國泰金 (2882)-兆豐-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
48.75
漲跌
▲0.35
漲幅
+0.72%
成交量
15,713張
產業
上市金融類股
2541人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－兆豐-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

兆豐-台南券商分點個股進出
兆豐-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
2024/04/22	0	0.00	14	48.43	48.40	-14	22,828	-0.06%
2024/04/19	16.4	47.36	2	47.80	47.45	14.4	22,753	0.06%
2024/04/18	2	47.98	8	48.38	48.45	-6	22,431	-0.03%
2024/04/17	3	47.90	0	0.00	47.90	3	22,340	0.01%
2024/04/16	20	47.88	4	47.65	47.85	16	22,176	0.07%
2024/04/15	7	48.73	7	48.94	48.95	0	21,808	0.00%
2024/04/12	3.1	49.05	0	0.00	49.05	3.1	21,657	0.01%
2024/04/11	0	0.00	23	49.87	49.70	-23	21,353	-0.11%
2024/04/10	10	49.02	2	49.00	48.75	8	20,845	0.04%
2024/04/09	0	0.00	8	49.33	49.45	-8	20,642	-0.04%
2024/04/08	0	0.00	1.2	48.23	48.35	-1.2	20,144	-0.01%
2024/04/03	23	48.20	6	48.40	48.05	17	20,142	0.08%
2024/04/02	1	48.90	0	0.00	48.95	1	20,059	0.00%
2024/04/01	3	49.05	6	49.02	48.95	-3	20,092	-0.01%
2024/03/29	0	0.00	1	48.45	48.65	-1	19,929	-0.01%
2024/03/28	1	48.10	0	0.00	48.25	1	19,806	0.01%
2024/03/27	1	48.15	0.1	48.10	48.20	0.9	19,792	0.00%
2024/03/26	11.1	48.18	1	48.35	48.35	10.1	19,800	0.05%
2024/03/25	2.1	47.95	1	48.15	48.10	1.1	19,822	0.01%
2024/03/22	2	48.95	26.1	48.80	48.55	-24.1	19,755	-0.12%
2024/03/21	1	48.55	21	48.45	48.55	-20	19,329	-0.10%
2024/03/20	2.1	47.55	7.9	47.62	47.50	-5.8	19,083	-0.03%
2024/03/19	6.1	47.26	0	0.00	47.75	6.1	19,384	0.03%
2024/03/18	27.1	47.60	2	47.45	47.55	25.1	19,301	0.13%
2024/03/15	18.1	47.73	18	48.26	47.65	0.1	19,158	0.00%
2024/03/14	4	48.24	25.8	48.06	48.30	-21.8	18,269	-0.12%
2024/03/13	12.2	46.72	17	46.69	46.80	-4.8	17,370	-0.03%
2024/03/12	4.1	46.07	25	46.39	46.50	-20.9	17,141	-0.12%
2024/03/11	11.2	46.10	24	46.17	46.05	-12.8	16,726	-0.08%
2024/03/08	0	0.00	2.1	45.22	45.30	-2.1	16,215	-0.01%
2024/03/07	1	45.00	5	44.72	44.85	-4	15,741	-0.03%
2024/03/06	1.1	44.61	3.7	44.71	44.55	-2.6	15,652	-0.02%
2024/03/05	0.7	44.68	2	44.85	44.65	-1.3	15,917	-0.01%
2024/03/04	13	44.72	0	0.00	44.65	13	15,905	0.08%
2024/03/01	4	44.73	1	44.65	44.65	3	15,930	0.02%
2024/02/27	2.1	44.35	0	0.00	44.30	2.1	15,657	0.01%
2024/02/26	1	44.35	2	44.43	44.30	-1	15,576	-0.01%
2024/02/23	3.1	44.53	4	44.55	44.45	-1	15,466	-0.01%
2024/02/22	0.2	44.80	5	44.90	44.90	-4.9	15,679	-0.03%
2024/02/21	6	44.78	0	0.00	44.75	6	15,691	0.04%
2024/02/20	3.1	44.95	4	45.03	45.10	-0.9	15,713	-0.01%
2024/02/19	4	44.93	13	44.98	45.00	-9	15,792	-0.06%
2024/02/16	0	0.00	5	44.55	44.55	-5	15,816	-0.03%
2024/02/15	5	44.06	0	0.00	44.05	5	15,933	0.03%
2024/02/05	8.1	43.94	1	43.90	43.90	7.1	15,847	0.04%
2024/02/02	2	44.20	0	0.00	44.10	2	15,646	0.01%
2024/02/01	1	44.30	2	44.40	44.45	-1	15,568	-0.01%
2024/01/31	0	0.00	6	43.95	44.15	-6	15,471	-0.04%
2024/01/30	10	44.10	1.2	43.96	43.90	8.8	15,388	0.06%
2024/01/29	3.2	44.42	1	44.35	44.40	2.2	15,324	0.01%
2024/01/26	0	0.00	10	44.45	44.50	-10	15,340	-0.07%
2024/01/25	0	0.00	0.2	44.35	44.35	-0.2	15,366	0.00%
2024/01/24	10	44.12	0	0.00	44.20	10	15,325	0.07%
2024/01/23	0	0.00	1	44.00	44.20	-1	15,272	-0.01%
2024/01/22	1	43.90	2	43.85	43.85	-1	15,315	-0.01%
2024/01/19	8	43.69	0	0.00	43.80	8	15,261	0.05%
2024/01/18	2	43.25	0	0.00	43.30	2	15,132	0.01%
2024/01/17	46.1	43.58	0	0.00	43.30	46.1	14,958	0.31%
2024/01/16	6	43.89	0	0.00	44.00	6	14,499	0.04%
2024/01/15	6	44.57	0.2	44.70	44.45	5.8	14,262	0.04%
2024/01/12	8.1	44.55	0	0.00	44.50	8.1	14,417	0.06%
2024/01/11	2	44.50	2	44.68	44.60	0	14,442	0.00%
2024/01/09	1.2	44.78	1.1	44.85	44.75	0.1	14,551	0.00%
2024/01/08	1	45.10	5	45.45	45.10	-4	14,471	-0.03%
2024/01/05	1	44.90	0	0.00	44.85	1	14,492	0.01%
2024/01/04	6	44.73	0	0.00	44.70	6	14,633	0.04%
2024/01/03	8	44.99	1	44.85	44.95	7	14,958	0.05%
2024/01/02	1	45.40	6	45.40	45.50	-5	14,818	-0.03%
2023/12/29	1	45.60	1	45.55	45.75	0	14,897	0.00%
2023/12/28	0	0.00	7	45.74	45.80	-7	15,058	-0.05%
2023/12/27	1	45.40	5	45.45	45.45	-4	15,076	-0.03%
2023/12/26	0	0.00	10	45.15	45.20	-10	15,031	-0.07%
2023/12/25	0	0.00	1	45.10	44.85	-1	15,071	-0.01%
2023/12/22	1.3	44.68	0	0.00	44.65	1.3	15,129	0.01%
2023/12/21	12.1	44.65	76	44.70	44.70	-63.9	15,143	-0.42%
2023/12/20	1	44.90	0	0.00	44.85	1	15,167	0.01%
2023/12/19	21	44.96	2	44.90	44.90	19	15,132	0.13%
2023/12/18	3	45.50	1	45.50	45.50	2	15,242	0.01%
2023/12/15	5	45.99	2	45.93	45.85	3	15,385	0.02%
2023/12/14	0	0.00	24.4	45.76	45.90	-24.4	15,090	-0.16%
2023/12/13	2.1	44.73	14	44.70	44.70	-11.9	14,626	-0.08%
2023/12/12	5.2	44.61	0	0.00	44.75	5.2	14,668	0.04%
2023/12/11	1	44.80	1	44.85	44.85	0	14,610	0.00%
2023/12/08	4	44.89	0	0.00	44.85	4	14,513	0.03%
2023/12/07	24	45.03	0	0.00	45.00	24	14,380	0.17%
2023/12/06	3.3	45.50	1	45.45	45.45	2.3	14,160	0.02%
2023/12/05	13.2	45.54	0	0.00	45.55	13.2	14,051	0.09%
2023/12/04	7	46.05	1	46.05	46.25	6	13,799	0.04%
2023/12/01	1	46.15	0	0.00	46.05	1	13,838	0.01%
2023/11/30	1	46.00	2.1	46.00	46.50	-1.1	13,738	-0.01%
2023/11/29	18	45.91	1	46.00	45.75	17	13,300	0.13%
2023/11/28	1	45.75	0	0.00	46.00	1	13,420	0.01%
2023/11/27	5	46.04	0	0.00	45.75	5	13,497	0.04%
2023/11/22	31	46.20	0	0.00	46.30	31	13,527	0.23%
2023/11/21	31	46.05	15.2	46.25	46.15	15.8	13,506	0.12%
2023/11/20	1	45.50	0.3	45.70	45.70	0.7	13,372	0.01%
2023/11/16	1	45.60	0	0.00	45.65	1	13,339	0.01%
2023/11/15	9	45.66	6	45.87	45.75	3	13,178	0.02%
2023/11/14	1.1	45.50	1	45.50	45.45	0.1	12,979	0.00%
2023/11/13	2	45.33	4	45.65	45.25	-2	12,936	-0.02%
2023/11/09	0	0.00	0.1	45.15	45.15	-0.1	13,107	0.00%
2023/11/08	0	0.00	3	45.12	45.05	-3	13,393	-0.02%
2023/11/03	0	0.00	2	45.25	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	8.1	44.89	44.85	-8.1	13,962	-0.06%
2023/11/01	0	0.00	2	44.30	44.30	-2	13,947	-0.01%
2023/10/31	1	44.00	0	0.00	43.90	1	14,171	0.01%
2023/10/30	2.3	44.22	1	43.90	43.95	1.3	14,634	0.01%
2023/10/27	2	44.15	0	0.00	44.20	2	15,080	0.01%
2023/10/26	7	43.77	1	43.90	43.85	6	15,462	0.04%
2023/10/25	0	0.00	5.1	44.20	44.15	-5.1	15,491	-0.03%
2023/10/24	1.2	44.14	0	0.00	44.15	1.2	15,975	0.01%
2023/10/23	3.5	44.15	0	0.00	44.10	3.5	16,353	0.02%
2023/10/20	8	44.08	5	44.60	44.70	3	16,283	0.02%
2023/10/18	0	0.00	3.4	45.48	45.60	-3.4	15,992	-0.02%
2023/10/17	0	0.00	0.2	45.20	45.25	-0.2	15,862	0.00%
2023/10/16	0	0.00	2.3	45.39	45.50	-2.3	16,036	-0.01%
2023/10/13	7	45.31	8	45.55	45.30	-1	16,348	-0.01%
2023/10/12	0	0.00	2	46.08	46.15	-2	16,565	-0.01%
2023/10/11	1	45.65	16	45.53	45.95	-15	16,466	-0.09%
2023/10/06	4	44.25	0	0.00	44.55	4	16,194	0.02%
2023/10/05	3	43.98	0	0.00	44.05	3	16,381	0.02%
2023/10/04	3.5	43.54	0	0.00	43.55	3.5	16,486	0.02%
2023/10/03	11.2	44.12	1	44.05	44.00	10.2	16,314	0.06%
2023/10/02	6	44.51	0	0.00	44.50	6	16,316	0.04%
2023/09/28	2	44.80	0	0.00	44.55	2	16,601	0.01%
2023/09/27	1.5	44.51	0	0.00	44.60	1.5	16,568	0.01%
2023/09/26	3.3	44.47	0	0.00	44.45	3.3	16,547	0.02%
2023/09/22	3.2	44.83	0	0.00	44.70	3.2	16,512	0.02%
2023/09/21	9.2	44.80	0	0.00	44.90	9.2	16,526	0.06%
2023/09/20	8.3	45.97	0	0.00	45.70	8.3	16,348	0.05%
2023/09/19	1.2	46.36	0	0.00	46.35	1.2	16,310	0.01%
2023/09/18	1.2	46.42	0	0.00	46.40	1.2	16,393	0.01%
2023/09/14	7	46.79	2	46.80	46.90	5	16,289	0.03%
2023/09/13	0.4	46.59	5	46.75	46.75	-4.6	16,345	-0.03%
2023/09/12	1.4	46.47	1	46.50	46.65	0.4	16,622	0.00%
2023/09/11	0.1	46.24	9	46.44	46.55	-8.9	16,620	-0.05%
2023/09/08	0.1	46.05	24	46.11	46.30	-23.9	16,744	-0.14%
2023/09/07	0	45.70	25	45.60	45.70	-25	17,001	-0.15%
2023/09/06	12	45.93	0	0.00	45.80	12	17,246	0.07%
2023/09/01	0	0.00	30	46.42	46.60	-30	18,058	-0.17%
2023/08/31	8	45.64	0	0.00	45.60	8	17,967	0.04%
2023/08/30	0.3	45.90	0	0.00	46.10	0.3	18,138	0.00%
2023/08/29	0	0.00	4	45.85	46.05	-4	18,240	-0.02%
2023/08/28	0	0.00	5	45.33	45.40	-5	18,361	-0.03%
2023/08/25	2	44.53	0	0.00	44.50	2	19,481	0.01%
2023/08/24	16.4	44.44	1	44.50	44.65	15.4	19,716	0.08%
2023/08/23	18.1	44.61	0.3	44.85	44.70	17.8	20,015	0.09%
2023/08/22	1.2	44.87	0	0.00	45.00	1.2	20,119	0.01%
2023/08/21	0	0.00	2.7	45.40	45.40	-2.7	20,286	-0.01%
2023/08/18	0	0.00	7	45.30	45.20	-7	20,446	-0.03%
2023/08/17	6	44.62	1.4	44.84	45.30	4.6	20,594	0.02%
2023/08/16	2.7	45.03	1	45.20	45.10	1.7	20,645	0.01%
2023/08/15	0.2	45.44	10.2	45.46	45.40	-10	21,046	-0.05%
2023/08/14	26	45.50	42	45.79	45.40	-16	21,344	-0.07%
2023/08/11	71.2	46.99	33	46.52	46.45	38.2	21,395	0.18%
2023/08/10	1.2	46.50	3	46.53	46.60	-1.8	21,437	-0.01%
2023/08/09	5	46.50	0	0.00	46.45	5	21,514	0.02%
2023/08/08	0	0.00	66	46.93	47.05	-66	21,727	-0.30%
2023/08/07	0.1	46.55	2	46.50	46.45	-1.9	21,777	-0.01%
2023/08/02	22.1	46.27	1	46.60	46.20	21.1	21,721	0.10%
2023/08/01	0	0.00	37	46.66	47.25	-37	21,359	-0.17%
2023/07/31	5.5	45.70	10	46.27	45.75	-4.5	20,808	-0.02%
2023/07/28	8	45.66	0.1	45.70	45.75	7.9	20,486	0.04%
2023/07/27	4	45.94	35	45.87	46.00	-31	20,452	-0.15%
2023/07/26	1.2	45.21	29	45.26	45.35	-27.8	20,136	-0.14%
2023/07/25	0	0.00	0.7	44.45	44.55	-0.7	19,903	0.00%
2023/07/24	5	44.10	0	0.00	44.20	5	19,925	0.03%
2023/07/21	0	44.55	0	0.00	44.40	0	20,007	0.00%
2023/07/20	48	44.79	1	44.55	44.75	47	20,025	0.23%
2023/07/19	10.3	44.52	4	45.25	44.50	6.3	19,914	0.03%
2023/07/18	1.1	45.23	8	45.11	45.05	-6.9	19,807	-0.03%
2023/07/17	0	0.00	31	44.74	45.00	-31	19,538	-0.16%
2023/07/14	0.8	44.05	8.2	43.93	44.10	-7.4	19,244	-0.04%
2023/07/13	1.5	43.77	4.1	44.02	43.60	-2.6	19,219	-0.01%
2023/07/12	0	0.00	14	43.83	44.00	-14	19,104	-0.07%
2023/07/11	1	43.45	19	43.51	43.60	-18	19,068	-0.09%
