國泰金 (2882)-國票-南科券商分點個股進出

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
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2547人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

國泰金 (2882)籌碼相關－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	6	54.57	1	55.20	54.30	5	27,245	0.02%
2024/05/13	15.2	55.55	9	55.04	55.10	6.2	26,962	0.02%
2024/05/10	5	54.94	63.5	54.70	55.50	-58.5	26,191	-0.22%
2024/05/09	0	0.00	5	51.86	51.70	-5	24,534	-0.02%
2024/05/08	0	0.00	1	50.90	50.90	-1	24,131	0.00%
2024/05/07	0	0.00	2	50.90	50.90	-2	24,147	-0.01%
2024/05/06	2.1	50.89	25	51.15	50.90	-22.9	24,031	-0.10%
2024/05/03	0	0.00	1	50.50	50.20	-1	23,755	0.00%
2024/05/02	1	50.20	0.1	50.40	50.30	0.9	23,703	0.00%
2024/04/30	0	0.00	9	50.73	50.50	-9	23,517	-0.04%
2024/04/29	1	50.79	20.7	50.06	50.80	-19.6	23,098	-0.09%
2024/04/26	0	0.00	5	49.08	48.90	-5	22,340	-0.02%
2024/04/25	1	48.60	0	0.00	48.55	1	22,428	0.00%
2024/04/24	0	0.00	5	49.38	49.25	-5	22,385	-0.02%
2024/04/23	0	0.00	25	48.68	48.75	-25	22,603	-0.11%
2024/04/22	0.1	48.15	5.9	48.35	48.40	-5.8	22,828	-0.03%
2024/04/19	7.1	47.74	2	47.43	47.45	5.1	22,753	0.02%
2024/04/18	1.1	47.64	1	48.20	48.45	0.1	22,431	0.00%
2024/04/17	4	47.91	0	0.00	47.90	4	22,340	0.02%
2024/04/16	9.2	47.96	0	0.00	47.85	9.2	22,176	0.04%
2024/04/15	2	48.75	1	49.00	48.95	1	21,808	0.00%
2024/04/12	14	49.22	2	49.25	49.05	12	21,657	0.06%
2024/04/11	32.3	49.63	16	49.77	49.70	16.3	21,353	0.08%
2024/04/10	3	48.88	0	0.00	48.75	3	20,845	0.01%
2024/04/09	0	0.00	23.4	49.34	49.45	-23.4	20,642	-0.11%
2024/04/08	0	48.10	12	48.31	48.35	-12	20,144	-0.06%
2024/04/03	10.1	48.23	1	48.50	48.05	9.1	20,142	0.05%
2024/04/02	0.1	48.75	16	48.90	48.95	-15.9	20,059	-0.08%
2024/04/01	12	48.90	17	48.98	48.95	-5	20,092	-0.02%
2024/03/29	2	48.35	8	48.51	48.65	-6	19,929	-0.03%
2024/03/28	0	48.05	4	48.15	48.25	-4	19,806	-0.02%
2024/03/27	0	48.10	14	48.11	48.20	-14	19,792	-0.07%
2024/03/26	20	48.30	4	48.28	48.35	16	19,800	0.08%
2024/03/25	6	47.93	7	47.96	48.10	-1	19,822	0.00%
2024/03/22	1	48.40	10.9	48.74	48.55	-9.8	19,755	-0.05%
2024/03/21	0	0.00	66	48.46	48.55	-66	19,329	-0.34%
2024/03/20	0	0.00	4	47.86	47.50	-4	19,083	-0.02%
2024/03/19	1	47.90	21	47.42	47.75	-20	19,384	-0.10%
2024/03/18	5	47.60	1	48.00	47.55	4	19,301	0.02%
2024/03/15	24.2	47.62	9	47.89	47.65	15.2	19,158	0.08%
2024/03/14	14	47.89	31	47.97	48.30	-17	18,269	-0.09%
2024/03/13	30.1	46.57	25.2	46.73	46.80	4.9	17,370	0.03%
2024/03/12	1	46.40	5.6	46.30	46.50	-4.6	17,141	-0.03%
2024/03/11	10	46.23	12	46.10	46.05	-2	16,726	-0.01%
2024/03/08	23	44.87	37.3	45.19	45.30	-14.3	16,215	-0.09%
2024/03/07	0.7	44.76	10	44.80	44.85	-9.3	15,741	-0.06%
2024/03/06	1	44.55	0	0.00	44.55	1	15,652	0.01%
2024/03/05	0	0.00	8	44.66	44.65	-8	15,917	-0.05%
2024/03/04	12	44.65	2	44.85	44.65	10	15,905	0.06%
2024/03/01	6	44.68	1	44.75	44.65	5	15,930	0.03%
2024/02/29	0	0.00	2	45.05	45.05	-2	15,994	-0.01%
2024/02/27	5	44.30	0	0.00	44.30	5	15,657	0.03%
2024/02/26	16	44.35	7	44.39	44.30	9	15,576	0.06%
2024/02/23	21.6	44.62	5	44.80	44.45	16.6	15,466	0.11%
2024/02/22	3	44.75	7	44.75	44.90	-4	15,679	-0.03%
2024/02/21	2.2	44.90	24	44.77	44.75	-21.8	15,691	-0.14%
2024/02/20	2	44.93	1	45.00	45.10	1	15,713	0.01%
2024/02/19	4	44.98	3.1	45.00	45.00	0.9	15,792	0.01%
2024/02/16	17	44.45	0	0.00	44.55	17	15,816	0.11%
2024/02/15	5	44.08	79	44.19	44.05	-74	15,933	-0.46%
2024/02/05	5.1	43.95	3.3	43.90	43.90	1.8	15,847	0.01%
2024/02/02	2	44.08	0	0.00	44.10	2	15,646	0.01%
2024/02/01	10	44.35	2	44.48	44.45	8	15,568	0.05%
2024/01/31	0	0.00	1	43.95	44.15	-1	15,471	-0.01%
2024/01/30	3	43.98	2	44.00	43.90	1	15,388	0.01%
2024/01/29	0	44.45	0	0.00	44.40	0	15,324	0.00%
2024/01/25	0	0.00	5	44.30	44.35	-5	15,366	-0.03%
2024/01/23	1.1	44.05	2.1	44.00	44.20	-1	15,272	-0.01%
2024/01/22	1	43.90	15	43.85	43.85	-14	15,315	-0.09%
2024/01/19	6	43.44	0	0.00	43.80	6	15,261	0.04%
2024/01/18	4	43.26	0	0.00	43.30	4	15,132	0.03%
2024/01/17	104.1	43.56	0	0.00	43.30	104.1	14,958	0.70%	大買/鉅額交易
2024/01/16	13.2	43.90	2	44.00	44.00	11.2	14,499	0.08%
2024/01/15	11.1	44.46	0	0.00	44.45	11.1	14,262	0.08%
2024/01/12	7	44.51	1	44.60	44.50	6	14,417	0.04%
2024/01/11	3.1	44.62	1	44.60	44.60	2.1	14,442	0.01%
2024/01/10	5.1	44.70	1	44.80	44.70	4.1	14,537	0.03%
2024/01/09	7	45.02	0	0.00	44.75	7	14,551	0.05%
2024/01/08	5	45.09	0	0.00	45.10	5	14,471	0.03%
2024/01/05	7	44.85	0	0.00	44.85	7	14,492	0.05%
2024/01/04	8	44.84	0	0.00	44.70	8	14,633	0.05%
2024/01/03	14.2	44.85	0	0.00	44.95	14.2	14,958	0.09%
2024/01/02	13.1	45.54	16	45.44	45.50	-2.9	14,818	-0.02%
2023/12/29	22	45.73	1	45.75	45.75	21	14,897	0.14%
2023/12/28	0.2	45.50	12.1	45.74	45.80	-11.9	15,058	-0.08%
2023/12/27	1	45.40	2.1	45.43	45.45	-1.1	15,076	-0.01%
2023/12/26	6	45.13	0	0.00	45.20	6	15,031	0.04%
2023/12/25	1	44.85	0	0.00	44.85	1	15,071	0.01%
2023/12/22	12	44.67	23.3	44.68	44.65	-11.3	15,129	-0.07%
2023/12/21	19	44.70	0	0.00	44.70	19	15,143	0.13%
2023/12/20	5	44.91	0	0.00	44.85	5	15,167	0.03%
2023/12/19	11	44.96	0	0.00	44.90	11	15,132	0.07%
2023/12/18	1	45.40	0.1	45.50	45.50	0.9	15,242	0.01%
2023/12/15	1	45.90	1	46.05	45.85	0	15,385	0.00%
2023/12/14	1	45.70	14.9	45.73	45.90	-13.9	15,090	-0.09%
2023/12/13	13.1	44.69	2	44.85	44.70	11.1	14,626	0.08%
2023/12/12	5	44.70	0	0.00	44.75	5	14,668	0.03%
2023/12/11	35	44.86	0	0.00	44.85	35	14,610	0.24%
2023/12/08	3.1	44.92	0	0.00	44.85	3.1	14,513	0.02%
2023/12/07	28	45.14	19	45.00	45.00	9	14,380	0.06%
2023/12/06	4	45.54	19	45.45	45.45	-15	14,160	-0.11%
2023/12/05	3.1	45.52	0	0.00	45.55	3.1	14,051	0.02%
2023/12/04	30	46.20	0	0.00	46.25	30	13,799	0.22%
2023/12/01	2	45.98	0	0.00	46.05	2	13,838	0.01%
2023/11/30	6	45.90	6	46.50	46.50	0	13,738	0.00%
2023/11/29	0	0.00	4	45.90	45.75	-4	13,300	-0.03%
2023/11/28	2	45.78	0	0.00	46.00	2	13,420	0.01%
2023/11/27	0	0.00	20	46.60	45.75	-20	13,497	-0.15%
2023/11/22	0	0.00	0.2	46.15	46.30	-0.2	13,527	0.00%
2023/11/21	1	46.25	1	46.25	46.15	0	13,506	0.00%
2023/11/20	3	45.62	0	0.00	45.70	3	13,372	0.02%
2023/11/17	2	45.63	0	0.00	45.80	2	13,436	0.01%
2023/11/16	4	45.71	4.3	45.73	45.65	-0.3	13,339	0.00%
2023/11/15	1	45.50	0	0.00	45.75	1	13,178	0.01%
2023/11/14	5	45.50	1	45.50	45.45	4	12,979	0.03%
2023/11/13	0	0.00	1	45.45	45.25	-1	12,936	-0.01%
2023/11/10	2	44.90	0	0.00	44.95	2	12,999	0.02%
2023/11/09	0	0.00	3	45.00	45.15	-3	13,107	-0.02%
2023/11/07	1	45.05	0.2	45.10	45.20	0.8	13,574	0.01%
2023/11/06	4	45.36	5	45.42	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	3	45.25	45.35	-3	13,730	-0.02%
2023/11/02	3	44.78	5	44.79	44.85	-2	13,962	-0.01%
2023/10/31	0	0.00	2	43.95	43.90	-2	14,171	-0.01%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/27	0.1	44.25	2	44.18	44.20	-2	15,080	-0.01%
2023/10/26	5	44.00	0.1	44.00	43.85	4.9	15,462	0.03%
2023/10/23	5.2	44.11	0	0.00	44.10	5.2	16,353	0.03%
2023/10/20	5.2	44.16	6	44.73	44.70	-0.9	16,283	-0.01%
2023/10/19	7.1	45.14	0	0.00	45.10	7.1	16,017	0.04%
2023/10/18	0	0.00	10	45.50	45.60	-10	15,992	-0.06%
2023/10/17	0.1	45.20	0	0.00	45.25	0.1	15,862	0.00%
2023/10/16	2	45.40	0	0.00	45.50	2	16,036	0.01%
2023/10/13	8	45.36	9.1	45.57	45.30	-1	16,348	-0.01%
2023/10/12	0	0.00	3	46.07	46.15	-3	16,565	-0.02%
2023/10/11	0	0.00	31.3	45.50	45.95	-31.3	16,466	-0.19%
2023/10/06	0	0.00	8	44.48	44.55	-8	16,194	-0.05%
2023/10/05	6	43.80	0	0.00	44.05	6	16,381	0.04%
2023/10/04	57.1	43.83	0	0.00	43.55	57.1	16,486	0.35%
2023/10/03	12	44.08	0	0.00	44.00	12	16,314	0.07%
2023/09/28	5.1	44.68	0	0.00	44.55	5.1	16,601	0.03%
2023/09/27	2	44.45	0	0.00	44.60	2	16,568	0.01%
2023/09/26	6	44.46	2.4	44.67	44.45	3.6	16,547	0.02%
2023/09/25	3	44.72	0	0.00	44.85	3	16,456	0.02%
2023/09/22	10	44.75	0	0.00	44.70	10	16,512	0.06%
2023/09/21	14.4	44.90	0	0.00	44.90	14.4	16,526	0.09%
2023/09/20	8	45.79	3	46.05	45.70	5	16,348	0.03%
2023/09/18	0	0.00	16	46.35	46.40	-16	16,393	-0.10%
2023/09/15	11	46.75	0	0.00	46.65	11	16,421	0.07%
2023/09/14	0	0.00	3	46.78	46.90	-3	16,289	-0.02%
2023/09/11	0	0.00	2	46.35	46.55	-2	16,620	-0.01%
2023/09/08	0	0.00	2	46.30	46.30	-2	16,744	-0.01%
2023/09/07	20	45.63	0	0.00	45.70	20	17,001	0.12%
2023/09/06	5	45.93	0	0.00	45.80	5	17,246	0.03%
2023/09/04	0	0.00	1	46.60	46.65	-1	17,791	-0.01%
2023/09/01	30	46.65	36	46.64	46.60	-6	18,058	-0.03%
2023/08/31	26	45.80	0	0.00	45.60	26	17,967	0.14%
2023/08/30	0	0.00	1	46.15	46.10	-1	18,138	-0.01%
2023/08/29	0	0.00	14	45.78	46.05	-14	18,240	-0.08%
2023/08/28	1	45.25	7	45.28	45.40	-6	18,361	-0.03%
2023/08/25	1	44.60	0	0.00	44.50	1	19,481	0.01%
2023/08/24	1	44.45	50	44.50	44.65	-49	19,716	-0.25%
2023/08/23	9	44.64	0	0.00	44.70	9	20,015	0.04%
2023/08/22	1	44.90	0	0.00	45.00	1	20,119	0.00%
2023/08/18	1.1	45.35	2.3	45.18	45.20	-1.2	20,446	-0.01%
2023/08/17	2	44.70	0	0.00	45.30	2	20,594	0.01%
2023/08/16	2	45.00	1	45.25	45.10	1	20,645	0.00%
2023/08/15	1	45.35	1	45.50	45.40	0	21,046	0.00%
2023/08/14	11	45.30	1	45.20	45.40	10	21,344	0.05%
2023/08/11	1	46.40	1	47.00	46.45	0	21,395	0.00%
2023/08/10	0	0.00	17	46.55	46.60	-17	21,437	-0.08%
2023/08/09	3	46.52	1	46.50	46.45	2	21,514	0.01%
2023/08/08	10	47.05	19	47.07	47.05	-9	21,727	-0.04%
2023/08/07	1	46.30	1	46.65	46.45	0	21,777	0.00%
2023/08/04	0	0.00	9	46.40	46.30	-9	21,795	-0.04%
