國泰金 (2882)-合庫-台南券商分點個股進出

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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	4	48.88	4	49.05	48.90	0	22,340	0.00%
2024/04/25	14	48.49	0	0.00	48.55	14	22,428	0.06%
2024/04/24	3	49.20	10	49.28	49.25	-7	22,385	-0.03%
2024/04/23	0	0.00	3	48.78	48.75	-3	22,603	-0.01%
2024/04/22	0	0.00	15	48.38	48.40	-15	22,828	-0.07%
2024/04/19	14.1	47.60	0	0.00	47.45	14.1	22,753	0.06%
2024/04/18	0	0.00	20	48.32	48.45	-20	22,431	-0.09%
2024/04/17	4	47.95	68	47.96	47.90	-64	22,340	-0.29%
2024/04/16	42.2	48.42	2	48.10	47.85	40.2	22,176	0.18%
2024/04/15	5.3	48.56	6	48.88	48.95	-0.7	21,808	0.00%
2024/04/12	21.5	49.19	3.1	49.25	49.05	18.4	21,657	0.08%
2024/04/11	2	49.55	9	49.91	49.70	-7	21,353	-0.03%
2024/04/10	74.1	49.40	8	49.41	48.75	66.1	20,845	0.32%
2024/04/09	1.5	49.20	42	49.11	49.45	-40.5	20,642	-0.20%
2024/04/08	0	0.00	8.5	48.32	48.35	-8.5	20,144	-0.04%
2024/04/03	89	48.17	0	0.00	48.05	89	20,142	0.44%
2024/04/02	0	0.00	20.3	48.75	48.95	-20.3	20,059	-0.10%
2024/04/01	0	0.00	5	49.02	48.95	-5	20,092	-0.02%
2024/03/29	1	48.50	6	48.51	48.65	-5	19,929	-0.03%
2024/03/28	10	48.30	45	48.05	48.25	-35	19,806	-0.18%
2024/03/27	8	48.10	6	48.20	48.20	2	19,792	0.01%
2024/03/26	0	0.00	1	48.15	48.35	-1	19,800	-0.01%
2024/03/25	2	47.85	27	48.21	48.10	-25	19,822	-0.13%
2024/03/22	0	0.00	5	49.07	48.55	-5	19,755	-0.03%
2024/03/21	1	48.55	39	48.33	48.55	-38	19,329	-0.20%
2024/03/20	3	47.67	6	47.60	47.50	-3	19,083	-0.02%
2024/03/19	3	47.45	11	47.85	47.75	-8	19,384	-0.04%
2024/03/18	1.3	47.52	2.7	47.73	47.55	-1.4	19,301	-0.01%
2024/03/15	9	48.02	10.8	48.13	47.65	-1.8	19,158	-0.01%
2024/03/14	3	47.88	35.1	48.03	48.30	-32.1	18,269	-0.18%
2024/03/13	10	46.60	35	46.61	46.80	-25	17,370	-0.14%
2024/03/12	1	46.10	10	46.40	46.50	-9	17,141	-0.05%
2024/03/11	0	0.00	42.8	46.22	46.05	-42.8	16,726	-0.26%
2024/03/08	2.1	45.11	138	45.13	45.30	-135.9	16,215	-0.84%	大賣/鉅額交易
2024/03/07	11.1	44.84	1	44.90	44.85	10.1	15,741	0.06%
2024/03/06	6	44.63	1.6	44.66	44.55	4.4	15,652	0.03%
2024/03/05	0.4	44.65	7	44.85	44.65	-6.6	15,917	-0.04%
2024/03/04	12	44.70	8	44.71	44.65	4	15,905	0.03%
2024/03/01	2.4	44.78	1	44.90	44.65	1.4	15,930	0.01%
2024/02/29	0	0.00	2	45.05	45.05	-2	15,994	-0.01%
2024/02/27	2	44.50	17.3	44.42	44.30	-15.3	15,657	-0.10%
2024/02/26	1	44.35	10	44.40	44.30	-9	15,576	-0.06%
2024/02/23	23	44.64	2	44.65	44.45	21	15,466	0.14%
2024/02/22	0	0.00	4	44.81	44.90	-4	15,679	-0.03%
2024/02/21	1.1	44.86	2	44.85	44.75	-0.9	15,691	-0.01%
2024/02/20	1	44.85	142	45.00	45.10	-141	15,713	-0.90%	大賣/鉅額交易
2024/02/19	0	0.00	15	44.89	45.00	-15	15,792	-0.09%
2024/02/16	3	44.35	4	44.30	44.55	-1	15,816	-0.01%
2024/02/15	3.1	44.00	6.2	44.07	44.05	-3.1	15,933	-0.02%
2024/02/05	13.4	43.87	0	0.00	43.90	13.4	15,847	0.08%
2024/02/01	14	44.30	3	44.42	44.45	11	15,568	0.07%
2024/01/31	2	43.98	0	0.00	44.15	2	15,471	0.01%
2024/01/30	16.4	43.96	0	0.00	43.90	16.4	15,388	0.11%
2024/01/29	6	44.40	0	0.00	44.40	6	15,324	0.04%
2024/01/26	1	44.45	0.1	44.45	44.50	0.9	15,340	0.01%
2024/01/25	0	0.00	13	44.25	44.35	-13	15,366	-0.08%
2024/01/24	1	44.10	116	44.15	44.20	-115	15,325	-0.75%	大賣/鉅額交易
2024/01/23	0	0.00	1	44.20	44.20	-1	15,272	-0.01%
2024/01/22	22.3	43.90	184.3	43.90	43.85	-162	15,315	-1.06%	大賣/鉅額交易
2024/01/19	1	43.30	0	0.00	43.80	1	15,261	0.01%
2024/01/18	31	43.28	0	0.00	43.30	31	15,132	0.20%
2024/01/17	79	43.51	0	0.00	43.30	79	14,958	0.53%
2024/01/16	31.1	43.88	0	0.00	44.00	31.1	14,499	0.21%
2024/01/15	54	44.50	0	0.00	44.45	54	14,262	0.38%
2024/01/12	13.3	44.58	0	0.00	44.50	13.3	14,417	0.09%
2024/01/11	15	44.58	1	44.65	44.60	14	14,442	0.10%
2024/01/09	4	44.83	0	0.00	44.75	4	14,551	0.03%
2024/01/08	0.1	45.05	2	45.13	45.10	-1.9	14,471	-0.01%
2024/01/05	3	44.82	0	0.00	44.85	3	14,492	0.02%
2024/01/04	6	44.80	0	0.00	44.70	6	14,633	0.04%
2024/01/03	11.2	44.89	5	44.88	44.95	6.2	14,958	0.04%
2024/01/02	0	0.00	1	45.35	45.50	-1	14,818	-0.01%
2023/12/29	0	0.00	2	45.65	45.75	-2	14,897	-0.01%
2023/12/28	2.1	45.40	5	45.55	45.80	-2.9	15,058	-0.02%
2023/12/27	0	0.00	2	45.48	45.45	-2	15,076	-0.01%
2023/12/26	3	45.10	0.5	45.20	45.20	2.5	15,031	0.02%
2023/12/25	7	44.94	2	45.00	44.85	5	15,071	0.03%
2023/12/22	26.7	44.72	7	44.61	44.65	19.7	15,129	0.13%
2023/12/21	12	44.66	0	0.00	44.70	12	15,143	0.08%
2023/12/20	16	44.95	0	0.00	44.85	16	15,167	0.11%
2023/12/19	7.4	44.96	1.1	44.91	44.90	6.3	15,132	0.04%
2023/12/18	21.1	45.49	6	45.49	45.50	15.1	15,242	0.10%
2023/12/15	40	45.80	15	45.78	45.85	25	15,385	0.16%
2023/12/14	42	45.82	11	45.69	45.90	31	15,090	0.21%
2023/12/13	24	44.74	1	44.75	44.70	23	14,626	0.16%
2023/12/12	15	44.71	0	0.00	44.75	15	14,668	0.10%
2023/12/11	46.1	44.82	0.5	44.90	44.85	45.6	14,610	0.31%
2023/12/08	20	44.87	0	0.00	44.85	20	14,513	0.14%
2023/12/07	7	45.04	0	0.00	45.00	7	14,380	0.05%
2023/12/06	12.1	45.53	1	45.45	45.45	11.1	14,160	0.08%
2023/12/05	20	45.48	0	0.00	45.55	20	14,051	0.14%
2023/12/04	0	0.00	1.7	46.14	46.25	-1.7	13,799	-0.01%
2023/12/01	2.1	46.03	0	0.00	46.05	2.1	13,838	0.02%
2023/11/30	1	46.10	2	46.25	46.50	-1	13,738	-0.01%
2023/11/29	1	45.80	0	0.00	45.75	1	13,300	0.01%
2023/11/28	11	45.70	10	45.90	46.00	1	13,420	0.01%
2023/11/27	1	45.90	4	46.01	45.75	-3	13,497	-0.02%
2023/11/22	0	0.00	71	46.13	46.30	-71	13,527	-0.52%
2023/11/21	0	0.00	1.1	46.05	46.15	-1.1	13,506	-0.01%
2023/11/20	2	45.70	0	0.00	45.70	2	13,372	0.01%
2023/11/16	0	0.00	0.6	45.65	45.65	-0.6	13,339	0.00%
2023/11/15	10	45.50	14	45.61	45.75	-4	13,178	-0.03%
2023/11/13	3.5	45.28	11	45.44	45.25	-7.5	12,936	-0.06%
2023/11/10	0	0.00	4	44.96	44.95	-4	12,999	-0.03%
2023/11/09	0	0.00	2	45.05	45.15	-2	13,107	-0.02%
2023/11/03	1	44.90	58	45.29	45.35	-57	13,730	-0.42%
2023/11/02	0	0.00	0.1	44.80	44.85	-0.1	13,962	0.00%
2023/11/01	0	0.00	5	44.24	44.30	-5	13,947	-0.04%
2023/10/31	50	44.00	2	44.00	43.90	48	14,171	0.34%
2023/10/30	2	43.93	1	43.85	43.95	1	14,634	0.01%
2023/10/27	0	0.00	13	44.25	44.20	-13	15,080	-0.09%
2023/10/26	7	43.84	2	43.95	43.85	5	15,462	0.03%
2023/10/24	14	43.91	0	0.00	44.15	14	15,975	0.09%
2023/10/20	13.3	44.04	11.4	44.51	44.70	1.9	16,283	0.01%
2023/10/19	0	45.20	0	0.00	45.10	0	16,017	0.00%
2023/10/16	1	45.40	1	45.50	45.50	0	16,036	0.00%
2023/10/13	6.1	45.43	0	0.00	45.30	6.1	16,348	0.04%
2023/10/12	2	45.70	10.5	46.14	46.15	-8.5	16,565	-0.05%
2023/10/11	1	45.30	9	45.47	45.95	-8	16,466	-0.05%
2023/10/06	1	44.50	0	0.00	44.55	1	16,194	0.01%
2023/10/05	2	43.60	1	44.10	44.05	1	16,381	0.01%
2023/10/04	6.1	43.60	8	43.50	43.55	-1.9	16,486	-0.01%
2023/10/03	1	44.20	0	0.00	44.00	1	16,314	0.01%
2023/10/02	6	44.56	0.7	44.65	44.50	5.3	16,316	0.03%
2023/09/27	0	0.00	1	44.40	44.60	-1	16,568	-0.01%
2023/09/26	13	44.48	0	0.00	44.45	13	16,547	0.08%
2023/09/25	3	44.72	0	0.00	44.85	3	16,456	0.02%
2023/09/21	13.1	44.81	0	0.00	44.90	13.1	16,526	0.08%
2023/09/20	16	45.88	0	0.00	45.70	16	16,348	0.10%
2023/09/19	0	0.00	1	46.55	46.35	-1	16,310	-0.01%
2023/09/15	4.1	46.68	1	46.75	46.65	3.1	16,421	0.02%
2023/09/14	1	46.75	13	46.89	46.90	-12	16,289	-0.07%
2023/09/13	0.4	46.60	6	46.75	46.75	-5.6	16,345	-0.03%
2023/09/12	0	0.00	2	46.55	46.65	-2	16,622	-0.01%
2023/09/08	0	0.00	0.2	46.05	46.30	-0.2	16,744	0.00%
2023/09/06	2	45.88	0	0.00	45.80	2	17,246	0.01%
2023/09/05	0.2	46.55	3	46.45	46.45	-2.8	17,354	-0.02%
2023/09/01	1.5	46.50	8.1	46.54	46.60	-6.6	18,058	-0.04%
2023/08/31	0	0.00	0.1	45.74	45.60	-0.1	17,967	0.00%
2023/08/30	5	45.95	3	45.98	46.10	2	18,138	0.01%
2023/08/29	0	0.00	4	45.99	46.05	-4	18,240	-0.02%
2023/08/24	4	44.59	1	44.55	44.65	3	19,716	0.02%
2023/08/23	1	44.80	0.1	44.95	44.70	0.9	20,015	0.00%
2023/08/22	2	44.88	0	0.00	45.00	2	20,119	0.01%
2023/08/21	0	0.00	1	45.40	45.40	-1	20,286	0.00%
2023/08/18	1.2	45.20	0	0.00	45.20	1.2	20,446	0.01%
2023/08/17	1	45.00	0	0.00	45.30	1	20,594	0.00%
2023/08/16	0	0.00	10.5	44.78	45.10	-10.5	20,645	-0.05%
2023/08/15	0	0.00	0.1	45.50	45.40	-0.1	21,046	0.00%
2023/08/14	7.2	45.10	4	45.08	45.40	3.2	21,344	0.01%
2023/08/11	5	46.75	6	46.54	46.45	-1	21,395	0.00%
2023/08/10	15	46.46	0.5	46.50	46.60	14.6	21,437	0.07%
2023/08/09	10.6	46.51	5	46.45	46.45	5.6	21,514	0.03%
2023/08/08	10	46.88	5.1	46.90	47.05	4.9	21,727	0.02%
2023/08/07	1	46.50	0	0.00	46.45	1	21,777	0.00%
2023/08/04	0	0.00	1	46.50	46.30	-1	21,795	0.00%
2023/08/02	9	46.23	1	46.35	46.20	8	21,721	0.04%
2023/08/01	1.5	46.98	15	47.01	47.25	-13.5	21,359	-0.06%
2023/07/31	2	45.80	5.2	46.10	45.75	-3.2	20,808	-0.02%
2023/07/27	3	45.95	3.3	45.93	46.00	-0.3	20,452	0.00%
2023/07/26	30	45.24	16.3	45.13	45.35	13.8	20,136	0.07%
2023/07/24	0	0.00	4.4	44.21	44.20	-4.4	19,925	-0.02%
2023/07/20	0	0.00	1	44.70	44.75	-1	20,025	0.00%
2023/07/19	2	44.83	1	44.55	44.50	1	19,914	0.01%
2023/07/18	0	0.00	14	45.01	45.05	-14	19,807	-0.07%
2023/07/17	6	44.15	4	44.85	45.00	2	19,538	0.01%
2023/07/14	1	44.10	12	43.90	44.10	-11	19,244	-0.06%
2023/07/13	14.5	43.73	1	43.80	43.60	13.5	19,219	0.07%
2023/07/12	3	43.85	2	43.98	44.00	1	19,104	0.01%
2023/07/11	2	43.35	2.7	43.64	43.60	-0.7	19,068	0.00%
2023/07/10	1	42.25	1	42.85	42.65	0	19,014	0.00%
2023/07/07	1	42.25	3	42.05	42.25	-2	18,995	-0.01%
2023/07/06	4.5	42.62	0	0.00	42.50	4.5	18,948	0.02%
2023/07/05	1	43.25	0	0.00	43.20	1	18,679	0.01%
2023/07/04	2	43.05	0	0.00	43.05	2	18,804	0.01%
