國泰金 (2882)-康和-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－康和-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

康和-台南券商分點個股進出
康和-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	4.1	48.45	4	48.41	48.40	0.1	22,828	0.00%
2024/04/19	6.5	47.28	0	0.00	47.45	6.5	22,753	0.03%
2024/04/18	0	0.00	2	48.25	48.45	-2	22,431	-0.01%
2024/04/16	5	47.74	336.1	47.76	47.85	-331.1	22,176	-1.49%	大賣/鉅額交易
2024/04/15	11	48.76	11	49.27	48.95	0	21,808	0.00%
2024/04/12	70.1	49.45	0	0.00	49.05	70.1	21,657	0.32%
2024/04/11	52	49.60	100.8	49.98	49.70	-48.8	21,353	-0.23%
2024/04/10	82.1	48.99	0.4	48.95	48.75	81.6	20,845	0.39%
2024/04/09	150	49.27	13	49.36	49.45	137	20,642	0.66%	大買/鉅額交易
2024/04/08	50	48.35	0	0.00	48.35	50	20,144	0.25%
2024/04/03	1	48.15	2	48.25	48.05	-1	20,142	0.00%
2024/04/01	0	0.00	3	48.95	48.95	-3	20,092	-0.01%
2024/03/29	1	48.25	1	48.20	48.65	0	19,929	0.00%
2024/03/27	2	48.23	0.7	48.20	48.20	1.3	19,792	0.01%
2024/03/26	0	0.00	2	48.20	48.35	-2	19,800	-0.01%
2024/03/25	25.1	47.93	0	0.00	48.10	25.1	19,822	0.13%
2024/03/22	24	48.68	30	49.15	48.55	-6	19,755	-0.03%
2024/03/21	0.1	48.30	53	48.39	48.55	-52.9	19,329	-0.27%
2024/03/20	2	47.53	0	0.00	47.50	2	19,083	0.01%
2024/03/19	11	47.33	13	47.83	47.75	-2	19,384	-0.01%
2024/03/18	0.1	47.55	156	47.50	47.55	-155.9	19,301	-0.81%	大賣/鉅額交易
2024/03/15	50	47.78	6	48.13	47.65	44	19,158	0.23%
2024/03/14	15	48.05	55	47.91	48.30	-40	18,269	-0.22%
2024/03/13	6	46.75	18	46.63	46.80	-12	17,370	-0.07%
2024/03/12	150	46.30	2	46.28	46.50	148	17,141	0.86%	大買/鉅額交易
2024/03/11	0.3	46.05	12	46.09	46.05	-11.7	16,726	-0.07%
2024/03/08	0.6	45.15	24	45.24	45.30	-23.4	16,215	-0.14%
2024/03/07	1	44.60	0	0.00	44.85	1	15,741	0.01%
2024/03/06	1.1	44.61	0	0.00	44.55	1.1	15,652	0.01%
2024/03/05	10	44.65	3	44.95	44.65	7	15,917	0.04%
2024/03/04	4.1	44.76	3	44.70	44.65	1.1	15,905	0.01%
2024/03/01	11	44.65	0	0.00	44.65	11	15,930	0.07%
2024/02/29	0	0.00	12	44.71	45.05	-12	15,994	-0.08%
2024/02/27	2	44.35	0	0.00	44.30	2	15,657	0.01%
2024/02/26	11	44.40	348	44.35	44.30	-337	15,576	-2.16%	大賣/鉅額交易
2024/02/23	1.3	44.72	0	0.00	44.45	1.3	15,466	0.01%
2024/02/22	0.1	44.80	0	0.00	44.90	0.1	15,679	0.00%
2024/02/21	2	44.85	0	44.95	44.75	2	15,691	0.01%
2024/02/20	6	45.01	1	45.10	45.10	5	15,713	0.03%
2024/02/19	5	44.89	25	45.00	45.00	-20	15,792	-0.13%
2024/02/16	0	0.00	0.5	44.40	44.55	-0.5	15,816	0.00%
2024/02/15	2	44.10	2	44.20	44.05	0	15,933	0.00%
2024/02/05	2.4	43.89	0	0.00	43.90	2.4	15,847	0.02%
2024/02/01	0	0.00	3.8	44.40	44.45	-3.8	15,568	-0.02%
2024/01/30	159	44.22	0	0.00	43.90	159	15,388	1.03%	大買/鉅額交易
2024/01/29	100.1	44.30	1	44.30	44.40	99.1	15,324	0.65%
2024/01/26	100	44.25	2.2	44.54	44.50	97.8	15,340	0.64%
2024/01/25	20	44.25	0	0.00	44.35	20	15,366	0.13%
2024/01/24	1	44.15	2	44.35	44.20	-1	15,325	-0.01%
2024/01/23	3.1	44.00	0	0.00	44.20	3.1	15,272	0.02%
2024/01/22	0	0.00	0.8	43.95	43.85	-0.8	15,315	-0.01%
2024/01/19	2	43.65	0	0.00	43.80	2	15,261	0.01%
2024/01/18	12	43.30	0	0.00	43.30	12	15,132	0.08%
2024/01/17	12	43.59	0	0.00	43.30	12	14,958	0.08%
2024/01/16	8	43.90	0	0.00	44.00	8	14,499	0.05%
2024/01/15	1	44.50	0.2	44.70	44.45	0.8	14,262	0.01%
2024/01/12	1	44.65	0	0.00	44.50	1	14,417	0.01%
2024/01/11	1	44.50	0	0.00	44.60	1	14,442	0.01%
2024/01/10	10	44.70	0	0.00	44.70	10	14,537	0.07%
2024/01/09	15	44.90	0	0.00	44.75	15	14,551	0.10%
2024/01/08	0	0.00	6	45.36	45.10	-6	14,471	-0.04%
2024/01/04	4	44.83	1	44.90	44.70	3	14,633	0.02%
2024/01/03	7.1	44.91	0	0.00	44.95	7.1	14,958	0.05%
2023/12/29	10	45.55	10	45.75	45.75	0	14,897	0.00%
2023/12/28	0	0.00	12	45.73	45.80	-12	15,058	-0.08%
2023/12/27	0	0.00	46.1	45.43	45.45	-46.1	15,076	-0.31%
2023/12/26	0	0.00	83	45.12	45.20	-83	15,031	-0.55%
2023/12/25	6.1	44.95	0	0.00	44.85	6.1	15,071	0.04%
2023/12/22	10	44.65	3	44.65	44.65	7	15,129	0.05%
2023/12/21	3	44.70	0.1	44.85	44.70	2.9	15,143	0.02%
2023/12/20	0	0.00	0.1	45.00	44.85	-0.1	15,167	0.00%
2023/12/19	13.1	45.08	0	0.00	44.90	13.1	15,132	0.09%
2023/12/18	5	45.48	10	45.50	45.50	-5	15,242	-0.03%
2023/12/15	1	45.75	1	46.00	45.85	0	15,385	0.00%
2023/12/14	0	0.00	34	45.73	45.90	-34	15,090	-0.23%
2023/12/13	1	44.60	0	0.00	44.70	1	14,626	0.01%
2023/12/12	0.1	44.80	0	0.00	44.75	0.1	14,668	0.00%
2023/12/11	15	44.86	0	0.00	44.85	15	14,610	0.10%
2023/12/08	1	44.85	0	0.00	44.85	1	14,513	0.01%
2023/12/07	29	45.06	221	45.30	45.00	-192	14,380	-1.34%	大賣/鉅額交易
2023/12/06	20	45.58	0	0.00	45.45	20	14,160	0.14%
2023/12/05	45	45.86	0	0.00	45.55	45	14,051	0.32%
2023/12/04	60	46.23	0	0.00	46.25	60	13,799	0.43%
2023/12/01	101	46.02	0	46.15	46.05	101	13,838	0.73%	大買/
2023/11/30	0	0.00	3	46.03	46.50	-3	13,738	-0.02%
2023/11/28	0.1	45.85	0	0.00	46.00	0.1	13,420	0.00%
2023/11/27	5	46.27	1	46.50	45.75	4	13,497	0.03%
2023/11/24	1	46.20	0.2	46.15	46.30	0.8	13,412	0.01%
2023/11/22	0	46.15	0	0.00	46.30	0	13,527	0.00%
2023/11/21	3.1	45.85	10	46.30	46.15	-6.9	13,506	-0.05%
2023/11/15	26	45.53	17.5	45.58	45.75	8.5	13,178	0.06%
2023/11/14	2	45.55	17	45.52	45.45	-15	12,979	-0.12%
2023/11/13	3	45.45	100	45.27	45.25	-97	12,936	-0.75%
2023/11/10	1.1	44.91	0	0.00	44.95	1.1	12,999	0.01%
2023/11/09	0	0.00	9	45.20	45.15	-9	13,107	-0.07%
2023/11/07	10	45.00	0	0.00	45.20	10	13,574	0.07%
2023/11/03	0	0.00	2	45.25	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	1	44.70	44.85	-1	13,962	-0.01%
2023/11/01	0	44.25	3	44.40	44.30	-3	13,947	-0.02%
2023/10/30	1	43.85	0	0.00	43.95	1	14,634	0.01%
2023/10/27	0	0.00	1.2	44.09	44.20	-1.2	15,080	-0.01%
2023/10/26	1	43.70	0	0.00	43.85	1	15,462	0.01%
2023/10/25	2	44.30	0	0.00	44.15	2	15,491	0.01%
2023/10/24	13.1	44.10	0	0.00	44.15	13.1	15,975	0.08%
2023/10/23	5	44.29	0	0.00	44.10	5	16,353	0.03%
2023/10/20	8	43.95	5	44.61	44.70	3	16,283	0.02%
2023/10/18	10	45.30	0	0.00	45.60	10	15,992	0.06%
2023/10/13	1.2	45.43	5	45.30	45.30	-3.8	16,348	-0.02%
2023/10/12	0	0.00	20	45.93	46.15	-20	16,565	-0.12%
2023/10/11	0	0.00	13	45.69	45.95	-13	16,466	-0.08%
2023/10/06	3	44.30	0	0.00	44.55	3	16,194	0.02%
2023/10/05	2	43.65	17	44.10	44.05	-15	16,381	-0.09%
2023/10/04	2.2	43.65	33	43.59	43.55	-30.8	16,486	-0.19%
2023/10/03	3	44.10	0	0.00	44.00	3	16,314	0.02%
2023/10/02	0	0.00	1.5	44.62	44.50	-1.5	16,316	-0.01%
2023/09/28	4	44.68	41	44.70	44.55	-37	16,601	-0.22%
2023/09/27	15	44.25	30	44.58	44.60	-15	16,568	-0.09%
2023/09/26	2	44.45	0	0.00	44.45	2	16,547	0.01%
2023/09/25	1.1	44.76	10	44.90	44.85	-8.9	16,456	-0.05%
2023/09/22	1	44.80	70	44.86	44.70	-69	16,512	-0.42%
2023/09/21	27.1	44.98	0	0.00	44.90	27.1	16,526	0.16%
2023/09/20	2	45.85	0	0.00	45.70	2	16,348	0.01%
2023/09/18	20	46.38	2	46.50	46.40	18	16,393	0.11%
2023/09/15	30	46.67	0	0.00	46.65	30	16,421	0.18%
2023/09/14	4	46.80	0	0.00	46.90	4	16,289	0.02%
2023/09/13	0.1	46.55	0	0.00	46.75	0.1	16,345	0.00%
2023/09/11	0	0.00	1	46.40	46.55	-1	16,620	-0.01%
2023/09/06	21	45.86	1.3	45.85	45.80	19.7	17,246	0.11%
2023/09/05	10	46.40	0	0.00	46.45	10	17,354	0.06%
2023/09/04	0.1	46.36	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	10.2	46.50	7	46.42	46.60	3.2	18,058	0.02%
2023/08/31	20	45.65	0	0.00	45.60	20	17,967	0.11%
2023/08/29	0	0.00	20.1	45.90	46.05	-20.1	18,240	-0.11%
2023/08/28	0	0.00	6	45.27	45.40	-6	18,361	-0.03%
2023/08/24	13	44.30	0	0.00	44.65	13	19,716	0.07%
2023/08/23	1	44.65	1	44.60	44.70	0	20,015	0.00%
2023/08/22	0.1	45.05	0	0.00	45.00	0.1	20,119	0.00%
2023/08/21	10.3	45.35	0	0.00	45.40	10.3	20,286	0.05%
2023/08/18	3	45.25	0	0.00	45.20	3	20,446	0.01%
2023/08/17	8	44.86	3	45.40	45.30	5	20,594	0.02%
2023/08/16	4	45.08	2	44.85	45.10	2	20,645	0.01%
2023/08/15	2.1	45.50	0	0.00	45.40	2.1	21,046	0.01%
2023/08/14	19	45.20	4	45.25	45.40	15	21,344	0.07%
2023/08/11	21	46.60	4	46.89	46.45	17	21,395	0.08%
2023/08/09	77.6	46.57	0	0.00	46.45	77.6	21,514	0.36%
2023/08/08	1	46.75	15	47.06	47.05	-14	21,727	-0.06%
2023/08/07	1	46.55	0	0.00	46.45	1	21,777	0.00%
2023/08/04	10	46.35	10	46.70	46.30	0	21,795	0.00%
2023/08/02	15.1	46.41	2	46.45	46.20	13.1	21,721	0.06%
2023/08/01	5.2	46.76	49.1	46.82	47.25	-43.8	21,359	-0.21%
