國泰金 (2882)-元大-新店中正券商分點個股進出

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
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
38,015張
產業
上市金融類股
2543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－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	1	51.70	17.1	51.72	51.70	-16.1	24,534	-0.07%
2024/05/08	3	50.87	1	50.70	50.90	2	24,131	0.01%
2024/05/07	0.2	50.80	4.8	50.90	50.90	-4.6	24,147	-0.02%
2024/05/06	0	0.00	14.3	50.87	50.90	-14.3	24,031	-0.06%
2024/05/03	0	0.00	21	50.45	50.20	-21	23,755	-0.09%
2024/05/02	9	50.39	2	50.25	50.30	7	23,703	0.03%
2024/04/30	6	50.57	3	50.77	50.50	3	23,517	0.01%
2024/04/29	2	50.21	54	50.11	50.80	-52	23,098	-0.23%
2024/04/26	2	49.20	2.5	48.95	48.90	-0.5	22,340	0.00%
2024/04/25	2.1	48.52	2	48.65	48.55	0.1	22,428	0.00%
2024/04/24	5	49.09	25	49.16	49.25	-20	22,385	-0.09%
2024/04/23	11	48.74	2	48.80	48.75	9	22,603	0.04%
2024/04/22	0	0.00	6.2	48.48	48.40	-6.2	22,828	-0.03%
2024/04/19	7.5	47.45	0	0.00	47.45	7.5	22,753	0.03%
2024/04/18	5.3	48.27	10.5	48.49	48.45	-5.2	22,431	-0.02%
2024/04/17	3.3	47.83	4	48.04	47.90	-0.8	22,340	0.00%
2024/04/16	32.6	48.32	5	48.40	47.85	27.6	22,176	0.12%
2024/04/15	1.9	48.94	1.9	48.75	48.95	0	21,808	0.00%
2024/04/12	12.1	49.14	1	49.05	49.05	11.1	21,657	0.05%
2024/04/11	10	49.59	12	50.16	49.70	-2	21,353	-0.01%
2024/04/10	16.5	48.95	0	0.00	48.75	16.5	20,845	0.08%
2024/04/09	5	49.11	16.4	49.21	49.45	-11.4	20,642	-0.06%
2024/04/08	4	48.30	1	48.30	48.35	3	20,144	0.01%
2024/04/03	21.3	48.24	0	0.00	48.05	21.3	20,142	0.11%
2024/04/02	2.1	48.80	2.5	48.92	48.95	-0.4	20,059	0.00%
2024/04/01	1	48.90	13.1	49.00	48.95	-12.1	20,092	-0.06%
2024/03/29	151	48.65	12	48.49	48.65	139	19,929	0.70%	大買/鉅額交易
2024/03/28	0	0.00	157	48.10	48.25	-157	19,806	-0.79%	大賣/鉅額交易
2024/03/27	0	0.00	2.3	48.14	48.20	-2.3	19,792	-0.01%
2024/03/26	0.8	48.16	5	48.23	48.35	-4.2	19,800	-0.02%
2024/03/25	4.5	48.07	10	47.90	48.10	-5.5	19,822	-0.03%
2024/03/22	2.1	48.75	22.5	48.79	48.55	-20.4	19,755	-0.10%
2024/03/21	0.7	48.33	18.1	48.45	48.55	-17.4	19,329	-0.09%
2024/03/20	2	47.60	5	47.60	47.50	-3	19,083	-0.02%
2024/03/19	0.4	47.35	4.2	47.63	47.75	-3.9	19,384	-0.02%
2024/03/18	3	47.47	7	47.69	47.55	-4	19,301	-0.02%
2024/03/15	13	47.75	16	47.78	47.65	-3	19,158	-0.02%
2024/03/14	25.2	47.60	67.7	47.91	48.30	-42.5	18,269	-0.23%
2024/03/13	10	46.76	35.2	46.76	46.80	-25.2	17,370	-0.15%
2024/03/12	13	46.28	25.1	46.32	46.50	-12.1	17,141	-0.07%
2024/03/11	15.8	45.98	24	46.15	46.05	-8.2	16,726	-0.05%
2024/03/08	35.6	44.94	5	45.08	45.30	30.6	16,215	0.19%
2024/03/07	43.3	44.70	5	44.90	44.85	38.3	15,741	0.24%
2024/03/06	12.2	44.61	0	0.00	44.55	12.2	15,652	0.08%
2024/03/05	6.1	44.77	5	44.75	44.65	1.1	15,917	0.01%
2024/03/04	0.1	44.75	0	0.00	44.65	0.1	15,905	0.00%
2024/03/01	0	0.00	2	44.65	44.65	-2	15,930	-0.01%
2024/02/29	5	44.74	4	44.81	45.05	1	15,994	0.01%
2024/02/27	0.2	44.41	0	0.00	44.30	0.2	15,657	0.00%
2024/02/26	3	44.37	5	44.40	44.30	-2	15,576	-0.01%
2024/02/23	1.1	44.61	1.5	44.75	44.45	-0.4	15,466	0.00%
2024/02/22	7	44.84	4	44.76	44.90	3	15,679	0.02%
2024/02/21	2	44.80	2	44.85	44.75	0	15,691	0.00%
2024/02/20	1.2	45.00	2.3	44.91	45.10	-1.1	15,713	-0.01%
2024/02/19	3	44.90	9	44.98	45.00	-6	15,792	-0.04%
2024/02/16	3	44.30	10	44.55	44.55	-7	15,816	-0.04%
2024/02/15	5	44.15	0	0.00	44.05	5	15,933	0.03%
2024/02/05	5	43.85	0	0.00	43.90	5	15,847	0.03%
2024/02/02	15.1	44.11	1	44.30	44.10	14.1	15,646	0.09%
2024/02/01	0	0.00	2	44.40	44.45	-2	15,568	-0.01%
2024/01/31	3	43.88	5	44.00	44.15	-2	15,471	-0.01%
2024/01/30	1.2	44.23	0.1	44.08	43.90	1.1	15,388	0.01%
2024/01/29	0.1	44.45	4.3	44.38	44.40	-4.2	15,324	-0.03%
2024/01/26	0.6	44.40	11	44.54	44.50	-10.4	15,340	-0.07%
2024/01/25	0.1	44.35	3.4	44.26	44.35	-3.3	15,366	-0.02%
2024/01/24	4.6	44.17	3	44.15	44.20	1.6	15,325	0.01%
2024/01/23	1	43.95	3	44.03	44.20	-2	15,272	-0.01%
2024/01/22	6.1	43.90	12	43.99	43.85	-5.9	15,315	-0.04%
2024/01/19	6.1	43.20	0	0.00	43.80	6.1	15,261	0.04%
2024/01/18	4.1	43.25	0	0.00	43.30	4.1	15,132	0.03%
2024/01/17	33.3	43.48	0	0.00	43.30	33.3	14,958	0.22%
2024/01/16	42.2	43.89	0	0.00	44.00	42.2	14,499	0.29%
2024/01/15	15	44.54	0	0.00	44.45	15	14,262	0.11%
2024/01/12	4	44.55	1	44.55	44.50	3	14,417	0.02%
2024/01/11	5.4	44.51	0	0.00	44.60	5.4	14,442	0.04%
2024/01/10	1	44.70	0	0.00	44.70	1	14,537	0.01%
2024/01/09	6.2	44.92	0	0.00	44.75	6.2	14,551	0.04%
2024/01/08	5.3	45.36	2	45.28	45.10	3.3	14,471	0.02%
2024/01/05	0.1	44.90	0	0.00	44.85	0.1	14,492	0.00%
2024/01/04	5.1	44.83	2	44.85	44.70	3.1	14,633	0.02%
2024/01/03	7.3	44.88	0	0.00	44.95	7.3	14,958	0.05%
2024/01/02	1	45.35	1.1	45.45	45.50	-0.1	14,818	0.00%
2023/12/29	3.7	45.66	11.3	45.66	45.75	-7.6	14,897	-0.05%
2023/12/28	0.1	45.45	15.8	45.61	45.80	-15.7	15,058	-0.10%
2023/12/27	0	0.00	11	45.40	45.45	-11	15,076	-0.07%
2023/12/26	0.4	45.21	2	45.25	45.20	-1.6	15,031	-0.01%
2023/12/25	2	44.95	0.1	44.90	44.85	1.9	15,071	0.01%
2023/12/22	1	44.60	11	44.60	44.65	-10	15,129	-0.07%
2023/12/21	4.1	44.65	1	44.65	44.70	3.1	15,143	0.02%
2023/12/20	7	44.89	0	0.00	44.85	7	15,167	0.05%
2023/12/19	25.2	44.94	0	0.00	44.90	25.2	15,132	0.17%
2023/12/18	4	45.48	0	0.00	45.50	4	15,242	0.03%
2023/12/15	12	45.79	2	45.70	45.85	10	15,385	0.06%
2023/12/14	2	45.80	7.7	45.77	45.90	-5.7	15,090	-0.04%
2023/12/13	2.7	44.65	0	0.00	44.70	2.7	14,626	0.02%
2023/12/12	8	44.66	0	0.00	44.75	8	14,668	0.05%
2023/12/11	2	44.78	0	0.00	44.85	2	14,610	0.01%
2023/12/08	7	44.89	2	44.85	44.85	5	14,513	0.03%
2023/12/07	8	45.03	3	44.95	45.00	5	14,380	0.03%
2023/12/06	0	0.00	1	45.55	45.45	-1	14,160	-0.01%
2023/12/05	22	45.65	2	45.63	45.55	20	14,051	0.14%
2023/12/04	20	46.20	6	46.23	46.25	14	13,799	0.10%
2023/12/01	20	46.09	0	0.00	46.05	20	13,838	0.14%
2023/11/30	0	0.00	15	46.33	46.50	-15	13,738	-0.11%
2023/11/29	0	0.00	0	45.90	45.75	0	13,300	0.00%
2023/11/28	1	45.70	1.6	45.76	46.00	-0.6	13,420	0.00%
2023/11/27	16	45.73	0	0.00	45.75	16	13,497	0.12%
2023/11/22	0	46.05	3.5	46.20	46.30	-3.5	13,527	-0.03%
2023/11/21	0	0.00	30	46.09	46.15	-30	13,506	-0.22%
2023/11/20	0.3	45.70	2	45.60	45.70	-1.7	13,372	-0.01%
2023/11/17	0	0.00	7	45.80	45.80	-7	13,436	-0.05%
2023/11/16	0	0.00	1	45.80	45.65	-1	13,339	-0.01%
2023/11/15	3	45.57	10.1	45.80	45.75	-7.1	13,178	-0.05%
2023/11/14	0	0.00	1	45.75	45.45	-1	12,979	-0.01%
2023/11/13	5	45.25	6.1	45.47	45.25	-1.1	12,936	-0.01%
2023/11/10	20	44.90	2.2	44.98	44.95	17.8	12,999	0.14%
2023/11/08	0	0.00	1	45.20	45.05	-1	13,393	-0.01%
2023/11/07	0	0.00	2	45.13	45.20	-2	13,574	-0.01%
2023/11/06	2.2	45.45	6	45.52	45.35	-3.8	13,650	-0.03%
2023/11/03	2	45.00	5	45.23	45.35	-3	13,730	-0.02%
2023/11/02	6	44.93	18.6	44.91	44.85	-12.6	13,962	-0.09%
2023/11/01	0	0.00	25	44.34	44.30	-25	13,947	-0.18%
2023/10/31	5.1	43.98	4	44.00	43.90	1.1	14,171	0.01%
2023/10/30	10	43.85	1	43.85	43.95	9	14,634	0.06%
2023/10/27	0	0.00	2	44.20	44.20	-2	15,080	-0.01%
2023/10/26	17.1	43.80	0	0.00	43.85	17.1	15,462	0.11%
2023/10/25	1	44.25	0	0.00	44.15	1	15,491	0.01%
2023/10/24	1.1	44.27	0	0.00	44.15	1.1	15,975	0.01%
2023/10/23	2.1	44.07	0	0.00	44.10	2.1	16,353	0.01%
2023/10/20	26.2	44.13	13	44.75	44.70	13.2	16,283	0.08%
2023/10/19	0.1	45.00	2	45.20	45.10	-1.9	16,017	-0.01%
2023/10/18	11	45.40	1.4	45.32	45.60	9.6	15,992	0.06%
2023/10/13	10.3	45.40	0	0.00	45.30	10.3	16,348	0.06%
2023/10/12	0.4	46.00	3	46.07	46.15	-2.6	16,565	-0.02%
2023/10/11	1	45.65	28	45.66	45.95	-27	16,466	-0.16%
2023/10/06	6	44.43	4	44.53	44.55	2	16,194	0.01%
2023/10/05	0.2	44.05	8	44.09	44.05	-7.8	16,381	-0.05%
2023/10/04	14.8	43.61	0	0.00	43.55	14.8	16,486	0.09%
2023/10/03	10.8	44.13	35	44.11	44.00	-24.2	16,314	-0.15%
2023/10/02	0	0.00	4	44.58	44.50	-4	16,316	-0.02%
2023/09/27	1	44.25	0	0.00	44.60	1	16,568	0.01%
2023/09/26	7.3	44.50	6.2	44.40	44.45	1.1	16,547	0.01%
2023/09/25	2.1	44.85	0	0.00	44.85	2.1	16,456	0.01%
2023/09/22	11.2	44.75	0.9	44.91	44.70	10.3	16,512	0.06%
2023/09/21	13.2	45.02	1	44.75	44.90	12.2	16,526	0.07%
2023/09/20	0.1	46.00	2	46.30	45.70	-1.9	16,348	-0.01%
2023/09/19	0	0.00	0.1	46.35	46.35	-0.1	16,310	0.00%
2023/09/18	0.3	46.47	0	0.00	46.40	0.3	16,393	0.00%
2023/09/14	0.2	46.75	6	46.81	46.90	-5.9	16,289	-0.04%
2023/09/13	0	0.00	2	46.58	46.75	-2	16,345	-0.01%
2023/09/11	1	46.15	11	46.30	46.55	-10	16,620	-0.06%
2023/09/08	2	46.00	4	46.20	46.30	-2	16,744	-0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	26.2	45.79	1	46.10	45.80	25.2	17,246	0.15%
2023/09/05	2.2	46.40	0	0.00	46.45	2.2	17,354	0.01%
2023/09/04	156	46.55	0	0.00	46.65	156	17,791	0.88%	大買/鉅額交易
2023/09/01	1	46.25	10	46.54	46.60	-9	18,058	-0.05%
2023/08/31	1.6	45.70	0	0.00	45.60	1.6	17,967	0.01%
2023/08/30	0	0.00	2	46.10	46.10	-2	18,138	-0.01%
2023/08/29	0	0.00	8	45.79	46.05	-8	18,240	-0.04%
2023/08/28	1	45.10	11	44.96	45.40	-10	18,361	-0.05%
2023/08/25	0.1	44.50	0	0.00	44.50	0.1	19,481	0.00%
2023/08/24	24.1	44.46	0.3	44.55	44.65	23.9	19,716	0.12%
2023/08/23	5.2	44.76	0	0.00	44.70	5.2	20,015	0.03%
2023/08/22	7.1	44.94	1	44.85	45.00	6.1	20,119	0.03%
2023/08/21	2	45.35	5	45.24	45.40	-3	20,286	-0.01%
2023/08/18	0.1	45.15	2	45.15	45.20	-1.9	20,446	-0.01%
2023/08/17	2	44.88	24	45.31	45.30	-22	20,594	-0.11%
2023/08/16	4.8	45.15	0	0.00	45.10	4.8	20,645	0.02%
2023/08/15	5	45.30	3.2	45.40	45.40	1.8	21,046	0.01%
2023/08/14	18.4	45.42	1	45.00	45.40	17.4	21,344	0.08%
2023/08/11	7	46.60	3.1	46.43	46.45	3.9	21,395	0.02%
2023/08/10	11.3	46.50	1	46.55	46.60	10.3	21,437	0.05%