2023/07/03	1	43.30	0.2	43.30	43.30	0.8	18,884	0.00%
2023/06/30	1	43.25	1	43.20	43.15	0	19,065	0.00%
2023/06/29	5	43.43	0	0.00	43.40	5	19,023	0.03%
2023/06/28	12	43.51	1	43.45	43.65	11	18,959	0.06%
2023/06/27	3.2	44.01	37	44.05	44.15	-33.8	18,865	-0.18%
2023/06/26	1.3	44.10	0	0.00	44.05	1.3	18,810	0.01%
2023/06/21	0	0.00	1	44.35	44.40	-1	18,796	-0.01%
2023/06/20	1	44.20	35.4	44.21	44.35	-34.4	18,939	-0.18%
2023/06/19	6	43.79	1	43.85	43.90	5	19,245	0.03%
2023/06/16	4	44.13	0	0.00	43.90	4	19,296	0.02%
2023/06/15	9	44.39	0.4	44.35	44.35	8.6	19,510	0.04%
2023/06/14	0	0.00	2	44.68	44.60	-2	19,815	-0.01%
2023/06/13	4	44.10	46	44.11	44.10	-42	20,165	-0.21%
2023/06/12	5	44.25	0	0.00	44.05	5	20,040	0.02%
2023/06/09	9.2	44.50	10	44.49	44.60	-0.8	20,220	0.00%
2023/06/08	23	44.62	5	44.30	44.60	18	20,265	0.09%
2023/06/07	5	45.10	1	45.40	45.40	4	20,307	0.02%
2023/06/06	1	45.10	4	45.25	45.25	-3	20,210	-0.01%
2023/06/05	5	45.50	4	45.21	45.25	1	20,213	0.00%
2023/06/02	8	44.23	1	44.05	44.45	7	19,891	0.04%
2023/06/01	8.2	44.05	0	0.00	44.00	8.2	19,911	0.04%
2023/05/31	11	44.66	0	0.00	44.30	11	19,733	0.06%
2023/05/30	5	44.61	2	44.50	44.50	3	18,585	0.02%
2023/05/29	1	44.90	6	45.31	44.75	-5	18,760	-0.03%
2023/05/26	0	0.00	1	44.00	43.90	-1	18,509	-0.01%
2023/05/25	4	44.23	0	0.00	44.05	4	18,466	0.02%
2023/05/24	0	0.00	12.2	44.74	44.80	-12.2	18,428	-0.07%
2023/05/22	0	45.35	36.1	45.30	45.15	-36.1	18,615	-0.19%
2023/05/19	0.5	45.05	9	44.99	45.15	-8.5	18,867	-0.05%
2023/05/18	0	0.00	12	44.39	44.40	-12	18,393	-0.07%
2023/05/17	0	0.00	7.8	43.79	43.95	-7.8	18,294	-0.04%
2023/05/16	0	0.00	9	43.57	43.60	-9	18,227	-0.05%
2023/05/15	2	42.93	11.9	43.20	43.35	-9.9	18,107	-0.05%
2023/05/12	6.2	42.85	0	0.00	42.65	6.2	18,034	0.03%
2023/05/11	2.7	43.38	15.3	43.60	43.70	-12.6	17,729	-0.07%
2023/05/10	3	42.97	2	42.95	43.05	1	17,471	0.01%
2023/05/09	1.5	43.13	55	43.21	43.50	-53.5	17,476	-0.31%
2023/05/08	1	42.80	61	42.73	43.05	-60	17,565	-0.34%
2023/05/05	0	0.00	1	42.55	42.65	-1	17,742	-0.01%
2023/05/04	15	42.20	65	42.22	42.50	-50	18,392	-0.27%
2023/05/03	1	42.15	4	42.25	42.40	-3	18,694	-0.02%
2023/05/02	5	42.03	9	42.25	42.50	-4	19,081	-0.02%
2023/04/28	0	0.00	10	42.48	42.45	-10	19,559	-0.05%
2023/04/27	3	42.05	2	42.20	42.25	1	19,728	0.01%
2023/04/26	8	42.09	5.5	42.37	42.35	2.5	19,928	0.01%
2023/04/25	1	42.55	3	42.58	42.60	-2	20,081	-0.01%
2023/04/21	3	42.65	0	0.00	42.70	3	20,326	0.01%
2023/04/20	36.1	42.67	0	0.00	42.95	36.1	20,474	0.18%
2023/04/19	0	0.00	47.9	42.93	42.75	-47.9	21,138	-0.23%
2023/04/18	8	43.04	4	43.01	43.10	4	21,287	0.02%
2023/04/17	12	43.00	1.1	43.05	43.20	10.9	21,528	0.05%
2023/04/14	1	43.10	24	43.04	43.15	-23	21,676	-0.11%
2023/04/13	2.1	42.79	0	0.00	42.60	2.1	21,991	0.01%
2023/04/12	0	0.00	32	42.91	42.95	-32	23,366	-0.14%
2023/04/11	45	42.53	35	42.64	42.65	10	23,436	0.04%
2023/04/10	10	42.48	3	42.50	42.55	7	23,472	0.03%
2023/04/07	0	0.00	24	42.21	42.25	-24	23,431	-0.10%
2023/04/06	0.2	41.90	2	41.93	42.00	-1.8	23,302	-0.01%
2023/03/31	0	0.00	2	41.65	41.80	-2	23,594	-0.01%
2023/03/30	3	41.65	1	41.75	41.60	2	23,594	0.01%
2023/03/29	1.5	41.73	3	41.70	41.85	-1.5	23,677	-0.01%
2023/03/28	0	0.00	2	41.63	41.55	-2	23,992	-0.01%
2023/03/27	81	41.19	17	41.28	41.35	64	24,166	0.26%
2023/03/24	1.2	41.33	8	41.29	41.30	-6.8	24,527	-0.03%
2023/03/23	52	41.40	4	41.45	41.55	48	24,585	0.20%
2023/03/22	165	41.35	6	41.22	41.35	159	24,551	0.65%	大買/鉅額交易
2023/03/21	4	40.69	84	40.50	40.75	-80	24,426	-0.33%
2023/03/20	30.3	40.23	2	40.15	40.20	28.3	24,598	0.12%
2023/03/17	141.3	40.96	2.5	41.17	41.00	138.8	24,387	0.57%	大買/鉅額交易
2023/03/16	29.2	40.60	2.1	40.68	40.50	27.1	24,373	0.11%
2023/03/15	5.2	41.86	6	41.62	41.50	-0.8	24,276	0.00%
2023/03/14	14.6	41.61	3.1	41.66	41.55	11.5	24,661	0.05%
2023/03/13	26.1	42.11	2.2	42.11	42.30	24	24,935	0.10%
2023/03/10	10.3	42.71	0	0.00	42.70	10.3	25,078	0.04%
2023/03/08	5	43.49	0	0.00	43.75	5	25,940	0.02%
2023/03/07	5.1	43.50	2	43.70	43.75	3.1	26,525	0.01%
2023/03/06	0	0.00	1	43.75	43.60	-1	26,702	0.00%
2023/03/03	2	43.05	0	0.00	42.90	2	26,792	0.01%
2023/03/02	0	0.00	1	43.05	43.00	-1	26,977	0.00%
2023/03/01	16.2	42.78	0	0.00	42.75	16.2	27,137	0.06%
2023/02/24	0.4	43.50	0	0.00	43.45	0.4	26,962	0.00%
2023/02/23	0.5	43.35	10	43.40	43.30	-9.5	26,909	-0.04%
2023/02/22	2.1	43.31	1	43.45	43.35	1.1	26,842	0.00%
2023/02/21	4	43.80	5.3	43.74	43.85	-1.3	26,799	0.00%
2023/02/20	3	44.00	9	44.38	44.45	-6	26,879	-0.02%
2023/02/17	1.2	43.94	30	43.90	44.00	-28.8	26,840	-0.11%
2023/02/16	4	42.96	2.1	43.05	43.05	2	26,950	0.01%
2023/02/15	6	43.02	12	43.17	42.95	-6	27,722	-0.02%
2023/02/14	6	43.50	9.6	43.51	43.60	-3.6	27,665	-0.01%
2023/02/13	2	42.63	9	42.83	42.90	-7	27,674	-0.03%
2023/02/10	4	42.63	0	0.00	42.65	4	27,777	0.01%
2023/02/09	11	42.70	0.1	42.75	42.60	10.9	27,815	0.04%
2023/02/08	3	42.80	0.1	42.95	42.85	2.9	27,871	0.01%
2023/02/07	3	42.90	74	42.89	42.80	-71	27,990	-0.25%
2023/02/06	4.4	42.85	0	0.00	42.65	4.4	28,020	0.02%
2023/02/03	4.5	43.42	0.2	43.45	43.30	4.3	27,859	0.02%
2023/02/02	6.5	43.90	2.7	43.93	44.05	3.8	27,739	0.01%
2023/02/01	0	0.00	12	42.89	43.00	-12	27,346	-0.04%
2023/01/31	1.1	42.60	3	42.68	42.55	-2	27,273	-0.01%
2023/01/30	2	42.75	22.2	42.68	42.70	-20.2	27,171	-0.07%
2023/01/17	17.8	41.87	11	42.01	42.00	6.8	26,752	0.03%
2023/01/16	3	41.77	0	0.00	41.75	3	26,590	0.01%
2023/01/13	2	41.90	1	41.80	41.80	1	27,003	0.00%
2023/01/12	1	41.70	3	41.75	41.70	-2	27,100	-0.01%
2023/01/11	5	41.48	10	41.45	41.40	-5	27,226	-0.02%
2023/01/10	2.1	41.67	0.2	41.70	41.70	1.9	27,398	0.01%
2023/01/09	10.1	41.77	7.4	41.88	42.00	2.7	27,590	0.01%
2023/01/06	64	40.27	4	40.45	40.75	60	27,378	0.22%
2023/01/05	3	40.15	4	40.14	40.25	-1	28,347	0.00%
2023/01/04	11	39.95	5	40.05	39.95	6	28,290	0.02%
2023/01/03	56.5	39.82	1	39.85	39.95	55.5	28,532	0.19%
2022/12/30	18.4	40.01	51	39.97	40.00	-32.6	28,201	-0.12%
2022/12/29	2.3	40.21	5	40.35	40.10	-2.8	26,812	-0.01%
2022/12/28	5	40.70	0	0.00	40.65	5	27,146	0.02%
2022/12/27	0	0.00	4	41.10	41.15	-4	27,356	-0.01%
2022/12/26	8	41.04	2	41.00	41.00	6	27,657	0.02%
2022/12/23	2	40.78	28	41.23	41.15	-26	28,154	-0.09%
2022/12/22	1	40.01	46	40.07	40.40	-45	28,137	-0.16%
2022/12/21	1	39.95	3	40.08	40.00	-2	28,540	-0.01%
2022/12/20	18	40.08	5.6	40.16	40.15	12.4	28,645	0.04%
2022/12/19	13.1	40.22	12	40.39	40.15	1.1	28,562	0.00%
2022/12/16	92	40.31	6	40.27	40.20	86	28,483	0.30%
2022/12/15	15.1	40.58	0.1	40.65	40.60	14.9	28,536	0.05%
2022/12/14	5	40.96	0	0.00	40.90	5	28,476	0.02%
2022/12/13	2	40.95	113	40.95	40.95	-111	28,389	-0.39%	大賣/鉅額交易
2022/12/12	3	40.25	1	40.40	41.00	2	28,282	0.01%
2022/12/09	2	40.98	0	0.00	41.10	2	28,268	0.01%
2022/12/08	19.2	40.88	5.1	40.85	40.75	14.1	28,141	0.05%
2022/12/07	3	41.92	0	0.00	41.40	3	28,225	0.01%
2022/12/06	6.1	41.81	0	0.00	41.40	6.1	28,216	0.02%
2022/12/05	19.6	42.91	1.1	42.82	42.85	18.5	27,965	0.07%
2022/12/02	3	44.05	2	44.10	44.00	1	27,585	0.00%
2022/12/01	9	44.07	8	43.98	44.15	1	27,673	0.00%
2022/11/30	38	43.40	13	43.55	43.55	25	27,240	0.09%
2022/11/29	12	41.88	24	43.17	43.45	-12	26,436	-0.05%
2022/11/28	0	0.00	5	42.20	42.00	-5	26,038	-0.02%
2022/11/25	1	42.55	5	42.85	42.55	-4	26,098	-0.02%
2022/11/24	0	0.00	1	42.70	42.55	-1	26,129	0.00%
2022/11/23	2	42.70	3	42.40	42.75	-1	26,779	0.00%
2022/11/22	5	41.63	11	41.96	42.20	-6	26,833	-0.02%
2022/11/21	10	41.95	42	41.63	42.10	-32	26,610	-0.12%
2022/11/17	0	0.00	0.1	41.60	41.55	-0.1	26,412	0.00%
2022/11/16	16	41.75	0	0.00	41.70	16	26,379	0.06%
2022/11/15	0	0.00	76.2	42.13	42.40	-76.2	26,222	-0.29%
2022/11/14	6	41.80	0	0.00	41.75	6	25,892	0.02%
2022/11/11	111	41.13	31	41.52	41.90	80	25,414	0.31%	大買/
2022/11/10	42.1	39.84	0.1	39.90	39.65	42	24,727	0.17%
2022/11/09	50	39.70	0	0.00	40.15	50	24,595	0.20%
2022/11/08	1.1	39.66	11	39.68	39.70	-9.9	24,398	-0.04%
2022/11/07	0	0.00	2	39.40	39.55	-2	24,294	-0.01%
2022/11/04	1	38.80	0	0.00	38.95	1	24,403	0.00%
2022/11/03	1	38.35	2	38.75	38.85	-1	24,406	0.00%
2022/11/02	1	38.25	0.2	38.40	38.50	0.8	24,309	0.00%
2022/11/01	1	37.80	0	0.00	38.10	1	24,291	0.00%
2022/10/31	2	37.98	0.6	38.20	37.80	1.4	24,394	0.01%
2022/10/28	4	38.08	1	38.25	38.25	3	24,292	0.01%
2022/10/27	3	38.72	8	38.86	38.50	-5	24,119	-0.02%
2022/10/26	2	38.28	62	38.34	38.50	-60	24,305	-0.25%
2022/10/25	3	37.40	2	37.43	37.50	1	24,108	0.00%
2022/10/24	0	0.00	7	37.22	37.00	-7	24,068	-0.03%
2022/10/21	34.4	36.75	204	36.80	36.55	-169.6	24,012	-0.71%	大賣/鉅額交易
2022/10/20	5	37.49	0	0.00	37.85	5	23,418	0.02%
2022/10/19	3.1	38.02	0	0.00	38.30	3.1	23,093	0.01%
2022/10/18	0	0.00	0.1	38.30	38.15	-0.1	22,896	0.00%
2022/10/17	4	37.09	3	38.00	37.65	1	22,912	0.00%
2022/10/14	33.4	38.10	21	38.03	37.65	12.4	22,757	0.05%
2022/10/13	34.2	37.75	1	37.45	37.45	33.2	22,489	0.15%
2022/10/12	11.2	39.38	2	39.65	39.55	9.2	21,438	0.04%
2022/10/11	3	39.72	13	39.74	39.60	-10	21,428	-0.05%
2022/10/07	7.2	40.75	2	40.60	40.50	5.2	21,263	0.02%
2022/10/06	4	40.70	0.1	41.00	40.80	3.9	21,251	0.02%
2022/10/05	25	40.52	12	40.70	40.75	13	21,353	0.06%
2022/10/04	37	39.00	0	0.00	39.55	37	21,088	0.18%
2022/10/03	130.2	39.19	0	0.00	39.00	130.2	20,804	0.63%	大買/鉅額交易
2022/09/30	19	39.55	0	0.00	39.95	19	20,796	0.09%
2022/09/29	10.3	39.87	1	39.85	40.15	9.3	20,805	0.04%