2023/08/02	35.1	46.21	108	46.00	46.20	-72.9	21,721	-0.34%	大賣/
2023/08/01	0	0.00	76	46.70	47.25	-76	21,359	-0.36%
2023/07/31	37	45.70	34	46.38	45.75	3	20,808	0.01%
2023/07/28	22	45.60	1	45.70	45.75	21	20,486	0.10%
2023/07/27	9	45.73	50	45.94	46.00	-41	20,452	-0.20%
2023/07/26	0.1	45.25	18	45.30	45.35	-18	20,136	-0.09%
2023/07/25	0	0.00	1	44.55	44.55	-1	19,903	-0.01%
2023/07/24	12	44.12	0	0.00	44.20	12	19,925	0.06%
2023/07/21	1	44.40	0	0.00	44.40	1	20,007	0.00%
2023/07/20	0	0.00	0	44.80	44.75	0	20,025	0.00%
2023/07/19	22	44.61	9	44.35	44.50	13	19,914	0.07%
2023/07/18	9.1	45.13	33	45.15	45.05	-24	19,807	-0.12%
2023/07/17	114	44.92	6	44.86	45.00	108	19,538	0.55%	大買/鉅額交易
2023/07/14	0	0.00	1.1	44.00	44.10	-1.1	19,244	-0.01%
2023/07/13	7	44.05	2	43.75	43.60	5	19,219	0.03%
2023/07/12	5	43.91	3	43.87	44.00	2	19,104	0.01%
2023/07/11	2	43.50	16	43.62	43.60	-14	19,068	-0.07%
2023/07/10	3	42.78	16	42.82	42.65	-13	19,014	-0.07%
2023/07/07	9.1	42.17	0	0.00	42.25	9.1	18,995	0.05%
2023/07/06	43	42.53	5	42.50	42.50	38	18,948	0.20%
2023/07/05	0.1	43.40	5	43.22	43.20	-5	18,679	-0.03%
2023/07/04	1	43.20	1	43.15	43.05	0	18,804	0.00%
2023/07/03	9.1	43.26	0	0.00	43.30	9.1	18,884	0.05%
2023/06/30	2.3	43.30	0	0.00	43.15	2.3	19,065	0.01%
2023/06/29	2.1	43.50	1	43.50	43.40	1.1	19,023	0.01%
2023/06/28	4.1	43.59	0	0.00	43.65	4.1	18,959	0.02%
2023/06/27	7.1	44.14	5	44.14	44.15	2.1	18,865	0.01%
2023/06/26	5	44.08	0	0.00	44.05	5	18,810	0.03%
2023/06/21	10	44.30	0	0.00	44.40	10	18,796	0.05%
2023/06/20	2	44.35	0	0.00	44.35	2	18,939	0.01%
2023/06/19	5.5	43.77	1	43.70	43.90	4.5	19,245	0.02%
2023/06/16	9	44.04	0	0.00	43.90	9	19,296	0.05%
2023/06/15	1	44.30	1	44.45	44.35	0	19,510	0.00%
2023/06/14	4	44.55	2	44.58	44.60	2	19,815	0.01%
2023/06/13	2	44.08	5	44.10	44.10	-3	20,165	-0.01%
2023/06/12	12	44.18	0	0.00	44.05	12	20,040	0.06%
2023/06/09	14	44.48	1	44.55	44.60	13	20,220	0.06%
2023/06/08	41.1	44.60	0	0.00	44.60	41.1	20,265	0.20%
2023/06/06	3	45.27	3	45.30	45.25	0	20,210	0.00%
2023/06/05	1.2	45.02	6	45.40	45.25	-4.8	20,213	-0.02%
2023/06/01	3	43.93	7	44.00	44.00	-4	19,911	-0.02%
2023/05/31	0	0.00	5	44.50	44.30	-5	19,733	-0.03%
2023/05/30	5	44.80	0.4	44.90	44.50	4.6	18,585	0.02%
2023/05/29	1.2	44.79	28	45.35	44.75	-26.8	18,760	-0.14%
2023/05/26	0	0.00	11	44.12	43.90	-11	18,509	-0.06%
2023/05/25	3	44.12	3.2	44.30	44.05	-0.2	18,466	0.00%
2023/05/23	0	0.00	5	45.15	44.80	-5	18,451	-0.03%
2023/05/22	0	0.00	19	45.29	45.15	-19	18,615	-0.10%
2023/05/19	1	44.90	36	44.92	45.15	-35	18,867	-0.19%
2023/05/18	5	44.25	18.2	44.33	44.40	-13.2	18,393	-0.07%
2023/05/17	4	43.58	23	43.89	43.95	-19	18,294	-0.10%
2023/05/16	7	43.35	16	43.70	43.60	-9	18,227	-0.05%
2023/05/15	5	43.35	4	43.34	43.35	1	18,107	0.01%
2023/05/12	6	42.81	0	0.00	42.65	6	18,034	0.03%
2023/05/11	0	0.00	14	43.51	43.70	-14	17,729	-0.08%
2023/05/10	6	42.96	0	0.00	43.05	6	17,471	0.03%
2023/05/09	0	0.00	6	43.36	43.50	-6	17,476	-0.03%
2023/05/08	0	0.00	1.1	42.86	43.05	-1.1	17,565	-0.01%
2023/05/05	1	42.40	1	42.45	42.65	0	17,742	0.00%
2023/05/04	0.2	42.35	0	0.00	42.50	0.2	18,392	0.00%
2023/05/02	3	42.08	2	42.40	42.50	1	19,081	0.01%
2023/04/28	1.1	42.07	1	42.55	42.45	0.1	19,559	0.00%
2023/04/27	0	0.00	1	42.35	42.25	-1	19,728	-0.01%
2023/04/26	2	42.03	0	0.00	42.35	2	19,928	0.01%
2023/04/24	1	42.50	0	0.00	42.65	1	20,163	0.00%
2023/04/21	1	42.55	3	42.70	42.70	-2	20,326	-0.01%
2023/04/20	0	0.00	16	42.74	42.95	-16	20,474	-0.08%
2023/04/19	17	42.71	16	43.05	42.75	1	21,138	0.00%
2023/04/18	10	42.95	0	0.00	43.10	10	21,287	0.05%
2023/04/17	1.8	43.09	12	43.07	43.20	-10.2	21,528	-0.05%
2023/04/14	0	0.00	10	43.05	43.15	-10	21,676	-0.05%
2023/04/13	0	0.00	1	42.65	42.60	-1	21,991	0.00%
2023/04/12	0	0.00	3	42.92	42.95	-3	23,366	-0.01%
2023/04/11	1	42.55	5	42.63	42.65	-4	23,436	-0.02%
2023/04/10	7	42.50	1	42.55	42.55	6	23,472	0.03%
2023/04/07	1	42.30	3	42.18	42.25	-2	23,431	-0.01%
2023/03/31	0	0.00	2	41.70	41.80	-2	23,594	-0.01%
2023/03/30	36	41.51	0	0.00	41.60	36	23,594	0.15%
2023/03/29	6	41.65	7.3	41.82	41.85	-1.3	23,677	-0.01%
2023/03/28	1	41.60	2	41.58	41.55	-1	23,992	0.00%
2023/03/27	0	0.00	6	41.33	41.35	-6	24,166	-0.02%
2023/03/24	4.1	41.32	0	0.00	41.30	4.1	24,527	0.02%
2023/03/23	1.1	41.20	2	41.45	41.55	-0.9	24,585	0.00%
2023/03/22	5	41.13	6	41.27	41.35	-1	24,551	0.00%
2023/03/21	1	41.00	4	40.81	40.75	-3	24,426	-0.01%
2023/03/20	64.8	40.24	2	40.28	40.20	62.8	24,598	0.26%
2023/03/17	6	41.03	1	41.20	41.00	5	24,387	0.02%
2023/03/16	9.1	40.58	7	40.75	40.50	2.1	24,373	0.01%
2023/03/15	2.2	41.74	0	0.00	41.50	2.2	24,276	0.01%
2023/03/14	6.1	41.64	11	41.56	41.55	-4.9	24,661	-0.02%
2023/03/13	3.1	42.13	17	42.26	42.30	-13.9	24,935	-0.06%
2023/03/10	5.1	42.85	0	0.00	42.70	5.1	25,078	0.02%
2023/03/09	1	43.65	5	43.70	43.65	-4	25,129	-0.02%
2023/03/08	37	43.39	2	43.75	43.75	35	25,940	0.13%
2023/03/07	24	43.54	80	43.50	43.75	-56	26,525	-0.21%
2023/03/06	16	43.34	16	43.69	43.60	0	26,702	0.00%
2023/03/03	4	42.98	33	43.01	42.90	-29	26,792	-0.11%
2023/03/02	1	42.85	0	0.00	43.00	1	26,977	0.00%
2023/03/01	12	42.73	1	43.15	42.75	11	27,137	0.04%
2023/02/24	1	43.45	0	0.00	43.45	1	26,962	0.00%
2023/02/23	3	43.28	1	43.40	43.30	2	26,909	0.01%
2023/02/22	4	43.38	3	43.22	43.35	1	26,842	0.00%
2023/02/21	23	44.12	5	43.90	43.85	18	26,799	0.07%
2023/02/20	16	44.00	16	44.35	44.45	0	26,879	0.00%
2023/02/17	0	0.00	17.1	43.85	44.00	-17.1	26,840	-0.06%
2023/02/16	21	43.02	0	0.00	43.05	21	26,950	0.08%
2023/02/15	4	43.04	0	0.00	42.95	4	27,722	0.01%
2023/02/14	2	43.50	6.4	43.47	43.60	-4.4	27,665	-0.02%
2023/02/13	1	42.50	0	0.00	42.90	1	27,674	0.00%
2023/02/10	4	42.65	4	42.65	42.65	0	27,777	0.00%
2023/02/09	2	42.55	2	42.55	42.60	0	27,815	0.00%
2023/02/08	14	42.86	3	42.92	42.85	11	27,871	0.04%
2023/02/07	2	42.85	3	42.83	42.80	-1	27,990	0.00%
2023/02/06	6	42.76	2.1	42.66	42.65	3.9	28,020	0.01%
2023/02/03	116	43.54	0	0.00	43.30	116	27,859	0.42%	大買/鉅額交易
2023/02/02	7	43.72	40	43.85	44.05	-33	27,739	-0.12%
2023/02/01	2	43.00	4	42.90	43.00	-2	27,346	-0.01%
2023/01/31	3	42.57	5	42.61	42.55	-2	27,273	-0.01%
2023/01/30	0	0.00	6	42.83	42.70	-6	27,171	-0.02%
2023/01/17	4	41.90	4	41.91	42.00	0	26,752	0.00%
2023/01/16	33	41.80	1	41.90	41.75	32	26,590	0.12%
2023/01/13	0	0.00	8	41.99	41.80	-8	27,003	-0.03%
2023/01/12	1.2	41.71	12.2	41.78	41.70	-11	27,100	-0.04%
2023/01/11	1.4	41.54	4	41.61	41.40	-2.6	27,226	-0.01%
2023/01/10	1	41.50	2	41.58	41.70	-1	27,398	0.00%
2023/01/09	23	41.72	11.4	41.74	42.00	11.6	27,590	0.04%
2023/01/06	4	40.65	10	40.37	40.75	-6	27,378	-0.02%
2023/01/05	1	40.10	14	40.24	40.25	-13	28,347	-0.05%
2023/01/04	3.2	39.98	3	40.08	39.95	0.2	28,290	0.00%
2023/01/03	20	39.92	3	39.95	39.95	17	28,532	0.06%
2022/12/30	9	40.01	52.2	39.86	40.00	-43.2	28,201	-0.15%
2022/12/28	4	40.76	2	40.85	40.65	2	27,146	0.01%
2022/12/27	0	0.00	5	41.20	41.15	-5	27,356	-0.02%
2022/12/26	0	0.00	4	40.93	41.00	-4	27,657	-0.01%
2022/12/23	2	41.15	14	40.66	41.15	-12	28,154	-0.04%
2022/12/21	1.9	40.10	2	39.98	40.00	-0.1	28,540	0.00%
2022/12/19	0	0.00	3	40.28	40.15	-3	28,562	-0.01%
2022/12/16	1	40.20	0	0.00	40.20	1	28,483	0.00%
2022/12/15	4	40.54	0	0.00	40.60	4	28,536	0.01%
2022/12/13	6.2	40.84	6	41.26	40.95	0.2	28,389	0.00%
2022/12/12	3	40.25	1	41.05	41.00	2	28,282	0.01%
2022/12/09	2	40.90	0	0.00	41.10	2	28,268	0.01%
2022/12/08	43	41.00	0	0.00	40.75	43	28,141	0.15%
2022/12/07	10	41.58	0	0.00	41.40	10	28,225	0.04%
2022/12/06	18	41.64	6	41.88	41.40	12	28,216	0.04%
2022/12/05	9.1	42.86	44	42.85	42.85	-34.9	27,965	-0.12%
2022/12/02	11	43.91	4	44.10	44.00	7	27,585	0.03%
2022/12/01	5	44.29	8	44.38	44.15	-3	27,673	-0.01%
2022/11/30	0	0.00	39	43.62	43.55	-39	27,240	-0.14%
2022/11/29	4	42.63	11	42.92	43.45	-7	26,436	-0.03%
2022/11/28	10	42.09	1.1	42.15	42.00	8.9	26,038	0.03%
2022/11/25	4	42.76	15	42.78	42.55	-11	26,098	-0.04%
2022/11/24	0	0.00	5	42.55	42.55	-5	26,129	-0.02%
2022/11/23	1	42.70	4	42.49	42.75	-3	26,779	-0.01%
2022/11/22	2	41.45	7	42.14	42.20	-5	26,833	-0.02%
2022/11/21	0	0.00	2	42.00	42.10	-2	26,610	-0.01%
2022/11/18	1	41.80	1	41.80	41.90	0	26,485	0.00%
2022/11/17	2	41.40	2	41.20	41.55	0	26,412	0.00%
2022/11/16	2	41.83	1	42.20	41.70	1	26,379	0.00%
2022/11/15	0	0.00	5	42.33	42.40	-5	26,222	-0.02%
2022/11/14	1	41.80	56	41.77	41.75	-55	25,892	-0.21%
2022/11/11	16	41.60	33	41.57	41.90	-17	25,414	-0.07%
2022/11/10	11	39.70	0	0.00	39.65	11	24,727	0.04%
2022/11/09	5	39.70	6	40.10	40.15	-1	24,595	0.00%
2022/11/08	1	39.60	0	0.00	39.70	1	24,398	0.00%
2022/11/07	7	39.39	4.1	39.36	39.55	2.9	24,294	0.01%
2022/11/03	2	38.70	1	38.70	38.85	1	24,406	0.00%
2022/11/02	0	0.00	10.1	38.31	38.50	-10.1	24,309	-0.04%
2022/11/01	1	38.00	0	0.00	38.10	1	24,291	0.00%
2022/10/31	71.1	38.06	0	0.00	37.80	71.1	24,394	0.29%
2022/10/28	1	38.10	0.1	38.50	38.25	1	24,292	0.00%
2022/10/27	4	38.58	3	38.73	38.50	1	24,119	0.00%
2022/10/26	23	38.43	63	38.18	38.50	-40	24,305	-0.16%
2022/10/25	1	37.30	7	37.38	37.50	-6	24,108	-0.03%
2022/10/24	11	37.01	2	37.23	37.00	9	24,068	0.04%
2022/10/21	51.2	36.72	10	36.90	36.55	41.2	24,012	0.17%
2022/10/20	11	37.19	8	37.85	37.85	3	23,418	0.01%
2022/10/19	1	38.10	0	0.00	38.30	1	23,093	0.00%
2022/10/18	5	38.25	1	38.20	38.15	4	22,896	0.02%
2022/10/17	3	36.95	2	37.83	37.65	1	22,912	0.00%