2023/08/09	15.2	46.63	5.3	46.64	46.45	9.9	21,514	0.05%
2023/08/08	13	46.75	39.4	47.02	47.05	-26.4	21,727	-0.12%
2023/08/04	16	46.26	2.5	46.26	46.30	13.5	21,795	0.06%
2023/08/02	19.2	46.33	0	0.00	46.20	19.2	21,721	0.09%
2023/08/01	1	47.15	39	46.56	47.25	-38	21,359	-0.18%
2023/07/31	8.1	45.80	6	46.05	45.75	2.1	20,808	0.01%
2023/07/28	2	45.68	1	45.65	45.75	1	20,486	0.00%
2023/07/27	1	45.90	18.5	45.93	46.00	-17.5	20,452	-0.09%
2023/07/26	77	45.37	49.5	45.25	45.35	27.5	20,136	0.14%
2023/07/25	0	0.00	12	44.40	44.55	-12	19,903	-0.06%
2023/07/24	2	44.10	0	0.00	44.20	2	19,925	0.01%
2023/07/21	0.1	44.50	0	0.00	44.40	0.1	20,007	0.00%
2023/07/19	10.1	45.19	1	45.20	44.50	9.1	19,914	0.05%
2023/07/18	0	0.00	15	45.00	45.05	-15	19,807	-0.08%
2023/07/17	4	44.81	37.8	44.66	45.00	-33.8	19,538	-0.17%
2023/07/13	0.1	43.85	11.4	43.81	43.60	-11.3	19,219	-0.06%
2023/07/12	1	43.50	4.1	43.80	44.00	-3.1	19,104	-0.02%
2023/07/11	6	43.27	28.8	43.64	43.60	-22.8	19,068	-0.12%
2023/07/10	0	0.00	1	42.70	42.65	-1	19,014	-0.01%
2023/07/07	4.5	42.15	0	0.00	42.25	4.5	18,995	0.02%
2023/07/06	15.2	42.76	6	42.83	42.50	9.2	18,948	0.05%
2023/07/05	16	43.33	0	0.00	43.20	16	18,679	0.09%
2023/07/04	15	43.10	5	43.20	43.05	10	18,804	0.05%
2023/07/03	5	43.24	5	43.30	43.30	0	18,884	0.00%
2023/06/30	3.1	43.37	0	0.00	43.15	3.1	19,065	0.02%
2023/06/29	25.1	43.47	2	43.40	43.40	23.1	19,023	0.12%
2023/06/28	12.3	43.51	0	0.00	43.65	12.3	18,959	0.06%
2023/06/27	17	44.11	0	0.00	44.15	17	18,865	0.09%
2023/06/26	25.4	44.07	10.1	44.10	44.05	15.3	18,810	0.08%
2023/06/21	5	44.39	13	44.37	44.40	-8	18,796	-0.04%
2023/06/20	1	44.15	15.2	44.32	44.35	-14.2	18,939	-0.08%
2023/06/19	15.1	43.73	3.2	43.83	43.90	11.9	19,245	0.06%
2023/06/16	32.4	44.12	0.2	44.30	43.90	32.2	19,296	0.17%
2023/06/15	2.1	44.45	1	44.45	44.35	1.1	19,510	0.01%
2023/06/14	0	0.00	11	44.53	44.60	-11	19,815	-0.06%
2023/06/13	16.2	44.04	0	0.00	44.10	16.2	20,165	0.08%
2023/06/12	3.1	44.23	5	44.05	44.05	-1.9	20,040	-0.01%
2023/06/09	3.2	44.50	0.9	44.60	44.60	2.3	20,220	0.01%
2023/06/08	51.3	44.55	1.1	45.06	44.60	50.2	20,265	0.25%
2023/06/07	1	45.10	4	45.18	45.40	-3	20,307	-0.01%
2023/06/06	0	0.00	2	45.23	45.25	-2	20,210	-0.01%
2023/06/05	0.1	45.50	45	45.32	45.25	-44.9	20,213	-0.22%
2023/06/02	0	44.25	1.5	44.29	44.45	-1.5	19,891	-0.01%
2023/06/01	5.2	43.97	0	0.00	44.00	5.2	19,911	0.03%
2023/05/31	6.1	44.32	1.2	44.78	44.30	4.9	19,733	0.02%
2023/05/30	21	44.55	0	0.00	44.50	21	18,585	0.11%
2023/05/29	1	45.00	36.9	45.08	44.75	-35.9	18,760	-0.19%
2023/05/26	6.1	44.18	169.3	43.86	43.90	-163.1	18,509	-0.88%	大賣/鉅額交易
2023/05/25	15.1	44.11	2	44.20	44.05	13.1	18,466	0.07%
2023/05/24	0.1	44.50	0	0.00	44.80	0.1	18,428	0.00%
2023/05/23	0.1	45.00	5.1	44.87	44.80	-5	18,451	-0.03%
2023/05/22	0	0.00	8	45.21	45.15	-8	18,615	-0.04%
2023/05/19	2	45.00	38	44.73	45.15	-36	18,867	-0.19%
2023/05/18	1	44.25	20.1	44.39	44.40	-19.1	18,393	-0.10%
2023/05/17	1.1	43.59	6.4	43.91	43.95	-5.3	18,294	-0.03%
2023/05/16	1	43.60	4.5	43.53	43.60	-3.5	18,227	-0.02%
2023/05/15	1	42.55	2	43.13	43.35	-1	18,107	-0.01%
2023/05/12	3.3	42.87	0	0.00	42.65	3.3	18,034	0.02%
2023/05/11	2	43.45	33.3	43.49	43.70	-31.3	17,729	-0.18%
2023/05/10	0.1	43.00	7	43.06	43.05	-6.9	17,471	-0.04%
2023/05/09	1	43.00	4	43.26	43.50	-3	17,476	-0.02%
2023/05/08	0	0.00	9	42.92	43.05	-9	17,565	-0.05%
2023/05/05	0.2	42.45	10	42.50	42.65	-9.8	17,742	-0.06%
2023/05/04	2	42.25	0	0.00	42.50	2	18,392	0.01%
2023/05/03	1	42.15	1.1	42.30	42.40	-0.1	18,694	0.00%
2023/05/02	2	42.03	3	42.23	42.50	-1	19,081	-0.01%
2023/04/28	0	42.40	1	42.40	42.45	-1	19,559	0.00%
2023/04/27	4	42.20	0	0.00	42.25	4	19,728	0.02%
2023/04/26	3.3	42.17	0.1	42.60	42.35	3.2	19,928	0.02%
2023/04/25	2.1	42.65	5.3	42.89	42.60	-3.3	20,081	-0.02%
2023/04/24	165.8	42.55	1	42.60	42.65	164.8	20,163	0.82%	大買/鉅額交易
2023/04/21	4.1	42.70	0	0.00	42.70	4.1	20,326	0.02%
2023/04/20	3	42.85	0	0.00	42.95	3	20,474	0.01%
2023/04/19	1.1	42.76	0	0.00	42.75	1.1	21,138	0.00%
2023/04/18	10.1	43.04	0	0.00	43.10	10.1	21,287	0.05%
2023/04/17	1.1	43.00	3.9	43.13	43.20	-2.8	21,528	-0.01%
2023/04/14	2	43.02	1	43.05	43.15	1	21,676	0.00%
2023/04/13	4	42.56	0.2	42.71	42.60	3.8	21,991	0.02%
2023/04/12	0	0.00	11	42.89	42.95	-11	23,366	-0.05%
2023/04/11	4.2	42.54	0	0.00	42.65	4.2	23,436	0.02%
2023/04/10	4	42.49	3	42.50	42.55	1	23,472	0.00%
2023/04/07	0	0.00	7	42.23	42.25	-7	23,431	-0.03%
2023/04/06	2.3	41.69	0	0.00	42.00	2.3	23,302	0.01%
2023/03/31	0.5	41.80	5	41.83	41.80	-4.5	23,594	-0.02%
2023/03/30	1.6	41.62	0	0.00	41.60	1.6	23,594	0.01%
2023/03/29	1	41.60	5	41.73	41.85	-4	23,677	-0.02%
2023/03/28	0	0.00	3	41.70	41.55	-3	23,992	-0.01%
2023/03/27	2	41.20	0	0.00	41.35	2	24,166	0.01%
2023/03/24	4.2	41.37	10	41.30	41.30	-5.8	24,527	-0.02%
2023/03/23	7	41.05	7	41.28	41.55	0	24,585	0.00%
2023/03/22	9	41.09	7	41.21	41.35	2	24,551	0.01%
2023/03/21	12.3	40.56	7	40.66	40.75	5.3	24,426	0.02%
2023/03/20	15.5	40.24	14	40.19	40.20	1.5	24,598	0.01%
2023/03/17	2.3	41.02	4	41.20	41.00	-1.8	24,387	-0.01%
2023/03/16	26.2	40.70	5	40.85	40.50	21.2	24,373	0.09%
2023/03/15	9.1	41.67	6	41.89	41.50	3.1	24,276	0.01%
2023/03/14	20.6	41.65	5	41.75	41.55	15.6	24,661	0.06%
2023/03/13	17.4	42.17	1.1	42.22	42.30	16.3	24,935	0.07%
2023/03/10	39.7	42.84	3	42.75	42.70	36.7	25,078	0.15%
2023/03/09	13	43.60	3	43.65	43.65	10	25,129	0.04%
2023/03/08	10.1	43.42	3	43.75	43.75	7.1	25,940	0.03%
2023/03/07	5	43.68	1.6	43.67	43.75	3.4	26,525	0.01%
2023/03/06	11	43.54	8.2	43.57	43.60	2.8	26,702	0.01%
2023/03/03	1.4	43.01	1	42.95	42.90	0.4	26,792	0.00%
2023/03/02	4.1	42.79	1	43.00	43.00	3.1	26,977	0.01%
2023/03/01	17	42.88	0	42.95	42.75	16.9	27,137	0.06%
2023/02/24	5	43.32	4	43.40	43.45	1	26,962	0.00%
2023/02/23	6	43.30	4	43.43	43.30	2	26,909	0.01%
2023/02/22	7.1	43.32	5	43.41	43.35	2.1	26,842	0.01%
2023/02/21	3.5	43.80	2	43.75	43.85	1.5	26,799	0.01%
2023/02/20	14	44.26	20	44.31	44.45	-6	26,879	-0.02%
2023/02/17	2	43.73	20.1	43.90	44.00	-18.1	26,840	-0.07%
2023/02/16	2	43.03	0.1	43.20	43.05	2	26,950	0.01%
2023/02/15	20.8	43.10	3.4	43.23	42.95	17.4	27,722	0.06%
2023/02/14	5	43.41	42	43.50	43.60	-37	27,665	-0.13%
2023/02/13	2.7	42.63	0.4	42.90	42.90	2.3	27,674	0.01%
2023/02/10	2	42.55	0.5	42.60	42.65	1.5	27,777	0.01%
2023/02/09	0.1	42.80	1	42.65	42.60	-0.9	27,815	0.00%
2023/02/08	7.1	42.81	0	0.00	42.85	7.1	27,871	0.03%
2023/02/07	2	42.83	10	42.91	42.80	-8	27,990	-0.03%
2023/02/06	23.7	42.99	8.1	42.76	42.65	15.6	28,020	0.06%
2023/02/03	12.5	43.39	11	43.44	43.30	1.5	27,859	0.01%
2023/02/02	8	43.96	14	43.92	44.05	-6	27,739	-0.02%
2023/02/01	0	0.00	7	42.94	43.00	-7	27,346	-0.03%
2023/01/31	0	0.00	3.2	42.69	42.55	-3.2	27,273	-0.01%
2023/01/30	4	42.53	16.1	42.79	42.70	-12.1	27,171	-0.04%
2023/01/17	2	41.95	3.5	41.94	42.00	-1.5	26,752	-0.01%
2023/01/16	3	41.75	25.6	42.00	41.75	-22.6	26,590	-0.08%
2023/01/13	7	41.94	52	42.19	41.80	-45	27,003	-0.17%
2023/01/12	2	41.73	13	41.82	41.70	-11	27,100	-0.04%
2023/01/11	27.2	41.63	26	41.53	41.40	1.2	27,226	0.00%
2023/01/10	17.5	41.67	2.2	41.56	41.70	15.3	27,398	0.06%
2023/01/09	5.5	41.74	38.7	41.60	42.00	-33.2	27,590	-0.12%
2023/01/06	1.3	40.26	9	40.54	40.75	-7.7	27,378	-0.03%
2023/01/05	37.9	40.24	35.8	40.25	40.25	2	28,347	0.01%
2023/01/04	13.3	40.04	15.3	40.05	39.95	-2.1	28,290	-0.01%
2023/01/03	8.6	39.94	6.9	39.91	39.95	1.7	28,532	0.01%
2022/12/30	11.8	39.95	101.7	39.97	40.00	-89.9	28,201	-0.32%	大賣/
2022/12/29	9.1	40.18	0	0.00	40.10	9.1	26,812	0.03%
2022/12/28	8	40.71	1	41.05	40.65	7	27,146	0.03%
2022/12/27	10	41.20	24	41.18	41.15	-14	27,356	-0.05%
2022/12/26	3	41.03	10	41.00	41.00	-7	27,657	-0.03%
2022/12/23	1	41.20	14	41.26	41.15	-13	28,154	-0.05%
2022/12/22	1	40.30	9.2	40.15	40.40	-8.2	28,137	-0.03%
2022/12/21	4	40.07	7	39.98	40.00	-3	28,540	-0.01%
2022/12/20	17.1	40.05	50	40.05	40.15	-32.9	28,645	-0.11%
2022/12/19	31.1	40.27	21	40.15	40.15	10.1	28,562	0.04%
2022/12/16	5	40.14	0.1	40.50	40.20	5	28,483	0.02%
2022/12/15	8.1	40.59	0	0.00	40.60	8.1	28,536	0.03%
2022/12/14	1	41.15	1	41.00	40.90	0	28,476	0.00%
2022/12/13	2	41.00	18	41.05	40.95	-16	28,389	-0.06%
2022/12/12	11.4	40.29	5	40.81	41.00	6.4	28,282	0.02%
2022/12/09	42	41.07	36	41.06	41.10	6	28,268	0.02%
2022/12/08	19.1	40.91	1.3	40.90	40.75	17.8	28,141	0.06%
2022/12/07	2.1	41.45	6.4	41.70	41.40	-4.3	28,225	-0.02%
2022/12/06	65.5	41.84	9.1	41.91	41.40	56.5	28,216	0.20%
2022/12/05	39.2	42.90	1	42.90	42.85	38.2	27,965	0.14%
2022/12/02	25	44.02	3	44.10	44.00	22	27,585	0.08%
2022/12/01	9	44.16	13.2	44.15	44.15	-4.2	27,673	-0.01%
2022/11/30	18	43.62	6.1	43.70	43.55	11.9	27,240	0.04%
2022/11/29	4	42.94	8	42.83	43.45	-4	26,436	-0.02%
2022/11/28	1	41.80	7	41.96	42.00	-6	26,038	-0.02%
2022/11/25	0	0.00	1	42.65	42.55	-1	26,098	0.00%
2022/11/24	6.5	42.66	3.2	42.75	42.55	3.3	26,129	0.01%
2022/11/23	6	42.58	1	42.70	42.75	5	26,779	0.02%
2022/11/22	2	41.70	2	41.60	42.20	0	26,833	0.00%
2022/11/21	0	0.00	11	42.01	42.10	-11	26,610	-0.04%
2022/11/18	0.3	41.71	1	41.95	41.90	-0.7	26,485	0.00%
2022/11/17	1.1	41.56	5	41.34	41.55	-3.9	26,412	-0.01%
2022/11/16	2	41.75	2	42.35	41.70	0	26,379	0.00%
2022/11/15	0.1	42.40	15.2	42.08	42.40	-15.1	26,222	-0.06%
2022/11/14	0	0.00	1	41.80	41.75	-1	25,892	0.00%
2022/11/11	17	41.20	73.5	41.48	41.90	-56.5	25,414	-0.22%
2022/11/10	0	39.80	1	39.65	39.65	-1	24,727	0.00%
2022/11/09	3.1	39.92	0.4	40.05	40.15	2.7	24,595	0.01%
2022/11/08	0.4	39.78	23	39.74	39.70	-22.7	24,398	-0.09%
