國泰金 (2882)-兆豐-城中券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
48.90
漲跌
▲0.35
漲幅
+0.72%
成交量
13,278張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－兆豐-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-城中券商分點個股進出
兆豐-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	0.2	48.92	48.90	-0.2	22,340	0.00%
2024/04/24	1	49.30	20	49.13	49.25	-19	22,385	-0.08%
2024/04/23	0	0.00	7	48.85	48.75	-7	22,603	-0.03%
2024/04/22	0	0.00	10.2	48.32	48.40	-10.2	22,828	-0.04%
2024/04/19	4.1	47.50	25	47.55	47.45	-20.9	22,753	-0.09%
2024/04/18	1.8	48.09	10	48.47	48.45	-8.2	22,431	-0.04%
2024/04/17	0.7	47.91	12	47.98	47.90	-11.3	22,340	-0.05%
2024/04/16	3	47.95	45.7	47.90	47.85	-42.7	22,176	-0.19%
2024/04/15	9.2	48.73	0	0.00	48.95	9.2	21,808	0.04%
2024/04/12	1	49.65	0	0.00	49.05	1	21,657	0.00%
2024/04/11	0	0.00	6	49.83	49.70	-6	21,353	-0.03%
2024/04/10	13.1	48.95	29	48.98	48.75	-15.9	20,845	-0.08%
2024/04/09	1	49.40	13	49.19	49.45	-12	20,642	-0.06%
2024/04/08	0	48.30	0	0.00	48.35	0	20,144	0.00%
2024/04/03	3	48.22	0	0.00	48.05	3	20,142	0.01%
2024/04/02	2	48.78	0	0.00	48.95	2	20,059	0.01%
2024/04/01	0.2	49.00	3	49.05	48.95	-2.8	20,092	-0.01%
2024/03/29	0	0.00	3.6	48.37	48.65	-3.6	19,929	-0.02%
2024/03/28	1	48.25	3	48.13	48.25	-2	19,806	-0.01%
2024/03/27	0.3	48.10	0	0.00	48.20	0.3	19,792	0.00%
2024/03/26	0	48.20	1	48.35	48.35	-1	19,800	-0.01%
2024/03/25	1	47.90	1.3	48.16	48.10	-0.3	19,822	0.00%
2024/03/22	13	48.44	8	48.49	48.55	5	19,755	0.03%
2024/03/21	21	48.12	20.6	48.22	48.55	0.4	19,329	0.00%
2024/03/20	0.5	47.70	1	47.85	47.50	-0.5	19,083	0.00%
2024/03/19	2.1	47.41	0.7	47.20	47.75	1.4	19,384	0.01%
2024/03/18	0	0.00	1	47.65	47.55	-1	19,301	-0.01%
2024/03/15	20.2	47.71	12	47.79	47.65	8.2	19,158	0.04%
2024/03/14	37	47.95	220	47.23	48.30	-183	18,269	-1.00%	大賣/鉅額交易
2024/03/13	205	46.78	8	46.68	46.80	197	17,370	1.13%	大買/鉅額交易
2024/03/12	1	46.15	14	46.30	46.50	-13	17,141	-0.08%
2024/03/11	25.8	46.12	34	46.10	46.05	-8.2	16,726	-0.05%
2024/03/08	100	45.14	41	45.09	45.30	59	16,215	0.36%
2024/03/07	0.1	44.65	8	44.84	44.85	-7.9	15,741	-0.05%
2024/03/06	4.1	44.70	1	44.60	44.55	3.1	15,652	0.02%
2024/03/05	2	44.68	0	44.65	44.65	2	15,917	0.01%
2024/03/04	17	44.68	0	0.00	44.65	17	15,905	0.11%
2024/03/01	2	44.68	0	0.00	44.65	2	15,930	0.01%
2024/02/29	0.3	44.60	6	44.73	45.05	-5.8	15,994	-0.04%
2024/02/27	6	44.37	2	44.48	44.30	4	15,657	0.03%
2024/02/26	5	44.33	7	44.41	44.30	-2	15,576	-0.01%
2024/02/23	15	44.60	2.6	44.55	44.45	12.4	15,466	0.08%
2024/02/21	8	44.83	18	44.85	44.75	-10	15,691	-0.06%
2024/02/20	0	44.95	4	44.96	45.10	-4	15,713	-0.03%
2024/02/19	10.3	44.87	26	44.79	45.00	-15.7	15,792	-0.10%
2024/02/16	15	44.30	3	44.43	44.55	12	15,816	0.08%
2024/02/15	2.3	44.13	21.9	44.25	44.05	-19.6	15,933	-0.12%
2024/02/05	3	43.90	0	0.00	43.90	3	15,847	0.02%
2024/02/02	4	44.11	0	0.00	44.10	4	15,646	0.03%
2024/02/01	1	44.35	5	44.40	44.45	-4	15,568	-0.03%
2024/01/31	1	43.95	27	43.98	44.15	-26	15,471	-0.17%
2024/01/30	9	43.98	0.8	44.20	43.90	8.2	15,388	0.05%
2024/01/29	2.2	44.36	0	0.00	44.40	2.2	15,324	0.01%
2024/01/26	0.4	44.30	16	44.46	44.50	-15.6	15,340	-0.10%
2024/01/25	0	0.00	11	44.26	44.35	-11	15,366	-0.07%
2024/01/24	2	44.15	0	0.00	44.20	2	15,325	0.01%
2024/01/23	2	43.95	3	44.12	44.20	-1	15,272	-0.01%
2024/01/22	3	43.87	40	43.90	43.85	-37	15,315	-0.24%
2024/01/19	18	43.39	2	43.70	43.80	16	15,261	0.10%
2024/01/18	50	43.20	0	0.00	43.30	50	15,132	0.33%
2024/01/17	148.2	43.50	0	0.00	43.30	148.2	14,958	0.99%	大買/鉅額交易
2024/01/16	7.2	43.96	11	44.27	44.00	-3.8	14,499	-0.03%
2024/01/15	19.1	44.61	1	44.60	44.45	18.1	14,262	0.13%
2024/01/12	29	44.56	0	0.00	44.50	29	14,417	0.20%
2024/01/11	3	44.57	1	44.70	44.60	2	14,442	0.01%
2024/01/10	2	44.73	0	0.00	44.70	2	14,537	0.01%
2024/01/09	1	44.85	4.3	45.01	44.75	-3.3	14,551	-0.02%
2024/01/08	2	45.50	21.2	45.11	45.10	-19.2	14,471	-0.13%
2024/01/05	0.1	44.90	16	44.90	44.85	-15.9	14,492	-0.11%
2024/01/04	15	44.80	0	0.00	44.70	15	14,633	0.10%
2024/01/03	2.2	44.84	2	44.85	44.95	0.2	14,958	0.00%
2024/01/02	0	0.00	20	45.50	45.50	-20	14,818	-0.13%
2023/12/29	1	45.50	2	45.73	45.75	-1	14,897	-0.01%
2023/12/28	10	45.43	31.4	45.67	45.80	-21.4	15,058	-0.14%
2023/12/27	0	0.00	10	45.49	45.45	-10	15,076	-0.07%
2023/12/26	4	45.15	0	0.00	45.20	4	15,031	0.03%
2023/12/25	0	0.00	1	44.95	44.85	-1	15,071	-0.01%
2023/12/22	8	44.68	5	44.75	44.65	3	15,129	0.02%
2023/12/21	29	44.69	0	0.00	44.70	29	15,143	0.19%
2023/12/20	3.2	44.86	1.1	45.01	44.85	2.1	15,167	0.01%
2023/12/19	23	44.98	0	0.00	44.90	23	15,132	0.15%
2023/12/18	11	45.48	0.1	45.65	45.50	10.9	15,242	0.07%
2023/12/15	12	45.77	5	45.87	45.85	7	15,385	0.05%
2023/12/14	1	45.85	7	45.74	45.90	-6	15,090	-0.04%
2023/12/13	5.2	44.71	0	0.00	44.70	5.2	14,626	0.04%
2023/12/12	36	44.68	0	44.85	44.75	36	14,668	0.25%
2023/12/11	5	44.80	0	0.00	44.85	5	14,610	0.03%
2023/12/08	33.1	44.88	0	0.00	44.85	33.1	14,513	0.23%
2023/12/07	22.5	44.93	0	0.00	45.00	22.5	14,380	0.16%
2023/12/06	5	45.50	0	0.00	45.45	5	14,160	0.04%
2023/12/05	68.2	45.51	0	0.00	45.55	68.2	14,051	0.49%
2023/12/04	0	0.00	1	46.05	46.25	-1	13,799	-0.01%
2023/12/01	5	46.15	0	0.00	46.05	5	13,838	0.04%
2023/11/30	0	0.00	214.7	46.17	46.50	-214.7	13,738	-1.56%	大賣/鉅額交易
2023/11/29	150	45.80	173	46.01	45.75	-23	13,300	-0.17%	大買/大賣/
2023/11/28	1.1	45.75	17	46.00	46.00	-15.9	13,420	-0.12%
2023/11/27	250	46.20	250	46.40	45.75	0	13,497	0.00%	大買/大賣/
2023/11/24	116	46.19	127	46.43	46.30	-11	13,412	-0.08%	大買/大賣/
2023/11/22	1	46.15	105	46.29	46.30	-104	13,527	-0.77%	大賣/鉅額交易
2023/11/21	550	46.20	3	46.25	46.15	547	13,506	4.05%	大買/鉅額交易
2023/11/20	5.1	45.60	40	45.68	45.70	-34.9	13,372	-0.26%
2023/11/16	0.5	45.60	0	0.00	45.65	0.5	13,339	0.00%
2023/11/15	22	45.61	8	45.85	45.75	14	13,178	0.11%
2023/11/14	1.9	45.54	18	45.47	45.45	-16.1	12,979	-0.12%
2023/11/13	10	45.30	2	45.35	45.25	8	12,936	0.06%
2023/11/10	0	45.05	2	45.00	44.95	-2	12,999	-0.02%
2023/11/09	0.2	45.15	0	0.00	45.15	0.2	13,107	0.00%
2023/11/08	1	45.15	1	45.25	45.05	0	13,393	0.00%
2023/11/07	5	45.05	0	0.00	45.20	5	13,574	0.04%
2023/11/03	0	0.00	0.5	45.20	45.35	-0.5	13,730	0.00%
2023/11/02	0	0.00	3	44.85	44.85	-3	13,962	-0.02%
2023/11/01	10	44.10	1	44.40	44.30	9	13,947	0.06%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/27	2	44.05	2	44.15	44.20	0	15,080	0.00%
2023/10/26	20	43.85	3	43.95	43.85	17	15,462	0.11%
2023/10/25	11.7	44.23	10.3	44.30	44.15	1.4	15,491	0.01%
2023/10/24	12	44.11	2	44.35	44.15	10	15,975	0.06%
2023/10/23	32.1	44.12	0	0.00	44.10	32.1	16,353	0.20%
2023/10/20	23	43.98	2	44.45	44.70	21	16,283	0.13%
2023/10/19	0.4	45.21	0	0.00	45.10	0.4	16,017	0.00%
2023/10/18	0.2	45.30	1	45.35	45.60	-0.9	15,992	-0.01%
2023/10/16	2	45.40	2	45.30	45.50	0	16,036	0.00%
2023/10/13	8	45.38	0	0.00	45.30	8	16,348	0.05%
2023/10/12	2	45.65	20	45.95	46.15	-18	16,565	-0.11%
2023/10/11	2	45.70	33.5	45.64	45.95	-31.5	16,466	-0.19%
2023/10/06	4	44.45	0	0.00	44.55	4	16,194	0.02%
2023/10/04	2.1	43.56	10	43.68	43.55	-7.9	16,486	-0.05%
2023/10/03	8	44.05	0	0.00	44.00	8	16,314	0.05%
2023/09/28	1	44.60	0	0.00	44.55	1	16,601	0.01%
2023/09/27	0.1	44.60	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	36.2	44.48	0	0.00	44.45	36.2	16,547	0.22%
2023/09/25	21.1	44.70	0	0.00	44.85	21.1	16,456	0.13%
2023/09/22	9	44.71	15	44.87	44.70	-6	16,512	-0.04%
2023/09/21	18.2	44.88	5	44.90	44.90	13.2	16,526	0.08%
2023/09/20	5.1	45.70	0	0.00	45.70	5.1	16,348	0.03%
2023/09/19	0	0.00	5	46.50	46.35	-5	16,310	-0.03%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0.8	46.65	0	0.00	46.65	0.8	16,421	0.00%
2023/09/14	1	46.70	0	0.00	46.90	1	16,289	0.01%
2023/09/13	0	0.00	2	46.70	46.75	-2	16,345	-0.01%
2023/09/12	1	46.40	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	0.00	1	46.30	46.55	-1	16,620	-0.01%
2023/09/08	0	0.00	3	46.15	46.30	-3	16,744	-0.02%
2023/09/07	1	45.70	0	0.00	45.70	1	17,001	0.01%
2023/09/06	1.2	46.17	0	0.00	45.80	1.2	17,246	0.01%
2023/09/05	10	46.35	0	0.00	46.45	10	17,354	0.06%
2023/09/04	0	46.40	2	46.53	46.65	-2	17,791	-0.01%
2023/09/01	0	0.00	12.3	46.57	46.60	-12.3	18,058	-0.07%
2023/08/31	6	45.71	0	0.00	45.60	6	17,967	0.03%
2023/08/30	0	0.00	31	45.95	46.10	-31	18,138	-0.17%
2023/08/29	0	0.00	5.2	45.94	46.05	-5.2	18,240	-0.03%
2023/08/28	6	44.58	7	45.36	45.40	-1	18,361	-0.01%
2023/08/25	3	44.25	1	44.60	44.50	2	19,481	0.01%
2023/08/24	19.1	44.37	1.6	44.58	44.65	17.5	19,716	0.09%
2023/08/23	16	44.82	1	44.70	44.70	15	20,015	0.07%
2023/08/22	16	44.99	0	0.00	45.00	16	20,119	0.08%
2023/08/21	15	45.25	1.2	45.34	45.40	13.8	20,286	0.07%
2023/08/18	21	45.01	0	0.00	45.20	21	20,446	0.10%
2023/08/17	30.5	45.40	0	0.00	45.30	30.5	20,594	0.15%
2023/08/16	44	45.06	19	45.08	45.10	25	20,645	0.12%
2023/08/15	5	45.35	0	0.00	45.40	5	21,046	0.02%
2023/08/14	43.2	45.19	141	45.27	45.40	-97.8	21,344	-0.46%	大賣/
2023/08/11	307.1	46.49	5	47.05	46.45	302.1	21,395	1.41%	大買/鉅額交易
2023/08/10	0	0.00	18	46.61	46.60	-18	21,437	-0.08%
2023/08/09	34	46.58	0	0.00	46.45	34	21,514	0.16%
2023/08/08	2	47.00	39	47.09	47.05	-37	21,727	-0.17%
2023/08/04	1	46.60	0	0.00	46.30	1	21,795	0.00%
2023/08/02	69	46.61	5	46.90	46.20	64	21,721	0.29%
2023/08/01	0	0.00	75.2	46.95	47.25	-75.2	21,359	-0.35%
2023/07/31	105	46.00	1	46.00	45.75	104	20,808	0.50%	大買/鉅額交易
2023/07/28	2	45.65	1.3	45.73	45.75	0.7	20,486	0.00%