2022/10/14	5.1	37.93	2	38.05	37.65	3.1	22,757	0.01%
2022/10/13	58.1	38.11	5.5	37.57	37.45	52.6	22,489	0.23%
2022/10/12	16	39.40	110	39.22	39.55	-94	21,438	-0.44%	大賣/
2022/10/11	12	39.63	15	39.73	39.60	-3	21,428	-0.01%
2022/10/07	5	40.40	5	40.80	40.50	0	21,263	0.00%
2022/10/06	0	0.00	4	40.76	40.80	-4	21,251	-0.02%
2022/10/05	106	40.45	44	40.81	40.75	62	21,353	0.29%	大買/
2022/10/04	5.1	39.40	5	39.54	39.55	0.1	21,088	0.00%
2022/10/03	25.2	39.16	0	0.00	39.00	25.2	20,804	0.12%
2022/09/30	13.5	39.43	1	39.90	39.95	12.5	20,796	0.06%
2022/09/29	20	39.96	1	40.10	40.15	19	20,805	0.09%
2022/09/28	63	40.03	0	0.00	39.80	63	20,810	0.30%
2022/09/27	23	41.16	0	0.00	40.95	23	20,639	0.11%
2022/09/26	23	41.49	0	0.00	41.50	23	21,366	0.11%
2022/09/23	20	42.00	0	0.00	42.10	20	21,834	0.09%
2022/09/22	22.1	41.71	0	0.00	41.65	22.1	22,219	0.10%
2022/09/20	0	0.00	1	43.15	43.05	-1	22,130	0.00%
2022/09/16	2.4	42.82	0.1	43.05	42.80	2.4	22,159	0.01%
2022/09/15	1	42.70	3	43.35	43.10	-2	22,064	-0.01%
2022/09/14	2	42.70	0	0.00	42.85	2	22,111	0.01%
2022/09/13	2	43.88	4	44.11	43.65	-2	22,175	-0.01%
2022/09/12	0	0.00	4	43.90	44.05	-4	22,134	-0.02%
2022/09/08	15	43.10	0	0.00	43.15	15	22,224	0.07%
2022/09/07	8.2	43.30	0	0.00	43.15	8.2	22,064	0.04%
2022/09/06	1	44.10	17	44.24	44.25	-16	21,669	-0.07%
2022/09/05	0.3	44.14	1.4	44.10	44.05	-1.1	21,726	-0.01%
2022/09/02	10.4	44.09	0	0.00	44.05	10.4	21,799	0.05%
2022/09/01	17.7	44.14	0	0.00	44.55	17.7	21,565	0.08%
2022/08/31	3.1	44.70	0	0.00	44.55	3.1	21,355	0.01%
2022/08/30	36.5	44.55	0	0.00	44.45	36.5	21,176	0.17%
2022/08/29	4.1	45.53	0	0.00	45.60	4.1	20,453	0.02%
2022/08/25	1	46.45	0	0.00	46.55	1	20,411	0.00%
2022/08/23	1	46.40	0	0.00	46.35	1	21,202	0.00%
2022/08/22	5.2	46.91	0	0.00	46.85	5.2	21,431	0.02%
2022/08/17	1	47.10	1	47.45	47.45	0	22,675	0.00%
2022/08/16	4	47.13	0	0.00	47.10	4	22,832	0.02%
2022/08/15	10	47.25	1.1	47.26	47.30	9	22,986	0.04%
2022/08/12	3	47.20	2	47.23	47.25	1	23,091	0.00%
2022/08/11	0	0.00	4.1	47.03	47.20	-4.1	23,318	-0.02%
2022/08/10	1	46.10	0.1	46.42	46.40	0.9	23,541	0.00%
2022/08/09	2	46.40	5	46.14	46.10	-3	23,832	-0.01%
2022/08/08	2	46.10	1	46.20	46.15	1	24,081	0.00%
2022/08/05	0	0.00	2	45.73	45.75	-2	24,454	-0.01%
2022/08/04	1	44.75	2	45.00	44.85	-1	24,900	0.00%
2022/08/03	1	44.60	5	44.74	44.95	-4	25,328	-0.02%
2022/08/02	12	44.88	0	0.00	44.85	12	25,763	0.05%
2022/08/01	1	45.50	2	45.35	45.45	-1	25,797	0.00%
2022/07/29	1	45.75	0	0.00	45.50	1	25,923	0.00%
2022/07/28	0	0.00	3.1	45.70	45.80	-3.1	26,137	-0.01%
2022/07/27	1	45.05	0.1	45.50	45.25	0.9	26,025	0.00%
2022/07/26	0	0.00	9	45.53	45.60	-9	25,939	-0.03%
2022/07/25	11	45.00	11.1	45.23	45.55	-0.1	25,920	0.00%
2022/07/22	6.1	44.82	1	44.85	45.00	5.1	26,096	0.02%
2022/07/21	4	44.79	0.1	44.95	45.05	3.9	25,997	0.02%
2022/07/20	2	45.05	4	45.60	44.90	-2	25,840	-0.01%
2022/07/19	1	44.90	0	0.00	44.95	1	25,852	0.00%
2022/07/18	0	0.00	1.1	45.11	45.20	-1.1	25,908	0.00%
2022/07/15	8	44.29	0	0.00	44.15	8	25,818	0.03%
2022/07/14	5	45.26	0	0.00	45.00	5	25,713	0.02%
2022/07/13	1	45.65	4	45.53	45.50	-3	25,681	-0.01%
2022/07/12	1	43.80	1	43.85	43.80	0	25,547	0.00%
2022/07/11	3	45.07	1	45.15	45.05	2	25,405	0.01%
2022/07/08	2	44.90	0	0.00	44.80	2	25,391	0.01%
2022/07/07	6	44.73	0	0.00	45.05	6	25,204	0.02%
2022/07/06	3	45.48	0	0.00	44.95	3	24,767	0.01%
2022/07/05	1	47.15	2	46.88	46.75	-1	24,464	0.00%
2022/07/04	4	45.63	0	0.00	45.50	4	24,130	0.02%
2022/07/01	21	50.34	6	49.83	49.70	15	23,435	0.06%
2022/06/30	9	51.30	0	0.00	50.90	9	22,938	0.04%
2022/06/29	10.1	52.57	2	52.70	52.80	8.1	22,573	0.04%
2022/06/28	0	0.00	1	53.80	53.80	-1	22,282	0.00%
2022/06/27	1.1	53.90	2	53.90	53.50	-0.9	22,246	0.00%
2022/06/23	1	52.50	2	53.20	53.00	-1	22,070	0.00%
2022/06/22	1	53.00	0	0.00	53.00	1	21,859	0.00%
2022/06/21	0	0.00	4	53.65	54.20	-4	21,818	-0.02%
2022/06/20	5	52.20	0	0.00	51.80	5	21,646	0.02%
2022/06/17	2	52.85	1	53.40	53.00	1	21,328	0.00%
2022/06/16	0	0.00	1	53.70	53.70	-1	21,114	0.00%
2022/06/14	8	53.48	0	0.00	53.40	8	21,655	0.04%
2022/06/13	21	53.21	0	0.00	53.80	21	21,737	0.10%
2022/06/09	0	0.00	3	54.80	54.80	-3	21,695	-0.01%
2022/06/07	0	0.00	5	54.96	54.80	-5	21,762	-0.02%
2022/06/06	1	54.30	5.1	54.54	54.80	-4.1	21,784	-0.02%
2022/06/02	6	54.70	1	54.50	54.50	5	22,417	0.02%
2022/06/01	7	54.93	10.4	54.95	54.70	-3.4	22,979	-0.01%
2022/05/31	2	54.00	8	54.53	55.70	-6	22,896	-0.03%
2022/05/30	3	53.73	6	53.88	54.00	-3	22,429	-0.01%
2022/05/27	2	52.60	6.2	52.58	52.60	-4.2	22,288	-0.02%
2022/05/26	8	52.13	1	52.10	51.50	7	22,215	0.03%
2022/05/25	9.4	51.32	2	50.90	51.40	7.4	22,592	0.03%
2022/05/24	9	52.23	1.2	52.70	52.00	7.8	22,536	0.03%
2022/05/23	5	52.50	7	52.36	52.30	-2	22,330	-0.01%
2022/05/20	2	53.10	3	53.23	52.90	-1	22,422	0.00%
2022/05/19	6	52.88	6	52.85	52.70	0	22,386	0.00%
2022/05/18	6	53.67	13	53.56	54.10	-7	22,267	-0.03%
2022/05/17	2	52.95	6	53.23	52.60	-4	22,037	-0.02%
2022/05/16	6.2	53.39	100	52.95	53.20	-93.8	21,829	-0.43%
2022/05/13	7	54.47	1	54.10	54.30	6	21,687	0.03%
2022/05/12	4	54.90	14	55.24	54.10	-10	21,631	-0.05%
2022/05/11	25	56.73	2	56.35	56.20	23	21,071	0.11%
2022/05/10	14.2	57.80	1	57.70	58.00	13.2	20,754	0.06%
2022/05/09	16	59.46	1	58.70	58.70	15	20,458	0.07%
2022/05/06	38	61.28	1	60.90	61.20	37	20,385	0.18%
2022/05/05	2	62.50	4	62.90	62.30	-2	20,764	-0.01%
2022/05/04	2	62.45	2	62.70	62.90	0	20,627	0.00%
2022/05/03	1	62.20	0	0.00	62.30	1	21,465	0.00%
2022/04/29	4	62.50	102	62.60	62.50	-98	21,850	-0.45%	大賣/
2022/04/28	2	61.60	2	61.55	62.10	0	22,381	0.00%
2022/04/27	11	62.56	1	62.80	62.00	10	22,558	0.04%
2022/04/26	110	63.61	2	63.85	64.00	108	22,855	0.47%	大買/鉅額交易
2022/04/25	16	63.41	16	63.51	63.80	0	23,163	0.00%
2022/04/22	3	63.33	21.3	63.66	64.20	-18.3	23,431	-0.08%
2022/04/21	0.1	63.70	1	63.20	63.90	-0.9	24,414	0.00%
2022/04/20	1	63.20	6	63.53	63.90	-5	25,839	-0.02%
2022/04/19	6.1	63.29	1	63.00	62.70	5.1	26,378	0.02%
2022/04/18	3	63.20	8	63.03	62.80	-5	27,777	-0.02%
2022/04/15	3	64.10	2	64.35	64.00	1	27,751	0.00%
2022/04/14	2	65.25	3	64.87	64.70	-1	27,884	0.00%
2022/04/13	1	65.40	9	65.36	65.40	-8	27,974	-0.03%
2022/04/12	5.1	64.77	1	64.90	64.90	4.1	27,981	0.01%
2022/04/11	3.7	64.92	4	65.40	64.80	-0.3	28,013	0.00%
2022/04/08	5	64.64	2	64.65	65.00	3	28,067	0.01%
2022/04/07	10	65.04	2	65.35	64.80	8	28,116	0.03%
2022/04/06	10	64.83	11	65.48	65.50	-1	28,488	0.00%
2022/04/01	1	64.70	58	64.97	65.00	-57	28,650	-0.20%
2022/03/31	0	0.00	6	64.52	64.50	-6	28,580	-0.02%
2022/03/30	1	64.30	9	64.40	64.40	-8	28,688	-0.03%
2022/03/29	0	0.00	2	63.70	63.80	-2	28,632	-0.01%
2022/03/28	0	0.00	9	63.30	63.30	-9	28,632	-0.03%
2022/03/25	2	63.55	0	0.00	63.50	2	28,679	0.01%
2022/03/24	14	63.89	3	63.90	64.30	11	28,745	0.04%
2022/03/23	93	64.60	1	64.70	64.80	92	28,715	0.32%
2022/03/22	1	63.30	1	63.40	63.60	0	28,460	0.00%
2022/03/21	0	0.00	2	63.50	63.60	-2	28,562	-0.01%
2022/03/18	13	63.38	9	63.52	63.30	4	28,550	0.01%
2022/03/17	2	62.75	8	62.95	63.10	-6	28,392	-0.02%
2022/03/16	1	61.80	6	61.83	62.00	-5	28,028	-0.02%
2022/03/15	0	0.00	4	61.15	61.30	-4	27,888	-0.01%
2022/03/14	2	61.05	13.4	61.17	61.20	-11.4	27,942	-0.04%
2022/03/11	1	60.50	2	60.30	60.30	-1	28,019	0.00%
2022/03/10	66	60.18	6	60.17	60.30	60	28,069	0.21%
2022/03/09	3	59.20	2	59.05	59.00	1	27,951	0.00%
2022/03/08	7	58.26	4	58.40	58.50	3	27,980	0.01%
2022/03/07	7	59.06	111	59.41	59.40	-104	27,493	-0.38%	大賣/鉅額交易
2022/03/04	56	61.40	7	61.49	61.20	49	27,369	0.18%
2022/03/03	5	62.00	4	62.10	62.10	1	27,473	0.00%
2022/03/02	14	61.98	10	61.99	62.00	4	28,000	0.01%
2022/03/01	18	62.38	7	62.09	62.60	11	28,021	0.04%
2022/02/25	13	61.88	3	61.83	62.30	10	27,836	0.04%
2022/02/24	4	62.88	2.1	62.90	63.00	1.9	27,194	0.01%
2022/02/22	5	63.60	0	0.00	63.70	5	27,302	0.02%
2022/02/21	2	64.25	3	64.50	64.60	-1	27,870	0.00%
2022/02/18	23	64.43	2	64.25	64.60	21	28,908	0.07%
2022/02/17	5.1	64.68	5	64.40	64.70	0.1	28,921	0.00%
2022/02/16	1	64.60	0	0.00	64.80	1	29,058	0.00%
2022/02/15	7	64.66	20	64.55	64.30	-13	29,080	-0.04%
2022/02/14	17	64.05	9	63.99	64.20	8	28,997	0.03%
2022/02/11	3	65.43	10	65.50	65.60	-7	28,556	-0.02%
2022/02/10	8	65.43	12	65.34	65.80	-4	28,542	-0.01%
2022/02/09	3	65.90	12	66.20	66.00	-9	28,438	-0.03%
2022/02/08	6	66.00	1	66.40	66.00	5	28,310	0.02%
2022/02/07	0	0.00	5	65.28	65.70	-5	28,037	-0.02%
2022/01/26	2	63.20	4	63.25	63.30	-2	27,436	-0.01%
2022/01/25	16.1	62.95	2	62.60	63.00	14.1	27,281	0.05%
2022/01/24	2	63.75	2	64.35	64.30	0	26,533	0.00%
2022/01/21	6.1	64.75	1.1	64.78	64.40	5	26,308	0.02%
2022/01/20	1	66.00	2	65.30	65.80	-1	25,817	0.00%
2022/01/19	18	66.06	0	0.00	66.10	18	25,418	0.07%
2022/01/18	2	67.00	7	66.51	66.90	-5	25,119	-0.02%
2022/01/17	37	66.79	34	67.30	66.50	3	24,722	0.01%
2022/01/14	46	67.49	42	67.24	67.70	4	24,258	0.02%
2022/01/13	52	66.73	51.2	65.42	67.40	0.8	23,316	0.00%
2022/01/12	54	64.70	12	64.55	64.70	42	21,953	0.19%
2022/01/11	24.8	63.69	29	63.81	64.50	-4.3	21,511	-0.02%
2022/01/10	4	61.95	1	62.10	62.10	3	20,409	0.01%
2022/01/07	2	62.25	5	62.30	62.00	-3	20,966	-0.01%
2022/01/06	0	0.00	1	62.00	62.00	-1	20,926	0.00%
2022/01/05	6	61.67	0.1	61.90	61.90	5.9	21,025	0.03%
2022/01/04	0	0.00	2.1	61.60	62.00	-2.1	21,301	-0.01%
2022/01/03	7	61.86	6	62.27	61.60	1	21,247	0.00%