2022/11/07	0.2	39.33	8.1	39.45	39.55	-7.9	24,294	-0.03%
2022/11/04	8.3	38.78	2	38.95	38.95	6.3	24,403	0.03%
2022/11/03	1.1	38.37	12.1	38.43	38.85	-11	24,406	-0.05%
2022/11/02	0	0.00	4	38.13	38.50	-4	24,309	-0.02%
2022/11/01	5	37.85	2	37.95	38.10	3	24,291	0.01%
2022/10/31	3.1	38.04	0	0.00	37.80	3.1	24,394	0.01%
2022/10/28	4	38.15	3	38.27	38.25	1	24,292	0.00%
2022/10/27	12	38.61	2	38.85	38.50	10	24,119	0.04%
2022/10/26	1.3	38.51	13.4	38.29	38.50	-12.1	24,305	-0.05%
2022/10/25	3.1	37.22	3	37.47	37.50	0.1	24,108	0.00%
2022/10/24	8.1	37.03	26	37.07	37.00	-17.9	24,068	-0.07%
2022/10/21	38	36.77	3	36.75	36.55	35	24,012	0.15%
2022/10/20	19.1	37.41	1.3	37.30	37.85	17.8	23,418	0.08%
2022/10/19	15	38.13	133.1	38.05	38.30	-118.1	23,093	-0.51%	大賣/鉅額交易
2022/10/18	6	37.71	1	38.30	38.15	5	22,896	0.02%
2022/10/17	50.3	37.08	31	37.91	37.65	19.3	22,912	0.08%
2022/10/14	31.3	37.89	3	38.27	37.65	28.3	22,757	0.12%
2022/10/13	64.3	37.91	0	0.00	37.45	64.3	22,489	0.29%
2022/10/12	16	39.44	1.3	39.73	39.55	14.7	21,438	0.07%
2022/10/11	8.5	39.65	50.1	39.80	39.60	-41.6	21,428	-0.19%
2022/10/07	0.1	40.75	5	40.85	40.50	-4.9	21,263	-0.02%
2022/10/06	3	40.72	1	40.75	40.80	2	21,251	0.01%
2022/10/05	4	40.83	13.2	41.00	40.75	-9.2	21,353	-0.04%
2022/10/04	4.1	39.09	2.3	39.56	39.55	1.8	21,088	0.01%
2022/10/03	15.8	39.11	2	39.10	39.00	13.8	20,804	0.07%
2022/09/30	15.2	39.45	0	0.00	39.95	15.2	20,796	0.07%
2022/09/29	1.1	39.95	0	0.00	40.15	1.1	20,805	0.01%
2022/09/28	167.5	39.99	1.2	40.03	39.80	166.3	20,810	0.80%	大買/鉅額交易
2022/09/27	3.3	41.27	1	41.35	40.95	2.3	20,639	0.01%
2022/09/26	11	41.39	2	41.80	41.50	9	21,366	0.04%
2022/09/23	6	41.73	4.5	42.02	42.10	1.5	21,834	0.01%
2022/09/22	17.5	41.71	0	0.00	41.65	17.5	22,219	0.08%
2022/09/21	11	42.66	0	0.00	42.55	11	22,120	0.05%
2022/09/20	3	43.00	0	0.00	43.05	3	22,130	0.01%
2022/09/19	15	42.76	2	42.85	42.75	13	22,164	0.06%
2022/09/16	5	42.81	0	0.00	42.80	5	22,159	0.02%
2022/09/15	2	42.98	0	0.00	43.10	2	22,064	0.01%
2022/09/14	8.4	42.71	0	0.00	42.85	8.4	22,111	0.04%
2022/09/13	5.2	43.85	1	44.10	43.65	4.2	22,175	0.02%
2022/09/12	5	43.90	2.2	43.89	44.05	2.8	22,134	0.01%
2022/09/08	12.9	43.13	2	43.20	43.15	10.9	22,224	0.05%
2022/09/07	13.2	43.37	3	43.18	43.15	10.2	22,064	0.05%
2022/09/06	10	44.15	0	0.00	44.25	10	21,669	0.05%
2022/09/05	15.1	44.03	0	0.00	44.05	15.1	21,726	0.07%
2022/09/02	11.3	44.09	0	0.00	44.05	11.3	21,799	0.05%
2022/09/01	5.1	44.11	10	44.60	44.55	-4.9	21,565	-0.02%
2022/08/31	1	44.20	4	44.59	44.55	-3	21,355	-0.01%
2022/08/30	68.4	44.53	3	44.35	44.45	65.4	21,176	0.31%
2022/08/29	6	45.54	0	0.00	45.60	6	20,453	0.03%
2022/08/26	2	46.78	0	0.00	46.75	2	20,276	0.01%
2022/08/25	1	46.55	1	46.65	46.55	0	20,411	0.00%
2022/08/24	1	46.20	1.6	46.38	46.35	-0.6	20,674	0.00%
2022/08/23	2	46.38	1	46.45	46.35	1	21,202	0.00%
2022/08/22	3.1	46.99	2	46.85	46.85	1.1	21,431	0.01%
2022/08/19	1	47.20	0	0.00	47.50	1	21,698	0.00%
2022/08/16	4.1	47.14	2	47.20	47.10	2.1	22,832	0.01%
2022/08/15	1	47.30	1	47.30	47.30	0	22,986	0.00%
2022/08/12	3	47.13	1	47.15	47.25	2	23,091	0.01%
2022/08/11	5	47.08	115	47.10	47.20	-110	23,318	-0.47%	大賣/鉅額交易
2022/08/10	119.2	46.00	18.2	46.13	46.40	100.9	23,541	0.43%	大買/
2022/08/09	1.3	46.30	0	0.00	46.10	1.3	23,832	0.01%
2022/08/08	12	46.05	1	45.90	46.15	11	24,081	0.05%
2022/08/05	6	45.66	14	45.49	45.75	-8	24,454	-0.03%
2022/08/04	6	44.82	1	44.80	44.85	5	24,900	0.02%
2022/08/03	2.1	44.71	1	44.75	44.95	1.1	25,328	0.00%
2022/08/02	7.2	44.68	0	0.00	44.85	7.2	25,763	0.03%
2022/08/01	8	45.28	0	0.00	45.45	8	25,797	0.03%
2022/07/29	0	45.70	15	45.79	45.50	-15	25,923	-0.06%
2022/07/28	3	45.58	2	45.70	45.80	1	26,137	0.00%
2022/07/27	6	45.09	0	0.00	45.25	6	26,025	0.02%
2022/07/26	1	45.40	1	45.60	45.60	0	25,939	0.00%
2022/07/25	0	45.25	127	44.96	45.55	-127	25,920	-0.49%	大賣/鉅額交易
2022/07/22	17.2	44.98	3.5	44.91	45.00	13.7	26,096	0.05%
2022/07/21	13.1	44.25	3	44.78	45.05	10.1	25,997	0.04%
2022/07/20	6.4	45.33	1	45.80	44.90	5.4	25,840	0.02%
2022/07/19	0.1	45.10	1.1	45.00	44.95	-1	25,852	0.00%
2022/07/18	3	44.95	4	45.16	45.20	-1	25,908	0.00%
2022/07/15	4.2	44.24	0.1	44.45	44.15	4	25,818	0.02%
2022/07/14	0.1	45.20	0	0.00	45.00	0.1	25,713	0.00%
2022/07/13	110.1	45.44	9	45.40	45.50	101.1	25,681	0.39%	大買/鉅額交易
2022/07/12	62.2	44.21	158	43.98	43.80	-95.8	25,547	-0.37%	大賣/
2022/07/11	1	44.90	0	0.00	45.05	1	25,405	0.00%
2022/07/08	8.1	45.07	8	45.21	44.80	0.1	25,391	0.00%
2022/07/07	3	44.72	3	45.32	45.05	0	25,204	0.00%
2022/07/06	12	45.26	1	45.70	44.95	11	24,767	0.04%
2022/07/05	12.2	46.56	8	46.87	46.75	4.2	24,464	0.02%
2022/07/04	8	45.28	2	45.38	45.50	6	24,130	0.03%
2022/07/01	21.3	50.26	7	49.97	49.70	14.3	23,435	0.06%
2022/06/30	19.2	51.55	22	51.20	50.90	-2.8	22,938	-0.01%
2022/06/29	6	52.70	0	0.00	52.80	6	22,573	0.03%
2022/06/28	5	53.70	2	53.50	53.80	3	22,282	0.01%
2022/06/27	12	53.78	3	54.07	53.50	9	22,246	0.04%
2022/06/24	2	53.55	4	53.83	53.40	-2	22,146	-0.01%
2022/06/23	9.2	52.74	0	0.00	53.00	9.2	22,070	0.04%
2022/06/22	6	53.53	2	53.85	53.00	4	21,859	0.02%
2022/06/21	20	52.70	23	53.93	54.20	-3	21,818	-0.01%
2022/06/20	35.4	52.96	9.7	53.02	51.80	25.7	21,646	0.12%
2022/06/17	8.1	52.90	20	52.82	53.00	-11.9	21,328	-0.06%
2022/06/16	2	54.00	66.3	53.99	53.70	-64.3	21,114	-0.30%
2022/06/15	0	0.00	1	53.80	53.60	-1	21,307	0.00%
2022/06/14	0.2	53.56	9	53.57	53.40	-8.8	21,655	-0.04%
2022/06/13	226.3	53.81	8	53.61	53.80	218.3	21,737	1.00%	大買/鉅額交易
2022/06/10	2.1	54.79	0	0.00	54.80	2.1	21,637	0.01%
2022/06/09	0	54.90	3	54.77	54.80	-3	21,695	-0.01%
2022/06/08	0	0.00	283	54.80	54.80	-283	21,644	-1.31%	大賣/鉅額交易
2022/06/07	4	54.83	1	54.80	54.80	3	21,762	0.01%
2022/06/06	1	54.30	2	54.75	54.80	-1	21,784	0.00%
2022/06/02	5	54.10	1	54.60	54.50	4	22,417	0.02%
2022/06/01	25.2	54.87	5.2	54.97	54.70	20.1	22,979	0.09%
2022/05/31	61.4	53.87	11.1	54.82	55.70	50.3	22,896	0.22%
2022/05/30	2	53.85	12	53.64	54.00	-10	22,429	-0.04%
2022/05/27	11	52.29	15.1	52.42	52.60	-4.1	22,288	-0.02%
2022/05/26	30	51.77	5	52.08	51.50	25	22,215	0.11%
2022/05/25	15.1	51.29	3	51.03	51.40	12.1	22,592	0.05%
2022/05/24	11.6	52.24	2	52.40	52.00	9.6	22,536	0.04%
2022/05/23	73.3	52.27	6	52.68	52.30	67.3	22,330	0.30%
2022/05/20	2	53.15	2	53.25	52.90	0	22,422	0.00%
2022/05/19	5.1	52.79	2	52.80	52.70	3.1	22,386	0.01%
2022/05/18	3	53.33	6	53.93	54.10	-3	22,267	-0.01%
2022/05/17	8.2	52.71	4	52.88	52.60	4.2	22,037	0.02%
2022/05/16	6	53.28	2	53.05	53.20	4	21,829	0.02%
2022/05/13	2.1	53.83	0	0.00	54.30	2.1	21,687	0.01%
2022/05/12	14.5	54.77	0	0.00	54.10	14.5	21,631	0.07%
2022/05/11	21.1	56.48	1	57.00	56.20	20.1	21,071	0.10%
2022/05/10	13	57.75	16	57.84	58.00	-3	20,754	-0.01%
2022/05/09	19	59.34	2	59.65	58.70	17	20,458	0.08%
2022/05/06	9.2	61.05	1	61.30	61.20	8.2	20,385	0.04%
2022/05/05	53	63.09	2	62.50	62.30	51	20,764	0.25%
2022/05/04	0	62.40	4	62.83	62.90	-4	20,627	-0.02%
2022/05/03	3	62.17	1	62.20	62.30	2	21,465	0.01%
2022/04/29	3.1	62.53	3	62.47	62.50	0.1	21,850	0.00%
2022/04/28	16	61.56	3	61.63	62.10	13	22,381	0.06%
2022/04/27	5	62.48	4	62.30	62.00	1	22,558	0.00%
2022/04/26	0	0.00	1	63.60	64.00	-1	22,855	0.00%
2022/04/25	6	63.20	4	63.35	63.80	2	23,163	0.01%
2022/04/22	7	63.11	1	63.60	64.20	6	23,431	0.03%
2022/04/21	2	63.25	0	0.00	63.90	2	24,414	0.01%
2022/04/20	1	63.10	0	0.00	63.90	1	25,839	0.00%
2022/04/19	1	63.20	2.2	63.41	62.70	-1.2	26,378	0.00%
2022/04/18	6	62.73	42.1	63.66	62.80	-36.1	27,777	-0.13%
2022/04/15	11.2	64.04	14	64.26	64.00	-2.8	27,751	-0.01%
2022/04/14	1.1	64.89	0	0.00	64.70	1.1	27,884	0.00%
2022/04/13	0	0.00	13.3	65.24	65.40	-13.3	27,974	-0.05%
2022/04/12	0	0.00	3	64.73	64.90	-3	27,981	-0.01%
2022/04/11	0	0.00	9	64.80	64.80	-9	28,013	-0.03%
2022/04/08	11	64.60	3	64.73	65.00	8	28,067	0.03%
2022/04/07	8	65.06	10	65.07	64.80	-2	28,116	-0.01%
2022/04/06	7	64.84	3.3	64.98	65.50	3.7	28,488	0.01%
2022/04/01	7.2	64.73	2.1	64.52	65.00	5	28,650	0.02%
2022/03/31	1	64.60	3	64.53	64.50	-2	28,580	-0.01%
2022/03/30	1.1	64.39	9	64.37	64.40	-7.9	28,688	-0.03%
2022/03/29	0.7	63.60	2	63.75	63.80	-1.3	28,632	0.00%
2022/03/28	12	63.17	8	63.05	63.30	4	28,632	0.01%
2022/03/25	4	63.60	0	0.00	63.50	4	28,679	0.01%
2022/03/24	5	63.90	0.1	64.30	64.30	4.9	28,745	0.02%
2022/03/23	4	64.68	20.2	64.69	64.80	-16.2	28,715	-0.06%
2022/03/22	10	63.40	3.1	63.47	63.60	6.9	28,460	0.02%
2022/03/21	12	63.45	2	63.70	63.60	10	28,562	0.04%
2022/03/18	0.1	63.20	13	63.54	63.30	-12.9	28,550	-0.05%
2022/03/17	5	62.50	12.2	62.83	63.10	-7.2	28,392	-0.03%
2022/03/16	1.1	61.95	10	61.63	62.00	-8.9	28,028	-0.03%
2022/03/15	9.2	61.02	2	61.30	61.30	7.2	27,888	0.03%
2022/03/14	6	61.20	11.3	61.11	61.20	-5.3	27,942	-0.02%
2022/03/11	2.1	60.49	8	60.18	60.30	-5.9	28,019	-0.02%
2022/03/10	7	59.93	12	60.13	60.30	-5	28,069	-0.02%
2022/03/09	12	59.03	4	59.15	59.00	8	27,951	0.03%
2022/03/08	13.5	58.20	10	58.46	58.50	3.5	27,980	0.01%
2022/03/07	29.1	59.30	23	59.06	59.40	6.1	27,493	0.02%
2022/03/04	32.1	61.39	10	61.50	61.20	22.1	27,369	0.08%
2022/03/03	47	62.29	14.2	62.15	62.10	32.8	27,473	0.12%
2022/03/02	9	61.97	16.1	61.99	62.00	-7.1	28,000	-0.03%
2022/03/01	9	62.36	18	62.31	62.60	-9	28,021	-0.03%
2022/02/25	37	62.33	21	62.05	62.30	16	27,836	0.06%
2022/02/24	20.6	63.17	72.2	63.10	63.00	-51.6	27,194	-0.19%
2022/02/23	2	63.75	0	0.00	63.70	2	26,972	0.01%
2022/02/22	35.1	63.72	41	63.20	63.70	-5.9	27,302	-0.02%
2022/02/21	11.2	64.29	1	64.50	64.60	10.2	27,870	0.04%
2022/02/18	2.3	64.17	4	64.40	64.60	-1.7	28,908	-0.01%