2023/07/27	0.8	45.80	48.1	45.90	46.00	-47.3	20,452	-0.23%
2023/07/26	8	45.28	3.3	45.22	45.35	4.7	20,136	0.02%
2023/07/25	0.7	44.45	4	44.41	44.55	-3.3	19,903	-0.02%
2023/07/24	1	44.20	0	0.00	44.20	1	19,925	0.01%
2023/07/21	1	44.35	0	0.00	44.40	1	20,007	0.00%
2023/07/20	1	44.70	1	44.75	44.75	0	20,025	0.00%
2023/07/19	2	44.63	4	44.50	44.50	-2	19,914	-0.01%
2023/07/18	0	44.95	15	44.93	45.05	-15	19,807	-0.08%
2023/07/17	12	44.89	16	44.50	45.00	-4	19,538	-0.02%
2023/07/14	0.2	43.91	0	0.00	44.10	0.2	19,244	0.00%
2023/07/13	3	43.80	2	44.20	43.60	1	19,219	0.01%
2023/07/12	2	43.90	1	43.85	44.00	1	19,104	0.01%
2023/07/11	4	43.58	15	43.58	43.60	-11	19,068	-0.06%
2023/07/10	0	0.00	8	42.69	42.65	-8	19,014	-0.04%
2023/07/07	14.8	42.15	3	42.12	42.25	11.8	18,995	0.06%
2023/07/06	22.2	42.66	0	0.00	42.50	22.2	18,948	0.12%
2023/07/05	1	43.40	1	43.40	43.20	0	18,679	0.00%
2023/07/04	14.2	43.12	7	43.15	43.05	7.2	18,804	0.04%
2023/07/03	6	43.29	21	43.20	43.30	-15	18,884	-0.08%
2023/06/30	14	43.30	1	43.40	43.15	13	19,065	0.07%
2023/06/29	21	43.53	1	43.75	43.40	20	19,023	0.11%
2023/06/28	19.1	43.50	3	43.55	43.65	16.1	18,959	0.08%
2023/06/27	3	44.00	91.2	44.06	44.15	-88.2	18,865	-0.47%
2023/06/26	5	44.21	57	44.14	44.05	-52	18,810	-0.28%
2023/06/21	0	0.00	16.2	44.42	44.40	-16.2	18,796	-0.09%
2023/06/20	0	0.00	25	44.19	44.35	-25	18,939	-0.13%
2023/06/19	13	43.78	11	43.76	43.90	2	19,245	0.01%
2023/06/16	5	44.22	5	44.25	43.90	0	19,296	0.00%
2023/06/15	15	44.37	6	44.40	44.35	9	19,510	0.05%
2023/06/14	1.1	44.46	4.5	44.46	44.60	-3.4	19,815	-0.02%
2023/06/13	44	44.11	0	0.00	44.10	44	20,165	0.22%
2023/06/12	17	44.43	1	44.40	44.05	16	20,040	0.08%
2023/06/09	8.3	44.47	1	44.60	44.60	7.3	20,220	0.04%
2023/06/08	23	44.62	3	44.78	44.60	20	20,265	0.10%
2023/06/07	3	45.10	3.1	45.35	45.40	-0.1	20,307	0.00%
2023/06/06	20	45.28	0	0.00	45.25	20	20,210	0.10%
2023/06/05	15	45.27	2	45.50	45.25	13	20,213	0.06%
2023/06/02	3	44.13	1	44.45	44.45	2	19,891	0.01%
2023/06/01	16.1	43.88	0	0.00	44.00	16.1	19,911	0.08%
2023/05/31	11.1	44.53	0	0.00	44.30	11.1	19,733	0.06%
2023/05/29	0	0.00	26.2	45.04	44.75	-26.2	18,760	-0.14%
2023/05/26	9.2	43.84	3	44.22	43.90	6.2	18,509	0.03%
2023/05/25	17	44.33	0	0.00	44.05	17	18,466	0.09%
2023/05/24	0.5	44.50	0	0.00	44.80	0.5	18,428	0.00%
2023/05/23	13	44.78	5	44.90	44.80	8	18,451	0.04%
2023/05/22	2	45.15	10.6	45.21	45.15	-8.6	18,615	-0.05%
2023/05/19	0	0.00	20	44.95	45.15	-20	18,867	-0.11%
2023/05/18	0	0.00	7	44.29	44.40	-7	18,393	-0.04%
2023/05/17	1	43.95	10.1	43.76	43.95	-9.1	18,294	-0.05%
2023/05/16	0	0.00	0.3	43.45	43.60	-0.3	18,227	0.00%
2023/05/15	0	42.70	14	42.77	43.35	-14	18,107	-0.08%
2023/05/12	10	42.88	0	0.00	42.65	10	18,034	0.06%
2023/05/11	1.1	43.45	6.1	43.48	43.70	-5	17,729	-0.03%
2023/05/10	2	42.95	0	0.00	43.05	2	17,471	0.01%
2023/05/09	0	0.00	12	43.21	43.50	-12	17,476	-0.07%
2023/05/08	3.8	42.71	0	0.00	43.05	3.8	17,565	0.02%
2023/05/05	0	0.00	2	42.40	42.65	-2	17,742	-0.01%
2023/05/04	0	42.35	0	0.00	42.50	0	18,392	0.00%
2023/05/03	7	42.19	0	0.00	42.40	7	18,694	0.04%
2023/05/02	6	42.19	0	0.00	42.50	6	19,081	0.03%
2023/04/28	3	42.32	1	42.70	42.45	2	19,559	0.01%
2023/04/27	1	42.30	0	0.00	42.25	1	19,728	0.01%
2023/04/26	7.4	42.11	5	42.20	42.35	2.4	19,928	0.01%
2023/04/25	0	0.00	1	42.55	42.60	-1	20,081	0.00%
2023/04/24	2	42.53	2.2	42.56	42.65	-0.2	20,163	0.00%
2023/04/21	2	42.80	0	0.00	42.70	2	20,326	0.01%
2023/04/20	0	0.00	0.2	42.90	42.95	-0.2	20,474	0.00%
2023/04/19	0.1	42.80	0	0.00	42.75	0.1	21,138	0.00%
2023/04/18	0.7	43.05	1	43.00	43.10	-0.3	21,287	0.00%
2023/04/17	1	43.00	1	43.20	43.20	0	21,528	0.00%
2023/04/14	0	0.00	2	42.88	43.15	-2	21,676	-0.01%
2023/04/13	1	42.70	5.9	42.58	42.60	-4.9	21,991	-0.02%
2023/04/12	0	0.00	5	42.88	42.95	-5	23,366	-0.02%
2023/04/11	9	42.54	1	42.65	42.65	8	23,436	0.03%
2023/04/10	6.6	42.50	3.2	42.52	42.55	3.3	23,472	0.01%
2023/04/07	2	42.08	2	42.23	42.25	0	23,431	0.00%
2023/04/06	0	41.80	2	41.98	42.00	-2	23,302	-0.01%
2023/03/31	5	41.90	5	41.77	41.80	0	23,594	0.00%
2023/03/30	2.2	41.60	0	0.00	41.60	2.2	23,594	0.01%
2023/03/29	0	0.00	4.6	41.81	41.85	-4.6	23,677	-0.02%
2023/03/28	1.9	41.57	31	41.56	41.55	-29.1	23,992	-0.12%
2023/03/27	1	41.10	0	0.00	41.35	1	24,166	0.00%
2023/03/24	11	41.30	0	0.00	41.30	11	24,527	0.04%
2023/03/23	1	41.40	12	41.19	41.55	-11	24,585	-0.04%
2023/03/22	3	41.13	9	41.22	41.35	-6	24,551	-0.02%
2023/03/21	33	40.77	6	40.90	40.75	27	24,426	0.11%
2023/03/20	16.3	40.31	0	0.00	40.20	16.3	24,598	0.07%
2023/03/17	9.6	41.05	7	41.07	41.00	2.6	24,387	0.01%
2023/03/16	14.1	40.71	115	40.89	40.50	-100.9	24,373	-0.41%	大賣/
2023/03/15	1	41.60	32	41.85	41.50	-31	24,276	-0.13%
2023/03/14	10.5	41.65	1	41.80	41.55	9.5	24,661	0.04%
2023/03/13	164.4	42.32	2	42.30	42.30	162.4	24,935	0.65%	大買/鉅額交易
2023/03/10	15	42.82	0	0.00	42.70	15	25,078	0.06%
2023/03/09	0	0.00	7	43.60	43.65	-7	25,129	-0.03%
2023/03/08	2	43.40	2.1	43.47	43.75	-0.1	25,940	0.00%
2023/03/07	0	43.60	0	0.00	43.75	0	26,525	0.00%
2023/03/06	0	0.00	7	43.65	43.60	-7	26,702	-0.03%
2023/03/03	2	43.00	0	0.00	42.90	2	26,792	0.01%
2023/03/02	0	0.00	1	43.10	43.00	-1	26,977	0.00%
2023/03/01	5	43.17	4.8	42.72	42.75	0.2	27,137	0.00%
2023/02/24	0	0.00	6.3	43.31	43.45	-6.3	26,962	-0.02%
2023/02/23	6.4	43.31	7.3	43.26	43.30	-0.9	26,909	0.00%
2023/02/22	4	43.28	1	43.35	43.35	3	26,842	0.01%
2023/02/21	15.1	43.70	2	43.70	43.85	13.1	26,799	0.05%
2023/02/20	18	44.37	7.4	44.25	44.45	10.6	26,879	0.04%
2023/02/17	4.2	43.78	22	43.81	44.00	-17.8	26,840	-0.07%
2023/02/16	2	42.95	3	43.18	43.05	-1	26,950	0.00%
2023/02/15	4.5	43.06	7.1	42.83	42.95	-2.6	27,722	-0.01%
2023/02/14	3	43.50	4	43.42	43.60	-1	27,665	0.00%
2023/02/13	2.3	42.57	4	42.86	42.90	-1.7	27,674	-0.01%
2023/02/10	2	42.55	2	42.55	42.65	0	27,777	0.00%
2023/02/09	3.4	42.63	1	42.80	42.60	2.4	27,815	0.01%
2023/02/08	15	42.81	0.2	42.90	42.85	14.8	27,871	0.05%
2023/02/07	10	42.87	3	43.02	42.80	7	27,990	0.03%
2023/02/06	4	42.80	3	43.07	42.65	1	28,020	0.00%
2023/02/03	35	43.46	2	43.45	43.30	33	27,859	0.12%
2023/02/02	2	44.03	7.2	43.72	44.05	-5.2	27,739	-0.02%
2023/02/01	2	42.80	0	0.00	43.00	2	27,346	0.01%
2023/01/31	1.1	42.56	5	42.70	42.55	-3.9	27,273	-0.01%
2023/01/30	3	42.50	5	42.74	42.70	-2	27,171	-0.01%
2023/01/17	5	41.75	3.6	41.94	42.00	1.4	26,752	0.01%
2023/01/16	1	41.70	0	0.00	41.75	1	26,590	0.00%
2023/01/13	0	0.00	4	42.06	41.80	-4	27,003	-0.01%
2023/01/12	7	41.75	6	41.79	41.70	1	27,100	0.00%
2023/01/11	0	0.00	1	41.60	41.40	-1	27,226	0.00%
2023/01/10	2	41.63	0.4	41.75	41.70	1.6	27,398	0.01%
2023/01/09	5	41.64	19.6	41.59	42.00	-14.6	27,590	-0.05%
2023/01/06	0	0.00	7.5	40.57	40.75	-7.5	27,378	-0.03%
2023/01/05	1.2	40.17	4	40.23	40.25	-2.8	28,347	-0.01%
2023/01/04	5	39.95	2	40.00	39.95	3	28,290	0.01%
2023/01/03	5	39.96	4.5	39.98	39.95	0.6	28,532	0.00%
2022/12/30	13	39.86	34	40.02	40.00	-21	28,201	-0.07%
2022/12/29	2.1	40.25	1	40.15	40.10	1.1	26,812	0.00%
2022/12/28	0	0.00	6	40.80	40.65	-6	27,146	-0.02%
2022/12/27	0	0.00	1	41.15	41.15	-1	27,356	0.00%
2022/12/26	1	40.90	0	0.00	41.00	1	27,657	0.00%
2022/12/23	4	41.01	13	41.17	41.15	-9	28,154	-0.03%
2022/12/22	0.2	40.25	13	40.27	40.40	-12.8	28,137	-0.05%
2022/12/21	2	40.05	15.1	40.03	40.00	-13.1	28,540	-0.05%
2022/12/20	7	40.01	3.1	40.15	40.15	3.9	28,645	0.01%
2022/12/19	7	40.31	1	40.25	40.15	6	28,562	0.02%
2022/12/16	8	40.13	14.2	40.23	40.20	-6.2	28,483	-0.02%
2022/12/15	37.4	40.50	20.6	40.69	40.60	16.9	28,536	0.06%
2022/12/14	4.3	40.83	3	41.05	40.90	1.3	28,476	0.00%
2022/12/13	1.1	40.84	0	0.00	40.95	1.1	28,389	0.00%
2022/12/12	17	40.37	36	40.85	41.00	-19	28,282	-0.07%
2022/12/09	22.1	40.91	26	41.19	41.10	-3.9	28,268	-0.01%
2022/12/08	26	40.84	1	40.80	40.75	25	28,141	0.09%
2022/12/07	9	41.79	3.6	41.98	41.40	5.4	28,225	0.02%
2022/12/06	25	41.91	10	41.55	41.40	15	28,216	0.05%
2022/12/05	4	42.98	10	42.88	42.85	-6	27,965	-0.02%
2022/12/02	1.1	43.80	3	44.10	44.00	-1.9	27,585	-0.01%
2022/12/01	68.6	44.24	3	44.23	44.15	65.6	27,673	0.24%
2022/11/30	56.2	43.50	24	43.64	43.55	32.2	27,240	0.12%
2022/11/29	25	43.37	3	42.88	43.45	22	26,436	0.08%
2022/11/28	3	41.95	1	42.20	42.00	2	26,038	0.01%
2022/11/25	1	42.85	2.5	42.79	42.55	-1.5	26,098	-0.01%
2022/11/23	2	42.70	3.8	42.50	42.75	-1.8	26,779	-0.01%
2022/11/22	2	41.50	10	42.04	42.20	-8	26,833	-0.03%
2022/11/21	1	42.20	0	0.00	42.10	1	26,610	0.00%
2022/11/18	12	41.70	1	42.10	41.90	11	26,485	0.04%
2022/11/17	13	41.43	20	41.18	41.55	-7	26,412	-0.03%
2022/11/16	0	0.00	16	41.99	41.70	-16	26,379	-0.06%
2022/11/15	7	41.90	11	42.13	42.40	-4	26,222	-0.02%
2022/11/14	1	41.75	12	41.95	41.75	-11	25,892	-0.04%
2022/11/11	10	41.55	50	41.40	41.90	-40	25,414	-0.16%
2022/11/10	5	39.72	0	0.00	39.65	5	24,727	0.02%
2022/11/09	1	40.00	5	39.99	40.15	-4	24,595	-0.02%
2022/11/08	1.1	39.75	3	39.75	39.70	-1.9	24,398	-0.01%
2022/11/07	0	0.00	2	39.35	39.55	-2	24,294	-0.01%
2022/11/04	5	38.57	1	38.95	38.95	4	24,403	0.02%
2022/11/03	0	0.00	4	38.70	38.85	-4	24,406	-0.02%
2022/11/02	5	38.25	1	38.40	38.50	4	24,309	0.02%
2022/11/01	0	0.00	1	38.00	38.10	-1	24,291	0.00%
2022/10/31	8	38.03	0	0.00	37.80	8	24,394	0.03%
2022/10/28	2	38.20	0	0.00	38.25	2	24,292	0.01%
2022/10/27	2	38.65	11	38.88	38.50	-9	24,119	-0.04%
2022/10/26	9	38.64	13.4	38.26	38.50	-4.4	24,305	-0.02%
2022/10/25	12	37.17	12	37.29	37.50	0	24,108	0.00%
2022/10/24	2	37.13	6	36.98	37.00	-4	24,068	-0.02%