2021/12/30	0	0.00	11	62.55	62.50	-11	21,312	-0.05%
2021/12/29	4	63.08	26	63.04	63.00	-22	21,562	-0.10%
2021/12/28	0	0.00	7	62.10	62.30	-7	21,270	-0.03%
2021/12/27	5	61.40	3	61.33	61.30	2	21,022	0.01%
2021/12/24	8	60.78	13	61.08	61.10	-5	21,269	-0.02%
2021/12/23	4	60.30	5	60.46	60.50	-1	21,191	0.00%
2021/12/22	4	60.20	0	0.00	60.30	4	21,569	0.02%
2021/12/21	7	60.10	2	60.30	60.30	5	21,880	0.02%
2021/12/20	3	60.00	0	0.00	59.90	3	22,127	0.01%
2021/12/17	1	60.30	2	60.50	60.50	-1	22,128	0.00%
2021/12/16	3	60.20	5	60.30	60.30	-2	22,181	-0.01%
2021/12/15	12	60.00	2	60.00	59.80	10	23,144	0.04%
2021/12/14	5.1	60.22	1	60.20	60.20	4.1	23,418	0.02%
2021/12/13	2	61.05	12	61.20	60.70	-10	23,489	-0.04%
2021/12/10	2	60.55	12	60.50	60.50	-10	23,478	-0.04%
2021/12/09	2	60.60	9	60.73	60.70	-7	23,745	-0.03%
2021/12/08	10	60.92	3.1	60.73	60.70	7	24,282	0.03%
2021/12/07	13.2	60.00	15	60.33	60.70	-1.9	24,250	-0.01%
2021/12/06	2	59.90	0	0.00	60.00	2	24,185	0.01%
2021/12/03	3.1	60.00	2	60.00	59.90	1.1	24,450	0.00%
2021/12/02	7	59.34	0	0.00	59.50	7	24,487	0.03%
2021/12/01	2	59.40	10	59.60	59.90	-8	24,530	-0.03%
2021/11/30	2	59.45	1	59.99	60.00	1	24,737	0.00%
2021/11/29	8.1	59.43	3	59.63	59.30	5.1	24,589	0.02%
2021/11/26	24	60.43	1	60.20	60.20	23	24,564	0.09%
2021/11/25	10.1	61.40	2	61.35	61.60	8.1	24,616	0.03%
2021/11/24	6	61.38	1.6	61.14	61.10	4.4	25,499	0.02%
2021/11/23	6	61.10	0	0.00	60.80	6	26,165	0.02%
2021/11/22	49.1	61.41	0	0.00	61.10	49.1	26,300	0.19%
2021/11/19	35.1	62.36	3	61.80	61.80	32.1	26,148	0.12%
2021/11/18	8.1	63.01	9	62.82	63.00	-0.9	26,009	0.00%
2021/11/17	12	60.98	166.4	60.85	62.20	-154.4	25,582	-0.60%	大賣/鉅額交易
2021/11/16	10	59.70	12	59.79	60.00	-2	24,753	-0.01%
2021/11/15	8	59.90	32	59.80	59.70	-24	25,028	-0.10%
2021/11/12	7	58.87	1,133	58.88	58.90	-1,126	25,037	-4.50%	大賣/鉅額交易
2021/11/11	15	58.37	5	58.60	58.60	10	25,109	0.04%
2021/11/10	6	58.50	1	58.50	58.60	5	25,537	0.02%
2021/11/09	1	58.50	1	58.50	58.50	0	25,888	0.00%
2021/11/08	6	58.38	3	58.70	58.70	3	26,117	0.01%
2021/11/05	115	58.10	1	58.20	58.50	114	26,758	0.43%	大買/鉅額交易
2021/11/04	402	58.17	5	58.18	57.90	397	26,864	1.48%	大買/鉅額交易
2021/11/03	603	57.60	0	0.00	57.60	603	27,081	2.23%	大買/鉅額交易
2021/11/02	27	57.81	0	0.00	57.40	27	27,239	0.10%
2021/11/01	67	57.87	10	57.60	57.60	57	27,260	0.21%
2021/10/29	21	57.60	1	57.90	58.10	20	27,334	0.07%
2021/10/28	2	58.20	1	58.10	58.10	1	27,308	0.00%
2021/10/27	6	58.97	1	58.70	58.70	5	27,635	0.02%
2021/10/26	2	59.00	14	58.96	59.10	-12	27,866	-0.04%
2021/10/25	0	0.00	5	58.50	58.40	-5	28,078	-0.02%
2021/10/22	6	58.22	1	58.30	58.30	5	29,110	0.02%
2021/10/21	1	58.60	42	59.00	58.70	-41	29,638	-0.14%
2021/10/20	1	58.30	1	58.80	58.30	0	30,673	0.00%
2021/10/19	1	59.00	22	58.99	58.40	-21	31,486	-0.07%
2021/10/18	1	58.70	7	58.96	58.70	-6	32,501	-0.02%
2021/10/15	2	57.60	232	57.71	58.30	-230	32,787	-0.70%	大賣/鉅額交易
2021/10/13	216.1	56.44	6	56.22	56.20	210.1	33,994	0.62%	大買/鉅額交易
2021/10/12	24	55.92	0	56.10	56.40	24	34,767	0.07%
2021/10/08	6	57.12	0	0.00	57.10	6	35,161	0.02%
2021/10/07	7.3	57.24	2	57.45	57.10	5.3	35,822	0.01%
2021/10/06	2	56.75	2	57.05	57.10	0	36,388	0.00%
2021/10/05	5	55.84	101	55.70	56.40	-96	37,311	-0.26%	大賣/
2021/10/04	16	56.72	3	56.63	56.60	13	37,369	0.03%
2021/10/01	6	56.85	0	0.00	56.90	6	37,567	0.02%
2021/09/30	101	57.90	0	0.00	57.90	101	37,394	0.27%	大買/鉅額交易
2021/09/29	39	57.51	1	58.10	58.00	38	37,382	0.10%
2021/09/28	2	58.70	8.7	58.91	59.00	-6.7	37,072	-0.02%
2021/09/27	0	0.00	37	58.30	58.70	-37	36,833	-0.10%
2021/09/24	0	0.00	1.3	57.73	57.80	-1.3	36,647	0.00%
2021/09/23	1	57.30	1	57.20	57.50	0	36,726	0.00%
2021/09/22	91	56.50	3.1	56.83	56.80	87.9	36,863	0.24%
2021/09/17	8	59.25	31.6	59.49	58.90	-23.6	35,916	-0.07%
2021/09/16	0	0.00	2	59.70	59.70	-2	35,754	-0.01%
2021/09/15	7	59.50	0	0.00	59.50	7	35,725	0.02%
2021/09/14	6	60.55	2	60.30	59.80	4	36,050	0.01%
2021/09/13	5	59.86	46	59.91	59.90	-41	35,934	-0.11%
2021/09/10	2	58.95	2	59.20	59.20	0	36,179	0.00%
2021/09/09	1	58.20	6	58.40	58.70	-5	36,410	-0.01%
2021/09/08	4	58.45	8	58.72	58.50	-4	36,458	-0.01%
2021/09/07	10	59.10	2	59.00	59.20	8	36,413	0.02%
2021/09/06	8	59.22	1	59.50	59.20	7	36,440	0.02%
2021/09/03	3	59.43	7.1	59.31	59.60	-4.1	36,509	-0.01%
2021/09/02	8.1	58.61	4.1	58.62	58.70	4	36,261	0.01%
2021/09/01	2	59.50	1,218	59.27	59.20	-1,216	36,128	-3.37%	大賣/鉅額交易
2021/08/31	10	59.16	7	59.11	59.60	3	35,983	0.01%
2021/08/30	11	58.64	33	59.09	59.50	-22	35,573	-0.06%
2021/08/27	8	57.08	89.5	57.33	57.70	-81.5	34,791	-0.23%
2021/08/26	7	55.70	2	56.00	56.00	5	34,212	0.01%
2021/08/25	22	55.70	93	55.80	56.00	-71	34,213	-0.21%
2021/08/24	4	55.38	35	55.41	55.80	-31	34,194	-0.09%
2021/08/23	92	54.90	219	55.19	55.10	-127	34,292	-0.37%	大賣/鉅額交易
2021/08/20	206	54.09	2	53.80	53.70	204	34,591	0.59%	大買/鉅額交易
2021/08/19	5	53.94	2	54.25	53.80	3	35,416	0.01%
2021/08/18	28.1	54.19	1.1	54.30	54.40	27	35,187	0.08%
2021/08/17	3	54.47	8	54.68	54.70	-5	35,285	-0.01%
2021/08/16	6.1	54.07	0	0.00	54.30	6.1	35,474	0.02%
2021/08/13	5	55.16	4	55.33	55.00	1	36,182	0.00%
2021/08/12	52	56.11	23.1	56.02	56.00	29	36,421	0.08%
2021/08/11	10	56.03	6.4	56.03	56.00	3.6	37,296	0.01%
2021/08/10	1	54.90	1.2	55.34	54.90	-0.2	37,950	0.00%
2021/08/09	7	54.69	34	54.54	55.20	-27	38,888	-0.07%
2021/08/06	2	55.10	2.6	55.18	55.10	-0.6	39,246	0.00%
2021/08/05	1	55.20	3.1	55.36	55.20	-2.1	40,324	-0.01%
2021/08/04	416	55.49	4	55.20	55.20	412	42,419	0.97%	大買/鉅額交易
2021/08/02	10.8	54.59	14.1	55.42	55.80	-3.4	45,914	-0.01%
2021/07/30	2.3	54.17	0	0.00	54.30	2.3	46,113	0.00%
2021/07/29	2	54.10	4.1	54.39	54.80	-2.1	46,829	0.00%
2021/07/28	52.1	53.92	9	53.54	53.80	43.1	47,764	0.09%
2021/07/27	11.1	55.20	1	55.00	55.00	10.1	47,571	0.02%
2021/07/26	17.2	56.75	0	0.00	56.20	17.2	48,078	0.04%
2021/07/23	12	60.07	13	59.94	60.30	-1	47,224	0.00%
2021/07/22	0	0.00	14.1	59.91	60.10	-14.1	46,760	-0.03%
2021/07/21	7	58.33	10	58.29	58.30	-3	46,106	-0.01%
2021/07/20	125.5	58.34	131	58.58	57.90	-5.5	46,010	-0.01%	大買/大賣/
2021/07/19	18	60.07	15.4	59.86	59.70	2.6	45,057	0.01%
2021/07/16	15.1	59.64	89	59.38	59.80	-73.9	44,842	-0.16%
2021/07/15	42.1	58.00	53	58.07	58.10	-10.9	44,376	-0.02%
2021/07/14	307	57.13	76	56.84	57.00	231	44,314	0.52%	大買/鉅額交易
2021/07/13	1	56.79	7.6	56.57	56.10	-6.6	44,523	-0.01%
2021/07/12	12	56.60	135	56.35	55.70	-123	44,050	-0.28%	大賣/鉅額交易
2021/07/09	12	53.96	2	53.85	53.80	10	43,356	0.02%
2021/07/08	3	54.47	3	54.53	54.40	0	43,206	0.00%
2021/07/07	4	53.85	1	53.90	54.00	3	43,295	0.01%
2021/07/06	2	54.20	15	54.30	54.10	-13	43,898	-0.03%
2021/07/05	15	54.19	1	54.30	54.20	14	44,023	0.03%
2021/07/02	0	0.00	3	54.07	53.90	-3	44,053	-0.01%
2021/07/01	2	53.85	12	53.97	53.90	-10	44,129	-0.02%
2021/06/30	5	53.78	3	53.90	53.90	2	44,225	0.00%
2021/06/29	13	54.00	9	53.56	53.70	4	44,258	0.01%
2021/06/28	1	54.20	0	0.00	54.30	1	44,316	0.00%
2021/06/25	3	54.43	8	54.41	54.30	-5	44,617	-0.01%
2021/06/24	2	53.70	1	54.00	53.80	1	44,881	0.00%
2021/06/23	4	53.73	41.2	53.54	54.10	-37.2	45,398	-0.08%
2021/06/22	3	52.57	2	52.55	52.60	1	45,248	0.00%
2021/06/21	66	52.06	3	52.23	52.00	63	45,507	0.14%
2021/06/18	2	53.55	18	53.52	53.60	-16	45,701	-0.04%
2021/06/17	1	53.60	1	54.00	54.00	0	45,680	0.00%
2021/06/16	2	54.10	7	54.07	54.30	-5	46,507	-0.01%
2021/06/15	1	54.70	19	54.39	54.30	-18	46,545	-0.04%
2021/06/11	56	55.26	3	54.87	54.50	53	46,897	0.11%
2021/06/10	0	0.00	6	54.47	54.70	-6	46,959	-0.01%
2021/06/09	3	54.27	2	54.25	54.30	1	47,718	0.00%
2021/06/08	0	0.00	2	54.80	54.80	-2	48,075	0.00%
2021/06/07	6	54.47	7	53.83	54.70	-1	49,977	0.00%
2021/06/04	15	54.91	0	0.00	55.00	15	50,528	0.03%
2021/06/03	21	55.90	7	55.91	55.80	14	51,515	0.03%
2021/06/02	342	56.09	9.3	55.98	56.30	332.7	51,779	0.64%	大買/鉅額交易
2021/06/01	7	55.84	19.1	55.94	55.80	-12.1	51,618	-0.02%
2021/05/31	206	55.95	59.8	55.90	55.90	146.2	51,771	0.28%	大買/鉅額交易
2021/05/28	4	55.10	48	55.26	55.50	-44	51,748	-0.09%
2021/05/27	11	53.48	5	53.66	54.40	6	51,388	0.01%
2021/05/26	2	53.95	5	54.56	54.40	-3	51,390	-0.01%
2021/05/25	0	0.00	6	54.55	54.30	-6	52,113	-0.01%
2021/05/24	11	53.65	21.1	53.52	53.90	-10.1	52,112	-0.02%
2021/05/21	11	54.13	32	55.24	54.20	-21	52,164	-0.04%
2021/05/20	13	53.55	11	53.35	53.30	2	51,138	0.00%
2021/05/19	25	53.98	16	54.33	54.30	9	50,805	0.02%
2021/05/18	109	51.10	148.2	52.81	53.50	-39.2	50,042	-0.08%	大買/大賣/
2021/05/17	36	49.36	130	48.96	48.65	-94	49,415	-0.19%	大賣/
2021/05/14	62	51.45	2	51.40	51.50	60	48,429	0.12%
2021/05/13	79	51.25	83.3	50.42	51.10	-4.3	47,837	-0.01%
2021/05/12	101	52.17	138	51.94	52.30	-37	46,707	-0.08%	大買/大賣/
2021/05/11	125	56.45	35	56.31	56.60	90	44,799	0.20%	大買/
2021/05/10	42	57.07	109	57.03	58.20	-67	42,722	-0.16%	大賣/
2021/05/07	0	0.00	145.6	55.12	55.10	-145.6	41,585	-0.35%	大賣/鉅額交易
2021/05/06	123	54.61	24	55.13	54.40	99	41,421	0.24%	大買/
2021/05/05	600	53.00	750	54.41	53.60	-150	40,596	-0.37%	大買/大賣/鉅額交易
2021/05/04	259	52.73	18	51.51	51.70	241	39,590	0.61%	大買/鉅額交易
2021/05/03	50	53.37	38.5	53.49	52.60	11.5	38,914	0.03%
2021/04/29	7.2	52.41	27.2	52.56	52.30	-20	38,083	-0.05%
2021/04/28	1	52.80	24.9	53.20	53.00	-23.9	37,858	-0.06%
2021/04/27	5	52.56	53	52.62	52.90	-48	37,854	-0.13%
2021/04/26	13	51.98	45.3	52.06	52.10	-32.3	37,332	-0.09%