2023/07/31	27	46.19	2.1	46.06	45.75	24.9	20,808	0.12%
2023/07/28	0.1	45.60	0	0.00	45.75	0.1	20,486	0.00%
2023/07/27	0	0.00	9.1	45.92	46.00	-9.1	20,452	-0.04%
2023/07/26	0	0.00	18.1	45.33	45.35	-18.1	20,136	-0.09%
2023/07/25	0	0.00	4	44.31	44.55	-4	19,903	-0.02%
2023/07/24	3	44.15	0	0.00	44.20	3	19,925	0.02%
2023/07/21	0.3	44.40	0.1	44.40	44.40	0.2	20,007	0.00%
2023/07/20	0	0.00	0.1	44.75	44.75	-0.1	20,025	0.00%
2023/07/18	4	45.03	0	0.00	45.05	4	19,807	0.02%
2023/07/17	0.9	44.70	11.1	44.75	45.00	-10.2	19,538	-0.05%
2023/07/14	0.5	43.85	4	43.89	44.10	-3.5	19,244	-0.02%
2023/07/13	0	0.00	5	43.79	43.60	-5	19,219	-0.03%
2023/07/12	0	0.00	12	43.95	44.00	-12	19,104	-0.06%
2023/07/11	5.8	43.61	4	43.68	43.60	1.8	19,068	0.01%
2023/07/10	0	0.00	0.9	42.70	42.65	-0.9	19,014	0.00%
2023/07/07	2.1	42.16	3	42.20	42.25	-0.9	18,995	0.00%
2023/07/06	2	42.60	9	42.60	42.50	-7	18,948	-0.04%
2023/07/04	0	43.20	3	43.15	43.05	-3	18,804	-0.02%
2023/07/03	4.3	43.25	2	43.25	43.30	2.2	18,884	0.01%
2023/06/30	13.1	43.33	0	0.00	43.15	13.1	19,065	0.07%
2023/06/29	6	43.58	0	0.00	43.40	6	19,023	0.03%
2023/06/28	3	43.53	0.1	43.65	43.65	2.9	18,959	0.02%
2023/06/27	0	44.10	2.1	44.10	44.15	-2.1	18,865	-0.01%
2023/06/26	2	44.10	0	0.00	44.05	2	18,810	0.01%
2023/06/21	2.3	44.36	3	44.45	44.40	-0.7	18,796	0.00%
2023/06/20	1	44.30	1	44.25	44.35	0	18,939	0.00%
2023/06/19	4	43.81	0	0.00	43.90	4	19,245	0.02%
2023/06/16	2	43.90	0	0.00	43.90	2	19,296	0.01%
2023/06/14	1	44.55	0	0.00	44.60	1	19,815	0.01%
2023/06/12	2.2	44.20	3	44.22	44.05	-0.8	20,040	0.00%
2023/06/09	4	44.48	0	0.00	44.60	4	20,220	0.02%
2023/06/08	46.1	44.62	20	44.60	44.60	26.1	20,265	0.13%
2023/06/07	3	45.12	0	0.00	45.40	3	20,307	0.01%
2023/06/06	0.1	45.15	0	0.00	45.25	0.1	20,210	0.00%
2023/06/05	5	45.35	3	45.50	45.25	2	20,213	0.01%
2023/06/02	0.1	44.35	0	0.00	44.45	0.1	19,891	0.00%
2023/06/01	3.2	43.90	0	0.00	44.00	3.2	19,911	0.02%
2023/05/30	1	44.60	1	44.75	44.50	0	18,585	0.00%
2023/05/29	1	45.00	15	45.23	44.75	-14	18,760	-0.07%
2023/05/25	2	44.25	0	0.00	44.05	2	18,466	0.01%
2023/05/24	0	0.00	1	44.60	44.80	-1	18,428	-0.01%
2023/05/23	0	44.80	1	45.30	44.80	-1	18,451	-0.01%
2023/05/22	3.3	45.15	1.1	45.28	45.15	2.2	18,615	0.01%
2023/05/19	0	0.00	27	45.08	45.15	-27	18,867	-0.14%
2023/05/18	0	0.00	6	44.17	44.40	-6	18,393	-0.03%
2023/05/17	0	0.00	12	43.80	43.95	-12	18,294	-0.07%
2023/05/16	0	0.00	12	43.57	43.60	-12	18,227	-0.07%
2023/05/15	0	0.00	7	42.88	43.35	-7	18,107	-0.04%
2023/05/12	10	42.85	0	0.00	42.65	10	18,034	0.06%
2023/05/11	1.1	43.45	19	43.61	43.70	-17.9	17,729	-0.10%
2023/05/10	4.1	42.92	2	43.05	43.05	2.1	17,471	0.01%
2023/05/09	0	0.00	4.1	43.18	43.50	-4.1	17,476	-0.02%
2023/05/08	1	42.75	14	43.02	43.05	-13	17,565	-0.07%
2023/05/04	1	42.25	0	0.00	42.50	1	18,392	0.01%
2023/05/03	0	42.40	0	0.00	42.40	0	18,694	0.00%
2023/05/02	1.3	42.10	4	42.33	42.50	-2.7	19,081	-0.01%
2023/04/28	3.1	42.50	3	42.45	42.45	0.1	19,559	0.00%
2023/04/27	1.1	42.10	2	42.35	42.25	-0.9	19,728	0.00%
2023/04/26	0	42.35	2	42.35	42.35	-2	19,928	-0.01%
2023/04/24	0	42.61	1.1	42.65	42.65	-1.1	20,163	-0.01%
2023/04/21	27.3	42.80	0.5	42.70	42.70	26.8	20,326	0.13%
2023/04/20	0	0.00	6	42.87	42.95	-6	20,474	-0.03%
2023/04/19	1	42.90	0	0.00	42.75	1	21,138	0.00%
2023/04/18	1	43.00	5	43.10	43.10	-4	21,287	-0.02%
2023/04/17	10	43.00	0	0.00	43.20	10	21,528	0.05%
2023/04/14	10.2	42.56	11	42.86	43.15	-0.8	21,676	0.00%
2023/04/13	12	42.56	10	42.80	42.60	2	21,991	0.01%
2023/04/12	12.2	42.77	10	42.95	42.95	2.2	23,366	0.01%
2023/04/11	2.2	42.42	3	42.50	42.65	-0.8	23,436	0.00%
2023/04/10	2	42.53	2	42.45	42.55	0	23,472	0.00%
2023/04/07	0.1	42.25	16	42.32	42.25	-15.9	23,431	-0.07%
2023/04/06	0.3	42.00	0	0.00	42.00	0.3	23,302	0.00%
2023/03/31	35	41.69	2	41.78	41.80	33	23,594	0.14%
2023/03/30	0.1	41.70	0	0.00	41.60	0.1	23,594	0.00%
2023/03/28	0	0.00	5	41.69	41.55	-5	23,992	-0.02%
2023/03/27	0.3	41.28	0	0.00	41.35	0.3	24,166	0.00%
2023/03/24	0.2	41.30	3	41.40	41.30	-2.9	24,527	-0.01%
2023/03/23	4.2	41.18	3	41.12	41.55	1.2	24,585	0.00%
2023/03/22	1	41.15	3	41.28	41.35	-2	24,551	-0.01%
2023/03/21	2.3	40.78	0	0.00	40.75	2.3	24,426	0.01%
2023/03/20	9.3	40.22	1	40.25	40.20	8.3	24,598	0.03%
2023/03/17	0	0.00	1	41.20	41.00	-1	24,387	0.00%
2023/03/16	7.5	40.76	7.2	40.57	40.50	0.3	24,373	0.00%
2023/03/15	11	41.71	0	0.00	41.50	11	24,276	0.05%
2023/03/14	6.6	41.66	0	0.00	41.55	6.6	24,661	0.03%
2023/03/13	2.2	42.28	163	42.24	42.30	-160.8	24,935	-0.64%	大賣/鉅額交易
2023/03/10	17.1	42.81	203	42.63	42.70	-185.9	25,078	-0.74%	大賣/鉅額交易
2023/03/09	2	43.65	0	0.00	43.65	2	25,129	0.01%
2023/03/08	3.1	43.40	5	43.48	43.75	-1.9	25,940	-0.01%
2023/03/07	351.9	43.78	17	43.71	43.75	334.9	26,525	1.26%	大買/鉅額交易
2023/03/06	11.1	43.57	5.1	43.59	43.60	6	26,702	0.02%
2023/03/03	0.2	43.11	0.3	43.15	42.90	-0.1	26,792	0.00%
2023/03/02	0.3	42.95	1	43.00	43.00	-0.7	26,977	0.00%
2023/03/01	15.6	42.91	0.1	42.90	42.75	15.5	27,137	0.06%
2023/02/23	0	43.45	1	43.20	43.30	-1	26,909	0.00%
2023/02/22	8.2	43.26	355	43.20	43.35	-346.8	26,842	-1.29%	大賣/鉅額交易
2023/02/21	1.3	43.82	0	0.00	43.85	1.3	26,799	0.00%
2023/02/20	4	44.39	13	44.16	44.45	-9	26,879	-0.03%
2023/02/17	263	43.84	50	43.83	44.00	213	26,840	0.79%	大買/鉅額交易
2023/02/16	111	43.10	200	43.10	43.05	-89	26,950	-0.33%	大買/大賣/
2023/02/15	19.1	43.14	0	0.00	42.95	19.1	27,722	0.07%
2023/02/14	200	43.12	21	43.55	43.60	179.1	27,665	0.65%	大買/鉅額交易
2023/02/13	1.2	42.37	0	0.00	42.90	1.2	27,674	0.00%
2023/02/10	2.1	42.60	18.6	42.68	42.65	-16.5	27,777	-0.06%
2023/02/09	0	42.70	10	42.60	42.60	-10	27,815	-0.04%
2023/02/07	1	42.85	370	42.86	42.80	-369	27,990	-1.32%	大賣/鉅額交易
2023/02/06	1.3	42.75	0	0.00	42.65	1.3	28,020	0.00%
2023/02/03	3	43.42	1	43.55	43.30	2	27,859	0.01%
2023/02/02	0.4	43.95	15.3	44.03	44.05	-14.9	27,739	-0.05%
2023/02/01	2.3	42.86	5	42.85	43.00	-2.7	27,346	-0.01%
2023/01/31	2	42.60	0	0.00	42.55	2	27,273	0.01%
2023/01/30	6.5	42.74	4.1	42.72	42.70	2.4	27,171	0.01%
2023/01/17	0	0.00	11	41.98	42.00	-11	26,752	-0.04%
2023/01/16	9	41.86	0	0.00	41.75	9	26,590	0.03%
2023/01/13	0	0.00	8	42.08	41.80	-8	27,003	-0.03%
2023/01/12	8.2	41.74	0	0.00	41.70	8.2	27,100	0.03%
2023/01/11	1	41.60	31	41.45	41.40	-30	27,226	-0.11%
2023/01/10	67	41.58	3	41.72	41.70	64	27,398	0.23%
2023/01/09	332.7	41.28	11	41.73	42.00	321.7	27,590	1.17%	大買/鉅額交易
2023/01/06	0	0.00	4	40.36	40.75	-4	27,378	-0.01%
2023/01/04	0	40.15	3	40.03	39.95	-3	28,290	-0.01%
2023/01/03	1.5	40.00	5	39.99	39.95	-3.5	28,532	-0.01%
2022/12/30	18	40.03	22.2	39.88	40.00	-4.2	28,201	-0.01%
2022/12/29	0	40.20	7	40.31	40.10	-7	26,812	-0.03%
2022/12/28	0.1	40.95	10	40.65	40.65	-9.9	27,146	-0.04%
2022/12/27	2	41.10	11	41.15	41.15	-9	27,356	-0.03%
2022/12/26	0	0.00	3	41.03	41.00	-3	27,657	-0.01%
2022/12/23	1	41.50	7	41.20	41.15	-6	28,154	-0.02%
2022/12/22	3.1	40.21	20	40.19	40.40	-16.9	28,137	-0.06%
2022/12/21	0.4	40.16	2	39.95	40.00	-1.6	28,540	-0.01%
2022/12/20	5	40.08	35	40.12	40.15	-30	28,645	-0.10%
2022/12/19	4	40.40	3.3	40.19	40.15	0.7	28,562	0.00%
2022/12/16	13	40.25	3	40.28	40.20	10	28,483	0.04%
2022/12/15	0.2	40.70	50	40.52	40.60	-49.8	28,536	-0.17%
2022/12/12	9	40.33	6	40.90	41.00	3	28,282	0.01%
2022/12/09	7.1	41.04	0	0.00	41.10	7.1	28,268	0.03%
2022/12/08	12	40.95	0	0.00	40.75	12	28,141	0.04%
2022/12/07	0.1	41.65	0	0.00	41.40	0.1	28,225	0.00%
2022/12/06	10	41.93	14	42.24	41.40	-4	28,216	-0.01%
2022/12/05	9	42.97	6	42.99	42.85	3	27,965	0.01%
2022/12/02	2.3	43.92	51	44.00	44.00	-48.7	27,585	-0.18%
2022/12/01	15.3	44.26	14	44.23	44.15	1.3	27,673	0.00%
2022/11/30	12	43.63	14	43.45	43.55	-2	27,240	-0.01%
2022/11/29	11	42.06	57	42.59	43.45	-46	26,436	-0.17%
2022/11/28	1.1	41.72	0	0.00	42.00	1.1	26,038	0.00%
2022/11/24	0	0.00	6	42.81	42.55	-6	26,129	-0.02%
2022/11/23	6	42.69	5	42.60	42.75	1	26,779	0.00%
2022/11/22	0	42.08	0	0.00	42.20	0	26,833	0.00%
2022/11/21	2.3	41.93	1	42.00	42.10	1.3	26,610	0.00%
2022/11/18	0	0.00	1	42.00	41.90	-1	26,485	0.00%
2022/11/17	0	0.00	2	41.35	41.55	-2	26,412	-0.01%
2022/11/15	12	42.08	6	42.38	42.40	6	26,222	0.02%