2022/10/21	61.2	36.75	13	36.65	36.55	48.2	24,012	0.20%
2022/10/20	12	37.37	13	37.78	37.85	-1	23,418	0.00%
2022/10/19	6	38.21	7	38.24	38.30	-1	23,093	0.00%
2022/10/18	6	37.65	33	37.78	38.15	-27	22,896	-0.12%
2022/10/17	9	37.03	1	37.75	37.65	8	22,912	0.03%
2022/10/14	13	37.97	3	38.17	37.65	10	22,757	0.04%
2022/10/13	55.7	38.24	0	0.00	37.45	55.7	22,489	0.25%
2022/10/12	25	39.68	1	39.35	39.55	24	21,438	0.11%
2022/10/11	4	39.66	0	0.00	39.60	4	21,428	0.02%
2022/10/07	35	40.62	27	40.60	40.50	8	21,263	0.04%
2022/10/06	1	40.60	0	0.00	40.80	1	21,251	0.00%
2022/10/05	19.1	40.73	4	41.00	40.75	15.1	21,353	0.07%
2022/10/04	1	38.90	3	39.28	39.55	-2	21,088	-0.01%
2022/10/03	14	39.05	1	39.15	39.00	13	20,804	0.06%
2022/09/30	7	39.40	0	0.00	39.95	7	20,796	0.03%
2022/09/29	18	40.17	7	40.03	40.15	11	20,805	0.05%
2022/09/28	13.1	39.90	0	0.00	39.80	13.1	20,810	0.06%
2022/09/27	10	41.18	2	41.00	40.95	8	20,639	0.04%
2022/09/26	4	41.30	0	0.00	41.50	4	21,366	0.02%
2022/09/23	3	42.00	1	42.10	42.10	2	21,834	0.01%
2022/09/22	19	41.56	3	41.60	41.65	16	22,219	0.07%
2022/09/21	5	42.77	350	42.75	42.55	-345	22,120	-1.56%	大賣/鉅額交易
2022/09/20	0	0.00	1.1	43.10	43.05	-1.1	22,130	-0.01%
2022/09/19	3	42.70	3	42.93	42.75	0	22,164	0.00%
2022/09/16	5	42.72	2	42.90	42.80	3	22,159	0.01%
2022/09/15	1	42.75	6	43.09	43.10	-5	22,064	-0.02%
2022/09/14	10	42.73	2	42.95	42.85	8	22,111	0.04%
2022/09/13	8	43.96	1	44.10	43.65	7	22,175	0.03%
2022/09/12	2	43.73	4	43.85	44.05	-2	22,134	-0.01%
2022/09/08	14	43.13	0.1	43.35	43.15	13.9	22,224	0.06%
2022/09/07	7	43.48	1	43.15	43.15	6	22,064	0.03%
2022/09/06	0.1	44.35	0	0.00	44.25	0.1	21,669	0.00%
2022/09/05	3	43.93	2	44.05	44.05	1	21,726	0.00%
2022/09/02	7	44.10	10	44.10	44.05	-3	21,799	-0.01%
2022/09/01	7	44.20	0	0.00	44.55	7	21,565	0.03%
2022/08/31	2	44.60	0	0.00	44.55	2	21,355	0.01%
2022/08/30	23	44.67	1	44.50	44.45	22	21,176	0.10%
2022/08/29	7.1	45.50	0	0.00	45.60	7.1	20,453	0.03%
2022/08/26	1	46.85	0	0.00	46.75	1	20,276	0.00%
2022/08/25	15	46.52	3.2	46.60	46.55	11.8	20,411	0.06%
2022/08/24	6	46.27	0	0.00	46.35	6	20,674	0.03%
2022/08/22	6	46.90	0	0.00	46.85	6	21,431	0.03%
2022/08/19	0.4	47.50	8	47.33	47.50	-7.6	21,698	-0.04%
2022/08/18	2	47.10	3	47.10	47.25	-1	22,138	0.00%
2022/08/17	2	47.45	0	0.00	47.45	2	22,675	0.01%
2022/08/16	3	47.17	6	47.30	47.10	-3	22,832	-0.01%
2022/08/15	5	47.29	6	47.35	47.30	-1	22,986	0.00%
2022/08/12	5	47.24	0	0.00	47.25	5	23,091	0.02%
2022/08/11	1	47.10	1.1	46.73	47.20	-0.1	23,318	0.00%
2022/08/10	0.1	46.40	0	0.00	46.40	0.1	23,541	0.00%
2022/08/09	10.2	46.13	2	46.15	46.10	8.2	23,832	0.03%
2022/08/08	2.1	45.32	20.2	45.65	46.15	-18.1	24,081	-0.08%
2022/08/05	0	0.00	17	45.63	45.75	-17	24,454	-0.07%
2022/08/04	3	44.82	0	0.00	44.85	3	24,900	0.01%
2022/08/03	13	44.88	5	44.81	44.95	8	25,328	0.03%
2022/08/02	5	44.73	0	0.00	44.85	5	25,763	0.02%
2022/08/01	0.2	45.50	0	0.00	45.45	0.2	25,797	0.00%
2022/07/29	5	45.57	1	45.90	45.50	4	25,923	0.02%
2022/07/28	0	0.00	1	45.50	45.80	-1	26,137	0.00%
2022/07/27	5	45.09	108	45.20	45.25	-103	26,025	-0.40%	大賣/鉅額交易
2022/07/25	4	45.10	6	45.41	45.55	-2	25,920	-0.01%
2022/07/22	3	44.85	11	45.15	45.00	-8	26,096	-0.03%
2022/07/21	20	44.42	4	44.84	45.05	16	25,997	0.06%
2022/07/20	0	0.00	33	45.52	44.90	-33	25,840	-0.13%
2022/07/19	2	44.95	1	44.95	44.95	1	25,852	0.00%
2022/07/18	7	45.02	11	45.05	45.20	-4	25,908	-0.02%
2022/07/15	40	44.41	0	0.00	44.15	40	25,818	0.15%
2022/07/14	65	45.08	11	45.35	45.00	54	25,713	0.21%
2022/07/13	11	45.49	32	45.29	45.50	-21	25,681	-0.08%
2022/07/12	67	44.49	2	44.00	43.80	65	25,547	0.25%
2022/07/11	5	44.99	2	45.13	45.05	3	25,405	0.01%
2022/07/08	30	45.11	10.3	45.34	44.80	19.7	25,391	0.08%
2022/07/07	22	44.50	31	44.95	45.05	-9	25,204	-0.04%
2022/07/06	42	45.53	0	0.00	44.95	42	24,767	0.17%
2022/07/05	4	46.10	15	46.70	46.75	-11	24,464	-0.04%
2022/07/04	31	45.37	30	45.27	45.50	1	24,130	0.00%
2022/07/01	28	49.93	29	50.46	49.70	-1	23,435	0.00%
2022/06/30	13.1	51.64	51	51.80	50.90	-37.9	22,938	-0.17%
2022/06/29	4.2	52.71	1	52.70	52.80	3.2	22,573	0.01%
2022/06/28	0	0.00	4.7	53.81	53.80	-4.7	22,282	-0.02%
2022/06/27	0	0.00	4	53.80	53.50	-4	22,246	-0.02%
2022/06/23	2	52.90	0	0.00	53.00	2	22,070	0.01%
2022/06/22	0.1	53.40	0	0.00	53.00	0.1	21,859	0.00%
2022/06/21	2	54.70	16	54.11	54.20	-14	21,818	-0.06%
2022/06/20	8	51.84	3	52.40	51.80	5	21,646	0.02%
2022/06/17	1	52.81	8	53.20	53.00	-7	21,328	-0.03%
2022/06/16	4.1	53.82	1	54.20	53.70	3.1	21,114	0.01%
2022/06/15	0.2	53.60	2	53.90	53.60	-1.8	21,307	-0.01%
2022/06/14	3	53.43	0	0.00	53.40	3	21,655	0.01%
2022/06/13	2	53.60	1	53.20	53.80	1	21,737	0.00%
2022/06/10	1	54.60	0	0.00	54.80	1	21,637	0.00%
2022/06/09	0	0.00	3	54.90	54.80	-3	21,695	-0.01%
2022/06/08	0	0.00	1	55.00	54.80	-1	21,644	0.00%
2022/06/07	1	54.90	0	0.00	54.80	1	21,762	0.00%
2022/06/06	4	54.50	0	0.00	54.80	4	21,784	0.02%
2022/06/02	1	54.00	2	54.60	54.50	-1	22,417	0.00%
2022/06/01	34	55.07	3	55.00	54.70	31	22,979	0.13%
2022/05/31	10.2	54.12	33	54.88	55.70	-22.9	22,896	-0.10%
2022/05/30	12	53.92	155	53.25	54.00	-143	22,429	-0.64%	大賣/鉅額交易
2022/05/27	258.1	52.51	116	52.82	52.60	142.1	22,288	0.64%	大買/大賣/鉅額交易
2022/05/26	6	51.53	7	52.06	51.50	-1	22,215	0.00%
2022/05/25	27.6	51.10	3	51.13	51.40	24.6	22,592	0.11%
2022/05/24	23.3	52.55	4	52.30	52.00	19.3	22,536	0.09%
2022/05/23	7.2	52.54	2	52.20	52.30	5.2	22,330	0.02%
2022/05/20	2	52.80	1	53.20	52.90	1	22,422	0.00%
2022/05/19	3	52.80	8	52.96	52.70	-5	22,386	-0.02%
2022/05/18	23.1	54.02	20.1	53.83	54.10	3	22,267	0.01%
2022/05/17	33.2	52.69	10	53.30	52.60	23.2	22,037	0.11%
2022/05/16	4.3	53.09	7	54.24	53.20	-2.7	21,829	-0.01%
2022/05/13	0	0.00	2	54.40	54.30	-2	21,687	-0.01%
2022/05/12	11.1	54.99	25	54.92	54.10	-13.9	21,631	-0.06%
2022/05/11	12.4	56.60	4	57.20	56.20	8.4	21,071	0.04%
2022/05/10	10.1	57.78	16	57.68	58.00	-6	20,754	-0.03%
2022/05/09	16	58.65	17.5	59.59	58.70	-1.5	20,458	-0.01%
2022/05/06	1.1	61.21	40	61.25	61.20	-38.9	20,385	-0.19%
2022/05/05	20.3	62.54	0	0.00	62.30	20.3	20,764	0.10%
2022/05/04	0.1	62.50	5	62.70	62.90	-4.9	20,627	-0.02%
2022/05/03	10	62.05	6	62.43	62.30	4	21,465	0.02%
2022/04/29	2	62.60	6	62.45	62.50	-4	21,850	-0.02%
2022/04/28	10	61.55	5	61.50	62.10	5	22,381	0.02%
2022/04/27	12.1	62.60	0	0.00	62.00	12.1	22,558	0.05%
2022/04/26	10.2	63.80	0	0.00	64.00	10.2	22,855	0.04%
2022/04/25	2	62.90	2	63.35	63.80	0	23,163	0.00%
2022/04/22	0.2	63.60	3	63.60	64.20	-2.8	23,431	-0.01%
2022/04/21	3	63.23	5	63.54	63.90	-2	24,414	-0.01%
2022/04/20	0	0.00	2	63.20	63.90	-2	25,839	-0.01%
2022/04/19	3	63.13	10	63.12	62.70	-7	26,378	-0.03%
2022/04/18	4	62.95	5	62.76	62.80	-1	27,777	0.00%
2022/04/15	2	63.95	0	0.00	64.00	2	27,751	0.01%
2022/04/14	0	0.00	7	64.99	64.70	-7	27,884	-0.03%
2022/04/13	0	0.00	22	65.31	65.40	-22	27,974	-0.08%
2022/04/12	2	64.50	20	64.75	64.90	-18	27,981	-0.06%
2022/04/11	1.5	64.80	1	65.60	64.80	0.5	28,013	0.00%
2022/04/08	6	64.65	1	64.60	65.00	5	28,067	0.02%
2022/04/07	19.1	64.93	1	64.60	64.80	18.1	28,116	0.06%
2022/04/06	9	64.96	16	65.08	65.50	-7	28,488	-0.02%
2022/04/01	0.2	64.80	16	64.93	65.00	-15.8	28,650	-0.06%
2022/03/31	1	64.20	2	64.60	64.50	-1	28,580	0.00%
2022/03/30	1	64.10	0	0.00	64.40	1	28,688	0.00%
2022/03/28	2	63.40	0	0.00	63.30	2	28,632	0.01%
2022/03/25	12	63.60	5	63.60	63.50	7	28,679	0.02%
2022/03/24	103.5	63.80	166.4	63.98	64.30	-62.9	28,745	-0.22%	大買/大賣/
2022/03/23	7	64.91	4	64.78	64.80	3	28,715	0.01%
2022/03/22	0	0.00	3	63.40	63.60	-3	28,460	-0.01%
2022/03/21	3	63.53	0.1	63.40	63.60	2.9	28,562	0.01%
2022/03/18	0	0.00	2	63.40	63.30	-2	28,550	-0.01%
2022/03/17	0	0.00	1	62.90	63.10	-1	28,392	0.00%
2022/03/16	5	62.00	3.1	61.86	62.00	1.9	28,028	0.01%
2022/03/15	1	61.10	0	0.00	61.30	1	27,888	0.00%
2022/03/14	1	61.10	2.1	61.14	61.20	-1.1	27,942	0.00%
2022/03/11	1	60.50	17.1	60.22	60.30	-16.1	28,019	-0.06%
2022/03/10	10	59.80	7	60.23	60.30	3	28,069	0.01%
2022/03/09	6	58.95	0	0.00	59.00	6	27,951	0.02%
2022/03/08	8.1	58.28	12	58.30	58.50	-3.9	27,980	-0.01%
2022/03/07	16.2	59.16	10	59.30	59.40	6.2	27,493	0.02%
2022/03/04	26.6	61.33	0	0.00	61.20	26.6	27,369	0.10%
2022/03/03	1	62.10	0	0.00	62.10	1	27,473	0.00%
2022/03/02	20	61.91	7	61.86	62.00	13	28,000	0.05%
2022/03/01	11	62.57	88	61.87	62.60	-77	28,021	-0.27%
2022/02/25	7.3	62.12	0	0.00	62.30	7.3	27,836	0.03%
2022/02/24	25	62.99	6	63.03	63.00	19	27,194	0.07%
2022/02/22	21	63.55	1	63.60	63.70	20	27,302	0.07%
2022/02/21	6	64.33	1	64.50	64.60	5	27,870	0.02%
2022/02/18	2	64.35	0	0.00	64.60	2	28,908	0.01%
2022/02/17	357	64.40	21	64.86	64.70	336	28,921	1.16%	大買/鉅額交易
2022/02/16	14	64.43	3	64.63	64.80	11	29,058	0.04%
2022/02/15	16	64.46	1	64.30	64.30	15	29,080	0.05%
2022/02/14	7	64.04	5	63.68	64.20	2	28,997	0.01%
2022/02/11	3.1	65.47	43.7	65.41	65.60	-40.7	28,556	-0.14%
2022/02/10	17	65.37	0	0.00	65.80	17	28,542	0.06%
2022/02/09	3	65.87	0	0.00	66.00	3	28,438	0.01%
2022/02/08	20	66.20	3	66.00	66.00	17	28,310	0.06%
2022/02/07	26.5	65.24	9	65.44	65.70	17.5	28,037	0.06%
2022/01/26	3.3	63.28	25	63.40	63.30	-21.7	27,436	-0.08%
2022/01/25	33.2	62.79	3	62.73	63.00	30.2	27,281	0.11%
2022/01/24	5	64.04	99	64.22	64.30	-94	26,533	-0.35%
2022/01/21	19	64.57	13	64.63	64.40	6	26,308	0.02%
2022/01/20	11	65.70	6	65.35	65.80	5	25,817	0.02%
2022/01/19	10	66.13	0	0.00	66.10	10	25,418	0.04%