2022/02/17	3	64.73	0.3	64.70	64.70	2.7	28,921	0.01%
2022/02/16	3	64.50	1.4	64.55	64.80	1.6	29,058	0.01%
2022/02/15	29.2	64.40	10	64.54	64.30	19.2	29,080	0.07%
2022/02/14	13	63.86	17	64.01	64.20	-4	28,997	-0.01%
2022/02/11	7	65.39	10	65.50	65.60	-3	28,556	-0.01%
2022/02/10	75	65.37	0	0.00	65.80	75	28,542	0.26%
2022/02/09	6	65.80	0	0.00	66.00	6	28,438	0.02%
2022/02/08	5	66.10	4.2	66.15	66.00	0.8	28,310	0.00%
2022/02/07	10	64.23	10	65.01	65.70	0	28,037	0.00%
2022/01/26	6.1	63.47	20	63.50	63.30	-13.9	27,436	-0.05%
2022/01/25	312.1	62.90	21	62.76	63.00	291.1	27,281	1.07%	大買/鉅額交易
2022/01/24	26.3	64.19	59	64.08	64.30	-32.7	26,533	-0.12%
2022/01/21	24.7	64.72	33.1	64.81	64.40	-8.4	26,308	-0.03%
2022/01/20	13.2	65.42	12.1	65.72	65.80	1.1	25,817	0.00%
2022/01/19	23.6	66.15	77.1	66.11	66.10	-53.5	25,418	-0.21%
2022/01/18	22.1	66.71	14	66.96	66.90	8.1	25,119	0.03%
2022/01/17	27.4	66.83	11.1	66.94	66.50	16.3	24,722	0.07%
2022/01/14	42.7	67.55	30.1	67.64	67.70	12.6	24,258	0.05%
2022/01/13	51.6	66.62	30.2	66.85	67.40	21.4	23,316	0.09%
2022/01/12	9.4	64.47	27.2	64.52	64.70	-17.8	21,953	-0.08%
2022/01/11	9.8	63.65	17.3	63.57	64.50	-7.6	21,511	-0.04%
2022/01/10	1.1	61.92	7	61.94	62.10	-5.9	20,409	-0.03%
2022/01/07	2	61.90	5.5	62.13	62.00	-3.5	20,966	-0.02%
2022/01/06	0	0.00	3	61.83	62.00	-3	20,926	-0.01%
2022/01/05	1	61.60	0	0.00	61.90	1	21,025	0.00%
2022/01/04	0	0.00	2.5	61.62	62.00	-2.5	21,301	-0.01%
2022/01/03	11	62.13	11	62.35	61.60	0	21,247	0.00%
2021/12/30	8	62.56	4	62.55	62.50	4	21,312	0.02%
2021/12/29	43.5	63.09	27.5	62.81	63.00	16	21,562	0.07%
2021/12/28	4	62.30	230	62.00	62.30	-226	21,270	-1.06%	大賣/鉅額交易
2021/12/27	0	0.00	2	61.35	61.30	-2	21,022	-0.01%
2021/12/24	3	61.10	24	60.97	61.10	-21	21,269	-0.10%
2021/12/23	21	60.30	4	60.45	60.50	17	21,191	0.08%
2021/12/22	0	0.00	0.2	60.30	60.30	-0.2	21,569	0.00%
2021/12/21	2	60.10	0	0.00	60.30	2	21,880	0.01%
2021/12/20	5	60.00	0	0.00	59.90	5	22,127	0.02%
2021/12/17	4	60.30	4	60.50	60.50	0	22,128	0.00%
2021/12/16	9	60.21	3	60.23	60.30	6	22,181	0.03%
2021/12/15	17	59.97	0	0.00	59.80	17	23,144	0.07%
2021/12/14	8	60.20	0	0.00	60.20	8	23,418	0.03%
2021/12/13	10	61.10	15.1	61.16	60.70	-5.1	23,489	-0.02%
2021/12/10	1	60.50	5.4	60.57	60.50	-4.4	23,478	-0.02%
2021/12/09	4	60.45	4	60.55	60.70	0	23,745	0.00%
2021/12/08	7	60.90	1	60.90	60.70	6	24,282	0.02%
2021/12/07	2	59.80	3	60.07	60.70	-1	24,250	0.00%
2021/12/06	8	59.74	2	59.90	60.00	6	24,185	0.02%
2021/12/03	2	60.10	1	59.90	59.90	1	24,450	0.00%
2021/12/02	6	59.37	0	0.00	59.50	6	24,487	0.02%
2021/12/01	14	59.60	1	59.40	59.90	13	24,530	0.05%
2021/11/30	124.5	59.41	0	0.00	60.00	124.5	24,737	0.50%	大買/鉅額交易
2021/11/29	17	59.42	0	0.00	59.30	17	24,589	0.07%
2021/11/26	115.1	60.21	0	0.00	60.20	115.1	24,564	0.47%	大買/鉅額交易
2021/11/25	3	61.20	2	61.10	61.60	1	24,616	0.00%
2021/11/24	3.2	61.32	2	61.20	61.10	1.2	25,499	0.00%
2021/11/23	8.2	61.01	48	60.85	60.80	-39.8	26,165	-0.15%
2021/11/22	17.1	61.10	5	61.20	61.10	12.1	26,300	0.05%
2021/11/19	9	62.18	2	61.90	61.80	7	26,148	0.03%
2021/11/18	45.2	62.50	21.3	62.62	63.00	23.9	26,009	0.09%
2021/11/17	45	61.31	62.8	61.35	62.20	-17.8	25,582	-0.07%
2021/11/16	15	59.84	11.1	59.73	60.00	3.9	24,753	0.02%
2021/11/15	8	59.79	128.2	59.97	59.70	-120.2	25,028	-0.48%	大賣/鉅額交易
2021/11/12	1	59.00	12	58.96	58.90	-11	25,037	-0.04%
2021/11/11	5	58.30	0	0.00	58.60	5	25,109	0.02%
2021/11/10	0	0.00	2	58.55	58.60	-2	25,537	-0.01%
2021/11/09	1.1	58.31	1	58.60	58.50	0.1	25,888	0.00%
2021/11/08	1	58.41	8	58.40	58.70	-7	26,117	-0.03%
2021/11/05	1	57.80	6	58.43	58.50	-5	26,758	-0.02%
2021/11/04	0	0.00	1	58.30	57.90	-1	26,864	0.00%
2021/11/03	0	0.00	3	57.57	57.60	-3	27,081	-0.01%
2021/11/02	102	57.40	11	57.70	57.40	91	27,239	0.33%	大買/
2021/11/01	4.8	57.70	0	0.00	57.60	4.8	27,260	0.02%
2021/10/29	2	57.71	0.2	57.80	58.10	1.8	27,334	0.01%
2021/10/28	6	58.13	0	0.00	58.10	6	27,308	0.02%
2021/10/27	1	58.80	3	58.57	58.70	-2	27,635	-0.01%
2021/10/26	0	0.00	22	59.08	59.10	-22	27,866	-0.08%
2021/10/25	0.2	58.40	6.1	58.47	58.40	-5.9	28,078	-0.02%
2021/10/22	0	0.00	0.1	58.40	58.30	-0.1	29,110	0.00%
2021/10/21	0	0.00	215	59.00	58.70	-215	29,638	-0.73%	大賣/鉅額交易
2021/10/20	6	58.40	10	58.40	58.30	-4	30,673	-0.01%
2021/10/19	11	58.80	17	59.00	58.40	-6	31,486	-0.02%
2021/10/18	2	59.00	4	58.88	58.70	-2	32,501	-0.01%
2021/10/15	0	0.00	27	58.20	58.30	-27	32,787	-0.08%
2021/10/14	4	56.38	0	0.00	56.60	4	33,317	0.01%
2021/10/13	1	56.40	1	57.00	56.20	0	33,994	0.00%
2021/10/12	21.1	55.93	5	56.40	56.40	16.1	34,767	0.05%
2021/10/08	1	57.30	0	0.00	57.10	1	35,161	0.00%
2021/10/07	0.1	57.10	3	57.47	57.10	-3	35,822	-0.01%
2021/10/06	10.2	56.99	2	57.10	57.10	8.2	36,388	0.02%
2021/10/05	7.1	56.06	2	56.00	56.40	5.1	37,311	0.01%
2021/10/04	115.1	56.59	6	56.85	56.60	109.1	37,369	0.29%	大買/鉅額交易
2021/10/01	109	56.90	1	57.00	56.90	108	37,567	0.29%	大買/鉅額交易
2021/09/30	0	0.00	8.2	57.76	57.90	-8.2	37,394	-0.02%
2021/09/29	12	57.73	6	58.00	58.00	6	37,382	0.02%
2021/09/28	20	58.95	5	58.50	59.00	15	37,072	0.04%
2021/09/27	11	58.11	260.4	58.76	58.70	-249.4	36,833	-0.68%	大賣/鉅額交易
2021/09/24	7	58.00	5	57.80	57.80	2	36,647	0.01%
2021/09/23	0	0.00	4	57.33	57.50	-4	36,726	-0.01%
2021/09/22	216.2	56.53	42	56.70	56.80	174.2	36,863	0.47%	大買/鉅額交易
2021/09/17	6.4	59.28	0	0.00	58.90	6.4	35,916	0.02%
2021/09/15	0	0.00	4	59.53	59.50	-4	35,725	-0.01%
2021/09/14	22.3	60.06	12	59.95	59.80	10.3	36,050	0.03%
2021/09/13	21	60.09	213.5	59.99	59.90	-192.5	35,934	-0.54%	大賣/鉅額交易
2021/09/10	5.1	58.61	3	59.20	59.20	2.1	36,179	0.01%
2021/09/09	1	58.30	0.3	58.30	58.70	0.7	36,410	0.00%
2021/09/08	3.4	58.20	12.2	58.23	58.50	-8.9	36,458	-0.02%
2021/09/07	2	59.15	14	58.97	59.20	-12	36,413	-0.03%
2021/09/06	1	59.50	2	59.05	59.20	-1	36,440	0.00%
2021/09/03	13	59.54	18	59.44	59.60	-5	36,509	-0.01%
2021/09/02	12	58.26	6	58.60	58.70	6	36,261	0.02%
2021/09/01	2	59.20	0.1	59.40	59.20	1.9	36,128	0.01%
2021/08/31	6.3	59.15	9	59.34	59.60	-2.8	35,983	-0.01%
2021/08/30	7	58.66	27.4	59.00	59.50	-20.4	35,573	-0.06%
2021/08/27	22	57.35	18	57.37	57.70	4	34,791	0.01%
2021/08/26	0.1	55.97	1.1	55.71	56.00	-0.9	34,212	0.00%
2021/08/25	12	55.87	1.2	55.62	56.00	10.8	34,213	0.03%
2021/08/24	0.2	55.30	9	55.79	55.80	-8.8	34,194	-0.03%
2021/08/23	2.1	54.81	2	55.05	55.10	0	34,292	0.00%
2021/08/20	0	0.00	12.5	53.82	53.70	-12.5	34,591	-0.04%
2021/08/19	13	53.90	11	53.87	53.80	2	35,416	0.01%
2021/08/18	3	54.17	0	0.00	54.40	3	35,187	0.01%
2021/08/17	1	54.40	3	54.50	54.70	-2	35,285	-0.01%
2021/08/16	7	54.03	7	54.86	54.30	0	35,474	0.00%
2021/08/13	24	55.07	5	55.04	55.00	19	36,182	0.05%
2021/08/12	6.2	56.06	4.4	56.02	56.00	1.8	36,421	0.00%
2021/08/11	106	55.73	17.3	55.96	56.00	88.7	37,296	0.24%	大買/
2021/08/10	3	55.27	3.2	55.01	54.90	-0.2	37,950	0.00%
2021/08/09	4	54.78	0	0.00	55.20	4	38,888	0.01%
2021/08/06	0.2	55.20	0	0.00	55.10	0.2	39,246	0.00%
2021/08/05	2	55.20	0	0.00	55.20	2	40,324	0.00%
2021/08/04	1	55.40	0	0.00	55.20	1	42,419	0.00%
2021/08/03	8	55.14	0	0.00	55.40	8	44,489	0.02%
2021/08/02	1	54.30	1	54.70	55.80	0	45,914	0.00%
2021/07/30	6	54.10	12.5	54.18	54.30	-6.5	46,113	-0.01%
2021/07/29	7.5	53.96	2	54.20	54.80	5.5	46,829	0.01%
2021/07/28	7	53.49	24.2	53.63	53.80	-17.2	47,764	-0.04%
2021/07/27	28	55.26	0	0.00	55.00	28	47,571	0.06%
2021/07/26	111.2	56.81	31	57.40	56.20	80.2	48,078	0.17%	大買/
2021/07/23	49.1	60.14	11	59.93	60.30	38.1	47,224	0.08%
2021/07/22	2	59.45	48.2	59.45	60.10	-46.2	46,760	-0.10%
2021/07/21	2	58.05	4	58.63	58.30	-2	46,106	0.00%
2021/07/20	78.4	57.96	36.1	58.22	57.90	42.3	46,010	0.09%
2021/07/19	61	60.13	19	60.51	59.70	42	45,057	0.09%
2021/07/16	37	59.43	132.1	59.64	59.80	-95.1	44,842	-0.21%	大賣/
2021/07/15	5.1	58.10	29	58.09	58.10	-23.9	44,376	-0.05%
2021/07/14	36	57.11	11	57.17	57.00	25	44,314	0.06%
2021/07/13	33	56.31	10	56.41	56.10	23	44,523	0.05%
2021/07/12	10	56.14	159.8	56.29	55.70	-149.8	44,050	-0.34%	大賣/鉅額交易
2021/07/09	14	53.79	10	54.20	53.80	4	43,356	0.01%
2021/07/08	13	54.49	32.2	54.45	54.40	-19.2	43,206	-0.04%
2021/07/07	2.1	53.85	1	53.80	54.00	1.1	43,295	0.00%
2021/07/06	13	54.28	3	54.23	54.10	10	43,898	0.02%
2021/07/05	1	54.20	2	54.20	54.20	-1	44,023	0.00%
2021/07/02	1	53.90	4	54.05	53.90	-3	44,053	-0.01%
2021/07/01	1.5	53.90	0.5	53.70	53.90	1	44,129	0.00%
2021/06/30	0.4	53.80	20	54.08	53.90	-19.6	44,225	-0.04%
2021/06/29	0	0.00	1	53.50	53.70	-1	44,258	0.00%
2021/06/28	3	54.40	0	0.00	54.30	3	44,316	0.01%
2021/06/25	3	54.43	36	54.38	54.30	-33	44,617	-0.07%
2021/06/24	1	53.60	3	53.80	53.80	-2	44,881	0.00%
2021/06/23	10	53.90	3.1	53.38	54.10	6.9	45,398	0.02%
2021/06/22	1	52.50	8.1	52.68	52.60	-7.1	45,248	-0.02%
2021/06/21	19.2	52.11	0	0.00	52.00	19.2	45,507	0.04%
2021/06/18	4	53.48	5	53.54	53.60	-1	45,701	0.00%
2021/06/17	0	0.00	1	53.90	54.00	-1	45,680	0.00%
2021/06/16	5.1	54.08	4.5	54.21	54.30	0.6	46,507	0.00%
2021/06/15	1	54.30	11	54.50	54.30	-10	46,545	-0.02%
2021/06/11	7	54.83	6	54.92	54.50	1	46,897	0.00%
2021/06/10	2	54.45	1	54.10	54.70	1	46,959	0.00%
2021/06/09	11	54.10	1	54.40	54.30	10	47,718	0.02%
2021/06/08	4	54.78	3	55.07	54.80	1	48,075	0.00%
2021/06/07	4	54.28	1	54.40	54.70	3	49,977	0.01%
2021/06/04	26.1	54.98	13	54.92	55.00	13.1	50,528	0.03%
2021/06/03	15.2	56.33	15	56.47	55.80	0.2	51,515	0.00%
2021/06/02	21	55.84	38	55.83	56.30	-17	51,779	-0.03%
2021/06/01	15	55.91	5	56.00	55.80	10	51,618	0.02%
2021/05/31	10	56.20	7	56.11	55.90	3	51,771	0.01%
2021/05/28	1	55.10	16	55.16	55.50	-15	51,748	-0.03%