2023/07/10	0.1	42.90	12	42.83	42.65	-11.9	19,014	-0.06%
2023/07/07	32	42.19	0	0.00	42.25	32	18,995	0.17%
2023/07/06	18.5	42.69	0	0.00	42.50	18.5	18,948	0.10%
2023/07/04	17	43.11	0	0.00	43.05	17	18,804	0.09%
2023/07/03	5	43.24	2	43.35	43.30	3	18,884	0.02%
2023/06/30	11.1	43.23	5	43.38	43.15	6.1	19,065	0.03%
2023/06/29	1.1	43.73	0	0.00	43.40	1.1	19,023	0.01%
2023/06/28	3.3	43.54	5.2	43.70	43.65	-1.9	18,959	-0.01%
2023/06/27	1	44.00	0.7	44.15	44.15	0.3	18,865	0.00%
2023/06/26	7	44.11	0	0.00	44.05	7	18,810	0.04%
2023/06/21	0	0.00	6	44.43	44.40	-6	18,796	-0.03%
2023/06/19	6.1	43.79	0	0.00	43.90	6.1	19,245	0.03%
2023/06/16	0	0.00	23	44.15	43.90	-23	19,296	-0.12%
2023/06/15	3	44.37	1	44.40	44.35	2	19,510	0.01%
2023/06/14	2	44.63	0.7	44.60	44.60	1.3	19,815	0.01%
2023/06/13	2.1	44.08	0	0.00	44.10	2.1	20,165	0.01%
2023/06/12	15	44.14	0	0.00	44.05	15	20,040	0.07%
2023/06/09	7.2	44.42	0	0.00	44.60	7.2	20,220	0.04%
2023/06/08	26	44.51	0	0.00	44.60	26	20,265	0.13%
2023/06/07	7	45.05	2	45.10	45.40	5	20,307	0.02%
2023/06/06	0	0.00	17.6	45.34	45.25	-17.6	20,210	-0.09%
2023/06/05	1	45.20	38	45.36	45.25	-37	20,213	-0.18%
2023/06/02	5	44.16	5	44.45	44.45	0	19,891	0.00%
2023/06/01	11.5	44.04	0	0.00	44.00	11.5	19,911	0.06%
2023/05/31	14	44.38	0	0.00	44.30	14	19,733	0.07%
2023/05/30	12	44.67	0	0.00	44.50	12	18,585	0.06%
2023/05/29	20.1	44.86	44.3	45.04	44.75	-24.2	18,760	-0.13%
2023/05/26	24	43.89	5	44.20	43.90	19	18,509	0.10%
2023/05/25	18	44.19	0	0.00	44.05	18	18,466	0.10%
2023/05/24	5	44.35	0	0.00	44.80	5	18,428	0.03%
2023/05/23	11.1	44.83	25	45.01	44.80	-14	18,451	-0.08%
2023/05/22	0	0.00	12.5	45.36	45.15	-12.5	18,615	-0.07%
2023/05/19	0	0.00	45.4	44.98	45.15	-45.4	18,867	-0.24%
2023/05/18	9	44.28	67	44.28	44.40	-58	18,393	-0.32%
2023/05/17	1	43.70	17	43.93	43.95	-16	18,294	-0.09%
2023/05/16	0	0.00	14.1	43.60	43.60	-14.1	18,227	-0.08%
2023/05/15	1	42.70	3	43.38	43.35	-2	18,107	-0.01%
2023/05/12	8.4	42.85	0	0.00	42.65	8.4	18,034	0.05%
2023/05/11	0	0.00	9	43.60	43.70	-9	17,729	-0.05%
2023/05/10	16.1	43.07	0	0.00	43.05	16.1	17,471	0.09%
2023/05/09	10.5	43.24	17.1	43.36	43.50	-6.6	17,476	-0.04%
2023/05/05	0	0.00	5	42.65	42.65	-5	17,742	-0.03%
2023/05/03	0	0.00	5	42.45	42.40	-5	18,694	-0.03%
2023/05/02	14	42.11	12	42.37	42.50	2	19,081	0.01%
2023/04/28	6	42.05	10	42.52	42.45	-4	19,559	-0.02%
2023/04/27	5	42.00	0.1	42.30	42.25	4.9	19,728	0.02%
2023/04/26	10	42.08	0	0.00	42.35	10	19,928	0.05%
2023/04/25	0.7	42.60	7	42.88	42.60	-6.3	20,081	-0.03%
2023/04/21	7.1	42.55	1.2	42.74	42.70	5.9	20,326	0.03%
2023/04/20	0	0.00	5	42.95	42.95	-5	20,474	-0.02%
2023/04/19	10.2	42.77	0	0.00	42.75	10.2	21,138	0.05%
2023/04/18	1	42.95	1.2	43.04	43.10	-0.2	21,287	0.00%
2023/04/17	2.1	43.02	5	43.20	43.20	-2.9	21,528	-0.01%
2023/04/14	11	42.66	15	43.07	43.15	-4	21,676	-0.02%
2023/04/13	3	42.67	2.6	42.61	42.60	0.4	21,991	0.00%
2023/04/12	3	42.90	15	42.90	42.95	-12	23,366	-0.05%
2023/04/11	1.1	42.50	1	42.65	42.65	0.1	23,436	0.00%
2023/04/10	0	0.00	4	42.60	42.55	-4	23,472	-0.02%
2023/04/07	2	42.13	6	42.39	42.25	-4	23,431	-0.02%
2023/04/06	1	41.55	6	41.96	42.00	-5	23,302	-0.02%
2023/03/30	4	41.58	0	0.00	41.60	4	23,594	0.02%
2023/03/29	1	41.65	43	41.77	41.85	-42	23,677	-0.18%
2023/03/28	5	41.70	1	41.70	41.55	4	23,992	0.02%
2023/03/27	7.1	41.14	0.1	41.35	41.35	7	24,166	0.03%
2023/03/24	1	41.30	1	41.30	41.30	0	24,527	0.00%
2023/03/23	0	0.00	5	41.46	41.55	-5	24,585	-0.02%
2023/03/22	26.1	41.17	10	41.30	41.35	16.1	24,551	0.07%
2023/03/21	6	40.89	30.5	40.70	40.75	-24.5	24,426	-0.10%
2023/03/20	41	40.23	2	40.20	40.20	39	24,598	0.16%
2023/03/17	0.6	41.05	0	0.00	41.00	0.6	24,387	0.00%
2023/03/16	30.1	40.66	9	40.59	40.50	21.1	24,373	0.09%
2023/03/15	38	41.78	1	41.80	41.50	37	24,276	0.15%
2023/03/14	20.3	41.64	2.3	41.65	41.55	18	24,661	0.07%
2023/03/13	20	42.20	2.3	42.14	42.30	17.7	24,935	0.07%
2023/03/10	44.6	42.83	2	42.75	42.70	42.6	25,078	0.17%
2023/03/09	1.5	43.57	2	43.60	43.65	-0.5	25,129	0.00%
2023/03/08	4	43.43	1.1	43.74	43.75	3	25,940	0.01%
2023/03/07	1.2	43.69	3	43.67	43.75	-1.9	26,525	-0.01%
2023/03/06	1	43.25	13.5	43.49	43.60	-12.5	26,702	-0.05%
2023/03/03	3.8	43.00	0	0.00	42.90	3.8	26,792	0.01%
2023/03/02	1	42.95	0	0.00	43.00	1	26,977	0.00%
2023/03/01	23.9	42.81	2	43.20	42.75	21.9	27,137	0.08%
2023/02/24	1	43.30	2	43.50	43.45	-1	26,962	0.00%
2023/02/23	12.6	43.33	0.5	43.40	43.30	12.1	26,909	0.05%
2023/02/22	16	43.34	0	0.00	43.35	16	26,842	0.06%
2023/02/21	32	43.80	8.5	43.72	43.85	23.5	26,799	0.09%
2023/02/20	26	44.35	16	44.35	44.45	10	26,879	0.04%
2023/02/17	0	0.00	36	43.86	44.00	-36	26,840	-0.13%
2023/02/16	1	43.00	1.5	43.17	43.05	-0.5	26,950	0.00%
2023/02/15	13	42.97	5	43.55	42.95	8	27,722	0.03%
2023/02/14	3	43.22	15	43.47	43.60	-12	27,665	-0.04%
2023/02/13	0.5	42.47	5	42.90	42.90	-4.5	27,674	-0.02%
2023/02/10	2	42.58	0	0.00	42.65	2	27,777	0.01%
2023/02/09	0.5	42.65	0	0.00	42.60	0.5	27,815	0.00%
2023/02/08	2.2	42.83	1	42.90	42.85	1.2	27,871	0.00%
2023/02/07	1.1	42.95	1	43.10	42.80	0.1	27,990	0.00%
2023/02/06	19.1	42.78	8.7	42.75	42.65	10.5	28,020	0.04%
2023/02/03	10.4	43.44	0.2	43.45	43.30	10.3	27,859	0.04%
2023/02/02	8	43.84	20	43.86	44.05	-12	27,739	-0.04%
2023/02/01	2	42.85	10	42.95	43.00	-8	27,346	-0.03%
2023/01/31	1	42.65	7.2	42.73	42.55	-6.2	27,273	-0.02%
2023/01/30	2.5	42.52	12.7	42.56	42.70	-10.1	27,171	-0.04%
2023/01/17	2	42.00	0.3	41.90	42.00	1.7	26,752	0.01%
2023/01/16	7	41.89	0	0.00	41.75	7	26,590	0.03%
2023/01/13	7	41.84	4	42.14	41.80	3	27,003	0.01%
2023/01/12	2	41.70	2	41.75	41.70	0	27,100	0.00%
2023/01/11	0	0.00	3	41.55	41.40	-3	27,226	-0.01%
2023/01/10	1	41.50	0.6	41.75	41.70	0.4	27,398	0.00%
2023/01/09	0	0.00	38	41.53	42.00	-38	27,590	-0.14%
2023/01/06	0	0.00	22	40.52	40.75	-22	27,378	-0.08%
2023/01/05	0	40.25	23	40.25	40.25	-23	28,347	-0.08%
2023/01/04	2	39.95	4.2	40.03	39.95	-2.2	28,290	-0.01%
2023/01/03	13	39.95	6.2	39.96	39.95	6.8	28,532	0.02%
2022/12/30	29.4	39.75	54.1	40.00	40.00	-24.7	28,201	-0.09%
2022/12/29	18	40.19	3	40.17	40.10	15	26,812	0.06%
2022/12/28	12	40.66	6	41.09	40.65	6	27,146	0.02%
2022/12/27	0	0.00	11	41.21	41.15	-11	27,356	-0.04%
2022/12/26	5	40.90	1.2	40.97	41.00	3.8	27,657	0.01%
2022/12/23	0	0.00	31	41.03	41.15	-31	28,154	-0.11%
2022/12/22	2	40.08	11	40.27	40.40	-9	28,137	-0.03%
2022/12/21	3	39.95	28	39.97	40.00	-25	28,540	-0.09%
2022/12/20	10.3	40.02	5	40.15	40.15	5.3	28,645	0.02%
2022/12/19	4.8	40.37	8	40.33	40.15	-3.2	28,562	-0.01%
2022/12/16	22.6	40.19	13	40.25	40.20	9.6	28,483	0.03%
2022/12/15	15	40.56	2	40.50	40.60	13	28,536	0.05%
2022/12/14	1	40.95	2	41.00	40.90	-1	28,476	0.00%
2022/12/13	7.6	40.90	0	0.00	40.95	7.6	28,389	0.03%
2022/12/12	19.1	40.52	18	40.47	41.00	1.1	28,282	0.00%
2022/12/09	1	40.90	21	41.27	41.10	-20	28,268	-0.07%
2022/12/08	48.3	40.89	2	40.75	40.75	46.3	28,141	0.16%
2022/12/07	1	41.40	5	41.90	41.40	-4	28,225	-0.01%
2022/12/06	40.8	41.89	1	41.65	41.40	39.8	28,216	0.14%
2022/12/05	24.6	43.01	1	42.90	42.85	23.6	27,965	0.08%
2022/12/02	10	43.87	5	44.10	44.00	5	27,585	0.02%
2022/12/01	2	44.23	11	44.18	44.15	-9	27,673	-0.03%
2022/11/30	2	43.80	18	43.77	43.55	-16	27,240	-0.06%
2022/11/29	6	41.89	55	43.02	43.45	-49	26,436	-0.19%
2022/11/28	5	42.10	1	42.20	42.00	4	26,038	0.02%
2022/11/25	0	0.00	58	42.64	42.55	-58	26,098	-0.22%
2022/11/24	0	0.00	1	42.70	42.55	-1	26,129	0.00%
2022/11/23	10	42.70	11	42.55	42.75	-1	26,779	0.00%
2022/11/22	5.1	41.61	13.3	41.96	42.20	-8.2	26,833	-0.03%
2022/11/21	1	41.90	5	42.05	42.10	-4	26,610	-0.02%
2022/11/18	0.1	42.10	48	41.77	41.90	-47.9	26,485	-0.18%
2022/11/17	5	41.10	2	41.35	41.55	3	26,412	0.01%
2022/11/16	21	41.86	10	42.40	41.70	11	26,379	0.04%
2022/11/15	0	0.00	17	42.27	42.40	-17	26,222	-0.06%
2022/11/14	2	41.83	9	41.97	41.75	-7	25,892	-0.03%
2022/11/11	3.4	41.86	57.9	41.47	41.90	-54.5	25,414	-0.21%
2022/11/10	6	39.61	1	39.85	39.65	5	24,727	0.02%
2022/11/09	0	0.00	5.2	40.15	40.15	-5.2	24,595	-0.02%
2022/11/08	2	39.70	6	39.86	39.70	-4	24,398	-0.02%
2022/11/07	1	39.45	18	39.35	39.55	-17	24,294	-0.07%
2022/11/04	0	0.00	10	38.93	38.95	-10	24,403	-0.04%
2022/11/03	0	0.00	25	38.47	38.85	-25	24,406	-0.10%
2022/11/02	2	38.05	10.8	38.42	38.50	-8.8	24,309	-0.04%
2022/11/01	10	37.70	1	37.95	38.10	9	24,291	0.04%
2022/10/31	20	38.14	1	38.30	37.80	19	24,394	0.08%
2022/10/28	19	38.09	1	38.35	38.25	18	24,292	0.07%
2022/10/27	8	38.63	6	38.87	38.50	2	24,119	0.01%
2022/10/26	3	38.22	16	38.29	38.50	-13	24,305	-0.05%
2022/10/25	2.1	37.28	11	37.42	37.50	-8.9	24,108	-0.04%
2022/10/24	0.3	37.28	6	37.34	37.00	-5.8	24,068	-0.02%
2022/10/21	31.3	36.85	15	36.70	36.55	16.3	24,012	0.07%
2022/10/20	13	37.32	5	37.90	37.85	8	23,418	0.03%
2022/10/19	11	38.11	5	38.45	38.30	6	23,093	0.03%
2022/10/18	0	0.00	5	37.95	38.15	-5	22,896	-0.02%
2022/10/17	70.4	37.00	31	37.70	37.65	39.4	22,912	0.17%
2022/10/14	15.8	37.92	14	38.25	37.65	1.8	22,757	0.01%
2022/10/13	67.9	38.07	7	37.54	37.45	60.9	22,489	0.27%
2022/10/12	8	39.33	1	39.75	39.55	7	21,438	0.03%
2022/10/11	12.2	39.64	10	39.70	39.60	2.2	21,428	0.01%
2022/10/07	13	40.60	1	40.85	40.50	12	21,263	0.06%
2022/10/06	0	0.00	7	41.09	40.80	-7	21,251	-0.03%
2022/10/05	7	40.52	32	40.73	40.75	-25	21,353	-0.12%
2022/10/04	17.2	39.07	36	39.51	39.55	-18.8	21,088	-0.09%
2022/10/03	20.3	39.09	0	0.00	39.00	20.3	20,804	0.10%
2022/09/30	19.1	39.40	4	39.63	39.95	15.1	20,796	0.07%
2022/09/29	10.1	39.88	0	0.00	40.15	10.1	20,805	0.05%
2022/09/28	29.3	40.10	23	39.92	39.80	6.3	20,810	0.03%
