	109.2	55.29	51.1	56.18	55.10	58.2	26,962	0.22%	大買/
2024/05/10	230.7	54.84	15.2	54.92	55.50	215.4	26,191	0.82%	大買/鉅額交易
2024/05/09	2	51.75	9.3	51.64	51.70	-7.3	24,534	-0.03%
2024/05/08	0.3	50.70	0	0.00	50.90	0.3	24,131	0.00%
2024/05/07	0.2	50.80	0	0.00	50.90	0.2	24,147	0.00%
2024/05/06	1.4	50.99	2	50.80	50.90	-0.6	24,031	0.00%
2024/05/02	0.3	50.27	2	50.50	50.30	-1.7	23,703	-0.01%
2024/04/30	0.5	50.70	2.1	50.80	50.50	-1.6	23,517	-0.01%
2024/04/29	10	49.70	107.2	49.92	50.80	-97.2	23,098	-0.42%	大賣/
2024/04/26	5.3	48.62	5	48.95	48.90	0.3	22,340	0.00%
2024/04/25	31	48.55	30	48.63	48.55	1	22,428	0.00%
2024/04/24	60.7	49.10	7	49.36	49.25	53.7	22,385	0.24%
2024/04/23	0	0.00	51.2	48.77	48.75	-51.2	22,603	-0.23%
2024/04/22	0	0.00	32	48.32	48.40	-32	22,828	-0.14%
2024/04/19	16	47.64	0	0.00	47.45	16	22,753	0.07%
2024/04/18	10	47.85	1	48.40	48.45	9	22,431	0.04%
2024/04/17	46.1	47.89	4	48.03	47.90	42.1	22,340	0.19%
2024/04/16	20.5	47.75	0	0.00	47.85	20.5	22,176	0.09%
2024/04/15	30	48.50	61	48.98	48.95	-31	21,808	-0.14%
2024/04/12	12	49.18	50	49.17	49.05	-38	21,657	-0.18%
2024/04/11	2	49.51	1	50.20	49.70	1	21,353	0.00%
2024/04/10	86.3	48.86	2	48.95	48.75	84.3	20,845	0.40%
2024/04/09	15	48.55	85.2	49.17	49.45	-70.2	20,642	-0.34%
2024/04/08	45	48.00	12	48.39	48.35	33	20,144	0.16%
2024/04/03	13.5	48.28	0	0.00	48.05	13.5	20,142	0.07%
2024/04/02	25.3	48.75	5	48.89	48.95	20.3	20,059	0.10%
2024/04/01	0.5	49.00	37	49.01	48.95	-36.5	20,092	-0.18%
2024/03/29	3	48.31	42	48.53	48.65	-39	19,929	-0.20%
2024/03/28	42	48.13	3	48.15	48.25	39	19,806	0.20%
2024/03/27	0.7	48.18	0	0.00	48.20	0.7	19,792	0.00%
2024/03/26	22.1	48.18	11	48.19	48.35	11.1	19,800	0.06%
2024/03/25	5.1	48.06	64.6	48.33	48.10	-59.5	19,822	-0.30%
2024/03/22	11.2	48.65	17.1	49.05	48.55	-5.9	19,755	-0.03%
2024/03/21	3.2	48.28	8	48.38	48.55	-4.8	19,329	-0.02%
2024/03/20	70.2	47.65	12	47.83	47.50	58.2	19,083	0.31%
2024/03/19	0.2	47.31	9	47.89	47.75	-8.8	19,384	-0.05%
2024/03/18	0.8	47.54	12	47.47	47.55	-11.2	19,301	-0.06%
2024/03/15	3.7	47.67	8	47.64	47.65	-4.3	19,158	-0.02%
2024/03/14	3.6	48.03	80.4	48.23	48.30	-76.9	18,269	-0.42%
2024/03/13	51.1	46.80	13	46.73	46.80	38.1	17,370	0.22%
2024/03/12	33.5	46.11	41	46.32	46.50	-7.5	17,141	-0.04%
2024/03/11	13.6	46.22	78	46.20	46.05	-64.4	16,726	-0.39%
2024/03/08	0.3	45.15	4	45.21	45.30	-3.7	16,215	-0.02%
2024/03/07	12.1	44.60	1	44.95	44.85	11.1	15,741	0.07%
2024/03/06	5	44.65	30.3	44.85	44.55	-25.3	15,652	-0.16%
2024/03/05	10	44.70	0	0.00	44.65	10	15,917	0.06%
2024/03/04	50	44.65	0	0.00	44.65	50	15,905	0.31%
2024/03/01	1	44.75	75	44.73	44.65	-74	15,930	-0.46%
2024/02/29	5.8	44.34	6	44.60	45.05	-0.3	15,994	0.00%
2024/02/27	12	44.37	5	44.70	44.30	7	15,657	0.04%
2024/02/26	71.3	44.39	0	0.00	44.30	71.3	15,576	0.46%
2024/02/23	24	44.75	22	44.66	44.45	2	15,466	0.01%
2024/02/22	0.1	44.80	0	0.00	44.90	0.1	15,679	0.00%
2024/02/21	1	44.75	1	44.80	44.75	0	15,691	0.00%
2024/02/20	0	44.90	12	45.01	45.10	-12	15,713	-0.08%
2024/02/19	6	44.96	12	44.87	45.00	-6	15,792	-0.04%
2024/02/16	5	44.30	5	44.55	44.55	0	15,816	0.00%
2024/02/15	14	44.04	0	0.00	44.05	14	15,933	0.09%
2024/02/05	14	43.83	20	43.95	43.90	-6	15,847	-0.04%
2024/02/02	11	44.16	10	44.05	44.10	1	15,646	0.01%
2024/02/01	0.2	44.40	1	44.40	44.45	-0.8	15,568	-0.01%
2024/01/31	0.1	44.15	1	43.95	44.15	-0.9	15,471	-0.01%
2024/01/30	2	44.10	0	0.00	43.90	2	15,388	0.01%
2024/01/29	1	44.35	0	0.00	44.40	1	15,324	0.01%
2024/01/26	0.1	44.35	5	44.45	44.50	-4.9	15,340	-0.03%
2024/01/25	0	0.00	1	44.35	44.35	-1	15,366	-0.01%
2024/01/24	15	44.18	0	0.00	44.20	15	15,325	0.10%
2024/01/22	12	43.90	36	43.97	43.85	-24	15,315	-0.16%
2024/01/19	4	43.40	2	43.60	43.80	2	15,261	0.01%
2024/01/18	7	43.29	0	0.00	43.30	7	15,132	0.05%
2024/01/17	36	43.38	1	43.45	43.30	35	14,958	0.23%
2024/01/16	23	43.94	70	43.84	44.00	-47	14,499	-0.32%
2024/01/15	26	44.57	3	44.80	44.45	23	14,262	0.16%
2024/01/12	5	44.55	0.3	44.75	44.50	4.7	14,417	0.03%
2024/01/11	9	44.57	0	0.00	44.60	9	14,442	0.06%
2024/01/10	5	44.85	0	0.00	44.70	5	14,537	0.03%
2024/01/09	26	45.06	0	0.00	44.75	26	14,551	0.18%
2024/01/08	6	45.28	0	0.00	45.10	6	14,471	0.04%
2024/01/05	2	44.90	0	0.00	44.85	2	14,492	0.01%
2024/01/04	12	44.84	15	44.85	44.70	-3	14,633	-0.02%
2024/01/03	23	44.86	10	44.80	44.95	13	14,958	0.09%
2024/01/02	2	45.35	1	45.40	45.50	1	14,818	0.01%
2023/12/29	21	45.65	0	0.00	45.75	21	14,897	0.14%
2023/12/26	0.1	45.20	60	45.08	45.20	-59.9	15,031	-0.40%
2023/12/25	10	44.85	0	0.00	44.85	10	15,071	0.07%
2023/12/22	24	44.66	10	44.80	44.65	14	15,129	0.09%
2023/12/21	40	44.70	0	0.00	44.70	40	15,143	0.26%
2023/12/20	18.5	44.93	0	0.00	44.85	18.5	15,167	0.12%
2023/12/19	9.3	45.05	0	0.00	44.90	9.3	15,132	0.06%
2023/12/18	14	45.42	0	0.00	45.50	14	15,242	0.09%
2023/12/15	3	45.75	0	45.80	45.85	3	15,385	0.02%
2023/12/14	4.5	45.81	20	45.69	45.90	-15.5	15,090	-0.10%
2023/12/13	9	44.66	0	0.00	44.70	9	14,626	0.06%
2023/12/12	2	44.75	0	0.00	44.75	2	14,668	0.01%
2023/12/11	0	44.85	0	0.00	44.85	0	14,610	0.00%
2023/12/08	2.5	44.95	0	0.00	44.85	2.5	14,513	0.02%
2023/12/07	15	44.96	0	0.00	45.00	15	14,380	0.10%
2023/12/06	12	45.54	10	45.55	45.45	2	14,160	0.01%
2023/12/05	0	0.00	10	45.53	45.55	-10	14,051	-0.07%
2023/12/04	10	46.25	5	46.20	46.25	5	13,799	0.04%
2023/11/28	4	45.80	0	0.00	46.00	4	13,420	0.03%
2023/11/27	1	45.75	1	46.55	45.75	0	13,497	0.00%
2023/11/24	0	0.00	2	46.15	46.30	-2	13,412	-0.01%
2023/11/22	4.5	46.10	15.8	46.13	46.30	-11.3	13,527	-0.08%
2023/11/21	0	0.00	7	46.26	46.15	-7	13,506	-0.05%
2023/11/20	4	45.60	0	0.00	45.70	4	13,372	0.03%
2023/11/17	1.3	45.74	1	45.80	45.80	0.3	13,436	0.00%
2023/11/15	2.5	45.69	9	45.87	45.75	-6.5	13,178	-0.05%
2023/11/14	1	45.45	0	0.00	45.45	1	12,979	0.01%
2023/11/13	4	45.39	0	0.00	45.25	4	12,936	0.03%
2023/11/09	0.4	45.05	0	0.00	45.15	0.4	13,107	0.00%
2023/11/08	0	0.00	0.2	45.15	45.05	-0.2	13,393	0.00%
2023/11/07	50	45.10	50	45.05	45.20	0	13,574	0.00%
2023/11/03	0	0.00	5	45.35	45.35	-5	13,730	-0.04%
2023/11/01	0	0.00	1	44.20	44.30	-1	13,947	-0.01%
2023/10/30	1	43.80	3	44.15	43.95	-2	14,634	-0.01%
2023/10/26	1	43.75	0	0.00	43.85	1	15,462	0.01%
2023/10/24	1	43.90	0	0.00	44.15	1	15,975	0.01%
2023/10/20	2	43.90	1	44.45	44.70	1	16,283	0.01%
2023/10/19	2	45.10	1	45.10	45.10	1	16,017	0.01%
2023/10/13	1	45.60	1	45.65	45.30	0	16,348	0.00%
2023/10/11	0	0.00	8	45.53	45.95	-8	16,466	-0.05%
2023/10/06	0	0.00	5	44.55	44.55	-5	16,194	-0.03%
2023/10/05	0	0.00	2	43.93	44.05	-2	16,381	-0.01%
2023/10/04	16	43.64	15	43.55	43.55	1	16,486	0.01%
2023/10/03	6	44.00	0	0.00	44.00	6	16,314	0.04%
2023/10/02	11	44.60	76	44.50	44.50	-65	16,316	-0.40%
2023/09/28	3	44.60	35	44.75	44.55	-32	16,601	-0.19%
2023/09/27	6	44.30	6	44.58	44.60	0	16,568	0.00%
2023/09/26	5	44.45	0	0.00	44.45	5	16,547	0.03%
2023/09/25	6	44.67	0	0.00	44.85	6	16,456	0.04%
2023/09/22	55	44.79	0	0.00	44.70	55	16,512	0.33%
2023/09/21	73	45.29	60	44.75	44.90	13	16,526	0.08%
2023/09/20	45	46.13	55	45.75	45.70	-10	16,348	-0.06%
2023/09/18	12.1	46.40	3	46.35	46.40	9.1	16,393	0.06%
2023/09/15	1	46.70	1	46.80	46.65	0	16,421	0.00%
2023/09/14	0	0.00	0.5	46.75	46.90	-0.5	16,289	0.00%
2023/09/12	4	46.36	0	0.00	46.65	4	16,622	0.02%
2023/09/11	0.2	46.15	0.7	46.30	46.55	-0.5	16,620	0.00%
2023/09/07	10	45.45	0	0.00	45.70	10	17,001	0.06%
2023/09/06	0.4	45.93	0	0.00	45.80	0.4	17,246	0.00%
2023/09/05	0	0.00	2	46.40	46.45	-2	17,354	-0.01%
2023/09/01	1	46.45	15	46.49	46.60	-14	18,058	-0.08%
2023/08/31	1	45.70	0	0.00	45.60	1	17,967	0.01%
2023/08/29	0	0.00	6	45.70	46.05	-6	18,240	-0.03%
2023/08/28	0.2	45.30	1	45.00	45.40	-0.8	18,361	0.00%
2023/08/25	22	44.54	20	44.60	44.50	2	19,481	0.01%
2023/08/24	0.6	44.55	0	0.00	44.65	0.6	19,716	0.00%
2023/08/23	6	44.72	0	0.00	44.70	6	20,015	0.03%
2023/08/22	0.2	45.23	0	0.00	45.00	0.2	20,119	0.00%
2023/08/18	1	45.20	1	45.25	45.20	0	20,446	0.00%
2023/08/17	1.5	45.06	0	0.00	45.30	1.5	20,594	0.01%
2023/08/14	2	45.48	0	0.00	45.40	2	21,344	0.01%
2023/08/11	0.1	46.45	0	0.00	46.45	0.1	21,395	0.00%
2023/08/10	0	0.00	3	46.67	46.60	-3	21,437	-0.01%
2023/08/09	12.2	46.53	12	46.49	46.45	0.2	21,514	0.00%
2023/08/08	0	0.00	11.1	46.90	47.05	-11.1	21,727	-0.05%
2023/08/07	5	46.50	4.3	46.45	46.45	0.7	21,777	0.00%