2022/09/28	38.3	40.04	0	0.00	39.80	38.3	20,810	0.18%
2022/09/27	1.2	41.09	6	41.00	40.95	-4.8	20,639	-0.02%
2022/09/26	40	41.30	2	41.35	41.50	38	21,366	0.18%
2022/09/23	1	41.55	36	41.96	42.10	-35	21,834	-0.16%
2022/09/22	8.1	41.55	2	41.50	41.65	6.1	22,219	0.03%
2022/09/21	4.1	42.65	0	0.00	42.55	4.1	22,120	0.02%
2022/09/20	0.2	43.10	0	0.00	43.05	0.2	22,130	0.00%
2022/09/19	1.2	42.78	3	42.80	42.75	-1.8	22,164	-0.01%
2022/09/16	15	42.77	0	0.00	42.80	15	22,159	0.07%
2022/09/15	2.1	42.97	2	43.33	43.10	0.1	22,064	0.00%
2022/09/14	84.2	42.70	1	42.80	42.85	83.2	22,111	0.38%
2022/09/13	5	43.84	0	0.00	43.65	5	22,175	0.02%
2022/09/12	1.1	43.82	0	0.00	44.05	1.1	22,134	0.00%
2022/09/08	1.2	43.20	0	0.00	43.15	1.2	22,224	0.01%
2022/09/07	10	43.44	0	0.00	43.15	10	22,064	0.05%
2022/09/05	3	44.05	1	44.00	44.05	2	21,726	0.01%
2022/09/02	3	44.07	5	44.05	44.05	-2	21,799	-0.01%
2022/09/01	12.3	44.16	0	0.00	44.55	12.3	21,565	0.06%
2022/08/31	2	44.78	0	0.00	44.55	2	21,355	0.01%
2022/08/30	255.7	44.45	0	0.00	44.45	255.7	21,176	1.21%	大買/鉅額交易
2022/08/29	6	45.43	1	45.60	45.60	5	20,453	0.02%
2022/08/26	2	46.80	1	46.75	46.75	1	20,276	0.00%
2022/08/25	2.1	46.56	5	46.60	46.55	-2.9	20,411	-0.01%
2022/08/24	3	46.20	0	0.00	46.35	3	20,674	0.01%
2022/08/23	3.2	46.37	0	0.00	46.35	3.2	21,202	0.01%
2022/08/22	2	46.90	0	0.00	46.85	2	21,431	0.01%
2022/08/19	0.5	47.38	0	0.00	47.50	0.5	21,698	0.00%
2022/08/17	2	47.10	10	47.30	47.45	-8	22,675	-0.04%
2022/08/16	5	47.20	1	47.15	47.10	4	22,832	0.02%
2022/08/15	1	47.30	0	0.00	47.30	1	22,986	0.00%
2022/08/12	8	47.29	6	47.30	47.25	2	23,091	0.01%
2022/08/11	1	47.15	14	46.55	47.20	-13	23,318	-0.06%
2022/08/10	16	46.13	0	0.00	46.40	16	23,541	0.07%
2022/08/09	0.1	46.30	1	46.30	46.10	-0.9	23,832	0.00%
2022/08/08	1	45.85	50	46.00	46.15	-49	24,081	-0.20%
2022/08/05	1	45.70	2	45.75	45.75	-1	24,454	0.00%
2022/08/04	19.7	44.91	0	44.90	44.85	19.7	24,900	0.08%
2022/08/03	2.1	44.80	0	0.00	44.95	2.1	25,328	0.01%
2022/08/02	3.1	44.70	0	0.00	44.85	3.1	25,763	0.01%
2022/08/01	101.1	45.25	95	45.30	45.45	6.1	25,797	0.02%	大買/
2022/07/29	1	45.50	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0.1	45.75	10	45.55	45.80	-9.9	26,137	-0.04%
2022/07/27	10	45.10	0	0.00	45.25	10	26,025	0.04%
2022/07/26	1	45.70	15.2	45.53	45.60	-14.2	25,939	-0.05%
2022/07/25	19	45.47	0	0.00	45.55	19	25,920	0.07%
2022/07/22	1.2	44.79	0	0.00	45.00	1.2	26,096	0.00%
2022/07/21	5.1	44.50	10	44.80	45.05	-4.9	25,997	-0.02%
2022/07/20	26	45.63	1	45.05	44.90	25	25,840	0.10%
2022/07/19	3.2	44.89	2	44.90	44.95	1.2	25,852	0.00%
2022/07/18	1	45.05	13	45.22	45.20	-12	25,908	-0.05%
2022/07/15	15	44.23	0	0.00	44.15	15	25,818	0.06%
2022/07/14	0.1	45.40	0	0.00	45.00	0.1	25,713	0.00%
2022/07/13	1	45.50	19	45.42	45.50	-18	25,681	-0.07%
2022/07/12	58	43.94	11	43.87	43.80	47	25,547	0.18%
2022/07/11	11	45.15	5	44.95	45.05	6	25,405	0.02%
2022/07/08	2	44.83	7	45.30	44.80	-5	25,391	-0.02%
2022/07/07	12	44.68	0.1	45.40	45.05	11.9	25,204	0.05%
2022/07/06	19.2	45.13	0	0.00	44.95	19.2	24,767	0.08%
2022/07/05	1	46.05	6	47.19	46.75	-5	24,464	-0.02%
2022/07/04	42.3	45.48	5	45.20	45.50	37.3	24,130	0.15%
2022/07/01	8.1	50.26	16	50.05	49.70	-7.9	23,435	-0.03%
2022/06/30	3.1	51.44	2	51.95	50.90	1.1	22,938	0.00%
2022/06/29	5	52.56	1	53.00	52.80	4	22,573	0.02%
2022/06/27	0	0.00	2	53.80	53.50	-2	22,246	-0.01%
2022/06/23	1	52.80	1.8	52.84	53.00	-0.8	22,070	0.00%
2022/06/22	5	53.60	0	0.00	53.00	5	21,859	0.02%
2022/06/21	1	52.70	3	54.50	54.20	-2	21,818	-0.01%
2022/06/20	8.1	52.93	0	0.00	51.80	8.1	21,646	0.04%
2022/06/17	2.1	52.96	0	0.00	53.00	2.1	21,328	0.01%
2022/06/16	2	54.10	0	0.00	53.70	2	21,114	0.01%
2022/06/15	2	53.80	2	53.60	53.60	0	21,307	0.00%
2022/06/14	4.2	53.61	0	0.00	53.40	4.2	21,655	0.02%
2022/06/13	1	53.40	5	53.80	53.80	-4	21,737	-0.02%
2022/06/10	0.1	54.80	0	0.00	54.80	0.1	21,637	0.00%
2022/06/09	0.2	54.90	0	0.00	54.80	0.2	21,695	0.00%
2022/06/08	0	0.00	1	54.80	54.80	-1	21,644	0.00%
2022/06/07	1.2	54.78	0	0.00	54.80	1.2	21,762	0.01%
2022/06/06	1.1	54.31	0	54.90	54.80	1.1	21,784	0.00%
2022/06/01	0	0.00	1.1	54.72	54.70	-1.1	22,979	0.00%
2022/05/31	0	0.00	4	54.90	55.70	-4	22,896	-0.02%
2022/05/30	52.1	53.23	3	53.60	54.00	49.1	22,429	0.22%
2022/05/27	4	52.45	12	52.37	52.60	-8	22,288	-0.04%
2022/05/26	8.3	51.61	2	52.30	51.50	6.3	22,215	0.03%
2022/05/25	5.1	51.16	6	50.87	51.40	-0.9	22,592	0.00%
2022/05/24	14	52.18	5	52.20	52.00	9	22,536	0.04%
2022/05/23	13.1	52.58	1	52.70	52.30	12.1	22,330	0.05%
2022/05/20	0.2	53.40	1	53.30	52.90	-0.8	22,422	0.00%
2022/05/19	92	52.79	0	0.00	52.70	92	22,386	0.41%
2022/05/18	14	52.74	8	54.13	54.10	6	22,267	0.03%
2022/05/17	3	52.80	1	52.80	52.60	2	22,037	0.01%
2022/05/16	6.1	53.13	2	53.00	53.20	4.1	21,829	0.02%
2022/05/13	40.1	54.36	0	0.00	54.30	40.1	21,687	0.18%
2022/05/12	2.2	54.96	18	54.96	54.10	-15.8	21,631	-0.07%
2022/05/11	29.2	56.66	0	0.00	56.20	29.2	21,071	0.14%
2022/05/10	12	57.80	11	58.00	58.00	1	20,754	0.00%
2022/05/09	11.6	58.73	1	58.60	58.70	10.6	20,458	0.05%
2022/05/06	12.1	60.92	0	0.00	61.20	12.1	20,385	0.06%
2022/05/05	5	62.60	1	62.90	62.30	4	20,764	0.02%
2022/05/04	0	0.00	1.1	62.68	62.90	-1.1	20,627	-0.01%
2022/05/03	5	62.20	0	0.00	62.30	5	21,465	0.02%
2022/04/29	2	62.35	4	62.50	62.50	-2	21,850	-0.01%
2022/04/28	6	61.52	1	61.50	62.10	5	22,381	0.02%
2022/04/27	187	62.59	2	62.35	62.00	185	22,558	0.82%	大買/鉅額交易
2022/04/26	0	0.00	11	63.72	64.00	-11	22,855	-0.05%
2022/04/25	4	63.13	4	63.70	63.80	0	23,163	0.00%
2022/04/22	6	63.80	2	63.35	64.20	4	23,431	0.02%
2022/04/21	0	0.00	7	63.43	63.90	-7	24,414	-0.03%
2022/04/20	0	0.00	17	63.11	63.90	-17	25,839	-0.07%
2022/04/18	5.5	63.25	0	0.00	62.80	5.5	27,777	0.02%
2022/04/15	2	64.10	3.2	64.01	64.00	-1.2	27,751	0.00%
2022/04/13	0	0.00	47	65.14	65.40	-47	27,974	-0.17%
2022/04/12	0	0.00	6	64.70	64.90	-6	27,981	-0.02%
2022/04/11	1	64.40	4	64.50	64.80	-3	28,013	-0.01%
2022/04/08	2	64.70	0	0.00	65.00	2	28,067	0.01%
2022/04/07	0	0.00	16	64.78	64.80	-16	28,116	-0.06%
2022/04/06	1	65.10	51	65.30	65.50	-50	28,488	-0.18%
2022/04/01	1	64.70	2.7	64.66	65.00	-1.7	28,650	-0.01%
2022/03/31	1	64.60	1	64.40	64.50	0	28,580	0.00%
2022/03/30	1	64.40	15	64.40	64.40	-14	28,688	-0.05%
2022/03/29	0	0.00	3	63.67	63.80	-3	28,632	-0.01%
2022/03/28	2	63.20	1	63.20	63.30	1	28,632	0.00%
2022/03/25	73	63.80	0.1	63.70	63.50	72.9	28,679	0.25%
2022/03/24	18	63.86	0	0.00	64.30	18	28,745	0.06%
2022/03/23	2	64.75	6.1	64.71	64.80	-4.1	28,715	-0.01%
2022/03/22	1.2	63.33	0	0.00	63.60	1.2	28,460	0.00%
2022/03/21	3	63.57	5.1	63.54	63.60	-2.1	28,562	-0.01%
2022/03/18	3.1	63.36	2	63.60	63.30	1.1	28,550	0.00%
2022/03/17	2	62.60	11.1	63.00	63.10	-9.1	28,392	-0.03%
2022/03/16	0	0.00	1	61.50	62.00	-1	28,028	0.00%
2022/03/15	0.2	61.15	5.4	61.09	61.30	-5.2	27,888	-0.02%
2022/03/14	0	0.00	1	61.20	61.20	-1	27,942	0.00%
2022/03/11	0	0.00	2	60.40	60.30	-2	28,019	-0.01%
2022/03/10	0	0.00	2.7	60.08	60.30	-2.7	28,069	-0.01%
2022/03/09	8	59.00	23	59.18	59.00	-15	27,951	-0.05%
2022/03/08	18.3	58.41	18	58.36	58.50	0.3	27,980	0.00%
2022/03/07	12.1	59.15	36	59.17	59.40	-23.9	27,493	-0.09%
2022/03/04	3	61.33	0	0.00	61.20	3	27,369	0.01%
2022/03/03	4	62.18	0	0.00	62.10	4	27,473	0.01%
2022/03/02	4	61.90	1	62.10	62.00	3	28,000	0.01%
2022/03/01	52	62.31	1	62.00	62.60	51	28,021	0.18%
2022/02/25	11	61.96	2	62.05	62.30	9	27,836	0.03%
2022/02/24	19.1	63.00	5.2	62.93	63.00	13.9	27,194	0.05%
2022/02/23	5	63.64	0	0.00	63.70	5	26,972	0.02%
2022/02/22	12.1	63.46	0	0.00	63.70	12.1	27,302	0.04%
2022/02/21	6	64.12	0	0.00	64.60	6	27,870	0.02%
2022/02/18	3	64.30	2	64.60	64.60	1	28,908	0.00%
2022/02/17	8	64.56	1	64.80	64.70	7	28,921	0.02%
2022/02/16	1	64.60	3	64.70	64.80	-2	29,058	-0.01%
2022/02/15	6	64.35	41	64.43	64.30	-35	29,080	-0.12%
2022/02/14	39	63.97	5	64.02	64.20	34	28,997	0.12%
2022/02/11	5	65.36	7	65.30	65.60	-2	28,556	-0.01%
2022/02/10	9.1	65.49	1	65.40	65.80	8.1	28,542	0.03%
2022/02/09	1	66.10	3	66.00	66.00	-2	28,438	-0.01%
2022/02/08	12	66.18	19.4	66.21	66.00	-7.4	28,310	-0.03%
2022/02/07	4	64.83	14.2	65.15	65.70	-10.2	28,037	-0.04%
2022/01/26	1	63.20	4.1	63.33	63.30	-3.1	27,436	-0.01%
2022/01/25	31.1	62.85	2	62.85	63.00	29.1	27,281	0.11%
2022/01/24	1.1	64.32	26	64.40	64.30	-24.9	26,533	-0.09%
2022/01/21	39.6	64.54	15	64.37	64.40	24.6	26,308	0.09%
2022/01/20	8	65.53	8	65.28	65.80	0	25,817	0.00%
2022/01/19	9.3	65.91	24	65.89	66.10	-14.7	25,418	-0.06%
2022/01/18	18	66.62	15	66.87	66.90	3	25,119	0.01%
2022/01/17	53	66.89	3	66.60	66.50	50	24,722	0.20%
2022/01/14	50.5	67.61	36.3	67.53	67.70	14.2	24,258	0.06%
2022/01/13	7	66.89	124.3	65.84	67.40	-117.3	23,316	-0.50%	大賣/鉅額交易
2022/01/12	2	65.00	7	64.70	64.70	-5	21,953	-0.02%
2022/01/11	13.2	63.67	21	63.89	64.50	-7.8	21,511	-0.04%
2022/01/10	9	61.96	1	62.10	62.10	8	20,409	0.04%
2022/01/07	8	62.03	1	62.30	62.00	7	20,966	0.03%
2022/01/06	0	0.00	1	61.80	62.00	-1	20,926	0.00%
2022/01/05	3	61.63	11	61.62	61.90	-8	21,025	-0.04%
2022/01/04	1	61.60	0	0.00	62.00	1	21,301	0.00%
2022/01/03	27	62.07	41	62.68	61.60	-14	21,247	-0.07%
2021/12/30	0.4	62.60	17	62.67	62.50	-16.6	21,312	-0.08%
2021/12/29	24.1	62.92	10	62.97	63.00	14.1	21,562	0.07%
2021/12/28	11	61.50	41	62.12	62.30	-30	21,270	-0.14%