2021/04/23	8	50.81	5	50.76	50.90	3	37,028	0.01%
2021/04/22	6.1	51.11	36.1	51.12	50.70	-30	37,188	-0.08%
2021/04/21	11	50.73	1.7	50.66	50.90	9.3	36,739	0.03%
2021/04/20	8.5	51.11	13.4	51.83	51.40	-4.9	36,446	-0.01%
2021/04/19	10	51.07	57	51.05	51.60	-47	36,139	-0.13%
2021/04/16	5	49.50	6	49.57	49.85	-1	35,728	0.00%
2021/04/15	0	0.00	21.4	49.59	49.80	-21.4	36,111	-0.06%
2021/04/14	26	48.59	0	0.00	48.55	26	35,836	0.07%
2021/04/13	15	49.20	14	49.36	49.00	1	35,813	0.00%
2021/04/12	59	48.84	272.7	48.71	48.80	-213.7	35,490	-0.60%	大賣/鉅額交易
2021/04/09	21	47.39	10	47.24	47.25	11	34,922	0.03%
2021/04/08	9	47.62	7	47.63	47.65	2	34,974	0.01%
2021/04/07	16	47.65	5.4	47.99	48.00	10.6	35,423	0.03%
2021/04/06	6	48.08	93	47.99	48.00	-87	35,289	-0.25%
2021/04/01	7	47.99	9	48.00	47.95	-2	35,054	-0.01%
2021/03/31	0	0.00	38	48.19	47.95	-38	34,785	-0.11%
2021/03/30	17	48.00	18	47.88	48.00	-1	34,421	0.00%
2021/03/29	6	47.90	17	48.11	48.00	-11	34,025	-0.03%
2021/03/26	4	47.35	159.1	47.35	47.60	-155.1	33,554	-0.46%	大賣/鉅額交易
2021/03/25	21	46.84	984	46.71	46.85	-963	32,936	-2.92%	大賣/鉅額交易
2021/03/24	14	46.49	3	46.43	46.50	11	32,734	0.03%
2021/03/23	513	46.60	94	46.68	46.80	419	32,299	1.30%	大買/鉅額交易
2021/03/22	1	45.30	11	45.39	45.60	-10	31,355	-0.03%
2021/03/19	14	44.75	8	44.92	44.60	6	31,210	0.02%
2021/03/18	27	45.49	19	45.58	45.45	8	30,492	0.03%
2021/03/17	5	45.85	12	45.53	45.80	-7	30,786	-0.02%
2021/03/16	4	46.45	12.3	46.34	46.45	-8.3	30,652	-0.03%
2021/03/15	1	46.95	61	46.77	46.70	-60	30,476	-0.20%
2021/03/12	3	45.70	4	45.88	45.90	-1	29,745	0.00%
2021/03/11	580	45.91	50.1	46.42	45.75	529.9	29,369	1.80%	大買/鉅額交易
2021/03/10	3	44.52	30	44.57	44.55	-27	27,637	-0.10%
2021/03/09	42	43.65	233.1	44.03	44.30	-191.1	27,111	-0.70%	大賣/鉅額交易
2021/03/08	9	42.94	12	43.04	42.90	-3	26,040	-0.01%
2021/03/05	2	42.30	0.1	42.45	42.55	1.9	25,732	0.01%
2021/03/04	9	42.39	5	42.45	42.35	4	26,329	0.02%
2021/03/03	0	0.00	8	42.61	42.55	-8	26,140	-0.03%
2021/03/02	43	42.13	6.1	42.60	41.90	36.9	25,848	0.14%
2021/02/26	30	42.71	39	42.63	41.95	-9	25,574	-0.04%
2021/02/25	25	43.35	125	43.43	43.60	-100	24,484	-0.41%	大賣/
2021/02/24	62	42.97	15.4	42.73	42.65	46.6	23,685	0.20%
2021/02/23	10	42.20	46	42.55	42.70	-36	23,411	-0.15%
2021/02/22	3	42.00	7	41.99	42.05	-4	23,044	-0.02%
2021/02/19	0.1	41.90	22	41.92	41.85	-21.9	23,212	-0.09%
2021/02/18	22	42.37	74.1	42.42	42.20	-52.1	23,510	-0.22%
2021/02/17	4	41.78	92	41.93	41.95	-88	23,256	-0.38%
2021/02/04	0	0.00	5	40.61	40.70	-5	22,690	-0.02%
2021/02/03	12	40.39	2	40.28	40.30	10	23,248	0.04%
2021/02/02	6	40.32	0	0.00	40.30	6	23,781	0.03%
2021/02/01	5	40.01	23	39.97	39.90	-18	23,619	-0.08%
2021/01/29	39	40.03	15	40.12	39.90	24	23,454	0.10%
2021/01/28	43	40.12	2	40.10	40.10	41	23,051	0.18%
2021/01/27	2	40.60	120	40.69	40.50	-118	22,758	-0.52%	大賣/鉅額交易
2021/01/26	18	40.75	5	40.50	40.50	13	22,636	0.06%
2021/01/25	7	40.89	3	41.02	41.00	4	22,281	0.02%
2021/01/22	64	40.56	0	0.00	40.55	64	22,278	0.29%
2021/01/21	0	0.00	1	40.85	40.65	-1	22,163	0.00%
2021/01/20	79	40.73	1	41.00	40.65	78	22,023	0.35%
2021/01/19	0	0.00	3	41.37	41.35	-3	21,456	-0.01%
2021/01/18	6.3	41.39	4	41.44	41.20	2.3	21,418	0.01%
2021/01/15	6	42.03	5	41.96	41.80	1	21,144	0.00%
2021/01/14	1	42.25	2	42.25	42.50	-1	20,941	0.00%
2021/01/13	7.9	42.34	33	42.40	42.40	-25.1	20,773	-0.12%
2021/01/12	105	42.64	15	42.79	42.30	90	20,539	0.44%	大買/
2021/01/11	12	42.56	22	43.03	42.60	-10	20,111	-0.05%
2021/01/08	3	42.15	40	42.46	42.85	-37	19,630	-0.19%
2021/01/07	1	41.90	3	41.93	41.90	-2	19,033	-0.01%
2021/01/06	4	41.73	14	41.59	41.55	-10	18,772	-0.05%
2021/01/05	15	42.13	26	42.12	42.10	-11	18,538	-0.06%
2021/01/04	4	41.96	18	42.12	42.05	-14	18,450	-0.08%
2020/12/31	12	42.36	16	42.45	42.25	-4	18,361	-0.02%
2020/12/30	29	41.47	37	42.04	42.20	-8	18,042	-0.04%
2020/12/29	0.7	41.20	3	41.35	41.35	-2.3	17,439	-0.01%
2020/12/28	7	41.19	0	0.00	41.30	7	17,426	0.04%
2020/12/25	1	41.20	0	0.00	41.15	1	17,445	0.01%
2020/12/24	2	41.03	1	41.15	41.00	1	17,480	0.01%
2020/12/23	0	0.00	2	40.95	40.95	-2	17,482	-0.01%
2020/12/22	0	0.00	0	41.30	41.05	0	17,563	0.00%
2020/12/21	0	0.00	3	41.48	41.55	-3	17,838	-0.02%
2020/12/18	5	41.23	1	41.25	41.20	4	17,909	0.02%
2020/12/16	4	41.30	13	41.32	41.55	-9	18,034	-0.05%
2020/12/15	1	41.50	4	41.33	41.10	-3	18,107	-0.02%
2020/12/14	57	41.94	3	41.83	41.80	54	18,052	0.30%
2020/12/11	75	42.02	48.2	42.01	41.95	26.8	17,874	0.15%
2020/12/10	14	41.31	9	41.35	41.45	5	17,252	0.03%
2020/12/09	0	0.00	10	40.99	41.00	-10	16,918	-0.06%
2020/12/08	3	40.55	5	40.60	40.95	-2	16,800	-0.01%
2020/12/07	0	0.00	62.4	40.72	40.95	-62.4	16,625	-0.38%
2020/12/04	1	40.60	3.1	40.36	40.75	-2.1	16,401	-0.01%
2020/12/02	2.9	40.61	0	0.00	40.50	2.9	15,847	0.02%
2020/12/01	2	40.55	0	0.00	40.70	2	15,754	0.01%
2020/11/30	15	41.06	3	41.32	40.40	12	15,706	0.08%
2020/11/27	5	41.35	51	41.30	41.35	-46	15,118	-0.30%
2020/11/26	3	41.40	2	41.50	41.50	1	15,129	0.01%
2020/11/25	1	41.80	13	41.56	41.45	-12	15,243	-0.08%
2020/11/24	10	41.60	1	41.55	41.50	9	15,216	0.06%
2020/11/23	2	41.75	1	41.65	41.70	1	15,219	0.01%
2020/11/20	23.4	41.11	0	0.00	41.30	23.4	15,158	0.15%
2020/11/19	3	41.58	4	41.56	41.50	-1	15,078	-0.01%
2020/11/18	27	41.72	76	41.79	41.80	-49	14,889	-0.33%
2020/11/17	7	41.36	100	41.35	41.50	-93	14,523	-0.64%
2020/11/16	0	0.00	1	40.95	40.95	-1	14,234	-0.01%
2020/11/12	39	40.32	5.2	40.74	40.55	33.8	14,160	0.24%
2020/11/11	10	40.77	26	41.06	41.25	-16	13,958	-0.11%
2020/11/10	0	0.00	27	40.24	40.40	-27	13,287	-0.20%
2020/11/09	2	39.53	9	39.56	39.60	-7	12,736	-0.05%
2020/11/06	1	39.10	0	0.00	39.30	1	12,766	0.01%
2020/11/04	2	38.55	2	38.85	39.15	0	13,025	0.00%
2020/11/03	2	38.80	3	38.92	38.90	-1	12,916	-0.01%
2020/11/02	10	38.45	0	0.00	38.65	10	12,939	0.08%
2020/10/30	1	38.45	4	38.45	38.40	-3	12,953	-0.02%
2020/10/29	6	38.18	0	0.00	38.15	6	12,795	0.05%
2020/10/28	4	38.45	0	0.00	38.60	4	12,906	0.03%
2020/10/27	1	38.65	0	0.00	38.60	1	13,093	0.01%
2020/10/26	3	38.82	5	38.79	38.95	-2	13,285	-0.02%
2020/10/23	1.8	38.57	0	0.00	38.60	1.8	13,364	0.01%
2020/10/22	0	0.00	1	38.55	38.50	-1	13,557	-0.01%
2020/10/21	3	38.33	0	0.00	38.40	3	13,560	0.02%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	1	38.40	0	0.00	38.40	1	13,674	0.01%
2020/10/16	7	38.21	0	0.00	38.15	7	13,761	0.05%
2020/10/15	18.6	38.31	0	0.00	38.20	18.6	13,918	0.13%
2020/10/14	2	38.63	0	0.00	38.60	2	13,826	0.01%
2020/10/12	4	38.50	0	0.00	38.60	4	13,841	0.03%
2020/10/08	8	38.49	0	0.00	38.45	8	13,875	0.06%
2020/10/07	5	38.70	0	0.00	38.60	5	13,829	0.04%
2020/10/05	6	38.58	0	0.00	38.45	6	14,007	0.04%
2020/09/30	1	38.65	0	0.00	38.60	1	14,128	0.01%
2020/09/29	2	38.68	2	38.75	38.70	0	14,196	0.00%
2020/09/28	1	38.45	1	38.40	38.55	0	14,372	0.00%
2020/09/25	2	38.13	3	38.05	38.10	-1	14,579	-0.01%
2020/09/24	24	38.24	0	0.00	38.00	24	14,574	0.16%
2020/09/23	15	38.80	0	0.00	39.00	15	14,327	0.10%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	13	39.21	0	0.00	39.10	13	14,877	0.09%
2020/09/18	10	39.57	1	39.55	39.50	9	14,881	0.06%
2020/09/17	12.7	39.72	0	0.00	39.65	12.7	14,810	0.09%
2020/09/16	2	40.00	0	0.00	40.20	2	14,831	0.01%
2020/09/15	1	39.90	0	0.00	40.10	1	14,830	0.01%
2020/09/14	0	0.00	2.1	39.93	40.10	-2.1	14,989	-0.01%
2020/09/11	1	39.80	11	39.80	39.90	-10	15,115	-0.07%
2020/09/10	0.5	39.75	4	39.60	39.75	-3.5	15,285	-0.02%
2020/09/09	2	39.28	0	0.00	39.45	2	15,487	0.01%
2020/09/08	0	0.00	1	39.40	39.55	-1	15,642	-0.01%
2020/09/07	5	39.39	0	0.00	39.35	5	15,853	0.03%
2020/09/04	20	39.52	3	39.60	39.45	17	16,308	0.10%
2020/09/02	2	39.53	0	0.00	39.55	2	16,465	0.01%
2020/09/01	4	39.74	0	0.00	39.85	4	16,564	0.02%
2020/08/31	2	39.83	0	0.00	39.85	2	16,599	0.01%
2020/08/28	2	40.03	0	0.00	39.95	2	16,722	0.01%
2020/08/27	3	40.07	0	0.00	40.00	3	17,168	0.02%
2020/08/26	57	40.35	0	0.00	40.55	57	17,279	0.33%
2020/08/25	1	40.40	2	40.30	40.50	-1	17,329	-0.01%
2020/08/24	2	39.90	3	39.90	39.90	-1	17,594	-0.01%
2020/08/21	1	39.80	0	0.00	39.85	1	17,819	0.01%
2020/08/20	2	39.95	0	0.00	39.80	2	17,855	0.01%
2020/08/19	1	40.80	7	40.88	40.55	-6	17,898	-0.03%
2020/08/17	0	0.00	1	40.70	40.70	-1	17,842	-0.01%
2020/08/14	0	0.00	2	40.35	40.30	-2	17,866	-0.01%
2020/08/13	0	0.00	7	40.50	40.70	-7	17,963	-0.04%
2020/08/12	30	40.30	4	40.39	40.45	26	17,944	0.14%
2020/08/11	7	40.01	3	39.98	39.95	4	17,791	0.02%
2020/08/10	0	0.00	16	40.27	40.45	-16	17,663	-0.09%
2020/08/07	2	39.93	2	39.85	39.85	0	17,607	0.00%
2020/08/06	6	40.13	3	40.22	40.20	3	17,597	0.02%
2020/08/05	0	0.00	2	39.85	39.85	-2	17,608	-0.01%
2020/08/04	4	39.65	0	0.00	39.80	4	17,688	0.02%
2020/08/03	16	39.25	0	0.00	39.25	16	17,735	0.09%
2020/07/31	26	39.74	0	0.00	39.60	26	17,563	0.15%
2020/07/30	14	39.88	0	0.00	40.10	14	17,425	0.08%
2020/07/29	0	0.00	3	40.03	40.10	-3	17,321	-0.02%
2020/07/28	7	39.75	4	39.81	39.65	3	17,566	0.02%
2020/07/27	8	39.98	1	40.10	39.75	7	17,939	0.04%
2020/07/24	1	40.25	5	40.26	40.10	-4	18,009	-0.02%
2020/07/23	0	0.00	5	40.40	40.35	-5	17,974	-0.03%
2020/07/22	0	0.00	1	40.70	40.65	-1	18,028	-0.01%
2020/07/21	0	0.00	7	40.51	40.40	-7	17,927	-0.04%
2020/07/20	2	40.47	1	40.45	40.40	1	17,759	0.01%
2020/07/17	0	0.00	6	40.61	40.50	-6	17,823	-0.03%
2020/07/15	0	0.00	12	40.60	40.65	-12	17,924	-0.07%