2022/11/14	15	41.85	21.1	41.76	41.75	-6.1	25,892	-0.02%
2022/11/11	10	41.15	55.7	41.69	41.90	-45.7	25,414	-0.18%
2022/11/10	2	39.70	1	39.65	39.65	1	24,727	0.00%
2022/11/09	1	39.75	2	39.90	40.15	-1	24,595	0.00%
2022/11/08	0	0.00	2	39.55	39.70	-2	24,398	-0.01%
2022/11/07	2	39.45	2	39.40	39.55	0	24,294	0.00%
2022/11/04	0	38.80	2	38.78	38.95	-2	24,403	-0.01%
2022/11/03	0	0.00	1	38.65	38.85	-1	24,406	0.00%
2022/11/02	2	38.40	0	0.00	38.50	2	24,309	0.01%
2022/11/01	3	37.98	1	38.10	38.10	2	24,291	0.01%
2022/10/31	1	38.10	0	0.00	37.80	1	24,394	0.00%
2022/10/28	5.1	38.20	2	38.25	38.25	3.1	24,292	0.01%
2022/10/27	2	38.78	4	39.00	38.50	-2	24,119	-0.01%
2022/10/26	4	38.69	5	38.61	38.50	-1	24,305	0.00%
2022/10/25	1.1	37.50	1	37.35	37.50	0.1	24,108	0.00%
2022/10/24	0	0.00	23.3	37.02	37.00	-23.3	24,068	-0.10%
2022/10/21	10.2	36.72	53	36.67	36.55	-42.8	24,012	-0.18%
2022/10/20	3.1	37.47	0	0.00	37.85	3.1	23,418	0.01%
2022/10/19	0	38.05	0	0.00	38.30	0	23,093	0.00%
2022/10/18	21	37.71	2	38.23	38.15	19	22,896	0.08%
2022/10/17	56	37.01	3.2	37.78	37.65	52.8	22,912	0.23%
2022/10/14	4.2	38.02	4	37.90	37.65	0.2	22,757	0.00%
2022/10/13	28.1	37.87	5	37.75	37.45	23.1	22,489	0.10%
2022/10/12	1	39.80	0	0.00	39.55	1	21,438	0.00%
2022/10/11	5.1	39.71	0.1	39.90	39.60	5	21,428	0.02%
2022/10/06	10	40.68	0	0.00	40.80	10	21,251	0.05%
2022/10/05	2	41.10	3.2	40.80	40.75	-1.2	21,353	-0.01%
2022/10/04	4.2	39.00	0	0.00	39.55	4.2	21,088	0.02%
2022/10/03	43	39.20	0	0.00	39.00	43	20,804	0.21%
2022/09/30	1	39.30	0	0.00	39.95	1	20,796	0.00%
2022/09/29	78.7	39.92	0	0.00	40.15	78.7	20,805	0.38%
2022/09/28	248.2	40.02	3	39.80	39.80	245.2	20,810	1.18%	大買/鉅額交易
2022/09/27	12	41.11	4	41.00	40.95	8	20,639	0.04%
2022/09/26	6	41.32	0	0.00	41.50	6	21,366	0.03%
2022/09/23	0	0.00	1	41.95	42.10	-1	21,834	0.00%
2022/09/22	6.1	41.49	2	41.40	41.65	4.1	22,219	0.02%
2022/09/21	2	42.63	0	0.00	42.55	2	22,120	0.01%
2022/09/20	2	43.15	1	43.15	43.05	1	22,130	0.00%
2022/09/19	0	0.00	1	42.85	42.75	-1	22,164	0.00%
2022/09/16	8	42.72	0	0.00	42.80	8	22,159	0.04%
2022/09/15	2	42.70	1	43.20	43.10	1	22,064	0.00%
2022/09/14	6	42.75	0	0.00	42.85	6	22,111	0.03%
2022/09/13	1	43.80	5	44.00	43.65	-4	22,175	-0.02%
2022/09/12	1	43.80	7	43.82	44.05	-6	22,134	-0.03%
2022/09/08	5	43.16	2	43.13	43.15	3	22,224	0.01%
2022/09/07	19	43.28	2	43.15	43.15	17	22,064	0.08%
2022/09/06	5.1	44.30	2	44.50	44.25	3.1	21,669	0.01%
2022/09/05	9	44.06	0	0.00	44.05	9	21,726	0.04%
2022/09/02	21	44.10	0	0.00	44.05	21	21,799	0.10%
2022/09/01	5.1	44.11	5.3	44.40	44.55	-0.1	21,565	0.00%
2022/08/31	9	44.41	5	44.66	44.55	4	21,355	0.02%
2022/08/30	25	44.81	1	44.95	44.45	24	21,176	0.11%
2022/08/29	14	45.61	1	45.45	45.60	13	20,453	0.06%
2022/08/26	1	46.85	0	0.00	46.75	1	20,276	0.00%
2022/08/25	2	46.70	0	0.00	46.55	2	20,411	0.01%
2022/08/24	11.1	46.24	0	0.00	46.35	11.1	20,674	0.05%
2022/08/23	4	46.36	0	0.00	46.35	4	21,202	0.02%
2022/08/22	1.1	47.01	0	0.00	46.85	1.1	21,431	0.01%
2022/08/19	0	0.00	1	47.30	47.50	-1	21,698	0.00%
2022/08/18	0	0.00	4	47.21	47.25	-4	22,138	-0.02%
2022/08/17	7	47.22	2	47.33	47.45	5	22,675	0.02%
2022/08/16	0	0.00	2	47.20	47.10	-2	22,832	-0.01%
2022/08/12	2	47.20	0	0.00	47.25	2	23,091	0.01%
2022/08/11	10.1	47.10	8	47.01	47.20	2.1	23,318	0.01%
2022/08/10	1	45.95	1	46.40	46.40	0	23,541	0.00%
2022/08/09	1.4	46.08	3	46.17	46.10	-1.6	23,832	-0.01%
2022/08/08	5	45.75	2	45.70	46.15	3	24,081	0.01%
2022/08/05	2	45.68	3	45.58	45.75	-1	24,454	0.00%
2022/08/03	9	44.64	3	44.95	44.95	6	25,328	0.02%
2022/08/02	4	44.60	3	44.95	44.85	1	25,763	0.00%
2022/08/01	1	45.30	15	45.30	45.45	-14	25,797	-0.05%
2022/07/29	12	45.75	0	0.00	45.50	12	25,923	0.05%
2022/07/28	1	45.70	13	45.64	45.80	-12	26,137	-0.05%
2022/07/27	1	45.05	0	0.00	45.25	1	26,025	0.00%
2022/07/26	0	0.00	4	45.48	45.60	-4	25,939	-0.02%
2022/07/25	0	0.00	1	45.60	45.55	-1	25,920	0.00%
2022/07/22	2	44.95	1	45.00	45.00	1	26,096	0.00%
2022/07/21	3	45.05	1	45.00	45.05	2	25,997	0.01%
2022/07/20	5	45.14	2	45.45	44.90	3	25,840	0.01%
2022/07/19	2	44.88	0	0.00	44.95	2	25,852	0.01%
2022/07/18	1.4	45.15	1	45.30	45.20	0.4	25,908	0.00%
2022/07/15	9	44.28	1	44.35	44.15	8	25,818	0.03%
2022/07/14	8	45.08	3	45.35	45.00	5	25,713	0.02%
2022/07/13	9	45.40	8	45.38	45.50	1	25,681	0.00%
2022/07/12	3	44.03	6	44.08	43.80	-3	25,547	-0.01%
2022/07/08	7	45.02	5	45.60	44.80	2	25,391	0.01%
2022/07/07	26	44.61	5	45.21	45.05	21	25,204	0.08%
2022/07/06	13	45.40	1	45.05	44.95	12	24,767	0.05%
2022/07/05	5	46.07	11.2	46.63	46.75	-6.2	24,464	-0.03%
2022/07/04	71	45.31	1	45.50	45.50	70	24,130	0.29%
2022/07/01	62	50.45	134.1	49.79	49.70	-72	23,435	-0.31%	大賣/
2022/06/30	121.1	51.03	4	51.28	50.90	117.1	22,938	0.51%	大買/鉅額交易
2022/06/29	23	52.78	1	52.50	52.80	22	22,573	0.10%
2022/06/28	2	53.50	4	53.73	53.80	-2	22,282	-0.01%
2022/06/27	8	53.79	2	53.85	53.50	6	22,246	0.03%
2022/06/24	0	0.00	42	53.70	53.40	-42	22,146	-0.19%
2022/06/23	22	52.54	0	0.00	53.00	22	22,070	0.10%
2022/06/22	1	53.01	32	53.43	53.00	-31	21,859	-0.14%
2022/06/21	1	54.50	56	54.21	54.20	-55	21,818	-0.25%
2022/06/20	4	51.66	4	51.68	51.80	0	21,646	0.00%
2022/06/17	22.5	52.92	21	53.29	53.00	1.5	21,328	0.01%
2022/06/16	1	53.80	6	54.12	53.70	-5	21,114	-0.02%
2022/06/15	0.1	53.70	0	0.00	53.60	0.1	21,307	0.00%
2022/06/14	1	53.60	1.3	53.62	53.40	-0.3	21,655	0.00%
2022/06/13	25	53.33	21	53.89	53.80	4	21,737	0.02%
2022/06/10	6	54.80	0	0.00	54.80	6	21,637	0.03%
2022/06/09	1	54.50	2	54.90	54.80	-1	21,695	0.00%
2022/06/08	1	54.80	0	0.00	54.80	1	21,644	0.00%
2022/06/07	2	54.65	1	54.90	54.80	1	21,762	0.00%
2022/06/06	0	54.90	3	54.77	54.80	-3	21,784	-0.01%
2022/06/02	9	54.56	0	0.00	54.50	9	22,417	0.04%
2022/06/01	7	54.94	13	54.98	54.70	-6	22,979	-0.03%
2022/05/31	0	0.00	11	55.22	55.70	-11	22,896	-0.05%
2022/05/30	12	53.96	183	53.92	54.00	-171	22,429	-0.76%	大賣/鉅額交易
2022/05/27	10	52.70	47	52.55	52.60	-37	22,288	-0.17%
2022/05/26	2	51.70	1	51.80	51.50	1	22,215	0.00%
2022/05/25	140	51.27	3	51.47	51.40	137	22,592	0.61%	大買/鉅額交易
2022/05/24	36	52.19	0	0.00	52.00	36	22,536	0.16%
2022/05/23	24	52.18	10	52.70	52.30	14	22,330	0.06%
2022/05/20	7	53.06	5	53.40	52.90	2	22,422	0.01%
2022/05/19	3	52.80	1	52.70	52.70	2	22,386	0.01%
2022/05/18	10	53.89	19	53.99	54.10	-9	22,267	-0.04%
2022/05/17	55	52.69	25	52.58	52.60	30	22,037	0.14%
2022/05/16	23.1	53.28	6	53.07	53.20	17.1	21,829	0.08%
2022/05/13	91	54.24	40	54.40	54.30	51	21,687	0.24%
2022/05/12	206	55.27	12	54.92	54.10	194	21,631	0.90%	大買/鉅額交易
2022/05/11	125	57.04	0	0.00	56.20	125	21,071	0.59%	大買/鉅額交易
2022/05/10	154	57.63	3	57.90	58.00	151	20,754	0.73%	大買/鉅額交易
2022/05/09	365	58.97	9	58.70	58.70	356	20,458	1.74%	大買/鉅額交易
2022/05/06	28	61.10	5	60.90	61.20	23	20,385	0.11%
2022/05/05	23.1	62.44	35	62.89	62.30	-11.9	20,764	-0.06%
2022/05/04	0	62.60	26	62.81	62.90	-26	20,627	-0.13%
2022/05/03	5	62.10	6	62.40	62.30	-1	21,465	0.00%
2022/04/29	15	62.43	5	62.46	62.50	10	21,850	0.05%
2022/04/28	9	61.62	2	62.00	62.10	7	22,381	0.03%
2022/04/27	52	62.44	7	62.91	62.00	45	22,558	0.20%
2022/04/26	0	63.60	23	63.90	64.00	-23	22,855	-0.10%
2022/04/25	31	63.10	30.2	63.56	63.80	0.8	23,163	0.00%
2022/04/22	15	63.30	16	63.89	64.20	-1	23,431	0.00%
2022/04/21	5	63.30	50	63.30	63.90	-45	24,414	-0.18%
2022/04/20	30	63.60	11	63.11	63.90	19	25,839	0.07%
2022/04/19	12	63.45	10	63.80	62.70	2	26,378	0.01%
2022/04/18	1	62.70	7	62.81	62.80	-6	27,777	-0.02%
2022/04/15	41.1	64.20	53	64.00	64.00	-11.9	27,751	-0.04%
2022/04/14	0	64.80	3	64.97	64.70	-3	27,884	-0.01%
2022/04/13	0	0.00	8	65.31	65.40	-8	27,974	-0.03%
2022/04/11	40	64.63	20	64.90	64.80	20	28,013	0.07%
2022/04/08	120	64.80	1	64.70	65.00	119	28,067	0.42%	大買/鉅額交易
2022/04/07	5	65.50	14	65.24	64.80	-9	28,116	-0.03%
2022/04/06	20	64.90	22.7	65.46	65.50	-2.7	28,488	-0.01%
2022/04/01	1.1	64.90	18	64.77	65.00	-16.9	28,650	-0.06%
2022/03/31	2.1	64.31	12	64.52	64.50	-9.9	28,580	-0.03%
2022/03/30	6	64.20	16	64.41	64.40	-10	28,688	-0.03%
2022/03/28	23	62.85	73	63.39	63.30	-50	28,632	-0.17%
2022/03/25	161	63.61	2	63.60	63.50	159	28,679	0.55%	大買/鉅額交易