2022/09/27	12	41.12	1	41.15	40.95	11	20,639	0.05%
2022/09/26	8.4	41.60	5	41.90	41.50	3.4	21,366	0.02%
2022/09/23	2	42.00	13.2	41.94	42.10	-11.2	21,834	-0.05%
2022/09/22	42	41.73	0	0.00	41.65	42	22,219	0.19%
2022/09/21	19.1	42.67	1	42.85	42.55	18.1	22,120	0.08%
2022/09/20	1.3	43.07	3	43.13	43.05	-1.7	22,130	-0.01%
2022/09/19	16.2	42.93	2	42.90	42.75	14.2	22,164	0.06%
2022/09/16	2	42.75	0	0.00	42.80	2	22,159	0.01%
2022/09/15	5	43.04	10	43.30	43.10	-5	22,064	-0.02%
2022/09/14	15	42.68	1	42.95	42.85	14	22,111	0.06%
2022/09/13	14.4	43.75	0	0.00	43.65	14.4	22,175	0.06%
2022/09/12	1	43.65	15.3	43.93	44.05	-14.3	22,134	-0.06%
2022/09/08	7.1	43.11	10	43.25	43.15	-2.9	22,224	-0.01%
2022/09/07	36.5	43.42	19	43.25	43.15	17.5	22,064	0.08%
2022/09/06	3	44.18	1.5	44.35	44.25	1.6	21,669	0.01%
2022/09/05	3.3	44.07	24	44.09	44.05	-20.7	21,726	-0.10%
2022/09/02	32	44.09	3	44.08	44.05	29	21,799	0.13%
2022/09/01	9.1	44.14	6	44.55	44.55	3.1	21,565	0.01%
2022/08/31	9	44.58	1	44.75	44.55	8	21,355	0.04%
2022/08/30	66.2	44.64	0	0.00	44.45	66.2	21,176	0.31%
2022/08/29	32	45.47	0	0.00	45.60	32	20,453	0.16%
2022/08/26	2	46.73	5	46.95	46.75	-3	20,276	-0.01%
2022/08/25	6.2	46.38	0	0.00	46.55	6.2	20,411	0.03%
2022/08/24	12.4	46.35	0	0.00	46.35	12.4	20,674	0.06%
2022/08/23	1.5	46.40	0	0.00	46.35	1.5	21,202	0.01%
2022/08/22	15	47.04	8	47.00	46.85	7	21,431	0.03%
2022/08/19	1.1	47.34	0	0.00	47.50	1.1	21,698	0.01%
2022/08/18	3	47.10	0	0.00	47.25	3	22,138	0.01%
2022/08/17	3	47.22	0	0.00	47.45	3	22,675	0.01%
2022/08/16	1	47.15	2	47.20	47.10	-1	22,832	0.00%
2022/08/15	0	0.00	7	47.46	47.30	-7	22,986	-0.03%
2022/08/12	0	0.00	6	47.28	47.25	-6	23,091	-0.03%
2022/08/11	2	46.98	18	46.80	47.20	-16	23,318	-0.07%
2022/08/10	5	46.18	7	46.31	46.40	-2	23,541	-0.01%
2022/08/09	3	46.00	5	46.40	46.10	-2	23,832	-0.01%
2022/08/08	2	45.83	16	46.07	46.15	-14	24,081	-0.06%
2022/08/05	0	0.00	12.1	45.59	45.75	-12.1	24,454	-0.05%
2022/08/04	8	44.85	1	44.80	44.85	7	24,900	0.03%
2022/08/03	4	44.70	0	0.00	44.95	4	25,328	0.02%
2022/08/02	19.1	44.76	2	44.63	44.85	17.1	25,763	0.07%
2022/08/01	9	45.31	0	0.00	45.45	9	25,797	0.03%
2022/07/29	4	45.75	5	46.00	45.50	-1	25,923	0.00%
2022/07/28	1	45.55	12.1	45.73	45.80	-11.1	26,137	-0.04%
2022/07/27	1	45.60	0	0.00	45.25	1	26,025	0.00%
2022/07/25	0	0.00	13	45.54	45.55	-13	25,920	-0.05%
2022/07/22	2.3	44.90	0	0.00	45.00	2.3	26,096	0.01%
2022/07/21	12.1	44.50	6	44.87	45.05	6.1	25,997	0.02%
2022/07/20	0.4	45.65	11	45.71	44.90	-10.6	25,840	-0.04%
2022/07/19	6	45.00	0	0.00	44.95	6	25,852	0.02%
2022/07/18	0	0.00	12	45.05	45.20	-12	25,908	-0.05%
2022/07/15	26	44.28	0	0.00	44.15	26	25,818	0.10%
2022/07/14	10	45.21	0	0.00	45.00	10	25,713	0.04%
2022/07/13	3	45.60	18	45.31	45.50	-15	25,681	-0.06%
2022/07/12	13	43.96	3	43.85	43.80	10	25,547	0.04%
2022/07/11	2	45.05	0	0.00	45.05	2	25,405	0.01%
2022/07/08	6	44.66	3	45.03	44.80	3	25,391	0.01%
2022/07/07	6	44.69	0	0.00	45.05	6	25,204	0.02%
2022/07/06	27.1	45.23	0	0.00	44.95	27.1	24,767	0.11%
2022/07/05	4	46.21	122	46.59	46.75	-118	24,464	-0.48%	大賣/鉅額交易
2022/07/04	121.1	45.36	1	45.20	45.50	120.1	24,130	0.50%	大買/鉅額交易
2022/07/01	43.3	50.29	8	49.94	49.70	35.3	23,435	0.15%
2022/06/30	38	51.49	3	51.47	50.90	35	22,938	0.15%
2022/06/29	22	52.57	0	0.00	52.80	22	22,573	0.10%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	5	53.50	1	53.90	53.50	4	22,246	0.02%
2022/06/24	3	53.50	5	53.90	53.40	-2	22,146	-0.01%
2022/06/23	2	52.60	50	52.80	53.00	-48	22,070	-0.22%
2022/06/22	63	53.82	0	0.00	53.00	63	21,859	0.29%
2022/06/21	5	54.42	37	53.65	54.20	-32	21,818	-0.15%
2022/06/20	27	52.10	7	53.43	51.80	20	21,646	0.09%
2022/06/17	6	52.80	0	0.00	53.00	6	21,328	0.03%
2022/06/16	6	53.78	5	54.40	53.70	1	21,114	0.00%
2022/06/15	6.1	53.40	5	53.90	53.60	1.1	21,307	0.01%
2022/06/14	1	53.30	0	0.00	53.40	1	21,655	0.00%
2022/06/13	16	53.42	21	53.54	53.80	-5	21,737	-0.02%
2022/06/10	5	54.10	6	54.80	54.80	-1	21,637	0.00%
2022/06/08	0.3	54.90	0	0.00	54.80	0.3	21,644	0.00%
2022/06/07	0	0.00	10	54.95	54.80	-10	21,762	-0.05%
2022/06/06	10	54.30	5	54.90	54.80	5	21,784	0.02%
2022/06/02	8	54.11	2	54.30	54.50	6	22,417	0.03%
2022/06/01	17.5	54.60	10	55.00	54.70	7.5	22,979	0.03%
2022/05/31	10	54.20	37	54.98	55.70	-27	22,896	-0.12%
2022/05/30	0	0.00	28	53.81	54.00	-28	22,429	-0.12%
2022/05/27	5	52.52	15	52.67	52.60	-10	22,288	-0.04%
2022/05/26	0	0.00	13	52.11	51.50	-13	22,215	-0.06%
2022/05/25	21.3	51.26	13	51.42	51.40	8.3	22,592	0.04%
2022/05/24	19.3	52.17	11	52.11	52.00	8.3	22,536	0.04%
2022/05/23	31	52.55	7.2	53.19	52.30	23.8	22,330	0.11%
2022/05/20	7.8	53.11	8	53.29	52.90	-0.2	22,422	0.00%
2022/05/19	24	52.85	0	0.00	52.70	24	22,386	0.11%
2022/05/18	9	53.01	37	53.81	54.10	-28	22,267	-0.13%
2022/05/17	23.1	52.66	0	0.00	52.60	23.1	22,037	0.10%
2022/05/16	22	53.42	1	52.90	53.20	21	21,829	0.10%
2022/05/13	10	53.78	6	54.78	54.30	4	21,687	0.02%
2022/05/12	19.7	54.57	10	55.10	54.10	9.7	21,631	0.04%
2022/05/11	48.1	56.61	11	56.18	56.20	37.1	21,071	0.18%
2022/05/10	30.1	57.63	11	57.95	58.00	19.1	20,754	0.09%
2022/05/09	68.5	59.18	1	58.90	58.70	67.5	20,458	0.33%
2022/05/06	10	61.10	13	60.94	61.20	-3	20,385	-0.01%
2022/05/05	11	62.71	11.9	63.04	62.30	-0.9	20,764	0.00%
2022/05/04	0	0.00	6	62.88	62.90	-6	20,627	-0.03%
2022/05/03	0	0.00	5	62.38	62.30	-5	21,465	-0.02%
2022/04/29	0	0.00	12	62.58	62.50	-12	21,850	-0.05%
2022/04/28	6	61.57	20	61.60	62.10	-14	22,381	-0.06%
2022/04/27	33.2	62.51	0	0.00	62.00	33.2	22,558	0.15%
2022/04/26	0	0.00	22	63.79	64.00	-22	22,855	-0.10%
2022/04/25	12	63.02	3	63.43	63.80	9	23,163	0.04%
2022/04/22	6	63.17	5	63.90	64.20	1	23,431	0.00%
2022/04/21	0	0.00	25	63.66	63.90	-25	24,414	-0.10%
2022/04/20	0	0.00	2	63.15	63.90	-2	25,839	-0.01%
2022/04/19	5	62.90	10	63.60	62.70	-5	26,378	-0.02%
2022/04/18	16	62.91	0	0.00	62.80	16	27,777	0.06%
2022/04/15	11.2	64.24	0	0.00	64.00	11.2	27,751	0.04%
2022/04/14	0	0.00	7	64.93	64.70	-7	27,884	-0.03%
2022/04/13	0	0.00	8	65.39	65.40	-8	27,974	-0.03%
2022/04/12	0	0.00	5	64.90	64.90	-5	27,981	-0.02%
2022/04/11	5	64.10	7	64.94	64.80	-2	28,013	-0.01%
2022/04/08	2	64.65	0	0.00	65.00	2	28,067	0.01%
2022/04/07	16	64.64	3	65.23	64.80	13	28,116	0.05%
2022/04/06	0	0.00	12	65.34	65.50	-12	28,488	-0.04%
2022/04/01	6	63.98	24	64.95	65.00	-18	28,650	-0.06%
2022/03/31	2	64.50	32	64.57	64.50	-30	28,580	-0.10%
2022/03/30	1.3	64.10	28	64.35	64.40	-26.7	28,688	-0.09%
2022/03/29	10	63.45	1	63.70	63.80	9	28,632	0.03%
2022/03/28	0	0.00	23	63.03	63.30	-23	28,632	-0.08%
2022/03/25	22	63.62	0	0.00	63.50	22	28,679	0.08%
2022/03/24	26	63.83	1	64.10	64.30	25	28,745	0.09%
2022/03/23	0.1	64.50	26	64.62	64.80	-25.9	28,715	-0.09%
2022/03/22	5.1	63.11	0	0.00	63.60	5.1	28,460	0.02%
2022/03/21	0	0.00	1	63.60	63.60	-1	28,562	0.00%
2022/03/18	3	63.30	18	63.53	63.30	-15	28,550	-0.05%
2022/03/17	3	62.60	11.7	62.98	63.10	-8.7	28,392	-0.03%
2022/03/16	1	61.60	32	61.73	62.00	-31	28,028	-0.11%
2022/03/15	0	0.00	3	61.13	61.30	-3	27,888	-0.01%
2022/03/14	0	0.00	20	61.10	61.20	-20	27,942	-0.07%
2022/03/11	0	0.00	10	60.35	60.30	-10	28,019	-0.04%
2022/03/10	2	60.30	17	59.98	60.30	-15	28,069	-0.05%
2022/03/09	5	59.20	32	59.15	59.00	-27	27,951	-0.10%
2022/03/08	35.2	58.38	14	58.10	58.50	21.2	27,980	0.08%
2022/03/07	53.1	59.60	35	59.19	59.40	18.1	27,493	0.07%
2022/03/04	31	61.34	0	0.00	61.20	31	27,369	0.11%
2022/03/03	1	62.00	2	62.20	62.10	-1	27,473	0.00%
2022/03/02	13	61.99	1	61.90	62.00	12	28,000	0.04%
2022/03/01	7	62.23	7	62.56	62.60	0	28,021	0.00%
2022/02/25	13	61.93	1	62.60	62.30	12	27,836	0.04%
2022/02/24	36.1	62.91	29	62.80	63.00	7.1	27,194	0.03%
2022/02/23	3	63.53	10	63.90	63.70	-7	26,972	-0.03%
2022/02/22	27	63.60	5	63.50	63.70	22	27,302	0.08%
2022/02/21	12	64.09	20	64.40	64.60	-8	27,870	-0.03%
2022/02/18	17	64.24	11	64.60	64.60	6	28,908	0.02%
2022/02/17	13	64.64	46.1	64.90	64.70	-33.1	28,921	-0.11%
2022/02/16	8.2	64.43	10	64.80	64.80	-1.9	29,058	-0.01%
2022/02/15	47	64.40	0	0.00	64.30	47	29,080	0.16%
2022/02/14	42.1	64.03	0	0.00	64.20	42.1	28,997	0.15%
2022/02/11	0	0.00	0.2	65.80	65.60	-0.2	28,556	0.00%
2022/02/10	7.1	65.15	0	0.00	65.80	7.1	28,542	0.02%
2022/02/09	0	0.00	2	66.00	66.00	-2	28,438	-0.01%
2022/02/08	2	66.10	24	66.14	66.00	-22	28,310	-0.08%
2022/02/07	6	65.43	101	65.23	65.70	-95	28,037	-0.34%	大賣/
2022/01/26	0	0.00	13	63.27	63.30	-13	27,436	-0.05%
2022/01/25	66	62.92	6	62.67	63.00	60	27,281	0.22%
2022/01/24	73	64.37	13	64.31	64.30	60	26,533	0.23%
2022/01/21	28.1	64.93	21	64.42	64.40	7.1	26,308	0.03%
2022/01/20	7	65.37	0	0.00	65.80	7	25,817	0.03%
2022/01/19	9.1	66.01	13	65.94	66.10	-3.9	25,418	-0.02%
2022/01/18	9	66.63	15	66.89	66.90	-6	25,119	-0.02%
2022/01/17	28	66.81	19	67.34	66.50	9	24,722	0.04%
2022/01/14	20	67.61	23.3	67.34	67.70	-3.3	24,258	-0.01%
2022/01/13	42	66.74	74	66.85	67.40	-32	23,316	-0.14%
2022/01/12	23.1	64.49	15	64.59	64.70	8.1	21,953	0.04%
2022/01/11	27	64.13	36.2	63.51	64.50	-9.2	21,511	-0.04%
2022/01/10	1	62.10	3	62.00	62.10	-2	20,409	-0.01%
2022/01/07	6	61.90	23	62.12	62.00	-17	20,966	-0.08%
2022/01/06	2	61.75	7.2	61.89	62.00	-5.2	20,926	-0.03%
2022/01/05	5.2	61.61	4	61.65	61.90	1.2	21,025	0.01%
2022/01/04	5	61.70	5.1	62.00	62.00	-0.1	21,301	0.00%
2022/01/03	16	61.76	12	62.55	61.60	4	21,247	0.02%
2021/12/30	11	62.55	6	62.93	62.50	5	21,312	0.02%
2021/12/29	4	63.13	19	62.94	63.00	-15	21,562	-0.07%
2021/12/28	0	0.00	47.2	62.12	62.30	-47.2	21,270	-0.22%
2021/12/27	0	0.00	9	61.36	61.30	-9	21,022	-0.04%