2020/07/13	0	0.00	2	40.85	40.95	-2	18,211	-0.01%
2020/07/10	2	40.30	7	40.28	40.25	-5	18,277	-0.03%
2020/07/09	2	40.85	13	40.68	40.60	-11	18,417	-0.06%
2020/07/08	3	40.82	20	40.80	40.95	-17	18,388	-0.09%
2020/07/07	0	0.00	17	40.94	40.95	-17	18,681	-0.09%
2020/07/06	0	0.00	61	41.08	41.25	-61	18,613	-0.33%
2020/07/03	3	40.48	22	40.55	40.75	-19	18,579	-0.10%
2020/07/02	0	0.00	1	40.35	40.30	-1	18,729	-0.01%
2020/07/01	152	40.20	6.5	40.36	40.35	145.5	18,993	0.77%	大買/鉅額交易
2020/06/30	13	41.93	30	41.91	41.85	-17	18,782	-0.09%
2020/06/29	88	41.91	0	0.00	41.90	88	18,456	0.48%
2020/06/24	12	42.27	5	42.20	42.20	7	18,341	0.04%
2020/06/23	32	42.30	25	42.23	42.30	7	18,481	0.04%
2020/06/22	10	42.05	211	42.00	42.10	-201	18,405	-1.09%	大賣/鉅額交易
2020/06/19	20	42.15	17	42.07	42.10	3	18,574	0.02%
2020/06/18	5	41.90	39	41.83	42.15	-34	18,626	-0.18%
2020/06/17	10	42.20	13	42.14	42.20	-3	18,642	-0.02%
2020/06/16	0	0.00	10	41.65	41.90	-10	19,027	-0.05%
2020/06/15	3	40.80	3	40.85	40.90	0	19,490	0.00%
2020/06/12	28	40.45	20	40.75	40.70	8	19,726	0.04%
2020/06/11	25	41.25	2.1	41.22	41.00	22.9	20,145	0.11%
2020/06/10	5	42.25	41	42.29	42.35	-36	20,108	-0.18%
2020/06/09	0	0.00	73.5	42.03	42.00	-73.5	20,714	-0.35%
2020/06/08	3	41.80	22	41.87	41.90	-19	21,246	-0.09%
2020/06/05	2	41.65	140	41.45	41.60	-138	21,311	-0.65%	大賣/鉅額交易
2020/06/04	0	0.00	9	41.45	41.55	-9	21,536	-0.04%
2020/06/03	0	0.00	53	40.90	41.40	-53	21,897	-0.24%
2020/06/02	1	40.40	10	40.37	40.35	-9	21,748	-0.04%
2020/06/01	0	0.00	1	40.40	40.25	-1	21,626	0.00%
2020/05/29	1	39.80	2	39.95	40.05	-1	21,638	0.00%
2020/05/28	204	40.17	0	0.00	39.50	204	21,492	0.95%	大買/鉅額交易
2020/05/27	26	40.16	4	40.10	40.15	22	21,928	0.10%
2020/05/26	3	39.50	9	39.71	39.90	-6	22,372	-0.03%
2020/05/25	4	39.24	2	39.30	39.15	2	22,190	0.01%
2020/05/22	17	39.43	5	39.40	39.25	12	22,264	0.05%
2020/05/21	5	39.90	3	39.88	39.95	2	22,347	0.01%
2020/05/20	1	39.55	1	39.80	39.65	0	22,296	0.00%
2020/05/19	1	39.65	105	39.33	39.45	-104	22,238	-0.47%	大賣/鉅額交易
2020/05/18	10	39.05	2.2	39.01	39.00	7.8	22,156	0.04%
2020/05/15	36	39.11	0	0.00	39.05	36	22,160	0.16%
2020/05/14	46	39.30	0	0.00	39.15	46	22,118	0.21%
2020/05/12	6	39.54	2	39.50	39.60	4	22,039	0.02%
2020/05/11	0	0.00	7	39.74	39.60	-7	22,106	-0.03%
2020/05/08	0	0.00	15	39.26	39.25	-15	22,176	-0.07%
2020/05/07	12	38.85	13	39.18	38.85	-1	22,167	0.00%
2020/05/06	4	38.85	0	38.90	38.80	4	22,195	0.02%
2020/05/05	4	38.93	2	39.00	38.90	2	22,223	0.01%
2020/05/04	35	38.70	0	0.00	38.80	35	22,279	0.16%
2020/04/30	30	39.75	13	39.50	39.90	17	22,046	0.08%
2020/04/29	3	38.80	8.7	38.66	38.45	-5.7	21,797	-0.03%
2020/04/28	0	0.00	13	38.10	38.00	-13	21,841	-0.06%
2020/04/27	2	37.70	8	37.83	38.00	-6	22,663	-0.03%
2020/04/24	2	37.05	0	0.00	37.05	2	22,655	0.01%
2020/04/23	2	37.33	1	37.30	37.25	1	22,786	0.00%
2020/04/22	6	36.92	0	0.00	37.20	6	22,804	0.03%
2020/04/21	30	37.32	7	37.04	37.00	23	22,784	0.10%
2020/04/20	0	0.00	1	38.10	38.00	-1	22,772	0.00%
2020/04/17	0	0.00	9	38.35	38.20	-9	23,025	-0.04%
2020/04/16	8	37.71	2	37.75	37.80	6	22,915	0.03%
2020/04/15	21	38.13	48	38.18	38.30	-27	22,791	-0.12%
2020/04/14	27	37.67	11	37.90	38.00	16	22,766	0.07%
2020/04/13	28	37.69	0	0.00	37.40	28	22,579	0.12%
2020/04/10	28	36.86	22	37.59	37.80	6	22,597	0.03%
2020/04/09	2	36.20	0	0.00	36.20	2	22,305	0.01%
2020/04/08	8	35.64	0	0.00	35.75	8	22,189	0.04%
2020/04/07	129	35.49	1	35.50	35.35	128	21,984	0.58%	大買/鉅額交易
2020/04/06	14	35.13	0	0.00	35.05	14	21,787	0.06%
2020/04/01	1	35.30	1	35.35	35.25	0	21,471	0.00%
2020/03/31	29	35.49	6	35.50	35.30	23	21,392	0.11%
2020/03/30	10	35.38	0	0.00	35.80	10	21,116	0.05%
2020/03/27	10	35.82	2	35.80	35.80	8	20,967	0.04%
2020/03/26	48	35.36	5	35.37	35.25	43	20,711	0.21%
2020/03/25	10	35.25	2.1	35.55	35.30	7.9	20,728	0.04%
2020/03/24	7	35.04	1	35.10	34.65	6	20,552	0.03%
2020/03/23	18	34.28	0	0.00	34.15	18	20,477	0.09%
2020/03/20	15	34.98	19	35.02	35.10	-4	20,413	-0.02%
2020/03/19	36	34.00	3	33.90	34.00	33	19,997	0.17%
2020/03/18	21	34.80	5	34.75	34.65	16	19,782	0.08%
2020/03/17	35	35.02	19	35.14	35.00	16	19,559	0.08%
2020/03/16	26	35.98	0	0.00	35.80	26	19,289	0.13%
2020/03/13	68	35.83	32	35.90	37.00	36	18,926	0.19%
2020/03/12	40	37.82	17	37.66	37.50	23	18,171	0.13%
2020/03/11	13	38.92	2	39.00	38.60	11	17,595	0.06%
2020/03/10	30	38.80	12	38.87	39.00	18	17,509	0.10%
2020/03/09	54	38.62	12	38.81	38.55	42	17,666	0.24%
2020/03/06	43	39.61	2	39.60	39.50	41	16,962	0.24%
2020/03/05	5	40.15	0	0.00	40.15	5	16,604	0.03%
2020/03/04	1	39.75	1	39.85	39.75	0	16,734	0.00%
2020/03/03	12	39.88	2	39.90	39.80	10	16,625	0.06%
2020/03/02	78	39.43	21	39.52	39.50	57	16,401	0.35%
2020/02/27	15	40.19	2	40.20	40.05	13	16,358	0.08%
2020/02/26	21	40.44	0	0.00	40.65	21	15,944	0.13%
2020/02/25	11	40.60	0	0.00	40.70	11	15,823	0.07%
2020/02/24	23	40.94	80	40.94	40.85	-57	15,822	-0.36%
2020/02/21	7	41.35	0	0.00	41.30	7	15,705	0.04%
2020/02/20	20	41.60	2	41.73	41.60	18	15,756	0.11%
2020/02/19	1	41.40	15	41.75	41.75	-14	15,831	-0.09%
2020/02/18	2	41.25	0	0.00	41.50	2	15,879	0.01%
2020/02/17	10	41.35	0	0.00	41.40	10	15,918	0.06%
2020/02/14	0	0.00	4	41.63	41.65	-4	15,980	-0.03%
2020/02/13	1	41.60	4	41.63	41.60	-3	16,248	-0.02%
2020/02/12	2	41.83	10	41.75	41.80	-8	16,482	-0.05%
2020/02/11	30.2	41.67	0	0.00	41.65	30.2	16,604	0.18%
2020/02/10	1	40.85	3	40.85	40.90	-2	17,085	-0.01%
2020/02/07	6	41.03	10	41.00	41.05	-4	18,245	-0.02%
2020/02/06	0	0.00	4	41.29	41.50	-4	18,469	-0.02%
2020/02/05	0.6	41.00	0	0.00	40.95	0.6	18,523	0.00%
2020/02/04	20	40.40	2.1	40.78	40.70	17.9	18,629	0.10%
2020/02/03	28	40.10	2.1	39.98	40.20	25.9	18,821	0.14%
2020/01/31	21	40.91	6	40.77	40.65	15	18,706	0.08%
2020/01/30	57	41.18	13	41.34	40.60	44	18,516	0.24%
2020/01/20	33	43.10	3	43.07	43.10	30	17,715	0.17%
2020/01/17	6	42.95	73	43.05	43.10	-67	17,677	-0.38%
2020/01/16	0.6	42.90	2.6	42.86	42.95	-2	17,637	-0.01%
2020/01/15	0	0.00	1	42.90	42.90	-1	17,693	-0.01%
2020/01/14	24	42.97	20	42.85	42.85	4	17,768	0.02%
2020/01/13	0	0.00	11	42.80	42.85	-11	17,602	-0.06%
2020/01/10	1	42.00	12	42.09	42.05	-11	17,528	-0.06%
2020/01/09	0	0.00	1	42.00	42.00	-1	17,525	-0.01%
2020/01/08	3	41.90	2	41.85	41.80	1	17,684	0.01%
2020/01/07	0	0.00	1	42.25	42.20	-1	17,626	-0.01%
2020/01/06	1	42.25	0	0.00	42.25	1	17,702	0.01%
2020/01/03	10	42.60	24	42.81	42.80	-14	17,577	-0.08%
2020/01/02	0	0.00	2.2	42.55	42.55	-2.2	17,567	-0.01%
2019/12/31	0	0.00	11	42.56	42.55	-11	17,551	-0.06%
2019/12/30	19	42.67	5	42.70	42.70	14	17,595	0.08%
2019/12/27	1	42.65	0	0.00	42.70	1	17,644	0.01%
2019/12/26	1	42.55	1	42.65	42.65	0	17,649	0.00%
2019/12/25	3	42.62	0	0.00	42.60	3	17,752	0.02%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/23	1.2	42.67	1.5	42.80	42.80	-0.3	17,963	0.00%
2019/12/20	0	0.00	2	42.68	42.80	-2	17,985	-0.01%
2019/12/19	7	42.71	5	42.76	42.70	2	17,911	0.01%
2019/12/18	0	0.00	5	42.91	43.00	-5	17,810	-0.03%
2019/12/17	24	42.72	32	42.81	42.95	-8	17,822	-0.04%
2019/12/16	38	42.95	28	43.00	42.90	10	17,741	0.06%
2019/12/13	1	42.80	67	42.92	42.90	-66	17,562	-0.38%
2019/12/12	0	0.00	18	42.47	42.45	-18	17,156	-0.10%
2019/12/11	3	42.40	9	42.18	42.40	-6	16,948	-0.04%
2019/12/10	10	41.45	2	41.55	41.70	8	16,686	0.05%
2019/12/09	7.7	41.28	2	41.25	41.30	5.7	16,725	0.03%
2019/12/06	6.6	41.26	1	41.35	41.25	5.6	16,803	0.03%
2019/12/05	14.1	41.44	6	41.47	41.50	8.1	16,719	0.05%
2019/12/04	29	41.29	26	41.34	41.30	3	16,638	0.02%
2019/12/03	0	0.00	5	41.75	41.75	-5	16,293	-0.03%
2019/12/02	1	41.70	0	0.00	41.65	1	16,325	0.01%
2019/11/29	18	41.77	0	0.00	41.70	18	16,305	0.11%
2019/11/28	0	0.00	2	42.38	42.35	-2	16,108	-0.01%
2019/11/26	23	42.30	15	42.42	42.00	8	16,257	0.05%
2019/11/25	8	42.50	0	0.00	42.50	8	15,681	0.05%
2019/11/22	0	0.00	2	42.00	42.40	-2	15,745	-0.01%
2019/11/21	2	42.00	0	0.00	42.05	2	15,785	0.01%
2019/11/20	2	42.30	1	42.40	42.30	1	15,725	0.01%
2019/11/19	0	0.00	19	42.46	42.70	-19	15,676	-0.12%
2019/11/18	0	0.00	3	42.75	42.75	-3	15,622	-0.02%
2019/11/15	0	0.00	3	42.50	42.55	-3	15,615	-0.02%
2019/11/14	3	42.15	2	42.35	42.15	1	15,650	0.01%
2019/11/13	7	42.47	0	0.00	42.35	7	16,314	0.04%
2019/11/12	1	42.85	5	42.85	42.80	-4	16,422	-0.02%
2019/11/11	20	42.63	14	42.50	42.25	6	16,218	0.04%
2019/11/08	30	42.73	11	42.69	42.70	19	16,126	0.12%
2019/11/07	81	43.04	24	43.17	42.90	57	15,987	0.36%
2019/11/06	22	42.38	109	42.85	43.00	-87	15,346	-0.57%	大賣/
2019/11/05	38	41.29	10	41.34	41.45	28	14,376	0.19%
2019/11/04	4	40.44	2	40.90	40.95	2	14,252	0.01%
2019/11/01	7	40.26	0	0.00	40.10	7	14,271	0.05%
2019/10/31	21	40.58	0	0.00	40.30	21	14,303	0.15%
2019/10/30	6	40.87	0	0.00	40.85	6	14,093	0.04%
2019/10/28	1	41.00	0	0.00	41.00	1	13,915	0.01%
2019/10/23	3	41.05	1	41.15	40.95	2	13,685	0.01%
2019/10/22	20	41.35	7	41.50	41.50	13	13,627	0.10%
2019/10/18	1	41.10	15	41.00	41.30	-14	13,581	-0.10%
2019/10/17	3	40.90	0	0.00	41.30	3	13,439	0.02%
2019/10/16	0	0.00	4	41.04	41.10	-4	13,435	-0.03%
2019/10/14	6	40.69	2	40.70	40.65	4	13,459	0.03%
2019/10/09	0	0.00	1	40.65	40.55	-1	13,440	-0.01%
2019/10/08	3	40.50	0	0.00	40.50	3	13,540	0.02%
2019/10/07	1	40.40	5	40.40	40.40	-4	13,502	-0.03%
2019/10/03	14	40.38	1	40.35	40.30	13	13,615	0.10%
2019/10/02	2	40.95	0	0.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	5	41.35	41.25	-5	13,634	-0.04%