2022/03/24	36	63.78	15	64.19	64.30	21	28,745	0.07%
2022/03/23	0	0.00	29	64.82	64.80	-29	28,715	-0.10%
2022/03/22	12	63.38	10	63.60	63.60	2	28,460	0.01%
2022/03/21	2	63.40	2	63.55	63.60	0	28,562	0.00%
2022/03/18	3	63.46	6	63.53	63.30	-3	28,550	-0.01%
2022/03/17	1	62.90	9	62.76	63.10	-8	28,392	-0.03%
2022/03/16	0	0.00	23	61.87	62.00	-23	28,028	-0.08%
2022/03/15	0	0.00	26	61.16	61.30	-26	27,888	-0.09%
2022/03/14	3	61.17	3	61.27	61.20	0	27,942	0.00%
2022/03/11	201.1	60.35	3	60.30	60.30	198.1	28,019	0.71%	大買/鉅額交易
2022/03/10	21	60.10	13	60.25	60.30	8	28,069	0.03%
2022/03/09	0	0.00	5	59.04	59.00	-5	27,951	-0.02%
2022/03/08	3	58.27	10	58.24	58.50	-7	27,980	-0.03%
2022/03/07	28	59.57	25	59.38	59.40	3	27,493	0.01%
2022/03/04	18.1	61.32	54	61.20	61.20	-35.9	27,369	-0.13%
2022/03/03	6	62.13	1	62.30	62.10	5	27,473	0.02%
2022/03/02	11.1	62.00	33	61.91	62.00	-22	28,000	-0.08%
2022/03/01	17	62.12	126	62.04	62.60	-109	28,021	-0.39%	大賣/鉅額交易
2022/02/25	22	62.28	6	62.32	62.30	16	27,836	0.06%
2022/02/24	36	62.98	217	63.01	63.00	-181	27,194	-0.67%	大賣/鉅額交易
2022/02/23	11	63.62	4	63.70	63.70	7	26,972	0.03%
2022/02/22	31.1	63.73	4	63.70	63.70	27.1	27,302	0.10%
2022/02/21	21	64.15	21	64.60	64.60	0	27,870	0.00%
2022/02/18	67	64.23	111	64.60	64.60	-44	28,908	-0.15%	大賣/
2022/02/17	40	64.54	163	64.77	64.70	-123	28,921	-0.43%	大賣/鉅額交易
2022/02/16	10.8	64.52	65	64.52	64.80	-54.3	29,058	-0.19%
2022/02/15	31.1	64.66	12	64.63	64.30	19.1	29,080	0.07%
2022/02/14	42.2	63.87	18	64.08	64.20	24.2	28,997	0.08%
2022/02/11	15	65.33	61	65.61	65.60	-46	28,556	-0.16%
2022/02/10	187	65.70	2	65.65	65.80	185	28,542	0.65%	大買/鉅額交易
2022/02/09	17.2	65.93	0	0.00	66.00	17.2	28,438	0.06%
2022/02/08	54.1	65.91	39	66.02	66.00	15.1	28,310	0.05%
2022/02/07	185.1	63.98	63	65.17	65.70	122.1	28,037	0.44%	大買/鉅額交易
2022/01/26	5.1	63.32	53	63.31	63.30	-48	27,436	-0.17%
2022/01/25	30.2	62.67	2	62.70	63.00	28.2	27,281	0.10%
2022/01/24	2.1	64.14	2	64.00	64.30	0.1	26,533	0.00%
2022/01/21	17.1	64.42	17	64.76	64.40	0.1	26,308	0.00%
2022/01/20	20.1	65.60	6	65.57	65.80	14.1	25,817	0.05%
2022/01/19	18.2	66.23	11	66.02	66.10	7.2	25,418	0.03%
2022/01/18	2.1	66.74	5.1	66.74	66.90	-3	25,119	-0.01%
2022/01/17	32.7	66.73	4	67.28	66.50	28.7	24,722	0.12%
2022/01/14	5.1	67.58	28	67.50	67.70	-22.9	24,258	-0.09%
2022/01/13	16	67.11	57.2	66.27	67.40	-41.2	23,316	-0.18%
2022/01/12	9.1	64.48	270.1	64.41	64.70	-261	21,953	-1.19%	大賣/鉅額交易
2022/01/11	41	63.70	77.1	63.78	64.50	-36.1	21,511	-0.17%
2022/01/10	0	0.00	3	62.00	62.10	-3	20,409	-0.01%
2022/01/07	1.1	62.29	2	62.15	62.00	-1	20,966	0.00%
2022/01/06	1.4	61.83	0	0.00	62.00	1.4	20,926	0.01%
2022/01/05	1.1	61.71	0	0.00	61.90	1.1	21,025	0.01%
2022/01/04	0	61.70	0	0.00	62.00	0	21,301	0.00%
2022/01/03	5.2	61.79	44	61.70	61.60	-38.8	21,247	-0.18%
2021/12/30	13.1	62.68	0	0.00	62.50	13.1	21,312	0.06%
2021/12/29	138	62.85	39.9	63.15	63.00	98.1	21,562	0.45%	大買/
2021/12/28	0.1	62.10	55.4	62.20	62.30	-55.4	21,270	-0.26%
2021/12/27	0	0.00	11	61.24	61.30	-11	21,022	-0.05%
2021/12/24	2	60.90	39.1	61.00	61.10	-37.1	21,269	-0.17%
2021/12/23	3	60.30	1	60.40	60.50	2	21,191	0.01%
2021/12/22	0	0.00	10	60.40	60.30	-10	21,569	-0.05%
2021/12/21	10	60.00	9	59.90	60.30	1	21,880	0.00%
2021/12/20	3	60.00	0	0.00	59.90	3	22,127	0.01%
2021/12/17	0	0.00	2	60.50	60.50	-2	22,128	-0.01%
2021/12/16	2	60.30	1	60.30	60.30	1	22,181	0.00%
2021/12/15	14	60.00	0	0.00	59.80	14	23,144	0.06%
2021/12/14	1	60.20	0	0.00	60.20	1	23,418	0.00%
2021/12/13	0	60.70	0	0.00	60.70	0	23,489	0.00%
2021/12/10	55	60.41	2	60.70	60.50	53	23,478	0.23%
2021/12/09	3	60.50	220	60.66	60.70	-217	23,745	-0.91%	大賣/鉅額交易
2021/12/08	152	61.03	5	60.84	60.70	147	24,282	0.61%	大買/鉅額交易
2021/12/07	80	60.55	4	60.35	60.70	76	24,250	0.31%
2021/12/03	51	60.10	10	59.90	59.90	41	24,450	0.17%
2021/12/02	65	59.45	20	59.45	59.50	45	24,487	0.18%
2021/12/01	20	59.60	52	59.39	59.90	-32	24,530	-0.13%
2021/11/30	85	59.60	1	60.00	60.00	84	24,737	0.34%
2021/11/29	11	59.41	0	0.00	59.30	11	24,589	0.04%
2021/11/26	74.5	60.27	3	60.27	60.20	71.5	24,564	0.29%
2021/11/25	1	61.40	1	61.80	61.60	0	24,616	0.00%
2021/11/24	2	61.20	2	61.60	61.10	0	25,499	0.00%
2021/11/23	25	60.90	3	61.00	60.80	22	26,165	0.08%
2021/11/22	5	61.10	1	61.50	61.10	4	26,300	0.02%
2021/11/19	12.5	62.12	399	62.24	61.80	-386.5	26,148	-1.48%	大賣/鉅額交易
2021/11/18	236.5	62.45	48.1	63.07	63.00	188.4	26,009	0.72%	大買/鉅額交易
2021/11/17	39	60.95	71.1	61.08	62.20	-32.1	25,582	-0.13%
2021/11/16	10	59.50	1.4	59.73	60.00	8.6	24,753	0.03%
2021/11/15	51	59.80	13	59.92	59.70	38	25,028	0.15%
2021/11/12	2	59.00	18	58.93	58.90	-16	25,037	-0.06%
2021/11/11	2.1	58.21	10	58.40	58.60	-8	25,109	-0.03%
2021/11/09	12	58.42	1	58.50	58.50	11	25,888	0.04%
2021/11/08	100	58.40	1	58.70	58.70	99	26,117	0.38%
2021/11/05	5	57.80	16	58.43	58.50	-11	26,758	-0.04%
2021/11/04	1	57.80	116.4	58.28	57.90	-115.4	26,864	-0.43%	大賣/鉅額交易
2021/11/03	0	0.00	1	57.60	57.60	-1	27,081	0.00%
2021/11/02	4	57.60	0	0.00	57.40	4	27,239	0.01%
2021/11/01	20	57.72	0	0.00	57.60	20	27,260	0.07%
2021/10/29	2	57.70	0	0.00	58.10	2	27,334	0.01%
2021/10/28	15	58.07	2	58.10	58.10	13	27,308	0.05%
2021/10/27	13	58.51	0	0.00	58.70	13	27,635	0.05%
2021/10/26	0	0.00	86.1	59.03	59.10	-86.1	27,866	-0.31%
2021/10/25	2	58.00	5	58.70	58.40	-3	28,078	-0.01%
2021/10/22	5	58.40	1	58.50	58.30	4	29,110	0.01%
2021/10/21	0.1	58.70	46	58.93	58.70	-46	29,638	-0.16%
2021/10/20	30	58.80	11	58.90	58.30	19	30,673	0.06%
2021/10/19	122	58.49	10.5	59.07	58.40	111.5	31,486	0.35%	大買/鉅額交易
2021/10/18	40	58.83	15.8	58.75	58.70	24.2	32,501	0.07%
2021/10/15	0	0.00	37	57.95	58.30	-37	32,787	-0.11%
2021/10/14	2	56.40	2	56.65	56.60	0	33,317	0.00%
2021/10/13	309	56.20	12	56.33	56.20	297	33,994	0.87%	大買/鉅額交易
2021/10/12	3.1	55.94	5	56.32	56.40	-1.9	34,767	-0.01%
2021/10/08	20	57.05	3	57.07	57.10	17	35,161	0.05%
2021/10/07	1	57.30	5	57.36	57.10	-4	35,822	-0.01%
2021/10/06	3	56.40	8	56.50	57.10	-5	36,388	-0.01%
2021/10/05	88	55.89	4	56.13	56.40	84	37,311	0.23%
2021/10/04	0	0.00	5	56.90	56.60	-5	37,369	-0.01%
2021/10/01	204	56.75	13	56.95	56.90	191	37,567	0.51%	大買/鉅額交易
2021/09/30	1	57.90	1	58.00	57.90	0	37,394	0.00%
2021/09/29	22	57.62	1	58.00	58.00	21	37,382	0.06%
2021/09/28	1	58.60	81	59.03	59.00	-80	37,072	-0.22%
2021/09/27	0.3	58.60	13.1	58.54	58.70	-12.8	36,833	-0.03%
2021/09/24	2	58.10	3	58.23	57.80	-1	36,647	0.00%
2021/09/23	12.1	57.13	92	57.43	57.50	-79.9	36,726	-0.22%
2021/09/22	252	56.63	74	56.73	56.80	178	36,863	0.48%	大買/鉅額交易
2021/09/17	8	59.40	3	59.30	58.90	5	35,916	0.01%
2021/09/16	0	0.00	2	59.90	59.70	-2	35,754	-0.01%
2021/09/15	1	59.10	3	59.60	59.50	-2	35,725	-0.01%
2021/09/14	15	59.80	8	60.36	59.80	7	36,050	0.02%
2021/09/13	10	60.11	32.5	59.94	59.90	-22.5	35,934	-0.06%
2021/09/10	0	0.00	179	59.27	59.20	-179	36,179	-0.49%	大賣/鉅額交易
2021/09/09	39	57.98	2	58.50	58.70	37	36,410	0.10%
2021/09/08	10	58.71	1	58.90	58.50	9	36,458	0.02%
2021/09/07	2	58.95	5	59.32	59.20	-3	36,413	-0.01%
2021/09/06	4	59.25	7.1	59.35	59.20	-3.1	36,440	-0.01%
2021/09/03	20	59.20	30	59.63	59.60	-10	36,509	-0.03%
2021/09/02	7	58.26	3	58.57	58.70	4	36,261	0.01%
2021/09/01	76	59.29	32	59.83	59.20	44	36,128	0.12%
2021/08/31	26	58.89	221	59.24	59.60	-195	35,983	-0.54%	大賣/鉅額交易
2021/08/30	62	58.69	238.1	58.92	59.50	-176.1	35,573	-0.50%	大賣/鉅額交易
2021/08/27	69	57.37	184	57.29	57.70	-115	34,791	-0.33%	大賣/鉅額交易
2021/08/26	53	55.80	1	56.10	56.00	52	34,212	0.15%
2021/08/25	0	0.00	7	55.71	56.00	-7	34,213	-0.02%
2021/08/24	1	55.10	2	55.40	55.80	-1	34,194	0.00%
2021/08/23	0.1	55.00	38	55.13	55.10	-37.9	34,292	-0.11%
2021/08/20	3	53.57	5	53.50	53.70	-2	34,591	-0.01%
2021/08/19	3	53.87	4	53.80	53.80	-1	35,416	0.00%
2021/08/18	9	54.20	1	54.20	54.40	8	35,187	0.02%
2021/08/17	9	54.59	4	54.70	54.70	5	35,285	0.01%
2021/08/16	33	54.59	4	54.53	54.30	29	35,474	0.08%
2021/08/13	4	55.33	2	55.30	55.00	2	36,182	0.01%
2021/08/12	0	0.00	2.6	56.08	56.00	-2.6	36,421	-0.01%
2021/08/11	6.2	55.95	13	56.00	56.00	-6.8	37,296	-0.02%
2021/08/10	1	55.10	0	0.00	54.90	1	37,950	0.00%