2022/01/18	35.1	66.61	11	66.69	66.90	24.1	25,119	0.10%
2022/01/17	23.1	67.03	4.1	67.05	66.50	19	24,722	0.08%
2022/01/14	59	67.71	18	67.39	67.70	41	24,258	0.17%
2022/01/13	6	66.02	30.1	66.62	67.40	-24.1	23,316	-0.10%
2022/01/12	26	64.49	6	64.52	64.70	20	21,953	0.09%
2022/01/11	16	63.49	30	63.87	64.50	-14	21,511	-0.07%
2022/01/10	1.8	61.99	11	61.99	62.10	-9.2	20,409	-0.05%
2022/01/07	3	61.97	5	62.08	62.00	-2	20,966	-0.01%
2022/01/06	1	62.00	51	61.80	62.00	-50	20,926	-0.24%
2022/01/05	4	61.63	0	0.00	61.90	4	21,025	0.02%
2022/01/04	0	0.00	3	61.90	62.00	-3	21,301	-0.01%
2022/01/03	2	62.05	1	61.70	61.60	1	21,247	0.00%
2021/12/30	2	62.85	10	62.58	62.50	-8	21,312	-0.04%
2021/12/29	5.1	62.94	27.7	62.95	63.00	-22.6	21,562	-0.10%
2021/12/28	11	62.01	5	62.10	62.30	6	21,270	0.03%
2021/12/27	0.4	61.27	8	61.34	61.30	-7.7	21,022	-0.04%
2021/12/24	1	61.20	79.1	60.70	61.10	-78.1	21,269	-0.37%
2021/12/23	0	0.00	6.5	60.25	60.50	-6.5	21,191	-0.03%
2021/12/22	1	60.30	1.4	60.30	60.30	-0.4	21,569	0.00%
2021/12/21	0	0.00	1	60.50	60.30	-1	21,880	0.00%
2021/12/20	3	60.07	0	0.00	59.90	3	22,127	0.01%
2021/12/17	1	60.30	2	60.30	60.50	-1	22,128	0.00%
2021/12/16	20	60.20	0	0.00	60.30	20	22,181	0.09%
2021/12/15	7.2	60.00	2	60.00	59.80	5.2	23,144	0.02%
2021/12/13	85	61.09	12	61.12	60.70	73	23,489	0.31%
2021/12/10	2.5	60.54	0	0.00	60.50	2.5	23,478	0.01%
2021/12/09	4	60.50	0	0.00	60.70	4	23,745	0.02%
2021/12/08	11	60.86	7	60.90	60.70	4	24,282	0.02%
2021/12/07	1	60.50	0	0.00	60.70	1	24,250	0.00%
2021/12/06	1	59.80	0	0.00	60.00	1	24,185	0.00%
2021/12/03	11	59.99	0	0.00	59.90	11	24,450	0.04%
2021/12/01	0	0.00	5	59.30	59.90	-5	24,530	-0.02%
2021/11/30	7	59.53	1	60.00	60.00	6	24,737	0.02%
2021/11/29	58.1	59.22	10	59.80	59.30	48.1	24,589	0.20%
2021/11/26	63.3	60.75	0	0.00	60.20	63.3	24,564	0.26%
2021/11/25	2.1	61.24	1	61.40	61.60	1.1	24,616	0.00%
2021/11/24	100.4	61.20	80	61.20	61.10	20.4	25,499	0.08%
2021/11/23	0	0.00	1	61.50	60.80	-1	26,165	0.00%
2021/11/22	10.2	61.16	2	61.40	61.10	8.2	26,300	0.03%
2021/11/19	3.5	62.06	4.9	62.05	61.80	-1.4	26,148	-0.01%
2021/11/18	3	63.00	1	63.20	63.00	2	26,009	0.01%
2021/11/17	22	61.03	46	61.64	62.20	-24	25,582	-0.09%
2021/11/16	13	59.62	11.1	59.79	60.00	1.8	24,753	0.01%
2021/11/15	6	59.78	4	59.85	59.70	2	25,028	0.01%
2021/11/12	3.2	58.80	10	58.70	58.90	-6.8	25,037	-0.03%
2021/11/11	11	58.29	0	0.00	58.60	11	25,109	0.04%
2021/11/10	2.9	58.52	0	0.00	58.60	2.9	25,537	0.01%
2021/11/09	0.6	58.45	6	58.50	58.50	-5.5	25,888	-0.02%
2021/11/08	1.3	58.43	0	0.00	58.70	1.3	26,117	0.00%
2021/11/05	3	57.97	2.1	58.10	58.50	1	26,758	0.00%
2021/11/04	0	0.00	5.1	58.19	57.90	-5.1	26,864	-0.02%
2021/11/03	0	0.00	1	57.40	57.60	-1	27,081	0.00%
2021/11/02	3.2	57.56	1	57.80	57.40	2.2	27,239	0.01%
2021/11/01	4.3	57.67	0	0.00	57.60	4.3	27,260	0.02%
2021/10/29	16	58.12	0	0.00	58.10	16	27,334	0.06%
2021/10/28	4	58.05	0	0.00	58.10	4	27,308	0.01%
2021/10/26	0	0.00	4	59.05	59.10	-4	27,866	-0.01%
2021/10/22	10	58.30	1	58.40	58.30	9	29,110	0.03%
2021/10/20	0	0.00	1	58.40	58.30	-1	30,673	0.00%
2021/10/19	1	58.40	4	59.05	58.40	-3	31,486	-0.01%
2021/10/18	3	58.87	3	58.93	58.70	0	32,501	0.00%
2021/10/15	1	57.20	6.6	58.17	58.30	-5.6	32,787	-0.02%
2021/10/14	2	56.60	1	56.50	56.60	1	33,317	0.00%
2021/10/13	5	56.24	3	55.90	56.20	2	33,994	0.01%
2021/10/12	22	55.88	4	56.05	56.40	18	34,767	0.05%
2021/10/08	7	57.26	2	57.10	57.10	5	35,161	0.01%
2021/10/07	0	0.00	7	57.37	57.10	-7	35,822	-0.02%
2021/10/06	27	56.70	7	56.83	57.10	20	36,388	0.05%
2021/10/05	8	56.03	3	56.10	56.40	5	37,311	0.01%
2021/10/04	1	56.60	2	56.90	56.60	-1	37,369	0.00%
2021/10/01	10	56.89	11	56.82	56.90	-1	37,567	0.00%
2021/09/30	1	57.90	0	0.00	57.90	1	37,394	0.00%
2021/09/29	6	57.53	142	58.00	58.00	-136	37,382	-0.36%	大賣/鉅額交易
2021/09/28	1	59.00	1	59.00	59.00	0	37,072	0.00%
2021/09/27	32	58.69	1	58.50	58.70	31	36,833	0.08%
2021/09/24	1	57.90	2	57.90	57.80	-1	36,647	0.00%
2021/09/23	3	57.37	0	0.00	57.50	3	36,726	0.01%
2021/09/22	72	56.52	0	0.00	56.80	72	36,863	0.20%
2021/09/17	13.2	59.02	1	59.40	58.90	12.2	35,916	0.03%
2021/09/16	5	60.10	0	0.00	59.70	5	35,754	0.01%
2021/09/15	5	59.30	5	59.70	59.50	0	35,725	0.00%
2021/09/14	53	60.35	2.5	59.72	59.80	50.5	36,050	0.14%
2021/09/13	517	59.73	504	60.13	59.90	13	35,934	0.04%	大買/大賣/
2021/09/10	6	58.62	20	59.20	59.20	-14	36,179	-0.04%
2021/09/08	1	58.60	50	58.20	58.50	-49	36,458	-0.13%
2021/09/07	4	59.03	21	59.14	59.20	-17	36,413	-0.05%
2021/09/06	0	0.00	8	59.40	59.20	-8	36,440	-0.02%
2021/09/03	1	59.00	16.5	59.16	59.60	-15.5	36,509	-0.04%
2021/09/02	8	58.34	372	58.39	58.70	-364	36,261	-1.00%	大賣/鉅額交易
2021/09/01	2	59.35	6	59.38	59.20	-4	36,128	-0.01%
2021/08/31	133.3	59.50	8	59.25	59.60	125.3	35,983	0.35%	大買/鉅額交易
2021/08/30	136	58.53	45	59.06	59.50	91	35,573	0.26%	大買/
2021/08/27	72	57.14	6	57.63	57.70	66	34,791	0.19%
2021/08/26	44	55.82	25	56.02	56.00	19	34,212	0.06%
2021/08/24	4.5	55.22	0	0.00	55.80	4.5	34,194	0.01%
2021/08/23	1.2	55.09	1	55.10	55.10	0.2	34,292	0.00%
2021/08/20	5	53.60	1	53.70	53.70	4	34,591	0.01%
2021/08/19	1.2	54.40	71	54.10	53.80	-69.8	35,416	-0.20%
2021/08/18	58	54.12	1.1	54.39	54.40	56.9	35,187	0.16%
2021/08/17	5	54.54	39	54.65	54.70	-34	35,285	-0.10%
2021/08/16	33	54.35	19	54.87	54.30	14	35,474	0.04%
2021/08/13	69	55.05	3	55.07	55.00	66	36,182	0.18%
2021/08/12	4	56.20	3	55.93	56.00	1	36,421	0.00%
2021/08/11	85	55.90	26.1	55.97	56.00	58.9	37,296	0.16%
2021/08/10	0	0.00	2	55.30	54.90	-2	37,950	-0.01%
2021/08/06	40.1	55.35	19	55.11	55.10	21.1	39,246	0.05%
2021/08/05	4	55.20	27	55.31	55.20	-23	40,324	-0.06%
2021/08/04	2	55.25	0	0.00	55.20	2	42,419	0.00%
2021/08/03	16	55.06	3	55.20	55.40	13	44,489	0.03%
2021/08/02	0.2	55.03	0	0.00	55.80	0.2	45,914	0.00%
2021/07/30	4.3	54.39	5.4	54.30	54.30	-1.1	46,113	0.00%
2021/07/29	8	54.31	1	54.10	54.80	7	46,829	0.01%
2021/07/28	104.3	53.77	7.5	53.49	53.80	96.8	47,764	0.20%	大買/
2021/07/27	9.2	55.08	4	55.30	55.00	5.2	47,571	0.01%
2021/07/26	62	58.00	20.8	57.49	56.20	41.2	48,078	0.09%
2021/07/23	15.1	60.26	32.8	60.02	60.30	-17.7	47,224	-0.04%
2021/07/22	0.4	59.50	59	59.58	60.10	-58.6	46,760	-0.13%
2021/07/21	3	57.93	12	58.35	58.30	-9	46,106	-0.02%
2021/07/20	22.2	58.22	211	58.49	57.90	-188.8	46,010	-0.41%	大賣/鉅額交易
2021/07/19	50.2	60.18	16	60.08	59.70	34.2	45,057	0.08%
2021/07/16	37	59.30	13.6	59.17	59.80	23.4	44,842	0.05%
2021/07/15	4.3	57.82	32	58.32	58.10	-27.7	44,376	-0.06%
2021/07/14	47.7	56.86	43	57.19	57.00	4.7	44,314	0.01%
2021/07/13	31	56.50	15	56.78	56.10	16	44,523	0.04%
2021/07/12	76	56.03	24	56.46	55.70	52	44,050	0.12%
2021/07/09	7	53.80	2	54.20	53.80	5	43,356	0.01%
2021/07/07	14.2	53.82	0.1	53.80	54.00	14.1	43,295	0.03%
2021/07/05	0	0.00	1	54.30	54.20	-1	44,023	0.00%
2021/07/02	1.2	53.88	2	54.00	53.90	-0.8	44,053	0.00%
2021/07/01	1	53.90	5	54.00	53.90	-4	44,129	-0.01%
2021/06/30	2.6	53.90	30	54.08	53.90	-27.4	44,225	-0.06%
2021/06/29	27	53.59	0	0.00	53.70	27	44,258	0.06%
2021/06/28	3.3	54.22	3	54.30	54.30	0.3	44,316	0.00%
2021/06/25	0	0.00	17	54.34	54.30	-17	44,617	-0.04%
2021/06/24	17	53.60	11	54.00	53.80	6	44,881	0.01%
2021/06/23	0.3	53.90	9	53.84	54.10	-8.7	45,398	-0.02%
2021/06/22	10	52.40	1	52.70	52.60	9	45,248	0.02%
2021/06/21	6.3	52.33	101.1	52.10	52.00	-94.8	45,507	-0.21%	大賣/
2021/06/18	14	53.48	82	53.51	53.60	-68	45,701	-0.15%
2021/06/17	2	53.65	1	54.00	54.00	1	45,680	0.00%
2021/06/15	0.3	54.40	1	54.30	54.30	-0.7	46,545	0.00%
2021/06/11	7	54.64	3	54.70	54.50	4	46,897	0.01%
2021/06/10	2	54.80	1	54.70	54.70	1	46,959	0.00%
2021/06/09	7	54.00	0	0.00	54.30	7	47,718	0.01%
2021/06/08	1	54.70	5	55.10	54.80	-4	48,075	-0.01%
2021/06/07	6	54.35	0	0.00	54.70	6	49,977	0.01%
2021/06/04	2	54.90	294	54.92	55.00	-292	50,528	-0.58%	大賣/鉅額交易
2021/06/03	2	55.80	0	0.00	55.80	2	51,515	0.00%
2021/06/02	41.3	56.04	5	55.94	56.30	36.3	51,779	0.07%
2021/06/01	1	55.80	24	55.82	55.80	-23	51,618	-0.04%
2021/05/31	22	55.88	4	55.90	55.90	18	51,771	0.03%
2021/05/28	100.4	55.46	8	55.37	55.50	92.4	51,748	0.18%
2021/05/27	5	53.42	1	54.00	54.40	4	51,388	0.01%
2021/05/26	4	54.08	6	54.32	54.40	-2	51,390	0.00%
2021/05/25	7.6	54.36	12	54.28	54.30	-4.4	52,113	-0.01%
2021/05/24	1.3	53.90	110.2	53.43	53.90	-108.9	52,112	-0.21%	大賣/鉅額交易
2021/05/21	11.5	54.47	5	55.36	54.20	6.5	52,164	0.01%
2021/05/20	21	54.36	1	53.50	53.30	20	51,138	0.04%
2021/05/19	128	54.13	49	53.74	54.30	79	50,805	0.16%	大買/
2021/05/18	31.8	52.16	18	52.88	53.50	13.8	50,042	0.03%
2021/05/17	25.2	49.16	140	49.86	48.65	-114.8	49,415	-0.23%	大賣/鉅額交易
2021/05/14	4	51.45	2	51.90	51.50	2	48,429	0.00%
2021/05/13	17	50.95	21	51.78	51.10	-4	47,837	-0.01%
2021/05/12	77.3	52.24	226.7	52.55	52.30	-149.4	46,707	-0.32%	大賣/鉅額交易
2021/05/11	103	57.21	174.1	57.51	56.60	-71.1	44,799	-0.16%	大買/大賣/
2021/05/10	31	57.81	95.1	57.70	58.20	-64.1	42,722	-0.15%
2021/05/07	48	54.94	15.3	55.06	55.10	32.7	41,585	0.08%
2021/05/06	24	55.28	10	54.57	54.40	14	41,421	0.03%
2021/05/05	4	53.83	75.9	53.51	53.60	-71.9	40,596	-0.18%
2021/05/04	39	52.14	20	51.19	51.70	19	39,590	0.05%
2021/05/03	131	53.19	120	53.72	52.60	11	38,914	0.03%	大買/大賣/
2021/04/29	10	52.53	11.3	52.39	52.30	-1.3	38,083	0.00%
2021/04/28	70	53.06	0	0.00	53.00	70	37,858	0.18%
2021/04/27	67	52.54	105.3	52.55	52.90	-38.3	37,854	-0.10%	大賣/
2021/04/26	55	51.82	43.5	52.07	52.10	11.5	37,332	0.03%
2021/04/23	3	50.70	12.9	50.79	50.90	-9.9	37,028	-0.03%