2021/12/24	0	0.00	41.2	60.73	61.10	-41.2	21,269	-0.19%
2021/12/23	1	60.20	11	60.50	60.50	-10	21,191	-0.05%
2021/12/22	4	60.13	0	0.00	60.30	4	21,569	0.02%
2021/12/21	33	60.20	0	0.00	60.30	33	21,880	0.15%
2021/12/20	17	60.01	0	0.00	59.90	17	22,127	0.08%
2021/12/17	3	60.57	9.6	60.38	60.50	-6.6	22,128	-0.03%
2021/12/16	8	60.10	0	0.00	60.30	8	22,181	0.04%
2021/12/15	24	59.98	4	60.00	59.80	20	23,144	0.09%
2021/12/14	13	60.30	3	60.37	60.20	10	23,418	0.04%
2021/12/13	5	61.10	11	61.26	60.70	-6	23,489	-0.03%
2021/12/10	0.1	60.70	12	60.63	60.50	-11.9	23,478	-0.05%
2021/12/09	0	0.00	3	60.50	60.70	-3	23,745	-0.01%
2021/12/08	11	60.96	6	60.97	60.70	5	24,282	0.02%
2021/12/07	2	59.80	14	60.55	60.70	-12	24,250	-0.05%
2021/12/06	17	59.78	6	59.93	60.00	11	24,185	0.05%
2021/12/03	0.1	60.10	7	60.03	59.90	-7	24,450	-0.03%
2021/12/02	7.2	59.39	0	0.00	59.50	7.2	24,487	0.03%
2021/12/01	1	59.60	0	0.00	59.90	1	24,530	0.00%
2021/11/30	16	59.33	0	0.00	60.00	16	24,737	0.06%
2021/11/29	20.5	59.37	20	59.37	59.30	0.5	24,589	0.00%
2021/11/26	29.1	60.30	6	60.35	60.20	23.1	24,564	0.09%
2021/11/25	0	0.00	7	61.24	61.60	-7	24,616	-0.03%
2021/11/24	13	61.34	2	61.65	61.10	11	25,499	0.04%
2021/11/23	5	60.84	2	61.20	60.80	3	26,165	0.01%
2021/11/22	39	61.16	0	0.00	61.10	39	26,300	0.15%
2021/11/19	20	62.12	20	61.78	61.80	0	26,148	0.00%
2021/11/18	44	62.53	9.1	62.87	63.00	34.9	26,009	0.13%
2021/11/17	31	61.35	40.7	61.21	62.20	-9.7	25,582	-0.04%
2021/11/16	1	59.80	3	59.97	60.00	-2	24,753	-0.01%
2021/11/15	1	59.90	9	59.83	59.70	-8	25,028	-0.03%
2021/11/12	10.2	59.00	12	58.90	58.90	-1.8	25,037	-0.01%
2021/11/11	0	0.00	11	58.49	58.60	-11	25,109	-0.04%
2021/11/10	0	0.00	3	58.63	58.60	-3	25,537	-0.01%
2021/11/09	2.2	58.59	2	58.60	58.50	0.2	25,888	0.00%
2021/11/08	0	0.00	7	58.57	58.70	-7	26,117	-0.03%
2021/11/05	4	57.60	10	58.30	58.50	-6	26,758	-0.02%
2021/11/04	0	0.00	14	58.23	57.90	-14	26,864	-0.05%
2021/11/03	0	0.00	0.6	57.60	57.60	-0.6	27,081	0.00%
2021/11/02	10	57.53	0	0.00	57.40	10	27,239	0.04%
2021/11/01	19	57.87	3.1	58.19	57.60	15.9	27,260	0.06%
2021/10/29	10	57.80	0	0.00	58.10	10	27,334	0.04%
2021/10/28	12	58.07	0	0.00	58.10	12	27,308	0.04%
2021/10/27	6	58.57	1	58.70	58.70	5	27,635	0.02%
2021/10/26	1	59.00	10	59.00	59.10	-9	27,866	-0.03%
2021/10/25	9	58.23	2	58.70	58.40	7	28,078	0.02%
2021/10/22	6	58.17	28	58.23	58.30	-22	29,110	-0.08%
2021/10/21	0	0.00	4	58.80	58.70	-4	29,638	-0.01%
2021/10/20	5	58.26	4	58.80	58.30	1	30,673	0.00%
2021/10/19	10.1	58.67	7	58.97	58.40	3.1	31,486	0.01%
2021/10/18	2	58.90	14.7	58.91	58.70	-12.7	32,501	-0.04%
2021/10/15	2	57.40	45	57.84	58.30	-43	32,787	-0.13%
2021/10/14	0	0.00	22	56.47	56.60	-22	33,317	-0.07%
2021/10/13	22.2	56.13	8	56.83	56.20	14.2	33,994	0.04%
2021/10/12	16	56.03	0	0.00	56.40	16	34,767	0.05%
2021/10/08	1	57.00	3	57.37	57.10	-2	35,161	-0.01%
2021/10/07	17.2	57.37	4	57.40	57.10	13.2	35,822	0.04%
2021/10/06	6	56.47	9	57.17	57.10	-3	36,388	-0.01%
2021/10/05	11.2	55.81	4	56.35	56.40	7.2	37,311	0.02%
2021/10/04	1	56.40	6	56.97	56.60	-5	37,369	-0.01%
2021/10/01	18	56.82	0	0.00	56.90	18	37,567	0.05%
2021/09/30	1	57.80	0.1	58.00	57.90	0.9	37,394	0.00%
2021/09/29	21.2	57.57	2	57.85	58.00	19.2	37,382	0.05%
2021/09/28	1	58.70	9.3	58.84	59.00	-8.3	37,072	-0.02%
2021/09/27	0.1	58.60	16	58.47	58.70	-15.9	36,833	-0.04%
2021/09/24	11	58.09	10.2	58.10	57.80	0.8	36,647	0.00%
2021/09/23	19	57.26	14	57.39	57.50	5	36,726	0.01%
2021/09/22	52	56.69	10	56.82	56.80	42	36,863	0.11%
2021/09/17	20	59.09	0	0.00	58.90	20	35,916	0.06%
2021/09/16	0	0.00	4	59.90	59.70	-4	35,754	-0.01%
2021/09/15	6.1	59.31	0	0.00	59.50	6.1	35,725	0.02%
2021/09/14	9	60.20	6	60.12	59.80	3	36,050	0.01%
2021/09/13	34	59.83	16	59.93	59.90	18	35,934	0.05%
2021/09/10	0	0.00	20	59.22	59.20	-20	36,179	-0.06%
2021/09/09	3	57.93	17	58.37	58.70	-14	36,410	-0.04%
2021/09/08	17	58.18	14	58.72	58.50	3	36,458	0.01%
2021/09/07	2	59.10	0.2	59.25	59.20	1.8	36,413	0.00%
2021/09/06	10	59.28	16	59.46	59.20	-6	36,440	-0.02%
2021/09/03	4	59.33	10.1	59.40	59.60	-6.1	36,509	-0.02%
2021/09/02	11	58.28	13	58.37	58.70	-2	36,261	-0.01%
2021/09/01	8	59.35	3.5	59.40	59.20	4.5	36,128	0.01%
2021/08/31	7	59.20	15	59.39	59.60	-8	35,983	-0.02%
2021/08/30	16	59.21	65.1	58.99	59.50	-49.1	35,573	-0.14%
2021/08/27	17.1	57.59	50	57.11	57.70	-32.9	34,791	-0.09%
2021/08/26	9.2	55.89	4	56.15	56.00	5.2	34,212	0.02%
2021/08/25	1.2	55.72	18	55.84	56.00	-16.8	34,213	-0.05%
2021/08/24	3	55.60	12	55.58	55.80	-9	34,194	-0.03%
2021/08/23	3	54.70	34	54.95	55.10	-31	34,292	-0.09%
2021/08/20	2.2	53.60	0	0.00	53.70	2.2	34,591	0.01%
2021/08/19	23	53.93	6	54.57	53.80	17	35,416	0.05%
2021/08/18	34	54.16	2	54.20	54.40	32	35,187	0.09%
2021/08/17	0	0.00	8	54.66	54.70	-8	35,285	-0.02%
2021/08/16	14	54.19	11.1	54.91	54.30	2.9	35,474	0.01%
2021/08/13	17.1	55.14	0	0.00	55.00	17.1	36,182	0.05%
2021/08/12	3.1	55.94	8	56.31	56.00	-4.9	36,421	-0.01%
2021/08/11	12	55.80	15.2	55.97	56.00	-3.2	37,296	-0.01%
2021/08/10	3	54.93	0	0.00	54.90	3	37,950	0.01%
2021/08/09	13	55.20	6	55.33	55.20	7	38,888	0.02%
2021/08/06	13	54.95	0	0.00	55.10	13	39,246	0.03%
2021/08/05	16	55.27	8	55.36	55.20	8	40,324	0.02%
2021/08/04	2	55.10	3	55.60	55.20	-1	42,419	0.00%
2021/08/03	26	55.07	5	55.40	55.40	21	44,489	0.05%
2021/08/02	1	54.30	15	55.18	55.80	-14	45,914	-0.03%
2021/07/30	8	54.18	5	54.30	54.30	3	46,113	0.01%
2021/07/29	13.4	54.09	5	54.58	54.80	8.4	46,829	0.02%
2021/07/28	36	53.79	23	53.38	53.80	13	47,764	0.03%
2021/07/27	51	55.31	10	55.17	55.00	41	47,571	0.09%
2021/07/26	43.1	57.31	3	57.63	56.20	40.1	48,078	0.08%
2021/07/23	49	60.23	25	60.13	60.30	24	47,224	0.05%
2021/07/22	0	0.00	72.5	59.77	60.10	-72.5	46,760	-0.15%
2021/07/21	20	58.14	17	58.28	58.30	3	46,106	0.01%
2021/07/20	30	58.23	43	58.37	57.90	-13	46,010	-0.03%
2021/07/19	21	59.89	28.1	59.50	59.70	-7.1	45,057	-0.02%
2021/07/16	2.1	59.12	26.5	59.23	59.80	-24.4	44,842	-0.05%
2021/07/15	23	58.00	24	58.13	58.10	-1	44,376	0.00%
2021/07/14	2	56.65	36	56.98	57.00	-34	44,314	-0.08%
2021/07/13	36	56.57	26	56.48	56.10	10	44,523	0.02%
2021/07/12	22	56.34	95	56.38	55.70	-73	44,050	-0.17%
2021/07/09	18.5	53.74	0	0.00	53.80	18.5	43,356	0.04%
2021/07/08	30.3	54.49	39	54.35	54.40	-8.7	43,206	-0.02%
2021/07/07	24.4	53.94	0	0.00	54.00	24.4	43,295	0.06%
2021/07/06	0.1	54.20	6	54.40	54.10	-6	43,898	-0.01%
2021/07/05	2	54.25	8	54.30	54.20	-6	44,023	-0.01%
2021/07/02	2	54.00	0	0.00	53.90	2	44,053	0.00%
2021/07/01	30	54.00	6	54.07	53.90	24	44,129	0.05%
2021/06/30	4	53.90	9	53.93	53.90	-5	44,225	-0.01%
2021/06/29	15	53.79	1	53.60	53.70	14	44,258	0.03%
2021/06/28	5	54.22	2	54.30	54.30	3	44,316	0.01%
2021/06/25	1	54.50	11	54.39	54.30	-10	44,617	-0.02%
2021/06/24	2	53.70	2	53.90	53.80	0	44,881	0.00%
2021/06/23	4	53.30	25	53.84	54.10	-21	45,398	-0.05%
2021/06/22	12	52.58	22	52.74	52.60	-10	45,248	-0.02%
2021/06/21	33	52.19	4	52.00	52.00	29	45,507	0.06%
2021/06/18	23	53.55	71.9	53.70	53.60	-48.9	45,701	-0.11%
2021/06/17	6	53.75	1	54.00	54.00	5	45,680	0.01%
2021/06/16	6	54.18	6	54.27	54.30	0	46,507	0.00%
2021/06/15	4	54.30	1	54.30	54.30	3	46,545	0.01%
2021/06/11	3	54.67	11	54.84	54.50	-8	46,897	-0.02%
2021/06/10	7	54.39	8	54.63	54.70	-1	46,959	0.00%
2021/06/09	5	54.06	6.3	54.15	54.30	-1.3	47,718	0.00%
2021/06/08	2.1	54.60	10	55.05	54.80	-7.9	48,075	-0.02%
2021/06/07	15	54.47	11	54.59	54.70	4	49,977	0.01%
2021/06/04	3	55.03	0	0.00	55.00	3	50,528	0.01%
2021/06/03	4	55.85	3.1	56.67	55.80	0.9	51,515	0.00%
2021/06/02	0	0.00	2	56.00	56.30	-2	51,779	0.00%
2021/06/01	1	55.90	0	0.00	55.80	1	51,618	0.00%
2021/05/31	2	55.60	9	56.11	55.90	-7	51,771	-0.01%
2021/05/28	4	54.15	18	55.25	55.50	-14	51,748	-0.03%
2021/05/27	13	53.28	8	53.95	54.40	5	51,388	0.01%
2021/05/26	10	54.13	2	54.10	54.40	8	51,390	0.02%
2021/05/25	0	0.00	6	54.58	54.30	-6	52,113	-0.01%
2021/05/24	2	53.60	0	0.00	53.90	2	52,112	0.00%
2021/05/21	15	53.75	19.1	55.22	54.20	-4.1	52,164	-0.01%
2021/05/20	10.2	53.60	2	53.80	53.30	8.2	51,138	0.02%
2021/05/19	14	53.74	26	54.15	54.30	-12	50,805	-0.02%
2021/05/18	41	53.08	57	52.64	53.50	-16	50,042	-0.03%
2021/05/17	35.3	49.16	11	49.05	48.65	24.3	49,415	0.05%
2021/05/14	5	51.26	13	51.71	51.50	-8	48,429	-0.02%
2021/05/13	69	51.29	40	51.71	51.10	29	47,837	0.06%
2021/05/12	106.2	52.66	113	53.59	52.30	-6.8	46,707	-0.01%	大買/大賣/
2021/05/11	80	57.51	46	58.13	56.60	34	44,799	0.08%
2021/05/10	24.1	58.25	44.4	57.27	58.20	-20.3	42,722	-0.05%
2021/05/07	2	55.05	25	55.08	55.10	-23	41,585	-0.06%
2021/05/06	12	54.31	23	55.07	54.40	-11	41,421	-0.03%
2021/05/05	7	54.14	59	53.84	53.60	-52	40,596	-0.13%
2021/05/04	19	51.73	85.1	51.89	51.70	-66.1	39,590	-0.17%
2021/05/03	10	53.20	51.3	53.70	52.60	-41.3	38,914	-0.11%
2021/04/29	16	52.52	6	52.53	52.30	10	38,083	0.03%
2021/04/28	21	52.78	6.4	53.49	53.00	14.6	37,858	0.04%
2021/04/27	4	52.70	13	52.69	52.90	-9	37,854	-0.02%
2021/04/26	28	51.85	37.7	51.98	52.10	-9.7	37,332	-0.03%
2021/04/23	2	50.75	3.2	50.47	50.90	-1.2	37,028	0.00%
2021/04/22	8	50.88	31	50.85	50.70	-23	37,188	-0.06%
2021/04/21	21	50.82	2	50.65	50.90	19	36,739	0.05%
2021/04/20	7	51.27	33	51.51	51.40	-26	36,446	-0.07%
2021/04/19	11	51.34	35	51.37	51.60	-24	36,139	-0.07%
2021/04/16	16	49.54	2	49.85	49.85	14	35,728	0.04%
2021/04/15	16.1	49.46	22	49.52	49.80	-5.9	36,111	-0.02%
2021/04/14	8	48.34	5	48.45	48.55	3	35,836	0.01%
2021/04/13	25	49.31	26	49.32	49.00	-1	35,813	0.00%
2021/04/12	19	48.72	29	48.67	48.80	-10	35,490	-0.03%