2021/08/09	0.2	55.10	1	55.40	55.20	-0.8	38,888	0.00%
2021/08/06	0	0.00	1	55.20	55.10	-1	39,246	0.00%
2021/08/05	13	55.12	1	55.40	55.20	12	40,324	0.03%
2021/08/04	11	55.12	2	55.40	55.20	9	42,419	0.02%
2021/08/03	1.1	55.30	4	55.35	55.40	-2.9	44,489	-0.01%
2021/08/02	0.1	54.90	12	55.13	55.80	-11.9	45,914	-0.03%
2021/07/30	1	54.20	2	54.30	54.30	-1	46,113	0.00%
2021/07/29	4	54.15	46	54.59	54.80	-42	46,829	-0.09%
2021/07/28	71.1	53.81	30.1	53.55	53.80	41	47,764	0.09%
2021/07/27	116.1	55.25	17	55.24	55.00	99.1	47,571	0.21%	大買/
2021/07/26	152.2	56.80	4	57.40	56.20	148.2	48,078	0.31%	大買/鉅額交易
2021/07/23	60	60.28	421.2	60.20	60.30	-361.2	47,224	-0.76%	大賣/鉅額交易
2021/07/22	0.8	59.70	47.8	59.49	60.10	-46.9	46,760	-0.10%
2021/07/21	35.1	58.08	75.2	58.37	58.30	-40.1	46,106	-0.09%
2021/07/20	146	58.17	24	58.90	57.90	122	46,010	0.27%	大買/鉅額交易
2021/07/19	164	59.61	151.1	59.87	59.70	12.9	45,057	0.03%	大買/大賣/
2021/07/16	27	58.99	85.5	59.24	59.80	-58.5	44,842	-0.13%
2021/07/15	21	58.10	43	58.11	58.10	-22	44,376	-0.05%
2021/07/14	25	56.87	51	57.01	57.00	-26	44,314	-0.06%
2021/07/13	31	56.30	55	56.63	56.10	-24	44,523	-0.05%
2021/07/12	53.1	56.05	94	56.41	55.70	-40.9	44,050	-0.09%
2021/07/09	10	53.71	1	53.70	53.80	9	43,356	0.02%
2021/07/08	12	54.40	16	54.71	54.40	-4	43,206	-0.01%
2021/07/07	5	53.72	8	53.90	54.00	-3	43,295	-0.01%
2021/07/06	0	0.00	1	54.30	54.10	-1	43,898	0.00%
2021/07/05	1	54.20	2	54.20	54.20	-1	44,023	0.00%
2021/07/02	2	54.10	0.3	53.90	53.90	1.7	44,053	0.00%
2021/07/01	0	0.00	1	54.10	53.90	-1	44,129	0.00%
2021/06/30	1	53.90	1	53.90	53.90	0	44,225	0.00%
2021/06/29	15	53.94	0	0.00	53.70	15	44,258	0.03%
2021/06/28	22	54.47	0	0.00	54.30	22	44,316	0.05%
2021/06/25	2	54.20	38.4	54.43	54.30	-36.4	44,617	-0.08%
2021/06/24	13	53.58	1	54.00	53.80	12	44,881	0.03%
2021/06/23	4.9	53.27	99	53.69	54.10	-94.1	45,398	-0.21%
2021/06/22	1.2	52.43	20	52.85	52.60	-18.9	45,248	-0.04%
2021/06/21	129	52.23	4.7	52.14	52.00	124.3	45,507	0.27%	大買/鉅額交易
2021/06/18	48.1	53.51	40	53.58	53.60	8.1	45,701	0.02%
2021/06/17	2	53.60	9	53.78	54.00	-7	45,680	-0.02%
2021/06/16	1	53.90	0	0.00	54.30	1	46,507	0.00%
2021/06/15	7	54.44	70	54.33	54.30	-63	46,545	-0.14%
2021/06/11	17.1	54.58	1	55.30	54.50	16.1	46,897	0.03%
2021/06/10	1	54.10	8	54.30	54.70	-7	46,959	-0.01%
2021/06/09	28	53.95	36	54.30	54.30	-8	47,718	-0.02%
2021/06/08	11	54.80	14	54.98	54.80	-3	48,075	-0.01%
2021/06/07	13	54.32	1	54.20	54.70	12	49,977	0.02%
2021/06/04	17	55.05	43	55.05	55.00	-26	50,528	-0.05%
2021/06/03	14	55.74	2	56.50	55.80	12	51,515	0.02%
2021/06/02	12	55.80	32	56.17	56.30	-20	51,779	-0.04%
2021/06/01	41	55.70	5	55.78	55.80	36	51,618	0.07%
2021/05/31	92	55.79	45	56.03	55.90	47	51,771	0.09%
2021/05/28	30	54.94	14.1	54.92	55.50	15.9	51,748	0.03%
2021/05/27	23	53.59	33	54.35	54.40	-10	51,388	-0.02%
2021/05/26	21	54.10	6	53.98	54.40	15	51,390	0.03%
2021/05/25	81	54.46	7	54.71	54.30	74	52,113	0.14%
2021/05/24	28	53.46	3	53.90	53.90	25	52,112	0.05%
2021/05/21	39.1	55.03	319.5	55.15	54.20	-280.4	52,164	-0.54%	大賣/鉅額交易
2021/05/20	14	53.92	2	53.90	53.30	12	51,138	0.02%
2021/05/19	312	54.18	41.1	54.19	54.30	270.9	50,805	0.53%	大買/鉅額交易
2021/05/18	2	53.30	66.5	52.87	53.50	-64.5	50,042	-0.13%
2021/05/17	89	49.16	24	49.85	48.65	65	49,415	0.13%
2021/05/14	58	51.35	68	51.76	51.50	-10	48,429	-0.02%
2021/05/13	93.4	50.78	42	51.25	51.10	51.4	47,837	0.11%
2021/05/12	92	52.63	52.1	53.54	52.30	39.9	46,707	0.09%
2021/05/11	71	57.20	41	57.90	56.60	30	44,799	0.07%
2021/05/10	26	56.40	84.1	57.28	58.20	-58.1	42,722	-0.14%
2021/05/07	120	55.33	256.7	55.02	55.10	-136.7	41,585	-0.33%	大買/大賣/鉅額交易
2021/05/06	171	54.47	59	55.15	54.40	112	41,421	0.27%	大買/鉅額交易
2021/05/05	240	53.23	369	53.85	53.60	-129	40,596	-0.32%	大買/大賣/鉅額交易
2021/05/04	56	51.45	19	51.78	51.70	37	39,590	0.09%
2021/05/03	77	53.33	79	53.75	52.60	-2	38,914	-0.01%
2021/04/29	14	52.50	281	52.30	52.30	-267	38,083	-0.70%	大賣/鉅額交易
2021/04/28	32	53.13	15.4	53.52	53.00	16.6	37,858	0.04%
2021/04/27	30	52.43	115.1	52.68	52.90	-85.1	37,854	-0.22%	大賣/
2021/04/26	0	0.00	37.3	51.94	52.10	-37.3	37,332	-0.10%
2021/04/23	17	50.42	10	50.70	50.90	7	37,028	0.02%
2021/04/22	10	50.95	7	51.26	50.70	3	37,188	0.01%
2021/04/21	25.2	50.57	13.8	50.54	50.90	11.4	36,739	0.03%
2021/04/20	25	51.24	11.2	51.94	51.40	13.8	36,446	0.04%
2021/04/19	34	51.31	161.2	51.50	51.60	-127.2	36,139	-0.35%	大賣/鉅額交易
2021/04/16	4	49.36	0	0.00	49.85	4	35,728	0.01%
2021/04/15	1.1	49.33	18	49.55	49.80	-16.9	36,111	-0.05%
2021/04/14	12	48.74	0	0.00	48.55	12	35,836	0.03%
2021/04/13	11.3	49.12	29.2	49.54	49.00	-17.9	35,813	-0.05%
2021/04/12	4.1	48.79	18	48.96	48.80	-13.9	35,490	-0.04%
2021/04/09	50	47.30	0	0.00	47.25	50	34,922	0.14%
2021/04/08	19	47.53	5	47.60	47.65	14	34,974	0.04%
2021/04/07	8	47.60	2	47.95	48.00	6	35,423	0.02%
2021/04/06	2	48.05	21	47.96	48.00	-19	35,289	-0.05%
2021/04/01	17	47.96	4.2	48.28	47.95	12.8	35,054	0.04%
2021/03/31	68	48.02	1	48.25	47.95	67	34,785	0.19%
2021/03/30	53	47.58	4	47.75	48.00	49	34,421	0.14%
2021/03/29	41	47.87	23.4	48.10	48.00	17.6	34,025	0.05%
2021/03/26	10.2	47.20	92.1	47.47	47.60	-81.9	33,554	-0.24%
2021/03/25	20	46.68	47	46.83	46.85	-27	32,936	-0.08%
2021/03/24	7	46.34	0	0.00	46.50	7	32,734	0.02%
2021/03/23	20	46.95	38	46.74	46.80	-18	32,299	-0.06%
2021/03/22	261.1	45.05	0	0.00	45.60	261.1	31,355	0.83%	大買/鉅額交易
2021/03/19	71	44.99	5	44.60	44.60	66	31,210	0.21%
2021/03/18	5	45.50	5	45.45	45.45	0	30,492	0.00%
2021/03/17	16	45.94	13	45.89	45.80	3	30,786	0.01%
2021/03/16	11	46.39	103	46.66	46.45	-92	30,652	-0.30%	大賣/
2021/03/15	2	46.95	18	46.53	46.70	-16	30,476	-0.05%
2021/03/12	14	45.73	4	45.80	45.90	10	29,745	0.03%
2021/03/11	41.1	45.74	91	46.46	45.75	-49.9	29,369	-0.17%
2021/03/10	1	44.35	41	44.51	44.55	-40	27,637	-0.14%
2021/03/09	14	43.95	100	43.97	44.30	-86	27,111	-0.32%
2021/03/08	35.2	42.81	21	43.00	42.90	14.2	26,040	0.05%
2021/03/05	0	0.00	6	42.50	42.55	-6	25,732	-0.02%
2021/03/04	47	42.22	2	42.45	42.35	45	26,329	0.17%
2021/03/03	59	42.60	20	42.64	42.55	39	26,140	0.15%
2021/03/02	33	42.17	25	42.44	41.90	8	25,848	0.03%
2021/02/26	53	42.69	0.5	42.20	41.95	52.5	25,574	0.21%
2021/02/25	2	43.55	82.7	43.36	43.60	-80.7	24,484	-0.33%
2021/02/24	10	42.65	16	42.96	42.65	-6	23,685	-0.03%
2021/02/23	0	42.50	41	42.50	42.70	-41	23,411	-0.18%
2021/02/22	3.1	42.00	5	41.95	42.05	-1.9	23,044	-0.01%
2021/02/19	0	0.00	2.5	41.85	41.85	-2.5	23,212	-0.01%
2021/02/18	5	42.20	10	42.39	42.20	-5	23,510	-0.02%
2021/02/17	42.1	41.73	101.1	41.94	41.95	-59	23,256	-0.25%	大賣/
2021/02/05	4	40.66	8	40.83	40.60	-4	22,569	-0.02%
2021/02/04	0	0.00	7.2	40.49	40.70	-7.2	22,690	-0.03%
2021/02/03	4	40.40	0	0.00	40.30	4	23,248	0.02%
2021/02/02	0	0.00	1	40.10	40.30	-1	23,781	0.00%
2021/02/01	2	39.90	52	40.00	39.90	-50	23,619	-0.21%
2021/01/29	34	39.98	6	40.10	39.90	28	23,454	0.12%
2021/01/28	4	40.10	0	0.00	40.10	4	23,051	0.02%
2021/01/27	2	40.50	0	0.00	40.50	2	22,758	0.01%
2021/01/26	2	41.00	0	0.00	40.50	2	22,636	0.01%
2021/01/25	11	40.98	0	0.00	41.00	11	22,281	0.05%
2021/01/21	25.1	40.73	27	40.70	40.65	-1.9	22,163	-0.01%
2021/01/20	38	40.93	10	40.92	40.65	28	22,023	0.13%
2021/01/19	2	41.45	3	41.45	41.35	-1	21,456	0.00%
2021/01/18	21	41.22	10	41.20	41.20	11	21,418	0.05%
2021/01/15	23	41.95	22	42.12	41.80	1	21,144	0.00%
2021/01/14	3	42.20	6	42.38	42.50	-3	20,941	-0.01%
2021/01/13	10	42.40	7	42.34	42.40	3	20,773	0.01%
2021/01/12	27	42.43	11	42.74	42.30	16	20,539	0.08%
2021/01/11	17.1	42.78	5	43.20	42.60	12.1	20,111	0.06%
2021/01/08	10.3	41.97	88	42.37	42.85	-77.7	19,630	-0.40%
2021/01/07	11	41.72	4	41.95	41.90	7	19,033	0.04%
2021/01/06	11.5	41.94	8	41.66	41.55	3.5	18,772	0.02%
2021/01/05	6	41.88	17.1	42.11	42.10	-11.2	18,538	-0.06%
2021/01/04	0	0.00	3.1	42.03	42.05	-3.1	18,450	-0.02%
2020/12/31	1	42.35	6	42.24	42.25	-5	18,361	-0.03%
2020/12/30	1.2	41.72	50.1	41.94	42.20	-48.9	18,042	-0.27%
2020/12/29	2	41.45	2	41.35	41.35	0	17,439	0.00%
2020/12/28	5.3	41.19	0	0.00	41.30	5.3	17,426	0.03%