2021/04/22	31	50.92	5.3	51.11	50.70	25.7	37,188	0.07%
2021/04/21	73	50.59	66	50.99	50.90	7	36,739	0.02%
2021/04/20	37	51.08	34.2	51.47	51.40	2.8	36,446	0.01%
2021/04/19	111	50.62	35.3	51.28	51.60	75.8	36,139	0.21%	大買/
2021/04/16	8	49.50	1	49.45	49.85	7	35,728	0.02%
2021/04/15	33	49.44	13.1	49.49	49.80	19.9	36,111	0.06%
2021/04/14	17	48.51	15	48.33	48.55	2	35,836	0.01%
2021/04/13	47	49.39	26	49.18	49.00	21	35,813	0.06%
2021/04/12	58	48.75	631	48.62	48.80	-573	35,490	-1.61%	大賣/鉅額交易
2021/04/09	1	47.15	1	47.75	47.25	0	34,922	0.00%
2021/04/08	10	47.60	0.1	47.60	47.65	9.9	34,974	0.03%
2021/04/07	2.8	47.63	11	47.71	48.00	-8.2	35,423	-0.02%
2021/04/06	36	48.05	33.2	48.19	48.00	2.8	35,289	0.01%
2021/04/01	626	48.20	220	47.95	47.95	406	35,054	1.16%	大買/大賣/鉅額交易
2021/03/31	1	47.90	10	48.30	47.95	-9	34,785	-0.03%
2021/03/30	1	47.65	2	47.55	48.00	-1	34,421	0.00%
2021/03/29	1	48.20	139	47.99	48.00	-138	34,025	-0.41%	大賣/鉅額交易
2021/03/26	25	47.53	117	47.70	47.60	-92	33,554	-0.27%	大賣/
2021/03/25	18	46.81	179	46.73	46.85	-161	32,936	-0.49%	大賣/鉅額交易
2021/03/24	10	46.38	0	0.00	46.50	10	32,734	0.03%
2021/03/23	17	46.67	29	46.81	46.80	-12	32,299	-0.04%
2021/03/22	5	45.39	21.2	45.35	45.60	-16.2	31,355	-0.05%
2021/03/19	123	45.07	207	44.60	44.60	-84	31,210	-0.27%	大買/大賣/
2021/03/18	11	45.54	9	45.82	45.45	2	30,492	0.01%
2021/03/17	16	45.91	10.5	45.88	45.80	5.5	30,786	0.02%
2021/03/16	218.5	46.40	4	46.40	46.45	214.5	30,652	0.70%	大買/鉅額交易
2021/03/15	3	46.73	26	46.61	46.70	-23	30,476	-0.08%
2021/03/12	416	45.74	122.1	45.76	45.90	293.9	29,745	0.99%	大買/大賣/鉅額交易
2021/03/11	74	45.97	17	46.10	45.75	57	29,369	0.19%
2021/03/10	64	44.40	99	44.60	44.55	-35	27,637	-0.13%
2021/03/09	78.5	43.55	133.2	43.92	44.30	-54.7	27,111	-0.20%	大賣/
2021/03/08	21	43.15	6	42.90	42.90	15	26,040	0.06%
2021/03/05	2	41.90	1	42.30	42.55	1	25,732	0.00%
2021/03/04	14	42.16	0.1	42.25	42.35	13.9	26,329	0.05%
2021/03/03	20.5	42.60	64	42.68	42.55	-43.5	26,140	-0.17%
2021/03/02	13	42.23	0	0.00	41.90	13	25,848	0.05%
2021/02/26	181	42.81	47	42.95	41.95	134	25,574	0.52%	大買/鉅額交易
2021/02/25	152.5	43.00	17	43.14	43.60	135.5	24,484	0.55%	大買/鉅額交易
2021/02/24	8.4	42.80	0	0.00	42.65	8.4	23,685	0.04%
2021/02/23	1	42.25	33.5	42.45	42.70	-32.5	23,411	-0.14%
2021/02/22	1	41.90	2	42.00	42.05	-1	23,044	0.00%
2021/02/19	5.2	41.81	95	41.85	41.85	-89.8	23,212	-0.39%
2021/02/18	10	42.38	0	0.00	42.20	10	23,510	0.04%
2021/02/17	23	41.58	54	41.85	41.95	-31	23,256	-0.13%
2021/02/05	0	0.00	11.1	40.78	40.60	-11.1	22,569	-0.05%
2021/02/04	3	40.45	25	40.63	40.70	-22	22,690	-0.10%
2021/02/03	0	0.00	2	40.38	40.30	-2	23,248	-0.01%
2021/02/02	0	0.00	4	40.13	40.30	-4	23,781	-0.02%
2021/02/01	4	39.95	15.2	39.95	39.90	-11.2	23,619	-0.05%
2021/01/29	11	39.92	0	0.00	39.90	11	23,454	0.05%
2021/01/28	22.5	40.18	0	0.00	40.10	22.5	23,051	0.10%
2021/01/27	8	40.50	1	40.50	40.50	7	22,758	0.03%
2021/01/26	8	40.63	0	0.00	40.50	8	22,636	0.04%
2021/01/25	8.1	40.67	17	41.03	41.00	-8.9	22,281	-0.04%
2021/01/22	13	40.57	4	40.75	40.55	9	22,278	0.04%
2021/01/21	19	40.75	0	0.00	40.65	19	22,163	0.09%
2021/01/20	16	40.81	0	0.00	40.65	16	22,023	0.07%
2021/01/19	6	41.43	0	0.00	41.35	6	21,456	0.03%
2021/01/18	32	41.29	0	0.00	41.20	32	21,418	0.15%
2021/01/15	53	42.01	0	0.00	41.80	53	21,144	0.25%
2021/01/14	31	42.24	2	42.50	42.50	29	20,941	0.14%
2021/01/13	12.8	42.40	2	42.43	42.40	10.8	20,773	0.05%
2021/01/12	18	42.72	3	42.67	42.30	15	20,539	0.07%
2021/01/11	30	42.97	84	42.96	42.60	-54	20,111	-0.27%
2021/01/08	56	42.01	15.6	42.46	42.85	40.4	19,630	0.21%
2021/01/07	35	41.90	9	41.96	41.90	26	19,033	0.14%
2021/01/06	60	41.94	0	0.00	41.55	60	18,772	0.32%
2021/01/05	0	0.00	105	42.10	42.10	-105	18,538	-0.57%	大賣/鉅額交易
2021/01/04	2.5	42.05	5	42.10	42.05	-2.5	18,450	-0.01%
2020/12/31	12.5	42.20	2	42.35	42.25	10.5	18,361	0.06%
2020/12/30	0	0.00	33.8	42.03	42.20	-33.8	18,042	-0.19%
2020/12/29	1	41.35	5	41.35	41.35	-4	17,439	-0.02%
2020/12/28	2	41.18	26	41.26	41.30	-24	17,426	-0.14%
2020/12/25	5	41.08	4	41.11	41.15	1	17,445	0.01%
2020/12/24	14	41.09	0.2	41.00	41.00	13.8	17,480	0.08%
2020/12/23	2	40.95	12	40.95	40.95	-10	17,482	-0.06%
2020/12/22	17	41.24	0	0.00	41.05	17	17,563	0.10%
2020/12/21	10	41.10	11	41.34	41.55	-1	17,838	-0.01%
2020/12/18	0	0.00	1	41.05	41.20	-1	17,909	-0.01%
2020/12/17	1	41.20	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	13	41.43	41.55	-13	18,034	-0.07%
2020/12/15	24	40.93	4	41.00	41.10	20	18,107	0.11%
2020/12/14	0	0.00	2	42.08	41.80	-2	18,052	-0.01%
2020/12/11	15	41.88	66	41.81	41.95	-51	17,874	-0.29%
2020/12/10	3	41.20	17	41.27	41.45	-14	17,252	-0.08%
2020/12/09	61	40.95	4	40.98	41.00	57	16,918	0.34%
2020/12/08	13	40.52	0	0.00	40.95	13	16,800	0.08%
2020/12/07	12	40.74	6	40.85	40.95	6	16,625	0.04%
2020/12/04	26.3	40.69	5	40.50	40.75	21.3	16,401	0.13%
2020/12/03	9	40.43	0	0.00	40.30	9	16,082	0.06%
2020/12/02	17	40.50	1	40.45	40.50	16	15,847	0.10%
2020/12/01	4	40.54	1	40.65	40.70	3	15,754	0.02%
2020/11/30	39	40.97	5	41.45	40.40	34	15,706	0.22%
2020/11/27	15	41.49	2	41.33	41.35	13	15,118	0.09%
2020/11/26	10	41.50	1	41.40	41.50	9	15,129	0.06%
2020/11/25	0	0.00	1	41.55	41.45	-1	15,243	-0.01%
2020/11/24	10	41.65	6	41.60	41.50	4	15,216	0.03%
2020/11/23	20	41.63	4	41.70	41.70	16	15,219	0.11%
2020/11/20	6	41.10	1	41.30	41.30	5	15,158	0.03%
2020/11/19	0	0.00	8.6	41.49	41.50	-8.6	15,078	-0.06%
2020/11/18	1	41.55	18	41.63	41.80	-17	14,889	-0.11%
2020/11/17	14	41.33	11.2	41.38	41.50	2.8	14,523	0.02%
2020/11/16	2.9	40.83	0	0.00	40.95	2.9	14,234	0.02%
2020/11/13	16.1	40.59	0	0.00	40.55	16.1	14,240	0.11%
2020/11/12	54	40.76	1	41.15	40.55	53	14,160	0.37%
2020/11/11	2	41.10	11	41.09	41.25	-9	13,958	-0.06%
2020/11/10	2	40.30	31	40.32	40.40	-29	13,287	-0.22%
2020/11/09	0	0.00	6	39.53	39.60	-6	12,736	-0.05%
2020/11/06	2	39.25	1	39.30	39.30	1	12,766	0.01%
2020/11/04	10	39.00	1	39.10	39.15	9	13,025	0.07%
2020/11/03	10	38.75	4	38.88	38.90	6	12,916	0.05%
2020/10/30	2	38.33	11	38.34	38.40	-9	12,953	-0.07%
2020/10/29	5.1	38.19	1	38.15	38.15	4.1	12,795	0.03%
2020/10/28	1	38.45	3	38.40	38.60	-2	12,906	-0.02%
2020/10/27	2	38.67	0	0.00	38.60	2	13,093	0.02%
2020/10/26	0	0.00	4	38.95	38.95	-4	13,285	-0.03%
2020/10/23	3	38.42	3	38.47	38.60	0	13,364	0.00%
2020/10/22	1	38.50	3	38.55	38.50	-2	13,557	-0.01%
2020/10/21	6	38.37	3	38.40	38.40	3	13,560	0.02%
2020/10/16	3	38.18	0	0.00	38.15	3	13,761	0.02%
2020/10/15	14	38.25	0	0.00	38.20	14	13,918	0.10%
2020/10/14	10	38.65	4	38.60	38.60	6	13,826	0.04%
2020/10/13	10	38.42	0	0.00	38.45	10	13,800	0.07%
2020/10/12	1	38.40	0	0.00	38.60	1	13,841	0.01%
2020/10/08	7	38.46	0.1	38.60	38.45	6.9	13,875	0.05%
2020/10/07	2	38.60	0	0.00	38.60	2	13,829	0.01%
2020/10/05	6	38.48	0	0.00	38.45	6	14,007	0.04%
2020/09/30	5	38.70	0	0.00	38.60	5	14,128	0.04%
2020/09/29	1	38.65	0	38.80	38.70	1	14,196	0.01%
2020/09/28	0	0.00	10	38.38	38.55	-10	14,372	-0.07%
2020/09/25	4	38.09	0	0.00	38.10	4	14,579	0.03%
2020/09/24	11	38.17	0	0.00	38.00	11	14,574	0.08%
2020/09/23	10	38.80	0	0.00	39.00	10	14,327	0.07%
2020/09/22	4	38.91	10	38.85	39.00	-6	14,432	-0.04%
2020/09/21	19	39.27	0	0.00	39.10	19	14,877	0.13%
2020/09/18	10	39.55	0	0.00	39.50	10	14,881	0.07%
2020/09/17	18	39.83	0	0.00	39.65	18	14,810	0.12%
2020/09/16	1	40.00	15	39.95	40.20	-14	14,831	-0.09%
2020/09/15	5	39.95	3	40.05	40.10	2	14,830	0.01%
2020/09/14	0	0.00	104	40.00	40.10	-104	14,989	-0.69%	大賣/鉅額交易
2020/09/11	2	39.78	56	39.85	39.90	-54	15,115	-0.36%
2020/09/10	1	39.40	1	39.65	39.75	0	15,285	0.00%
2020/09/09	4	39.15	1	39.35	39.45	3	15,487	0.02%
2020/09/08	6.2	39.42	1.2	39.53	39.55	5	15,642	0.03%
2020/09/07	15.7	39.37	0	0.00	39.35	15.7	15,853	0.10%
2020/09/04	22	39.48	1	39.55	39.45	21	16,308	0.13%
2020/09/03	0	0.00	6	39.88	39.85	-6	16,380	-0.04%
2020/09/02	10	39.54	0	0.00	39.55	10	16,465	0.06%
2020/09/01	24	39.79	0	0.00	39.85	24	16,564	0.14%
2020/08/28	2	39.98	0.6	40.00	39.95	1.4	16,722	0.01%
2020/08/27	14	40.19	0	0.00	40.00	14	17,168	0.08%
2020/08/26	4	40.18	12.6	40.55	40.55	-8.6	17,279	-0.05%
2020/08/25	2	40.40	2	40.38	40.50	0	17,329	0.00%
2020/08/24	0	0.00	6	39.90	39.90	-6	17,594	-0.03%
2020/08/21	4	39.84	11	39.77	39.85	-7	17,819	-0.04%
2020/08/20	13	40.06	0	0.00	39.80	13	17,855	0.07%
2020/08/19	8	40.91	16	40.90	40.55	-8	17,898	-0.04%
2020/08/18	5	40.45	1	40.50	40.60	4	17,722	0.02%
2020/08/17	0	0.00	1	40.50	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	13	40.54	40.70	-13	17,963	-0.07%
2020/08/12	0	0.00	21	40.16	40.45	-21	17,944	-0.12%
2020/08/11	16	40.00	0	0.00	39.95	16	17,791	0.09%
2020/08/10	3	40.40	6	40.44	40.45	-3	17,663	-0.02%
2020/08/07	2	40.05	0	0.00	39.85	2	17,607	0.01%
2020/08/06	0	0.00	2	40.05	40.20	-2	17,597	-0.01%
2020/08/05	1	39.75	0	0.00	39.85	1	17,608	0.01%
2020/08/04	2	39.65	0	0.00	39.80	2	17,688	0.01%
2020/08/03	4	39.33	3	39.23	39.25	1	17,735	0.01%
2020/07/31	2	39.70	0	0.00	39.60	2	17,563	0.01%
2020/07/30	9	39.85	0	0.00	40.10	9	17,425	0.05%
2020/07/29	0	0.00	3	40.20	40.10	-3	17,321	-0.02%
2020/07/28	6	39.73	0	0.00	39.65	6	17,566	0.03%
2020/07/27	28	39.96	2	40.28	39.75	26	17,939	0.14%
2020/07/24	5	40.20	1	40.35	40.10	4	18,009	0.02%
2020/07/23	5	40.45	0	0.00	40.35	5	17,974	0.03%
2020/07/22	0	0.00	3	40.55	40.65	-3	18,028	-0.02%
2020/07/21	5	40.60	1	40.45	40.40	4	17,927	0.02%
2020/07/20	0	0.00	1	40.45	40.40	-1	17,759	-0.01%