2021/12/27	0	0.00	7	61.34	61.30	-7	21,022	-0.03%
2021/12/24	1	61.00	5	61.16	61.10	-4	21,269	-0.02%
2021/12/23	4	60.28	1	60.50	60.50	3	21,191	0.01%
2021/12/22	1	60.20	0	0.00	60.30	1	21,569	0.00%
2021/12/21	0	0.00	1	60.30	60.30	-1	21,880	0.00%
2021/12/20	56	59.97	33	60.00	59.90	23	22,127	0.10%
2021/12/17	35	60.50	2	60.50	60.50	33	22,128	0.15%
2021/12/16	0	0.00	3	60.23	60.30	-3	22,181	-0.01%
2021/12/15	9	59.93	6	60.10	59.80	3	23,144	0.01%
2021/12/14	2	60.25	1	60.30	60.20	1	23,418	0.00%
2021/12/13	1	61.40	18.8	61.14	60.70	-17.8	23,489	-0.08%
2021/12/10	13	60.78	0.1	60.70	60.50	12.9	23,478	0.06%
2021/12/09	1.1	60.52	2	60.65	60.70	-0.9	23,745	0.00%
2021/12/08	6	60.82	6	60.98	60.70	0	24,282	0.00%
2021/12/07	13	59.88	1	60.40	60.70	12	24,250	0.05%
2021/12/06	2	59.51	20	59.90	60.00	-18	24,185	-0.07%
2021/12/03	0	60.00	3	60.10	59.90	-3	24,450	-0.01%
2021/12/02	8	59.38	0	0.00	59.50	8	24,487	0.03%
2021/12/01	21	59.20	0	0.00	59.90	21	24,530	0.09%
2021/11/30	7	59.53	0	0.00	60.00	7	24,737	0.03%
2021/11/29	8	59.34	3	59.30	59.30	5	24,589	0.02%
2021/11/26	26	60.21	22	60.20	60.20	4	24,564	0.02%
2021/11/25	15	61.14	0	0.00	61.60	15	24,616	0.06%
2021/11/24	6	61.18	5	61.30	61.10	1	25,499	0.00%
2021/11/23	3	60.97	5	61.22	60.80	-2	26,165	-0.01%
2021/11/22	1	61.40	1	61.50	61.10	0	26,300	0.00%
2021/11/19	11	62.03	27	61.85	61.80	-16	26,148	-0.06%
2021/11/18	14.5	62.76	22	62.18	63.00	-7.5	26,009	-0.03%
2021/11/17	45.2	60.64	20.1	61.50	62.20	25.1	25,582	0.10%
2021/11/16	2	59.60	9	59.89	60.00	-7	24,753	-0.03%
2021/11/15	1	60.20	17.5	59.81	59.70	-16.5	25,028	-0.07%
2021/11/12	6	58.93	2	59.00	58.90	4	25,037	0.02%
2021/11/11	3	58.40	3	58.40	58.60	0	25,109	0.00%
2021/11/10	3	58.53	0.5	58.50	58.60	2.5	25,537	0.01%
2021/11/09	2	58.55	0	0.00	58.50	2	25,888	0.01%
2021/11/05	3	58.33	3	58.00	58.50	0	26,758	0.00%
2021/11/04	1	58.20	7	58.23	57.90	-6	26,864	-0.02%
2021/11/03	37	57.45	0	0.00	57.60	37	27,081	0.14%
2021/11/02	3	57.57	0	0.00	57.40	3	27,239	0.01%
2021/11/01	6	57.67	1	57.70	57.60	5	27,260	0.02%
2021/10/29	1.1	57.90	69	57.92	58.10	-67.9	27,334	-0.25%
2021/10/28	1.6	58.10	1	58.30	58.10	0.6	27,308	0.00%
2021/10/27	3	58.50	0	0.00	58.70	3	27,635	0.01%
2021/10/26	0	0.00	14	58.99	59.10	-14	27,866	-0.05%
2021/10/25	6	58.18	0	0.00	58.40	6	28,078	0.02%
2021/10/22	1	58.20	0	0.00	58.30	1	29,110	0.00%
2021/10/21	2	58.45	28	58.89	58.70	-26	29,638	-0.09%
2021/10/20	0	0.00	4.7	58.73	58.30	-4.7	30,673	-0.02%
2021/10/19	2	58.75	20.1	59.11	58.40	-18.1	31,486	-0.06%
2021/10/18	24.1	58.54	0	0.00	58.70	24.1	32,501	0.07%
2021/10/15	23	57.13	28	57.81	58.30	-5	32,787	-0.02%
2021/10/13	22	55.90	0	0.00	56.20	22	33,994	0.06%
2021/10/12	10	55.93	0	0.00	56.40	10	34,767	0.03%
2021/10/08	1	57.00	0	57.10	57.10	1	35,161	0.00%
2021/10/07	17.2	57.50	5	57.40	57.10	12.2	35,822	0.03%
2021/10/06	7	56.50	5	57.10	57.10	2	36,388	0.01%
2021/10/05	13.1	55.90	22	55.94	56.40	-8.9	37,311	-0.02%
2021/10/04	1	56.60	3	56.73	56.60	-2	37,369	-0.01%
2021/10/01	63	56.98	0	0.00	56.90	63	37,567	0.17%
2021/09/30	1	57.70	0	0.00	57.90	1	37,394	0.00%
2021/09/29	12	57.61	17	58.12	58.00	-5	37,382	-0.01%
2021/09/28	2	59.00	6.1	58.80	59.00	-4.1	37,072	-0.01%
2021/09/27	3	58.43	5	58.52	58.70	-2	36,833	-0.01%
2021/09/24	3	57.87	0	0.00	57.80	3	36,647	0.01%
2021/09/23	3	57.40	0	0.00	57.50	3	36,726	0.01%
2021/09/22	47.1	56.61	4	56.80	56.80	43.1	36,863	0.12%
2021/09/17	5	59.12	4	59.45	58.90	1	35,916	0.00%
2021/09/16	12	60.10	5	59.74	59.70	7	35,754	0.02%
2021/09/15	2	59.45	1	59.60	59.50	1	35,725	0.00%
2021/09/14	31	60.29	11	60.25	59.80	20	36,050	0.06%
2021/09/13	4	60.28	19.7	59.91	59.90	-15.7	35,934	-0.04%
2021/09/10	0	0.00	4	59.30	59.20	-4	36,179	-0.01%
2021/09/09	0	0.00	20	58.04	58.70	-20	36,410	-0.05%
2021/09/08	1	58.60	22	58.50	58.50	-21	36,458	-0.06%
2021/09/07	21	59.10	3	59.30	59.20	18	36,413	0.05%
2021/09/06	3	59.17	0	0.00	59.20	3	36,440	0.01%
2021/09/03	7	59.21	4	59.65	59.60	3	36,509	0.01%
2021/09/02	13	59.12	28	58.95	58.70	-15	36,261	-0.04%
2021/09/01	6	59.32	4	59.20	59.20	2	36,128	0.01%
2021/08/31	17	59.11	17.2	59.11	59.60	-0.2	35,983	0.00%
2021/08/30	25	59.35	26.6	59.00	59.50	-1.6	35,573	0.00%
2021/08/27	5	57.36	105	57.18	57.70	-100	34,791	-0.29%	大賣/
2021/08/26	4	55.80	0	0.00	56.00	4	34,212	0.01%
2021/08/25	1	55.70	4	55.78	56.00	-3	34,213	-0.01%
2021/08/24	1	55.70	32	55.43	55.80	-31	34,194	-0.09%
2021/08/23	2	54.70	31	54.97	55.10	-29	34,292	-0.08%
2021/08/20	18	53.77	10	53.55	53.70	8	34,591	0.02%
2021/08/19	6	54.13	30	54.53	53.80	-24	35,416	-0.07%
2021/08/18	24	54.10	11	54.19	54.40	13	35,187	0.04%
2021/08/17	7.1	54.33	22	54.67	54.70	-14.9	35,285	-0.04%
2021/08/16	3	53.73	5	54.84	54.30	-2	35,474	-0.01%
2021/08/13	2.5	55.14	80	55.10	55.00	-77.5	36,182	-0.21%
2021/08/11	97	55.79	22	55.85	56.00	75	37,296	0.20%
2021/08/10	0	0.00	2	55.50	54.90	-2	37,950	-0.01%
2021/08/09	0	0.00	12	55.10	55.20	-12	38,888	-0.03%
2021/08/06	12	55.27	17	55.21	55.10	-5	39,246	-0.01%
2021/08/05	0	0.00	6	55.20	55.20	-6	40,324	-0.01%
2021/08/04	2	55.25	0	0.00	55.20	2	42,419	0.00%
2021/08/03	4	55.03	9	55.40	55.40	-5	44,489	-0.01%
2021/08/02	1	54.50	3	54.90	55.80	-2	45,914	0.00%
2021/07/30	27	54.43	1	54.60	54.30	26	46,113	0.06%
2021/07/29	7	54.19	1	54.30	54.80	6	46,829	0.01%
2021/07/28	22	53.99	5	54.00	53.80	17	47,764	0.04%
2021/07/27	11.1	55.31	0	0.00	55.00	11.1	47,571	0.02%
2021/07/26	46.1	57.81	181	56.55	56.20	-134.9	48,078	-0.28%	大賣/鉅額交易
2021/07/23	44	60.06	5	60.16	60.30	39	47,224	0.08%
2021/07/22	123	59.88	30	59.77	60.10	93	46,760	0.20%	大買/
2021/07/21	15	58.17	4	58.10	58.30	11	46,106	0.02%
2021/07/20	31	58.25	18	58.41	57.90	13	46,010	0.03%
2021/07/19	34	59.95	14	60.17	59.70	20	45,057	0.04%
2021/07/16	105.5	59.50	15.3	59.22	59.80	90.2	44,842	0.20%	大買/
2021/07/15	12.3	57.95	116	57.42	58.10	-103.7	44,376	-0.23%	大賣/鉅額交易
2021/07/14	4.7	56.92	1	57.30	57.00	3.7	44,314	0.01%
2021/07/13	9.1	56.35	9	56.59	56.10	0.1	44,523	0.00%
2021/07/12	90.2	56.39	78.4	56.67	55.70	11.8	44,050	0.03%
2021/07/09	25	53.71	0	0.00	53.80	25	43,356	0.06%
2021/07/08	7	54.39	1	54.80	54.40	6	43,206	0.01%
2021/07/07	2.1	53.71	2	54.00	54.00	0.1	43,295	0.00%
2021/07/06	1	54.30	10	54.40	54.10	-9	43,898	-0.02%
2021/07/05	4	54.25	20	54.25	54.20	-16	44,023	-0.04%
2021/07/02	0.1	53.90	11	53.91	53.90	-10.9	44,053	-0.02%
2021/07/01	28.3	54.00	9	54.09	53.90	19.3	44,129	0.04%
2021/06/30	2	53.95	4	53.90	53.90	-2	44,225	0.00%
2021/06/29	10	53.65	1	53.50	53.70	9	44,258	0.02%
2021/06/25	3	54.43	8	54.44	54.30	-5	44,617	-0.01%
2021/06/24	1	53.70	0	0.00	53.80	1	44,881	0.00%
2021/06/23	1	52.80	93	53.38	54.10	-92	45,398	-0.20%
2021/06/22	3	52.73	2	52.80	52.60	1	45,248	0.00%
2021/06/21	18.2	52.22	0	0.00	52.00	18.2	45,507	0.04%
2021/06/18	5	53.58	1	53.60	53.60	4	45,701	0.01%
2021/06/17	57	53.71	0	0.00	54.00	57	45,680	0.12%
2021/06/15	0	0.00	3	54.40	54.30	-3	46,545	-0.01%
2021/06/11	1	54.70	8	54.69	54.50	-7	46,897	-0.01%
2021/06/10	2	54.70	20	54.20	54.70	-18	46,959	-0.04%
2021/06/08	0.1	54.80	31	54.60	54.80	-30.9	48,075	-0.06%
2021/06/07	3	54.63	0	0.00	54.70	3	49,977	0.01%
2021/06/04	3	54.90	4	54.95	55.00	-1	50,528	0.00%
2021/06/03	36	55.87	1	56.50	55.80	35	51,515	0.07%
2021/06/02	2	55.80	11	55.93	56.30	-9	51,779	-0.02%
2021/06/01	0	0.00	3	55.80	55.80	-3	51,618	-0.01%
2021/05/31	5	55.90	5	55.94	55.90	0	51,771	0.00%
2021/05/28	0	0.00	30	55.12	55.50	-30	51,748	-0.06%
2021/05/27	6	53.13	21	53.69	54.40	-15	51,388	-0.03%
2021/05/26	19	53.87	5	54.70	54.40	14	51,390	0.03%
2021/05/25	16	54.24	11	54.22	54.30	5	52,113	0.01%
2021/05/24	73	53.49	0	0.00	53.90	73	52,112	0.14%
2021/05/21	61	54.56	98	55.12	54.20	-37	52,164	-0.07%
2021/05/20	5	53.30	8	54.24	53.30	-3	51,138	-0.01%
2021/05/19	2	54.45	21	54.18	54.30	-19	50,805	-0.04%
2021/05/18	12.1	52.42	42.1	53.46	53.50	-30	50,042	-0.06%
2021/05/17	18	48.90	10	49.35	48.65	8	49,415	0.02%
2021/05/14	9	51.12	29	51.10	51.50	-20	48,429	-0.04%
2021/05/13	48	51.23	40	51.21	51.10	8	47,837	0.02%
2021/05/12	20.2	53.37	113	54.32	52.30	-92.9	46,707	-0.20%	大賣/
2021/05/11	47.1	56.91	89	57.62	56.60	-41.9	44,799	-0.09%
2021/05/10	62	57.38	38	57.37	58.20	24	42,722	0.06%
2021/05/07	15	55.00	1,310.5	55.05	55.10	-1,295.5	41,585	-3.12%	大賣/鉅額交易
2021/05/06	19	54.92	69	54.99	54.40	-50	41,421	-0.12%
2021/05/05	4	54.08	185	52.87	53.60	-181	40,596	-0.45%	大賣/鉅額交易
2021/05/04	136	51.06	18	52.52	51.70	118	39,590	0.30%	大買/鉅額交易
2021/05/03	37	53.52	36.6	53.60	52.60	0.4	38,914	0.00%
2021/04/29	7	52.37	0	0.00	52.30	7	38,083	0.02%
2021/04/28	1	52.60	2	53.35	53.00	-1	37,858	0.00%
2021/04/27	11	52.59	38.5	52.33	52.90	-27.5	37,854	-0.07%
2021/04/26	30	52.10	41.2	52.21	52.10	-11.2	37,332	-0.03%
2021/04/23	5	50.78	3.1	50.86	50.90	1.9	37,028	0.01%
2021/04/22	5	50.82	62	50.74	50.70	-57	37,188	-0.15%
2021/04/21	25	50.61	2	50.50	50.90	23	36,739	0.06%
2021/04/20	24	51.23	1.1	51.27	51.40	22.9	36,446	0.06%
2021/04/19	10	50.70	25	51.22	51.60	-15	36,139	-0.04%
2021/04/16	24	49.50	11	49.82	49.85	13	35,728	0.04%
2021/04/15	1	49.65	29.4	49.45	49.80	-28.4	36,111	-0.08%
2021/04/14	11	48.37	3	48.48	48.55	8	35,836	0.02%
2021/04/13	4	49.11	16	49.28	49.00	-12	35,813	-0.03%
2021/04/12	37	48.66	87.9	48.73	48.80	-50.9	35,490	-0.14%
2021/04/09	4	47.20	3	47.20	47.25	1	34,922	0.00%
2021/04/08	13.2	47.62	1	47.60	47.65	12.2	34,974	0.03%