2021/05/27	21	53.33	32	53.78	54.40	-11	51,388	-0.02%
2021/05/26	20	54.05	0	0.00	54.40	20	51,390	0.04%
2021/05/25	18	54.13	12.3	54.68	54.30	5.7	52,113	0.01%
2021/05/24	21.5	53.51	21	53.72	53.90	0.5	52,112	0.00%
2021/05/21	79	54.67	63	54.78	54.20	16	52,164	0.03%
2021/05/20	34	53.51	8.5	54.30	53.30	25.5	51,138	0.05%
2021/05/19	63.1	53.79	53	54.23	54.30	10.1	50,805	0.02%
2021/05/18	36.2	52.45	100	53.21	53.50	-63.8	50,042	-0.13%
2021/05/17	46	49.47	54	49.16	48.65	-8	49,415	-0.02%
2021/05/14	36	51.57	12	51.30	51.50	24	48,429	0.05%
2021/05/13	21	50.89	14.4	50.92	51.10	6.6	47,837	0.01%
2021/05/12	101	51.78	117	52.79	52.30	-16	46,707	-0.03%	大買/大賣/
2021/05/11	100.2	58.23	59	57.40	56.60	41.2	44,799	0.09%
2021/05/10	50	57.04	44.2	57.85	58.20	5.8	42,722	0.01%
2021/05/07	1	55.30	23.2	55.00	55.10	-22.2	41,585	-0.05%
2021/05/06	6	54.77	24	54.91	54.40	-18	41,421	-0.04%
2021/05/05	31	54.32	167	54.03	53.60	-136	40,596	-0.34%	大賣/鉅額交易
2021/05/04	12.1	51.77	39	52.08	51.70	-26.9	39,590	-0.07%
2021/05/03	31.1	53.35	37.5	53.70	52.60	-6.4	38,914	-0.02%
2021/04/29	1	52.50	27.1	52.34	52.30	-26.1	38,083	-0.07%
2021/04/28	11.1	52.93	6	53.43	53.00	5.1	37,858	0.01%
2021/04/27	10	52.86	5.1	52.50	52.90	4.9	37,854	0.01%
2021/04/26	9.1	51.98	34.7	52.01	52.10	-25.6	37,332	-0.07%
2021/04/23	3	50.70	7	50.86	50.90	-4	37,028	-0.01%
2021/04/22	18	50.78	16	51.31	50.70	2	37,188	0.01%
2021/04/21	6.4	50.53	9	50.64	50.90	-2.6	36,739	-0.01%
2021/04/20	24.2	51.17	5	51.12	51.40	19.2	36,446	0.05%
2021/04/19	16.8	51.14	109.1	51.20	51.60	-92.3	36,139	-0.26%	大賣/
2021/04/16	3	49.52	5	49.64	49.85	-2	35,728	-0.01%
2021/04/15	1	49.70	39	49.56	49.80	-38	36,111	-0.11%
2021/04/14	7	48.39	5.2	48.36	48.55	1.8	35,836	0.01%
2021/04/13	5	49.30	11	49.49	49.00	-6	35,813	-0.02%
2021/04/12	11	48.70	10	48.82	48.80	1	35,490	0.00%
2021/04/09	6	47.14	2	47.48	47.25	4	34,922	0.01%
2021/04/08	3	47.58	2	47.65	47.65	1	34,974	0.00%
2021/04/07	2.2	47.70	10	48.00	48.00	-7.8	35,423	-0.02%
2021/04/06	6	48.21	2	48.20	48.00	4	35,289	0.01%
2021/04/01	2	48.00	22	48.04	47.95	-20	35,054	-0.06%
2021/03/31	20	48.15	10	48.12	47.95	10	34,785	0.03%
2021/03/30	24	47.89	4	47.73	48.00	20	34,421	0.06%
2021/03/29	12.1	47.89	12	48.08	48.00	0.1	34,025	0.00%
2021/03/26	4	47.58	22	47.40	47.60	-18	33,554	-0.05%
2021/03/25	0	0.00	58	46.85	46.85	-58	32,936	-0.18%
2021/03/24	10	46.51	2.8	46.43	46.50	7.2	32,734	0.02%
2021/03/23	54	46.52	48.5	46.65	46.80	5.5	32,299	0.02%
2021/03/22	69	44.94	58	45.18	45.60	11	31,355	0.04%
2021/03/19	37	44.78	15	44.65	44.60	22	31,210	0.07%
2021/03/18	7	45.53	10	45.68	45.45	-3	30,492	-0.01%
2021/03/17	9	45.70	6.1	45.86	45.80	2.9	30,786	0.01%
2021/03/16	4.1	46.32	7	46.51	46.45	-2.9	30,652	-0.01%
2021/03/15	3	46.78	24.1	46.90	46.70	-21.1	30,476	-0.07%
2021/03/12	0.1	45.60	2.2	45.62	45.90	-2.2	29,745	-0.01%
2021/03/11	61	46.22	54	46.18	45.75	7	29,369	0.02%
2021/03/10	3	44.40	22.3	44.50	44.55	-19.3	27,637	-0.07%
2021/03/09	17	44.11	49.6	43.89	44.30	-32.6	27,111	-0.12%
2021/03/08	3	42.85	64.8	42.91	42.90	-61.8	26,040	-0.24%
2021/03/05	18	42.13	16	42.32	42.55	2	25,732	0.01%
2021/03/04	14	42.39	10	42.55	42.35	4	26,329	0.02%
2021/03/03	22	42.54	2	42.63	42.55	20	26,140	0.08%
2021/03/02	7	42.16	6	42.55	41.90	1	25,848	0.00%
2021/02/26	37	42.81	3	42.92	41.95	34	25,574	0.13%
2021/02/25	10	43.22	177.2	43.19	43.60	-167.2	24,484	-0.68%	大賣/鉅額交易
2021/02/24	10.5	42.87	28	42.89	42.65	-17.5	23,685	-0.07%
2021/02/23	3	42.43	7	42.35	42.70	-4	23,411	-0.02%
2021/02/22	0	0.00	7	41.88	42.05	-7	23,044	-0.03%
2021/02/19	3	41.87	0	0.00	41.85	3	23,212	0.01%
2021/02/18	10	42.36	10	42.35	42.20	0	23,510	0.00%
2021/02/17	25	41.41	48	41.69	41.95	-23	23,256	-0.10%
2021/02/05	2	40.60	1	40.95	40.60	1	22,569	0.00%
2021/02/04	0	0.00	11.6	40.51	40.70	-11.6	22,690	-0.05%
2021/02/03	6	40.38	0	0.00	40.30	6	23,248	0.03%
2021/02/02	0.5	40.30	202	40.29	40.30	-201.5	23,781	-0.85%	大賣/鉅額交易
2021/02/01	10	39.94	2	40.00	39.90	8	23,619	0.03%
2021/01/29	212.5	39.90	1	39.90	39.90	211.5	23,454	0.90%	大買/鉅額交易
2021/01/28	3	40.05	0	0.00	40.10	3	23,051	0.01%
2021/01/27	6	40.51	1	40.50	40.50	5	22,758	0.02%
2021/01/26	7	40.55	1	40.95	40.50	6	22,636	0.03%
2021/01/25	7	40.80	5	40.84	41.00	2	22,281	0.01%
2021/01/22	4	40.63	2	40.80	40.55	2	22,278	0.01%
2021/01/21	8.1	40.86	0	0.00	40.65	8.1	22,163	0.04%
2021/01/20	24	40.90	6	40.98	40.65	18	22,023	0.08%
2021/01/19	0	0.00	2	41.30	41.35	-2	21,456	-0.01%
2021/01/18	5.2	41.29	1	41.15	41.20	4.2	21,418	0.02%
2021/01/15	1	42.00	44	42.50	41.80	-43	21,144	-0.20%
2021/01/14	121	42.30	1	42.35	42.50	120	20,941	0.57%	大買/鉅額交易
2021/01/13	2.5	42.47	62	42.39	42.40	-59.5	20,773	-0.29%
2021/01/12	8	42.62	7	42.50	42.30	1	20,539	0.00%
2021/01/11	8	42.54	21.3	43.09	42.60	-13.3	20,111	-0.07%
2021/01/08	95	42.25	19	42.69	42.85	76	19,630	0.39%
2021/01/07	5	41.90	7.4	41.95	41.90	-2.4	19,033	-0.01%
2021/01/06	23	41.59	0	0.00	41.55	23	18,772	0.12%
2021/01/05	5	42.10	3.1	42.10	42.10	1.9	18,538	0.01%
2021/01/04	1	42.05	9	42.01	42.05	-8	18,450	-0.04%
2020/12/31	25	42.25	56	42.34	42.25	-31	18,361	-0.17%
2020/12/30	2	42.00	44.1	41.95	42.20	-42.1	18,042	-0.23%
2020/12/29	23	41.36	10	41.35	41.35	13	17,439	0.07%
2020/12/28	2	41.20	0	41.20	41.30	2	17,426	0.01%
2020/12/25	1	41.15	5	41.14	41.15	-4	17,445	-0.02%
2020/12/23	5	40.95	0	0.00	40.95	5	17,482	0.03%
2020/12/22	12	41.28	1	41.30	41.05	11	17,563	0.06%
2020/12/21	45	41.32	0	0.00	41.55	45	17,838	0.25%
2020/12/18	1	41.05	3	41.30	41.20	-2	17,909	-0.01%
2020/12/17	10	41.20	0	0.00	41.35	10	17,886	0.06%
2020/12/16	0	0.00	8	41.37	41.55	-8	18,034	-0.04%
2020/12/15	6	41.21	0	0.00	41.10	6	18,107	0.03%
2020/12/14	0	0.00	48	41.78	41.80	-48	18,052	-0.27%
2020/12/11	102.5	41.95	32.2	41.83	41.95	70.3	17,874	0.39%	大買/
2020/12/10	20	40.90	5	41.27	41.45	15	17,252	0.09%
2020/12/09	20	40.83	22.1	40.77	41.00	-2.1	16,918	-0.01%
2020/12/08	5	40.52	5	40.51	40.95	0	16,800	0.00%
2020/12/07	12	40.78	5	40.83	40.95	7	16,625	0.04%
2020/12/04	2	40.55	40	40.56	40.75	-38	16,401	-0.23%
2020/12/03	11	40.46	0	0.00	40.30	11	16,082	0.07%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/12/01	4.2	40.41	11	40.57	40.70	-6.8	15,754	-0.04%
2020/11/30	4	40.94	1	41.15	40.40	3	15,706	0.02%
2020/11/27	11	41.50	15	41.30	41.35	-4	15,118	-0.03%
2020/11/26	10	41.35	0	0.00	41.50	10	15,129	0.07%
2020/11/25	14	41.76	2	41.75	41.45	12	15,243	0.08%
2020/11/24	0	0.00	3	41.58	41.50	-3	15,216	-0.02%
2020/11/23	0	0.00	32	41.66	41.70	-32	15,219	-0.21%
2020/11/20	7	41.12	2.4	41.23	41.30	4.6	15,158	0.03%
2020/11/19	1	41.45	0.4	41.55	41.50	0.6	15,078	0.00%
2020/11/18	5	41.75	68.1	41.80	41.80	-63.1	14,889	-0.42%
2020/11/17	3	41.20	38.1	41.32	41.50	-35.1	14,523	-0.24%
2020/11/16	0	0.00	1	40.90	40.95	-1	14,234	-0.01%
2020/11/13	4	40.41	5	40.46	40.55	-1	14,240	-0.01%
2020/11/12	13	40.61	1	40.85	40.55	12	14,160	0.08%
2020/11/11	11	41.14	52.1	40.94	41.25	-41.1	13,958	-0.29%
2020/11/10	15	40.20	25.1	40.17	40.40	-10.1	13,287	-0.08%
2020/11/09	3	39.45	1	39.55	39.60	2	12,736	0.02%
2020/11/06	4	39.16	0	0.00	39.30	4	12,766	0.03%
2020/11/05	0	0.00	1.1	39.20	39.20	-1.1	12,944	-0.01%
2020/11/04	0	0.00	9.1	39.02	39.15	-9.1	13,025	-0.07%
2020/11/03	1	38.90	2	38.90	38.90	-1	12,916	-0.01%
2020/11/02	0	0.00	4.1	38.50	38.65	-4.1	12,939	-0.03%
2020/10/30	2	38.40	3.1	38.47	38.40	-1.1	12,953	-0.01%
2020/10/29	1	38.20	3.1	38.20	38.15	-2.1	12,795	-0.02%
2020/10/28	2	38.45	7.3	38.55	38.60	-5.3	12,906	-0.04%
2020/10/27	7	38.60	0	0.00	38.60	7	13,093	0.05%
2020/10/26	0.2	38.95	2	38.75	38.95	-1.8	13,285	-0.01%
2020/10/23	1	38.45	0.2	38.65	38.60	0.8	13,364	0.01%
2020/10/21	1	38.45	3	38.45	38.40	-2	13,560	-0.01%
2020/10/20	7	38.31	0	0.00	38.45	7	13,633	0.05%
2020/10/19	5	38.40	0	0.00	38.40	5	13,674	0.04%
2020/10/16	3	38.17	2	38.20	38.15	1	13,761	0.01%
2020/10/15	28.5	38.33	8	38.25	38.20	20.5	13,918	0.15%
2020/10/14	8	38.64	0	0.00	38.60	8	13,826	0.06%
2020/10/13	9	38.43	0	0.00	38.45	9	13,800	0.07%
2020/10/12	3	38.42	0	0.00	38.60	3	13,841	0.02%
2020/10/08	14	38.44	0	0.00	38.45	14	13,875	0.10%
2020/10/07	2	38.70	0	0.00	38.60	2	13,829	0.01%
2020/10/06	5	38.55	1	38.70	38.65	4	13,931	0.03%
2020/10/05	8	38.54	0	0.00	38.45	8	14,007	0.06%
2020/09/30	5	38.78	0	0.00	38.60	5	14,128	0.04%
2020/09/29	3	38.68	0	0.00	38.70	3	14,196	0.02%
2020/09/28	1	38.30	2	38.40	38.55	-1	14,372	-0.01%
2020/09/25	1	38.05	12	38.09	38.10	-11	14,579	-0.08%
2020/09/24	23.5	38.06	1	38.00	38.00	22.5	14,574	0.15%
2020/09/23	26	38.78	0	0.00	39.00	26	14,327	0.18%
2020/09/22	9	38.89	3	38.93	39.00	6	14,432	0.04%
2020/09/21	7	39.31	1	39.40	39.10	6	14,877	0.04%
2020/09/18	5	39.63	1	39.55	39.50	4	14,881	0.03%
2020/09/17	5	39.67	0	0.00	39.65	5	14,810	0.03%
2020/09/16	0	0.00	4	40.05	40.20	-4	14,831	-0.03%
2020/09/15	1	40.00	0	0.00	40.10	1	14,830	0.01%
2020/09/14	0	0.00	1	39.90	40.10	-1	14,989	-0.01%
2020/09/11	1	39.75	0	0.00	39.90	1	15,115	0.01%
2020/09/10	1	39.60	1	39.65	39.75	0	15,285	0.00%
2020/09/09	2	39.20	1	39.15	39.45	1	15,487	0.01%
2020/09/08	4	39.41	0	0.00	39.55	4	15,642	0.03%
2020/09/07	2.5	39.46	0	0.00	39.35	2.5	15,853	0.02%
2020/09/04	5.1	39.53	154	39.55	39.45	-148.9	16,308	-0.91%	大賣/鉅額交易
2020/09/03	3	39.72	0.5	39.85	39.85	2.5	16,380	0.02%
2020/09/02	5	39.85	0	0.00	39.55	5	16,465	0.03%
2020/08/28	4	39.98	2	40.00	39.95	2	16,722	0.01%
2020/08/27	5	40.00	0	0.00	40.00	5	17,168	0.03%
2020/08/26	1	40.20	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	7	40.31	40.50	-7	17,329	-0.04%