2023/08/04	0.6	46.34	11.9	46.48	46.30	-11.3	21,795	-0.05%
2023/08/02	29.9	46.19	10	46.40	46.20	19.9	21,721	0.09%
2023/08/01	3	46.83	19	46.81	47.25	-16	21,359	-0.07%
2023/07/31	0	0.00	4.2	46.16	45.75	-4.2	20,808	-0.02%
2023/07/28	9.2	45.55	5	45.70	45.75	4.2	20,486	0.02%
2023/07/27	0	0.00	7	45.95	46.00	-7	20,452	-0.03%
2023/07/26	0	0.00	18	45.35	45.35	-18	20,136	-0.09%
2023/07/25	3	44.30	0	0.00	44.55	3	19,903	0.02%
2023/07/24	0	0.00	1	44.15	44.20	-1	19,925	-0.01%
2023/07/21	2	44.45	1	44.40	44.40	1	20,007	0.00%
2023/07/19	2.1	44.74	0	0.00	44.50	2.1	19,914	0.01%
2023/07/18	3	45.02	12	45.04	45.05	-9	19,807	-0.05%
2023/07/17	1	44.75	13.3	44.94	45.00	-12.3	19,538	-0.06%
2023/07/12	0	0.00	2	43.70	44.00	-2	19,104	-0.01%
2023/07/11	0	0.00	4	43.65	43.60	-4	19,068	-0.02%
2023/07/07	5.1	42.23	0	0.00	42.25	5.1	18,995	0.03%
2023/07/06	7	42.75	0	0.00	42.50	7	18,948	0.04%
2023/07/04	1	43.10	0	0.00	43.05	1	18,804	0.01%
2023/07/03	0	0.00	5	43.25	43.30	-5	18,884	-0.03%
2023/06/30	2.1	43.26	3	43.35	43.15	-0.9	19,065	0.00%
2023/06/29	0.2	43.43	0	0.00	43.40	0.2	19,023	0.00%
2023/06/27	0.2	44.10	0	0.00	44.15	0.2	18,865	0.00%
2023/06/26	2	44.00	0	0.00	44.05	2	18,810	0.01%
2023/06/21	2	44.30	0	0.00	44.40	2	18,796	0.01%
2023/06/20	0.3	44.05	2	44.15	44.35	-1.7	18,939	-0.01%
2023/06/19	1.1	43.71	0	0.00	43.90	1.1	19,245	0.01%
2023/06/16	14.1	43.94	0	0.00	43.90	14.1	19,296	0.07%
2023/06/15	21.1	44.42	25	44.25	44.35	-3.9	19,510	-0.02%
2023/06/14	13.4	44.46	0	0.00	44.60	13.4	19,815	0.07%
2023/06/13	6.1	44.07	5	44.20	44.10	1.1	20,165	0.01%
2023/06/12	12.1	44.32	62	44.36	44.05	-49.9	20,040	-0.25%
2023/06/09	65.1	44.50	10	44.50	44.60	55.1	20,220	0.27%
2023/06/08	8.4	44.64	1	45.30	44.60	7.4	20,265	0.04%
2023/06/06	0	0.00	2	45.25	45.25	-2	20,210	-0.01%
2023/06/05	0	0.00	8.2	45.42	45.25	-8.2	20,213	-0.04%
2023/06/02	9	44.15	6	44.18	44.45	3	19,891	0.01%
2023/06/01	5.2	43.97	2	43.85	44.00	3.2	19,911	0.02%
2023/05/31	2.5	44.46	3	44.47	44.30	-0.5	19,733	0.00%
2023/05/30	1	44.50	0	0.00	44.50	1	18,585	0.01%
2023/05/29	3	44.90	3	45.27	44.75	0	18,760	0.00%
2023/05/26	2.5	43.96	2.1	44.20	43.90	0.4	18,509	0.00%
2023/05/25	4	44.23	0	0.00	44.05	4	18,466	0.02%
2023/05/23	1	44.90	1	44.85	44.80	0	18,451	0.00%
2023/05/22	2	45.15	1	45.20	45.15	1	18,615	0.01%
2023/05/19	0	0.00	8	45.10	45.15	-8	18,867	-0.04%
2023/05/18	1	44.30	1.5	44.26	44.40	-0.5	18,393	0.00%
2023/05/17	0	0.00	46.5	43.96	43.95	-46.5	18,294	-0.25%
2023/05/16	0	0.00	1	43.45	43.60	-1	18,227	-0.01%
2023/05/15	0	0.00	4	43.15	43.35	-4	18,107	-0.02%
2023/05/12	4	42.86	0	0.00	42.65	4	18,034	0.02%
2023/05/11	1	43.50	4.7	43.51	43.70	-3.7	17,729	-0.02%
2023/05/10	10.1	42.88	1	42.95	43.05	9.1	17,471	0.05%
2023/05/09	25	43.18	5	43.37	43.50	20	17,476	0.11%
2023/05/08	0	0.00	56	42.82	43.05	-56	17,565	-0.32%
2023/05/05	50	42.45	1	42.40	42.65	49	17,742	0.28%
2023/05/04	2	42.35	0.4	42.50	42.50	1.6	18,392	0.01%
2023/05/03	0	0.00	1	42.20	42.40	-1	18,694	-0.01%
2023/05/02	0.1	42.10	3.2	42.31	42.50	-3.1	19,081	-0.02%
2023/04/28	10	42.05	30	42.60	42.45	-20	19,559	-0.10%
2023/04/27	20.1	42.15	2	42.30	42.25	18.1	19,728	0.09%
2023/04/26	3.1	42.18	2	42.15	42.35	1.1	19,928	0.01%
2023/04/25	0	42.85	0	0.00	42.60	0	20,081	0.00%
2023/04/24	0	0.00	3	42.50	42.65	-3	20,163	-0.01%
2023/04/21	0.8	42.75	1.4	42.69	42.70	-0.7	20,326	0.00%
2023/04/20	1	42.70	12	42.85	42.95	-11	20,474	-0.05%
2023/04/19	2.2	42.76	1	42.80	42.75	1.2	21,138	0.01%
2023/04/18	0	0.00	3	43.00	43.10	-3	21,287	-0.01%
2023/04/17	1	43.05	1.1	43.00	43.20	-0.1	21,528	0.00%
2023/04/14	0	0.00	6	43.05	43.15	-6	21,676	-0.03%
2023/04/13	1.5	42.72	0	0.00	42.60	1.5	21,991	0.01%
2023/04/12	2	42.75	11	42.83	42.95	-9	23,366	-0.04%
2023/04/11	5	42.44	0	0.00	42.65	5	23,436	0.02%
2023/04/10	0	0.00	14	42.50	42.55	-14	23,472	-0.06%
2023/04/07	10	42.25	20	42.22	42.25	-10	23,431	-0.04%
2023/04/06	1	41.65	0	0.00	42.00	1	23,302	0.00%
2023/03/31	6	41.76	1	41.70	41.80	5	23,594	0.02%
2023/03/30	4	41.68	5	41.55	41.60	-1	23,594	0.00%
2023/03/29	7	41.62	5	41.74	41.85	2	23,677	0.01%
2023/03/28	17	41.67	10	41.56	41.55	7	23,992	0.03%
2023/03/27	0	0.00	15	41.15	41.35	-15	24,166	-0.06%
2023/03/24	0	0.00	2	41.45	41.30	-2	24,527	-0.01%
2023/03/22	26	41.08	12	41.10	41.35	14	24,551	0.06%
2023/03/21	10	40.84	15	40.50	40.75	-5	24,426	-0.02%
2023/03/20	23.2	40.24	2	40.25	40.20	21.2	24,598	0.09%
2023/03/17	5	40.92	100	41.08	41.00	-95	24,387	-0.39%
2023/03/16	58.1	40.75	17	40.72	40.50	41.1	24,373	0.17%
2023/03/15	70	41.79	2	41.80	41.50	68	24,276	0.28%
2023/03/14	8	41.78	0	0.00	41.55	8	24,661	0.03%
2023/03/13	16	42.16	15	42.35	42.30	1	24,935	0.00%
2023/03/10	1	42.80	0	0.00	42.70	1	25,078	0.00%
2023/03/09	4.9	43.61	0	0.00	43.65	4.9	25,129	0.02%
2023/03/08	2.5	43.40	40	43.45	43.75	-37.5	25,940	-0.14%
2023/03/07	2.2	43.66	0	0.00	43.75	2.2	26,525	0.01%
2023/03/06	4.1	43.61	0.2	43.65	43.60	3.9	26,702	0.01%
2023/03/03	1	42.95	1	42.90	42.90	0	26,792	0.00%
2023/03/02	2	43.00	0	0.00	43.00	2	26,977	0.01%
2023/03/01	9	42.91	0	0.00	42.75	9	27,137	0.03%
2023/02/24	1	43.45	2	43.40	43.45	-1	26,962	0.00%
2023/02/23	4	43.33	0	0.00	43.30	4	26,909	0.01%
2023/02/22	3.5	43.32	0	0.00	43.35	3.5	26,842	0.01%
2023/02/21	1.6	43.79	0	0.00	43.85	1.6	26,799	0.01%
2023/02/20	21	44.11	7	44.00	44.45	14	26,879	0.05%
2023/02/17	20.3	43.65	0	0.00	44.00	20.3	26,840	0.08%
2023/02/16	0	0.00	4	43.15	43.05	-4	26,950	-0.01%
2023/02/14	0	0.00	3	43.48	43.60	-3	27,665	-0.01%
2023/02/13	0	0.00	4	42.83	42.90	-4	27,674	-0.01%
2023/02/10	1	42.60	0	0.00	42.65	1	27,777	0.00%
2023/02/09	0	0.00	2	42.65	42.60	-2	27,815	-0.01%
2023/02/08	8	42.90	60	42.79	42.85	-52	27,871	-0.19%
2023/02/07	24	42.78	0	0.00	42.80	24	27,990	0.09%
2023/02/06	42	42.80	1	42.95	42.65	41	28,020	0.15%
2023/02/03	8.4	43.44	0	0.00	43.30	8.4	27,859	0.03%
2023/02/02	2	43.53	22.2	43.82	44.05	-20.1	27,739	-0.07%
2023/02/01	2	42.85	7	43.00	43.00	-5	27,346	-0.02%
2023/01/31	0.6	42.75	4	42.68	42.55	-3.4	27,273	-0.01%
2023/01/30	0.3	42.60	29	42.61	42.70	-28.7	27,171	-0.11%
2023/01/17	0.1	42.00	1	42.05	42.00	-0.9	26,752	0.00%
2023/01/16	25	41.97	0	0.00	41.75	25	26,590	0.09%
2023/01/12	6	41.76	0	0.00	41.70	6	27,100	0.02%
2023/01/11	0	0.00	2	41.50	41.40	-2	27,226	-0.01%
2023/01/09	2	41.77	12.5	41.89	42.00	-10.5	27,590	-0.04%
2023/01/06	50	40.60	52	40.64	40.75	-2	27,378	-0.01%
2023/01/05	0	0.00	4.2	40.15	40.25	-4.2	28,347	-0.01%
2023/01/04	1	39.95	82	40.00	39.95	-81	28,290	-0.29%
2023/01/03	14.8	39.82	3	39.93	39.95	11.8	28,532	0.04%
2022/12/30	75.4	39.80	22.3	39.95	40.00	53.1	28,201	0.19%
2022/12/29	6	40.18	3	40.28	40.10	3	26,812	0.01%
2022/12/28	0	0.00	1	40.95	40.65	-1	27,146	0.00%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/26	0	0.00	122	41.05	41.00	-122	27,657	-0.44%	大賣/鉅額交易
2022/12/23	0	0.00	5	40.99	41.15	-5	28,154	-0.02%
2022/12/22	0.1	40.10	10	40.30	40.40	-9.9	28,137	-0.04%
2022/12/21	8	39.96	0	0.00	40.00	8	28,540	0.03%
2022/12/20	8	39.99	2	40.20	40.15	6	28,645	0.02%
2022/12/19	24.5	40.15	10	40.45	40.15	14.5	28,562	0.05%
2022/12/16	20	40.10	20	40.30	40.20	0	28,483	0.00%
2022/12/15	1	40.45	0	0.00	40.60	1	28,536	0.00%
2022/12/14	3	40.87	0	0.00	40.90	3	28,476	0.01%
2022/12/12	28	40.55	20	40.90	41.00	8	28,282	0.03%
2022/12/09	8	40.90	0	0.00	41.10	8	28,268	0.03%
2022/12/08	92	40.94	0	0.00	40.75	92	28,141	0.33%
2022/12/07	21	41.42	0	0.00	41.40	21	28,225	0.07%
2022/12/06	5	41.81	1.4	42.09	41.40	3.6	28,216	0.01%
2022/12/05	16	42.85	1.1	42.82	42.85	14.9	27,965	0.05%
2022/12/02	1	43.85	0	0.00	44.00	1	27,585	0.00%
2022/12/01	1	44.35	5	44.14	44.15	-4	27,673	-0.01%
2022/11/30	2	43.90	4	43.70	43.55	-2	27,240	-0.01%
2022/11/29	3.2	42.34	2	42.35	43.45	1.2	26,436	0.00%
2022/11/24	60	42.83	60	42.70	42.55	0	26,129	0.00%
2022/11/23	5	42.75	2	42.73	42.75	3	26,779	0.01%
2022/11/22	2.1	41.70	3	41.60	42.20	-0.9	26,833	0.00%
2022/11/21	0	0.00	101	42.05	42.10	-101	26,610	-0.38%	大賣/鉅額交易
2022/11/18	0	0.00	1	41.90	41.90	-1	26,485	0.00%
2022/11/17	4	41.29	20.1	41.25	41.55	-16.1	26,412	-0.06%
2022/11/16	122.1	41.79	0	0.00	41.70	122.1	26,379	0.46%	大買/鉅額交易
2022/11/15	10	41.75	66	42.15	42.40	-56	26,222	-0.21%
2022/11/14	83	41.75	35	42.04	41.75	48	25,892	0.19%
2022/11/11	0	0.00	91	41.78	41.90	-91	25,414	-0.36%
2022/11/10	82	39.60	1	39.90	39.65	81	24,727	0.33%