2020/07/15	2	40.78	1	40.80	40.65	1	17,924	0.01%
2020/07/14	4	40.63	0	0.00	40.70	4	18,075	0.02%
2020/07/13	0	0.00	6	40.66	40.95	-6	18,211	-0.03%
2020/07/10	4	40.35	0	0.00	40.25	4	18,277	0.02%
2020/07/09	2	40.60	0	0.00	40.60	2	18,417	0.01%
2020/07/08	4	40.84	51	40.90	40.95	-47	18,388	-0.26%
2020/07/07	3	40.97	10	40.90	40.95	-7	18,681	-0.04%
2020/07/03	2	40.70	8	40.61	40.75	-6	18,579	-0.03%
2020/07/02	1	40.40	36	40.35	40.30	-35	18,729	-0.19%
2020/07/01	2	40.00	21	40.25	40.35	-19	18,993	-0.10%
2020/06/30	23	41.97	5	41.95	41.85	18	18,782	0.10%
2020/06/29	95	41.90	20	41.90	41.90	75	18,456	0.41%
2020/06/24	1	42.25	0	0.00	42.20	1	18,341	0.01%
2020/06/23	1	42.10	11	42.33	42.30	-10	18,481	-0.05%
2020/06/22	9	42.03	3	42.13	42.10	6	18,405	0.03%
2020/06/19	2	42.03	5	42.15	42.10	-3	18,574	-0.02%
2020/06/18	0	0.00	6	42.23	42.15	-6	18,626	-0.03%
2020/06/17	13	42.00	16	42.12	42.20	-3	18,642	-0.02%
2020/06/16	0	0.00	5	41.93	41.90	-5	19,027	-0.03%
2020/06/15	1	41.00	62	40.97	40.90	-61	19,490	-0.31%
2020/06/12	95	40.46	25	40.41	40.70	70	19,726	0.35%
2020/06/11	5	41.86	18.9	41.68	41.00	-13.9	20,145	-0.07%
2020/06/10	13	42.24	41	41.99	42.35	-28	20,108	-0.14%
2020/06/09	8	41.99	11	41.98	42.00	-3	20,714	-0.01%
2020/06/08	8	41.90	10	41.81	41.90	-2	21,246	-0.01%
2020/06/05	2	41.55	0	0.00	41.60	2	21,311	0.01%
2020/06/04	0	0.00	15	41.48	41.55	-15	21,536	-0.07%
2020/06/03	1	40.95	47	40.93	41.40	-46	21,897	-0.21%
2020/06/02	0	0.00	1	40.30	40.35	-1	21,748	0.00%
2020/06/01	21	40.20	2	40.38	40.25	19	21,626	0.09%
2020/05/29	4	39.36	7.1	39.80	40.05	-3.1	21,638	-0.01%
2020/05/28	12	40.04	6	40.17	39.50	6	21,492	0.03%
2020/05/27	2	40.10	2	40.23	40.15	0	21,928	0.00%
2020/05/26	1	40.00	14	39.86	39.90	-13	22,372	-0.06%
2020/05/25	8	38.94	3	39.15	39.15	5	22,190	0.02%
2020/05/22	4	39.41	80	39.30	39.25	-76	22,264	-0.34%
2020/05/21	0	0.00	11	39.86	39.95	-11	22,347	-0.05%
2020/05/20	5	39.50	70	39.70	39.65	-65	22,296	-0.29%
2020/05/19	0	0.00	3	39.58	39.45	-3	22,238	-0.01%
2020/05/18	6	38.99	0	0.00	39.00	6	22,156	0.03%
2020/05/15	6	39.15	0	0.00	39.05	6	22,160	0.03%
2020/05/14	0	0.00	20	39.15	39.15	-20	22,118	-0.09%
2020/05/13	0	0.00	1.1	39.47	39.55	-1.1	22,045	0.00%
2020/05/12	5	39.51	3	39.55	39.60	2	22,039	0.01%
2020/05/11	1	39.60	37	39.79	39.60	-36	22,106	-0.16%
2020/05/06	5	38.86	0	0.00	38.80	5	22,195	0.02%
2020/05/05	3	39.02	13	39.01	38.90	-10	22,223	-0.04%
2020/05/04	32	38.85	71	39.05	38.80	-39	22,279	-0.18%
2020/04/30	12	39.28	32	39.76	39.90	-20	22,046	-0.09%
2020/04/29	5	38.69	9	38.68	38.45	-4	21,797	-0.02%
2020/04/28	0	0.00	2	38.03	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	5	38.00	38.00	-5	22,663	-0.02%
2020/04/24	3	37.15	1	37.25	37.05	2	22,655	0.01%
2020/04/23	0	0.00	6	37.25	37.25	-6	22,786	-0.03%
2020/04/22	11	36.70	0	0.00	37.20	11	22,804	0.05%
2020/04/21	25	37.41	1	37.90	37.00	24	22,784	0.11%
2020/04/20	0	0.00	5	38.10	38.00	-5	22,772	-0.02%
2020/04/17	0	0.00	24	38.51	38.20	-24	23,025	-0.10%
2020/04/16	13	37.76	0	0.00	37.80	13	22,915	0.06%
2020/04/15	1	38.15	1	38.20	38.30	0	22,791	0.00%
2020/04/14	273	38.06	23	37.90	38.00	250	22,766	1.10%	大買/鉅額交易
2020/04/13	3	37.63	12	37.32	37.40	-9	22,579	-0.04%
2020/04/10	7	37.60	27	37.70	37.80	-20	22,597	-0.09%
2020/04/09	2	36.15	33	36.18	36.20	-31	22,305	-0.14%
2020/04/08	43	35.77	13	35.40	35.75	30	22,189	0.14%
2020/04/07	29	35.06	37	35.48	35.35	-8	21,984	-0.04%
2020/04/06	44	35.09	14	35.56	35.05	30	21,787	0.14%
2020/04/01	3	35.32	3	35.37	35.25	0	21,471	0.00%
2020/03/31	4	35.48	0	0.00	35.30	4	21,392	0.02%
2020/03/30	22	35.05	3	35.25	35.80	19	21,116	0.09%
2020/03/27	14	35.90	1	36.00	35.80	13	20,967	0.06%
2020/03/26	11	35.24	3	35.25	35.25	8	20,711	0.04%
2020/03/25	11	35.43	0	0.00	35.30	11	20,728	0.05%
2020/03/24	5	35.10	5	35.20	34.65	0	20,552	0.00%
2020/03/23	6	34.07	6	34.43	34.15	0	20,477	0.00%
2020/03/20	2.7	35.00	1	35.30	35.10	1.7	20,413	0.01%
2020/03/19	14	34.01	16	34.03	34.00	-2	19,997	-0.01%
2020/03/18	6	34.73	5	34.82	34.65	1	19,782	0.01%
2020/03/17	34	34.96	8	35.21	35.00	26	19,559	0.13%
2020/03/16	42	36.13	16	35.91	35.80	26	19,289	0.13%
2020/03/13	18	35.75	8	36.07	37.00	10	18,926	0.05%
2020/03/12	38	37.65	3	37.97	37.50	35	18,171	0.19%
2020/03/11	40	38.96	0	0.00	38.60	40	17,595	0.23%
2020/03/10	12	38.90	3	39.08	39.00	9	17,509	0.05%
2020/03/09	76	38.81	12	38.83	38.55	64	17,666	0.36%
2020/03/06	7	39.60	0	0.00	39.50	7	16,962	0.04%
2020/03/05	5	40.10	0	40.20	40.15	5	16,604	0.03%
2020/03/04	4	39.80	0	0.00	39.75	4	16,734	0.02%
2020/03/03	30	39.89	3	39.87	39.80	27	16,625	0.16%
2020/03/02	46	39.49	22	39.43	39.50	24	16,401	0.15%
2020/02/27	16	40.10	0	0.00	40.05	16	16,358	0.10%
2020/02/26	5	40.47	5.1	40.50	40.65	-0.1	15,944	0.00%
2020/02/25	3	40.73	0	0.00	40.70	3	15,823	0.02%
2020/02/24	5	40.88	0	0.00	40.85	5	15,822	0.03%
2020/02/21	6	41.35	0	0.00	41.30	6	15,705	0.04%
2020/02/20	21	41.71	0	0.00	41.60	21	15,756	0.13%
2020/02/18	4	41.28	0	0.00	41.50	4	15,879	0.03%
2020/02/17	3	41.32	0	0.00	41.40	3	15,918	0.02%
2020/02/14	3	41.55	0	0.00	41.65	3	15,980	0.02%
2020/02/13	4	41.64	0	0.00	41.60	4	16,248	0.02%
2020/02/12	0	0.00	4	41.98	41.80	-4	16,482	-0.02%
2020/02/11	1	41.55	7	41.62	41.65	-6	16,604	-0.04%
2020/02/10	4	40.76	1	40.85	40.90	3	17,085	0.02%
2020/02/07	10	41.08	5	41.05	41.05	5	18,245	0.03%
2020/02/06	0	0.00	1	41.35	41.50	-1	18,469	-0.01%
2020/02/05	4	40.80	6	40.89	40.95	-2	18,523	-0.01%
2020/02/04	10	40.70	6	40.75	40.70	4	18,629	0.02%
2020/02/03	2	39.88	84	39.97	40.20	-82	18,821	-0.44%
2020/01/31	8	40.84	0	0.00	40.65	8	18,706	0.04%
2020/01/30	18	41.17	2	41.05	40.60	16	18,516	0.09%
2020/01/20	2	43.05	0	0.00	43.10	2	17,715	0.01%
2020/01/17	1	42.95	22.7	43.00	43.10	-21.7	17,677	-0.12%
2020/01/16	0	0.00	1	42.95	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	1	42.80	42.90	-1	17,693	-0.01%
2020/01/14	20	42.90	4	42.91	42.85	16	17,768	0.09%
2020/01/13	3	42.55	6	42.81	42.85	-3	17,602	-0.02%
2020/01/10	1	41.95	5	42.04	42.05	-4	17,528	-0.02%
2020/01/09	3	41.92	0	0.00	42.00	3	17,525	0.02%
2020/01/08	6	41.87	3	41.85	41.80	3	17,684	0.02%
2020/01/07	5	42.17	1	42.15	42.20	4	17,626	0.02%
2020/01/06	4	42.36	2	42.30	42.25	2	17,702	0.01%
2020/01/03	12	42.63	20.3	42.67	42.80	-8.3	17,577	-0.05%
2020/01/02	0.1	42.60	0	0.00	42.55	0.1	17,567	0.00%
2019/12/31	2	42.55	0	0.00	42.55	2	17,551	0.01%
2019/12/30	3	42.65	1	42.70	42.70	2	17,595	0.01%
2019/12/27	1	42.60	0	0.00	42.70	1	17,644	0.01%
2019/12/25	0	0.00	1	42.60	42.60	-1	17,752	-0.01%
2019/12/24	1	42.65	1	42.70	42.65	0	17,858	0.00%
2019/12/23	0	0.00	2	42.80	42.80	-2	17,963	-0.01%
2019/12/20	2.1	42.66	1	42.70	42.80	1.1	17,985	0.01%
2019/12/19	1.6	42.70	1	43.00	42.70	0.6	17,911	0.00%
2019/12/18	1.1	42.81	0.1	42.95	43.00	1	17,810	0.01%
2019/12/17	3	42.90	0	0.00	42.95	3	17,822	0.02%
2019/12/16	95	42.90	6	42.88	42.90	89	17,741	0.50%
2019/12/13	22	42.87	29	42.88	42.90	-7	17,562	-0.04%
2019/12/12	0.1	42.45	2.6	42.51	42.45	-2.5	17,156	-0.01%
2019/12/11	1	42.35	7.1	42.19	42.40	-6.1	16,948	-0.04%
2019/12/10	0.2	41.70	3	41.58	41.70	-2.8	16,686	-0.02%
2019/12/09	15	41.27	1	41.25	41.30	14	16,725	0.08%
2019/12/06	9	41.26	1	41.25	41.25	8	16,803	0.05%
2019/12/05	4	41.45	8.2	41.45	41.50	-4.2	16,719	-0.03%
2019/12/04	19	41.30	12	41.30	41.30	7	16,638	0.04%
2019/12/02	1	41.70	6	41.60	41.65	-5	16,325	-0.03%
2019/11/29	2	41.95	0	0.00	41.70	2	16,305	0.01%
2019/11/26	0	0.00	6	42.40	42.00	-6	16,257	-0.04%
2019/11/25	102	42.45	1	42.45	42.50	101	15,681	0.64%	大買/鉅額交易
2019/11/22	0	0.00	3	42.25	42.40	-3	15,745	-0.02%
2019/11/21	1	41.95	1	42.00	42.05	0	15,785	0.00%
2019/11/20	11	42.30	0	0.00	42.30	11	15,725	0.07%
2019/11/19	3	42.50	0	0.00	42.70	3	15,676	0.02%
2019/11/18	0	0.00	20	42.75	42.75	-20	15,622	-0.13%
2019/11/15	0	0.00	10	42.55	42.55	-10	15,615	-0.06%
2019/11/14	9	42.12	0	0.00	42.15	9	15,650	0.06%
2019/11/13	18	42.41	0	0.00	42.35	18	16,314	0.11%
2019/11/12	7	42.79	24	42.94	42.80	-17	16,422	-0.10%
2019/11/11	12	42.37	2	42.50	42.25	10	16,218	0.06%
2019/11/08	4	42.69	1,350	42.62	42.70	-1,346	16,126	-8.35%	大賣/鉅額交易
2019/11/07	9	43.04	90	43.28	42.90	-81	15,987	-0.51%
2019/11/06	1,364	42.74	23	42.66	43.00	1,341	15,346	8.74%	大買/鉅額交易
2019/11/05	8	41.39	14	41.32	41.45	-6	14,376	-0.04%
2019/11/04	5	40.28	3	40.65	40.95	2	14,252	0.01%
2019/11/01	26	40.25	0	0.00	40.10	26	14,271	0.18%
2019/10/31	17	40.62	0	0.00	40.30	17	14,303	0.12%
2019/10/30	33	40.89	0.2	40.95	40.85	32.8	14,093	0.23%
2019/10/29	1	41.15	3	41.10	41.15	-2	14,014	-0.01%
2019/10/28	5	41.15	0	0.00	41.00	5	13,915	0.04%
2019/10/25	1	41.10	0	0.00	41.00	1	13,828	0.01%
2019/10/24	0	0.00	30.3	41.00	41.15	-30.3	13,751	-0.22%
2019/10/23	17	41.09	0	0.00	40.95	17	13,685	0.12%
2019/10/22	0	0.00	4	41.45	41.50	-4	13,627	-0.03%
2019/10/21	1	41.15	0	0.00	41.30	1	13,518	0.01%
2019/10/18	4	41.06	2	41.20	41.30	2	13,581	0.01%
2019/10/17	2	40.95	3	41.15	41.30	-1	13,439	-0.01%
2019/10/15	5	40.62	0	0.00	40.55	5	13,414	0.04%
2019/10/14	1	40.75	0	0.00	40.65	1	13,459	0.01%
2019/10/09	17	40.59	0	0.00	40.55	17	13,440	0.13%
2019/10/08	5	40.63	1	40.85	40.50	4	13,540	0.03%
2019/10/07	5	40.50	0	0.00	40.40	5	13,502	0.04%
2019/10/04	1	40.40	0	40.60	40.60	1	13,625	0.01%
2019/10/03	18	40.37	0	0.00	40.30	18	13,615	0.13%
2019/09/27	1	40.90	2	41.13	40.90	-1	13,616	-0.01%
2019/09/25	1	41.40	3.3	41.39	41.45	-2.3	13,724	-0.02%
2019/09/24	0	0.00	3	41.35	41.60	-3	14,042	-0.02%