2020/08/21	1	39.80	1	39.95	39.85	0	17,819	0.00%
2020/08/20	38	39.84	0	0.00	39.80	38	17,855	0.21%
2020/08/19	0	0.00	3	40.85	40.55	-3	17,898	-0.02%
2020/08/18	0	0.00	2	40.53	40.60	-2	17,722	-0.01%
2020/08/17	0	0.00	3	40.67	40.70	-3	17,842	-0.02%
2020/08/14	1.9	40.33	1.1	40.30	40.30	0.8	17,866	0.00%
2020/08/13	0	0.00	2	40.60	40.70	-2	17,963	-0.01%
2020/08/12	0	0.00	23	40.35	40.45	-23	17,944	-0.13%
2020/08/11	26	39.99	4	39.96	39.95	22	17,791	0.12%
2020/08/07	5	39.95	0	0.00	39.85	5	17,607	0.03%
2020/08/06	8	40.16	5	40.25	40.20	3	17,597	0.02%
2020/08/05	5	39.77	0	0.00	39.85	5	17,608	0.03%
2020/08/04	0	0.00	0.1	39.80	39.80	-0.1	17,688	0.00%
2020/08/03	5	39.31	0	0.00	39.25	5	17,735	0.03%
2020/07/31	8	39.60	2	39.73	39.60	6	17,563	0.03%
2020/07/30	27	39.81	4	39.85	40.10	23	17,425	0.13%
2020/07/29	0	0.00	0.5	40.10	40.10	-0.5	17,321	0.00%
2020/07/28	9	39.74	0	0.00	39.65	9	17,566	0.05%
2020/07/27	6.1	39.96	9	40.08	39.75	-2.9	17,939	-0.02%
2020/07/24	3	40.15	1	40.25	40.10	2	18,009	0.01%
2020/07/23	9	40.42	0	0.00	40.35	9	17,974	0.05%
2020/07/22	10	40.45	4.3	40.58	40.65	5.7	18,028	0.03%
2020/07/21	0	0.00	10	40.45	40.40	-10	17,927	-0.06%
2020/07/20	8	40.45	5	40.45	40.40	3	17,759	0.02%
2020/07/17	2	40.55	7.2	40.58	40.50	-5.2	17,823	-0.03%
2020/07/15	0	0.00	2	40.85	40.65	-2	17,924	-0.01%
2020/07/14	30.1	40.60	7	40.70	40.70	23.1	18,075	0.13%
2020/07/13	50	40.60	11	40.71	40.95	39	18,211	0.21%
2020/07/10	6	40.47	4.3	40.37	40.25	1.8	18,277	0.01%
2020/07/09	1	40.95	1	41.05	40.60	0	18,417	0.00%
2020/07/08	0	0.00	1	40.85	40.95	-1	18,388	-0.01%
2020/07/07	1	41.25	3	40.98	40.95	-2	18,681	-0.01%
2020/07/06	3	41.13	17	41.08	41.25	-14	18,613	-0.08%
2020/07/03	1	40.55	7	40.69	40.75	-6	18,579	-0.03%
2020/07/02	3	40.38	0	0.00	40.30	3	18,729	0.02%
2020/07/01	13.5	40.36	0	0.00	40.35	13.5	18,993	0.07%
2020/06/30	2	41.88	2	41.95	41.85	0	18,782	0.00%
2020/06/29	15	41.91	1	41.90	41.90	14	18,456	0.08%
2020/06/24	4	42.25	4	42.33	42.20	0	18,341	0.00%
2020/06/23	2.6	42.30	0	0.00	42.30	2.6	18,481	0.01%
2020/06/22	2	42.00	0	0.00	42.10	2	18,405	0.01%
2020/06/19	0	0.00	2	42.03	42.10	-2	18,574	-0.01%
2020/06/18	4	42.08	2	42.10	42.15	2	18,626	0.01%
2020/06/17	0	0.00	7.6	42.10	42.20	-7.6	18,642	-0.04%
2020/06/16	4	41.55	14	41.90	41.90	-10	19,027	-0.05%
2020/06/15	4	41.10	2.4	41.15	40.90	1.6	19,490	0.01%
2020/06/12	3	40.63	10	40.43	40.70	-7	19,726	-0.04%
2020/06/11	5.4	41.53	1	42.15	41.00	4.4	20,145	0.02%
2020/06/10	0	0.00	3	42.37	42.35	-3	20,108	-0.01%
2020/06/09	12	41.95	38	41.95	42.00	-26	20,714	-0.13%
2020/06/08	0	0.00	13	41.82	41.90	-13	21,246	-0.06%
2020/06/05	2	41.65	23	41.61	41.60	-21	21,311	-0.10%
2020/06/04	2	41.40	38	41.47	41.55	-36	21,536	-0.17%
2020/06/03	22	41.27	7	41.12	41.40	15	21,897	0.07%
2020/06/02	0	0.00	8	40.34	40.35	-8	21,748	-0.04%
2020/06/01	1	40.30	25	40.35	40.25	-24	21,626	-0.11%
2020/05/29	5	39.50	7	39.89	40.05	-2	21,638	-0.01%
2020/05/28	10	39.78	0	0.00	39.50	10	21,492	0.05%
2020/05/27	3	40.03	5	40.12	40.15	-2	21,928	-0.01%
2020/05/26	11.5	39.94	54	39.82	39.90	-42.5	22,372	-0.19%
2020/05/25	2	39.10	6	39.10	39.15	-4	22,190	-0.02%
2020/05/22	10	39.35	1	39.75	39.25	9	22,264	0.04%
2020/05/21	0	0.00	7.8	39.82	39.95	-7.8	22,347	-0.03%
2020/05/20	3	39.60	2	39.60	39.65	1	22,296	0.00%
2020/05/19	0	0.00	22	39.49	39.45	-22	22,238	-0.10%
2020/05/18	14	39.04	11	39.05	39.00	3	22,156	0.01%
2020/05/15	1	39.10	0	0.00	39.05	1	22,160	0.00%
2020/05/14	14	39.18	1	39.15	39.15	13	22,118	0.06%
2020/05/13	4	39.44	12	39.42	39.55	-8	22,045	-0.04%
2020/05/12	103	39.45	1	39.45	39.60	102	22,039	0.46%	大買/鉅額交易
2020/05/11	1	39.75	4	39.71	39.60	-3	22,106	-0.01%
2020/05/08	13	39.22	2	39.43	39.25	11	22,176	0.05%
2020/05/07	2	39.03	2	39.20	38.85	0	22,167	0.00%
2020/05/05	1	39.15	4	39.20	38.90	-3	22,223	-0.01%
2020/05/04	15	38.80	0	0.00	38.80	15	22,279	0.07%
2020/04/30	2	39.43	3	39.73	39.90	-1	22,046	0.00%
2020/04/29	1	38.65	24	38.79	38.45	-23	21,797	-0.11%
2020/04/28	5	38.02	9	38.09	38.00	-4	21,841	-0.02%
2020/04/27	3	37.78	10	37.79	38.00	-7	22,663	-0.03%
2020/04/23	7	37.30	0	0.00	37.25	7	22,786	0.03%
2020/04/22	0	0.00	1	36.70	37.20	-1	22,804	0.00%
2020/04/21	6	37.21	5	37.00	37.00	1	22,784	0.00%
2020/04/20	6	38.20	4	38.06	38.00	2	22,772	0.01%
2020/04/17	0	0.00	5	38.33	38.20	-5	23,025	-0.02%
2020/04/16	6	37.71	0	0.00	37.80	6	22,915	0.03%
2020/04/15	14	38.16	0	0.00	38.30	14	22,791	0.06%
2020/04/14	1	38.00	3	37.90	38.00	-2	22,766	-0.01%
2020/04/13	2.7	37.42	12	37.44	37.40	-9.3	22,579	-0.04%
2020/04/10	17	37.31	49	37.56	37.80	-32	22,597	-0.14%
2020/04/09	1	36.10	5	36.20	36.20	-4	22,305	-0.02%
2020/04/08	2	35.65	0	0.00	35.75	2	22,189	0.01%
2020/04/07	13.9	35.09	4	35.38	35.35	9.9	21,984	0.05%
2020/04/06	4	35.08	0	0.00	35.05	4	21,787	0.02%
2020/04/01	1	35.35	5	35.34	35.25	-4	21,471	-0.02%
2020/03/31	21.2	35.40	4	35.50	35.30	17.2	21,392	0.08%
2020/03/30	54.2	35.19	31	35.52	35.80	23.2	21,116	0.11%
2020/03/27	6	35.83	72.2	35.73	35.80	-66.2	20,967	-0.32%
2020/03/26	2	35.33	1	35.35	35.25	1	20,711	0.00%
2020/03/25	4	35.36	6	35.68	35.30	-2	20,728	-0.01%
2020/03/24	7	34.96	4	35.15	34.65	3	20,552	0.01%
2020/03/23	7	34.44	1	34.50	34.15	6	20,477	0.03%
2020/03/20	9	34.91	5	35.41	35.10	4	20,413	0.02%
2020/03/19	14	34.01	28	33.93	34.00	-14	19,997	-0.07%
2020/03/18	19.3	34.80	10	34.97	34.65	9.3	19,782	0.05%
2020/03/17	17	34.91	25	35.07	35.00	-8	19,559	-0.04%
2020/03/16	15	36.02	6	36.58	35.80	9	19,289	0.05%
2020/03/13	37	35.66	8	36.03	37.00	29	18,926	0.15%
2020/03/12	84.9	37.79	5	37.87	37.50	79.9	18,171	0.44%
2020/03/11	14	38.90	1	39.00	38.60	13	17,595	0.07%
2020/03/10	6	38.89	6	38.98	39.00	0	17,509	0.00%
2020/03/09	34	38.72	0	0.00	38.55	34	17,666	0.19%
2020/03/06	15	39.60	0	0.00	39.50	15	16,962	0.09%
2020/03/05	0	0.00	2	40.15	40.15	-2	16,604	-0.01%
2020/03/04	3	39.80	2.5	39.80	39.75	0.5	16,734	0.00%
2020/03/03	8	39.89	10.1	39.85	39.80	-2.1	16,625	-0.01%
2020/03/02	36	39.56	19	39.35	39.50	17	16,401	0.10%
2020/02/27	39	40.22	12	40.06	40.05	27	16,358	0.17%
2020/02/26	11	40.44	0	0.00	40.65	11	15,944	0.07%
2020/02/25	5	40.70	0	0.00	40.70	5	15,823	0.03%
2020/02/21	2	41.35	0.5	41.40	41.30	1.5	15,705	0.01%
2020/02/20	0	0.00	5	41.80	41.60	-5	15,756	-0.03%
2020/02/19	0	0.00	3	41.70	41.75	-3	15,831	-0.02%
2020/02/18	6	41.30	1	41.25	41.50	5	15,879	0.03%
2020/02/17	3	41.33	1.1	41.41	41.40	1.9	15,918	0.01%
2020/02/13	2	41.73	0.6	41.70	41.60	1.4	16,248	0.01%
2020/02/12	1	41.85	9	41.89	41.80	-8	16,482	-0.05%
2020/02/11	0	0.00	3.1	41.60	41.65	-3.1	16,604	-0.02%
2020/02/07	2	41.05	0	0.00	41.05	2	18,245	0.01%
2020/02/06	1	41.20	6	41.22	41.50	-5	18,469	-0.03%
2020/02/05	4	40.60	4.6	40.83	40.95	-0.6	18,523	0.00%
2020/02/04	0.9	40.90	3	40.33	40.70	-2.1	18,629	-0.01%
2020/02/03	22.4	39.96	5.2	39.69	40.20	17.2	18,821	0.09%
2020/01/31	6	40.84	7	40.74	40.65	-1	18,706	-0.01%
2020/01/30	33.1	41.07	9	41.12	40.60	24.1	18,516	0.13%
2020/01/20	19.1	43.09	1	43.10	43.10	18.1	17,715	0.10%
2020/01/17	1	42.95	18	42.99	43.10	-17	17,677	-0.10%
2020/01/16	0.5	42.90	7	42.89	42.95	-6.5	17,637	-0.04%
2020/01/15	2.5	42.73	1	42.90	42.90	1.5	17,693	0.01%
2020/01/14	10	42.85	7	42.97	42.85	3	17,768	0.02%
2020/01/13	8	42.74	4	42.78	42.85	4	17,602	0.02%
2020/01/10	1	42.05	0	0.00	42.05	1	17,528	0.01%
2020/01/08	13	41.86	0	0.00	41.80	13	17,684	0.07%
2020/01/07	0	0.00	2	42.20	42.20	-2	17,626	-0.01%
2020/01/06	1	42.35	1	42.30	42.25	0	17,702	0.00%
2020/01/03	1	42.80	1	42.80	42.80	0	17,577	0.00%
2020/01/02	0.4	42.60	0	0.00	42.55	0.4	17,567	0.00%
2019/12/31	4	42.56	0.2	42.60	42.55	3.8	17,551	0.02%
2019/12/30	7	42.64	2	42.65	42.70	5	17,595	0.03%
2019/12/27	1.3	42.62	3	42.68	42.70	-1.8	17,644	-0.01%
2019/12/26	1	42.65	0	0.00	42.65	1	17,649	0.01%
2019/12/25	1	42.60	0	0.00	42.60	1	17,752	0.01%
2019/12/24	3	42.65	0	0.00	42.65	3	17,858	0.02%
2019/12/23	1	42.70	0	0.00	42.80	1	17,963	0.01%
2019/12/20	1	42.75	0.4	42.80	42.80	0.6	17,985	0.00%
2019/12/19	0	0.00	2	42.75	42.70	-2	17,911	-0.01%
2019/12/18	1	42.75	2	43.00	43.00	-1	17,810	-0.01%
2019/12/17	0	0.00	2.2	42.85	42.95	-2.2	17,822	-0.01%
2019/12/16	11	42.98	11	42.91	42.90	0	17,741	0.00%
2019/12/13	8	42.82	37	42.82	42.90	-29	17,562	-0.17%
2019/12/12	2.5	42.49	2	42.45	42.45	0.5	17,156	0.00%
2019/12/11	12	42.31	11	42.02	42.40	1	16,948	0.01%
2019/12/10	3	41.52	0.4	41.70	41.70	2.6	16,686	0.02%
2019/12/09	11.2	41.30	2	41.28	41.30	9.2	16,725	0.06%
2019/12/06	1.4	41.32	1	41.30	41.25	0.4	16,803	0.00%
2019/12/05	1	41.50	4	41.44	41.50	-3	16,719	-0.02%
2019/12/04	6	41.24	23	41.30	41.30	-17	16,638	-0.10%
2019/12/03	2	41.75	0	0.00	41.75	2	16,293	0.01%
2019/12/02	4	41.64	2	41.70	41.65	2	16,325	0.01%
2019/11/29	7	41.85	0	0.00	41.70	7	16,305	0.04%
2019/11/28	1	42.45	0	0.00	42.35	1	16,108	0.01%
2019/11/27	1	42.25	0	0.00	42.30	1	16,237	0.01%
2019/11/26	6	42.08	1	42.40	42.00	5	16,257	0.03%
2019/11/22	6	42.04	3	42.10	42.40	3	15,745	0.02%
2019/11/21	13	41.94	0	0.00	42.05	13	15,785	0.08%
2019/11/20	1	42.40	0	0.00	42.30	1	15,725	0.01%
2019/11/19	4	42.61	8	42.65	42.70	-4	15,676	-0.03%
2019/11/18	5	42.70	0	0.00	42.75	5	15,622	0.03%
2019/11/15	0	0.00	1	42.55	42.55	-1	15,615	-0.01%
2019/11/14	2	42.28	4	42.10	42.15	-2	15,650	-0.01%
2019/11/13	5.6	42.36	40.1	42.40	42.35	-34.5	16,314	-0.21%
2019/11/12	5	42.93	4	42.85	42.80	1	16,422	0.01%
2019/11/11	40	42.40	7	42.50	42.25	33	16,218	0.20%
2019/11/08	4	42.70	2	42.85	42.70	2	16,126	0.01%
2019/11/07	12	43.18	11	42.90	42.90	1	15,987	0.01%
2019/11/06	14	42.11	24	42.76	43.00	-10	15,346	-0.06%