2022/11/09	7	39.89	48.1	40.02	40.15	-41.1	24,595	-0.17%
2022/11/08	21	39.57	11.2	39.83	39.70	9.8	24,398	0.04%
2022/11/07	31	39.30	121.1	39.20	39.55	-90.1	24,294	-0.37%	大賣/
2022/11/04	10	38.55	11	38.85	38.95	-1	24,403	0.00%
2022/11/03	100	38.65	130.6	38.50	38.85	-30.6	24,406	-0.13%	大賣/
2022/11/02	1	37.80	0	0.00	38.50	1	24,309	0.00%
2022/11/01	2	38.03	0.1	38.25	38.10	1.9	24,291	0.01%
2022/10/31	127.1	38.20	1	37.85	37.80	126.1	24,394	0.52%	大買/鉅額交易
2022/10/28	3	38.23	121	38.25	38.25	-118	24,292	-0.49%	大賣/鉅額交易
2022/10/27	21	38.65	1	38.90	38.50	20	24,119	0.08%
2022/10/26	2	38.65	6	38.42	38.50	-4	24,305	-0.02%
2022/10/25	0.1	37.30	20	37.50	37.50	-19.9	24,108	-0.08%
2022/10/24	0.1	37.30	0	0.00	37.00	0.1	24,068	0.00%
2022/10/21	27.2	36.68	0	0.00	36.55	27.2	24,012	0.11%
2022/10/20	2	37.48	1	38.00	37.85	1	23,418	0.00%
2022/10/19	5	38.05	6	38.12	38.30	-1	23,093	0.00%
2022/10/18	101.1	37.90	0	0.00	38.15	101.1	22,896	0.44%	大買/鉅額交易
2022/10/17	55	37.03	51	37.75	37.65	4	22,912	0.02%
2022/10/14	3.1	37.87	0	0.00	37.65	3.1	22,757	0.01%
2022/10/13	34.1	38.24	125.1	37.66	37.45	-91	22,489	-0.40%	大賣/
2022/10/12	7	39.38	0	0.00	39.55	7	21,438	0.03%
2022/10/11	4.1	39.63	1	39.65	39.60	3.1	21,428	0.01%
2022/10/06	0	0.00	2	40.70	40.80	-2	21,251	-0.01%
2022/10/05	14	40.88	7	40.63	40.75	7	21,353	0.03%
2022/10/04	34	39.20	0	0.00	39.55	34	21,088	0.16%
2022/10/03	20	39.10	2	39.10	39.00	18	20,804	0.09%
2022/09/30	7	39.53	6	39.35	39.95	1	20,796	0.00%
2022/09/29	101	40.11	0	0.00	40.15	101	20,805	0.49%	大買/鉅額交易
2022/09/28	163	40.03	280	39.99	39.80	-117	20,810	-0.56%	大買/大賣/鉅額交易
2022/09/27	7	41.04	0	0.00	40.95	7	20,639	0.03%
2022/09/23	1	41.90	0	0.00	42.10	1	21,834	0.00%
2022/09/22	23	41.70	0	0.00	41.65	23	22,219	0.10%
2022/09/21	1.2	42.62	15	42.65	42.55	-13.8	22,120	-0.06%
2022/09/19	11	42.84	15	42.90	42.75	-4	22,164	-0.02%
2022/09/16	26	42.79	0	0.00	42.80	26	22,159	0.12%
2022/09/15	15	43.32	0	0.00	43.10	15	22,064	0.07%
2022/09/14	20	42.86	0	0.00	42.85	20	22,111	0.09%
2022/09/13	10	43.96	2	43.83	43.65	8	22,175	0.04%
2022/09/12	16	43.86	1	44.00	44.05	15	22,134	0.07%
2022/09/08	6	43.10	1	43.15	43.15	5	22,224	0.02%
2022/09/07	44	43.30	0	0.00	43.15	44	22,064	0.20%
2022/09/05	1	44.00	26.5	43.99	44.05	-25.5	21,726	-0.12%
2022/09/02	17	44.09	0	0.00	44.05	17	21,799	0.08%
2022/09/01	6	44.10	1	44.50	44.55	5	21,565	0.02%
2022/08/31	2	44.38	2	44.63	44.55	0	21,355	0.00%
2022/08/30	33.2	44.63	1	44.50	44.45	32.2	21,176	0.15%
2022/08/29	5	45.45	0	0.00	45.60	5	20,453	0.02%
2022/08/26	0	0.00	100	46.90	46.75	-100	20,276	-0.49%
2022/08/25	0	0.00	2	46.50	46.55	-2	20,411	-0.01%
2022/08/24	4	46.20	0.2	46.40	46.35	3.8	20,674	0.02%
2022/08/23	0	0.00	20	46.35	46.35	-20	21,202	-0.09%
2022/08/22	10	47.00	0	0.00	46.85	10	21,431	0.05%
2022/08/19	10	47.15	0	0.00	47.50	10	21,698	0.05%
2022/08/17	1	47.25	0	0.00	47.45	1	22,675	0.00%
2022/08/15	50	47.45	50	47.25	47.30	0	22,986	0.00%
2022/08/12	1	47.10	0	0.00	47.25	1	23,091	0.00%
2022/08/11	5	46.91	10	46.92	47.20	-5	23,318	-0.02%
2022/08/10	2	46.20	0	0.00	46.40	2	23,541	0.01%
2022/08/09	0	0.00	95	46.20	46.10	-95	23,832	-0.40%
2022/08/08	0	0.00	13	46.08	46.15	-13	24,081	-0.05%
2022/08/05	0.5	45.65	0	0.00	45.75	0.5	24,454	0.00%
2022/08/02	5	44.90	0	0.00	44.85	5	25,763	0.02%
2022/08/01	181	45.36	0	0.00	45.45	181	25,797	0.70%	大買/鉅額交易
2022/07/29	103.1	45.99	80	45.70	45.50	23.1	25,923	0.09%	大買/
2022/07/28	0.1	45.80	105	45.61	45.80	-104.9	26,137	-0.40%	大賣/鉅額交易
2022/07/25	100	45.55	101	45.48	45.55	-1	25,920	0.00%	大賣/
2022/07/22	32	45.45	2	45.13	45.00	30	26,096	0.11%
2022/07/21	70	44.79	15	44.80	45.05	55	25,997	0.21%
2022/07/20	1	45.45	0	0.00	44.90	1	25,840	0.00%
2022/07/19	0	0.00	1	45.00	44.95	-1	25,852	0.00%
2022/07/18	1	45.00	2	45.20	45.20	-1	25,908	0.00%
2022/07/15	4	44.20	1	44.20	44.15	3	25,818	0.01%
2022/07/13	0	45.60	0	0.00	45.50	0	25,681	0.00%
2022/07/12	4	44.04	0	0.00	43.80	4	25,547	0.02%
2022/07/11	1	44.95	0	0.00	45.05	1	25,405	0.00%
2022/07/08	3	45.00	0	0.00	44.80	3	25,391	0.01%
2022/07/07	6	44.66	0	0.00	45.05	6	25,204	0.02%
2022/07/06	6	45.15	0	0.00	44.95	6	24,767	0.02%
2022/07/05	0	0.00	1	47.10	46.75	-1	24,464	0.00%
2022/07/04	17	45.22	11	45.47	45.50	6	24,130	0.02%
2022/07/01	10.2	49.82	13	50.75	49.70	-2.8	23,435	-0.01%
2022/06/30	2.1	51.64	5	51.20	50.90	-2.9	22,938	-0.01%
2022/06/29	26	52.78	2	52.90	52.80	24	22,573	0.11%
2022/06/28	2	53.80	0	0.00	53.80	2	22,282	0.01%
2022/06/27	4	53.73	0	0.00	53.50	4	22,246	0.02%
2022/06/24	1	53.80	1	53.40	53.40	0	22,146	0.00%
2022/06/23	0	0.00	105	52.74	53.00	-105	22,070	-0.48%	大賣/鉅額交易
2022/06/22	6	53.40	0	0.00	53.00	6	21,859	0.03%
2022/06/21	50	53.56	1	53.70	54.20	49	21,818	0.22%
2022/06/20	30	52.23	75	53.05	51.80	-45	21,646	-0.21%
2022/06/17	0	0.00	11	53.00	53.00	-11	21,328	-0.05%
2022/06/16	65	53.93	11.2	53.65	53.70	53.8	21,114	0.25%
2022/06/14	101	53.40	50	53.80	53.40	51	21,655	0.24%	大買/
2022/06/13	5.2	53.41	105	53.61	53.80	-99.8	21,737	-0.46%	大賣/
2022/06/09	10	54.60	0	0.00	54.80	10	21,695	0.05%
2022/06/08	10	54.90	0	0.00	54.80	10	21,644	0.05%
2022/06/07	80	54.92	0	0.00	54.80	80	21,762	0.37%
2022/06/06	0	54.90	41	54.40	54.80	-41	21,784	-0.19%
2022/06/02	4	54.60	74	54.49	54.50	-70	22,417	-0.31%
2022/06/01	110	54.68	7	54.93	54.70	103	22,979	0.45%	大買/鉅額交易
2022/05/31	0	54.60	130	54.42	55.70	-130	22,896	-0.57%	大賣/鉅額交易
2022/05/30	13	53.94	2	53.60	54.00	11	22,429	0.05%
2022/05/27	21	52.70	16	52.34	52.60	5	22,288	0.02%
2022/05/26	4	51.63	0	0.00	51.50	4	22,215	0.02%
2022/05/25	11	51.51	1	51.20	51.40	10	22,592	0.04%
2022/05/24	3	52.17	0	0.00	52.00	3	22,536	0.01%
2022/05/23	101	52.27	50	52.46	52.30	51	22,330	0.23%	大買/
2022/05/20	10	53.10	3	53.10	52.90	7	22,422	0.03%
2022/05/19	47	52.82	0	0.00	52.70	47	22,386	0.21%
2022/05/18	3	53.83	83	53.52	54.10	-80	22,267	-0.36%
2022/05/17	85	52.64	0	0.00	52.60	85	22,037	0.39%
2022/05/16	85.1	54.08	85	53.53	53.20	0.1	21,829	0.00%
2022/05/13	8	54.33	92	54.30	54.30	-84	21,687	-0.39%
2022/05/12	44.1	55.14	3	55.10	54.10	41.1	21,631	0.19%
2022/05/11	51.1	56.55	2	56.70	56.20	49.1	21,071	0.23%
2022/05/10	18.1	57.90	100	57.70	58.00	-81.9	20,754	-0.39%
2022/05/09	132.5	59.02	106	58.50	58.70	26.5	20,458	0.13%	大買/大賣/
2022/05/06	42.1	61.10	0	0.00	61.20	42.1	20,385	0.21%
2022/05/05	21	62.57	41	62.99	62.30	-20	20,764	-0.10%
2022/05/04	40	62.60	17	62.58	62.90	23	20,627	0.11%
2022/05/03	0.1	62.00	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	2	62.40	9	62.46	62.50	-7	21,850	-0.03%
2022/04/28	4	61.65	1	61.40	62.10	3	22,381	0.01%
2022/04/27	77	62.45	70	62.20	62.00	7	22,558	0.03%
2022/04/26	0	0.00	100	63.91	64.00	-100	22,855	-0.44%
2022/04/25	41	63.30	3	63.23	63.80	38	23,163	0.16%
2022/04/22	5	63.20	45	63.91	64.20	-40	23,431	-0.17%
2022/04/20	2	63.20	1	63.00	63.90	1	25,839	0.00%
2022/04/19	0	0.00	1	63.50	62.70	-1	26,378	0.00%
2022/04/18	82	63.37	1	63.40	62.80	81	27,777	0.29%
2022/04/15	32	64.01	7	64.10	64.00	25	27,751	0.09%
2022/04/13	0	0.00	6	65.30	65.40	-6	27,974	-0.02%
2022/04/12	0	0.00	2	64.60	64.90	-2	27,981	-0.01%
2022/04/11	9	65.19	0	0.00	64.80	9	28,013	0.03%
2022/04/08	12.1	64.63	2	64.60	65.00	10.1	28,067	0.04%
2022/04/06	2	64.90	101	64.91	65.50	-99	28,488	-0.35%	大賣/
2022/04/01	0	0.00	5.2	64.98	65.00	-5.2	28,650	-0.02%
2022/03/31	30	64.47	0	0.00	64.50	30	28,580	0.10%
2022/03/30	70	64.33	0	0.00	64.40	70	28,688	0.24%
2022/03/29	10	63.50	10	63.70	63.80	0	28,632	0.00%
2022/03/28	100	62.87	100	63.36	63.30	0	28,632	0.00%
2022/03/25	1	63.60	1	63.70	63.50	0	28,679	0.00%
2022/03/24	0	0.00	5	63.80	64.30	-5	28,745	-0.02%
2022/03/23	0	0.00	28	64.93	64.80	-28	28,715	-0.10%
2022/03/22	1	63.40	0	0.00	63.60	1	28,460	0.00%
2022/03/21	3	63.50	3	63.47	63.60	0	28,562	0.00%
2022/03/18	2.5	63.44	105.5	63.44	63.30	-103	28,550	-0.36%	大賣/鉅額交易
2022/03/17	96	62.64	14	63.01	63.10	82	28,392	0.29%
2022/03/16	0	0.00	15	61.67	62.00	-15	28,028	-0.05%
2022/03/15	1	61.30	80	61.14	61.30	-79	27,888	-0.28%
2022/03/14	5	60.80	7	61.23	61.20	-2	27,942	-0.01%
2022/03/10	0	0.00	6	59.97	60.30	-6	28,069	-0.02%
2022/03/09	1	59.00	0	0.00	59.00	1	27,951	0.00%
2022/03/08	7	58.26	7.3	58.31	58.50	-0.3	27,980	0.00%
2022/03/07	142	59.93	26	58.92	59.40	116	27,493	0.42%	大買/鉅額交易
2022/03/04	5	61.20	101	61.30	61.20	-96	27,369	-0.35%	大賣/
2022/03/03	25	62.30	18	62.22	62.10	7	27,473	0.03%