2021/04/07	2.2	47.75	4	47.84	48.00	-1.8	35,423	-0.01%
2021/04/06	11	47.95	6	48.03	48.00	5	35,289	0.01%
2021/04/01	5	48.13	9	47.99	47.95	-4	35,054	-0.01%
2021/03/31	41	47.99	6	48.11	47.95	35	34,785	0.10%
2021/03/30	92	47.66	115	47.68	48.00	-23	34,421	-0.07%	大賣/
2021/03/29	19	47.95	73.2	48.00	48.00	-54.2	34,025	-0.16%
2021/03/26	13	47.23	43	47.44	47.60	-30	33,554	-0.09%
2021/03/25	6	46.77	12	46.89	46.85	-6	32,936	-0.02%
2021/03/24	5	46.23	15	46.48	46.50	-10	32,734	-0.03%
2021/03/23	12	46.75	41	46.64	46.80	-29	32,299	-0.09%
2021/03/22	20	44.85	51	45.60	45.60	-31	31,355	-0.10%
2021/03/19	21	44.87	2	44.73	44.60	19	31,210	0.06%
2021/03/18	12	46.03	7	45.87	45.45	5	30,492	0.02%
2021/03/17	13	46.05	15	45.82	45.80	-2	30,786	-0.01%
2021/03/16	3	46.40	14	46.41	46.45	-11	30,652	-0.04%
2021/03/15	87	46.50	54	46.65	46.70	33	30,476	0.11%
2021/03/12	51	45.65	44	45.81	45.90	7	29,745	0.02%
2021/03/11	73	46.21	69	45.86	45.75	4	29,369	0.01%
2021/03/10	41	44.53	32.6	44.51	44.55	8.4	27,637	0.03%
2021/03/09	15	43.76	78	43.82	44.30	-63	27,111	-0.23%
2021/03/08	30	43.20	29	43.06	42.90	1	26,040	0.00%
2021/03/05	0	0.00	11	42.30	42.55	-11	25,732	-0.04%
2021/03/04	13	42.18	0	0.00	42.35	13	26,329	0.05%
2021/03/03	20	42.68	1	42.80	42.55	19	26,140	0.07%
2021/03/02	8	42.11	0	0.00	41.90	8	25,848	0.03%
2021/02/26	33	42.74	0	0.00	41.95	33	25,574	0.13%
2021/02/25	2	43.35	32	43.22	43.60	-30	24,484	-0.12%
2021/02/24	1	42.95	5	42.65	42.65	-4	23,685	-0.02%
2021/02/23	1	42.30	41	42.42	42.70	-40	23,411	-0.17%
2021/02/22	1	41.90	0	0.00	42.05	1	23,044	0.00%
2021/02/19	9	41.81	15	41.85	41.85	-6	23,212	-0.03%
2021/02/18	2	42.43	11	42.36	42.20	-9	23,510	-0.04%
2021/02/17	26	41.57	5	42.05	41.95	21	23,256	0.09%
2021/02/05	5	40.57	5	40.51	40.60	0	22,569	0.00%
2021/02/03	5	40.40	0	0.00	40.30	5	23,248	0.02%
2021/02/02	0.1	40.40	0	0.00	40.30	0.1	23,781	0.00%
2021/02/01	7	40.00	0	0.00	39.90	7	23,619	0.03%
2021/01/29	16	39.99	0	0.00	39.90	16	23,454	0.07%
2021/01/28	12	40.08	1	40.15	40.10	11	23,051	0.05%
2021/01/27	12	40.63	10	40.60	40.50	2	22,758	0.01%
2021/01/26	3	40.73	1	40.75	40.50	2	22,636	0.01%
2021/01/25	1	40.90	0	0.00	41.00	1	22,281	0.00%
2021/01/22	13	40.64	5	40.65	40.55	8	22,278	0.04%
2021/01/21	6	40.81	3.1	40.89	40.65	2.9	22,163	0.01%
2021/01/20	7	40.84	15	40.92	40.65	-8	22,023	-0.04%
2021/01/19	1	41.45	12	41.41	41.35	-11	21,456	-0.05%
2021/01/18	6	41.21	3	41.23	41.20	3	21,418	0.01%
2021/01/15	26	42.03	0	0.00	41.80	26	21,144	0.12%
2021/01/14	2	42.45	0	0.00	42.50	2	20,941	0.01%
2021/01/13	7.3	42.31	1	42.40	42.40	6.3	20,773	0.03%
2021/01/12	6	42.59	16	42.74	42.30	-10	20,539	-0.05%
2021/01/11	8	42.56	6	42.94	42.60	2	20,111	0.01%
2021/01/08	8	42.15	90	42.25	42.85	-82	19,630	-0.42%
2021/01/07	0	0.00	6.9	41.97	41.90	-6.9	19,033	-0.04%
2021/01/06	15.1	41.63	26	41.63	41.55	-10.9	18,772	-0.06%
2021/01/05	0.1	42.05	20	42.09	42.10	-19.9	18,538	-0.11%
2021/01/04	4.2	41.92	0	0.00	42.05	4.2	18,450	0.02%
2020/12/31	20	42.31	11	42.34	42.25	9	18,361	0.05%
2020/12/30	1	41.40	38	42.06	42.20	-37	18,042	-0.21%
2020/12/29	39	41.40	0	0.00	41.35	39	17,439	0.22%
2020/12/25	1	41.00	3	41.15	41.15	-2	17,445	-0.01%
2020/12/24	1	41.00	0	0.00	41.00	1	17,480	0.01%
2020/12/22	10	41.10	6	41.31	41.05	4	17,563	0.02%
2020/12/21	0.1	41.15	0	0.00	41.55	0.1	17,838	0.00%
2020/12/18	2.2	41.12	0	0.00	41.20	2.2	17,909	0.01%
2020/12/17	1	41.40	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	15	41.49	41.55	-15	18,034	-0.08%
2020/12/15	8	41.12	0	0.00	41.10	8	18,107	0.04%
2020/12/14	4	41.80	1	42.05	41.80	3	18,052	0.02%
2020/12/11	23	41.81	41.5	41.95	41.95	-18.5	17,874	-0.10%
2020/12/10	0	0.00	36	41.21	41.45	-36	17,252	-0.21%
2020/12/09	0	0.00	1	41.00	41.00	-1	16,918	-0.01%
2020/12/08	12	40.56	0	0.00	40.95	12	16,800	0.07%
2020/12/07	23.7	40.75	0	0.00	40.95	23.7	16,625	0.14%
2020/12/04	24	40.32	0	0.00	40.75	24	16,401	0.15%
2020/12/03	5	40.45	0	0.00	40.30	5	16,082	0.03%
2020/12/02	4.1	40.54	0	0.00	40.50	4.1	15,847	0.03%
2020/12/01	12	40.59	2	40.60	40.70	10	15,754	0.06%
2020/11/30	22	41.08	9.1	41.16	40.40	12.9	15,706	0.08%
2020/11/27	7	41.37	4	41.40	41.35	3	15,118	0.02%
2020/11/26	3	41.50	6	41.58	41.50	-3	15,129	-0.02%
2020/11/25	6	41.57	1	41.75	41.45	5	15,243	0.03%
2020/11/24	0	0.00	6	41.76	41.50	-6	15,216	-0.04%
2020/11/23	31	41.68	7	41.64	41.70	24	15,219	0.16%
2020/11/20	17	41.07	6	41.11	41.30	11	15,158	0.07%
2020/11/19	5	41.60	6.1	41.61	41.50	-1.1	15,078	-0.01%
2020/11/18	9	41.82	20	41.78	41.80	-11	14,889	-0.07%
2020/11/17	30	41.20	60	41.39	41.50	-30	14,523	-0.21%
2020/11/16	13.5	40.86	12	40.83	40.95	1.5	14,234	0.01%
2020/11/13	1	40.45	1	40.45	40.55	0	14,240	0.00%
2020/11/12	2	40.35	21.3	40.64	40.55	-19.3	14,160	-0.14%
2020/11/11	12.5	40.83	37	40.92	41.25	-24.5	13,958	-0.18%
2020/11/10	3	40.13	8	40.29	40.40	-5	13,287	-0.04%
2020/11/09	5	39.65	5	39.65	39.60	0	12,736	0.00%
2020/11/06	0	0.00	3	39.23	39.30	-3	12,766	-0.02%
2020/11/05	11	39.00	10	39.00	39.20	1	12,944	0.01%
2020/11/04	5	39.00	5	39.05	39.15	0	13,025	0.00%
2020/11/03	4.5	38.81	7	38.94	38.90	-2.5	12,916	-0.02%
2020/11/02	160.2	38.45	1	38.55	38.65	159.2	12,939	1.23%	大買/鉅額交易
2020/10/29	11	38.20	0	0.00	38.15	11	12,795	0.09%
2020/10/28	8	38.46	0	0.00	38.60	8	12,906	0.06%
2020/10/27	5	38.65	0	0.00	38.60	5	13,093	0.04%
2020/10/26	0	0.00	3	38.80	38.95	-3	13,285	-0.02%
2020/10/22	5	38.50	0	0.00	38.50	5	13,557	0.04%
2020/10/21	12.2	38.43	0	0.00	38.40	12.2	13,560	0.09%
2020/10/16	6	38.21	170.1	38.25	38.15	-164.1	13,761	-1.19%	大賣/鉅額交易
2020/10/15	6.1	38.30	0	0.00	38.20	6.1	13,918	0.04%
2020/10/14	0.1	38.70	0	0.00	38.60	0.1	13,826	0.00%
2020/10/13	28	38.45	0	0.00	38.45	28	13,800	0.20%
2020/10/12	26	38.39	0	0.00	38.60	26	13,841	0.19%
2020/10/08	16	38.44	3	38.40	38.45	13	13,875	0.09%
2020/10/07	1	38.60	0	0.00	38.60	1	13,829	0.01%
2020/10/06	6	38.72	0	0.00	38.65	6	13,931	0.04%
2020/10/05	2	38.50	2	38.65	38.45	0	14,007	0.00%
2020/09/30	0	0.00	20	38.85	38.60	-20	14,128	-0.14%
2020/09/29	2	38.65	8	38.73	38.70	-6	14,196	-0.04%
2020/09/28	0	0.00	2	38.45	38.55	-2	14,372	-0.01%
2020/09/25	13	38.13	4	38.18	38.10	9	14,579	0.06%
2020/09/24	30	38.18	0	0.00	38.00	30	14,574	0.21%
2020/09/23	24	38.79	2	38.75	39.00	22	14,327	0.15%
2020/09/22	3	38.90	0	0.00	39.00	3	14,432	0.02%
2020/09/21	9	39.36	0	0.00	39.10	9	14,877	0.06%
2020/09/18	53	39.55	0	0.00	39.50	53	14,881	0.36%
2020/09/17	3	39.68	0	0.00	39.65	3	14,810	0.02%
2020/09/16	1	40.00	0	0.00	40.20	1	14,831	0.01%
2020/09/15	1	39.95	0	0.00	40.10	1	14,830	0.01%
2020/09/14	1	39.85	0	0.00	40.10	1	14,989	0.01%
2020/09/11	0	0.00	6	39.87	39.90	-6	15,115	-0.04%
2020/09/10	0	0.00	10	39.65	39.75	-10	15,285	-0.07%
2020/09/09	4	39.28	1	39.30	39.45	3	15,487	0.02%
2020/09/08	11	39.40	2	39.40	39.55	9	15,642	0.06%
2020/09/07	9	39.37	0	0.00	39.35	9	15,853	0.06%
2020/09/04	107	39.59	0.2	39.70	39.45	106.8	16,308	0.65%	大買/鉅額交易
2020/09/03	3	39.65	6	39.85	39.85	-3	16,380	-0.02%
2020/09/02	9	39.64	0	0.00	39.55	9	16,465	0.05%
2020/09/01	1	39.75	0	0.00	39.85	1	16,564	0.01%
2020/08/31	8	39.89	0	0.00	39.85	8	16,599	0.05%
2020/08/28	1	39.90	0	0.00	39.95	1	16,722	0.01%
2020/08/27	3.1	40.15	0	0.00	40.00	3.1	17,168	0.02%
2020/08/25	3	40.07	10	40.40	40.50	-7	17,329	-0.04%
2020/08/24	9	39.93	0	0.00	39.90	9	17,594	0.05%
2020/08/21	0	0.00	3	39.95	39.85	-3	17,819	-0.02%
2020/08/20	15	39.74	16	39.77	39.80	-1	17,855	-0.01%
2020/08/19	5	40.80	7	40.76	40.55	-2	17,898	-0.01%
2020/08/18	0	0.00	1	40.55	40.60	-1	17,722	-0.01%
2020/08/17	2	40.55	1	40.60	40.70	1	17,842	0.01%
2020/08/14	1.2	40.30	1	40.35	40.30	0.2	17,866	0.00%
2020/08/13	0	0.00	15.4	40.50	40.70	-15.4	17,963	-0.09%
2020/08/12	0	0.00	10	40.31	40.45	-10	17,944	-0.06%
2020/08/11	2	39.95	0	0.00	39.95	2	17,791	0.01%
2020/08/10	0	0.00	24	40.21	40.45	-24	17,663	-0.14%
2020/08/07	2	39.88	0	0.00	39.85	2	17,607	0.01%
2020/08/06	10	40.05	6	40.09	40.20	4	17,597	0.02%
2020/08/05	3	39.77	0	0.00	39.85	3	17,608	0.02%
2020/08/04	0	0.00	4	39.65	39.80	-4	17,688	-0.02%
2020/08/03	20	39.45	0	0.00	39.25	20	17,735	0.11%
2020/07/31	37	39.70	2	39.75	39.60	35	17,563	0.20%
2020/07/30	4	39.84	0	0.00	40.10	4	17,425	0.02%
2020/07/29	2	40.08	0	0.00	40.10	2	17,321	0.01%
2020/07/28	3	39.72	1	39.75	39.65	2	17,566	0.01%
2020/07/27	4	39.93	15	40.08	39.75	-11	17,939	-0.06%
2020/07/24	3	40.28	35.2	40.15	40.10	-32.2	18,009	-0.18%
2020/07/23	12	40.40	0	0.00	40.35	12	17,974	0.07%
2020/07/22	0	0.00	2	40.75	40.65	-2	18,028	-0.01%
2020/07/21	3	40.45	2	40.80	40.40	1	17,927	0.01%
2020/07/20	1	40.45	2	40.40	40.40	-1	17,759	-0.01%
2020/07/17	5	40.60	0	0.00	40.50	5	17,823	0.03%
2020/07/16	1	40.55	2.1	40.60	40.55	-1.1	17,975	-0.01%
2020/07/15	2	40.75	3	40.68	40.65	-1	17,924	-0.01%
2020/07/13	8	40.78	3	40.70	40.95	5	18,211	0.03%
2020/07/10	1	40.30	0	0.00	40.25	1	18,277	0.01%
2020/07/09	13.5	40.69	1	41.00	40.60	12.5	18,417	0.07%
2020/07/08	3	40.85	0	0.00	40.95	3	18,388	0.02%
2020/07/07	8	40.98	2	40.95	40.95	6	18,681	0.03%
2020/07/06	0.4	41.00	12	41.12	41.25	-11.6	18,613	-0.06%
2020/07/03	5	40.53	5	40.69	40.75	0	18,579	0.00%
2020/07/02	2	40.45	0	0.00	40.30	2	18,729	0.01%
2020/07/01	13	40.35	11	40.39	40.35	2	18,993	0.01%
2020/06/30	4	41.98	123	42.04	41.85	-119	18,782	-0.63%	大賣/鉅額交易
2020/06/29	1	41.90	3	41.90	41.90	-2	18,456	-0.01%