2019/11/05	1	41.20	2	41.38	41.45	-1	14,376	-0.01%
2019/11/04	5	40.63	2	40.55	40.95	3	14,252	0.02%
2019/11/01	2.1	40.23	6	40.33	40.10	-3.9	14,271	-0.03%
2019/10/30	1	40.80	0	0.00	40.85	1	14,093	0.01%
2019/10/29	1	41.05	0	0.00	41.15	1	14,014	0.01%
2019/10/28	2	41.10	0.2	41.00	41.00	1.8	13,915	0.01%
2019/10/24	35	41.00	0	0.00	41.15	35	13,751	0.25%
2019/10/22	0	0.00	9	41.34	41.50	-9	13,627	-0.07%
2019/10/21	0	0.00	10	41.30	41.30	-10	13,518	-0.07%
2019/10/16	2	41.10	0	0.00	41.10	2	13,435	0.01%
2019/10/15	7	40.57	10	40.60	40.55	-3	13,414	-0.02%
2019/10/14	13	40.74	0	0.00	40.65	13	13,459	0.10%
2019/10/09	3	40.52	2	40.55	40.55	1	13,440	0.01%
2019/10/08	2	40.58	2	40.63	40.50	0	13,540	0.00%
2019/10/07	52	40.60	0	0.00	40.40	52	13,502	0.39%
2019/10/03	0	0.00	4.9	40.36	40.30	-4.9	13,615	-0.04%
2019/10/02	1	40.90	12.2	40.98	40.90	-11.2	13,633	-0.08%
2019/10/01	2	41.15	12	41.15	41.25	-10	13,634	-0.07%
2019/09/27	2.2	41.05	0	0.00	40.90	2.2	13,616	0.02%
2019/09/26	2	41.49	2	41.53	41.20	0	13,673	0.00%
2019/09/25	3.2	41.43	3	41.47	41.45	0.2	13,724	0.00%
2019/09/24	1	41.15	3	41.45	41.60	-2	14,042	-0.01%
2019/09/23	0	0.00	10	41.20	41.15	-10	14,358	-0.07%
2019/09/20	3	41.67	3	41.58	41.55	0	14,704	0.00%
2019/09/19	1	41.75	0	0.00	41.85	1	14,570	0.01%
2019/09/17	1	41.55	0	0.00	41.65	1	14,537	0.01%
2019/09/12	3	41.50	2.5	41.54	41.50	0.5	14,586	0.00%
2019/09/11	4	41.33	2	41.35	41.40	2	14,658	0.01%
2019/09/10	1	41.20	0	0.00	41.40	1	14,594	0.01%
2019/09/09	6	40.88	8	40.94	40.95	-2	14,497	-0.01%
2019/09/06	1	40.80	4.2	40.61	40.80	-3.2	14,462	-0.02%
2019/09/05	2.2	40.18	3	40.43	40.50	-0.8	14,418	-0.01%
2019/09/04	0	0.00	2.1	40.00	39.95	-2.1	14,295	-0.01%
2019/09/02	3	39.97	10	39.95	39.95	-7	14,675	-0.05%
2019/08/30	1	40.15	8.5	39.89	40.15	-7.5	14,765	-0.05%
2019/08/29	4	39.56	3	39.63	39.50	1	14,673	0.01%
2019/08/28	1	39.90	0	0.00	39.95	1	14,763	0.01%
2019/08/26	9	39.39	0	0.00	39.50	9	14,823	0.06%
2019/08/23	1	39.75	7.1	39.71	39.85	-6.1	14,870	-0.04%
2019/08/22	4	39.50	3	39.62	39.45	1	14,954	0.01%
2019/08/20	4	39.81	2	39.88	39.70	2	16,260	0.01%
2019/08/19	1	39.85	1	40.05	40.00	0	16,339	0.00%
2019/08/16	10	39.01	17	39.27	39.55	-7	16,312	-0.04%
2019/08/15	11	39.41	0	0.00	39.35	11	15,763	0.07%
2019/08/14	7	39.86	0	0.00	39.75	7	15,935	0.04%
2019/08/13	5	39.88	2	39.90	39.80	3	16,024	0.02%
2019/08/12	4	40.16	8	40.18	40.00	-4	16,218	-0.02%
2019/08/08	1	39.95	0	0.00	39.95	1	16,545	0.01%
2019/08/07	10	39.73	2	39.75	39.80	8	16,841	0.05%
2019/08/06	8	39.73	2	39.50	39.90	6	17,733	0.03%
2019/08/05	19	39.98	0	0.00	39.95	19	18,089	0.11%
2019/08/02	23.3	40.04	2	40.13	40.10	21.3	18,151	0.12%
2019/08/01	13	40.52	0	0.00	40.50	13	18,301	0.07%
2019/07/31	1	40.80	0	0.00	40.80	1	18,319	0.01%
2019/07/30	0.6	41.15	2	41.10	41.10	-1.4	18,294	-0.01%
2019/07/29	1	41.15	0	0.00	41.20	1	18,573	0.01%
2019/07/26	0	0.00	1	41.20	41.15	-1	18,848	-0.01%
2019/07/25	5	41.25	0	0.00	41.20	5	19,265	0.03%
2019/07/24	10	41.25	5	41.21	41.15	5	19,348	0.03%
2019/07/23	11	41.21	0	0.00	41.20	11	19,390	0.06%
2019/07/22	6.5	41.27	0	0.00	41.40	6.5	19,369	0.03%
2019/07/19	1	41.20	0	0.00	41.05	1	19,374	0.01%
2019/07/18	1	41.10	0	0.00	41.10	1	19,312	0.01%
2019/07/17	5	41.35	0	0.00	41.30	5	19,217	0.03%
2019/07/16	2	41.68	0	0.00	41.55	2	18,975	0.01%
2019/07/15	2	41.85	0	0.00	41.65	2	18,852	0.01%
2019/07/12	10	41.65	0	0.00	41.60	10	18,882	0.05%
2019/07/11	2	41.95	0.1	42.05	41.95	2	18,952	0.01%
2019/07/10	0	0.00	8	42.15	42.20	-8	19,114	-0.04%
2019/07/09	1	41.90	0	0.00	41.85	1	19,150	0.01%
2019/07/08	10	41.92	1	41.90	41.95	9	19,251	0.05%
2019/07/05	2	42.35	1.3	42.54	42.35	0.7	19,420	0.00%
2019/07/04	0	0.00	9	42.48	42.50	-9	19,631	-0.05%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/02	7	42.51	0	0.00	42.65	7	20,241	0.03%
2019/07/01	57	42.23	2.2	42.52	42.70	54.8	20,202	0.27%
2019/06/28	1	43.20	6	43.23	43.00	-5	19,887	-0.03%
2019/06/27	5	43.10	33.1	43.09	43.20	-28.1	19,625	-0.14%
2019/06/26	3	42.80	3	42.80	42.75	0	19,534	0.00%
2019/06/25	2	42.63	7	42.58	42.60	-5	19,924	-0.03%
2019/06/24	1	42.20	1	42.45	42.55	0	20,254	0.00%
2019/06/21	1	42.40	3	42.35	42.30	-2	20,370	-0.01%
2019/06/20	0	0.00	10	42.50	42.55	-10	20,422	-0.05%
2019/06/19	0	0.00	1	42.40	42.55	-1	20,644	0.00%
2019/06/18	1	42.15	8	42.10	42.20	-7	20,557	-0.03%
2019/06/17	0	0.00	1	41.80	41.65	-1	20,707	0.00%
2019/06/14	3	41.35	0	0.00	41.30	3	21,035	0.01%
2019/06/13	6.1	41.40	1	41.40	41.65	5.1	21,109	0.02%
2019/06/11	6	41.80	16	42.05	42.10	-10	21,226	-0.05%
2019/06/10	3	41.22	1	41.20	41.35	2	20,962	0.01%
2019/06/06	1	41.00	0	0.00	40.75	1	20,938	0.00%
2019/06/05	0	0.00	4	41.21	41.10	-4	20,946	-0.02%
2019/06/04	1	41.40	0	0.00	41.45	1	20,924	0.00%
2019/06/03	1	40.80	0	0.00	41.05	1	20,926	0.00%
2019/05/31	3.5	40.91	10	40.86	40.80	-6.5	20,935	-0.03%
2019/05/30	3.5	40.61	21.5	40.50	40.50	-18	20,823	-0.09%
2019/05/29	13	40.34	0	0.00	40.30	13	21,156	0.06%
2019/05/28	12	40.70	0	0.00	40.35	12	21,292	0.06%
2019/05/27	12	40.61	3	40.85	40.75	9	20,084	0.04%
2019/05/24	2	40.80	3	40.98	40.60	-1	20,117	0.00%
2019/05/23	17	40.90	5	40.90	41.00	12	20,017	0.06%
2019/05/22	8	41.03	3	41.15	41.15	5	20,047	0.02%
2019/05/21	6	40.73	0	0.00	41.50	6	20,045	0.03%
2019/05/20	1	40.40	0	0.00	40.20	1	19,732	0.01%
2019/05/17	9	39.99	2	40.20	40.00	7	19,779	0.04%
2019/05/16	15	40.35	1.2	40.82	40.00	13.8	19,523	0.07%
2019/05/15	9	40.92	0	0.00	40.95	9	19,277	0.05%
2019/05/14	47	40.44	0	0.00	40.45	47	19,168	0.25%
2019/05/13	44	42.19	3	42.15	41.95	41	18,279	0.22%
2019/05/10	20	43.55	4	43.65	43.20	16	17,969	0.09%
2019/05/09	10	43.69	6	43.50	43.50	4	18,064	0.02%
2019/05/08	10	44.08	0	0.00	44.05	10	17,820	0.06%
2019/05/07	12	44.35	2	44.45	44.35	10	17,976	0.06%
2019/05/06	9	44.43	4	44.45	44.50	5	18,096	0.03%
2019/05/03	8	45.39	6	45.44	45.45	2	17,979	0.01%
2019/05/02	5	45.21	2	45.50	45.65	3	17,838	0.02%
2019/04/30	0	0.00	4	44.70	44.70	-4	17,602	-0.02%
2019/04/29	2	44.65	2	44.65	44.60	0	17,665	0.00%
2019/04/26	2	44.35	0	0.00	44.50	2	17,852	0.01%
2019/04/25	6	44.45	2	44.50	44.35	4	18,088	0.02%
2019/04/24	3	44.40	5	44.40	44.30	-2	18,414	-0.01%
2019/04/23	0	0.00	2	44.35	44.35	-2	18,909	-0.01%
2019/04/22	1	44.35	0	0.00	44.35	1	19,135	0.01%
2019/04/19	1	44.40	5	44.43	44.35	-4	19,298	-0.02%
2019/04/18	19	44.12	2	44.05	44.20	17	19,368	0.09%
2019/04/17	7	44.09	0	0.00	44.10	7	19,526	0.04%
2019/04/16	2.5	44.08	0	0.00	44.10	2.5	19,348	0.01%
2019/04/12	0	0.00	2	44.13	44.10	-2	19,307	-0.01%
2019/04/10	1	44.20	0	0.00	44.20	1	19,157	0.01%
2019/04/09	5	44.22	6	44.33	44.30	-1	18,921	-0.01%
2019/04/08	35	44.36	0	0.00	44.30	35	18,599	0.19%
2019/04/03	5.2	44.88	0	0.00	44.80	5.2	18,081	0.03%
2019/04/02	1	44.95	0	0.00	44.80	1	18,020	0.01%
2019/04/01	8.2	44.66	8	44.66	44.50	0.2	18,047	0.00%
2019/03/29	1	44.70	10	44.45	44.95	-9	17,832	-0.05%
2019/03/28	18.5	44.06	0	0.00	44.00	18.5	17,709	0.10%
2019/03/27	23	44.53	6	44.63	44.50	17	17,366	0.10%
2019/03/26	15	45.41	0	0.00	45.25	15	17,108	0.09%
2019/03/25	4	45.43	0	0.00	45.40	4	17,067	0.02%
2019/03/22	4	46.26	0	0.00	46.20	4	16,893	0.02%
2019/03/20	6	46.90	2	46.88	46.95	4	16,780	0.02%
2019/03/19	0	0.00	17	46.66	46.65	-17	16,896	-0.10%
2019/03/18	12	45.74	4.7	45.63	45.80	7.3	16,574	0.04%
2019/03/15	0	0.00	7	45.32	45.45	-7	16,518	-0.04%
2019/03/14	21	45.19	2	45.18	45.10	19	16,273	0.12%
2019/03/12	5	45.03	3	44.90	45.00	2	16,479	0.01%
2019/03/08	0	0.00	20	44.50	44.45	-20	16,503	-0.12%
2019/03/07	0.5	44.80	0	0.00	44.65	0.5	16,730	0.00%
2019/03/06	0	0.00	6	44.96	44.95	-6	16,792	-0.04%
2019/03/04	4	44.56	20	44.75	44.90	-16	17,057	-0.09%
2019/02/27	10	45.20	0	0.00	45.30	10	16,897	0.06%
2019/02/26	0	0.00	1	45.60	45.50	-1	16,689	-0.01%
2019/02/25	1	45.55	0	0.00	45.55	1	16,530	0.01%
2019/02/22	5	45.18	2	45.35	45.40	3	16,537	0.02%
2019/02/21	2	45.10	8	45.11	45.40	-6	16,449	-0.04%
2019/02/20	6	44.87	4	44.95	45.15	2	16,347	0.01%
2019/02/19	4	44.65	0	0.00	44.60	4	16,200	0.02%
2019/02/18	0	0.00	7	44.55	44.40	-7	16,200	-0.04%
2019/02/15	1.5	44.50	3	44.53	44.20	-1.5	15,981	-0.01%
2019/02/14	6	44.53	15	44.67	44.55	-9	15,903	-0.06%
2019/02/13	3	43.97	1	44.20	44.30	2	15,657	0.01%
2019/02/12	4	43.76	1	44.05	43.90	3	15,578	0.02%
2019/02/11	2	43.60	0	0.00	43.55	2	15,524	0.01%
2019/01/30	9	43.67	0	0.00	43.60	9	15,374	0.06%
2019/01/29	22	43.74	4	43.75	43.90	18	15,060	0.12%
2019/01/28	24	43.54	0	0.00	43.80	24	14,887	0.16%
2019/01/25	17	43.60	0	0.00	43.50	17	14,644	0.12%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	11	43.75	1	44.00	43.75	10	14,456	0.07%
2019/01/22	4	44.05	1	44.10	44.20	3	14,399	0.02%
2019/01/21	0	0.00	6	43.95	43.80	-6	14,376	-0.04%
2019/01/18	9	43.53	2	43.70	43.50	7	14,615	0.05%
2019/01/17	2	43.85	5	43.88	43.80	-3	14,497	-0.02%
2019/01/16	20	43.48	11	43.72	43.60	9	14,322	0.06%
2019/01/15	41	44.10	0	0.00	43.75	41	14,030	0.29%
2019/01/14	6.1	44.61	1	45.15	44.40	5.1	13,493	0.04%
2019/01/11	2	45.68	0	0.00	45.55	2	13,412	0.01%
2019/01/10	6	45.91	0	0.00	45.85	6	13,374	0.04%
2019/01/09	0	0.00	1	45.70	45.95	-1	13,385	-0.01%
2019/01/08	2	45.38	0	0.00	45.15	2	13,203	0.02%
2019/01/07	2	45.25	0	0.00	45.20	2	13,425	0.01%
2019/01/04	2	44.73	0	0.00	44.55	2	13,467	0.01%
2019/01/03	8	45.32	0	0.00	45.15	8	13,852	0.06%
2019/01/02	6	46.20	1	47.20	45.90	5	13,837	0.04%
2018/12/28	0	0.00	1	46.60	47.00	-1	13,810	-0.01%
2018/12/27	1	46.70	0	0.00	46.70	1	14,054	0.01%
2018/12/26	1	46.05	0	0.00	46.00	1	14,215	0.01%
2018/12/25	14	46.00	5	46.00	46.00	9	14,341	0.06%