2022/03/02	95	61.99	91	61.90	62.00	4	28,000	0.01%
2022/03/01	13	61.73	40	62.19	62.60	-27	28,021	-0.10%
2022/02/25	40	62.28	0	0.00	62.30	40	27,836	0.14%
2022/02/24	45	63.03	36	63.05	63.00	9	27,194	0.03%
2022/02/23	28	63.81	0	0.00	63.70	28	26,972	0.10%
2022/02/22	45	63.59	41	63.53	63.70	4	27,302	0.01%
2022/02/21	44	64.59	1	64.20	64.60	43	27,870	0.15%
2022/02/18	19	64.22	95	64.44	64.60	-76	28,908	-0.26%
2022/02/17	1	64.70	0	0.00	64.70	1	28,921	0.00%
2022/02/16	40	64.48	15	64.48	64.80	25	29,058	0.09%
2022/02/15	6	64.57	0	0.00	64.30	6	29,080	0.02%
2022/02/14	22	63.89	41	63.90	64.20	-19	28,997	-0.07%
2022/02/11	3	65.33	1	65.20	65.60	2	28,556	0.01%
2022/02/10	6	65.40	38.2	65.30	65.80	-32.2	28,542	-0.11%
2022/02/09	3.1	66.06	8.1	65.90	66.00	-5	28,438	-0.02%
2022/02/08	4	66.00	3	66.27	66.00	1	28,310	0.00%
2022/02/07	4	65.03	7	64.99	65.70	-3	28,037	-0.01%
2022/01/26	26	63.15	15	63.48	63.30	11	27,436	0.04%
2022/01/25	33	62.90	21	62.80	63.00	12	27,281	0.04%
2022/01/24	8	63.95	16.4	64.16	64.30	-8.4	26,533	-0.03%
2022/01/21	61.6	64.71	55	64.59	64.40	6.6	26,308	0.03%
2022/01/20	13.2	65.42	7	65.69	65.80	6.2	25,817	0.02%
2022/01/19	6.5	66.11	3	66.17	66.10	3.5	25,418	0.01%
2022/01/18	30	66.63	1	66.80	66.90	29	25,119	0.12%
2022/01/17	56.5	66.72	112.1	66.72	66.50	-55.6	24,722	-0.22%	大賣/
2022/01/14	9.3	67.42	5	67.78	67.70	4.3	24,258	0.02%
2022/01/13	72.1	65.42	35.5	66.75	67.40	36.6	23,316	0.16%
2022/01/12	3.1	64.25	10	64.65	64.70	-6.9	21,953	-0.03%
2022/01/11	9.8	63.54	21.5	64.04	64.50	-11.7	21,511	-0.05%
2022/01/10	0.2	62.10	1	61.81	62.10	-0.8	20,409	0.00%
2022/01/07	6.1	62.00	0	0.00	62.00	6.1	20,966	0.03%
2022/01/06	5.2	61.67	3	62.20	62.00	2.2	20,926	0.01%
2022/01/05	2	61.70	2	61.60	61.90	0	21,025	0.00%
2022/01/04	2	61.85	18	61.70	62.00	-16	21,301	-0.08%
2022/01/03	5.4	62.10	43	61.89	61.60	-37.6	21,247	-0.18%
2021/12/30	3.4	62.57	6.1	62.60	62.50	-2.7	21,312	-0.01%
2021/12/29	42.2	63.10	2	62.95	63.00	40.2	21,562	0.19%
2021/12/28	6	62.20	2	62.05	62.30	4	21,270	0.02%
2021/12/27	0	0.00	0.3	61.20	61.30	-0.3	21,022	0.00%
2021/12/24	20	60.60	5	60.90	61.10	15	21,269	0.07%
2021/12/23	0	0.00	26	60.22	60.50	-26	21,191	-0.12%
2021/12/21	0.6	60.20	5	60.50	60.30	-4.4	21,880	-0.02%
2021/12/20	9	59.97	0	0.00	59.90	9	22,127	0.04%
2021/12/17	2	60.30	5	60.50	60.50	-3	22,128	-0.01%
2021/12/15	9	59.90	2	60.10	59.80	7	23,144	0.03%
2021/12/13	12	61.08	3	61.37	60.70	9	23,489	0.04%
2021/12/08	1	61.00	2	61.10	60.70	-1	24,282	0.00%
2021/12/07	0	0.00	1	60.70	60.70	-1	24,250	0.00%
2021/12/06	7	59.63	0	0.00	60.00	7	24,185	0.03%
2021/12/01	2	59.75	0	0.00	59.90	2	24,530	0.01%
2021/11/30	11	59.48	0	0.00	60.00	11	24,737	0.04%
2021/11/29	14	59.48	117	59.21	59.30	-103	24,589	-0.42%	大賣/鉅額交易
2021/11/26	21	60.10	72	60.17	60.20	-51	24,564	-0.21%
2021/11/25	1	61.20	0	0.00	61.60	1	24,616	0.00%
2021/11/24	101	61.52	0	0.00	61.10	101	25,499	0.40%	大買/鉅額交易
2021/11/23	51	60.90	20	60.90	60.80	31	26,165	0.12%
2021/11/22	3	61.23	1	61.00	61.10	2	26,300	0.01%
2021/11/19	10	62.05	3	62.10	61.80	7	26,148	0.03%
2021/11/18	27	62.40	11	62.98	63.00	16	26,009	0.06%
2021/11/17	8	61.58	11	61.97	62.20	-3	25,582	-0.01%
2021/11/16	0	0.00	2.2	59.84	60.00	-2.2	24,753	-0.01%
2021/11/15	8	59.81	1	60.10	59.70	7	25,028	0.03%
2021/11/12	3	58.80	1	59.00	58.90	2	25,037	0.01%
2021/11/11	0	0.00	2	58.60	58.60	-2	25,109	-0.01%
2021/11/10	1	58.50	1	58.50	58.60	0	25,537	0.00%
2021/11/09	2	58.50	0	0.00	58.50	2	25,888	0.01%
2021/11/08	0.1	58.50	30	58.50	58.70	-29.9	26,117	-0.11%
2021/11/05	3	57.87	1	58.20	58.50	2	26,758	0.01%
2021/11/04	1	57.90	3	58.20	57.90	-2	26,864	-0.01%
2021/11/03	16	57.49	0	0.00	57.60	16	27,081	0.06%
2021/11/02	17	57.99	0	0.00	57.40	17	27,239	0.06%
2021/11/01	7	57.77	0	0.00	57.60	7	27,260	0.03%
2021/10/29	6	57.73	0	0.00	58.10	6	27,334	0.02%
2021/10/28	6	58.25	6	58.13	58.10	0	27,308	0.00%
2021/10/27	20	58.50	0	0.00	58.70	20	27,635	0.07%
2021/10/26	2	59.00	35	59.00	59.10	-33	27,866	-0.12%
2021/10/25	5	58.10	0	0.00	58.40	5	28,078	0.02%
2021/10/22	20	58.40	0	0.00	58.30	20	29,110	0.07%
2021/10/21	0	0.00	2	58.95	58.70	-2	29,638	-0.01%
2021/10/20	0	0.00	3	58.50	58.30	-3	30,673	-0.01%
2021/10/18	5	59.00	0	0.00	58.70	5	32,501	0.02%
2021/10/15	0	0.00	7	58.29	58.30	-7	32,787	-0.02%
2021/10/13	1	55.90	8	56.80	56.20	-7	33,994	-0.02%
2021/10/12	8	55.98	0	0.00	56.40	8	34,767	0.02%
2021/10/07	0	0.00	22	57.40	57.10	-22	35,822	-0.06%
2021/10/06	15	56.62	2	57.40	57.10	13	36,388	0.04%
2021/10/05	11	56.26	0	0.00	56.40	11	37,311	0.03%
2021/10/04	3	56.63	3	56.50	56.60	0	37,369	0.00%
2021/10/01	2	56.70	22	56.99	56.90	-20	37,567	-0.05%
2021/09/30	23	57.87	2	57.80	57.90	21	37,394	0.06%
2021/09/29	9	57.89	5	58.10	58.00	4	37,382	0.01%
2021/09/24	5	57.80	20	57.70	57.80	-15	36,647	-0.04%
2021/09/23	7	57.20	11	57.45	57.50	-4	36,726	-0.01%
2021/09/22	18	56.78	7	56.71	56.80	11	36,863	0.03%
2021/09/17	16	59.30	0	0.00	58.90	16	35,916	0.04%
2021/09/15	1	59.40	0	0.00	59.50	1	35,725	0.00%
2021/09/14	5	60.16	0	0.00	59.80	5	36,050	0.01%
2021/09/13	0	0.00	4	59.73	59.90	-4	35,934	-0.01%
2021/09/10	1	59.20	12	59.30	59.20	-11	36,179	-0.03%
2021/09/09	0	0.00	1	58.70	58.70	-1	36,410	0.00%
2021/09/08	2	58.20	0	0.00	58.50	2	36,458	0.01%
2021/09/07	0	0.00	1	59.30	59.20	-1	36,413	0.00%
2021/09/03	0	0.00	2	59.10	59.60	-2	36,509	-0.01%
2021/09/02	3	58.60	6	58.92	58.70	-3	36,261	-0.01%
2021/09/01	10	59.40	8	59.68	59.20	2	36,128	0.01%
2021/08/31	6	59.25	5.1	59.30	59.60	0.9	35,983	0.00%
2021/08/30	2	59.50	2	59.15	59.50	0	35,573	0.00%
2021/08/27	5	57.44	10	57.44	57.70	-5	34,791	-0.01%
2021/08/26	10	55.79	72	55.94	56.00	-62	34,212	-0.18%
2021/08/25	72	55.87	5	55.92	56.00	67	34,213	0.20%
2021/08/24	1	55.80	2	55.70	55.80	-1	34,194	0.00%
2021/08/23	0	0.00	30	55.00	55.10	-30	34,292	-0.09%
2021/08/20	0	0.00	371	53.77	53.70	-371	34,591	-1.07%	大賣/鉅額交易
2021/08/18	36	54.36	0	0.00	54.40	36	35,187	0.10%
2021/08/16	8	54.06	2	54.65	54.30	6	35,474	0.02%
2021/08/13	2	54.95	0	0.00	55.00	2	36,182	0.01%
2021/08/12	0	0.00	1	55.90	56.00	-1	36,421	0.00%
2021/08/11	10	55.90	4	55.85	56.00	6	37,296	0.02%
2021/08/10	2	54.95	0	0.00	54.90	2	37,950	0.01%
2021/08/09	2	54.95	0	0.00	55.20	2	38,888	0.01%
2021/08/06	3	55.00	0	0.00	55.10	3	39,246	0.01%
2021/08/03	0	0.00	3	55.10	55.40	-3	44,489	-0.01%
2021/08/02	3	54.97	2	55.20	55.80	1	45,914	0.00%
2021/07/30	5	54.00	50	54.38	54.30	-45	46,113	-0.10%
2021/07/29	21	54.20	41	54.20	54.80	-20	46,829	-0.04%
2021/07/28	150	53.85	157	53.70	53.80	-7	47,764	-0.01%	大買/大賣/
2021/07/27	37	55.40	45	55.05	55.00	-8	47,571	-0.02%
2021/07/26	108	57.38	6	56.63	56.20	102	48,078	0.21%	大買/鉅額交易
2021/07/23	19	59.87	86	60.04	60.30	-67	47,224	-0.14%
2021/07/22	1	59.00	14.8	59.75	60.10	-13.8	46,760	-0.03%
2021/07/21	5	58.30	1	58.20	58.30	4	46,106	0.01%
2021/07/20	84	58.28	12	58.42	57.90	72	46,010	0.16%
2021/07/19	49.1	59.73	120	59.47	59.70	-70.9	45,057	-0.16%	大賣/
2021/07/16	14	59.41	2	59.45	59.80	12	44,842	0.03%
2021/07/15	17	57.96	4.4	57.96	58.10	12.6	44,376	0.03%
2021/07/14	12	57.28	2.2	56.92	57.00	9.8	44,314	0.02%
2021/07/13	45	56.39	30	56.37	56.10	15	44,523	0.03%
2021/07/12	61	56.02	85.8	56.57	55.70	-24.8	44,050	-0.06%
2021/07/09	9	53.60	0	0.00	53.80	9	43,356	0.02%
2021/07/08	4	54.60	0	0.00	54.40	4	43,206	0.01%
2021/07/06	0	0.00	1	54.10	54.10	-1	43,898	0.00%
2021/07/05	1	54.20	3	54.17	54.20	-2	44,023	0.00%
2021/07/02	1	54.10	0	0.00	53.90	1	44,053	0.00%
2021/06/30	0	0.00	1	54.00	53.90	-1	44,225	0.00%
2021/06/29	71	53.79	85	53.88	53.70	-14	44,258	-0.03%
2021/06/28	9	54.32	0	0.00	54.30	9	44,316	0.02%
2021/06/25	67	54.29	4	54.38	54.30	63	44,617	0.14%
2021/06/24	0	0.00	70	53.50	53.80	-70	44,881	-0.16%
2021/06/23	0	0.00	1	54.00	54.10	-1	45,398	0.00%
2021/06/22	1	52.80	0	0.00	52.60	1	45,248	0.00%
2021/06/21	78	52.03	1	51.80	52.00	77	45,507	0.17%
2021/06/18	2	53.50	77	53.51	53.60	-75	45,701	-0.16%
2021/06/17	76	53.80	0	0.00	54.00	76	45,680	0.17%
2021/06/16	1	54.00	70	53.84	54.30	-69	46,507	-0.15%
2021/06/15	41	54.43	20	54.30	54.30	21	46,545	0.05%
2021/06/11	18	54.66	2	54.50	54.50	16	46,897	0.03%
2021/06/10	141	54.49	101	54.29	54.70	40	46,959	0.09%	大買/大賣/
2021/06/09	11	54.39	80	54.16	54.30	-69	47,718	-0.14%
2021/06/08	4	54.73	0	0.00	54.80	4	48,075	0.01%