2020/06/24	12.6	42.20	5	42.23	42.20	7.6	18,341	0.04%
2020/06/23	2	42.30	6	42.25	42.30	-4	18,481	-0.02%
2020/06/22	3	42.10	14.7	42.07	42.10	-11.7	18,405	-0.06%
2020/06/19	0	0.00	1	42.00	42.10	-1	18,574	-0.01%
2020/06/18	0	0.00	4.7	42.09	42.15	-4.7	18,626	-0.03%
2020/06/17	0	0.00	8	42.17	42.20	-8	18,642	-0.04%
2020/06/16	0	0.00	8	41.90	41.90	-8	19,027	-0.04%
2020/06/15	0	0.00	9	40.89	40.90	-9	19,490	-0.05%
2020/06/12	4	40.58	0	0.00	40.70	4	19,726	0.02%
2020/06/11	6.9	41.05	2	41.33	41.00	4.9	20,145	0.02%
2020/06/10	6	42.39	3	42.32	42.35	3	20,108	0.01%
2020/06/09	3	42.00	3	41.95	42.00	0	20,714	0.00%
2020/06/08	1	41.95	5	41.93	41.90	-4	21,246	-0.02%
2020/06/05	1	41.60	0	41.50	41.60	1	21,311	0.00%
2020/06/04	1	41.50	10	41.50	41.55	-9	21,536	-0.04%
2020/06/03	0.9	41.10	33	41.22	41.40	-32.1	21,897	-0.15%
2020/06/02	1	40.35	2.5	40.40	40.35	-1.5	21,748	-0.01%
2020/06/01	1	40.20	6	40.36	40.25	-5	21,626	-0.02%
2020/05/29	0	0.00	11	39.90	40.05	-11	21,638	-0.05%
2020/05/28	10	39.73	3	39.85	39.50	7	21,492	0.03%
2020/05/27	2	40.10	2	40.10	40.15	0	21,928	0.00%
2020/05/26	0	0.00	9	39.98	39.90	-9	22,372	-0.04%
2020/05/25	0	0.00	1	39.15	39.15	-1	22,190	0.00%
2020/05/22	5	39.31	0	0.00	39.25	5	22,264	0.02%
2020/05/21	1	39.90	24	39.85	39.95	-23	22,347	-0.10%
2020/05/20	0	0.00	3	39.80	39.65	-3	22,296	-0.01%
2020/05/18	3	39.00	8	39.00	39.00	-5	22,156	-0.02%
2020/05/15	16	39.13	0	0.00	39.05	16	22,160	0.07%
2020/05/14	1	39.25	0	0.00	39.15	1	22,118	0.00%
2020/05/13	21	39.45	0	0.00	39.55	21	22,045	0.10%
2020/05/12	5	39.40	0	0.00	39.60	5	22,039	0.02%
2020/05/11	0	0.00	1	39.75	39.60	-1	22,106	0.00%
2020/05/07	1	39.00	1	38.85	38.85	0	22,167	0.00%
2020/05/06	1	38.80	0	0.00	38.80	1	22,195	0.00%
2020/05/05	5	39.15	0	0.00	38.90	5	22,223	0.02%
2020/05/04	6	38.72	4	38.99	38.80	2	22,279	0.01%
2020/04/30	3	39.80	13	39.80	39.90	-10	22,046	-0.05%
2020/04/29	1	38.75	2	38.40	38.45	-1	21,797	0.00%
2020/04/28	0	0.00	3	37.95	38.00	-3	21,841	-0.01%
2020/04/27	0	0.00	1	37.60	38.00	-1	22,663	0.00%
2020/04/24	1	37.05	0	0.00	37.05	1	22,655	0.00%
2020/04/23	3	37.45	0	0.00	37.25	3	22,786	0.01%
2020/04/22	0	0.00	1	37.00	37.20	-1	22,804	0.00%
2020/04/21	0	0.00	10	37.10	37.00	-10	22,784	-0.04%
2020/04/20	1	38.10	1	38.10	38.00	0	22,772	0.00%
2020/04/17	7	38.19	1	38.20	38.20	6	23,025	0.03%
2020/04/16	0	0.00	6	37.67	37.80	-6	22,915	-0.03%
2020/04/15	4	38.25	6	38.23	38.30	-2	22,791	-0.01%
2020/04/14	2	38.00	1	37.80	38.00	1	22,766	0.00%
2020/04/13	4	37.50	4	37.39	37.40	0	22,579	0.00%
2020/04/10	16	37.43	44	37.34	37.80	-28	22,597	-0.12%
2020/04/09	1	36.05	11	36.20	36.20	-10	22,305	-0.04%
2020/04/08	3	35.55	11	35.81	35.75	-8	22,189	-0.04%
2020/04/07	55	35.17	6	35.38	35.35	49	21,984	0.22%
2020/04/06	5	35.07	2	35.05	35.05	3	21,787	0.01%
2020/04/01	2	35.25	37	35.47	35.25	-35	21,471	-0.16%
2020/03/31	13	35.71	8	36.01	35.30	5	21,392	0.02%
2020/03/30	7	35.43	8	35.66	35.80	-1	21,116	0.00%
2020/03/27	6	35.83	82	35.99	35.80	-76	20,967	-0.36%
2020/03/26	1	35.05	0.1	35.40	35.25	0.9	20,711	0.00%
2020/03/25	27	35.40	10	35.68	35.30	17	20,728	0.08%
2020/03/24	6	34.77	6	35.22	34.65	0	20,552	0.00%
2020/03/23	11	34.16	4	34.33	34.15	7	20,477	0.03%
2020/03/20	14	34.53	32	35.38	35.10	-18	20,413	-0.09%
2020/03/19	32	33.96	16	33.98	34.00	16	19,997	0.08%
2020/03/18	29.3	34.76	0	0.00	34.65	29.3	19,782	0.15%
2020/03/17	31	35.02	4.1	35.25	35.00	26.9	19,559	0.14%
2020/03/16	15	35.92	5	35.92	35.80	10	19,289	0.05%
2020/03/13	71	35.30	29	35.32	37.00	42	18,926	0.22%
2020/03/12	18	37.80	9	37.84	37.50	9	18,171	0.05%
2020/03/11	3	38.77	10.3	38.95	38.60	-7.3	17,595	-0.04%
2020/03/10	4	38.94	5	38.75	39.00	-1	17,509	-0.01%
2020/03/09	34	38.69	49	38.69	38.55	-15	17,666	-0.08%
2020/03/06	13	39.56	0	0.00	39.50	13	16,962	0.08%
2020/03/05	5	40.10	0	0.00	40.15	5	16,604	0.03%
2020/03/04	0	0.00	2	39.83	39.75	-2	16,734	-0.01%
2020/03/03	8	39.86	6	39.86	39.80	2	16,625	0.01%
2020/03/02	34	39.37	9	39.65	39.50	25	16,401	0.15%
2020/02/27	17	40.17	0	0.00	40.05	17	16,358	0.10%
2020/02/26	4	40.35	0	0.00	40.65	4	15,944	0.03%
2020/02/25	9	40.61	25	40.65	40.70	-16	15,823	-0.10%
2020/02/24	10	40.91	0	0.00	40.85	10	15,822	0.06%
2020/02/21	2	41.35	0	0.00	41.30	2	15,705	0.01%
2020/02/20	2.4	41.73	11	41.71	41.60	-8.6	15,756	-0.05%
2020/02/19	3	41.75	23	41.74	41.75	-20	15,831	-0.13%
2020/02/18	1.2	41.29	1	41.35	41.50	0.2	15,879	0.00%
2020/02/17	4	41.39	1	41.40	41.40	3	15,918	0.02%
2020/02/14	3	41.50	5	41.50	41.65	-2	15,980	-0.01%
2020/02/13	0	0.00	2	41.70	41.60	-2	16,248	-0.01%
2020/02/12	0	0.00	11	41.86	41.80	-11	16,482	-0.07%
2020/02/11	42	41.68	25	41.61	41.65	17	16,604	0.10%
2020/02/10	1	40.90	1	40.90	40.90	0	17,085	0.00%
2020/02/07	5.5	41.02	0	0.00	41.05	5.5	18,245	0.03%
2020/02/06	3	41.30	7.2	41.26	41.50	-4.2	18,469	-0.02%
2020/02/05	4	40.65	0	0.00	40.95	4	18,523	0.02%
2020/02/04	0	0.00	7.1	40.78	40.70	-7.1	18,629	-0.04%
2020/02/03	15	40.03	10	39.90	40.20	5	18,821	0.03%
2020/01/31	20	40.81	0	0.00	40.65	20	18,706	0.11%
2020/01/30	44	41.01	2	41.10	40.60	42	18,516	0.23%
2020/01/20	0	0.00	3	43.07	43.10	-3	17,715	-0.02%
2020/01/17	0	0.00	12	43.00	43.10	-12	17,677	-0.07%
2020/01/16	1	42.90	16	42.90	42.95	-15	17,637	-0.09%
2020/01/15	0	0.00	3	42.78	42.90	-3	17,693	-0.02%
2020/01/14	11	42.99	1	43.05	42.85	10	17,768	0.06%
2020/01/13	3.3	42.57	8	42.56	42.85	-4.7	17,602	-0.03%
2020/01/10	2	42.00	14	42.04	42.05	-12	17,528	-0.07%
2020/01/09	2	41.90	2.2	41.95	42.00	-0.2	17,525	0.00%
2020/01/08	6.4	41.88	0	0.00	41.80	6.4	17,684	0.04%
2020/01/07	1	42.20	6	42.19	42.20	-5	17,626	-0.03%
2020/01/06	20	42.35	0	0.00	42.25	20	17,702	0.11%
2020/01/03	15.5	42.67	1	42.65	42.80	14.5	17,577	0.08%
2020/01/02	5	42.55	0.3	42.60	42.55	4.8	17,567	0.03%
2019/12/30	1	42.70	1	42.70	42.70	0	17,595	0.00%
2019/12/27	10	42.65	5	42.70	42.70	5	17,644	0.03%
2019/12/26	0.1	42.65	0	0.00	42.65	0.1	17,649	0.00%
2019/12/25	1	42.65	0	0.00	42.60	1	17,752	0.01%
2019/12/24	1	42.70	0.8	42.70	42.65	0.2	17,858	0.00%
2019/12/23	0.5	42.80	0	0.00	42.80	0.5	17,963	0.00%
2019/12/20	1	42.70	1	42.55	42.80	0	17,985	0.00%
2019/12/19	0	0.00	3	42.80	42.70	-3	17,911	-0.02%
2019/12/18	1	42.80	1	42.80	43.00	0	17,810	0.00%
2019/12/17	12.5	42.72	0	0.00	42.95	12.5	17,822	0.07%
2019/12/16	1	42.95	33	42.86	42.90	-32	17,741	-0.18%
2019/12/13	3	42.85	50	42.82	42.90	-47	17,562	-0.27%
2019/12/12	1	42.50	9	42.60	42.45	-8	17,156	-0.05%
2019/12/11	6.3	42.14	13	42.31	42.40	-6.7	16,948	-0.04%
2019/12/10	0	0.00	3	41.55	41.70	-3	16,686	-0.02%
2019/12/09	5	41.25	3.1	41.30	41.30	1.9	16,725	0.01%
2019/12/06	4	41.33	0	0.00	41.25	4	16,803	0.02%
2019/12/05	4	41.53	3	41.45	41.50	1	16,719	0.01%
2019/12/04	19.8	41.22	21	41.33	41.30	-1.2	16,638	-0.01%
2019/12/03	1	41.80	0	0.00	41.75	1	16,293	0.01%
2019/12/02	3	41.58	0	0.00	41.65	3	16,325	0.02%
2019/11/29	4	41.96	12	42.00	41.70	-8	16,305	-0.05%
2019/11/28	5	42.36	5	42.30	42.35	0	16,108	0.00%
2019/11/27	4	42.24	7	42.21	42.30	-3	16,237	-0.02%
2019/11/26	1	42.00	10	42.35	42.00	-9	16,257	-0.06%
2019/11/25	3	42.50	1	42.55	42.50	2	15,681	0.01%
2019/11/22	0	0.00	1	42.40	42.40	-1	15,745	-0.01%
2019/11/20	16	42.30	0	0.00	42.30	16	15,725	0.10%
2019/11/19	4	42.58	16	42.61	42.70	-12	15,676	-0.08%
2019/11/18	4	42.75	0	0.00	42.75	4	15,622	0.03%
2019/11/15	1	42.60	8	42.58	42.55	-7	15,615	-0.04%
2019/11/14	4	42.10	0	0.00	42.15	4	15,650	0.03%
2019/11/13	3	42.37	0	0.00	42.35	3	16,314	0.02%
2019/11/12	47	43.08	21	42.90	42.80	26	16,422	0.16%
2019/11/11	5	42.24	10	42.18	42.25	-5	16,218	-0.03%
2019/11/08	9	42.69	4	42.68	42.70	5	16,126	0.03%
2019/11/07	12	43.49	2	43.38	42.90	10	15,987	0.06%
2019/11/06	34	42.38	21	42.78	43.00	13	15,346	0.08%
2019/11/05	0	0.00	10	41.35	41.45	-10	14,376	-0.07%
2019/11/04	0	0.00	4	40.73	40.95	-4	14,252	-0.03%
2019/11/01	5	40.32	0	0.00	40.10	5	14,271	0.04%
2019/10/31	21	40.69	4	40.60	40.30	17	14,303	0.12%
2019/10/30	4	40.88	0	0.00	40.85	4	14,093	0.03%
2019/10/29	1	41.05	0	0.00	41.15	1	14,014	0.01%
2019/10/28	1	41.00	0	0.00	41.00	1	13,915	0.01%
2019/10/25	1	41.00	10	41.15	41.00	-9	13,828	-0.07%
2019/10/23	2	41.08	0	0.00	40.95	2	13,685	0.01%
2019/10/22	4	41.38	0.1	41.40	41.50	3.9	13,627	0.03%
2019/10/18	7	41.01	0	0.00	41.30	7	13,581	0.05%
2019/10/17	3	41.23	0	0.00	41.30	3	13,439	0.02%
2019/10/16	2	41.05	2	41.15	41.10	0	13,435	0.00%
2019/10/15	2	40.60	0	0.00	40.55	2	13,414	0.01%
2019/10/14	48	40.70	5	40.75	40.65	43	13,459	0.32%
2019/10/09	10	40.50	0	0.00	40.55	10	13,440	0.07%
2019/10/08	0	0.00	3	40.82	40.50	-3	13,540	-0.02%
2019/10/07	2	40.35	0	0.00	40.40	2	13,502	0.01%
2019/10/04	3	40.40	3	40.60	40.60	0	13,625	0.00%
2019/10/03	9	40.36	0	0.00	40.30	9	13,615	0.07%
2019/10/01	1	41.10	7	41.36	41.25	-6	13,634	-0.04%
2019/09/27	12	41.01	1	41.15	40.90	11	13,616	0.08%
2019/09/26	0	0.00	23	41.45	41.20	-23	13,673	-0.17%
2019/09/25	5	41.20	0	0.00	41.45	5	13,724	0.04%
2019/09/23	2	41.18	0	0.00	41.15	2	14,358	0.01%
2019/09/20	1	41.50	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	16	41.78	41.85	-16	14,570	-0.11%
2019/09/18	3	41.70	11	41.72	41.75	-8	14,537	-0.06%
2019/09/17	3	41.48	95	41.55	41.65	-92	14,537	-0.63%
2019/09/16	1	41.50	5	41.58	41.55	-4	14,558	-0.03%
2019/09/12	41	41.50	44	41.53	41.50	-3	14,586	-0.02%
2019/09/11	0	0.00	13.8	41.33	41.40	-13.8	14,658	-0.09%