2020/12/25	10	41.05	0	0.00	41.15	10	17,445	0.06%
2020/12/22	0	41.05	0.1	41.05	41.05	-0.1	17,563	0.00%
2020/12/21	2.3	41.14	2	41.35	41.55	0.3	17,838	0.00%
2020/12/18	10	41.20	5	41.15	41.20	5	17,909	0.03%
2020/12/17	0	0.00	21	41.30	41.35	-21	17,886	-0.12%
2020/12/16	0	0.00	5	41.49	41.55	-5	18,034	-0.03%
2020/12/15	19	41.22	0	0.00	41.10	19	18,107	0.10%
2020/12/14	14	41.76	11	42.00	41.80	3	18,052	0.02%
2020/12/11	48.1	41.93	42	41.93	41.95	6.1	17,874	0.03%
2020/12/10	1.4	41.22	20	41.34	41.45	-18.6	17,252	-0.11%
2020/12/09	3	40.80	4	40.88	41.00	-1	16,918	-0.01%
2020/12/08	20.1	40.70	5	40.55	40.95	15.1	16,800	0.09%
2020/12/07	3	40.80	11	40.85	40.95	-8	16,625	-0.05%
2020/12/04	17	40.33	2	40.60	40.75	15	16,401	0.09%
2020/12/03	0	0.00	2	40.55	40.30	-2	16,082	-0.01%
2020/12/02	11	40.50	0	0.00	40.50	11	15,847	0.07%
2020/12/01	14	40.49	2	40.60	40.70	12	15,754	0.08%
2020/11/30	35	40.95	10	40.98	40.40	25	15,706	0.16%
2020/11/27	19	41.30	0	0.00	41.35	19	15,118	0.13%
2020/11/26	3	41.38	0	0.00	41.50	3	15,129	0.02%
2020/11/25	5	41.55	19	41.72	41.45	-14	15,243	-0.09%
2020/11/24	1	41.60	6	41.62	41.50	-5	15,216	-0.03%
2020/11/23	0.1	41.60	18	41.68	41.70	-17.9	15,219	-0.12%
2020/11/20	36	41.14	3	41.20	41.30	33	15,158	0.22%
2020/11/19	3	41.50	3	41.53	41.50	0	15,078	0.00%
2020/11/18	3	41.65	20	41.78	41.80	-17	14,889	-0.11%
2020/11/17	47.1	41.41	17	41.39	41.50	30.1	14,523	0.21%
2020/11/16	5	40.80	20	40.95	40.95	-15	14,234	-0.11%
2020/11/13	6	40.42	0	0.00	40.55	6	14,240	0.04%
2020/11/12	0	40.50	15	40.48	40.55	-15	14,160	-0.11%
2020/11/11	7.2	41.07	22	40.95	41.25	-14.8	13,958	-0.11%
2020/11/10	5	40.35	44	40.15	40.40	-39	13,287	-0.29%
2020/11/09	0	0.00	5	39.59	39.60	-5	12,736	-0.04%
2020/11/06	0	0.00	1	39.20	39.30	-1	12,766	-0.01%
2020/11/04	2	39.00	15	39.04	39.15	-13	13,025	-0.10%
2020/11/03	1	38.95	1	38.80	38.90	0	12,916	0.00%
2020/11/02	2	38.40	1	38.50	38.65	1	12,939	0.01%
2020/10/29	2	38.20	0	0.00	38.15	2	12,795	0.02%
2020/10/28	12	38.41	0.1	38.65	38.60	11.9	12,906	0.09%
2020/10/27	10	38.60	0	0.00	38.60	10	13,093	0.08%
2020/10/23	0.6	38.65	0	0.00	38.60	0.6	13,364	0.00%
2020/10/22	0	0.00	3	38.50	38.50	-3	13,557	-0.02%
2020/10/21	0.1	38.50	0	0.00	38.40	0.1	13,560	0.00%
2020/10/20	3	38.22	0	0.00	38.45	3	13,633	0.02%
2020/10/19	3.1	38.40	8	38.35	38.40	-4.9	13,674	-0.04%
2020/10/16	10	38.20	0	0.00	38.15	10	13,761	0.07%
2020/10/15	4	38.35	1.3	38.26	38.20	2.7	13,918	0.02%
2020/10/14	8	38.65	0	0.00	38.60	8	13,826	0.06%
2020/10/13	1.3	38.65	0	0.00	38.45	1.3	13,800	0.01%
2020/10/12	4.2	38.51	0	0.00	38.60	4.2	13,841	0.03%
2020/10/08	2	38.45	0	0.00	38.45	2	13,875	0.01%
2020/10/06	1	38.80	1	38.70	38.65	0	13,931	0.00%
2020/10/05	7	38.66	150	38.53	38.45	-143	14,007	-1.02%	大賣/鉅額交易
2020/09/29	150	38.75	0	0.00	38.70	150	14,196	1.06%	大買/鉅額交易
2020/09/28	22	38.20	0	0.00	38.55	22	14,372	0.15%
2020/09/25	14	38.02	1	38.10	38.10	13	14,579	0.09%
2020/09/24	40	38.26	47	38.05	38.00	-7	14,574	-0.05%
2020/09/23	4	38.83	2.8	38.82	39.00	1.2	14,327	0.01%
2020/09/22	4.5	38.88	0	0.00	39.00	4.5	14,432	0.03%
2020/09/21	13.1	39.31	262	39.40	39.10	-248.9	14,877	-1.67%	大賣/鉅額交易
2020/09/18	2	39.50	0	0.00	39.50	2	14,881	0.01%
2020/09/17	14	39.94	5	39.67	39.65	9	14,810	0.06%
2020/09/16	2	40.00	1	40.00	40.20	1	14,831	0.01%
2020/09/15	0	0.00	53.1	39.92	40.10	-53.1	14,830	-0.36%
2020/09/14	42	39.82	1	39.90	40.10	41	14,989	0.27%
2020/09/11	1.1	39.71	10	39.90	39.90	-8.9	15,115	-0.06%
2020/09/10	3	39.55	1	39.75	39.75	2	15,285	0.01%
2020/09/09	50	39.23	30	39.27	39.45	20	15,487	0.13%
2020/09/08	5	39.43	0	0.00	39.55	5	15,642	0.03%
2020/09/07	51	39.48	0	0.00	39.35	51	15,853	0.32%
2020/09/04	62	39.51	0	0.00	39.45	62	16,308	0.38%
2020/09/03	151	39.96	0	0.00	39.85	151	16,380	0.92%	大買/鉅額交易
2020/09/02	7	39.61	0	0.00	39.55	7	16,465	0.04%
2020/09/01	3	39.90	0	0.00	39.85	3	16,564	0.02%
2020/08/31	6	39.92	4	39.90	39.85	2	16,599	0.01%
2020/08/28	28	39.99	10	39.95	39.95	18	16,722	0.11%
2020/08/27	22	40.10	10	40.45	40.00	12	17,168	0.07%
2020/08/26	2	40.25	0	0.00	40.55	2	17,279	0.01%
2020/08/25	7.1	39.87	17	40.26	40.50	-9.9	17,329	-0.06%
2020/08/21	1.1	39.95	1	40.05	39.85	0.1	17,819	0.00%
2020/08/20	17.5	40.05	116	39.73	39.80	-98.5	17,855	-0.55%	大賣/
2020/08/19	10	40.70	11	40.99	40.55	-1	17,898	-0.01%
2020/08/17	2	40.35	16	40.57	40.70	-14	17,842	-0.08%
2020/08/14	5	40.20	18	40.30	40.30	-13	17,866	-0.07%
2020/08/13	0	0.00	7	40.66	40.70	-7	17,963	-0.04%
2020/08/11	11.1	39.99	8	40.06	39.95	3.1	17,791	0.02%
2020/08/10	0	0.00	6	40.45	40.45	-6	17,663	-0.03%
2020/08/07	2	39.95	0	0.00	39.85	2	17,607	0.01%
2020/08/06	0	0.00	20	40.15	40.20	-20	17,597	-0.11%
2020/08/05	5	39.80	0	0.00	39.85	5	17,608	0.03%
2020/08/03	12	39.36	0	0.00	39.25	12	17,735	0.07%
2020/07/31	52	39.70	0	0.00	39.60	52	17,563	0.30%
2020/07/30	12	39.88	2	39.85	40.10	10	17,425	0.06%
2020/07/29	54	39.92	81	40.18	40.10	-27	17,321	-0.16%
2020/07/28	20	39.69	4	39.70	39.65	16	17,566	0.09%
2020/07/27	19.4	40.10	1	39.75	39.75	18.4	17,939	0.10%
2020/07/23	3	40.45	0	0.00	40.35	3	17,974	0.02%
2020/07/22	5	40.65	127	40.55	40.65	-122	18,028	-0.68%	大賣/鉅額交易
2020/07/21	0.1	40.40	6	40.53	40.40	-5.9	17,927	-0.03%
2020/07/20	11	40.45	0	0.00	40.40	11	17,759	0.06%
2020/07/16	0	0.00	6	40.70	40.55	-6	17,975	-0.03%
2020/07/15	3	40.85	0	0.00	40.65	3	17,924	0.02%
2020/07/14	5	40.70	0	0.00	40.70	5	18,075	0.03%
2020/07/13	3.1	40.73	12	40.76	40.95	-8.9	18,211	-0.05%
2020/07/10	2	40.35	0	0.00	40.25	2	18,277	0.01%
2020/07/09	1	40.60	1	41.00	40.60	0	18,417	0.00%
2020/07/07	1.5	41.16	0	0.00	40.95	1.5	18,681	0.01%
2020/07/06	4.2	40.93	32.5	41.09	41.25	-28.3	18,613	-0.15%
2020/07/03	4.3	40.63	11	40.65	40.75	-6.7	18,579	-0.04%
2020/07/02	5	40.32	7	40.43	40.30	-2	18,729	-0.01%
2020/07/01	10	40.25	18	40.38	40.35	-8	18,993	-0.04%
2020/06/30	71	41.93	10	41.90	41.85	61	18,782	0.32%
2020/06/29	11	41.86	1	41.95	41.90	10	18,456	0.05%
2020/06/24	0	0.00	14	42.34	42.20	-14	18,341	-0.08%
2020/06/23	28.7	42.09	18	42.23	42.30	10.7	18,481	0.06%
2020/06/22	0.1	42.00	14.2	42.06	42.10	-14.1	18,405	-0.08%
2020/06/19	0	0.00	8.4	42.08	42.10	-8.4	18,574	-0.04%
2020/06/18	0	0.00	7	42.04	42.15	-7	18,626	-0.04%
2020/06/17	10	41.75	35	42.14	42.20	-25	18,642	-0.13%
2020/06/16	0	0.00	32	41.81	41.90	-32	19,027	-0.17%
2020/06/15	16	41.23	7	41.44	40.90	9	19,490	0.05%
2020/06/12	10	40.50	12	40.49	40.70	-2	19,726	-0.01%
2020/06/11	32.1	41.46	0	0.00	41.00	32.1	20,145	0.16%
2020/06/10	0	0.00	28	42.38	42.35	-28	20,108	-0.14%
2020/06/09	0	0.00	6	41.95	42.00	-6	20,714	-0.03%
2020/06/08	0	0.00	5	41.96	41.90	-5	21,246	-0.02%
2020/06/05	0	0.00	2	41.65	41.60	-2	21,311	-0.01%
2020/06/04	2	41.50	7	41.54	41.55	-5	21,536	-0.02%
2020/06/03	6	41.25	46	41.20	41.40	-40	21,897	-0.18%
2020/06/02	0	0.00	6.3	40.40	40.35	-6.3	21,748	-0.03%
2020/06/01	0	0.00	5	40.40	40.25	-5	21,626	-0.02%
2020/05/29	6.1	39.51	6	39.75	40.05	0.1	21,638	0.00%
2020/05/28	13	39.77	1	40.05	39.50	12	21,492	0.06%
2020/05/27	10	40.00	6	40.15	40.15	4	21,928	0.02%
2020/05/26	0	0.00	22	39.92	39.90	-22	22,372	-0.10%
2020/05/25	7.1	39.19	0.6	39.30	39.15	6.5	22,190	0.03%
2020/05/22	6	39.43	1	39.55	39.25	5	22,264	0.02%
2020/05/21	1.1	39.90	5	39.80	39.95	-3.9	22,347	-0.02%
2020/05/20	3	39.73	12	39.70	39.65	-9	22,296	-0.04%
2020/05/19	0	0.00	5	39.44	39.45	-5	22,238	-0.02%
2020/05/18	6	39.05	0	0.00	39.00	6	22,156	0.03%
2020/05/15	36	39.05	0	0.00	39.05	36	22,160	0.16%
2020/05/14	6	39.20	0	0.00	39.15	6	22,118	0.03%
2020/05/13	2	39.45	0	0.00	39.55	2	22,045	0.01%
2020/05/12	6	39.37	1	39.40	39.60	5	22,039	0.02%
2020/05/11	0.1	39.70	22	39.66	39.60	-21.9	22,106	-0.10%
2020/05/08	0	0.00	2	39.15	39.25	-2	22,176	-0.01%
2020/05/07	2	39.10	3	39.05	38.85	-1	22,167	0.00%
2020/05/06	33	38.69	18	38.85	38.80	15	22,195	0.07%
2020/05/05	8	39.01	0	0.00	38.90	8	22,223	0.04%
2020/05/04	15	39.01	10	39.00	38.80	5	22,279	0.02%
2020/04/30	2.3	39.72	29	39.62	39.90	-26.8	22,046	-0.12%
2020/04/29	0	0.00	20	38.60	38.45	-20	21,797	-0.09%
2020/04/28	3	38.05	0	0.00	38.00	3	21,841	0.01%
2020/04/27	1	37.50	6	37.75	38.00	-5	22,663	-0.02%