2021/06/07	100	54.82	35.1	54.43	54.70	65	49,977	0.13%
2021/06/04	11	55.16	54	54.91	55.00	-43	50,528	-0.09%
2021/06/03	20	56.10	51	56.13	55.80	-31	51,515	-0.06%
2021/06/02	41	56.09	1	56.20	56.30	40	51,779	0.08%
2021/06/01	70	55.91	10	55.90	55.80	60	51,618	0.12%
2021/05/31	95	55.67	52	56.05	55.90	43	51,771	0.08%
2021/05/28	60	54.70	79	55.48	55.50	-19	51,748	-0.04%
2021/05/27	6	53.45	1.2	53.63	54.40	4.8	51,388	0.01%
2021/05/26	1	54.00	2	54.15	54.40	-1	51,390	0.00%
2021/05/25	2	54.20	0	0.00	54.30	2	52,113	0.00%
2021/05/24	7	53.54	3	53.77	53.90	4	52,112	0.01%
2021/05/21	37	54.70	22	54.77	54.20	15	52,164	0.03%
2021/05/20	73	53.45	21	53.87	53.30	52	51,138	0.10%
2021/05/19	21.3	53.66	136	53.74	54.30	-114.8	50,805	-0.23%	大賣/鉅額交易
2021/05/18	8.1	50.98	41	53.08	53.50	-32.9	50,042	-0.07%
2021/05/17	63	49.36	74	49.04	48.65	-11	49,415	-0.02%
2021/05/14	157	52.09	101	51.39	51.50	56	48,429	0.12%	大買/大賣/
2021/05/13	16	51.39	7	51.10	51.10	9	47,837	0.02%
2021/05/12	81	51.75	60	52.38	52.30	21	46,707	0.04%
2021/05/11	45	57.94	7	58.51	56.60	38	44,799	0.08%
2021/05/10	242.4	57.82	26.2	57.19	58.20	216.1	42,722	0.51%	大買/鉅額交易
2021/05/07	100	55.20	3	54.83	55.10	97	41,585	0.23%
2021/05/06	12	54.24	13	54.62	54.40	-1	41,421	0.00%
2021/05/05	1	54.60	74	54.22	53.60	-73	40,596	-0.18%
2021/05/04	9	51.40	76	51.83	51.70	-67	39,590	-0.17%
2021/05/03	73	53.35	128	53.34	52.60	-55	38,914	-0.14%	大賣/
2021/04/29	4	52.43	0	0.00	52.30	4	38,083	0.01%
2021/04/28	2	52.70	6	52.77	53.00	-4	37,858	-0.01%
2021/04/27	101	52.90	10	52.20	52.90	91	37,854	0.24%	大買/
2021/04/26	0	0.00	4	52.03	52.10	-4	37,332	-0.01%
2021/04/23	0	0.00	2	50.90	50.90	-2	37,028	-0.01%
2021/04/22	3	50.80	3	50.70	50.70	0	37,188	0.00%
2021/04/21	2	50.55	0	0.00	50.90	2	36,739	0.01%
2021/04/20	11	51.81	6	51.27	51.40	5	36,446	0.01%
2021/04/19	2	51.60	7	51.03	51.60	-5	36,139	-0.01%
2021/04/16	1	49.50	83.4	49.48	49.85	-82.4	35,728	-0.23%
2021/04/15	0	0.00	32.6	49.50	49.80	-32.6	36,111	-0.09%
2021/04/14	12	48.52	5	48.74	48.55	7	35,836	0.02%
2021/04/13	2	49.35	4	49.39	49.00	-2	35,813	-0.01%
2021/04/12	73	48.51	17.1	48.68	48.80	55.9	35,490	0.16%
2021/04/09	6	47.22	67	47.27	47.25	-61	34,922	-0.17%
2021/04/08	3	47.55	2	47.60	47.65	1	34,974	0.00%
2021/04/07	19	47.87	1	48.05	48.00	18	35,423	0.05%
2021/04/06	0	0.00	7.1	47.96	48.00	-7.1	35,289	-0.02%
2021/04/01	70	48.04	18	47.97	47.95	52	35,054	0.15%
2021/03/31	15	47.90	16	47.82	47.95	-1	34,785	0.00%
2021/03/30	1	47.60	1	48.05	48.00	0	34,421	0.00%
2021/03/29	9	47.94	3	48.03	48.00	6	34,025	0.02%
2021/03/26	6	47.39	43	47.23	47.60	-37	33,554	-0.11%
2021/03/25	0	0.00	21	46.84	46.85	-21	32,936	-0.06%
2021/03/24	13	46.54	10	46.50	46.50	3	32,734	0.01%
2021/03/23	85	46.61	24	46.78	46.80	61	32,299	0.19%
2021/03/22	1	45.30	73	44.82	45.60	-72	31,355	-0.23%
2021/03/19	22	44.59	0	0.00	44.60	22	31,210	0.07%
2021/03/18	50	45.85	73	45.61	45.45	-23	30,492	-0.08%
2021/03/17	12	45.80	57	46.01	45.80	-45	30,786	-0.15%
2021/03/16	63	46.40	13	46.35	46.45	50	30,652	0.16%
2021/03/15	9	46.86	11	46.78	46.70	-2	30,476	-0.01%
2021/03/12	8	45.75	5	45.75	45.90	3	29,745	0.01%
2021/03/11	16	45.94	22	46.32	45.75	-6	29,369	-0.02%
2021/03/10	22	44.46	84	44.67	44.55	-62	27,637	-0.22%
2021/03/09	39	44.02	53	44.06	44.30	-14	27,111	-0.05%
2021/03/08	34	42.96	30	43.30	42.90	4	26,040	0.02%
2021/03/05	20	42.15	10	42.25	42.55	10	25,732	0.04%
2021/03/03	1	42.30	1	42.55	42.55	0	26,140	0.00%
2021/03/02	16	42.28	16	42.18	41.90	0	25,848	0.00%
2021/02/26	64	42.52	0	0.00	41.95	64	25,574	0.25%
2021/02/25	51	42.93	64	43.52	43.60	-13	24,484	-0.05%
2021/02/24	0	0.00	2	42.73	42.65	-2	23,685	-0.01%
2021/02/23	10	42.30	26	42.54	42.70	-16	23,411	-0.07%
2021/02/19	5	41.70	0	0.00	41.85	5	23,212	0.02%
2021/02/18	7	42.34	1	42.30	42.20	6	23,510	0.03%
2021/02/17	0	0.00	5	41.45	41.95	-5	23,256	-0.02%
2021/02/05	15	40.57	60	40.55	40.60	-45	22,569	-0.20%
2021/02/03	1	40.35	0	0.00	40.30	1	23,248	0.00%
2021/02/02	2	40.20	0	0.00	40.30	2	23,781	0.01%
2021/02/01	1	40.00	0	0.00	39.90	1	23,619	0.00%
2021/01/29	61	40.00	0	0.00	39.90	61	23,454	0.26%
2021/01/26	0	0.00	4	41.05	40.50	-4	22,636	-0.02%
2021/01/25	3	40.93	0	0.00	41.00	3	22,281	0.01%
2021/01/21	30	40.75	30	40.88	40.65	0	22,163	0.00%
2021/01/19	1	41.45	0	0.00	41.35	1	21,456	0.00%
2021/01/18	7	41.38	66	41.20	41.20	-59	21,418	-0.28%
2021/01/15	60	42.06	5	42.10	41.80	55	21,144	0.26%
2021/01/14	20	42.45	20	42.30	42.50	0	20,941	0.00%
2021/01/13	4	42.44	2	42.38	42.40	2	20,773	0.01%
2021/01/12	0	0.00	27	42.34	42.30	-27	20,539	-0.13%
2021/01/11	13	42.57	10	42.78	42.60	3	20,111	0.01%
2021/01/08	20	42.00	44	42.45	42.85	-24	19,630	-0.12%
2021/01/07	0	0.00	20	41.75	41.90	-20	19,033	-0.11%
2021/01/06	0	0.00	76	41.75	41.55	-76	18,772	-0.40%
2021/01/05	5	41.85	1	42.05	42.10	4	18,538	0.02%
2021/01/04	70	41.86	15	42.05	42.05	55	18,450	0.30%
2020/12/31	25	42.39	0	0.00	42.25	25	18,361	0.14%
2020/12/30	10	42.20	59	41.64	42.20	-49	18,042	-0.27%
2020/12/29	21	41.35	40	41.45	41.35	-19	17,439	-0.11%
2020/12/28	70	41.20	1.3	41.28	41.30	68.7	17,426	0.39%
2020/12/25	1	41.05	0	0.00	41.15	1	17,445	0.01%
2020/12/24	1	41.00	50.1	41.20	41.00	-49.1	17,480	-0.28%
2020/12/23	50	40.95	0	0.00	40.95	50	17,482	0.29%
2020/12/21	21	41.11	71	41.42	41.55	-50	17,838	-0.28%
2020/12/18	50	41.10	0	0.00	41.20	50	17,909	0.28%
2020/12/17	0	0.00	60	41.30	41.35	-60	17,886	-0.34%
2020/12/16	2	41.25	0	0.00	41.55	2	18,034	0.01%
2020/12/15	61	41.00	3	41.05	41.10	58	18,107	0.32%
2020/12/14	2	42.00	0	0.00	41.80	2	18,052	0.01%
2020/12/11	6	41.83	1	41.90	41.95	5	17,874	0.03%
2020/12/10	3	40.90	15	41.26	41.45	-12	17,252	-0.07%
2020/12/09	5	40.80	6	40.72	41.00	-1	16,918	-0.01%
2020/12/08	1	40.40	0	0.00	40.95	1	16,800	0.01%
2020/12/07	5	40.85	0	0.00	40.95	5	16,625	0.03%
2020/12/04	100	40.41	160	40.28	40.75	-60	16,401	-0.37%	大賣/
2020/12/03	71	40.44	10	40.30	40.30	61	16,082	0.38%
2020/12/02	1	40.45	0	0.00	40.50	1	15,847	0.01%
2020/12/01	1	40.35	0	0.00	40.70	1	15,754	0.01%
2020/11/30	4	41.11	0	0.00	40.40	4	15,706	0.03%
2020/11/27	0	0.00	1	41.30	41.35	-1	15,118	-0.01%
2020/11/26	6	41.40	0	0.00	41.50	6	15,129	0.04%
2020/11/24	0	0.00	80	41.50	41.50	-80	15,216	-0.53%
2020/11/23	0	0.00	5	41.75	41.70	-5	15,219	-0.03%
2020/11/20	8	41.11	3	41.10	41.30	5	15,158	0.03%
2020/11/19	5	41.54	0	0.00	41.50	5	15,078	0.03%
2020/11/18	15	41.62	8	41.76	41.80	7	14,889	0.05%
2020/11/17	2	41.45	5	41.37	41.50	-3	14,523	-0.02%
2020/11/16	4	40.85	1	40.80	40.95	3	14,234	0.02%
2020/11/12	80	40.38	0	0.00	40.55	80	14,160	0.56%
2020/11/11	17	40.94	24	40.84	41.25	-7	13,958	-0.05%
2020/11/10	5	40.29	36	40.28	40.40	-31	13,287	-0.23%
2020/11/09	10	39.60	87	39.60	39.60	-77	12,736	-0.60%
2020/11/06	0	0.00	6	39.25	39.30	-6	12,766	-0.05%
2020/11/05	75	39.05	0	0.00	39.20	75	12,944	0.58%
2020/11/04	8	38.93	82	39.03	39.15	-74	13,025	-0.57%
2020/11/03	0	0.00	9	38.85	38.90	-9	12,916	-0.07%
2020/10/30	0	0.00	0.4	38.45	38.40	-0.4	12,953	0.00%
2020/10/29	12	38.19	0	0.00	38.15	12	12,795	0.09%
2020/10/28	9	38.58	5	38.40	38.60	4	12,906	0.03%
2020/10/27	72	38.70	5	38.71	38.60	67	13,093	0.51%
2020/10/26	0	0.00	74	38.80	38.95	-74	13,285	-0.56%
2020/10/23	7	38.49	0	0.00	38.60	7	13,364	0.05%
2020/10/22	0	0.00	0.2	38.55	38.50	-0.2	13,557	0.00%
2020/10/21	6	38.48	0	0.00	38.40	6	13,560	0.04%
2020/10/20	10	38.25	0	0.00	38.45	10	13,633	0.07%
2020/10/19	9	38.37	3	38.40	38.40	6	13,674	0.04%
2020/10/16	26	38.22	0	0.00	38.15	26	13,761	0.19%
2020/10/15	58	38.26	0	0.00	38.20	58	13,918	0.42%
2020/10/13	1	38.40	0	0.00	38.45	1	13,800	0.01%
2020/10/12	2	38.53	0	0.00	38.60	2	13,841	0.01%
2020/10/08	0	0.00	70	38.45	38.45	-70	13,875	-0.50%
2020/10/06	1	38.55	0	0.00	38.65	1	13,931	0.01%
2020/10/05	71	38.55	0	0.00	38.45	71	14,007	0.51%
2020/09/29	5	38.75	2	38.68	38.70	3	14,196	0.02%
2020/09/25	7	38.11	65	38.06	38.10	-58	14,579	-0.40%
2020/09/24	81	38.05	11	38.00	38.00	70	14,574	0.48%
2020/09/23	1	38.75	0	0.00	39.00	1	14,327	0.01%
2020/09/21	4	39.19	5	39.30	39.10	-1	14,877	-0.01%
2020/09/18	3	39.63	31	39.55	39.50	-28	14,881	-0.19%
2020/09/17	28	39.94	55	39.70	39.65	-27	14,810	-0.18%
2020/09/16	30	40.20	0	0.00	40.20	30	14,831	0.20%
2020/09/15	5	40.00	0.1	40.10	40.10	5	14,830	0.03%
2020/09/14	7	39.86	2	39.90	40.10	5	14,989	0.03%
2020/09/11	7	39.78	1	39.75	39.90	6	15,115	0.04%