2019/09/10	11	41.25	34	41.33	41.40	-23	14,594	-0.16%
2019/09/09	6	40.93	14	40.96	40.95	-8	14,497	-0.06%
2019/09/06	1	40.35	10	40.67	40.80	-9	14,462	-0.06%
2019/09/05	1	40.45	8.9	40.31	40.50	-7.9	14,418	-0.05%
2019/09/04	1.1	39.73	14	40.01	39.95	-12.9	14,295	-0.09%
2019/09/03	3	39.88	2	40.08	39.80	1	14,539	0.01%
2019/09/02	6	39.99	0	0.00	39.95	6	14,675	0.04%
2019/08/30	0	0.00	22.6	39.92	40.15	-22.6	14,765	-0.15%
2019/08/29	12	39.51	4	39.64	39.50	8	14,673	0.05%
2019/08/28	2	39.85	7	39.97	39.95	-5	14,763	-0.03%
2019/08/27	1	39.70	7	39.75	39.75	-6	14,766	-0.04%
2019/08/26	14	39.43	2	39.50	39.50	12	14,823	0.08%
2019/08/23	1	39.50	3	39.82	39.85	-2	14,870	-0.01%
2019/08/22	4	39.53	2	39.48	39.45	2	14,954	0.01%
2019/08/21	24.1	39.64	2	39.70	39.50	22.1	16,263	0.14%
2019/08/20	3	39.75	16	39.82	39.70	-13	16,260	-0.08%
2019/08/19	0	0.00	3	39.92	40.00	-3	16,339	-0.02%
2019/08/16	16	39.06	41	39.10	39.55	-25	16,312	-0.15%
2019/08/15	15	39.39	2	39.35	39.35	13	15,763	0.08%
2019/08/14	2	39.95	0	0.00	39.75	2	15,935	0.01%
2019/08/13	10	39.87	0	0.00	39.80	10	16,024	0.06%
2019/08/12	11	40.07	5	40.24	40.00	6	16,218	0.04%
2019/08/08	3	40.00	2	40.08	39.95	1	16,545	0.01%
2019/08/07	13	39.79	1	39.80	39.80	12	16,841	0.07%
2019/08/06	20	39.58	3	39.72	39.90	17	17,733	0.10%
2019/08/05	27.1	39.98	2	39.95	39.95	25.1	18,089	0.14%
2019/08/02	23	40.05	2	40.10	40.10	21	18,151	0.12%
2019/08/01	30	40.57	20	40.50	40.50	10	18,301	0.05%
2019/07/31	31.3	40.97	0	0.00	40.80	31.3	18,319	0.17%
2019/07/30	13	41.14	0	0.00	41.10	13	18,294	0.07%
2019/07/29	4	41.15	0.4	41.30	41.20	3.6	18,573	0.02%
2019/07/26	35	41.15	5	41.10	41.15	30	18,848	0.16%
2019/07/25	6	41.23	0	0.00	41.20	6	19,265	0.03%
2019/07/24	3	41.13	2	41.28	41.15	1	19,348	0.01%
2019/07/23	1	41.20	1	41.30	41.20	0	19,390	0.00%
2019/07/22	5	41.14	3	41.37	41.40	2	19,369	0.01%
2019/07/19	7.1	41.14	1	41.40	41.05	6.1	19,374	0.03%
2019/07/18	11	41.16	32	41.15	41.10	-21	19,312	-0.11%
2019/07/17	6	41.31	0	0.00	41.30	6	19,217	0.03%
2019/07/16	3	41.53	0	0.00	41.55	3	18,975	0.02%
2019/07/15	2	41.58	2	41.50	41.65	0	18,852	0.00%
2019/07/12	36	41.75	33	41.75	41.60	3	18,882	0.02%
2019/07/11	16	41.96	22	41.95	41.95	-6	18,952	-0.03%
2019/07/10	49	42.01	16.7	42.19	42.20	32.3	19,114	0.17%
2019/07/09	3	41.88	2	42.00	41.85	1	19,150	0.01%
2019/07/08	1	42.20	49	42.23	41.95	-48	19,251	-0.25%
2019/07/05	1	42.45	12	42.50	42.35	-11	19,420	-0.06%
2019/07/04	1	42.70	10	42.61	42.50	-9	19,631	-0.05%
2019/07/03	0	0.00	19	42.46	42.25	-19	19,901	-0.10%
2019/07/02	34.1	42.46	21	42.62	42.65	13.1	20,241	0.06%
2019/07/01	8	42.08	23	42.35	42.70	-15	20,202	-0.07%
2019/06/28	7	43.21	47	43.21	43.00	-40	19,887	-0.20%
2019/06/27	0	43.20	60	43.10	43.20	-60	19,625	-0.31%
2019/06/26	1	42.75	13	42.77	42.75	-12	19,534	-0.06%
2019/06/25	1	42.65	4	42.61	42.60	-3	19,924	-0.02%
2019/06/24	1	42.10	11	42.51	42.55	-10	20,254	-0.05%
2019/06/21	0	0.00	3	42.37	42.30	-3	20,370	-0.01%
2019/06/20	0	0.00	3	42.53	42.55	-3	20,422	-0.01%
2019/06/19	0	0.00	8	42.52	42.55	-8	20,644	-0.04%
2019/06/18	0	0.00	4	42.11	42.20	-4	20,557	-0.02%
2019/06/17	1	41.70	7	41.71	41.65	-6	20,707	-0.03%
2019/06/14	34	41.44	1	41.40	41.30	33	21,035	0.16%
2019/06/13	2.1	41.44	0	0.00	41.65	2.1	21,109	0.01%
2019/06/12	0	0.00	1	41.95	41.90	-1	21,261	0.00%
2019/06/11	5	41.57	16	41.87	42.10	-11	21,226	-0.05%
2019/06/10	2	41.18	5	41.30	41.35	-3	20,962	-0.01%
2019/06/06	11	40.76	4	40.85	40.75	7	20,938	0.03%
2019/06/05	1	41.20	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	6	41.35	41.45	-6	20,924	-0.03%
2019/06/03	2	40.70	2	40.85	41.05	0	20,926	0.00%
2019/05/31	14	40.79	2	41.03	40.80	12	20,935	0.06%
2019/05/30	0	0.00	145.1	40.35	40.50	-145.1	20,823	-0.70%	大賣/鉅額交易
2019/05/29	2	40.35	0	0.00	40.30	2	21,156	0.01%
2019/05/28	56	40.68	0	0.00	40.35	56	21,292	0.26%
2019/05/27	2	40.53	0	0.00	40.75	2	20,084	0.01%
2019/05/24	13	40.88	0	0.00	40.60	13	20,117	0.06%
2019/05/23	2	40.83	0	0.00	41.00	2	20,017	0.01%
2019/05/22	3	40.98	4	40.95	41.15	-1	20,047	0.00%
2019/05/21	5	41.06	18	41.28	41.50	-13	20,045	-0.06%
2019/05/20	14	40.33	0	0.00	40.20	14	19,732	0.07%
2019/05/17	12.1	40.05	0.2	40.30	40.00	11.9	19,779	0.06%
2019/05/16	40.1	40.23	0	0.00	40.00	40.1	19,523	0.21%
2019/05/15	7.1	40.93	10.5	41.15	40.95	-3.4	19,277	-0.02%
2019/05/14	161	40.46	0	0.00	40.45	161	19,168	0.84%	大買/鉅額交易
2019/05/13	31	42.20	3	42.20	41.95	28	18,279	0.15%
2019/05/10	51	43.56	0	0.00	43.20	51	17,969	0.28%
2019/05/09	81	43.59	0	0.00	43.50	81	18,064	0.45%
2019/05/08	33	44.07	0	0.00	44.05	33	17,820	0.19%
2019/05/07	27.1	44.43	0	0.00	44.35	27.1	17,976	0.15%
2019/05/06	43	44.42	0	0.00	44.50	43	18,096	0.24%
2019/05/03	5	45.43	25	45.49	45.45	-20	17,979	-0.11%
2019/05/02	11.1	45.25	52	45.26	45.65	-40.9	17,838	-0.23%
2019/04/30	0	0.00	4	44.75	44.70	-4	17,602	-0.02%
2019/04/29	1	44.70	9	44.69	44.60	-8	17,665	-0.05%
2019/04/26	1	44.35	5	44.49	44.50	-4	17,852	-0.02%
2019/04/25	25	44.49	5	44.50	44.35	20	18,088	0.11%
2019/04/24	4	44.36	1	44.50	44.30	3	18,414	0.02%
2019/04/23	2	44.28	15	44.31	44.35	-13	18,909	-0.07%
2019/04/22	6	44.49	0	0.00	44.35	6	19,135	0.03%
2019/04/19	0.4	44.40	3	44.40	44.35	-2.6	19,298	-0.01%
2019/04/18	46	44.08	96	44.10	44.20	-50	19,368	-0.26%
2019/04/17	6	44.08	0	0.00	44.10	6	19,526	0.03%
2019/04/16	4	44.09	55	44.07	44.10	-51	19,348	-0.26%
2019/04/15	10	44.23	0	0.00	44.15	10	19,302	0.05%
2019/04/12	61	44.21	0	0.00	44.10	61	19,307	0.32%
2019/04/11	14	44.26	0	0.00	44.15	14	19,349	0.07%
2019/04/10	12	44.18	2	44.20	44.20	10	19,157	0.05%
2019/04/09	226	44.25	0	0.00	44.30	226	18,921	1.19%	大買/鉅額交易
2019/04/08	34	44.39	0.5	44.40	44.30	33.5	18,599	0.18%
2019/04/03	13	44.86	24	44.93	44.80	-11	18,081	-0.06%
2019/04/02	4	44.81	6	45.03	44.80	-2	18,020	-0.01%
2019/04/01	163.3	44.97	4	45.05	44.50	159.3	18,047	0.88%	大買/鉅額交易
2019/03/29	4	44.56	28	44.68	44.95	-24	17,832	-0.13%
2019/03/28	60	44.06	12	44.10	44.00	48	17,709	0.27%
2019/03/27	57	44.71	6	44.52	44.50	51	17,366	0.29%
2019/03/26	20.1	45.26	11	45.33	45.25	9.1	17,108	0.05%
2019/03/25	34	45.41	0	0.00	45.40	34	17,067	0.20%
2019/03/22	17	46.14	2	46.10	46.20	15	16,893	0.09%
2019/03/21	45	46.75	16	46.79	46.75	29	16,784	0.17%
2019/03/20	5	46.90	27	46.90	46.95	-22	16,780	-0.13%
2019/03/19	26	46.59	46.1	46.42	46.65	-20.1	16,896	-0.12%
2019/03/18	2.1	45.70	20	45.70	45.80	-17.9	16,574	-0.11%
2019/03/15	0	0.00	20	45.40	45.45	-20	16,518	-0.12%
2019/03/14	0	0.00	1	45.10	45.10	-1	16,273	-0.01%
2019/03/13	1	45.10	2	45.15	45.15	-1	16,385	-0.01%
2019/03/12	5	45.05	14	44.96	45.00	-9	16,479	-0.05%
2019/03/11	7	44.41	0	0.00	44.40	7	16,510	0.04%
2019/03/08	24	44.48	0	0.00	44.45	24	16,503	0.15%
2019/03/07	51	44.70	0	0.00	44.65	51	16,730	0.30%
2019/03/06	8	44.91	1	44.95	44.95	7	16,792	0.04%
2019/03/05	7.1	44.60	0	0.00	44.60	7.1	17,051	0.04%
2019/03/04	28.2	44.27	6	44.94	44.90	22.2	17,057	0.13%
2019/02/27	2	45.20	0	0.00	45.30	2	16,897	0.01%
2019/02/26	1	45.60	0	0.00	45.50	1	16,689	0.01%
2019/02/25	123	45.45	1	45.55	45.55	122	16,530	0.74%	大買/鉅額交易
2019/02/22	2	45.15	0	0.00	45.40	2	16,537	0.01%
2019/02/21	7	45.21	20	45.00	45.40	-13	16,449	-0.08%
2019/02/20	0	0.00	21	44.98	45.15	-21	16,347	-0.13%
2019/02/19	20	44.60	36	44.60	44.60	-16	16,200	-0.10%
2019/02/18	23	44.55	11	44.58	44.40	12	16,200	0.07%
2019/02/15	3	44.42	4	44.54	44.20	-1	15,981	-0.01%
2019/02/14	1	44.55	20	44.52	44.55	-19	15,903	-0.12%
2019/02/13	38	44.01	12	43.95	44.30	26	15,657	0.17%
2019/02/12	2	43.90	0	0.00	43.90	2	15,578	0.01%
2019/02/11	14	43.68	11	43.60	43.55	3	15,524	0.02%
2019/01/30	35	43.67	0	0.00	43.60	35	15,374	0.23%
2019/01/29	6	43.82	0	0.00	43.90	6	15,060	0.04%
2019/01/28	18	43.51	0	0.00	43.80	18	14,887	0.12%
2019/01/25	9	43.61	3	43.70	43.50	6	14,644	0.04%
2019/01/24	8	43.59	0	0.00	43.55	8	14,477	0.06%
2019/01/23	8	43.82	2	43.80	43.75	6	14,456	0.04%
2019/01/22	1	44.00	0	0.00	44.20	1	14,399	0.01%
2019/01/21	7	43.76	0	0.00	43.80	7	14,376	0.05%
2019/01/18	20	43.53	0	0.00	43.50	20	14,615	0.14%
2019/01/17	20	43.89	2	43.90	43.80	18	14,497	0.12%
2019/01/16	9	43.49	0	0.00	43.60	9	14,322	0.06%
2019/01/15	18	43.98	0	0.00	43.75	18	14,030	0.13%
2019/01/14	3	44.52	1	44.45	44.40	2	13,493	0.01%
2019/01/10	2	45.85	0	0.00	45.85	2	13,374	0.01%
2019/01/09	1.1	45.95	0	0.00	45.95	1.1	13,385	0.01%
2019/01/07	0	0.00	1	45.35	45.20	-1	13,425	-0.01%
2019/01/04	4	44.65	0	0.00	44.55	4	13,467	0.03%
2019/01/03	42	45.40	0	0.00	45.15	42	13,852	0.30%
2019/01/02	11	46.01	0	0.00	45.90	11	13,837	0.08%
2018/12/28	0	0.00	10	46.75	47.00	-10	13,810	-0.07%
2018/12/26	10	46.00	0	0.00	46.00	10	14,215	0.07%
2018/12/25	10	46.01	0	0.00	46.00	10	14,341	0.07%
2018/12/24	1	46.30	0	0.00	46.50	1	14,365	0.01%
2018/12/22	0	0.00	1	46.90	46.85	-1	14,281	-0.01%
2018/12/21	0	0.00	0	47.00	46.95	0	14,474	0.00%
2018/12/20	3	47.07	4	47.33	47.00	-1	14,426	-0.01%
2018/12/19	4	47.05	0.2	47.30	47.25	3.8	14,318	0.03%
2018/12/18	4	47.28	0.3	47.40	47.20	3.7	14,270	0.03%
2018/12/17	0	0.00	3	47.85	47.70	-3	14,372	-0.02%
2018/12/13	12	47.99	4	47.65	48.25	8	14,376	0.06%
2018/12/12	25	47.47	0	0.00	47.50	25	14,310	0.17%
2018/12/10	5	47.65	4	47.58	47.60	1	13,959	0.01%
2018/12/07	15	48.18	0	0.00	48.15	15	13,964	0.11%
2018/12/06	1	48.05	0	0.00	48.25	1	14,017	0.01%