2021/04/09	14	47.33	10	47.15	47.25	4	34,922	0.01%
2021/04/08	6	47.68	7	47.64	47.65	-1	34,974	0.00%
2021/04/07	9	47.61	21	47.79	48.00	-12	35,423	-0.03%
2021/04/06	20.1	47.99	12.3	47.98	48.00	7.8	35,289	0.02%
2021/04/01	3	47.95	1.4	48.19	47.95	1.6	35,054	0.00%
2021/03/31	10	47.89	8	47.90	47.95	2	34,785	0.01%
2021/03/30	13.1	47.72	14	47.66	48.00	-0.9	34,421	0.00%
2021/03/29	4	47.85	11	47.98	48.00	-7	34,025	-0.02%
2021/03/26	0	0.00	24	47.50	47.60	-24	33,554	-0.07%
2021/03/25	1	47.05	10	46.87	46.85	-9	32,936	-0.03%
2021/03/24	2	46.45	7	46.49	46.50	-5	32,734	-0.02%
2021/03/23	2	46.83	47	46.63	46.80	-45	32,299	-0.14%
2021/03/22	18	44.82	11	45.33	45.60	7	31,355	0.02%
2021/03/19	17.1	44.98	26	44.71	44.60	-8.9	31,210	-0.03%
2021/03/18	7	45.71	31	45.81	45.45	-24	30,492	-0.08%
2021/03/17	40.2	45.95	21.1	45.66	45.80	19.1	30,786	0.06%
2021/03/16	9	46.37	16.5	46.34	46.45	-7.5	30,652	-0.02%
2021/03/15	29.1	46.79	50.1	46.73	46.70	-21.1	30,476	-0.07%
2021/03/12	35	45.87	13	45.78	45.90	22	29,745	0.07%
2021/03/11	98	46.04	255.8	46.21	45.75	-157.8	29,369	-0.54%	大賣/鉅額交易
2021/03/10	5	44.53	28	44.47	44.55	-23	27,637	-0.08%
2021/03/09	22	44.01	46	43.93	44.30	-24	27,111	-0.09%
2021/03/08	10	43.07	13	43.00	42.90	-3	26,040	-0.01%
2021/03/05	12.2	42.36	7	42.36	42.55	5.2	25,732	0.02%
2021/03/04	11	42.15	4	42.50	42.35	7	26,329	0.03%
2021/03/03	0	0.00	25	42.57	42.55	-25	26,140	-0.10%
2021/03/02	7	42.09	5	42.55	41.90	2	25,848	0.01%
2021/02/26	35	42.49	15.1	42.76	41.95	19.9	25,574	0.08%
2021/02/25	12.2	43.60	27	43.32	43.60	-14.8	24,484	-0.06%
2021/02/24	5	43.00	20	42.96	42.65	-15	23,685	-0.06%
2021/02/23	34	42.75	23	42.61	42.70	11	23,411	0.05%
2021/02/22	9	41.97	3	42.10	42.05	6	23,044	0.03%
2021/02/19	12	41.81	0	0.00	41.85	12	23,212	0.05%
2021/02/18	4	42.10	31.1	42.24	42.20	-27.1	23,510	-0.12%
2021/02/17	24	41.78	11	41.64	41.95	13	23,256	0.06%
2021/02/05	2	40.55	4	40.83	40.60	-2	22,569	-0.01%
2021/02/04	0.1	40.35	23	40.56	40.70	-22.9	22,690	-0.10%
2021/02/03	48	40.35	0	0.00	40.30	48	23,248	0.21%
2021/02/02	2	40.13	7	40.36	40.30	-5	23,781	-0.02%
2021/02/01	3	40.02	0	0.00	39.90	3	23,619	0.01%
2021/01/29	9	39.99	0	0.00	39.90	9	23,454	0.04%
2021/01/28	13	40.10	0	0.00	40.10	13	23,051	0.06%
2021/01/27	11	40.52	0	0.00	40.50	11	22,758	0.05%
2021/01/26	13.1	40.61	4	41.10	40.50	9.1	22,636	0.04%
2021/01/25	9	40.90	2	41.00	41.00	7	22,281	0.03%
2021/01/22	5	40.60	0	0.00	40.55	5	22,278	0.02%
2021/01/21	7	40.73	0	0.00	40.65	7	22,163	0.03%
2021/01/20	19	40.90	1	41.00	40.65	18	22,023	0.08%
2021/01/19	3	41.35	0	0.00	41.35	3	21,456	0.01%
2021/01/18	25	41.24	10	41.20	41.20	15	21,418	0.07%
2021/01/15	19	42.02	6.1	42.03	41.80	12.9	21,144	0.06%
2021/01/14	3.1	42.33	0	0.00	42.50	3.1	20,941	0.01%
2021/01/13	5	42.43	1	42.35	42.40	4	20,773	0.02%
2021/01/12	128.1	42.53	13.1	42.30	42.30	115	20,539	0.56%	大買/鉅額交易
2021/01/11	14.1	42.71	7	42.77	42.60	7.1	20,111	0.04%
2021/01/08	5	42.75	36.3	42.60	42.85	-31.3	19,630	-0.16%
2021/01/07	13	41.97	0	0.00	41.90	13	19,033	0.07%
2021/01/06	11	41.69	2	41.95	41.55	9	18,772	0.05%
2021/01/05	1	42.15	4.1	42.11	42.10	-3.1	18,538	-0.02%
2021/01/04	2.1	41.86	1	42.10	42.05	1.1	18,450	0.01%
2020/12/31	4	42.25	22	42.40	42.25	-18	18,361	-0.10%
2020/12/30	0	0.00	61	42.00	42.20	-61	18,042	-0.34%
2020/12/29	1	41.35	8	41.39	41.35	-7	17,439	-0.04%
2020/12/28	1.4	41.18	0.4	41.00	41.30	1	17,426	0.01%
2020/12/25	2	41.00	0	0.00	41.15	2	17,445	0.01%
2020/12/24	6	41.02	1	41.20	41.00	5	17,480	0.03%
2020/12/23	1.1	41.00	11	40.90	40.95	-9.9	17,482	-0.06%
2020/12/22	6	41.08	6	41.22	41.05	0	17,563	0.00%
2020/12/21	2	41.10	10	41.43	41.55	-8	17,838	-0.04%
2020/12/18	10	41.14	0	0.00	41.20	10	17,909	0.06%
2020/12/17	0.1	41.25	0	0.00	41.35	0.1	17,886	0.00%
2020/12/16	1.1	41.35	10	41.45	41.55	-8.9	18,034	-0.05%
2020/12/15	18	41.11	0	0.00	41.10	18	18,107	0.10%
2020/12/14	2	41.73	3	42.00	41.80	-1	18,052	-0.01%
2020/12/11	10	42.02	76	41.95	41.95	-66	17,874	-0.37%
2020/12/10	1	41.35	24.1	41.29	41.45	-23.1	17,252	-0.13%
2020/12/09	2	40.75	21	40.78	41.00	-19	16,918	-0.11%
2020/12/08	7	40.47	8.3	40.81	40.95	-1.3	16,800	-0.01%
2020/12/07	54	40.61	8	40.94	40.95	46	16,625	0.28%
2020/12/04	33.1	40.40	1	40.65	40.75	32.1	16,401	0.20%
2020/12/03	5	40.35	3	40.53	40.30	2	16,082	0.01%
2020/12/02	9	40.54	0	0.00	40.50	9	15,847	0.06%
2020/12/01	6	40.58	0	0.00	40.70	6	15,754	0.04%
2020/11/30	42	40.83	1	41.20	40.40	41	15,706	0.26%
2020/11/27	0	0.00	5	41.40	41.35	-5	15,118	-0.03%
2020/11/26	7	41.41	1	41.50	41.50	6	15,129	0.04%
2020/11/25	9	41.68	2	41.80	41.45	7	15,243	0.05%
2020/11/24	0	0.00	6	41.67	41.50	-6	15,216	-0.04%
2020/11/23	1	41.75	13	41.62	41.70	-12	15,219	-0.08%
2020/11/20	6	41.14	15.1	41.30	41.30	-9.1	15,158	-0.06%
2020/11/19	24	41.50	2	41.53	41.50	22	15,078	0.15%
2020/11/18	3	41.75	7	41.79	41.80	-4	14,889	-0.03%
2020/11/17	53.8	41.34	32	41.45	41.50	21.8	14,523	0.15%
2020/11/16	0.1	40.75	16.5	40.91	40.95	-16.4	14,234	-0.12%
2020/11/13	1.1	40.45	0	0.00	40.55	1.1	14,240	0.01%
2020/11/12	10.3	40.40	1	40.90	40.55	9.3	14,160	0.07%
2020/11/11	19	41.17	53	41.04	41.25	-34	13,958	-0.24%
2020/11/10	2	40.20	28	40.24	40.40	-26	13,287	-0.20%
2020/11/09	0	0.00	8	39.57	39.60	-8	12,736	-0.06%
2020/11/06	0	0.00	10	39.20	39.30	-10	12,766	-0.08%
2020/11/05	2	39.13	2	39.15	39.20	0	12,944	0.00%
2020/11/04	1.7	38.98	60	39.05	39.15	-58.3	13,025	-0.45%
2020/11/03	1	38.85	7	38.81	38.90	-6	12,916	-0.05%
2020/11/02	2	38.60	3	38.57	38.65	-1	12,939	-0.01%
2020/10/30	0	0.00	5	38.41	38.40	-5	12,953	-0.04%
2020/10/29	8	38.17	0	0.00	38.15	8	12,795	0.06%
2020/10/28	2	38.50	2	38.60	38.60	0	12,906	0.00%
2020/10/27	3	38.62	0	0.00	38.60	3	13,093	0.02%
2020/10/26	1	38.70	6.2	38.89	38.95	-5.2	13,285	-0.04%
2020/10/22	2	38.50	15	38.45	38.50	-13	13,557	-0.10%
2020/10/21	1	38.35	0	0.00	38.40	1	13,560	0.01%
2020/10/20	1.9	38.42	0	0.00	38.45	1.9	13,633	0.01%
2020/10/19	2	38.38	0	0.00	38.40	2	13,674	0.01%
2020/10/16	4	38.23	0.1	38.35	38.15	3.9	13,761	0.03%
2020/10/15	9	38.28	0	0.00	38.20	9	13,918	0.06%
2020/10/14	2	38.68	0	0.00	38.60	2	13,826	0.01%
2020/10/13	0	0.00	2	38.55	38.45	-2	13,800	-0.01%
2020/10/12	1	38.55	0	0.00	38.60	1	13,841	0.01%
2020/10/08	55	38.45	0	0.00	38.45	55	13,875	0.40%
2020/10/07	5	38.68	6	38.65	38.60	-1	13,829	-0.01%
2020/10/06	2.1	38.77	0.1	38.75	38.65	2.1	13,931	0.01%
2020/10/05	8	38.56	0	0.00	38.45	8	14,007	0.06%
2020/09/30	4	38.76	3	38.85	38.60	1	14,128	0.01%
2020/09/29	0	0.00	5	38.77	38.70	-5	14,196	-0.04%
2020/09/28	2	38.50	9	38.51	38.55	-7	14,372	-0.05%
2020/09/25	3	38.03	0	0.00	38.10	3	14,579	0.02%
2020/09/24	23	38.19	0	0.00	38.00	23	14,574	0.16%
2020/09/23	8	38.78	0	0.00	39.00	8	14,327	0.06%
2020/09/22	6	38.98	0	0.00	39.00	6	14,432	0.04%
2020/09/21	22	39.30	0	0.00	39.10	22	14,877	0.15%
2020/09/18	5.4	39.57	0	0.00	39.50	5.4	14,881	0.04%
2020/09/17	6	39.74	0	0.00	39.65	6	14,810	0.04%
2020/09/16	0	0.00	3	40.20	40.20	-3	14,831	-0.02%
2020/09/15	1.3	39.98	20.9	39.97	40.10	-19.6	14,830	-0.13%
2020/09/14	1	39.75	2	40.10	40.10	-1	14,989	-0.01%
2020/09/11	0	0.00	2	39.90	39.90	-2	15,115	-0.01%
2020/09/09	8	39.20	0	0.00	39.45	8	15,487	0.05%
2020/09/08	3	39.35	0	0.00	39.55	3	15,642	0.02%
2020/09/07	2	39.43	1	39.60	39.35	1	15,853	0.01%
2020/09/04	3	39.37	0	0.00	39.45	3	16,308	0.02%
2020/09/03	0.3	39.85	2	39.65	39.85	-1.7	16,380	-0.01%
2020/09/02	29	39.71	0	0.00	39.55	29	16,465	0.18%
2020/09/01	1	39.85	0	0.00	39.85	1	16,564	0.01%
2020/08/31	3	39.85	0	0.00	39.85	3	16,599	0.02%
2020/08/28	10	40.01	0	0.00	39.95	10	16,722	0.06%
2020/08/27	7	40.14	0	0.00	40.00	7	17,168	0.04%
2020/08/26	6	40.21	15.3	40.17	40.55	-9.3	17,279	-0.05%
2020/08/25	14	40.50	6	40.48	40.50	8	17,329	0.05%
2020/08/24	0	0.00	2	40.00	39.90	-2	17,594	-0.01%
2020/08/21	0	0.00	3	39.88	39.85	-3	17,819	-0.02%
2020/08/20	11	39.78	18	39.96	39.80	-7	17,855	-0.04%
2020/08/19	4	40.66	11	40.80	40.55	-7	17,898	-0.04%
2020/08/17	0	0.00	12	40.66	40.70	-12	17,842	-0.07%
2020/08/14	1	40.40	0	0.00	40.30	1	17,866	0.01%
2020/08/13	1	40.50	5	40.62	40.70	-4	17,963	-0.02%
2020/08/12	0	0.00	11	40.40	40.45	-11	17,944	-0.06%
2020/08/11	11	40.03	1	40.00	39.95	10	17,791	0.06%
2020/08/10	0	0.00	53	40.25	40.45	-53	17,663	-0.30%
2020/08/07	4	39.95	0	0.00	39.85	4	17,607	0.02%
2020/08/06	0	0.00	3	40.22	40.20	-3	17,597	-0.02%
2020/08/05	1	39.70	16	39.85	39.85	-15	17,608	-0.09%
2020/08/04	4	39.65	8	39.70	39.80	-4	17,688	-0.02%
2020/08/03	19	39.31	0	0.00	39.25	19	17,735	0.11%
2020/07/31	18	39.69	0	0.00	39.60	18	17,563	0.10%
2020/07/30	7	39.89	2	40.45	40.10	5	17,425	0.03%
2020/07/29	0	0.00	5	40.22	40.10	-5	17,321	-0.03%
2020/07/28	0	0.00	6	39.60	39.65	-6	17,566	-0.03%
2020/07/27	7	40.01	0	0.00	39.75	7	17,939	0.04%
2020/07/24	5.3	40.10	3	40.10	40.10	2.3	18,009	0.01%
2020/07/23	2	40.35	0	40.40	40.35	2	17,974	0.01%
2020/07/22	2	40.45	1	40.70	40.65	1	18,028	0.01%
2020/07/21	8	40.45	4	40.80	40.40	4	17,927	0.02%
2020/07/20	2	40.50	0	0.00	40.40	2	17,759	0.01%
2020/07/17	2	40.50	3	40.80	40.50	-1	17,823	-0.01%
2020/07/16	10	40.60	1.2	40.69	40.55	8.8	17,975	0.05%
2020/07/15	6	40.70	2	40.70	40.65	4	17,924	0.02%
2020/07/14	2	40.60	0.1	40.70	40.70	1.9	18,075	0.01%
2020/07/13	4	40.58	3	40.87	40.95	1	18,211	0.01%
2020/07/10	9	40.32	3	40.33	40.25	6	18,277	0.03%
2020/07/09	7	40.76	1	40.80	40.60	6	18,417	0.03%
2020/07/08	4	40.78	5	41.01	40.95	-1	18,388	-0.01%
2020/07/07	4	41.08	1	40.95	40.95	3	18,681	0.02%
2020/07/06	14	40.98	7	41.14	41.25	7	18,613	0.04%
2020/07/03	0	0.00	5	40.70	40.75	-5	18,579	-0.03%