2019/09/23	0	0.00	6.3	41.29	41.15	-6.3	14,358	-0.04%
2019/09/20	1	41.55	1	41.85	41.55	0	14,704	0.00%
2019/09/19	0	0.00	0	41.85	41.85	0	14,570	0.00%
2019/09/18	0	0.00	1	41.65	41.75	-1	14,537	-0.01%
2019/09/16	1	41.55	2	41.55	41.55	-1	14,558	-0.01%
2019/09/12	1	41.50	9	41.52	41.50	-8	14,586	-0.05%
2019/09/11	2	41.43	5	41.32	41.40	-3	14,658	-0.02%
2019/09/10	0	0.00	109	41.26	41.40	-109	14,594	-0.75%	大賣/鉅額交易
2019/09/09	6	40.93	8	41.00	40.95	-2	14,497	-0.01%
2019/09/06	0	0.00	2	40.65	40.80	-2	14,462	-0.01%
2019/09/05	102	40.40	2	40.38	40.50	100	14,418	0.69%	大買/
2019/09/04	1	39.75	2	39.95	39.95	-1	14,295	-0.01%
2019/09/03	8	39.97	3	40.00	39.80	5	14,539	0.03%
2019/09/02	0	0.00	1	40.10	39.95	-1	14,675	-0.01%
2019/08/30	0	0.00	3	40.00	40.15	-3	14,765	-0.02%
2019/08/29	5	39.51	0	0.00	39.50	5	14,673	0.03%
2019/08/28	1	39.90	1	39.95	39.95	0	14,763	0.00%
2019/08/27	0	0.00	5.2	39.76	39.75	-5.2	14,766	-0.03%
2019/08/26	5	39.41	0	0.00	39.50	5	14,823	0.03%
2019/08/23	0	0.00	3	39.85	39.85	-3	14,870	-0.02%
2019/08/22	7	39.54	1	39.45	39.45	6	14,954	0.04%
2019/08/21	2	39.58	2	39.75	39.50	0	16,263	0.00%
2019/08/19	0	0.00	11.5	39.98	40.00	-11.5	16,339	-0.07%
2019/08/16	11	39.12	6.2	39.47	39.55	4.8	16,312	0.03%
2019/08/15	4.4	39.40	2	39.40	39.35	2.4	15,763	0.02%
2019/08/14	1	39.80	0	0.00	39.75	1	15,935	0.01%
2019/08/13	4	39.89	0	0.00	39.80	4	16,024	0.02%
2019/08/12	7	40.23	2.1	40.15	40.00	4.9	16,218	0.03%
2019/08/08	2	39.90	0	0.00	39.95	2	16,545	0.01%
2019/08/07	13.5	39.73	3.7	39.80	39.80	9.8	16,841	0.06%
2019/08/06	24	39.38	11	39.55	39.90	13	17,733	0.07%
2019/08/05	2	39.98	0	0.00	39.95	2	18,089	0.01%
2019/08/02	27	40.10	0	0.00	40.10	27	18,151	0.15%
2019/08/01	4	40.51	0	0.00	40.50	4	18,301	0.02%
2019/07/31	12	40.90	0	0.00	40.80	12	18,319	0.07%
2019/07/30	11	41.10	4	41.10	41.10	7	18,294	0.04%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/26	3	41.12	0	0.00	41.15	3	18,848	0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	20	41.25	0	0.00	41.15	20	19,348	0.10%
2019/07/23	2	41.25	1	41.25	41.20	1	19,390	0.01%
2019/07/22	5	41.17	0	0.00	41.40	5	19,369	0.03%
2019/07/19	7	41.05	21	41.25	41.05	-14	19,374	-0.07%
2019/07/18	2	41.20	4	41.20	41.10	-2	19,312	-0.01%
2019/07/17	5	41.36	1	41.40	41.30	4	19,217	0.02%
2019/07/16	11	41.57	6	41.58	41.55	5	18,975	0.03%
2019/07/15	1	41.60	0	0.00	41.65	1	18,852	0.01%
2019/07/12	7	41.79	0	0.00	41.60	7	18,882	0.04%
2019/07/11	2	41.90	0	0.00	41.95	2	18,952	0.01%
2019/07/10	2	41.95	1	42.20	42.20	1	19,114	0.01%
2019/07/09	2	41.70	1	41.80	41.85	1	19,150	0.01%
2019/07/08	7	42.08	4	41.88	41.95	3	19,251	0.02%
2019/07/05	8	42.29	0	0.00	42.35	8	19,420	0.04%
2019/07/04	1	42.50	0	0.00	42.50	1	19,631	0.01%
2019/07/03	1	42.25	3	42.25	42.25	-2	19,901	-0.01%
2019/07/02	2	42.50	3	42.68	42.65	-1	20,241	0.00%
2019/07/01	49.9	42.37	8	42.50	42.70	41.9	20,202	0.21%
2019/06/28	13	43.20	30	43.00	43.00	-17	19,887	-0.09%
2019/06/27	2	43.10	3	43.17	43.20	-1	19,625	-0.01%
2019/06/26	1	42.65	11	42.71	42.75	-10	19,534	-0.05%
2019/06/24	0	0.00	4	42.48	42.55	-4	20,254	-0.02%
2019/06/21	5	42.38	0	0.00	42.30	5	20,370	0.02%
2019/06/20	1	42.55	1	42.50	42.55	0	20,422	0.00%
2019/06/19	0	0.00	20	42.42	42.55	-20	20,644	-0.10%
2019/06/18	0	0.00	13	42.06	42.20	-13	20,557	-0.06%
2019/06/17	10	41.35	11	41.65	41.65	-1	20,707	0.00%
2019/06/14	13	41.43	1	41.45	41.30	12	21,035	0.06%
2019/06/13	9	41.53	3	41.53	41.65	6	21,109	0.03%
2019/06/12	4	41.86	11	41.99	41.90	-7	21,261	-0.03%
2019/06/11	2.6	41.97	38	41.78	42.10	-35.4	21,226	-0.17%
2019/06/10	1	41.35	5	41.32	41.35	-4	20,962	-0.02%
2019/06/06	18	40.83	0	0.00	40.75	18	20,938	0.09%
2019/06/05	1	41.15	5	41.25	41.10	-4	20,946	-0.02%
2019/06/04	1	41.50	2	41.60	41.45	-1	20,924	0.00%
2019/06/03	0	0.00	4	40.80	41.05	-4	20,926	-0.02%
2019/05/31	9	40.76	1	41.00	40.80	8	20,935	0.04%
2019/05/30	9	40.43	0	0.00	40.50	9	20,823	0.04%
2019/05/29	7	40.41	1	40.30	40.30	6	21,156	0.03%
2019/05/28	6	40.41	0	0.00	40.35	6	21,292	0.03%
2019/05/27	1	40.90	0	0.00	40.75	1	20,084	0.00%
2019/05/24	11	40.75	0	0.00	40.60	11	20,117	0.05%
2019/05/23	4	40.93	0	0.00	41.00	4	20,017	0.02%
2019/05/22	0	0.00	4	41.13	41.15	-4	20,047	-0.02%
2019/05/21	3	40.42	12	41.26	41.50	-9	20,045	-0.04%
2019/05/20	8	40.20	2	40.38	40.20	6	19,732	0.03%
2019/05/17	8	40.04	5	40.10	40.00	3	19,779	0.02%
2019/05/16	19	40.33	1	40.25	40.00	18	19,523	0.09%
2019/05/15	7	40.94	12	40.94	40.95	-5	19,277	-0.03%
2019/05/14	37	40.45	15	40.20	40.45	22	19,168	0.11%
2019/05/13	17	42.23	8	42.08	41.95	9	18,279	0.05%
2019/05/10	15	43.63	7	43.56	43.20	8	17,969	0.04%
2019/05/09	6	43.58	2	43.90	43.50	4	18,064	0.02%
2019/05/08	18	44.06	0	0.00	44.05	18	17,820	0.10%
2019/05/07	5	44.44	3	44.57	44.35	2	17,976	0.01%
2019/05/06	14	44.42	21	44.50	44.50	-7	18,096	-0.04%
2019/05/03	5	45.44	0.2	45.50	45.45	4.8	17,979	0.03%
2019/05/02	14	45.36	12	45.12	45.65	2	17,838	0.01%
2019/04/29	1	44.70	1	44.60	44.60	0	17,665	0.00%
2019/04/26	2	44.43	1	44.50	44.50	1	17,852	0.01%
2019/04/25	1	44.50	13	44.48	44.35	-12	18,088	-0.07%
2019/04/24	0	0.00	8	44.30	44.30	-8	18,414	-0.04%
2019/04/23	1	44.25	0	0.00	44.35	1	18,909	0.01%
2019/04/22	1.1	44.40	2	44.40	44.35	-0.9	19,135	0.00%
2019/04/19	0	0.00	4	44.45	44.35	-4	19,298	-0.02%
2019/04/18	11	44.10	43	44.10	44.20	-32	19,368	-0.17%
2019/04/17	30	44.10	0	0.00	44.10	30	19,526	0.15%
2019/04/12	8	44.14	0	0.00	44.10	8	19,307	0.04%
2019/04/11	62	44.35	0	0.00	44.15	62	19,349	0.32%
2019/04/10	5	44.21	0.7	44.30	44.20	4.3	19,157	0.02%
2019/04/09	14.5	44.26	0	0.00	44.30	14.5	18,921	0.08%
2019/04/08	30	44.38	0	0.00	44.30	30	18,599	0.16%
2019/04/03	1	44.80	6.6	44.87	44.80	-5.6	18,081	-0.03%
2019/04/02	17	44.83	0	0.00	44.80	17	18,020	0.09%
2019/04/01	19	44.59	1	44.50	44.50	18	18,047	0.10%
2019/03/29	9	44.22	12	44.91	44.95	-3	17,832	-0.02%
2019/03/28	17	44.06	20	44.10	44.00	-3	17,709	-0.02%
2019/03/27	11	44.59	0	0.00	44.50	11	17,366	0.06%
2019/03/26	7.5	45.39	0	0.00	45.25	7.5	17,108	0.04%
2019/03/25	9	45.38	8	45.39	45.40	1	17,067	0.01%
2019/03/22	9	46.27	2	46.08	46.20	7	16,893	0.04%
2019/03/21	21	46.60	20	46.95	46.75	1	16,784	0.01%
2019/03/20	7	46.84	7	46.82	46.95	0	16,780	0.00%
2019/03/19	0	0.00	32	46.50	46.65	-32	16,896	-0.19%
2019/03/18	4	45.61	2	45.60	45.80	2	16,574	0.01%
2019/03/15	0	0.00	3	45.42	45.45	-3	16,518	-0.02%
2019/03/14	11	45.10	2	45.25	45.10	9	16,273	0.06%
2019/03/13	9	45.07	1	45.15	45.15	8	16,385	0.05%
2019/03/12	2	45.03	2	45.00	45.00	0	16,479	0.00%
2019/03/11	8	44.46	2	44.55	44.40	6	16,510	0.04%
2019/03/08	1	44.50	0	0.00	44.45	1	16,503	0.01%
2019/03/07	3	44.65	1	44.75	44.65	2	16,730	0.01%
2019/03/06	1	44.95	1	44.90	44.95	0	16,792	0.00%
2019/03/05	6	44.83	0	0.00	44.60	6	17,051	0.04%
2019/03/04	207	43.98	202	44.30	44.90	5	17,057	0.03%	大買/大賣/
2019/02/27	2.5	45.24	1	45.20	45.30	1.5	16,897	0.01%
2019/02/26	0	0.00	1	45.55	45.50	-1	16,689	-0.01%
2019/02/25	0	0.00	7	45.45	45.55	-7	16,530	-0.04%
2019/02/22	3	45.17	1	45.30	45.40	2	16,537	0.01%
2019/02/21	2	45.15	8	45.19	45.40	-6	16,449	-0.04%
2019/02/20	1	44.90	4	44.98	45.15	-3	16,347	-0.02%
2019/02/19	1	44.60	3	44.63	44.60	-2	16,200	-0.01%
2019/02/18	2	44.50	14	44.58	44.40	-12	16,200	-0.07%
2019/02/15	15	44.39	32.6	44.50	44.20	-17.6	15,981	-0.11%
2019/02/14	3	44.62	11	44.50	44.55	-8	15,903	-0.05%
2019/02/13	13	44.11	8	44.19	44.30	5	15,657	0.03%
2019/02/12	13	43.82	5	44.07	43.90	8	15,578	0.05%
2019/02/11	6	43.66	0	0.00	43.55	6	15,524	0.04%
2019/01/30	12	43.62	0	0.00	43.60	12	15,374	0.08%
2019/01/29	1	43.70	1	43.75	43.90	0	15,060	0.00%
2019/01/28	8	43.56	1	43.60	43.80	7	14,887	0.05%
2019/01/25	2	43.60	0	0.00	43.50	2	14,644	0.01%
2019/01/24	16	43.55	1	43.60	43.55	15	14,477	0.10%
2019/01/23	12	43.85	0	0.00	43.75	12	14,456	0.08%
2019/01/22	7	44.10	9	44.13	44.20	-2	14,399	-0.01%
2019/01/21	1	43.90	22	43.87	43.80	-21	14,376	-0.15%
2019/01/18	12.2	43.57	0	0.00	43.50	12.2	14,615	0.08%
2019/01/17	0	0.00	1	43.85	43.80	-1	14,497	-0.01%
2019/01/16	14	43.50	1	43.75	43.60	13	14,322	0.09%
2019/01/15	25	43.93	1	44.00	43.75	24	14,030	0.17%
2019/01/14	10	44.58	0	0.00	44.40	10	13,493	0.07%
2019/01/11	6	45.85	3	45.90	45.55	3	13,412	0.02%
2019/01/10	0	0.00	1	45.85	45.85	-1	13,374	-0.01%
2019/01/09	4	45.88	3	45.93	45.95	1	13,385	0.01%
2019/01/08	5	45.21	2	45.45	45.15	3	13,203	0.02%
2019/01/07	3	45.22	0	0.00	45.20	3	13,425	0.02%
2019/01/04	3	44.78	28.5	44.41	44.55	-25.5	13,467	-0.19%
2019/01/03	9	45.34	26	45.59	45.15	-17	13,852	-0.12%
2019/01/02	5	46.05	0	0.00	45.90	5	13,837	0.04%
2018/12/28	0	0.00	3	46.72	47.00	-3	13,810	-0.02%
2018/12/27	4	46.53	3	46.58	46.70	1	14,054	0.01%
2018/12/25	5	46.00	0	0.00	46.00	5	14,341	0.03%
2018/12/24	2	46.40	0	0.00	46.50	2	14,365	0.01%
2018/12/21	2	46.93	5	46.90	46.95	-3	14,474	-0.02%
2018/12/20	28	47.01	1	47.00	47.00	27	14,426	0.19%
2018/12/19	1	46.95	0	0.00	47.25	1	14,318	0.01%
2018/12/18	1	47.20	0	0.00	47.20	1	14,270	0.01%
2018/12/17	2	47.75	13	47.82	47.70	-11	14,372	-0.08%
2018/12/14	8	47.63	0	0.00	47.55	8	14,530	0.06%
2018/12/13	0	0.00	7	47.81	48.25	-7	14,376	-0.05%
2018/12/12	31	47.40	2	47.60	47.50	29	14,310	0.20%
2018/12/11	3.1	47.57	0	0.00	47.60	3.1	13,953	0.02%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	1	48.30	1	48.10	48.15	0	13,964	0.00%
2018/12/06	2.2	48.05	1	48.15	48.25	1.2	14,017	0.01%
2018/12/05	4.2	48.33	0	0.00	48.40	4.2	14,099	0.03%