2020/09/10	3	39.40	0	0.00	39.75	3	15,285	0.02%
2020/09/09	1	39.20	0	0.00	39.45	1	15,487	0.01%
2020/09/07	3	39.50	1	39.60	39.35	2	15,853	0.01%
2020/09/04	2	39.40	0	0.00	39.45	2	16,308	0.01%
2020/09/03	4	39.73	0	0.00	39.85	4	16,380	0.02%
2020/09/02	1	39.75	0	0.00	39.55	1	16,465	0.01%
2020/08/31	2	40.00	0	0.00	39.85	2	16,599	0.01%
2020/08/28	2	40.00	0	0.00	39.95	2	16,722	0.01%
2020/08/26	3	40.25	0	0.00	40.55	3	17,279	0.02%
2020/08/25	2	39.90	5	40.42	40.50	-3	17,329	-0.02%
2020/08/24	7	39.90	0	0.00	39.90	7	17,594	0.04%
2020/08/20	12	39.89	40	40.39	39.80	-28	17,855	-0.16%
2020/08/19	35	40.67	61	40.84	40.55	-26	17,898	-0.15%
2020/08/18	65.6	40.55	0	0.00	40.60	65.6	17,722	0.37%
2020/08/17	5	40.60	0	0.00	40.70	5	17,842	0.03%
2020/08/13	0	0.00	2.1	40.57	40.70	-2.1	17,963	-0.01%
2020/08/12	0	0.00	6	40.28	40.45	-6	17,944	-0.03%
2020/08/11	5	40.00	0	0.00	39.95	5	17,791	0.03%
2020/08/10	0	0.00	3	40.38	40.45	-3	17,663	-0.02%
2020/08/07	4	39.99	0.1	40.00	39.85	4	17,607	0.02%
2020/08/06	0	0.00	2.4	40.08	40.20	-2.4	17,597	-0.01%
2020/08/05	2	39.73	4	39.81	39.85	-2	17,608	-0.01%
2020/08/04	0	0.00	6	39.68	39.80	-6	17,688	-0.03%
2020/08/03	1	39.25	0	0.00	39.25	1	17,735	0.01%
2020/07/31	1	39.70	0	0.00	39.60	1	17,563	0.01%
2020/07/30	6	39.93	1	40.00	40.10	5	17,425	0.03%
2020/07/29	0	0.00	2	40.30	40.10	-2	17,321	-0.01%
2020/07/28	6	39.86	4	39.66	39.65	2	17,566	0.01%
2020/07/27	3.5	40.00	2	40.30	39.75	1.5	17,939	0.01%
2020/07/24	1	40.25	3	40.12	40.10	-2	18,009	-0.01%
2020/07/23	6	40.48	62	40.35	40.35	-56	17,974	-0.31%
2020/07/22	55	40.67	0	0.00	40.65	55	18,028	0.31%
2020/07/21	25	40.50	26	40.40	40.40	-1	17,927	-0.01%
2020/07/20	0	0.00	20	40.45	40.40	-20	17,759	-0.11%
2020/07/17	0	0.00	3	40.67	40.50	-3	17,823	-0.02%
2020/07/16	3	40.62	1	40.70	40.55	2	17,975	0.01%
2020/07/15	0	0.00	1	40.80	40.65	-1	17,924	-0.01%
2020/07/10	1	40.30	1	40.50	40.25	0	18,277	0.00%
2020/07/08	0.5	40.90	13	40.82	40.95	-12.5	18,388	-0.07%
2020/07/07	1	41.10	51.2	40.95	40.95	-50.2	18,681	-0.27%
2020/07/06	17	41.04	61	40.84	41.25	-44	18,613	-0.24%
2020/07/03	0	0.00	47	40.72	40.75	-47	18,579	-0.25%
2020/07/01	2	40.25	0	0.00	40.35	2	18,993	0.01%
2020/06/30	2	41.90	9.1	41.92	41.85	-7.1	18,782	-0.04%
2020/06/29	13	41.90	4	41.90	41.90	9	18,456	0.05%
2020/06/24	2	42.30	0	0.00	42.20	2	18,341	0.01%
2020/06/23	0	0.00	4	42.20	42.30	-4	18,481	-0.02%
2020/06/22	15.1	42.04	13	41.98	42.10	2.1	18,405	0.01%
2020/06/19	0	0.00	1	42.00	42.10	-1	18,574	-0.01%
2020/06/18	21	42.06	6	41.84	42.15	15	18,626	0.08%
2020/06/17	36	42.05	30	41.85	42.20	6	18,642	0.03%
2020/06/16	1	42.00	21	41.88	41.90	-20	19,027	-0.11%
2020/06/15	49	41.15	55	41.00	40.90	-6	19,490	-0.03%
2020/06/12	3	40.35	3	40.58	40.70	0	19,726	0.00%
2020/06/11	166	41.64	96	42.06	41.00	70	20,145	0.35%	大買/
2020/06/10	20	42.45	80	42.39	42.35	-60	20,108	-0.30%
2020/06/09	91	42.02	8.4	41.92	42.00	82.6	20,714	0.40%
2020/06/08	11	41.90	95	41.92	41.90	-84	21,246	-0.40%
2020/06/05	80	41.65	0	0.00	41.60	80	21,311	0.38%
2020/06/04	1	41.50	73	41.50	41.55	-72	21,536	-0.33%
2020/06/03	33	40.97	6	41.27	41.40	27	21,897	0.12%
2020/06/02	71	40.40	0	0.00	40.35	71	21,748	0.33%
2020/06/01	0	0.00	80	40.35	40.25	-80	21,626	-0.37%
2020/05/29	80	39.90	3	39.78	40.05	77	21,638	0.36%
2020/05/28	12	40.02	80	39.85	39.50	-68	21,492	-0.32%
2020/05/27	8	40.16	11	40.12	40.15	-3	21,928	-0.01%
2020/05/26	1	39.90	1	39.70	39.90	0	22,372	0.00%
2020/05/25	5	39.15	0	0.00	39.15	5	22,190	0.02%
2020/05/22	12	39.47	0	0.00	39.25	12	22,264	0.05%
2020/05/21	0	0.00	1	39.90	39.95	-1	22,347	0.00%
2020/05/20	5	39.62	0	0.00	39.65	5	22,296	0.02%
2020/05/19	6	39.42	0	0.00	39.45	6	22,238	0.03%
2020/05/15	55	39.10	50	39.10	39.05	5	22,160	0.02%
2020/05/14	50	39.48	1	39.30	39.15	49	22,118	0.22%
2020/05/12	1	39.55	0	0.00	39.60	1	22,039	0.00%
2020/05/11	12	39.71	48	39.80	39.60	-36	22,106	-0.16%
2020/05/08	35	39.28	0	0.00	39.25	35	22,176	0.16%
2020/05/07	3	38.90	1	39.00	38.85	2	22,167	0.01%
2020/05/06	2	38.90	40	38.85	38.80	-38	22,195	-0.17%
2020/05/05	10	39.00	3	39.00	38.90	7	22,223	0.03%
2020/05/04	9	38.61	5.1	39.00	38.80	3.9	22,279	0.02%
2020/04/30	30	39.70	6	39.58	39.90	24	22,046	0.11%
2020/04/29	2	38.75	1	38.75	38.45	1	21,797	0.00%
2020/04/28	0	0.00	35	37.90	38.00	-35	21,841	-0.16%
2020/04/23	35	37.10	36	37.50	37.25	-1	22,786	0.00%
2020/04/22	35	36.66	0	0.00	37.20	35	22,804	0.15%
2020/04/21	2	37.00	35	37.04	37.00	-33	22,784	-0.14%
2020/04/17	36	38.15	37	38.60	38.20	-1	23,025	0.00%
2020/04/16	10	37.78	0	0.00	37.80	10	22,915	0.04%
2020/04/15	26	38.15	4	38.13	38.30	22	22,791	0.10%
2020/04/14	0	0.00	50	37.68	38.00	-50	22,766	-0.22%
2020/04/13	17	37.39	0	0.00	37.40	17	22,579	0.08%
2020/04/10	13	37.74	1	37.65	37.80	12	22,597	0.05%
2020/04/09	27	36.11	0	0.00	36.20	27	22,305	0.12%
2020/04/08	3	35.90	40	35.80	35.75	-37	22,189	-0.17%
2020/04/07	3	35.20	0	0.00	35.35	3	21,984	0.01%
2020/04/06	40	35.19	36	35.08	35.05	4	21,787	0.02%
2020/04/01	35	35.29	0	0.00	35.25	35	21,471	0.16%
2020/03/31	3	35.95	35	35.65	35.30	-32	21,392	-0.15%
2020/03/30	36	35.10	1	35.20	35.80	35	21,116	0.17%
2020/03/27	2	35.80	47	35.75	35.80	-45	20,967	-0.21%
2020/03/26	11	35.12	2	35.25	35.25	9	20,711	0.04%
2020/03/25	0	0.00	1.8	35.51	35.30	-1.8	20,728	-0.01%
2020/03/24	30	35.20	0	0.00	34.65	30	20,552	0.15%
2020/03/20	22	34.38	21	35.40	35.10	1	20,413	0.00%
2020/03/19	2	33.98	253	33.97	34.00	-251	19,997	-1.26%	大賣/鉅額交易
2020/03/18	2	34.88	0	0.00	34.65	2	19,782	0.01%
2020/03/17	203.5	35.10	5	35.20	35.00	198.5	19,559	1.01%	大買/鉅額交易
2020/03/16	79	36.20	40	36.00	35.80	39	19,289	0.20%
2020/03/13	25	35.17	28.3	35.71	37.00	-3.3	18,926	-0.02%
2020/03/12	27	37.83	78	37.83	37.50	-51	18,171	-0.28%
2020/03/11	9	38.96	5	38.65	38.60	4	17,595	0.02%
2020/03/10	30	38.78	0	0.00	39.00	30	17,509	0.17%
2020/03/09	17	38.66	0	0.00	38.55	17	17,666	0.10%
2020/03/06	10	39.72	0	0.00	39.50	10	16,962	0.06%
2020/03/05	5	40.10	0	0.00	40.15	5	16,604	0.03%
2020/03/04	1	39.80	0	0.00	39.75	1	16,734	0.01%
2020/03/03	30	39.93	10	39.90	39.80	20	16,625	0.12%
2020/03/02	25	39.47	30	39.60	39.50	-5	16,401	-0.03%
2020/02/27	42	40.61	1	40.65	40.05	41	16,358	0.25%
2020/02/26	4	40.39	40	40.60	40.65	-36	15,944	-0.23%
2020/02/25	12	40.54	1	40.65	40.70	11	15,823	0.07%
2020/02/24	69	40.95	45	40.90	40.85	24	15,822	0.15%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/20	2	41.80	20	41.83	41.60	-18	15,756	-0.11%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/14	20	41.60	0	0.00	41.65	20	15,980	0.13%
2020/02/13	20	41.63	0	0.00	41.60	20	16,248	0.12%
2020/02/12	2	42.00	4	41.95	41.80	-2	16,482	-0.01%
2020/02/11	0	0.00	67	41.60	41.65	-67	16,604	-0.40%
2020/02/10	0	0.00	1	40.90	40.90	-1	17,085	-0.01%
2020/02/07	20	41.03	10	41.10	41.05	10	18,245	0.05%
2020/02/06	10	41.10	13.1	41.24	41.50	-3.1	18,469	-0.02%
2020/02/05	10	40.55	20	40.90	40.95	-10	18,523	-0.05%
2020/02/04	10	40.10	21	40.63	40.70	-11	18,629	-0.06%
2020/02/03	12	39.78	10	39.90	40.20	2	18,821	0.01%
2020/01/31	1	40.95	0	0.00	40.65	1	18,706	0.01%
2020/01/30	74	41.25	41	41.49	40.60	33	18,516	0.18%
2020/01/20	16	43.08	3	43.10	43.10	13	17,715	0.07%
2020/01/17	0	0.00	10	43.00	43.10	-10	17,677	-0.06%
2020/01/16	0	0.00	40	42.81	42.95	-40	17,637	-0.23%
2020/01/15	5	42.70	5	42.80	42.90	0	17,693	0.00%
2020/01/14	20	42.95	0	0.00	42.85	20	17,768	0.11%
2020/01/13	0	0.00	1	42.80	42.85	-1	17,602	-0.01%
2020/01/10	0	0.00	3	42.03	42.05	-3	17,528	-0.02%
2020/01/09	0	0.00	10	41.95	42.00	-10	17,525	-0.06%
2020/01/08	10	41.85	3	41.85	41.80	7	17,684	0.04%
2020/01/07	20	42.25	1	42.15	42.20	19	17,626	0.11%
2020/01/06	33	42.36	35	42.35	42.25	-2	17,702	-0.01%
2020/01/03	5	42.55	1	42.80	42.80	4	17,577	0.02%
2020/01/02	0	0.00	1	42.60	42.55	-1	17,567	-0.01%
2019/12/31	6	42.60	0	0.00	42.55	6	17,551	0.03%
2019/12/30	25	42.65	0	0.00	42.70	25	17,595	0.14%
2019/12/27	2	42.60	30	42.65	42.70	-28	17,644	-0.16%
2019/12/26	0	0.00	4	42.56	42.65	-4	17,649	-0.02%
2019/12/25	0	0.00	2	42.60	42.60	-2	17,752	-0.01%
2019/12/23	0	0.00	3.6	42.69	42.80	-3.6	17,963	-0.02%
2019/12/20	0	0.00	1	42.65	42.80	-1	17,985	-0.01%
2019/12/19	1	42.70	1.4	42.81	42.70	-0.4	17,911	0.00%
2019/12/18	5	42.85	2	42.90	43.00	3	17,810	0.02%
2019/12/17	86	42.74	3	42.72	42.95	83	17,822	0.47%