2019/09/27	8	41.08	0	0.00	40.90	8	13,616	0.06%
2019/09/26	0	0.00	1	41.40	41.20	-1	13,673	-0.01%
2019/09/25	3	41.32	0	0.00	41.45	3	13,724	0.02%
2019/09/23	7	41.21	8	41.35	41.15	-1	14,358	-0.01%
2019/09/20	43	41.67	30	41.55	41.55	13	14,704	0.09%
2019/09/19	0	0.00	18	41.76	41.85	-18	14,570	-0.12%
2019/09/18	2	41.70	0	0.00	41.75	2	14,537	0.01%
2019/09/17	1	41.70	6	41.49	41.65	-5	14,537	-0.03%
2019/09/16	10	41.55	1	41.60	41.55	9	14,558	0.06%
2019/09/12	0	0.00	20	41.52	41.50	-20	14,586	-0.14%
2019/09/11	3	41.25	34	41.38	41.40	-31	14,658	-0.21%
2019/09/10	0	0.00	4	41.35	41.40	-4	14,594	-0.03%
2019/09/09	3	40.92	2	40.98	40.95	1	14,497	0.01%
2019/09/06	2	40.55	3	40.77	40.80	-1	14,462	-0.01%
2019/09/05	5	40.43	3	40.35	40.50	2	14,418	0.01%
2019/09/04	2	40.00	2	40.00	39.95	0	14,295	0.00%
2019/09/03	6	40.10	0	0.00	39.80	6	14,539	0.04%
2019/08/30	1	39.60	2	39.83	40.15	-1	14,765	-0.01%
2019/08/29	5	39.53	3	39.55	39.50	2	14,673	0.01%
2019/08/28	3	39.95	0	0.00	39.95	3	14,763	0.02%
2019/08/27	15	39.72	0	0.00	39.75	15	14,766	0.10%
2019/08/26	25	39.45	3	39.50	39.50	22	14,823	0.15%
2019/08/23	0	0.00	3	39.78	39.85	-3	14,870	-0.02%
2019/08/22	6	39.53	4	39.46	39.45	2	14,954	0.01%
2019/08/21	10	39.63	1	39.65	39.50	9	16,263	0.06%
2019/08/20	4	39.71	0	0.00	39.70	4	16,260	0.02%
2019/08/19	2	39.80	12	39.93	40.00	-10	16,339	-0.06%
2019/08/16	47	39.06	8	39.76	39.55	39	16,312	0.24%
2019/08/15	29	39.39	1	39.35	39.35	28	15,763	0.18%
2019/08/14	1	39.75	0	0.00	39.75	1	15,935	0.01%
2019/08/13	7	39.89	1	39.95	39.80	6	16,024	0.04%
2019/08/08	25	39.95	0	0.00	39.95	25	16,545	0.15%
2019/08/07	5.2	39.77	0	0.00	39.80	5.2	16,841	0.03%
2019/08/06	12	39.77	0	0.00	39.90	12	17,733	0.07%
2019/08/05	41	40.00	0	0.00	39.95	41	18,089	0.23%
2019/08/02	43	40.10	0	0.00	40.10	43	18,151	0.24%
2019/08/01	1	40.55	0	0.00	40.50	1	18,301	0.01%
2019/07/31	10	41.02	0	0.00	40.80	10	18,319	0.05%
2019/07/29	3	41.15	2	41.20	41.20	1	18,573	0.01%
2019/07/26	0	0.00	3	41.18	41.15	-3	18,848	-0.02%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	5	41.20	95	41.29	41.15	-90	19,348	-0.47%
2019/07/23	22	41.28	0	0.00	41.20	22	19,390	0.11%
2019/07/22	46	41.13	20	41.25	41.40	26	19,369	0.13%
2019/07/19	10	41.23	0	0.00	41.05	10	19,374	0.05%
2019/07/18	6	41.13	0	0.00	41.10	6	19,312	0.03%
2019/07/17	2	41.45	0	0.00	41.30	2	19,217	0.01%
2019/07/16	5	41.58	0	0.00	41.55	5	18,975	0.03%
2019/07/15	10	41.60	0	0.00	41.65	10	18,852	0.05%
2019/07/12	51	41.68	6	41.81	41.60	45	18,882	0.24%
2019/07/11	27	42.00	0	0.00	41.95	27	18,952	0.14%
2019/07/09	10	41.95	0	0.00	41.85	10	19,150	0.05%
2019/07/08	21	42.23	0	0.00	41.95	21	19,251	0.11%
2019/07/04	5	42.65	0	0.00	42.50	5	19,631	0.03%
2019/07/03	6	42.37	0	0.00	42.25	6	19,901	0.03%
2019/07/02	3.2	42.65	7	42.47	42.65	-3.8	20,241	-0.02%
2019/07/01	6	42.38	27	42.21	42.70	-21	20,202	-0.10%
2019/06/28	55	43.25	34	43.27	43.00	21	19,887	0.11%
2019/06/27	10	43.20	50	43.30	43.20	-40	19,625	-0.20%
2019/06/26	10	42.76	1	42.80	42.75	9	19,534	0.05%
2019/06/25	25	42.56	8	42.53	42.60	17	19,924	0.09%
2019/06/24	20	42.05	0	0.00	42.55	20	20,254	0.10%
2019/06/21	2	42.45	9	42.43	42.30	-7	20,370	-0.03%
2019/06/20	3	42.52	17	42.53	42.55	-14	20,422	-0.07%
2019/06/19	10	42.45	4	42.36	42.55	6	20,644	0.03%
2019/06/18	1	42.20	17.7	42.02	42.20	-16.7	20,557	-0.08%
2019/06/17	0	0.00	2	41.80	41.65	-2	20,707	-0.01%
2019/06/14	3	41.42	0	0.00	41.30	3	21,035	0.01%
2019/06/13	9	41.48	1	41.35	41.65	8	21,109	0.04%
2019/06/12	0	0.00	3	41.88	41.90	-3	21,261	-0.01%
2019/06/11	0	0.00	5	41.88	42.10	-5	21,226	-0.02%
2019/06/10	30	41.20	2	41.35	41.35	28	20,962	0.13%
2019/06/06	2.8	40.88	0	0.00	40.75	2.8	20,938	0.01%
2019/06/05	10	41.20	7	41.45	41.10	3	20,946	0.01%
2019/06/04	0	0.00	34	41.32	41.45	-34	20,924	-0.16%
2019/06/03	2	40.90	6	40.97	41.05	-4	20,926	-0.02%
2019/05/31	1	40.85	0	0.00	40.80	1	20,935	0.00%
2019/05/30	3	40.50	1	40.30	40.50	2	20,823	0.01%
2019/05/29	5	40.34	1	40.45	40.30	4	21,156	0.02%
2019/05/28	4	40.70	7	40.68	40.35	-3	21,292	-0.01%
2019/05/27	2	40.65	0	0.00	40.75	2	20,084	0.01%
2019/05/24	23	40.92	0	0.00	40.60	23	20,117	0.11%
2019/05/23	4	40.91	4	41.05	41.00	0	20,017	0.00%
2019/05/22	7	41.09	20	41.10	41.15	-13	20,047	-0.06%
2019/05/21	6	41.28	5	41.14	41.50	1	20,045	0.00%
2019/05/20	15	40.15	0	0.00	40.20	15	19,732	0.08%
2019/05/17	23	40.04	1	40.30	40.00	22	19,779	0.11%
2019/05/16	62	40.26	0	0.00	40.00	62	19,523	0.32%
2019/05/15	28	40.83	23	41.12	40.95	5	19,277	0.03%
2019/05/14	139	40.45	3	40.52	40.45	136	19,168	0.71%	大買/鉅額交易
2019/05/13	38	42.08	13	42.37	41.95	25	18,279	0.14%
2019/05/10	21	43.39	1	43.20	43.20	20	17,969	0.11%
2019/05/09	26	43.62	1	43.85	43.50	25	18,064	0.14%
2019/05/08	12	44.09	45	44.07	44.05	-33	17,820	-0.19%
2019/05/07	12	44.42	0	0.00	44.35	12	17,976	0.07%
2019/05/06	0	0.00	2	44.55	44.50	-2	18,096	-0.01%
2019/05/03	2	45.45	7	45.29	45.45	-5	17,979	-0.03%
2019/05/02	7	44.99	5	45.47	45.65	2	17,838	0.01%
2019/04/29	2	44.65	7	44.64	44.60	-5	17,665	-0.03%
2019/04/26	15	44.40	0	0.00	44.50	15	17,852	0.08%
2019/04/25	1	44.55	1	44.50	44.35	0	18,088	0.00%
2019/04/24	6	44.33	3	44.35	44.30	3	18,414	0.02%
2019/04/23	12	44.29	0	0.00	44.35	12	18,909	0.06%
2019/04/22	1	44.40	2	44.40	44.35	-1	19,135	-0.01%
2019/04/19	3	44.37	4.1	44.36	44.35	-1.1	19,298	-0.01%
2019/04/18	3	44.13	0	0.00	44.20	3	19,368	0.02%
2019/04/17	11	44.13	0	0.00	44.10	11	19,526	0.06%
2019/04/16	1	44.05	8	44.10	44.10	-7	19,348	-0.04%
2019/04/15	26	44.25	7	44.21	44.15	19	19,302	0.10%
2019/04/12	3	44.18	0	0.00	44.10	3	19,307	0.02%
2019/04/11	20	44.48	0	0.00	44.15	20	19,349	0.10%
2019/04/09	32	44.28	0	0.00	44.30	32	18,921	0.17%
2019/04/08	91	44.48	0	0.00	44.30	91	18,599	0.49%
2019/04/03	21	44.85	1	44.85	44.80	20	18,081	0.11%
2019/04/02	0	0.00	6.8	44.96	44.80	-6.8	18,020	-0.04%
2019/04/01	1	44.75	1	45.00	44.50	0	18,047	0.00%
2019/03/29	2	44.48	0	0.00	44.95	2	17,832	0.01%
2019/03/28	30.1	44.09	24	44.01	44.00	6.1	17,709	0.03%
2019/03/27	18	44.69	15	44.63	44.50	3	17,366	0.02%
2019/03/26	36	45.30	0	0.00	45.25	36	17,108	0.21%
2019/03/25	6	45.35	5	45.45	45.40	1	17,067	0.01%
2019/03/22	4	46.26	0	0.00	46.20	4	16,893	0.02%
2019/03/21	0	0.00	9	46.66	46.75	-9	16,784	-0.05%
2019/03/20	0	0.00	1	46.80	46.95	-1	16,780	-0.01%
2019/03/19	2	46.55	58	46.40	46.65	-56	16,896	-0.33%
2019/03/18	0	0.00	21	45.60	45.80	-21	16,574	-0.13%
2019/03/15	0	0.00	26	45.39	45.45	-26	16,518	-0.16%
2019/03/13	0	0.00	1	45.15	45.15	-1	16,385	-0.01%
2019/03/12	1	44.90	42	45.00	45.00	-41	16,479	-0.25%
2019/03/11	1	44.60	28	44.54	44.40	-27	16,510	-0.16%
2019/03/08	1	44.45	0	0.00	44.45	1	16,503	0.01%
2019/03/07	1	44.65	0	0.00	44.65	1	16,730	0.01%
2019/03/05	0	0.00	1	44.90	44.60	-1	17,051	-0.01%
2019/03/04	13	44.66	2	44.65	44.90	11	17,057	0.06%
2019/02/27	42	45.30	0	0.00	45.30	42	16,897	0.25%
2019/02/26	40	45.50	1	45.50	45.50	39	16,689	0.23%
2019/02/25	0	0.00	1	45.55	45.55	-1	16,530	-0.01%
2019/02/22	2	45.28	0	0.00	45.40	2	16,537	0.01%
2019/02/21	9	45.33	1	45.25	45.40	8	16,449	0.05%
2019/02/20	4	45.10	27	45.07	45.15	-23	16,347	-0.14%
2019/02/19	0	0.00	1	44.60	44.60	-1	16,200	-0.01%
2019/02/18	5	44.48	3	44.53	44.40	2	16,200	0.01%
2019/02/15	3	44.25	0	0.00	44.20	3	15,981	0.02%
2019/02/14	2	44.50	6	44.54	44.55	-4	15,903	-0.03%
2019/02/13	18	44.23	3	44.13	44.30	15	15,657	0.10%
2019/02/12	3	43.92	0	0.00	43.90	3	15,578	0.02%
2019/02/11	7	43.69	6	43.90	43.55	1	15,524	0.01%
2019/01/30	15	43.69	0	0.00	43.60	15	15,374	0.10%
2019/01/29	6	43.73	22	43.88	43.90	-16	15,060	-0.11%
2019/01/28	9	43.51	1	43.55	43.80	8	14,887	0.05%
2019/01/25	22	43.60	0	0.00	43.50	22	14,644	0.15%
2019/01/24	19	43.68	0	0.00	43.55	19	14,477	0.13%
2019/01/23	26	43.83	1	43.85	43.75	25	14,456	0.17%
2019/01/22	2	44.05	1	44.15	44.20	1	14,399	0.01%
2019/01/21	3.5	43.93	0	0.00	43.80	3.5	14,376	0.02%
2019/01/18	5	43.51	1	43.65	43.50	4	14,615	0.03%
2019/01/17	2	43.60	2	43.90	43.80	0	14,497	0.00%
2019/01/16	28	43.41	1	43.55	43.60	27	14,322	0.19%
2019/01/15	37	44.02	1	44.10	43.75	36	14,030	0.26%
2019/01/14	9	44.57	2	44.63	44.40	7	13,493	0.05%
2019/01/11	1	45.70	0	0.00	45.55	1	13,412	0.01%
2019/01/10	23	45.85	0	0.00	45.85	23	13,374	0.17%
2019/01/09	3	45.87	11	45.79	45.95	-8	13,385	-0.06%
2019/01/07	7	45.29	2	45.38	45.20	5	13,425	0.04%
2019/01/04	20	44.60	0	0.00	44.55	20	13,467	0.15%
2019/01/03	9	45.42	0	0.00	45.15	9	13,852	0.06%
2019/01/02	5	46.03	0	0.00	45.90	5	13,837	0.04%
2018/12/28	0	0.00	25	46.94	47.00	-25	13,810	-0.18%
2018/12/27	11	46.50	20	46.70	46.70	-9	14,054	-0.06%
2018/12/25	13	46.00	0	0.00	46.00	13	14,341	0.09%
2018/12/24	4	46.38	0	0.00	46.50	4	14,365	0.03%
2018/12/22	12.9	46.90	0	0.00	46.85	12.9	14,281	0.09%
2018/12/21	45	46.85	0	0.00	46.95	45	14,474	0.31%
2018/12/20	21	47.24	0	0.00	47.00	21	14,426	0.15%
2018/12/19	1.9	47.08	0	0.00	47.25	1.9	14,318	0.01%
2018/12/18	22	47.38	20	47.20	47.20	2	14,270	0.01%
2018/12/17	1	47.55	0.2	47.80	47.70	0.8	14,372	0.01%
2018/12/14	8	47.66	5	47.55	47.55	3	14,530	0.02%
2018/12/13	1	48.00	4	48.00	48.25	-3	14,376	-0.02%
2018/12/12	9	47.37	10	47.25	47.50	-1	14,310	-0.01%
2018/12/11	2	47.55	1	47.65	47.60	1	13,953	0.01%
2018/12/10	2	47.63	1	47.60	47.60	1	13,959	0.01%
2018/12/07	2	48.08	2	48.20	48.15	0	13,964	0.00%