2020/04/24	5	37.12	0	0.00	37.05	5	22,655	0.02%
2020/04/23	10	37.05	10	37.30	37.25	0	22,786	0.00%
2020/04/22	1	37.00	0	0.00	37.20	1	22,804	0.00%
2020/04/21	31.1	37.28	0	0.00	37.00	31.1	22,784	0.14%
2020/04/20	3.8	38.14	0	0.00	38.00	3.8	22,772	0.02%
2020/04/17	1	38.10	13	38.26	38.20	-12	23,025	-0.05%
2020/04/16	10	37.80	0	0.00	37.80	10	22,915	0.04%
2020/04/15	11	38.17	19	38.24	38.30	-8	22,791	-0.04%
2020/04/14	2.2	37.64	30	37.80	38.00	-27.8	22,766	-0.12%
2020/04/13	20	37.46	2	37.35	37.40	18	22,579	0.08%
2020/04/10	10	37.52	46	37.41	37.80	-36	22,597	-0.16%
2020/04/08	1	35.85	0	0.00	35.75	1	22,189	0.00%
2020/04/07	15	35.05	10	35.35	35.35	5	21,984	0.02%
2020/04/06	8.4	35.08	0	0.00	35.05	8.4	21,787	0.04%
2020/04/01	2.4	35.37	0	0.00	35.25	2.4	21,471	0.01%
2020/03/31	8	35.66	0	0.00	35.30	8	21,392	0.04%
2020/03/30	1	35.20	0	0.00	35.80	1	21,116	0.00%
2020/03/27	3	35.88	5	35.85	35.80	-2	20,967	-0.01%
2020/03/26	2	35.35	0	0.00	35.25	2	20,711	0.01%
2020/03/25	2.1	35.30	0	0.00	35.30	2.1	20,728	0.01%
2020/03/24	5	35.00	1	35.00	34.65	4	20,552	0.02%
2020/03/23	12	34.17	15	34.52	34.15	-3	20,477	-0.01%
2020/03/20	6.4	35.13	11	35.46	35.10	-4.6	20,413	-0.02%
2020/03/19	12	33.91	4	33.95	34.00	8	19,997	0.04%
2020/03/18	15.1	34.75	1	35.05	34.65	14.1	19,782	0.07%
2020/03/17	117.3	34.96	99.4	35.26	35.00	17.9	19,559	0.09%	大買/
2020/03/16	14	36.25	10	36.10	35.80	4	19,289	0.02%
2020/03/13	75	35.60	61	36.37	37.00	14	18,926	0.07%
2020/03/12	24	37.76	11	37.84	37.50	13	18,171	0.07%
2020/03/11	26	38.98	3	39.00	38.60	23	17,595	0.13%
2020/03/10	53.7	38.33	61	38.97	39.00	-7.3	17,509	-0.04%
2020/03/09	39	38.68	0	0.00	38.55	39	17,666	0.22%
2020/03/06	62	39.52	215	39.70	39.50	-153	16,962	-0.90%	大賣/鉅額交易
2020/03/05	10	40.10	0	0.00	40.15	10	16,604	0.06%
2020/03/04	5	39.70	10	39.80	39.75	-5	16,734	-0.03%
2020/03/03	6	39.85	5	40.00	39.80	1	16,625	0.01%
2020/03/02	26	39.50	13	39.48	39.50	13	16,401	0.08%
2020/02/27	66	40.15	2	40.05	40.05	64	16,358	0.39%
2020/02/26	13	40.37	4	40.60	40.65	9	15,944	0.06%
2020/02/25	11	40.65	0	0.00	40.70	11	15,823	0.07%
2020/02/24	16	40.94	1	40.90	40.85	15	15,822	0.09%
2020/02/21	11.9	41.39	12	41.49	41.30	-0.1	15,705	0.00%
2020/02/20	0	0.00	3	41.65	41.60	-3	15,756	-0.02%
2020/02/19	11	41.42	10	41.65	41.75	1	15,831	0.01%
2020/02/18	10.6	41.22	10	41.50	41.50	0.6	15,879	0.00%
2020/02/17	0	0.00	1	41.35	41.40	-1	15,918	-0.01%
2020/02/14	0.1	41.65	0.1	41.65	41.65	0	15,980	0.00%
2020/02/13	17	41.65	0	0.00	41.60	17	16,248	0.10%
2020/02/12	10	41.90	21	41.91	41.80	-11	16,482	-0.07%
2020/02/11	20.4	41.65	17	41.64	41.65	3.4	16,604	0.02%
2020/02/10	10	40.60	13	40.86	40.90	-3	17,085	-0.02%
2020/02/07	1.4	41.05	6	41.05	41.05	-4.7	18,245	-0.03%
2020/02/06	30	41.25	19	41.47	41.50	11	18,469	0.06%
2020/02/05	0	0.00	16.1	40.90	40.95	-16.1	18,523	-0.09%
2020/02/04	7	40.32	13	40.75	40.70	-6	18,629	-0.03%
2020/02/03	34	40.08	43	39.98	40.20	-9	18,821	-0.05%
2020/01/31	10	40.95	0	0.00	40.65	10	18,706	0.05%
2020/01/30	33	40.95	1	41.95	40.60	32	18,516	0.17%
2020/01/20	1	43.05	3	43.10	43.10	-2	17,715	-0.01%
2020/01/17	0	0.00	1	43.00	43.10	-1	17,677	-0.01%
2020/01/16	0	0.00	6	42.95	42.95	-6	17,637	-0.03%
2020/01/15	5	42.75	23.3	42.88	42.90	-18.3	17,693	-0.10%
2020/01/14	1	43.00	16	42.98	42.85	-15	17,768	-0.08%
2020/01/13	3.3	42.80	6.3	42.83	42.85	-3.1	17,602	-0.02%
2020/01/10	11	42.00	2	42.08	42.05	9	17,528	0.05%
2020/01/09	20	41.95	1	41.95	42.00	19	17,525	0.11%
2020/01/08	0	0.00	1	41.85	41.80	-1	17,684	-0.01%
2020/01/07	5	42.20	10	42.22	42.20	-5	17,626	-0.03%
2020/01/06	3	42.30	0	42.35	42.25	3	17,702	0.02%
2020/01/03	10	42.60	0	0.00	42.80	10	17,577	0.06%
2020/01/02	0	0.00	1	42.60	42.55	-1	17,567	-0.01%
2019/12/31	12	42.60	21	42.59	42.55	-9	17,551	-0.05%
2019/12/30	1	42.60	0	42.70	42.70	1	17,595	0.01%
2019/12/27	6	42.70	0	42.70	42.70	6	17,644	0.03%
2019/12/25	2	42.60	0	0.00	42.60	2	17,752	0.01%
2019/12/23	12	42.66	5.2	42.70	42.80	6.8	17,963	0.04%
2019/12/20	2	42.73	0	0.00	42.80	2	17,985	0.01%
2019/12/19	0	0.00	0	42.70	42.70	0	17,911	0.00%
2019/12/17	212.3	42.80	0	0.00	42.95	212.3	17,822	1.19%	大買/鉅額交易
2019/12/16	7	42.99	7	43.00	42.90	0	17,741	0.00%
2019/12/13	16	42.88	6	42.79	42.90	10	17,562	0.06%
2019/12/12	5	42.45	24	42.48	42.45	-19	17,156	-0.11%
2019/12/11	5.3	42.21	4	42.15	42.40	1.3	16,948	0.01%
2019/12/10	1	41.50	0	0.00	41.70	1	16,686	0.01%
2019/12/09	1.4	41.29	0	0.00	41.30	1.4	16,725	0.01%
2019/12/06	21	41.22	0.3	41.50	41.25	20.7	16,803	0.12%
2019/12/05	17	41.66	0	0.00	41.50	17	16,719	0.10%
2019/12/04	9.7	41.31	8	41.31	41.30	1.7	16,638	0.01%
2019/12/02	3	41.55	0	0.00	41.65	3	16,325	0.02%
2019/11/29	37	42.00	5	41.85	41.70	32	16,305	0.20%
2019/11/28	0	0.00	1	42.25	42.35	-1	16,108	-0.01%
2019/11/27	3	42.15	0	0.00	42.30	3	16,237	0.02%
2019/11/26	5	42.45	5	42.50	42.00	0	16,257	0.00%
2019/11/25	23.1	42.49	1	42.50	42.50	22.1	15,681	0.14%
2019/11/22	0	0.00	52	42.14	42.40	-52	15,745	-0.33%
2019/11/21	6.7	41.96	1	42.05	42.05	5.7	15,785	0.04%
2019/11/20	11	42.32	0	0.00	42.30	11	15,725	0.07%
2019/11/19	0	0.00	5	42.60	42.70	-5	15,676	-0.03%
2019/11/18	3	42.70	25	42.75	42.75	-22	15,622	-0.14%
2019/11/15	4.1	42.56	2	42.50	42.55	2.1	15,615	0.01%
2019/11/14	1	42.15	6	42.11	42.15	-5	15,650	-0.03%
2019/11/12	35.2	42.91	0	0.00	42.80	35.2	16,422	0.21%
2019/11/11	3	42.55	0	0.00	42.25	3	16,218	0.02%
2019/11/08	5	42.73	2	42.55	42.70	3	16,126	0.02%
2019/11/07	13	42.96	9.1	43.08	42.90	4	15,987	0.02%
2019/11/06	15.1	42.39	32	42.08	43.00	-17	15,346	-0.11%
2019/11/05	7	41.28	34	41.32	41.45	-27	14,376	-0.19%
2019/11/04	1	40.25	24.8	40.64	40.95	-23.8	14,252	-0.17%
2019/11/01	15	40.26	0	0.00	40.10	15	14,271	0.11%
2019/10/31	18	40.64	2	40.73	40.30	16	14,303	0.11%
2019/10/30	50	40.90	0	0.00	40.85	50	14,093	0.35%
2019/10/29	0	0.00	1	41.15	41.15	-1	14,014	-0.01%
2019/10/28	5.2	41.05	0	0.00	41.00	5.2	13,915	0.04%
2019/10/25	0.5	41.10	1	41.10	41.00	-0.5	13,828	0.00%
2019/10/24	4	40.98	4	41.03	41.15	0	13,751	0.00%
2019/10/23	3	41.00	1	41.05	40.95	2	13,685	0.01%
2019/10/22	0	0.00	1	41.40	41.50	-1	13,627	-0.01%
2019/10/21	0	0.00	7	41.26	41.30	-7	13,518	-0.05%
2019/10/18	20	41.10	36.5	41.30	41.30	-16.5	13,581	-0.12%
2019/10/17	0	0.00	20	41.10	41.30	-20	13,439	-0.15%
2019/10/16	2.1	40.76	16	41.01	41.10	-14	13,435	-0.10%
2019/10/15	0	0.00	2	40.55	40.55	-2	13,414	-0.01%
2019/10/14	10.3	40.65	17	40.75	40.65	-6.7	13,459	-0.05%
2019/10/09	1	40.60	0	0.00	40.55	1	13,440	0.01%
2019/10/08	6	40.59	6	40.79	40.50	0	13,540	0.00%
2019/10/07	1	40.55	4.1	40.55	40.40	-3.1	13,502	-0.02%
2019/10/03	49.2	40.32	0	0.00	40.30	49.2	13,615	0.36%
2019/10/02	2	41.05	0	0.00	40.90	2	13,633	0.01%
2019/10/01	0	0.00	7	41.39	41.25	-7	13,634	-0.05%
2019/09/27	3	41.20	0	0.00	40.90	3	13,616	0.02%
2019/09/26	0	0.00	1	41.20	41.20	-1	13,673	-0.01%
2019/09/25	1	41.15	0	0.00	41.45	1	13,724	0.01%
2019/09/23	0	0.00	2	41.25	41.15	-2	14,358	-0.01%
2019/09/20	5	41.50	0	0.00	41.55	5	14,704	0.03%
2019/09/19	1	41.75	0	0.00	41.85	1	14,570	0.01%
2019/09/18	0	0.00	5	41.65	41.75	-5	14,537	-0.03%
2019/09/17	0	0.00	5	41.55	41.65	-5	14,537	-0.03%
2019/09/16	3.6	41.55	5	41.55	41.55	-1.4	14,558	-0.01%
2019/09/12	0	0.00	15	41.53	41.50	-15	14,586	-0.10%
2019/09/11	8.7	41.21	17	41.43	41.40	-8.3	14,658	-0.06%
2019/09/10	6	41.20	27	41.38	41.40	-21	14,594	-0.14%
2019/09/09	2	40.95	0	0.00	40.95	2	14,497	0.01%
2019/09/06	0	0.00	11	40.65	40.80	-11	14,462	-0.08%
2019/09/05	2	40.05	20	40.50	40.50	-18	14,418	-0.12%
2019/09/04	2	39.98	10	40.05	39.95	-8	14,295	-0.06%
2019/09/03	6.3	40.05	10	39.90	39.80	-3.7	14,539	-0.03%
2019/09/02	1	40.00	19	39.96	39.95	-18	14,675	-0.12%
2019/08/30	0	0.00	7	40.00	40.15	-7	14,765	-0.05%
2019/08/29	12	39.53	0	0.00	39.50	12	14,673	0.08%
2019/08/28	1	39.90	1	39.95	39.95	0	14,763	0.00%
2019/08/27	0	0.00	10	39.80	39.75	-10	14,766	-0.07%
2019/08/26	16	39.39	0	0.00	39.50	16	14,823	0.11%
2019/08/23	0	0.00	10	39.75	39.85	-10	14,870	-0.07%
2019/08/22	15	39.52	0	0.00	39.45	15	14,954	0.10%
2019/08/21	48	39.61	20	39.70	39.50	28	16,263	0.17%
2019/08/20	11.2	39.71	1	39.85	39.70	10.2	16,260	0.06%