2018/12/04	24	48.64	1	48.95	48.95	23	14,067	0.16%
2018/12/03	10	49.10	10	49.15	49.10	0	13,952	0.00%
2018/11/30	3	48.55	4	48.93	48.55	-1	13,946	-0.01%
2018/11/29	2	48.60	1	48.75	48.55	1	13,686	0.01%
2018/11/28	20	48.79	0	0.00	48.80	20	13,485	0.15%
2018/11/26	2	49.48	0	0.00	49.55	2	13,145	0.02%
2018/11/23	3.2	50.04	0	0.00	49.95	3.2	12,886	0.02%
2018/11/22	0.5	50.10	0	0.00	50.40	0.5	12,878	0.00%
2018/11/21	1	49.90	0	0.00	50.20	1	12,886	0.01%
2018/11/20	1	50.30	0	0.00	50.20	1	12,820	0.01%
2018/11/16	0	0.00	3	50.63	50.70	-3	12,855	-0.02%
2018/11/15	2	50.60	1	50.50	50.80	1	12,870	0.01%
2018/11/14	2	50.30	2	50.40	50.40	0	12,904	0.00%
2018/11/13	4	49.73	0	0.00	50.20	4	13,066	0.03%
2018/11/09	0	0.00	4	50.93	51.00	-4	13,173	-0.03%
2018/11/08	0	0.00	7.2	50.69	50.90	-7.2	13,006	-0.06%
2018/11/07	2	49.85	0	0.00	50.10	2	12,859	0.02%
2018/11/06	2	49.60	2	49.60	49.40	0	12,829	0.00%
2018/11/05	3	49.05	0	0.00	49.60	3	12,791	0.02%
2018/11/02	0	0.00	2	48.73	49.50	-2	12,818	-0.02%
2018/11/01	1	48.65	1	48.70	48.75	0	12,752	0.00%
2018/10/31	2	48.50	0	0.00	49.00	2	12,645	0.02%
2018/10/30	2	48.03	1	48.10	48.35	1	12,477	0.01%
2018/10/26	2	48.08	35.4	47.06	47.40	-33.4	12,309	-0.27%
2018/10/25	1	48.80	82	48.75	48.70	-81	11,924	-0.68%
2018/10/24	11	49.10	11.9	49.43	49.75	-0.9	11,850	-0.01%
2018/10/23	1	49.40	0	0.00	49.30	1	11,784	0.01%
2018/10/22	0	0.00	5	50.12	50.30	-5	11,644	-0.04%
2018/10/18	4	49.83	1	50.00	50.00	3	11,657	0.03%
2018/10/17	5	50.20	0	0.00	50.00	5	11,627	0.04%
2018/10/15	1	50.30	0	0.00	50.00	1	11,464	0.01%
2018/10/12	4	50.05	0	0.00	50.60	4	11,252	0.04%
2018/10/11	4	50.63	2	50.45	50.10	2	11,086	0.02%
2018/10/09	0	0.00	3	52.50	52.40	-3	10,544	-0.03%
2018/10/08	0	0.00	5	51.78	51.90	-5	10,391	-0.05%
2018/10/05	7	51.33	1	51.40	51.20	6	10,408	0.06%
2018/10/04	1	51.70	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.20	0	0.00	52.20	1	10,291	0.01%
2018/10/02	0	0.00	2	52.55	52.30	-2	10,269	-0.02%
2018/10/01	2	52.85	1	53.00	52.90	1	10,328	0.01%
2018/09/28	6	52.67	0	0.00	52.50	6	10,506	0.06%
2018/09/27	8	52.80	2	52.95	52.80	6	10,592	0.06%
2018/09/26	7	52.40	2	52.80	53.00	5	10,649	0.05%
2018/09/25	1	52.80	1	53.20	52.80	0	10,913	0.00%
2018/09/21	0	0.00	1	52.50	52.90	-1	10,960	-0.01%
2018/09/20	0	0.00	2	52.20	52.20	-2	10,889	-0.02%
2018/09/19	0	0.00	2	51.50	51.40	-2	10,842	-0.02%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/17	1	50.90	1	51.10	51.20	0	11,188	0.00%
2018/09/14	2	50.95	2	51.10	51.20	0	11,480	0.00%
2018/09/12	3	50.50	0	0.00	50.50	3	11,881	0.03%
2018/09/11	5	50.70	0	0.00	50.50	5	12,101	0.04%
2018/09/10	1	51.10	1	50.90	50.90	0	12,298	0.00%
2018/09/07	2	51.20	0	0.00	51.20	2	12,596	0.02%
2018/09/05	1	51.70	1.4	51.87	51.80	-0.4	12,909	0.00%
2018/09/03	3.3	52.00	2	52.10	52.00	1.3	13,115	0.01%
2018/08/31	2.2	52.02	2	52.20	52.60	0.2	13,234	0.00%
2018/08/30	3	52.30	0	0.00	52.20	3	13,321	0.02%
2018/08/29	8	52.38	0	0.00	52.60	8	13,436	0.06%
2018/08/28	9	52.83	1	52.80	52.70	8	13,479	0.06%
2018/08/27	1	52.90	2	52.90	52.80	-1	13,544	-0.01%
2018/08/24	0	0.00	1	52.60	52.80	-1	13,597	-0.01%
2018/08/23	0	0.00	1	51.80	52.50	-1	13,990	-0.01%
2018/08/22	7	51.63	6	52.07	52.10	1	14,303	0.01%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/20	4	51.70	0	0.00	51.30	4	14,242	0.03%
2018/08/17	6	51.72	1	51.80	51.80	5	14,160	0.04%
2018/08/16	13	51.45	15	51.50	51.50	-2	14,206	-0.01%
2018/08/15	1	52.00	1	51.90	51.90	0	14,205	0.00%
2018/08/14	0	0.00	2	52.10	52.20	-2	14,272	-0.01%
2018/08/13	6	51.92	0	0.00	52.00	6	14,288	0.04%
2018/08/10	1	52.80	3.1	52.90	53.00	-2.1	14,353	-0.01%
2018/08/09	2	52.65	0	0.00	52.70	2	14,473	0.01%
2018/08/07	0	0.00	1.4	52.71	52.50	-1.4	14,831	-0.01%
2018/08/06	0	0.00	1	52.90	53.00	-1	14,992	-0.01%
2018/08/03	0	0.00	3	52.67	52.80	-3	15,364	-0.02%
2018/08/01	1	52.40	1	52.60	52.50	0	15,569	0.00%
2018/07/30	1	52.10	1	52.20	52.20	0	15,752	0.00%
2018/07/25	1	52.10	0	0.00	52.10	1	15,854	0.01%
2018/07/23	0	0.00	4	52.35	52.30	-4	15,984	-0.03%
2018/07/18	0	0.00	12	52.73	52.70	-12	16,494	-0.07%
2018/07/17	0	0.00	100	52.40	52.20	-100	16,502	-0.61%
2018/07/16	101	52.00	1	52.00	52.00	100	16,561	0.60%	大買/
2018/07/13	7	51.93	1.1	52.11	52.20	5.9	16,748	0.03%
2018/07/12	3	51.77	2	51.90	52.10	1	16,800	0.01%
2018/07/11	1	51.10	0	0.00	51.20	1	16,811	0.01%
2018/07/10	6	51.52	0	0.00	51.80	6	16,672	0.04%
2018/07/09	0	0.00	4	51.25	51.70	-4	16,654	-0.02%
2018/07/06	2	51.00	12	50.88	51.00	-10	16,592	-0.06%
2018/07/05	5	51.20	2	51.10	51.40	3	16,507	0.02%
2018/07/04	3.2	51.52	0	0.00	51.90	3.2	16,616	0.02%
2018/07/03	5	52.36	10	52.80	52.10	-5	16,535	-0.03%
2018/07/02	30	53.50	0	0.00	53.20	30	16,295	0.18%
2018/06/29	0	0.00	1	53.60	53.80	-1	16,159	-0.01%
2018/06/28	30	53.07	0	0.00	53.00	30	15,945	0.19%
2018/06/27	21	52.89	0	0.00	52.80	21	15,878	0.13%
2018/06/26	55	53.20	1	53.20	53.00	54	15,760	0.34%
2018/06/25	2	55.80	101	55.90	55.60	-99	15,534	-0.64%	大賣/
2018/06/22	0	0.00	4.5	55.90	56.00	-4.5	15,240	-0.03%
2018/06/21	0	0.00	24	55.93	55.90	-24	15,020	-0.16%
2018/06/20	0	0.00	2	55.40	55.50	-2	14,998	-0.01%
2018/06/19	0	0.00	22.5	55.19	55.00	-22.5	14,863	-0.15%
2018/06/15	2	54.70	0	0.00	55.30	2	14,466	0.01%
2018/06/13	0	0.00	2	55.70	55.50	-2	13,920	-0.01%
2018/06/11	0	0.00	5	55.20	55.40	-5	13,851	-0.04%
2018/06/08	0	0.00	1	55.10	55.00	-1	13,857	-0.01%
2018/06/06	0	0.00	13	54.70	54.90	-13	14,092	-0.09%
2018/06/05	0	0.00	1.3	54.23	54.30	-1.3	14,065	-0.01%
2018/06/04	6	53.60	2	53.75	54.00	4	14,053	0.03%
2018/05/31	0	0.00	0.3	53.40	53.60	-0.3	13,998	0.00%
2018/05/30	9	53.20	6	53.30	52.90	3	13,666	0.02%
2018/05/29	0	0.00	34	54.10	54.10	-34	13,502	-0.25%
2018/05/25	0	0.00	0.8	53.90	53.90	-0.8	13,719	-0.01%
2018/05/23	6	54.00	0	0.00	54.00	6	13,761	0.04%
2018/05/18	0	0.00	0.5	54.40	54.40	-0.5	14,155	0.00%
2018/05/16	0	0.00	2	54.80	54.90	-2	14,261	-0.01%
2018/05/15	0	0.00	0.4	54.00	54.00	-0.4	14,402	0.00%
2018/05/14	0	0.00	20	54.90	55.00	-20	14,737	-0.14%
2018/05/11	0	0.00	21	54.40	54.60	-21	14,736	-0.14%
2018/05/10	1	53.70	1	53.30	53.30	0	14,429	0.00%
2018/05/09	1	53.70	5	53.68	53.60	-4	14,315	-0.03%
2018/05/04	0	0.00	1	52.90	52.80	-1	14,309	-0.01%
2018/04/30	0	0.00	2	53.85	53.50	-2	14,691	-0.01%
2018/04/27	2	53.25	3	53.40	53.50	-1	14,774	-0.01%
2018/04/26	0	0.00	1	52.10	52.80	-1	14,749	-0.01%
2018/04/24	0	0.00	4	52.50	52.50	-4	14,412	-0.03%
2018/04/23	0	0.00	12	52.60	52.50	-12	14,523	-0.08%
2018/04/20	1	52.40	0	0.00	52.50	1	14,625	0.01%
2018/04/17	1	51.80	1	52.50	51.60	0	14,773	0.00%
2018/04/13	0	0.00	5	52.70	52.80	-5	15,106	-0.03%
2018/04/12	6	53.52	0	0.00	53.30	6	15,314	0.04%
2018/04/11	2	53.65	0	0.00	53.30	2	15,513	0.01%
2018/04/10	1	53.20	1	53.50	53.00	0	15,594	0.00%
2018/04/09	0	0.00	1	53.00	53.00	-1	15,704	-0.01%
2018/04/03	1	51.90	2	52.10	52.00	-1	15,783	-0.01%
2018/03/31	1	52.60	4	52.50	52.50	-3	15,982	-0.02%
2018/03/30	6	52.05	1	52.30	51.90	5	16,053	0.03%
2018/03/29	7	52.06	0	0.00	51.80	7	16,036	0.04%
2018/03/28	0	0.00	1	53.00	52.50	-1	15,956	-0.01%
2018/03/27	0.1	53.10	0	0.00	53.30	0.1	16,044	0.00%
2018/03/26	4	52.35	0	0.00	52.80	4	16,064	0.02%
2018/03/23	13	52.53	2	53.00	52.20	11	16,204	0.07%
2018/03/22	4	53.50	1.2	53.28	53.40	2.8	16,228	0.02%
2018/03/21	0.2	53.20	1	53.70	53.40	-0.8	16,072	0.00%
2018/03/20	2	53.25	0	0.00	53.20	2	16,284	0.01%
2018/03/19	1	53.40	2	53.60	53.60	-1	16,471	-0.01%
2018/03/16	5	53.14	3	53.90	53.40	2	16,593	0.01%
2018/03/15	0.7	53.40	0	0.00	53.40	0.7	16,519	0.00%
2018/03/13	0	0.00	2	54.40	53.90	-2	16,660	-0.01%
2018/03/12	2	54.40	8.3	53.34	54.50	-6.3	16,673	-0.04%
2018/03/09	5	52.10	25.2	52.41	52.00	-20.2	16,714	-0.12%
2018/03/08	0.2	52.40	0	0.00	52.40	0.2	17,459	0.00%
2018/03/07	12	52.80	22.6	52.60	52.50	-10.6	17,930	-0.06%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	52.70	5.1	53.07	52.60	-4.1	19,210	-0.02%
2018/03/02	2	53.35	2	53.20	53.30	0	19,274	0.00%
2018/02/26	1	54.70	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	2	54.60	54.70	-2	19,762	-0.01%
2018/02/22	0	0.00	2	54.10	54.20	-2	20,668	-0.01%
2018/02/09	5	52.56	0	0.00	52.80	5	21,999	0.02%
2018/02/08	5	53.28	7	53.33	53.30	-2	21,798	-0.01%
2018/02/07	0	0.00	8	52.50	52.70	-8	21,929	-0.04%
2018/02/06	6	51.60	8	50.85	50.80	-2	21,788	-0.01%
2018/02/05	3	53.90	3	53.73	54.10	0	21,376	0.00%
2018/02/02	1	54.50	0	0.00	54.70	1	21,222	0.00%
2018/01/31	1	53.90	52	54.52	54.60	-51	21,223	-0.24%
2018/01/30	3	54.90	0.1	54.40	54.40	2.9	21,082	0.01%
2018/01/29	2	54.75	0	0.00	55.20	2	21,006	0.01%
2018/01/26	7	54.74	0	0.00	54.70	7	20,866	0.03%
2018/01/25	0.3	55.50	0	0.00	55.60	0.3	20,658	0.00%
2018/01/23	0	0.00	1	55.99	56.00	-1	20,526	-0.01%
2018/01/22	0	0.00	2	55.90	55.60	-2	20,628	-0.01%
2018/01/19	0	0.00	10	56.00	56.00	-10	20,908	-0.05%
2018/01/18	0	0.00	1.2	56.25	55.90	-1.2	20,836	-0.01%
2018/01/17	2	55.90	0	0.00	56.30	2	20,787	0.01%
2018/01/16	1	56.50	1	56.70	56.60	0	20,659	0.00%
2018/01/15	0	0.00	1	56.50	56.50	-1	20,518	0.00%
2018/01/11	0	0.00	2	55.00	55.40	-2	20,202	-0.01%
2018/01/10	12	56.06	8.1	56.29	55.60	3.9	20,285	0.02%
2018/01/09	0	0.00	53	55.42	55.80	-53	20,010	-0.26%
2018/01/08	1	55.70	2.2	55.68	55.70	-1.2	20,036	-0.01%
2018/01/05	30	55.53	33	55.54	55.70	-3	19,793	-0.02%
2018/01/04	2	55.20	18	55.11	55.40	-16	19,585	-0.08%
2018/01/03	1	55.20	12	55.03	55.20	-11	19,635	-0.06%
2018/01/02	40	53.65	2	54.25	54.20	38	19,235	0.20%