2018/12/06	21	48.10	0	0.00	48.25	21	14,017	0.15%
2018/12/05	3	48.32	0	0.00	48.40	3	14,099	0.02%
2018/12/04	14	48.61	2	48.85	48.95	12	14,067	0.09%
2018/12/03	6	49.13	20	49.10	49.10	-14	13,952	-0.10%
2018/11/30	7	48.80	0	0.00	48.55	7	13,946	0.05%
2018/11/29	20	48.55	100	48.65	48.55	-80	13,686	-0.58%
2018/11/28	6	48.72	0	0.00	48.80	6	13,485	0.04%
2018/11/27	2	49.25	0	0.00	49.05	2	13,178	0.02%
2018/11/26	102	49.84	0	0.00	49.55	102	13,145	0.78%	大買/鉅額交易
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	20	50.10	20	50.40	50.40	0	12,878	0.00%
2018/11/19	1	50.70	10	50.80	51.00	-9	12,871	-0.07%
2018/11/16	22	50.62	1	50.70	50.70	21	12,855	0.16%
2018/11/15	0	0.00	5	50.60	50.80	-5	12,870	-0.04%
2018/11/13	0	0.00	2	50.00	50.20	-2	13,066	-0.02%
2018/11/08	0	0.00	13	50.48	50.90	-13	13,006	-0.10%
2018/11/07	0	0.00	11	50.18	50.10	-11	12,859	-0.09%
2018/11/06	0	0.00	1	49.65	49.40	-1	12,829	-0.01%
2018/11/01	4	48.66	0	0.00	48.75	4	12,752	0.03%
2018/10/31	2	48.45	0	0.00	49.00	2	12,645	0.02%
2018/10/30	3	48.07	10	48.15	48.35	-7	12,477	-0.06%
2018/10/29	0	0.00	10	47.50	47.50	-10	12,456	-0.08%
2018/10/26	33	47.51	0	0.00	47.40	33	12,309	0.27%
2018/10/25	22	48.66	0	0.00	48.70	22	11,924	0.18%
2018/10/24	20	49.05	20	49.75	49.75	0	11,850	0.00%
2018/10/23	3	49.67	0	0.00	49.30	3	11,784	0.03%
2018/10/22	1	50.20	0	0.00	50.30	1	11,644	0.01%
2018/10/19	1	49.75	2	50.05	50.30	-1	11,770	-0.01%
2018/10/18	3	49.90	0	0.00	50.00	3	11,657	0.03%
2018/10/17	1	50.20	11	49.95	50.00	-10	11,627	-0.09%
2018/10/16	1	49.95	2	50.08	50.40	-1	11,549	-0.01%
2018/10/15	3	49.90	19	49.95	50.00	-16	11,464	-0.14%
2018/10/12	21	49.53	2	49.40	50.60	19	11,252	0.17%
2018/10/11	44	50.30	4	50.70	50.10	40	11,086	0.36%
2018/10/09	0	0.00	8	52.64	52.40	-8	10,544	-0.08%
2018/10/08	0	0.00	2	51.60	51.90	-2	10,391	-0.02%
2018/10/05	8	51.19	1	51.40	51.20	7	10,408	0.07%
2018/10/04	10	51.80	0	0.00	51.70	10	10,304	0.10%
2018/10/03	5	52.20	6	52.30	52.20	-1	10,291	-0.01%
2018/09/27	1	52.50	0	0.00	52.80	1	10,592	0.01%
2018/09/26	0	0.00	1	52.80	53.00	-1	10,649	-0.01%
2018/09/25	0	0.00	10	52.90	52.80	-10	10,913	-0.09%
2018/09/21	1	52.60	13	52.82	52.90	-12	10,960	-0.11%
2018/09/20	0	0.00	9	52.14	52.20	-9	10,889	-0.08%
2018/09/19	0	0.00	1	51.50	51.40	-1	10,842	-0.01%
2018/09/18	1	50.90	0	0.00	50.90	1	11,020	0.01%
2018/09/14	1	50.70	0	0.00	51.20	1	11,480	0.01%
2018/09/12	6	50.52	1	50.50	50.50	5	11,881	0.04%
2018/09/11	8	50.41	0	0.00	50.50	8	12,101	0.07%
2018/09/10	21	51.00	0	0.00	50.90	21	12,298	0.17%
2018/09/07	11	51.18	0	0.00	51.20	11	12,596	0.09%
2018/09/06	5	51.60	0	0.00	51.50	5	12,810	0.04%
2018/09/05	0	0.00	1	51.80	51.80	-1	12,909	-0.01%
2018/09/03	6	52.00	1	52.00	52.00	5	13,115	0.04%
2018/08/31	0	0.00	30	52.00	52.60	-30	13,234	-0.23%
2018/08/30	2	52.25	3	52.30	52.20	-1	13,321	-0.01%
2018/08/29	0	0.00	1	52.60	52.60	-1	13,436	-0.01%
2018/08/28	4.7	52.94	1	52.90	52.70	3.7	13,479	0.03%
2018/08/23	0	0.00	1.3	52.06	52.50	-1.3	13,990	-0.01%
2018/08/21	1	51.50	0	0.00	51.90	1	14,272	0.01%
2018/08/15	6	51.98	0	0.00	51.90	6	14,205	0.04%
2018/08/13	1	52.10	0	0.00	52.00	1	14,288	0.01%
2018/08/10	30	53.10	0	0.00	53.00	30	14,353	0.21%
2018/08/08	0	0.00	5	53.04	53.00	-5	14,644	-0.03%
2018/08/07	13	52.82	0	0.00	52.50	13	14,831	0.09%
2018/08/06	0	0.00	3	52.93	53.00	-3	14,992	-0.02%
2018/08/03	0.2	52.50	3	52.73	52.80	-2.8	15,364	-0.02%
2018/07/30	34	52.19	0	0.00	52.20	34	15,752	0.22%
2018/07/26	0	0.00	0.4	52.10	52.10	-0.4	15,861	0.00%
2018/07/23	0	0.00	15	52.30	52.30	-15	15,984	-0.09%
2018/07/20	2	52.40	0	0.00	52.30	2	16,199	0.01%
2018/07/19	2	52.40	0	0.00	52.40	2	16,458	0.01%
2018/07/11	2	50.95	0	0.00	51.20	2	16,811	0.01%
2018/07/09	1	51.50	0	0.00	51.70	1	16,654	0.01%
2018/07/06	2	51.00	2	50.90	51.00	0	16,592	0.00%
2018/07/05	2	51.40	0	0.00	51.40	2	16,507	0.01%
2018/07/04	15	51.73	0	0.00	51.90	15	16,616	0.09%
2018/07/03	19	52.27	0	0.00	52.10	19	16,535	0.11%
2018/07/02	1	53.10	0.5	53.20	53.20	0.5	16,295	0.00%
2018/06/29	1	53.80	1	53.40	53.80	0	16,159	0.00%
2018/06/27	2	52.85	0	52.80	52.80	2	15,878	0.01%
2018/06/26	24	53.26	0.1	53.30	53.00	23.9	15,760	0.15%
2018/06/25	3	55.90	0	0.00	55.60	3	15,534	0.02%
2018/06/21	0	0.00	11	55.99	55.90	-11	15,020	-0.07%
2018/06/20	0.5	55.30	19	55.61	55.50	-18.5	14,998	-0.12%
2018/06/19	1	54.40	1	55.20	55.00	0	14,863	0.00%
2018/06/15	3	54.50	0	0.00	55.30	3	14,466	0.02%
2018/06/14	0	0.00	2	55.15	54.50	-2	14,169	-0.01%
2018/06/13	0	0.00	9	55.70	55.50	-9	13,920	-0.06%
2018/06/12	0	0.00	2	55.60	55.10	-2	14,001	-0.01%
2018/06/11	0	0.00	15	55.33	55.40	-15	13,851	-0.11%
2018/06/08	1	55.20	2	55.10	55.00	-1	13,857	-0.01%
2018/06/07	5	55.00	3.1	54.97	55.00	2	13,947	0.01%
2018/06/06	0	0.00	29	54.73	54.90	-29	14,092	-0.21%
2018/06/05	0	0.00	30	54.30	54.30	-30	14,065	-0.21%
2018/06/04	2	53.60	2	54.00	54.00	0	14,053	0.00%
2018/06/01	3	53.20	0	0.00	53.50	3	14,024	0.02%
2018/05/31	0	0.00	6	53.65	53.60	-6	13,998	-0.04%
2018/05/30	46	52.89	7	53.26	52.90	39	13,666	0.29%
2018/05/29	2	54.30	2	54.10	54.10	0	13,502	0.00%
2018/05/28	8	53.90	2	54.10	54.10	6	13,620	0.04%
2018/05/25	6	54.10	0	0.00	53.90	6	13,719	0.04%
2018/05/23	3	54.27	10	54.30	54.00	-7	13,761	-0.05%
2018/05/22	8	54.80	15	54.87	54.70	-7	13,826	-0.05%
2018/05/21	0	0.00	10	55.00	55.00	-10	14,054	-0.07%
2018/05/18	2	54.60	1	54.70	54.40	1	14,155	0.01%
2018/05/17	5	55.20	11	55.12	54.90	-6	14,267	-0.04%
2018/05/16	0	0.00	1	54.80	54.90	-1	14,261	-0.01%
2018/05/15	1	54.50	0	0.00	54.00	1	14,402	0.01%
2018/05/14	3	54.70	10	54.89	55.00	-7	14,737	-0.05%
2018/05/11	7	53.96	32	54.45	54.60	-25	14,736	-0.17%
2018/05/10	3	53.60	0	0.00	53.30	3	14,429	0.02%
2018/05/09	0	0.00	5	53.80	53.60	-5	14,315	-0.03%
2018/05/08	0	0.00	1	53.20	53.50	-1	14,373	-0.01%
2018/05/07	1	53.10	0	0.00	53.00	1	14,283	0.01%
2018/05/04	0	0.00	1	52.90	52.80	-1	14,309	-0.01%
2018/05/02	2	53.20	0	0.00	53.50	2	14,600	0.01%
2018/04/30	0	0.00	5	53.84	53.50	-5	14,691	-0.03%
2018/04/27	7	53.23	21	53.37	53.50	-14	14,774	-0.09%
2018/04/26	1	52.10	1	52.70	52.80	0	14,749	0.00%
2018/04/25	3	52.07	0	0.00	52.20	3	14,567	0.02%
2018/04/24	1	52.50	4	52.73	52.50	-3	14,412	-0.02%
2018/04/23	1	52.40	0	0.00	52.50	1	14,523	0.01%
2018/04/20	1	52.50	0	0.00	52.50	1	14,625	0.01%
2018/04/19	1	52.60	1	52.40	52.90	0	14,867	0.00%
2018/04/18	1	52.00	2	51.95	52.00	-1	14,751	-0.01%
2018/04/17	14	51.79	0	0.00	51.60	14	14,773	0.09%
2018/04/13	1	53.10	1	53.50	52.80	0	15,106	0.00%
2018/04/12	1	53.30	0	0.00	53.30	1	15,314	0.01%
2018/04/10	18	53.31	3	53.37	53.00	15	15,594	0.10%
2018/04/09	1	52.10	0	0.00	53.00	1	15,704	0.01%
2018/04/03	6	52.00	0	0.00	52.00	6	15,783	0.04%
2018/04/02	0	0.00	1	52.50	52.50	-1	15,886	-0.01%
2018/03/31	0	0.00	1	52.60	52.50	-1	15,982	-0.01%
2018/03/30	2	52.05	0	0.00	51.90	2	16,053	0.01%
2018/03/29	10	51.99	0	0.00	51.80	10	16,036	0.06%
2018/03/27	0	0.00	12	53.20	53.30	-12	16,044	-0.07%
2018/03/26	1	52.30	3	52.10	52.80	-2	16,064	-0.01%
2018/03/23	6	52.53	12	52.85	52.20	-6	16,204	-0.04%
2018/03/22	8	53.31	7	53.49	53.40	1	16,228	0.01%
2018/03/21	15	53.57	5	53.40	53.40	10	16,072	0.06%
2018/03/20	13	53.22	1	53.20	53.20	12	16,284	0.07%
2018/03/19	6	53.40	0	0.00	53.60	6	16,471	0.04%
2018/03/16	4	53.28	5	53.44	53.40	-1	16,593	-0.01%
2018/03/15	4	53.50	2	53.90	53.40	2	16,519	0.01%
2018/03/14	2	54.00	0	0.00	53.90	2	16,604	0.01%
2018/03/13	18	54.00	0	0.00	53.90	18	16,660	0.11%
2018/03/12	6	54.52	15	54.21	54.50	-9	16,673	-0.05%
2018/03/09	4	52.18	4	52.15	52.00	0	16,714	0.00%
2018/03/08	3	52.53	0	0.00	52.40	3	17,459	0.02%
2018/03/07	8	52.69	0	0.00	52.50	8	17,930	0.04%
2018/03/06	2	52.85	0	0.00	52.80	2	18,836	0.01%
2018/03/05	2	52.90	0	0.00	52.60	2	19,210	0.01%
2018/03/02	3	53.20	0.3	53.30	53.30	2.7	19,274	0.01%
2018/03/01	2	53.95	0	0.00	53.90	2	19,367	0.01%
2018/02/27	10	54.60	1	54.60	54.50	9	19,397	0.05%
2018/02/26	1	54.50	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	5	54.58	54.70	-5	19,762	-0.03%
2018/02/21	0	0.00	12	53.99	54.00	-12	21,958	-0.05%
2018/02/12	4	53.60	2	53.30	53.00	2	22,058	0.01%
2018/02/09	5	52.34	1	52.80	52.80	4	21,999	0.02%
2018/02/08	0	0.00	28	53.23	53.30	-28	21,798	-0.13%
2018/02/07	7	52.29	18	52.81	52.70	-11	21,929	-0.05%
2018/02/06	40	51.16	16	50.89	50.80	24	21,788	0.11%
2018/02/05	15	53.81	0	0.00	54.10	15	21,376	0.07%
2018/02/02	1	54.70	0	0.00	54.70	1	21,222	0.00%
2018/01/30	6	54.62	6	54.40	54.40	0	21,082	0.00%
2018/01/29	14	54.98	0	0.00	55.20	14	21,006	0.07%
2018/01/26	2	54.60	0	0.00	54.70	2	20,866	0.01%
2018/01/24	0	0.00	2	55.70	55.70	-2	20,570	-0.01%
2018/01/23	0	0.00	8	55.93	56.00	-8	20,526	-0.04%
2018/01/22	7	55.60	0	0.00	55.60	7	20,628	0.03%
2018/01/19	1	55.60	1.3	55.93	56.00	-0.3	20,908	0.00%
2018/01/18	10	56.17	1	56.20	55.90	9	20,836	0.04%
2018/01/16	0	0.00	1	56.40	56.60	-1	20,659	0.00%
2018/01/15	0	0.00	6	56.50	56.50	-6	20,518	-0.03%
2018/01/12	0	0.00	1	55.80	55.60	-1	20,278	0.00%
2018/01/11	5	55.16	0	0.00	55.40	5	20,202	0.02%
2018/01/10	2	55.65	17	56.28	55.60	-15	20,285	-0.07%
2018/01/08	0	0.00	14.2	55.71	55.70	-14.2	20,036	-0.07%
2018/01/05	0	0.00	6.1	55.51	55.70	-6.1	19,793	-0.03%
2018/01/04	0	0.00	7.3	55.32	55.40	-7.3	19,585	-0.04%
2018/01/03	0	0.00	38.8	55.10	55.20	-38.8	19,635	-0.20%
2018/01/02	0	0.00	16	54.04	54.20	-16	19,235	-0.08%