2019/12/16	0.8	42.85	9	42.89	42.90	-8.2	17,741	-0.05%
2019/12/13	10	42.83	33	42.80	42.90	-23	17,562	-0.13%
2019/12/12	4	42.53	0	0.00	42.45	4	17,156	0.02%
2019/12/11	31	42.30	10	42.24	42.40	21	16,948	0.12%
2019/12/10	2.8	41.56	4	41.56	41.70	-1.2	16,686	-0.01%
2019/12/09	2	41.30	1	41.30	41.30	1	16,725	0.01%
2019/12/06	1	41.35	0	0.00	41.25	1	16,803	0.01%
2019/12/05	3	41.43	2	41.45	41.50	1	16,719	0.01%
2019/12/04	6	41.23	56.5	41.22	41.30	-50.5	16,638	-0.30%
2019/12/03	10	41.81	0	0.00	41.75	10	16,293	0.06%
2019/12/02	40	41.73	8	41.70	41.65	32	16,325	0.20%
2019/11/29	2	41.98	51	41.85	41.70	-49	16,305	-0.30%
2019/11/28	0	0.00	1	42.25	42.35	-1	16,108	-0.01%
2019/11/27	1	42.20	25	42.24	42.30	-24	16,237	-0.15%
2019/11/26	2	42.28	1	42.40	42.00	1	16,257	0.01%
2019/11/25	0	0.00	1	42.45	42.50	-1	15,681	-0.01%
2019/11/22	1	42.00	0	0.00	42.40	1	15,745	0.01%
2019/11/21	1	42.05	0	0.00	42.05	1	15,785	0.01%
2019/11/20	5	42.30	0	0.00	42.30	5	15,725	0.03%
2019/11/19	0	0.00	10	42.70	42.70	-10	15,676	-0.06%
2019/11/18	35	42.75	0	0.00	42.75	35	15,622	0.22%
2019/11/14	4	42.15	0	0.00	42.15	4	15,650	0.03%
2019/11/13	20	42.41	0	0.00	42.35	20	16,314	0.12%
2019/11/12	7	42.76	7	42.97	42.80	0	16,422	0.00%
2019/11/11	10	42.55	0	0.00	42.25	10	16,218	0.06%
2019/11/08	10	42.85	8	42.73	42.70	2	16,126	0.01%
2019/11/07	27	42.97	26	43.24	42.90	1	15,987	0.01%
2019/11/06	12	42.62	28	42.74	43.00	-16	15,346	-0.10%
2019/11/05	10	41.30	6	41.33	41.45	4	14,376	0.03%
2019/11/04	1	40.80	1	40.95	40.95	0	14,252	0.00%
2019/11/01	1	40.10	0	0.00	40.10	1	14,271	0.01%
2019/10/31	3.3	40.56	1	40.60	40.30	2.3	14,303	0.02%
2019/10/30	13	40.91	0	0.00	40.85	13	14,093	0.09%
2019/10/29	30	41.07	0	0.00	41.15	30	14,014	0.21%
2019/10/25	5	41.18	0	0.00	41.00	5	13,828	0.04%
2019/10/24	10	41.00	0	0.00	41.15	10	13,751	0.07%
2019/10/23	1	41.10	40	41.05	40.95	-39	13,685	-0.28%
2019/10/22	1	41.30	0	0.00	41.50	1	13,627	0.01%
2019/10/21	40	41.19	1	41.25	41.30	39	13,518	0.29%
2019/10/18	0	0.00	3	41.30	41.30	-3	13,581	-0.02%
2019/10/17	0	0.00	45	41.10	41.30	-45	13,439	-0.33%
2019/10/15	1	40.75	0	0.00	40.55	1	13,414	0.01%
2019/10/09	8	40.51	0	0.00	40.55	8	13,440	0.06%
2019/10/08	0	0.00	1	40.85	40.50	-1	13,540	-0.01%
2019/10/07	46	40.59	0	0.00	40.40	46	13,502	0.34%
2019/10/03	1	40.45	0	0.00	40.30	1	13,615	0.01%
2019/10/02	0	0.00	30	40.95	40.90	-30	13,633	-0.22%
2019/10/01	36	41.35	6	41.22	41.25	30	13,634	0.22%
2019/09/23	1	41.20	2	41.35	41.15	-1	14,358	-0.01%
2019/09/17	0	0.00	1	41.65	41.65	-1	14,537	-0.01%
2019/09/16	2	41.50	0	0.00	41.55	2	14,558	0.01%
2019/09/12	0	0.00	1	41.60	41.50	-1	14,586	-0.01%
2019/09/11	0	0.00	50	41.22	41.40	-50	14,658	-0.34%
2019/09/10	2	41.35	6	41.33	41.40	-4	14,594	-0.03%
2019/09/09	2	40.60	4	40.83	40.95	-2	14,497	-0.01%
2019/09/06	0	0.00	3	40.70	40.80	-3	14,462	-0.02%
2019/09/04	1	39.85	1	40.05	39.95	0	14,295	0.00%
2019/09/03	41	39.96	0	0.00	39.80	41	14,539	0.28%
2019/09/02	3	39.97	40	40.00	39.95	-37	14,675	-0.25%
2019/08/30	2	39.68	4	40.00	40.15	-2	14,765	-0.01%
2019/08/29	0	0.00	1	39.50	39.50	-1	14,673	-0.01%
2019/08/28	0	0.00	1	39.95	39.95	-1	14,763	-0.01%
2019/08/27	0	0.00	0.3	39.80	39.75	-0.3	14,766	0.00%
2019/08/26	23	39.42	0	0.00	39.50	23	14,823	0.16%
2019/08/22	3	39.57	5	39.40	39.45	-2	14,954	-0.01%
2019/08/20	16	39.82	0	0.00	39.70	16	16,260	0.10%
2019/08/19	7	39.89	0	0.00	40.00	7	16,339	0.04%
2019/08/16	9	39.12	6	39.94	39.55	3	16,312	0.02%
2019/08/15	9	39.38	0	0.00	39.35	9	15,763	0.06%
2019/08/14	1	39.95	0	0.00	39.75	1	15,935	0.01%
2019/08/13	3	39.83	0	0.00	39.80	3	16,024	0.02%
2019/08/12	2	40.30	3	40.25	40.00	-1	16,218	-0.01%
2019/08/08	20	39.95	0	0.00	39.95	20	16,545	0.12%
2019/08/07	11	39.76	25	39.70	39.80	-14	16,841	-0.08%
2019/08/06	3	39.68	1	39.35	39.90	2	17,733	0.01%
2019/08/05	6	40.00	0	0.00	39.95	6	18,089	0.03%
2019/08/02	42	40.09	35	40.06	40.10	7	18,151	0.04%
2019/08/01	8	40.54	5	40.55	40.50	3	18,301	0.02%
2019/07/31	6	41.03	0	0.00	40.80	6	18,319	0.03%
2019/07/30	5	41.22	0	0.00	41.10	5	18,294	0.03%
2019/07/29	9	41.20	0	0.00	41.20	9	18,573	0.05%
2019/07/26	3	41.17	0	0.00	41.15	3	18,848	0.02%
2019/07/25	10	41.15	0	0.00	41.20	10	19,265	0.05%
2019/07/24	41	41.30	5	41.10	41.15	36	19,348	0.19%
2019/07/23	0	0.00	25	41.25	41.20	-25	19,390	-0.13%
2019/07/22	1	41.25	0	0.00	41.40	1	19,369	0.01%
2019/07/19	2	41.25	0	0.00	41.05	2	19,374	0.01%
2019/07/18	1	41.20	0	0.00	41.10	1	19,312	0.01%
2019/07/17	3	41.35	0	0.00	41.30	3	19,217	0.02%
2019/07/16	1	41.60	0	0.00	41.55	1	18,975	0.01%
2019/07/15	21	41.79	0	0.00	41.65	21	18,852	0.11%
2019/07/12	27	41.71	55	41.68	41.60	-28	18,882	-0.15%
2019/07/09	3	42.00	0	0.00	41.85	3	19,150	0.02%
2019/07/08	46	41.95	31	42.10	41.95	15	19,251	0.08%
2019/07/05	21	42.33	0	0.00	42.35	21	19,420	0.11%
2019/07/04	10	42.50	0	0.00	42.50	10	19,631	0.05%
2019/07/03	0	0.00	2	42.35	42.25	-2	19,901	-0.01%
2019/07/01	3	42.30	5	42.10	42.70	-2	20,202	-0.01%
2019/06/28	5	43.00	26	43.25	43.00	-21	19,887	-0.11%
2019/06/27	1	43.30	3.6	42.99	43.20	-2.6	19,625	-0.01%
2019/06/26	1	42.75	30	42.84	42.75	-29	19,534	-0.15%
2019/06/21	25	42.45	0	0.00	42.30	25	20,370	0.12%
2019/06/20	0.8	42.55	0	0.00	42.55	0.8	20,422	0.00%
2019/06/19	2	42.40	6	42.37	42.55	-4	20,644	-0.02%
2019/06/18	0	0.00	30	41.83	42.20	-30	20,557	-0.15%
2019/06/17	30	41.45	2	41.75	41.65	28	20,707	0.14%
2019/06/14	0	0.00	40	41.40	41.30	-40	21,035	-0.19%
2019/06/13	41	41.63	0	0.00	41.65	41	21,109	0.19%
2019/06/12	32	41.95	37	41.90	41.90	-5	21,261	-0.02%
2019/06/11	1	42.05	111	41.95	42.10	-110	21,226	-0.52%	大賣/鉅額交易
2019/06/10	111	41.20	1	41.35	41.35	110	20,962	0.52%	大買/鉅額交易
2019/06/06	3	40.70	0	0.00	40.75	3	20,938	0.01%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	6	41.48	41.45	-6	20,924	-0.03%
2019/06/03	0	0.00	1	40.80	41.05	-1	20,926	0.00%
2019/05/31	0	0.00	1	40.85	40.80	-1	20,935	0.00%
2019/05/30	3	40.47	8	40.40	40.50	-5	20,823	-0.02%
2019/05/29	7	40.34	8	40.45	40.30	-1	21,156	0.00%
2019/05/28	7	40.61	0	0.00	40.35	7	21,292	0.03%
2019/05/27	30	40.95	0	0.00	40.75	30	20,084	0.15%
2019/05/24	2	41.00	35	40.70	40.60	-33	20,117	-0.16%
2019/05/23	8	40.88	6	41.00	41.00	2	20,017	0.01%
2019/05/21	2	41.00	1	41.15	41.50	1	20,045	0.00%
2019/05/20	22	40.25	0	0.00	40.20	22	19,732	0.11%
2019/05/17	15	40.00	0	0.00	40.00	15	19,779	0.08%
2019/05/16	2	40.45	20	40.13	40.00	-18	19,523	-0.09%
2019/05/15	1	41.00	0	0.00	40.95	1	19,277	0.01%
2019/05/14	34	40.37	2	40.60	40.45	32	19,168	0.17%
2019/05/13	5	42.06	31	41.96	41.95	-26	18,279	-0.14%
2019/05/10	13	43.29	10	43.20	43.20	3	17,969	0.02%
2019/05/09	16	43.66	1	43.65	43.50	15	18,064	0.08%
2019/05/08	31	44.10	0	0.00	44.05	31	17,820	0.17%
2019/05/07	1	44.40	1	44.40	44.35	0	17,976	0.00%
2019/05/06	0	0.00	31	44.46	44.50	-31	18,096	-0.17%
2019/05/03	0	0.00	6	45.40	45.45	-6	17,979	-0.03%
2019/05/02	1	45.55	44	45.59	45.65	-43	17,838	-0.24%
2019/04/29	22	44.46	4	44.63	44.60	18	17,665	0.10%
2019/04/25	15	44.50	0	0.00	44.35	15	18,088	0.08%
2019/04/24	2	44.35	0	0.00	44.30	2	18,414	0.01%
2019/04/22	2	44.40	5	44.40	44.35	-3	19,135	-0.02%
2019/04/19	3	44.43	0	0.00	44.35	3	19,298	0.02%
2019/04/18	4	44.10	1	44.05	44.20	3	19,368	0.02%
2019/04/17	3	44.03	0	0.00	44.10	3	19,526	0.02%
2019/04/16	5	44.10	0	0.00	44.10	5	19,348	0.03%
2019/04/15	3	44.15	0	0.00	44.15	3	19,302	0.02%
2019/04/12	5	44.15	1	44.20	44.10	4	19,307	0.02%
2019/04/11	1	44.50	1	44.65	44.15	0	19,349	0.00%
2019/04/10	2	44.20	4	44.31	44.20	-2	19,157	-0.01%
2019/04/09	8	44.29	0	0.00	44.30	8	18,921	0.04%
2019/04/08	11	44.46	0	0.00	44.30	11	18,599	0.06%
2019/04/03	5	44.82	0	0.00	44.80	5	18,081	0.03%
2019/03/29	11	44.30	0	0.00	44.95	11	17,832	0.06%
2019/03/28	16	44.05	0	0.00	44.00	16	17,709	0.09%
2019/03/27	9	44.75	0	0.00	44.50	9	17,366	0.05%
2019/03/26	3	45.30	0	0.00	45.25	3	17,108	0.02%
2019/03/25	27	45.38	1	45.35	45.40	26	17,067	0.15%
2019/03/22	1	46.10	0	0.00	46.20	1	16,893	0.01%
2019/03/21	0	0.00	4	46.80	46.75	-4	16,784	-0.02%
2019/03/20	0	0.00	11	46.81	46.95	-11	16,780	-0.07%
2019/03/19	0	0.00	3	46.30	46.65	-3	16,896	-0.02%
2019/03/18	11	45.61	1	45.50	45.80	10	16,574	0.06%
2019/03/15	0	0.00	4	45.36	45.45	-4	16,518	-0.02%
2019/03/14	1	45.25	4	45.10	45.10	-3	16,273	-0.02%
2019/03/13	0	0.00	22	45.00	45.15	-22	16,385	-0.13%
2019/03/12	2	45.05	6	45.04	45.00	-4	16,479	-0.02%