2020/07/02	1	40.40	1	40.45	40.30	0	18,729	0.00%
2020/07/01	0	0.00	3	40.43	40.35	-3	18,993	-0.02%
2020/06/30	10	41.88	0	0.00	41.85	10	18,782	0.05%
2020/06/24	11	42.28	14	42.24	42.20	-3	18,341	-0.02%
2020/06/23	0	0.00	9	42.27	42.30	-9	18,481	-0.05%
2020/06/22	2	42.00	0.1	42.00	42.10	1.9	18,405	0.01%
2020/06/19	1	42.05	2	42.20	42.10	-1	18,574	-0.01%
2020/06/18	0	0.00	5	42.18	42.15	-5	18,626	-0.03%
2020/06/17	3	41.85	33	42.14	42.20	-30	18,642	-0.16%
2020/06/16	0	0.00	30	41.81	41.90	-30	19,027	-0.16%
2020/06/15	11	41.06	23	41.23	40.90	-12	19,490	-0.06%
2020/06/12	4	40.65	12	40.51	40.70	-8	19,726	-0.04%
2020/06/11	33	41.37	9	41.92	41.00	24	20,145	0.12%
2020/06/10	2	41.95	16.1	42.27	42.35	-14.1	20,108	-0.07%
2020/06/09	1.5	41.87	13	41.97	42.00	-11.5	20,714	-0.06%
2020/06/08	16	41.79	15	41.89	41.90	1	21,246	0.00%
2020/06/05	0	0.00	4.5	41.66	41.60	-4.5	21,311	-0.02%
2020/06/04	8	41.49	7	41.55	41.55	1	21,536	0.00%
2020/06/03	9	41.08	62	41.14	41.40	-53	21,897	-0.24%
2020/06/02	2	40.30	5	40.42	40.35	-3	21,748	-0.01%
2020/06/01	0	0.00	9	40.33	40.25	-9	21,626	-0.04%
2020/05/29	0	0.00	18	39.92	40.05	-18	21,638	-0.08%
2020/05/28	18	39.74	2	40.15	39.50	16	21,492	0.07%
2020/05/27	4	40.14	6	40.13	40.15	-2	21,928	-0.01%
2020/05/26	0	0.00	14	39.82	39.90	-14	22,372	-0.06%
2020/05/25	2	39.08	0	0.00	39.15	2	22,190	0.01%
2020/05/22	14	39.32	0	0.00	39.25	14	22,264	0.06%
2020/05/21	1	39.70	12	39.85	39.95	-11	22,347	-0.05%
2020/05/20	1	39.60	7	39.68	39.65	-6	22,296	-0.03%
2020/05/19	0	0.00	7	39.60	39.45	-7	22,238	-0.03%
2020/05/18	14	39.01	100	39.00	39.00	-86	22,156	-0.39%
2020/05/15	10	39.08	1	39.00	39.05	9	22,160	0.04%
2020/05/14	2	39.20	0	0.00	39.15	2	22,118	0.01%
2020/05/13	26	39.45	3	39.38	39.55	23	22,045	0.10%
2020/05/12	4	39.48	22	39.53	39.60	-18	22,039	-0.08%
2020/05/11	0	0.00	33	39.75	39.60	-33	22,106	-0.15%
2020/05/08	4	39.18	2	39.40	39.25	2	22,176	0.01%
2020/05/07	0	0.00	2	39.20	38.85	-2	22,167	-0.01%
2020/05/05	1	38.90	0	0.00	38.90	1	22,223	0.00%
2020/05/04	10	38.86	2	38.90	38.80	8	22,279	0.04%
2020/04/30	11.2	39.39	61	39.71	39.90	-49.8	22,046	-0.23%
2020/04/29	1	38.45	7	38.49	38.45	-6	21,797	-0.03%
2020/04/28	1	38.00	3	38.15	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	37.4	37.87	38.00	-37.4	22,663	-0.17%
2020/04/24	4	37.10	0	0.00	37.05	4	22,655	0.02%
2020/04/23	106	37.49	3	37.42	37.25	103	22,786	0.45%	大買/鉅額交易
2020/04/22	9	36.85	6	36.93	37.20	3	22,804	0.01%
2020/04/21	10	37.24	0	0.00	37.00	10	22,784	0.04%
2020/04/20	7	38.10	0	0.00	38.00	7	22,772	0.03%
2020/04/17	0	0.00	8	38.34	38.20	-8	23,025	-0.03%
2020/04/16	5.8	37.69	58	37.80	37.80	-52.2	22,915	-0.23%
2020/04/15	13	38.20	7.6	38.24	38.30	5.5	22,791	0.02%
2020/04/14	19.5	37.85	10	37.86	38.00	9.5	22,766	0.04%
2020/04/13	17	37.44	5	37.60	37.40	12	22,579	0.05%
2020/04/10	53	37.42	21.5	37.38	37.80	31.5	22,597	0.14%
2020/04/09	10	36.20	6	36.11	36.20	4	22,305	0.02%
2020/04/08	2	35.80	5	35.88	35.75	-3	22,189	-0.01%
2020/04/07	3	35.03	0.1	35.40	35.35	2.9	21,984	0.01%
2020/04/06	13	35.14	5	35.36	35.05	8	21,787	0.04%
2020/04/01	5	35.34	4.8	35.46	35.25	0.2	21,471	0.00%
2020/03/31	14	35.54	0	0.00	35.30	14	21,392	0.07%
2020/03/30	9	35.19	2	35.80	35.80	7	21,116	0.03%
2020/03/27	18	35.87	3	35.77	35.80	15	20,967	0.07%
2020/03/26	5	35.28	0	0.00	35.25	5	20,711	0.02%
2020/03/25	17.4	35.52	6	35.44	35.30	11.4	20,728	0.05%
2020/03/24	8	35.15	6	35.01	34.65	2	20,552	0.01%
2020/03/23	32	34.07	0	0.00	34.15	32	20,477	0.16%
2020/03/20	3	35.28	11	35.16	35.10	-8	20,413	-0.04%
2020/03/19	11	33.95	37	33.95	34.00	-26	19,997	-0.13%
2020/03/18	11.4	34.83	1	35.00	34.65	10.4	19,782	0.05%
2020/03/17	22	35.14	11.3	35.00	35.00	10.8	19,559	0.05%
2020/03/16	19	35.99	6	35.98	35.80	13	19,289	0.07%
2020/03/13	15.1	35.84	29	35.87	37.00	-13.9	18,926	-0.07%
2020/03/12	45	37.74	6	37.73	37.50	39	18,171	0.21%
2020/03/11	12.9	38.89	2	39.05	38.60	10.9	17,595	0.06%
2020/03/10	6	38.90	6	39.00	39.00	0	17,509	0.00%
2020/03/09	74	38.75	4	38.54	38.55	70	17,666	0.40%
2020/03/06	24	39.56	5.1	39.57	39.50	18.9	16,962	0.11%
2020/03/05	2	40.10	8	40.13	40.15	-6	16,604	-0.04%
2020/03/04	0.3	40.00	2	39.78	39.75	-1.8	16,734	-0.01%
2020/03/03	5	39.83	12	39.91	39.80	-7	16,625	-0.04%
2020/03/02	24	39.32	5	39.76	39.50	19	16,401	0.12%
2020/02/27	35.2	40.14	6	40.32	40.05	29.2	16,358	0.18%
2020/02/26	13	40.53	0	0.00	40.65	13	15,944	0.08%
2020/02/25	11	40.66	0	0.00	40.70	11	15,823	0.07%
2020/02/24	22	40.89	0	0.00	40.85	22	15,822	0.14%
2020/02/21	5	41.31	0	0.00	41.30	5	15,705	0.03%
2020/02/20	2	41.60	1	41.65	41.60	1	15,756	0.01%
2020/02/19	0	0.00	1	41.55	41.75	-1	15,831	-0.01%
2020/02/18	3	41.28	0	0.00	41.50	3	15,879	0.02%
2020/02/17	10	41.36	2	41.35	41.40	8	15,918	0.05%
2020/02/12	1	41.90	6	41.87	41.80	-5	16,482	-0.03%
2020/02/11	2	41.63	7	41.59	41.65	-5	16,604	-0.03%
2020/02/10	4.2	40.67	2	40.70	40.90	2.2	17,085	0.01%
2020/02/07	7	41.06	1	41.05	41.05	6	18,245	0.03%
2020/02/06	0	0.00	16	41.34	41.50	-16	18,469	-0.09%
2020/02/05	5	40.79	2	40.90	40.95	3	18,523	0.02%
2020/02/04	12	40.19	3	40.37	40.70	9	18,629	0.05%
2020/02/03	10.2	40.01	71.3	39.97	40.20	-61.1	18,821	-0.32%
2020/01/31	17	40.79	0	0.00	40.65	17	18,706	0.09%
2020/01/30	19	40.96	3	41.42	40.60	16	18,516	0.09%
2020/01/20	8	43.11	5	43.10	43.10	3	17,715	0.02%
2020/01/17	2	42.98	7	43.02	43.10	-5	17,677	-0.03%
2020/01/16	0	0.00	5	42.92	42.95	-5	17,637	-0.03%
2020/01/15	4	42.76	8	42.90	42.90	-4	17,693	-0.02%
2020/01/14	0	0.00	5	43.05	42.85	-5	17,768	-0.03%
2020/01/13	0	0.00	17	42.69	42.85	-17	17,602	-0.10%
2020/01/10	3	41.95	11.4	41.97	42.05	-8.4	17,528	-0.05%
2020/01/08	7	41.90	0	0.00	41.80	7	17,684	0.04%
2020/01/07	2	42.20	6	42.20	42.20	-4	17,626	-0.02%
2020/01/06	11.9	42.33	1	42.30	42.25	10.9	17,702	0.06%
2020/01/03	1.4	42.68	0	0.00	42.80	1.4	17,577	0.01%
2020/01/02	3	42.55	0	0.00	42.55	3	17,567	0.02%
2019/12/31	2	42.55	6	42.60	42.55	-4	17,551	-0.02%
2019/12/30	2	42.68	3	42.67	42.70	-1	17,595	-0.01%
2019/12/27	5	42.65	0	0.00	42.70	5	17,644	0.03%
2019/12/26	2	42.55	1	42.65	42.65	1	17,649	0.01%
2019/12/25	1	42.60	2	42.60	42.60	-1	17,752	-0.01%
2019/12/24	1	42.75	0	0.00	42.65	1	17,858	0.01%
2019/12/20	5	42.55	1	42.75	42.80	4	17,985	0.02%
2019/12/19	3.2	42.62	0	0.00	42.70	3.2	17,911	0.02%
2019/12/18	3.4	42.83	4.1	42.97	43.00	-0.7	17,810	0.00%
2019/12/17	0.2	42.90	2	42.90	42.95	-1.8	17,822	-0.01%
2019/12/16	11	42.90	6	43.00	42.90	5	17,741	0.03%
2019/12/13	0.7	42.80	10.4	42.79	42.90	-9.7	17,562	-0.06%
2019/12/12	2	42.63	5	42.59	42.45	-3	17,156	-0.02%
2019/12/11	1	42.10	26.7	42.12	42.40	-25.7	16,948	-0.15%
2019/12/10	2	41.53	6	41.54	41.70	-4	16,686	-0.02%
2019/12/09	0	0.00	4	41.25	41.30	-4	16,725	-0.02%
2019/12/06	6	41.25	0	0.00	41.25	6	16,803	0.04%
2019/12/05	2	41.45	6	41.61	41.50	-4	16,719	-0.02%
2019/12/04	20	41.26	23.2	41.25	41.30	-3.2	16,638	-0.02%
2019/12/03	0	0.00	6	41.83	41.75	-6	16,293	-0.04%
2019/12/02	7	41.71	0	0.00	41.65	7	16,325	0.04%
2019/11/29	19	41.88	1	42.05	41.70	18	16,305	0.11%
2019/11/28	6	42.45	8	42.40	42.35	-2	16,108	-0.01%
2019/11/27	3.1	42.11	2	42.23	42.30	1.1	16,237	0.01%
2019/11/26	33	42.10	0	0.00	42.00	33	16,257	0.20%
2019/11/25	5	42.50	1	42.50	42.50	4	15,681	0.03%
2019/11/22	0	0.00	3	42.25	42.40	-3	15,745	-0.02%
2019/11/21	10	42.01	1	41.90	42.05	9	15,785	0.06%
2019/11/20	2	42.30	0	0.00	42.30	2	15,725	0.01%
2019/11/19	0.2	42.70	0	0.00	42.70	0.2	15,676	0.00%
2019/11/18	0	0.00	3	42.73	42.75	-3	15,622	-0.02%
2019/11/15	0	0.00	21	42.51	42.55	-21	15,615	-0.13%
2019/11/14	4	42.15	0	0.00	42.15	4	15,650	0.03%
2019/11/13	4	42.34	0	0.00	42.35	4	16,314	0.02%
2019/11/12	6	42.74	1	43.05	42.80	5	16,422	0.03%
2019/11/11	4	42.64	50	42.50	42.25	-46	16,218	-0.28%
2019/11/08	7	42.65	7	42.71	42.70	0	16,126	0.00%
2019/11/07	9	43.56	13	43.40	42.90	-4	15,987	-0.03%
2019/11/06	16	42.75	59	42.58	43.00	-43	15,346	-0.28%
2019/11/05	4	41.31	13	41.30	41.45	-9	14,376	-0.06%
2019/11/04	0	0.00	7	40.83	40.95	-7	14,252	-0.05%
2019/11/01	10	40.23	0	0.00	40.10	10	14,271	0.07%
2019/10/31	16	40.65	1	40.60	40.30	15	14,303	0.10%
2019/10/30	13	40.83	5	40.87	40.85	8	14,093	0.06%
2019/10/29	4	41.15	8	41.11	41.15	-4	14,014	-0.03%
2019/10/28	2	41.08	4	41.10	41.00	-2	13,915	-0.01%
2019/10/25	1	41.15	3	41.15	41.00	-2	13,828	-0.01%
2019/10/24	2	40.95	1	41.00	41.15	1	13,751	0.01%
2019/10/23	6	41.05	0	0.00	40.95	6	13,685	0.04%
2019/10/22	1	41.30	4	41.45	41.50	-3	13,627	-0.02%
2019/10/18	3	41.03	2	41.30	41.30	1	13,581	0.01%
2019/10/17	0	0.00	3	41.20	41.30	-3	13,439	-0.02%
2019/10/16	1	41.00	10	41.01	41.10	-9	13,435	-0.07%
2019/10/15	2	40.58	200	40.55	40.55	-198	13,414	-1.48%	大賣/鉅額交易
2019/10/14	11	40.71	7	40.68	40.65	4	13,459	0.03%
2019/10/09	0	0.00	3	40.55	40.55	-3	13,440	-0.02%
2019/10/08	2	40.40	2	40.90	40.50	0	13,540	0.00%
2019/10/07	2	40.50	1	40.60	40.40	1	13,502	0.01%
2019/10/04	2	40.30	2	40.35	40.60	0	13,625	0.00%
2019/10/03	12	40.40	0	0.00	40.30	12	13,615	0.09%
2019/10/01	0	0.00	5	41.35	41.25	-5	13,634	-0.04%
2019/09/27	12	41.07	0	0.00	40.90	12	13,616	0.09%
2019/09/26	2	41.20	0	0.00	41.20	2	13,673	0.01%
2019/09/25	0.8	41.45	0	0.00	41.45	0.8	13,724	0.01%
2019/09/24	2.2	41.14	4	41.53	41.60	-1.8	14,042	-0.01%
2019/09/20	0.1	41.55	6	41.88	41.55	-5.9	14,704	-0.04%
2019/09/19	3	41.85	5	41.81	41.85	-2	14,570	-0.01%
2019/09/18	0	0.00	3	41.72	41.75	-3	14,537	-0.02%
2019/09/17	0	0.00	5	41.59	41.65	-5	14,537	-0.03%
2019/09/16	8	41.53	2	41.60	41.55	6	14,558	0.04%
2019/09/12	0	0.00	7	41.54	41.50	-7	14,586	-0.05%