2018/12/05	1	48.45	0	0.00	48.40	1	14,099	0.01%
2018/12/03	2	49.10	2	49.05	49.10	0	13,952	0.00%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	4	48.75	3	48.85	48.80	1	13,485	0.01%
2018/11/26	3	49.60	4	49.63	49.55	-1	13,145	-0.01%
2018/11/21	0	0.00	1	49.95	50.20	-1	12,886	-0.01%
2018/11/20	1	50.50	0	0.00	50.20	1	12,820	0.01%
2018/11/16	3	50.60	2	50.60	50.70	1	12,855	0.01%
2018/11/14	0	0.00	0.1	50.40	50.40	-0.1	12,904	0.00%
2018/11/08	0	0.00	3	50.83	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	2	50.20	50.10	-2	12,859	-0.02%
2018/11/06	1	49.30	0	0.00	49.40	1	12,829	0.01%
2018/11/05	0	0.00	1	49.00	49.60	-1	12,791	-0.01%
2018/11/02	1.1	48.58	1	49.50	49.50	0.1	12,818	0.00%
2018/10/31	2	48.45	10	49.00	49.00	-8	12,645	-0.06%
2018/10/30	0	0.00	1	48.30	48.35	-1	12,477	-0.01%
2018/10/29	2	47.20	0	0.00	47.50	2	12,456	0.02%
2018/10/26	20	47.40	0	0.00	47.40	20	12,309	0.16%
2018/10/25	6	48.58	2	48.80	48.70	4	11,924	0.03%
2018/10/24	42	49.02	0	0.00	49.75	42	11,850	0.35%
2018/10/23	8	49.39	4	49.33	49.30	4	11,784	0.03%
2018/10/22	0	0.00	4	50.20	50.30	-4	11,644	-0.03%
2018/10/19	1	49.70	0	0.00	50.30	1	11,770	0.01%
2018/10/18	12	49.82	0	0.00	50.00	12	11,657	0.10%
2018/10/17	2	50.20	0	0.00	50.00	2	11,627	0.02%
2018/10/16	1	50.10	0	0.00	50.40	1	11,549	0.01%
2018/10/15	6	49.97	3	50.00	50.00	3	11,464	0.03%
2018/10/12	5	49.88	0	0.00	50.60	5	11,252	0.04%
2018/10/11	4	50.38	0	0.00	50.10	4	11,086	0.04%
2018/10/09	0.3	52.20	0	0.00	52.40	0.3	10,544	0.00%
2018/10/08	0	0.00	2	51.85	51.90	-2	10,391	-0.02%
2018/10/05	6.1	51.25	0	0.00	51.20	6.1	10,408	0.06%
2018/10/04	0.5	51.70	0.2	51.70	51.70	0.3	10,304	0.00%
2018/10/02	2	52.30	0	0.00	52.30	2	10,269	0.02%
2018/10/01	2	52.90	0	0.00	52.90	2	10,328	0.02%
2018/09/28	0	0.00	5	53.10	52.50	-5	10,506	-0.05%
2018/09/27	5	52.80	1	52.70	52.80	4	10,592	0.04%
2018/09/26	1	52.50	1	53.00	53.00	0	10,649	0.00%
2018/09/25	0	0.00	1	53.10	52.80	-1	10,913	-0.01%
2018/09/21	0	0.00	2	52.90	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	1	51.60	52.20	-1	10,889	-0.01%
2018/09/13	5	50.80	0	0.00	50.50	5	11,666	0.04%
2018/09/12	0.1	50.60	0.5	50.60	50.50	-0.4	11,881	0.00%
2018/09/11	1	50.40	0	0.00	50.50	1	12,101	0.01%
2018/09/10	2	50.75	0	0.00	50.90	2	12,298	0.02%
2018/09/07	0.1	51.30	1	51.10	51.20	-0.9	12,596	-0.01%
2018/09/06	1	51.60	0	0.00	51.50	1	12,810	0.01%
2018/09/05	0	0.00	6	51.90	51.80	-6	12,909	-0.05%
2018/09/03	5	52.30	0	0.00	52.00	5	13,115	0.04%
2018/08/30	0	0.00	1	52.50	52.20	-1	13,321	-0.01%
2018/08/29	1	52.60	5	52.40	52.60	-4	13,436	-0.03%
2018/08/28	0	0.00	2	52.80	52.70	-2	13,479	-0.01%
2018/08/27	0.1	52.60	1	53.00	52.80	-0.9	13,544	-0.01%
2018/08/24	0.1	52.60	6	52.63	52.80	-5.9	13,597	-0.04%
2018/08/21	0.1	51.90	0	0.00	51.90	0.1	14,272	0.00%
2018/08/20	5	51.80	0	0.00	51.30	5	14,242	0.04%
2018/08/16	0	0.00	7	51.50	51.50	-7	14,206	-0.05%
2018/08/15	2	51.90	0	0.00	51.90	2	14,205	0.01%
2018/08/14	0.1	52.00	0	0.00	52.20	0.1	14,272	0.00%
2018/08/13	2	52.05	0	0.00	52.00	2	14,288	0.01%
2018/08/10	1	53.00	1	53.10	53.00	0	14,353	0.00%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/08/07	1.2	52.67	0	0.00	52.50	1.2	14,831	0.01%
2018/08/06	0	0.00	2	52.95	53.00	-2	14,992	-0.01%
2018/08/03	0.2	52.50	2	52.55	52.80	-1.8	15,364	-0.01%
2018/08/02	101	52.20	0	0.00	52.00	101	15,476	0.65%	大買/鉅額交易
2018/08/01	0.1	52.50	2	52.80	52.50	-1.9	15,569	-0.01%
2018/07/30	0.2	52.20	0	0.00	52.20	0.2	15,752	0.00%
2018/07/27	1	52.10	7	52.14	52.40	-6	15,788	-0.04%
2018/07/26	4	51.73	11	52.00	52.10	-7	15,861	-0.04%
2018/07/25	1	51.80	0	0.00	52.10	1	15,854	0.01%
2018/07/20	0.1	52.30	0	0.00	52.30	0.1	16,199	0.00%
2018/07/18	0	0.00	2	52.70	52.70	-2	16,494	-0.01%
2018/07/17	0.1	52.20	0	0.00	52.20	0.1	16,502	0.00%
2018/07/11	1	51.00	0	0.00	51.20	1	16,811	0.01%
2018/07/06	3	50.73	0	0.00	51.00	3	16,592	0.02%
2018/07/05	6	51.30	0	0.00	51.40	6	16,507	0.04%
2018/07/03	15	52.23	2	52.40	52.10	13	16,535	0.08%
2018/07/02	8.1	53.20	0	0.00	53.20	8.1	16,295	0.05%
2018/06/29	10	53.00	0	0.00	53.80	10	16,159	0.06%
2018/06/28	0.3	52.90	0	0.00	53.00	0.3	15,945	0.00%
2018/06/27	3	53.03	5	52.80	52.80	-2	15,878	-0.01%
2018/06/26	11	53.21	11	53.37	53.00	0	15,760	0.00%
2018/06/25	0	0.00	22.8	55.77	55.60	-22.8	15,534	-0.15%
2018/06/22	28	56.00	13	56.00	56.00	15	15,240	0.10%
2018/06/21	3	55.80	2	56.05	55.90	1	15,020	0.01%
2018/06/20	0	0.00	15	55.72	55.50	-15	14,998	-0.10%
2018/06/14	0	0.00	20	55.40	54.50	-20	14,169	-0.14%
2018/06/13	0	0.00	8	55.55	55.50	-8	13,920	-0.06%
2018/06/12	0	0.00	2	55.30	55.10	-2	14,001	-0.01%
2018/06/11	5	55.10	7	55.11	55.40	-2	13,851	-0.01%
2018/06/08	3	55.20	1	55.20	55.00	2	13,857	0.01%
2018/06/07	0	0.00	28	55.19	55.00	-28	13,947	-0.20%
2018/06/06	0	0.00	5	54.90	54.90	-5	14,092	-0.04%
2018/06/05	0	0.00	1	54.40	54.30	-1	14,065	-0.01%
2018/06/04	1	53.80	0	0.00	54.00	1	14,053	0.01%
2018/06/01	0.2	53.40	0	0.00	53.50	0.2	14,024	0.00%
2018/05/31	0	0.00	5	53.56	53.60	-5	13,998	-0.04%
2018/05/30	3	53.03	0	0.00	52.90	3	13,666	0.02%
2018/05/29	2	54.00	1	54.30	54.10	1	13,502	0.01%
2018/05/28	2	53.95	0	0.00	54.10	2	13,620	0.01%
2018/05/25	7	53.99	1	54.00	53.90	6	13,719	0.04%
2018/05/23	1	54.00	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0	0.00	10	54.80	54.70	-10	13,826	-0.07%
2018/05/21	0	0.00	11.4	54.88	55.00	-11.4	14,054	-0.08%
2018/05/18	0	0.00	10	54.80	54.40	-10	14,155	-0.07%
2018/05/17	1	55.10	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	5	54.84	54.90	-5	14,261	-0.04%
2018/05/15	1	54.00	0	0.00	54.00	1	14,402	0.01%
2018/05/14	1	54.90	6	54.87	55.00	-5	14,737	-0.03%
2018/05/11	0	0.00	13	54.28	54.60	-13	14,736	-0.09%
2018/05/10	1	53.60	3	53.20	53.30	-2	14,429	-0.01%
2018/05/09	0	0.00	3.7	53.53	53.60	-3.7	14,315	-0.03%
2018/05/04	4.1	52.85	0	0.00	52.80	4.1	14,309	0.03%
2018/05/03	3	52.90	1	53.20	52.90	2	14,504	0.01%
2018/05/02	1	53.30	0	0.00	53.50	1	14,600	0.01%
2018/04/30	7	53.50	6	53.90	53.50	1	14,691	0.01%
2018/04/27	2	53.45	5	53.50	53.50	-3	14,774	-0.02%
2018/04/26	2	52.15	1	52.20	52.80	1	14,749	0.01%
2018/04/25	2	51.80	1	52.20	52.20	1	14,567	0.01%
2018/04/24	0	0.00	10	52.50	52.50	-10	14,412	-0.07%
2018/04/23	0	0.00	1	52.40	52.50	-1	14,523	-0.01%
2018/04/20	0.1	52.50	0	0.00	52.50	0.1	14,625	0.00%
2018/04/19	0	0.00	2	52.70	52.90	-2	14,867	-0.01%
2018/04/18	43	51.61	0	0.00	52.00	43	14,751	0.29%
2018/04/17	4	51.70	4	52.38	51.60	0	14,773	0.00%
2018/04/16	1	52.50	1	52.70	52.50	0	15,033	0.00%
2018/04/13	0	0.00	1.4	52.80	52.80	-1.4	15,106	-0.01%
2018/04/10	9	53.27	10	53.25	53.00	-1	15,594	-0.01%
2018/04/02	0.1	52.50	0	0.00	52.50	0.1	15,886	0.00%
2018/03/31	1	52.00	0	0.00	52.50	1	15,982	0.01%
2018/03/29	5	51.80	0	0.00	51.80	5	16,036	0.03%
2018/03/28	0.4	52.50	0	0.00	52.50	0.4	15,956	0.00%
2018/03/26	2	52.35	0	0.00	52.80	2	16,064	0.01%
2018/03/23	9	52.47	0	0.00	52.20	9	16,204	0.06%
2018/03/22	1	53.80	5	53.60	53.40	-4	16,228	-0.02%
2018/03/21	0	0.00	1	53.70	53.40	-1	16,072	-0.01%
2018/03/20	2	53.25	0	0.00	53.20	2	16,284	0.01%
2018/03/19	0	0.00	2	53.60	53.60	-2	16,471	-0.01%
2018/03/16	3	53.10	3	53.90	53.40	0	16,593	0.00%
2018/03/15	2	53.60	1	53.90	53.40	1	16,519	0.01%
2018/03/14	2	53.65	0	0.00	53.90	2	16,604	0.01%
2018/03/13	2	54.15	0	0.00	53.90	2	16,660	0.01%
2018/03/12	0	0.00	12	53.94	54.50	-12	16,673	-0.07%
2018/03/09	6	52.07	0	0.00	52.00	6	16,714	0.04%
2018/03/08	2	52.40	0	0.00	52.40	2	17,459	0.01%
2018/03/06	4	52.73	3	53.00	52.80	1	18,836	0.01%
2018/03/05	16	52.80	4	52.95	52.60	12	19,210	0.06%
2018/03/02	4	53.18	0	0.00	53.30	4	19,274	0.02%
2018/03/01	4.1	53.83	0	0.00	53.90	4.1	19,367	0.02%
2018/02/27	1	54.60	2	54.70	54.50	-1	19,397	-0.01%
2018/02/26	2	54.30	1	54.50	54.30	1	19,415	0.01%
2018/02/23	0.5	54.50	1	54.70	54.70	-0.5	19,762	0.00%
2018/02/22	1	53.60	1	54.30	54.20	0	20,668	0.00%
2018/02/21	0	0.00	8	53.94	54.00	-8	21,958	-0.04%
2018/02/12	1	53.60	0	0.00	53.00	1	22,058	0.00%
2018/02/09	3	52.53	3	52.83	52.80	0	21,999	0.00%
2018/02/08	4	53.30	24	53.37	53.30	-20	21,798	-0.09%
2018/02/07	0	0.00	8	52.60	52.70	-8	21,929	-0.04%
2018/02/06	13	51.48	24	50.66	50.80	-11	21,788	-0.05%
2018/02/05	11.1	53.93	0	0.00	54.10	11.1	21,376	0.05%
2018/02/02	1	54.50	0	0.00	54.70	1	21,222	0.00%
2018/02/01	1	54.70	6.4	55.07	54.80	-5.4	21,287	-0.03%
2018/01/31	2	54.20	0	0.00	54.60	2	21,223	0.01%
2018/01/30	6	54.72	3	54.50	54.40	3	21,082	0.01%
2018/01/29	3	55.10	0	0.00	55.20	3	21,006	0.01%
2018/01/26	25.4	54.88	2	54.70	54.70	23.4	20,866	0.11%
2018/01/25	0	0.00	10	55.90	55.60	-10	20,658	-0.05%
2018/01/24	19	55.38	0	0.00	55.70	19	20,570	0.09%
2018/01/23	0	0.00	6	56.00	56.00	-6	20,526	-0.03%
2018/01/19	0	0.00	2	56.00	56.00	-2	20,908	-0.01%
2018/01/17	0	0.00	2	56.30	56.30	-2	20,787	-0.01%
2018/01/16	1	56.20	2	56.45	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	17	56.41	56.50	-17	20,518	-0.08%
2018/01/12	2	55.45	1	55.70	55.60	1	20,278	0.00%
2018/01/11	0	0.00	4	55.50	55.40	-4	20,202	-0.02%
2018/01/10	0	0.00	1	56.20	55.60	-1	20,285	0.00%
2018/01/09	1	55.50	1	55.50	55.80	0	20,010	0.00%
2018/01/08	4	55.20	0	0.00	55.70	4	20,036	0.02%
2018/01/05	0	0.00	17	55.42	55.70	-17	19,793	-0.09%
2018/01/04	1	55.30	11	55.12	55.40	-10	19,585	-0.05%
2018/01/03	0	0.00	32.6	55.06	55.20	-32.6	19,635	-0.17%
2018/01/02	0.1	54.00	0	0.00	54.20	0.1	19,235	0.00%