2019/03/11	2	44.45	0	0.00	44.40	2	16,510	0.01%
2019/03/08	3	44.48	1	44.50	44.45	2	16,503	0.01%
2019/03/07	15	44.70	0	0.00	44.65	15	16,730	0.09%
2019/03/06	0	0.00	1	45.00	44.95	-1	16,792	-0.01%
2019/03/05	15	44.77	2	44.90	44.60	13	17,051	0.08%
2019/03/04	56	44.54	5	44.70	44.90	51	17,057	0.30%
2019/02/26	11	45.60	0	0.00	45.50	11	16,689	0.07%
2019/02/25	10	45.45	0	0.00	45.55	10	16,530	0.06%
2019/02/21	0	0.00	6	45.10	45.40	-6	16,449	-0.04%
2019/02/20	0	0.00	18	45.09	45.15	-18	16,347	-0.11%
2019/02/19	8	44.65	1	44.60	44.60	7	16,200	0.04%
2019/02/18	1	44.60	2	44.53	44.40	-1	16,200	-0.01%
2019/02/15	10	44.58	2	44.55	44.20	8	15,981	0.05%
2019/02/14	5	44.54	33	44.55	44.55	-28	15,903	-0.18%
2019/02/13	3	44.05	0	0.00	44.30	3	15,657	0.02%
2019/02/12	3	43.75	2	43.85	43.90	1	15,578	0.01%
2019/02/11	4	43.61	0	0.00	43.55	4	15,524	0.03%
2019/01/30	5	43.66	0	0.00	43.60	5	15,374	0.03%
2019/01/29	2	43.75	2	43.75	43.90	0	15,060	0.00%
2019/01/28	31	43.51	0	0.00	43.80	31	14,887	0.21%
2019/01/25	1	43.50	42	43.50	43.50	-41	14,644	-0.28%
2019/01/24	45	43.77	0	0.00	43.55	45	14,477	0.31%
2019/01/23	3	43.78	43	43.80	43.75	-40	14,456	-0.28%
2019/01/22	6	44.16	1	43.95	44.20	5	14,399	0.03%
2019/01/21	1	43.85	1	43.95	43.80	0	14,376	0.00%
2019/01/18	2	43.55	0	0.00	43.50	2	14,615	0.01%
2019/01/17	3	43.73	0	0.00	43.80	3	14,497	0.02%
2019/01/16	44	43.53	0	0.00	43.60	44	14,322	0.31%
2019/01/15	5	44.02	40	44.00	43.75	-35	14,030	-0.25%
2019/01/14	4	44.60	0	0.00	44.40	4	13,493	0.03%
2019/01/11	10	45.55	0	0.00	45.55	10	13,412	0.07%
2019/01/10	31	45.95	1	45.90	45.85	30	13,374	0.22%
2019/01/09	2	45.95	37	45.99	45.95	-35	13,385	-0.26%
2019/01/07	4	45.20	0	0.00	45.20	4	13,425	0.03%
2019/01/04	6	44.68	0	0.00	44.55	6	13,467	0.04%
2019/01/03	38	45.28	1	45.30	45.15	37	13,852	0.27%
2019/01/02	2	46.00	40	46.05	45.90	-38	13,837	-0.27%
2018/12/28	0	0.00	4	46.80	47.00	-4	13,810	-0.03%
2018/12/26	5	46.07	0	0.00	46.00	5	14,215	0.04%
2018/12/24	8	46.38	0	0.00	46.50	8	14,365	0.06%
2018/12/19	30	46.95	2	47.05	47.25	28	14,318	0.20%
2018/12/18	0	0.00	1	47.35	47.20	-1	14,270	-0.01%
2018/12/17	0	0.00	2	47.73	47.70	-2	14,372	-0.01%
2018/12/14	2	47.75	0	0.00	47.55	2	14,530	0.01%
2018/12/13	1	48.00	1	48.05	48.25	0	14,376	0.00%
2018/12/12	3	47.28	0	0.00	47.50	3	14,310	0.02%
2018/12/10	0	0.00	40	47.56	47.60	-40	13,959	-0.29%
2018/12/07	2	48.10	0	0.00	48.15	2	13,964	0.01%
2018/12/05	10	48.38	0	0.00	48.40	10	14,099	0.07%
2018/12/04	12	48.17	10	48.49	48.95	2	14,067	0.01%
2018/12/03	28	49.20	0	0.00	49.10	28	13,952	0.20%
2018/11/30	4	48.63	0	0.00	48.55	4	13,946	0.03%
2018/11/28	3	48.72	0	0.00	48.80	3	13,485	0.02%
2018/11/27	0	0.00	50	49.10	49.05	-50	13,178	-0.38%
2018/11/22	0	0.00	3	50.30	50.40	-3	12,878	-0.02%
2018/11/19	0	0.00	0.7	50.70	51.00	-0.7	12,871	-0.01%
2018/11/08	5	50.60	0	0.00	50.90	5	13,006	0.04%
2018/11/07	5	50.04	0	0.00	50.10	5	12,859	0.04%
2018/11/06	4	49.30	0	0.00	49.40	4	12,829	0.03%
2018/11/05	11	49.07	1	49.05	49.60	10	12,791	0.08%
2018/11/02	25	48.77	2	48.70	49.50	23	12,818	0.18%
2018/11/01	0	0.00	12	48.69	48.75	-12	12,752	-0.09%
2018/10/31	2	48.60	0	0.00	49.00	2	12,645	0.02%
2018/10/30	12	48.04	0	0.00	48.35	12	12,477	0.10%
2018/10/29	1	47.60	1	47.30	47.50	0	12,456	0.00%
2018/10/26	7	47.42	0	0.00	47.40	7	12,309	0.06%
2018/10/25	1	48.60	0	0.00	48.70	1	11,924	0.01%
2018/10/24	0	0.00	1	49.05	49.75	-1	11,850	-0.01%
2018/10/17	0	0.00	30	50.10	50.00	-30	11,627	-0.26%
2018/10/15	30	50.00	0	0.00	50.00	30	11,464	0.26%
2018/10/11	5	50.10	4	50.60	50.10	1	11,086	0.01%
2018/10/09	0	0.00	30	52.70	52.40	-30	10,544	-0.28%
2018/10/05	10	51.50	1.2	51.39	51.20	8.8	10,408	0.08%
2018/10/04	20	51.90	1	51.80	51.70	19	10,304	0.18%
2018/10/03	0	0.00	5	52.20	52.20	-5	10,291	-0.05%
2018/10/02	0	0.00	20	52.63	52.30	-20	10,269	-0.19%
2018/10/01	9	52.79	0	0.00	52.90	9	10,328	0.09%
2018/09/27	3	52.57	1	53.00	52.80	2	10,592	0.02%
2018/09/26	0	0.00	35	53.00	53.00	-35	10,649	-0.33%
2018/09/25	3	52.90	40	52.80	52.80	-37	10,913	-0.34%
2018/09/21	0	0.00	1	52.90	52.90	-1	10,960	-0.01%
2018/09/19	7	51.40	4.3	51.25	51.40	2.7	10,842	0.02%
2018/09/17	55	51.07	0	0.00	51.20	55	11,188	0.49%
2018/09/14	2	50.90	0	0.00	51.20	2	11,480	0.02%
2018/09/12	1	50.60	0	0.00	50.50	1	11,881	0.01%
2018/09/10	1	50.80	1	51.10	50.90	0	12,298	0.00%
2018/09/07	8	51.10	0	0.00	51.20	8	12,596	0.06%
2018/08/28	2	52.80	0	0.00	52.70	2	13,479	0.01%
2018/08/20	1	51.80	0	0.00	51.30	1	14,242	0.01%
2018/08/17	0	0.00	2	51.80	51.80	-2	14,160	-0.01%
2018/08/16	2	51.65	0	0.00	51.50	2	14,206	0.01%
2018/08/15	0	0.00	1	51.80	51.90	-1	14,205	-0.01%
2018/08/14	0	0.00	1	51.90	52.20	-1	14,272	-0.01%
2018/08/06	0	0.00	20	52.90	53.00	-20	14,992	-0.13%
2018/08/02	20	52.20	0	0.00	52.00	20	15,476	0.13%
2018/08/01	1	52.50	0	0.00	52.50	1	15,569	0.01%
2018/07/31	1	52.60	0	0.00	52.70	1	15,740	0.01%
2018/07/23	1	52.50	0	0.00	52.30	1	15,984	0.01%
2018/07/20	3	52.63	1	52.50	52.30	2	16,199	0.01%
2018/07/11	1	51.50	10	51.10	51.20	-9	16,811	-0.05%
2018/07/09	10	51.30	0	0.00	51.70	10	16,654	0.06%
2018/07/03	2	51.90	5	52.90	52.10	-3	16,535	-0.02%
2018/06/29	0	0.00	1	53.30	53.80	-1	16,159	-0.01%
2018/06/27	2	52.70	0	0.00	52.80	2	15,878	0.01%
2018/06/26	7	53.20	0	0.00	53.00	7	15,760	0.04%
2018/06/25	1	55.60	0	0.00	55.60	1	15,534	0.01%
2018/06/20	1	55.80	2	55.50	55.50	-1	14,998	-0.01%
2018/06/19	1	55.10	0	0.00	55.00	1	14,863	0.01%
2018/06/15	0	0.00	0.9	55.00	55.30	-0.9	14,466	-0.01%
2018/06/11	0	0.00	20	55.22	55.40	-20	13,851	-0.14%
2018/06/08	20	54.70	3	55.07	55.00	17	13,857	0.12%
2018/06/07	0	0.00	21	55.00	55.00	-21	13,947	-0.15%
2018/06/06	0	0.00	1.2	54.75	54.90	-1.2	14,092	-0.01%
2018/05/30	5	52.90	0	0.00	52.90	5	13,666	0.04%
2018/05/29	10	54.30	1	54.30	54.10	9	13,502	0.07%
2018/05/25	22	54.10	20	53.90	53.90	2	13,719	0.01%
2018/05/18	1	54.70	0	0.00	54.40	1	14,155	0.01%
2018/05/17	0	0.00	15	55.20	54.90	-15	14,267	-0.11%
2018/05/16	1	54.90	10	54.80	54.90	-9	14,261	-0.06%
2018/05/15	15	54.27	0	0.00	54.00	15	14,402	0.10%
2018/05/14	6	54.88	22	54.90	55.00	-16	14,737	-0.11%
2018/05/11	0	0.00	1	54.00	54.60	-1	14,736	-0.01%
2018/05/10	2.1	53.30	0	0.00	53.30	2.1	14,429	0.01%
2018/05/09	20	53.80	0	0.00	53.60	20	14,315	0.14%
2018/05/03	0	0.00	5	52.90	52.90	-5	14,504	-0.03%
2018/05/02	5	53.50	0	0.00	53.50	5	14,600	0.03%
2018/04/25	0	0.00	30	52.03	52.20	-30	14,567	-0.21%
2018/04/23	30	52.70	0	0.00	52.50	30	14,523	0.21%
2018/04/20	0	0.00	1	52.70	52.50	-1	14,625	-0.01%
2018/04/18	1	52.00	2	51.90	52.00	-1	14,751	-0.01%
2018/04/17	0	0.00	1	51.80	51.60	-1	14,773	-0.01%
2018/04/10	0	0.00	1	53.30	53.00	-1	15,594	-0.01%
2018/04/02	0	0.00	1	52.60	52.50	-1	15,886	-0.01%
2018/03/29	3	52.27	0	0.00	51.80	3	16,036	0.02%
2018/03/20	11	53.20	0	0.00	53.20	11	16,284	0.07%
2018/03/19	0	0.00	1	53.40	53.60	-1	16,471	-0.01%
2018/03/15	0	0.00	1	53.60	53.40	-1	16,519	-0.01%
2018/03/13	0	0.00	20	54.00	53.90	-20	16,660	-0.12%
2018/03/12	41	54.16	31	54.54	54.50	10	16,673	0.06%
2018/03/09	11	52.04	0	0.00	52.00	11	16,714	0.07%
2018/03/08	1	52.40	0	0.00	52.40	1	17,459	0.01%
2018/03/02	1	53.10	0	0.00	53.30	1	19,274	0.01%
2018/02/26	1	54.50	0	0.00	54.30	1	19,415	0.01%
2018/02/12	0	0.00	1	53.60	53.00	-1	22,058	0.00%
2018/02/09	0	0.00	10	53.00	52.80	-10	21,999	-0.05%
2018/02/07	0	0.00	10	52.90	52.70	-10	21,929	-0.05%
2018/02/06	17	51.58	0	0.00	50.80	17	21,788	0.08%
2018/02/05	0	0.00	25	53.88	54.10	-25	21,376	-0.12%
2018/02/02	25	54.74	0	0.00	54.70	25	21,222	0.12%
2018/02/01	0	0.00	1	55.00	54.80	-1	21,287	0.00%
2018/01/30	0	0.00	20	54.50	54.40	-20	21,082	-0.09%
2018/01/29	5	54.70	0	0.00	55.20	5	21,006	0.02%
2018/01/26	25	54.70	30	54.60	54.70	-5	20,866	-0.02%
2018/01/25	20	55.90	0	0.00	55.60	20	20,658	0.10%
2018/01/23	10	55.90	0	0.00	56.00	10	20,526	0.05%
2018/01/22	0	0.00	1	55.50	55.60	-1	20,628	0.00%
2018/01/17	0	0.00	6	56.13	56.30	-6	20,787	-0.03%
2018/01/16	5	56.70	0	0.00	56.60	5	20,659	0.02%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/11	0	0.00	4	55.10	55.40	-4	20,202	-0.02%
2018/01/10	0	0.00	1	56.00	55.60	-1	20,285	0.00%
2018/01/09	1	55.70	0	0.00	55.80	1	20,010	0.00%
2018/01/05	2	55.55	10	55.38	55.70	-8	19,793	-0.04%
2018/01/04	5	55.30	3	55.27	55.40	2	19,585	0.01%
2018/01/03	2	55.20	18	54.98	55.20	-16	19,635	-0.08%