2019/09/11	2	41.28	16.4	41.42	41.40	-14.4	14,658	-0.10%
2019/09/10	4	41.38	8	41.30	41.40	-4	14,594	-0.03%
2019/09/09	1	40.95	8	40.88	40.95	-7	14,497	-0.05%
2019/09/06	4	40.65	13	40.75	40.80	-9	14,462	-0.06%
2019/09/05	1	40.05	6	40.37	40.50	-5	14,418	-0.03%
2019/09/04	2	40.00	2	40.00	39.95	0	14,295	0.00%
2019/09/03	1	39.90	3	40.02	39.80	-2	14,539	-0.01%
2019/09/02	1	40.05	0	0.00	39.95	1	14,675	0.01%
2019/08/30	1	39.60	6	39.92	40.15	-5	14,765	-0.03%
2019/08/29	4	39.55	0	0.00	39.50	4	14,673	0.03%
2019/08/28	1.4	39.96	5	39.92	39.95	-3.6	14,763	-0.02%
2019/08/27	0	0.00	3	39.78	39.75	-3	14,766	-0.02%
2019/08/26	7	39.44	0	0.00	39.50	7	14,823	0.05%
2019/08/23	2	39.85	2	39.85	39.85	0	14,870	0.00%
2019/08/22	3	39.50	0	0.00	39.45	3	14,954	0.02%
2019/08/21	7	39.59	10	39.70	39.50	-3	16,263	-0.02%
2019/08/20	5	39.83	6	39.80	39.70	-1	16,260	-0.01%
2019/08/19	1	39.70	2	40.00	40.00	-1	16,339	-0.01%
2019/08/16	33	39.30	3	39.98	39.55	30	16,312	0.18%
2019/08/15	9	39.39	2	39.35	39.35	7	15,763	0.04%
2019/08/14	6	39.83	2	39.95	39.75	4	15,935	0.03%
2019/08/13	8	39.86	0	0.00	39.80	8	16,024	0.05%
2019/08/12	19	40.10	3	40.32	40.00	16	16,218	0.10%
2019/08/08	2	39.98	0	0.00	39.95	2	16,545	0.01%
2019/08/07	3	39.80	1	39.90	39.80	2	16,841	0.01%
2019/08/06	5	39.82	2	39.95	39.90	3	17,733	0.02%
2019/08/05	6	39.98	8	40.03	39.95	-2	18,089	-0.01%
2019/08/02	22	40.06	0	0.00	40.10	22	18,151	0.12%
2019/08/01	10	40.52	0	0.00	40.50	10	18,301	0.05%
2019/07/31	8.5	40.92	3	41.05	40.80	5.5	18,319	0.03%
2019/07/30	5	41.12	1	41.25	41.10	4	18,294	0.02%
2019/07/26	3	41.12	0	0.00	41.15	3	18,848	0.02%
2019/07/25	2	41.10	0	0.00	41.20	2	19,265	0.01%
2019/07/24	8	41.19	0	0.00	41.15	8	19,348	0.04%
2019/07/23	4	41.25	0	0.00	41.20	4	19,390	0.02%
2019/07/22	5	41.15	6	41.13	41.40	-1	19,369	-0.01%
2019/07/19	5.5	41.12	2	41.25	41.05	3.5	19,374	0.02%
2019/07/18	0	0.00	1	41.20	41.10	-1	19,312	-0.01%
2019/07/17	3	41.45	0	0.00	41.30	3	19,217	0.02%
2019/07/16	16.5	41.54	0	0.00	41.55	16.5	18,975	0.09%
2019/07/15	13	41.55	10	41.85	41.65	3	18,852	0.02%
2019/07/12	5	41.78	0	0.00	41.60	5	18,882	0.03%
2019/07/11	1	42.00	0	0.00	41.95	1	18,952	0.01%
2019/07/10	11	42.00	0	0.00	42.20	11	19,114	0.06%
2019/07/09	1	41.70	0	0.00	41.85	1	19,150	0.01%
2019/07/08	19	42.01	0	0.00	41.95	19	19,251	0.10%
2019/07/05	6	42.33	0	0.00	42.35	6	19,420	0.03%
2019/07/04	7	42.53	0	0.00	42.50	7	19,631	0.04%
2019/07/03	2	42.25	8	42.30	42.25	-6	19,901	-0.03%
2019/07/02	1	42.65	13	42.52	42.65	-12	20,241	-0.06%
2019/07/01	10	42.06	8	42.34	42.70	2	20,202	0.01%
2019/06/28	2	43.23	2	43.35	43.00	0	19,887	0.00%
2019/06/27	1.4	43.27	9	42.96	43.20	-7.6	19,625	-0.04%
2019/06/26	9	42.80	6	42.78	42.75	3	19,534	0.02%
2019/06/25	2	42.58	7	42.61	42.60	-5	19,924	-0.03%
2019/06/24	2	42.10	5	42.34	42.55	-3	20,254	-0.01%
2019/06/21	2	42.30	6	42.35	42.30	-4	20,370	-0.02%
2019/06/20	2	42.45	12	42.53	42.55	-10	20,422	-0.05%
2019/06/19	3	42.45	15	42.47	42.55	-12	20,644	-0.06%
2019/06/18	3	41.93	19.7	42.05	42.20	-16.7	20,557	-0.08%
2019/06/17	9.1	41.61	2	41.90	41.65	7.1	20,707	0.03%
2019/06/14	12	41.37	0	0.00	41.30	12	21,035	0.06%
2019/06/13	12	41.57	0	0.00	41.65	12	21,109	0.06%
2019/06/12	10	41.90	0	0.00	41.90	10	21,261	0.05%
2019/06/11	3	42.00	44	41.95	42.10	-41	21,226	-0.19%
2019/06/10	7	41.23	2	41.40	41.35	5	20,962	0.02%
2019/06/06	10	40.82	1	40.75	40.75	9	20,938	0.04%
2019/06/05	11	41.36	0	0.00	41.10	11	20,946	0.05%
2019/06/04	0	0.00	4	41.53	41.45	-4	20,924	-0.02%
2019/06/03	2	40.55	3	40.93	41.05	-1	20,926	0.00%
2019/05/31	7	40.91	1	41.05	40.80	6	20,935	0.03%
2019/05/29	1	40.30	1	40.35	40.30	0	21,156	0.00%
2019/05/28	4	40.44	5.3	40.75	40.35	-1.3	21,292	-0.01%
2019/05/27	3	40.62	6	40.74	40.75	-3	20,084	-0.01%
2019/05/24	15	40.77	20	40.60	40.60	-5	20,117	-0.02%
2019/05/23	38	40.91	4	40.93	41.00	34	20,017	0.17%
2019/05/22	6	41.11	0	0.00	41.15	6	20,047	0.03%
2019/05/21	3	41.40	24.4	41.33	41.50	-21.4	20,045	-0.11%
2019/05/20	12.7	40.28	3	40.25	40.20	9.7	19,732	0.05%
2019/05/17	26	40.11	1	40.05	40.00	25	19,779	0.13%
2019/05/16	33.3	40.24	1	40.65	40.00	32.3	19,523	0.17%
2019/05/15	13	40.98	7	41.09	40.95	6	19,277	0.03%
2019/05/14	24	40.40	22	40.51	40.45	2	19,168	0.01%
2019/05/13	45	42.30	62	42.31	41.95	-17	18,279	-0.09%
2019/05/10	16	43.43	0	0.00	43.20	16	17,969	0.09%
2019/05/09	35	43.69	0	0.00	43.50	35	18,064	0.19%
2019/05/08	31	44.06	0	0.00	44.05	31	17,820	0.17%
2019/05/07	15	44.39	1	44.50	44.35	14	17,976	0.08%
2019/05/06	44.4	44.47	334	44.51	44.50	-289.7	18,096	-1.60%	大賣/鉅額交易
2019/05/03	1	45.65	6	45.61	45.45	-5	17,979	-0.03%
2019/05/02	41	45.23	22	45.27	45.65	19	17,838	0.11%
2019/04/30	30	44.52	3	44.77	44.70	27	17,602	0.15%
2019/04/29	6	44.61	22	44.65	44.60	-16	17,665	-0.09%
2019/04/26	12	44.46	1	44.35	44.50	11	17,852	0.06%
2019/04/25	3	44.47	30	44.50	44.35	-27	18,088	-0.15%
2019/04/24	1	44.35	8	44.40	44.30	-7	18,414	-0.04%
2019/04/23	80	44.35	0.2	44.40	44.35	79.8	18,909	0.42%
2019/04/22	54	44.40	38	44.50	44.35	16	19,135	0.08%
2019/04/19	170	44.40	2	44.43	44.35	168	19,298	0.87%	大買/鉅額交易
2019/04/18	64	44.14	1	44.15	44.20	63	19,368	0.33%
2019/04/17	6	44.23	2	44.18	44.10	4	19,526	0.02%
2019/04/16	17	44.08	7	44.09	44.10	10	19,348	0.05%
2019/04/15	11	44.18	15	44.25	44.15	-4	19,302	-0.02%
2019/04/12	16	44.15	0	0.00	44.10	16	19,307	0.08%
2019/04/11	16	44.31	28	44.63	44.15	-12	19,349	-0.06%
2019/04/10	34	44.28	1	44.30	44.20	33	19,157	0.17%
2019/04/09	20.9	44.23	11.6	44.17	44.30	9.2	18,921	0.05%
2019/04/08	62	44.37	0	0.00	44.30	62	18,599	0.33%
2019/04/03	6	44.82	4	44.90	44.80	2	18,081	0.01%
2019/04/02	4	44.85	1	45.05	44.80	3	18,020	0.02%
2019/04/01	206	44.84	2	44.88	44.50	204	18,047	1.13%	大買/鉅額交易
2019/03/29	1	44.55	21	44.48	44.95	-20	17,832	-0.11%
2019/03/28	40	44.08	0	0.00	44.00	40	17,709	0.23%
2019/03/27	39	44.65	2.3	44.62	44.50	36.7	17,366	0.21%
2019/03/26	2	45.28	6.5	45.28	45.25	-4.5	17,108	-0.03%
2019/03/25	19	45.41	0	0.00	45.40	19	17,067	0.11%
2019/03/22	54	46.31	2	46.08	46.20	52	16,893	0.31%
2019/03/21	2	46.55	0	0.00	46.75	2	16,784	0.01%
2019/03/20	11	46.90	25	46.94	46.95	-14	16,780	-0.08%
2019/03/19	12	46.38	7	46.44	46.65	5	16,896	0.03%
2019/03/18	4	45.59	2	45.65	45.80	2	16,574	0.01%
2019/03/15	0	0.00	9	45.37	45.45	-9	16,518	-0.05%
2019/03/14	2	45.05	1	45.20	45.10	1	16,273	0.01%
2019/03/12	3	45.02	5	44.92	45.00	-2	16,479	-0.01%
2019/03/11	3	44.42	10	44.60	44.40	-7	16,510	-0.04%
2019/03/08	3	44.45	0	0.00	44.45	3	16,503	0.02%
2019/03/07	12	44.60	0	0.00	44.65	12	16,730	0.07%
2019/03/06	2	44.95	2	44.90	44.95	0	16,792	0.00%
2019/03/05	16	44.88	2	44.90	44.60	14	17,051	0.08%
2019/03/04	15	44.32	5	44.52	44.90	10	17,057	0.06%
2019/02/27	0	0.00	7	45.18	45.30	-7	16,897	-0.04%
2019/02/26	1	45.55	0	0.00	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	45.15	7	45.26	45.40	-2	16,537	-0.01%
2019/02/21	4	45.40	2	45.40	45.40	2	16,449	0.01%
2019/02/20	1	45.00	4	45.03	45.15	-3	16,347	-0.02%
2019/02/19	4	44.64	4	44.68	44.60	0	16,200	0.00%
2019/02/18	2	44.50	2	44.58	44.40	0	16,200	0.00%
2019/02/15	3	44.35	0	0.00	44.20	3	15,981	0.02%
2019/02/14	1	44.60	2	44.40	44.55	-1	15,903	-0.01%
2019/02/13	6	44.15	8	44.21	44.30	-2	15,657	-0.01%
2019/02/12	11	43.85	2	44.00	43.90	9	15,578	0.06%
2019/02/11	10	43.72	2	44.00	43.55	8	15,524	0.05%
2019/01/30	12	43.60	0	0.00	43.60	12	15,374	0.08%
2019/01/29	3	43.83	70.7	43.76	43.90	-67.7	15,060	-0.45%
2019/01/28	9.2	43.53	1	43.80	43.80	8.2	14,887	0.06%
2019/01/25	9	43.53	4	43.55	43.50	5	14,644	0.03%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	3.3	43.85	0	0.00	43.75	3.3	14,456	0.02%
2019/01/22	6	44.20	9	44.11	44.20	-3	14,399	-0.02%
2019/01/21	16	43.90	6	43.88	43.80	10	14,376	0.07%
2019/01/18	11	43.52	0	0.00	43.50	11	14,615	0.08%
2019/01/17	2	43.90	2	43.90	43.80	0	14,497	0.00%
2019/01/16	15	43.47	1	43.60	43.60	14	14,322	0.10%
2019/01/15	15	44.00	0	0.00	43.75	15	14,030	0.11%
2019/01/14	26	44.71	0	0.00	44.40	26	13,493	0.19%
2019/01/11	5	45.75	2	45.85	45.55	3	13,412	0.02%
2019/01/10	3	45.85	1	45.95	45.85	2	13,374	0.01%
2019/01/09	5	45.77	5	45.80	45.95	0	13,385	0.00%
2019/01/08	2	45.10	1	45.40	45.15	1	13,203	0.01%
2019/01/07	0	0.00	4	45.25	45.20	-4	13,425	-0.03%
2019/01/04	8.1	44.63	0	0.00	44.55	8.1	13,467	0.06%
2019/01/03	12	45.29	0	0.00	45.15	12	13,852	0.09%
2019/01/02	5	46.19	0	0.00	45.90	5	13,837	0.04%
2018/12/28	0	0.00	6	46.89	47.00	-6	13,810	-0.04%
2018/12/27	0	0.00	1	46.55	46.70	-1	14,054	-0.01%
2018/12/26	3.2	46.04	1	46.40	46.00	2.2	14,215	0.02%
2018/12/25	4	46.00	6	46.10	46.00	-2	14,341	-0.01%
2018/12/24	9.4	46.41	0	0.00	46.50	9.4	14,365	0.07%
2018/12/22	1	46.90	5	46.90	46.85	-4	14,281	-0.03%
2018/12/21	2	46.95	0	0.00	46.95	2	14,474	0.01%
2018/12/20	1.2	47.33	0	0.00	47.00	1.2	14,426	0.01%
2018/12/19	7	46.94	5	47.13	47.25	2	14,318	0.01%
2018/12/18	3.2	47.18	6	47.38	47.20	-2.8	14,270	-0.02%
2018/12/17	1.2	47.80	3	47.82	47.70	-1.8	14,372	-0.01%
2018/12/14	7.3	47.69	0	0.00	47.55	7.3	14,530	0.05%
2018/12/13	3	47.85	4	47.90	48.25	-1	14,376	-0.01%
2018/12/12	11	47.33	2	47.48	47.50	9	14,310	0.06%
2018/12/11	0	0.00	26	47.60	47.60	-26	13,953	-0.19%
2018/12/10	3	47.60	0	0.00	47.60	3	13,959	0.02%
2018/12/06	2	48.00	16	48.16	48.25	-14	14,017	-0.10%
2018/12/04	6	48.28	0	0.00	48.95	6	14,067	0.04%
2018/12/03	20	49.00	0	0.00	49.10	20	13,952	0.14%
2018/11/30	3	48.55	3	48.55	48.55	0	13,946	0.00%
2018/11/29	4	48.83	0	0.00	48.55	4	13,686	0.03%
2018/11/28	21	48.94	0.4	49.05	48.80	20.6	13,485	0.15%
2018/11/27	1	49.05	0	0.00	49.05	1	13,178	0.01%