2018/12/24	4	46.36	0	0.00	46.50	4	14,365	0.03%
2018/12/21	2	46.88	1	46.80	46.95	1	14,474	0.01%
2018/12/20	6	47.16	0	0.00	47.00	6	14,426	0.04%
2018/12/19	3	47.05	0	0.00	47.25	3	14,318	0.02%
2018/12/18	3	47.32	0	0.00	47.20	3	14,270	0.02%
2018/12/14	2	47.60	1	47.65	47.55	1	14,530	0.01%
2018/12/13	0	0.00	4	47.74	48.25	-4	14,376	-0.03%
2018/12/12	10	47.38	0	0.00	47.50	10	14,310	0.07%
2018/12/11	4	47.54	0	0.00	47.60	4	13,953	0.03%
2018/12/10	1	47.50	0	0.00	47.60	1	13,959	0.01%
2018/12/07	2	48.13	0	0.00	48.15	2	13,964	0.01%
2018/12/06	9	48.12	0	0.00	48.25	9	14,017	0.06%
2018/12/05	0	0.00	1	48.45	48.40	-1	14,099	-0.01%
2018/12/04	4	48.54	0	0.00	48.95	4	14,067	0.03%
2018/12/03	11	49.10	0	0.00	49.10	11	13,952	0.08%
2018/11/30	2	48.65	1	48.70	48.55	1	13,946	0.01%
2018/11/29	0	0.00	2	49.08	48.55	-2	13,686	-0.01%
2018/11/28	13	48.76	0	0.00	48.80	13	13,485	0.10%
2018/11/27	3	49.08	0	0.00	49.05	3	13,178	0.02%
2018/11/26	4	50.18	0	0.00	49.55	4	13,145	0.03%
2018/11/23	5	50.10	7	49.99	49.95	-2	12,886	-0.02%
2018/11/19	2	50.70	2	50.90	51.00	0	12,871	0.00%
2018/11/16	0	0.00	2	50.65	50.70	-2	12,855	-0.02%
2018/11/13	1	49.70	1	50.10	50.20	0	13,066	0.00%
2018/11/09	1	50.20	17	50.50	51.00	-16	13,173	-0.12%
2018/11/08	1	50.20	13	50.72	50.90	-12	13,006	-0.09%
2018/11/07	0	0.00	4	50.05	50.10	-4	12,859	-0.03%
2018/11/02	0	0.00	1	49.50	49.50	-1	12,818	-0.01%
2018/10/31	5	48.60	0	0.00	49.00	5	12,645	0.04%
2018/10/30	1	48.00	2	48.05	48.35	-1	12,477	-0.01%
2018/10/29	2	47.50	4	47.08	47.50	-2	12,456	-0.02%
2018/10/26	13	47.79	5	47.27	47.40	8	12,309	0.06%
2018/10/24	30	49.15	30	49.68	49.75	0	11,850	0.00%
2018/10/23	10	49.85	10	49.30	49.30	0	11,784	0.00%
2018/10/22	2	50.20	0	0.00	50.30	2	11,644	0.02%
2018/10/19	1	49.40	2	50.30	50.30	-1	11,770	-0.01%
2018/10/18	1	49.80	50	49.90	50.00	-49	11,657	-0.42%
2018/10/17	50	50.16	2	50.10	50.00	48	11,627	0.41%
2018/10/16	7	50.00	0	0.00	50.40	7	11,549	0.06%
2018/10/15	8	49.86	0	0.00	50.00	8	11,464	0.07%
2018/10/12	1	49.95	2	49.80	50.60	-1	11,252	-0.01%
2018/10/11	31	50.59	4	50.30	50.10	27	11,086	0.24%
2018/10/09	0	0.00	10	52.58	52.40	-10	10,544	-0.09%
2018/10/08	3	51.70	0	0.00	51.90	3	10,391	0.03%
2018/10/05	12	51.19	0	0.00	51.20	12	10,408	0.12%
2018/10/04	3	51.80	0	0.00	51.70	3	10,304	0.03%
2018/10/03	10	52.20	0	0.00	52.20	10	10,291	0.10%
2018/10/02	0	0.00	2	52.50	52.30	-2	10,269	-0.02%
2018/09/28	0	0.00	1	53.10	52.50	-1	10,506	-0.01%
2018/09/26	1	52.40	5	52.90	53.00	-4	10,649	-0.04%
2018/09/25	28	53.20	2	52.90	52.80	26	10,913	0.24%
2018/09/21	0	0.00	29	52.42	52.90	-29	10,960	-0.26%
2018/09/20	0.4	52.00	12	52.12	52.20	-11.6	10,889	-0.11%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/18	0	0.00	1	51.10	50.90	-1	11,020	-0.01%
2018/09/17	1	51.20	51	51.00	51.20	-50	11,188	-0.45%
2018/09/14	1	51.00	1	51.00	51.20	0	11,480	0.00%
2018/09/13	56.3	50.69	0	0.00	50.50	56.3	11,666	0.48%
2018/09/11	27	50.63	0	0.00	50.50	27	12,101	0.22%
2018/09/10	16	50.84	0	0.00	50.90	16	12,298	0.13%
2018/09/07	42	51.15	0	0.00	51.20	42	12,596	0.33%
2018/09/06	2	51.70	1	51.60	51.50	1	12,810	0.01%
2018/09/05	1	51.90	30	51.80	51.80	-29	12,909	-0.22%
2018/09/04	0	0.00	2	52.25	52.20	-2	13,047	-0.02%
2018/09/03	1	52.20	0	0.00	52.00	1	13,115	0.01%
2018/08/31	32	52.19	0	0.00	52.60	32	13,234	0.24%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/29	1	52.30	0	0.00	52.60	1	13,436	0.01%
2018/08/27	1	53.00	0	0.00	52.80	1	13,544	0.01%
2018/08/24	0	0.00	18	52.69	52.80	-18	13,597	-0.13%
2018/08/23	4	51.80	1	52.30	52.50	3	13,990	0.02%
2018/08/21	5	51.50	0	0.00	51.90	5	14,272	0.04%
2018/08/20	7	51.50	0	0.00	51.30	7	14,242	0.05%
2018/08/17	1	51.80	0	0.00	51.80	1	14,160	0.01%
2018/08/16	0	0.00	2	51.45	51.50	-2	14,206	-0.01%
2018/08/15	0	0.00	1	51.90	51.90	-1	14,205	-0.01%
2018/08/13	26	52.15	5	52.00	52.00	21	14,288	0.15%
2018/08/10	5	53.10	0	0.00	53.00	5	14,353	0.03%
2018/08/09	1	52.70	0	0.00	52.70	1	14,473	0.01%
2018/08/08	1	53.00	1	53.00	53.00	0	14,644	0.00%
2018/08/07	1	52.80	0	0.00	52.50	1	14,831	0.01%
2018/08/03	0	0.00	18.1	52.70	52.80	-18.1	15,364	-0.12%
2018/08/01	5.7	52.32	0	0.00	52.50	5.7	15,569	0.04%
2018/07/26	0	0.00	1	52.10	52.10	-1	15,861	-0.01%
2018/07/25	1	52.00	0	0.00	52.10	1	15,854	0.01%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/18	0	0.00	2	52.80	52.70	-2	16,494	-0.01%
2018/07/17	0	0.00	6	52.15	52.20	-6	16,502	-0.04%
2018/07/12	0	0.00	25	51.64	52.10	-25	16,800	-0.15%
2018/07/11	10	51.06	1	51.30	51.20	9	16,811	0.05%
2018/07/10	3	51.43	0	0.00	51.80	3	16,672	0.02%
2018/07/09	22	51.22	0	0.00	51.70	22	16,654	0.13%
2018/07/06	5	50.80	0	0.00	51.00	5	16,592	0.03%
2018/07/05	1	51.40	0	0.00	51.40	1	16,507	0.01%
2018/07/04	1	52.00	0	0.00	51.90	1	16,616	0.01%
2018/07/03	4.1	52.34	0	0.00	52.10	4.1	16,535	0.02%
2018/07/02	1	53.40	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0	0.00	0.1	53.70	53.80	-0.1	16,159	0.00%
2018/06/27	0	52.80	0	0.00	52.80	0	15,878	0.00%
2018/06/25	0	0.00	2	55.90	55.60	-2	15,534	-0.01%
2018/06/22	0	0.00	2	56.00	56.00	-2	15,240	-0.01%
2018/06/21	0	0.00	1	56.20	55.90	-1	15,020	-0.01%
2018/06/20	5	54.90	3	55.50	55.50	2	14,998	0.01%
2018/06/19	0	0.00	50	54.80	55.00	-50	14,863	-0.34%
2018/06/15	100	54.50	0	0.00	55.30	100	14,466	0.69%
2018/06/14	1	55.00	0	0.00	54.50	1	14,169	0.01%
2018/06/12	0	0.00	53	55.58	55.10	-53	14,001	-0.38%
2018/06/11	1	55.00	1	55.30	55.40	0	13,851	0.00%
2018/06/08	0	0.00	5	55.14	55.00	-5	13,857	-0.04%
2018/06/07	3	54.97	3	55.00	55.00	0	13,947	0.00%
2018/05/31	0	0.00	5	53.80	53.60	-5	13,998	-0.04%
2018/05/30	7	52.90	2	53.10	52.90	5	13,666	0.04%
2018/05/29	17	54.20	0	0.00	54.10	17	13,502	0.13%
2018/05/25	0	0.00	1	54.10	53.90	-1	13,719	-0.01%
2018/05/24	0	0.00	1	54.20	54.20	-1	13,715	-0.01%
2018/05/23	0	0.00	2	54.20	54.00	-2	13,761	-0.01%
2018/05/22	0	0.00	3	54.80	54.70	-3	13,826	-0.02%
2018/05/21	0	0.00	8	54.86	55.00	-8	14,054	-0.06%
2018/05/18	1	54.40	10	54.59	54.40	-9	14,155	-0.06%
2018/05/17	3	54.83	1	55.30	54.90	2	14,267	0.01%
2018/05/15	2	54.40	0	0.00	54.00	2	14,402	0.01%
2018/05/14	1	55.00	12	54.90	55.00	-11	14,737	-0.07%
2018/05/11	2	54.50	1	54.60	54.60	1	14,736	0.01%
2018/05/10	1	53.60	10	53.60	53.30	-9	14,429	-0.06%
2018/05/09	0	0.00	1	53.50	53.60	-1	14,315	-0.01%
2018/05/07	1	53.30	0	0.00	53.00	1	14,283	0.01%
2018/05/02	0	0.00	1	53.30	53.50	-1	14,600	-0.01%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	11.1	53.20	53.50	-11.1	14,774	-0.08%
2018/04/26	0	0.00	2	52.00	52.80	-2	14,749	-0.01%
2018/04/25	2	51.80	0	0.00	52.20	2	14,567	0.01%
2018/04/20	0	0.00	1	52.40	52.50	-1	14,625	-0.01%
2018/04/19	1	52.60	0	0.00	52.90	1	14,867	0.01%
2018/04/18	0	0.00	1.3	52.00	52.00	-1.3	14,751	-0.01%
2018/04/17	1	51.70	0	0.00	51.60	1	14,773	0.01%
2018/04/16	1	52.60	0	0.00	52.50	1	15,033	0.01%
2018/04/13	2	52.85	0	0.00	52.80	2	15,106	0.01%
2018/04/12	2	53.00	0	0.00	53.30	2	15,314	0.01%
2018/04/09	1	52.20	0	0.00	53.00	1	15,704	0.01%
2018/04/02	2	52.55	1	52.40	52.50	1	15,886	0.01%
2018/03/29	11.5	52.26	10	51.80	51.80	1.5	16,036	0.01%
2018/03/28	1.3	52.42	0	0.00	52.50	1.3	15,956	0.01%
2018/03/26	0	0.00	0	52.80	52.80	0	16,064	0.00%
2018/03/23	2	52.55	0	0.00	52.20	2	16,204	0.01%
2018/03/22	1	54.00	1	53.40	53.40	0	16,228	0.00%
2018/03/15	0	0.00	4	53.70	53.40	-4	16,519	-0.02%
2018/03/14	2	53.90	0	0.00	53.90	2	16,604	0.01%
2018/03/12	1	54.10	4	54.63	54.50	-3	16,673	-0.02%
2018/03/09	7	52.20	0	0.00	52.00	7	16,714	0.04%
2018/03/08	1	52.70	0	0.00	52.40	1	17,459	0.01%
2018/03/07	2	52.60	0	0.00	52.50	2	17,930	0.01%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	3	52.73	0	0.00	52.60	3	19,210	0.02%
2018/03/02	5	53.30	1	53.50	53.30	4	19,274	0.02%
2018/03/01	1	54.00	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	11	54.51	54.50	-11	19,397	-0.06%
2018/02/26	0	54.20	6.5	54.63	54.30	-6.4	19,415	-0.03%
2018/02/23	4	54.45	1	54.60	54.70	3	19,762	0.02%
2018/02/22	1	54.30	6	54.13	54.20	-5	20,668	-0.02%
2018/02/21	3	53.83	0	0.00	54.00	3	21,958	0.01%
2018/02/12	2	53.30	3	53.60	53.00	-1	22,058	0.00%
2018/02/09	6	52.40	1	52.50	52.80	5	21,999	0.02%
2018/02/08	10	53.30	3	53.13	53.30	7	21,798	0.03%
2018/02/07	3	52.27	2.6	52.65	52.70	0.4	21,929	0.00%
2018/02/06	27	51.43	1	51.00	50.80	26	21,788	0.12%
2018/02/05	2	53.70	2	53.90	54.10	0	21,376	0.00%
2018/02/02	0	0.00	2	54.60	54.70	-2	21,222	-0.01%
2018/02/01	2	54.85	0	0.00	54.80	2	21,287	0.01%
2018/01/31	0	0.00	3	54.10	54.60	-3	21,223	-0.01%
2018/01/30	127	54.60	1	54.60	54.40	126	21,082	0.60%	大買/鉅額交易
2018/01/29	71	54.61	0	0.00	55.20	71	21,006	0.34%
2018/01/26	6	55.03	0	0.00	54.70	6	20,866	0.03%
2018/01/25	0	0.00	1	55.60	55.60	-1	20,658	0.00%
2018/01/24	0	0.00	31	55.21	55.70	-31	20,570	-0.15%
2018/01/23	0	0.00	1	55.80	56.00	-1	20,526	0.00%
2018/01/22	37	55.50	7	55.30	55.60	30	20,628	0.15%
2018/01/19	0	0.00	5.3	55.98	56.00	-5.3	20,908	-0.03%
2018/01/18	1	55.90	90	55.90	55.90	-89	20,836	-0.43%
2018/01/17	2	56.20	18.9	56.02	56.30	-16.9	20,787	-0.08%
2018/01/16	5	56.58	6.2	56.68	56.60	-1.2	20,659	-0.01%
2018/01/15	3	56.43	24.2	56.35	56.50	-21.2	20,518	-0.10%
2018/01/12	0	0.00	5	55.50	55.60	-5	20,278	-0.02%
2018/01/11	0	0.00	5	55.70	55.40	-5	20,202	-0.02%
2018/01/10	11	55.68	3	56.23	55.60	8	20,285	0.04%
2018/01/09	0	0.00	3	55.47	55.80	-3	20,010	-0.01%
2018/01/08	0	0.00	5	55.56	55.70	-5	20,036	-0.02%
2018/01/05	0	0.00	2	55.60	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	5.2	55.10	55.40	-5.2	19,585	-0.03%
2018/01/03	1	55.00	56	55.11	55.20	-55	19,635	-0.28%