2018/11/26	4	49.59	0	0.00	49.55	4	13,145	0.03%
2018/11/23	0.7	49.95	16	50.18	49.95	-15.3	12,886	-0.12%
2018/11/21	6	50.33	0	0.00	50.20	6	12,886	0.05%
2018/11/20	7	50.43	0	0.00	50.20	7	12,820	0.05%
2018/11/19	3	50.67	0	0.00	51.00	3	12,871	0.02%
2018/11/16	4	50.60	0	0.00	50.70	4	12,855	0.03%
2018/11/15	1	50.40	11	50.58	50.80	-10	12,870	-0.08%
2018/11/13	0	0.00	0.4	50.20	50.20	-0.4	13,066	0.00%
2018/11/12	0	0.00	2	50.90	50.80	-2	13,061	-0.02%
2018/11/09	2	50.20	8	50.83	51.00	-6	13,173	-0.05%
2018/11/08	0	0.00	3	50.87	50.90	-3	13,006	-0.02%
2018/11/07	0	0.00	3	50.10	50.10	-3	12,859	-0.02%
2018/11/06	4	49.40	0	0.00	49.40	4	12,829	0.03%
2018/11/05	5	49.02	0	0.00	49.60	5	12,791	0.04%
2018/11/02	2	48.75	1	49.15	49.50	1	12,818	0.01%
2018/11/01	7	48.58	0	0.00	48.75	7	12,752	0.05%
2018/10/31	11	48.46	1	48.65	49.00	10	12,645	0.08%
2018/10/30	1	48.05	0	0.00	48.35	1	12,477	0.01%
2018/10/29	2	47.50	0	0.00	47.50	2	12,456	0.02%
2018/10/26	10	47.78	5.7	48.40	47.40	4.3	12,309	0.03%
2018/10/24	2.6	49.17	1	49.70	49.75	1.6	11,850	0.01%
2018/10/23	4	49.39	0	0.00	49.30	4	11,784	0.03%
2018/10/19	1	49.35	7	50.16	50.30	-6	11,770	-0.05%
2018/10/18	1.1	49.82	0	0.00	50.00	1.1	11,657	0.01%
2018/10/17	0	0.00	1	50.20	50.00	-1	11,627	-0.01%
2018/10/15	0	0.00	1	50.30	50.00	-1	11,464	-0.01%
2018/10/12	7	49.58	0.1	50.80	50.60	6.9	11,252	0.06%
2018/10/11	5	50.14	0	0.00	50.10	5	11,086	0.05%
2018/10/09	3	52.50	2	52.30	52.40	1	10,544	0.01%
2018/10/05	8	51.29	1	51.30	51.20	7	10,408	0.07%
2018/10/03	0.2	52.20	0	0.00	52.20	0.2	10,291	0.00%
2018/09/28	0	0.00	10.4	52.73	52.50	-10.4	10,506	-0.10%
2018/09/27	2	52.50	0	0.00	52.80	2	10,592	0.02%
2018/09/26	0	0.00	2	53.00	53.00	-2	10,649	-0.02%
2018/09/25	0	0.00	5	52.80	52.80	-5	10,913	-0.05%
2018/09/21	5	52.40	4	52.90	52.90	1	10,960	0.01%
2018/09/20	0	0.00	13	51.88	52.20	-13	10,889	-0.12%
2018/09/19	0	0.00	2	51.50	51.40	-2	10,842	-0.02%
2018/09/18	0	0.00	8	51.09	50.90	-8	11,020	-0.07%
2018/09/17	0	0.00	3	51.03	51.20	-3	11,188	-0.03%
2018/09/13	7	50.60	6	50.63	50.50	1	11,666	0.01%
2018/09/12	8	50.50	16	50.56	50.50	-8	11,881	-0.07%
2018/09/11	8	50.53	0	0.00	50.50	8	12,101	0.07%
2018/09/10	3	50.80	1	51.30	50.90	2	12,298	0.02%
2018/09/07	9	51.12	0	0.00	51.20	9	12,596	0.07%
2018/09/06	2	51.65	0	0.00	51.50	2	12,810	0.02%
2018/09/05	5	51.86	0	0.00	51.80	5	12,909	0.04%
2018/09/03	3	52.03	0	0.00	52.00	3	13,115	0.02%
2018/08/31	8.2	52.00	0	0.00	52.60	8.2	13,234	0.06%
2018/08/30	5	52.26	0	0.00	52.20	5	13,321	0.04%
2018/08/29	1.8	52.46	1	52.40	52.60	0.8	13,436	0.01%
2018/08/28	5	52.90	0	0.00	52.70	5	13,479	0.04%
2018/08/27	10	52.85	1	53.00	52.80	9	13,544	0.07%
2018/08/24	0	0.00	12	52.54	52.80	-12	13,597	-0.09%
2018/08/23	1	51.90	4	52.25	52.50	-3	13,990	-0.02%
2018/08/22	2	51.60	1	52.00	52.10	1	14,303	0.01%
2018/08/21	0	0.00	3	51.90	51.90	-3	14,272	-0.02%
2018/08/20	1	51.30	0	0.00	51.30	1	14,242	0.01%
2018/08/16	2	51.45	10	51.70	51.50	-8	14,206	-0.06%
2018/08/15	5	51.96	0	0.00	51.90	5	14,205	0.04%
2018/08/14	4	52.03	2	52.10	52.20	2	14,272	0.01%
2018/08/13	20	52.10	0	0.00	52.00	20	14,288	0.14%
2018/08/10	1	52.70	0	0.00	53.00	1	14,353	0.01%
2018/08/09	4	52.65	1	52.70	52.70	3	14,473	0.02%
2018/08/08	2	52.90	0	0.00	53.00	2	14,644	0.01%
2018/08/07	9	52.71	0	0.00	52.50	9	14,831	0.06%
2018/08/03	0	0.00	9	52.68	52.80	-9	15,364	-0.06%
2018/08/01	2.2	52.41	0	0.00	52.50	2.2	15,569	0.01%
2018/07/31	0	0.00	4.2	52.65	52.70	-4.2	15,740	-0.03%
2018/07/26	4	51.80	0	0.00	52.10	4	15,861	0.03%
2018/07/25	6	52.00	0	0.00	52.10	6	15,854	0.04%
2018/07/23	2.4	52.45	0	0.00	52.30	2.4	15,984	0.01%
2018/07/19	8	52.34	50	52.40	52.40	-42	16,458	-0.26%
2018/07/18	0.3	52.60	11	52.63	52.70	-10.8	16,494	-0.07%
2018/07/17	0	0.00	29	52.31	52.20	-29	16,502	-0.18%
2018/07/16	1	51.90	1	52.00	52.00	0	16,561	0.00%
2018/07/13	3	51.93	0	0.00	52.20	3	16,748	0.02%
2018/07/12	1	51.00	5	51.60	52.10	-4	16,800	-0.02%
2018/07/11	19	51.05	0	0.00	51.20	19	16,811	0.11%
2018/07/10	13	51.54	0	0.00	51.80	13	16,672	0.08%
2018/07/09	34	51.20	0	0.00	51.70	34	16,654	0.20%
2018/07/06	1	50.90	1	50.80	51.00	0	16,592	0.00%
2018/07/05	21	51.29	10	51.40	51.40	11	16,507	0.07%
2018/07/03	8	52.20	0	0.00	52.10	8	16,535	0.05%
2018/06/29	0	0.00	3	53.63	53.80	-3	16,159	-0.02%
2018/06/28	0	0.00	1	52.80	53.00	-1	15,945	-0.01%
2018/06/27	3	52.87	0	0.00	52.80	3	15,878	0.02%
2018/06/26	12	53.16	10	53.25	53.00	2	15,760	0.01%
2018/06/25	2	55.90	1	55.80	55.60	1	15,534	0.01%
2018/06/22	0	0.00	21.8	55.91	56.00	-21.8	15,240	-0.14%
2018/06/21	0	0.00	10	56.04	55.90	-10	15,020	-0.07%
2018/06/20	0	0.00	3	55.80	55.50	-3	14,998	-0.02%
2018/06/19	1.2	54.40	0	0.00	55.00	1.2	14,863	0.01%
2018/06/15	12	54.55	0	0.00	55.30	12	14,466	0.08%
2018/06/14	0	0.00	5	55.00	54.50	-5	14,169	-0.04%
2018/06/13	0	0.00	10	55.00	55.50	-10	13,920	-0.07%
2018/06/12	5	55.60	1	55.30	55.10	4	14,001	0.03%
2018/06/11	0	0.00	4	55.10	55.40	-4	13,851	-0.03%
2018/06/08	2	55.30	1	55.20	55.00	1	13,857	0.01%
2018/06/07	0	0.00	11	55.11	55.00	-11	13,947	-0.08%
2018/06/06	2	54.70	0	0.00	54.90	2	14,092	0.01%
2018/06/05	2	54.00	10.1	54.28	54.30	-8.1	14,065	-0.06%
2018/06/04	0	0.00	3	53.80	54.00	-3	14,053	-0.02%
2018/06/01	2.2	53.17	5	53.56	53.50	-2.8	14,024	-0.02%
2018/05/31	0.2	53.40	0	0.00	53.60	0.2	13,998	0.00%
2018/05/30	8	53.03	0	0.00	52.90	8	13,666	0.06%
2018/05/29	0	0.00	0.6	53.90	54.10	-0.6	13,502	0.00%
2018/05/28	16	53.90	0	0.00	54.10	16	13,620	0.12%
2018/05/25	1.2	53.90	0	0.00	53.90	1.2	13,719	0.01%
2018/05/24	0.2	54.00	0	0.00	54.20	0.2	13,715	0.00%
2018/05/23	0.2	54.00	0	0.00	54.00	0.2	13,761	0.00%
2018/05/22	0	0.00	1	54.80	54.70	-1	13,826	-0.01%
2018/05/21	3	54.80	2.8	54.70	55.00	0.2	14,054	0.00%
2018/05/18	12	54.58	0	0.00	54.40	12	14,155	0.08%
2018/05/17	1	55.00	0	0.00	54.90	1	14,267	0.01%
2018/05/16	0	0.00	5	54.70	54.90	-5	14,261	-0.04%
2018/05/15	5	54.30	4	54.95	54.00	1	14,402	0.01%
2018/05/14	3	54.80	0	0.00	55.00	3	14,737	0.02%
2018/05/11	0	0.00	6	54.43	54.60	-6	14,736	-0.04%
2018/05/10	1	53.30	0	0.00	53.30	1	14,429	0.01%
2018/05/09	1	53.60	0	0.00	53.60	1	14,315	0.01%
2018/05/08	5	53.24	0	0.00	53.50	5	14,373	0.03%
2018/05/02	0	0.00	2	53.50	53.50	-2	14,600	-0.01%
2018/04/27	0	0.00	5	53.50	53.50	-5	14,774	-0.03%
2018/04/26	0	0.00	1	52.60	52.80	-1	14,749	-0.01%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	54	52.71	52.50	-54	14,412	-0.37%
2018/04/20	8.4	52.62	0	0.00	52.50	8.4	14,625	0.06%
2018/04/19	3	52.60	4	52.70	52.90	-1	14,867	-0.01%
2018/04/18	8	51.63	0	0.00	52.00	8	14,751	0.05%
2018/04/17	3	51.77	7	51.80	51.60	-4	14,773	-0.03%
2018/04/16	0	0.00	4	52.70	52.50	-4	15,033	-0.03%
2018/04/13	1	52.80	0	0.00	52.80	1	15,106	0.01%
2018/04/12	1	53.10	1	53.10	53.30	0	15,314	0.00%
2018/04/11	6	53.20	0	0.00	53.30	6	15,513	0.04%
2018/04/09	0	0.00	1	52.40	53.00	-1	15,704	-0.01%
2018/04/03	2	52.00	1	52.00	52.00	1	15,783	0.01%
2018/03/31	5	52.50	0	0.00	52.50	5	15,982	0.03%
2018/03/30	4	52.03	0	0.00	51.90	4	16,053	0.02%
2018/03/29	7	52.14	5	51.80	51.80	2	16,036	0.01%
2018/03/28	6.2	52.50	0	0.00	52.50	6.2	15,956	0.04%
2018/03/26	1	52.20	0	0.00	52.80	1	16,064	0.01%
2018/03/23	2	52.20	0	0.00	52.20	2	16,204	0.01%
2018/03/22	2.2	53.47	0	0.00	53.40	2.2	16,228	0.01%
2018/03/21	5.2	53.37	0	0.00	53.40	5.2	16,072	0.03%
2018/03/20	2	53.20	2	53.60	53.20	0	16,284	0.00%
2018/03/19	6	53.45	0	0.00	53.60	6	16,471	0.04%
2018/03/16	7	53.20	0	0.00	53.40	7	16,593	0.04%
2018/03/15	0.8	53.40	0	0.00	53.40	0.8	16,519	0.00%
2018/03/14	2	53.55	0	0.00	53.90	2	16,604	0.01%
2018/03/13	13	54.05	3	54.20	53.90	10	16,660	0.06%
2018/03/12	2	54.50	27	54.60	54.50	-25	16,673	-0.15%
2018/03/09	3	52.33	0	0.00	52.00	3	16,714	0.02%
2018/03/08	1	52.80	0	0.00	52.40	1	17,459	0.01%
2018/03/07	9	52.76	0	0.00	52.50	9	17,930	0.05%
2018/03/06	1	52.70	0	0.00	52.80	1	18,836	0.01%
2018/03/05	1	53.00	0	0.00	52.60	1	19,210	0.01%
2018/03/02	7	53.50	7.1	53.00	53.30	-0.1	19,274	0.00%
2018/03/01	1	54.10	7	54.30	53.90	-6	19,367	-0.03%
2018/02/27	3	54.63	0	0.00	54.50	3	19,397	0.02%
2018/02/26	2	54.40	4	54.65	54.30	-2	19,415	-0.01%
2018/02/22	2	53.30	2.2	54.18	54.20	-0.2	20,668	0.00%
2018/02/21	0	0.00	1	53.70	54.00	-1	21,958	0.00%
2018/02/12	5	53.70	2	53.70	53.00	3	22,058	0.01%
2018/02/09	5	52.52	4	52.73	52.80	1	21,999	0.00%
2018/02/08	0	0.00	13	53.32	53.30	-13	21,798	-0.06%
2018/02/07	2	52.80	6	53.25	52.70	-4	21,929	-0.02%
2018/02/06	19	51.28	7	51.70	50.80	12	21,788	0.06%
2018/02/05	2.2	53.83	0	0.00	54.10	2.2	21,376	0.01%
2018/02/02	0	0.00	8	54.84	54.70	-8	21,222	-0.04%
2018/02/01	0	0.00	1	54.80	54.80	-1	21,287	0.00%
2018/01/31	1	54.90	0	0.00	54.60	1	21,223	0.00%
2018/01/29	3	55.03	0	0.00	55.20	3	21,006	0.01%
2018/01/26	14	54.69	3	54.70	54.70	11	20,866	0.05%
2018/01/24	1	55.10	0	0.00	55.70	1	20,570	0.00%
2018/01/23	0	0.00	6.3	55.91	56.00	-6.3	20,526	-0.03%
2018/01/22	5.4	55.49	1	55.60	55.60	4.4	20,628	0.02%
2018/01/19	0	0.00	3	55.80	56.00	-3	20,908	-0.01%
2018/01/18	10	56.02	0	0.00	55.90	10	20,836	0.05%
2018/01/17	3	56.23	2	56.30	56.30	1	20,787	0.00%
2018/01/16	3	56.43	0	0.00	56.60	3	20,659	0.01%
2018/01/15	1	56.40	13	56.40	56.50	-12	20,518	-0.06%
2018/01/12	2	55.50	2.1	55.89	55.60	-0.1	20,278	0.00%
2018/01/11	3	55.20	0	0.00	55.40	3	20,202	0.01%
2018/01/10	15	56.11	0	0.00	55.60	15	20,285	0.07%
2018/01/09	1	55.20	14	55.68	55.80	-13	20,010	-0.06%
2018/01/05	4	55.38	0	0.00	55.70	4	19,793	0.02%
2018/01/04	1	54.70	0	0.00	55.40	1	19,585	0.01%
2018/01/03	1	55.30	3	55.20	55.20	-2	19,635	-0.01%