2019/08/19	0	0.00	2	39.95	40.00	-2	16,339	-0.01%
2019/08/16	5	39.01	3	39.58	39.55	2	16,312	0.01%
2019/08/15	14	39.39	1	39.40	39.35	13	15,763	0.08%
2019/08/14	5	39.79	1	39.80	39.75	4	15,935	0.03%
2019/08/13	13	39.90	0	0.00	39.80	13	16,024	0.08%
2019/08/12	24	40.16	1.3	40.29	40.00	22.7	16,218	0.14%
2019/08/08	1	40.00	0	0.00	39.95	1	16,545	0.01%
2019/08/07	5	39.85	6	39.80	39.80	-1	16,841	-0.01%
2019/08/06	3	39.45	1	40.00	39.90	2	17,733	0.01%
2019/08/05	19	40.00	5	40.00	39.95	14	18,089	0.08%
2019/08/02	10	40.07	1	40.10	40.10	9	18,151	0.05%
2019/08/01	2	40.53	0	0.00	40.50	2	18,301	0.01%
2019/07/31	36	41.03	20	40.80	40.80	16	18,319	0.09%
2019/07/30	3	41.12	0	0.00	41.10	3	18,294	0.02%
2019/07/29	23	41.11	20	41.30	41.20	3	18,573	0.02%
2019/07/26	26	41.20	0.2	41.20	41.15	25.8	18,848	0.14%
2019/07/25	20	41.15	20.4	41.25	41.20	-0.4	19,265	0.00%
2019/07/24	75	41.20	20	41.15	41.15	55	19,348	0.28%
2019/07/23	16	41.28	12	41.22	41.20	4	19,390	0.02%
2019/07/22	14	41.10	10	41.35	41.40	4	19,369	0.02%
2019/07/19	11	41.34	50	41.25	41.05	-39	19,374	-0.20%
2019/07/18	1	41.20	1	41.20	41.10	0	19,312	0.00%
2019/07/17	6	41.41	0	0.00	41.30	6	19,217	0.03%
2019/07/16	7	41.56	0	0.00	41.55	7	18,975	0.04%
2019/07/15	5	41.53	0	0.00	41.65	5	18,852	0.03%
2019/07/12	18.1	41.69	0	0.00	41.60	18.1	18,882	0.10%
2019/07/11	2.2	42.00	0	0.00	41.95	2.2	18,952	0.01%
2019/07/09	1	42.00	1	41.85	41.85	0	19,150	0.00%
2019/07/08	12	41.92	0	0.00	41.95	12	19,251	0.06%
2019/07/05	6	42.35	25	42.35	42.35	-19	19,420	-0.10%
2019/07/04	2	42.40	0.5	42.50	42.50	1.5	19,631	0.01%
2019/07/02	30	42.50	6	42.50	42.65	24	20,241	0.12%
2019/07/01	23	42.02	33	42.54	42.70	-10	20,202	-0.05%
2019/06/28	18	43.20	5	43.20	43.00	13	19,887	0.07%
2019/06/27	17	43.11	32	43.08	43.20	-15	19,625	-0.08%
2019/06/26	2	42.78	11	42.85	42.75	-9	19,534	-0.05%
2019/06/25	21	42.50	16	42.63	42.60	5	19,924	0.03%
2019/06/24	12	42.12	10	42.30	42.55	2	20,254	0.01%
2019/06/21	15	42.35	0	0.00	42.30	15	20,370	0.07%
2019/06/20	2	42.50	0	0.00	42.55	2	20,422	0.01%
2019/06/19	0	0.00	13	42.45	42.55	-13	20,644	-0.06%
2019/06/18	9	42.20	1	41.90	42.20	8	20,557	0.04%
2019/06/17	0	0.00	22	41.80	41.65	-22	20,707	-0.11%
2019/06/14	15	41.46	0	0.00	41.30	15	21,035	0.07%
2019/06/13	20.1	41.58	0	0.00	41.65	20.1	21,109	0.10%
2019/06/12	0	42.00	2	41.80	41.90	-2	21,261	-0.01%
2019/06/11	0.3	42.10	29	41.78	42.10	-28.7	21,226	-0.14%
2019/06/10	13	41.20	21	41.39	41.35	-8	20,962	-0.04%
2019/06/06	14	40.87	0	0.00	40.75	14	20,938	0.07%
2019/06/05	3	41.25	1	41.15	41.10	2	20,946	0.01%
2019/06/04	20	41.35	20	41.65	41.45	0	20,924	0.00%
2019/06/03	13	40.70	11	40.93	41.05	2	20,926	0.01%
2019/05/31	25	40.58	20	40.82	40.80	5	20,935	0.02%
2019/05/30	6	40.48	0	0.00	40.50	6	20,823	0.03%
2019/05/29	5	40.45	0	0.00	40.30	5	21,156	0.02%
2019/05/28	7	40.46	0	0.00	40.35	7	21,292	0.03%
2019/05/27	3	40.55	10	40.55	40.75	-7	20,084	-0.03%
2019/05/24	10	41.00	0	0.00	40.60	10	20,117	0.05%
2019/05/23	0	0.00	6	40.98	41.00	-6	20,017	-0.03%
2019/05/22	14	41.12	0	0.00	41.15	14	20,047	0.07%
2019/05/21	3	41.30	5	41.17	41.50	-2	20,045	-0.01%
2019/05/20	4	40.19	1	40.20	40.20	3	19,732	0.02%
2019/05/17	24.2	40.16	1	40.00	40.00	23.2	19,779	0.12%
2019/05/16	47	40.34	0	0.00	40.00	47	19,523	0.24%
2019/05/15	5	41.11	7	41.16	40.95	-2	19,277	-0.01%
2019/05/14	24	40.42	0	0.00	40.45	24	19,168	0.13%
2019/05/13	57	42.31	2	42.00	41.95	55	18,279	0.30%
2019/05/10	14	43.45	0	0.00	43.20	14	17,969	0.08%
2019/05/09	31	43.57	3	43.65	43.50	28	18,064	0.15%
2019/05/08	21	44.05	1	44.05	44.05	20	17,820	0.11%
2019/05/07	52	44.40	0	0.00	44.35	52	17,976	0.29%
2019/05/06	31	44.51	0	0.00	44.50	31	18,096	0.17%
2019/05/03	10	45.40	1	45.60	45.45	9	17,979	0.05%
2019/05/02	500	45.10	29	45.49	45.65	471	17,838	2.64%	大買/鉅額交易
2019/04/30	32	44.51	28	44.79	44.70	4	17,602	0.02%
2019/04/29	1	44.75	30	44.65	44.60	-29	17,665	-0.16%
2019/04/26	11	44.35	0	0.00	44.50	11	17,852	0.06%
2019/04/25	0	0.00	2	44.43	44.35	-2	18,088	-0.01%
2019/04/23	11	44.26	6	44.34	44.35	5	18,909	0.03%
2019/04/22	1	44.35	11	44.53	44.35	-10	19,135	-0.05%
2019/04/19	15	44.41	11.3	44.40	44.35	3.7	19,298	0.02%
2019/04/18	3.2	44.11	0	0.00	44.20	3.2	19,368	0.02%
2019/04/17	10	44.10	0	0.00	44.10	10	19,526	0.05%
2019/04/16	4	44.05	12	44.08	44.10	-8	19,348	-0.04%
2019/04/15	1	44.15	0	0.00	44.15	1	19,302	0.01%
2019/04/12	1	44.20	0	0.00	44.10	1	19,307	0.01%
2019/04/11	12.1	44.37	0	0.00	44.15	12.1	19,349	0.06%
2019/04/10	4	44.15	2	44.20	44.20	2	19,157	0.01%
2019/04/09	8	44.25	0.3	44.35	44.30	7.7	18,921	0.04%
2019/04/08	13	44.37	0	0.00	44.30	13	18,599	0.07%
2019/04/03	10	44.85	8.5	44.80	44.80	1.5	18,081	0.01%
2019/04/02	0	0.00	11	44.95	44.80	-11	18,020	-0.06%
2019/04/01	18	44.66	26	44.97	44.50	-8	18,047	-0.04%
2019/03/29	0	0.00	20	44.85	44.95	-20	17,832	-0.11%
2019/03/28	40	44.01	2	44.05	44.00	38	17,709	0.21%
2019/03/27	20	44.68	0	0.00	44.50	20	17,366	0.12%
2019/03/26	1	45.50	0	0.00	45.25	1	17,108	0.01%
2019/03/25	20	45.41	3	45.42	45.40	17	17,067	0.10%
2019/03/22	26	46.33	24	46.48	46.20	2	16,893	0.01%
2019/03/21	6	46.68	0	0.00	46.75	6	16,784	0.04%
2019/03/20	1	46.85	12	46.88	46.95	-11	16,780	-0.07%
2019/03/19	3	46.22	28	46.24	46.65	-25	16,896	-0.15%
2019/03/18	1	45.75	23	45.80	45.80	-22	16,574	-0.13%
2019/03/15	4.5	45.38	2	45.38	45.45	2.5	16,518	0.01%
2019/03/13	0	0.00	1	45.20	45.15	-1	16,385	-0.01%
2019/03/12	7	45.06	2	45.00	45.00	5	16,479	0.03%
2019/03/11	13	44.47	0	0.00	44.40	13	16,510	0.08%
2019/03/08	0	0.00	2	44.45	44.45	-2	16,503	-0.01%
2019/03/07	4	44.64	2	44.80	44.65	2	16,730	0.01%
2019/03/05	2	44.83	0	0.00	44.60	2	17,051	0.01%
2019/03/04	6	44.26	3	44.80	44.90	3	17,057	0.02%
2019/02/27	40	45.30	10	45.35	45.30	30	16,897	0.18%
2019/02/26	2	45.50	5	45.59	45.50	-3	16,689	-0.02%
2019/02/25	5.3	45.55	0.7	45.60	45.55	4.6	16,530	0.03%
2019/02/22	5	45.10	1	45.15	45.40	4	16,537	0.02%
2019/02/21	0	0.00	1	45.15	45.40	-1	16,449	-0.01%
2019/02/20	0	0.00	1	45.15	45.15	-1	16,347	-0.01%
2019/02/19	0	0.00	4	44.64	44.60	-4	16,200	-0.02%
2019/02/18	3	44.43	0	0.00	44.40	3	16,200	0.02%
2019/02/15	2	44.45	3	44.50	44.20	-1	15,981	-0.01%
2019/02/14	15	44.55	17	44.46	44.55	-2	15,903	-0.01%
2019/02/13	2.4	44.12	20	44.20	44.30	-17.6	15,657	-0.11%
2019/02/12	5.6	43.84	11	44.10	43.90	-5.4	15,578	-0.03%
2019/02/11	77	43.60	2	43.75	43.55	75	15,524	0.48%
2019/01/30	20	43.67	6	43.73	43.60	14	15,374	0.09%
2019/01/29	5	43.82	4	43.71	43.90	1	15,060	0.01%
2019/01/28	22	43.52	12	43.76	43.80	10	14,887	0.07%
2019/01/25	21	43.54	0	0.00	43.50	21	14,644	0.14%
2019/01/24	6	43.56	0	0.00	43.55	6	14,477	0.04%
2019/01/23	40	43.83	0	0.00	43.75	40	14,456	0.28%
2019/01/22	0	0.00	11.4	44.12	44.20	-11.4	14,399	-0.08%
2019/01/21	1.4	43.86	11	43.94	43.80	-9.6	14,376	-0.07%
2019/01/18	19.1	43.53	2	43.68	43.50	17.1	14,615	0.12%
2019/01/17	4.1	43.80	2	43.90	43.80	2.1	14,497	0.01%
2019/01/16	10	43.51	0	0.00	43.60	10	14,322	0.07%
2019/01/15	7	44.00	5	44.25	43.75	2	14,030	0.01%
2019/01/14	16.3	44.57	3	44.45	44.40	13.3	13,493	0.10%
2019/01/11	5	45.80	2	45.55	45.55	3	13,412	0.02%
2019/01/10	0	0.00	1	45.95	45.85	-1	13,374	-0.01%
2019/01/09	6	45.83	2	46.05	45.95	4	13,385	0.03%
2019/01/08	1.1	45.30	0	0.00	45.15	1.1	13,203	0.01%
2019/01/07	1	45.05	0	0.00	45.20	1	13,425	0.01%
2019/01/04	1	44.85	5	44.70	44.55	-4	13,467	-0.03%
2019/01/03	2.1	45.50	0.1	45.40	45.15	2	13,852	0.01%
2019/01/02	14	46.20	0	0.00	45.90	14	13,837	0.10%
2018/12/28	1	46.45	4	46.93	47.00	-3	13,810	-0.02%
2018/12/27	0	0.00	6	46.50	46.70	-6	14,054	-0.04%
2018/12/26	1	46.00	1	46.00	46.00	0	14,215	0.00%
2018/12/25	10	45.99	0	0.00	46.00	10	14,341	0.07%
2018/12/24	17.1	46.38	0	0.00	46.50	17.1	14,365	0.12%
2018/12/22	12	46.90	0	0.00	46.85	12	14,281	0.08%
2018/12/21	0	0.00	1	46.95	46.95	-1	14,474	-0.01%
2018/12/20	7	47.19	8	47.33	47.00	-1	14,426	-0.01%
2018/12/19	7	46.99	0	0.00	47.25	7	14,318	0.05%
2018/12/18	3	47.20	0	0.00	47.20	3	14,270	0.02%
2018/12/17	0	0.00	2	47.90	47.70	-2	14,372	-0.01%
2018/12/14	14	47.67	4	47.66	47.55	10	14,530	0.07%
2018/12/13	0	0.00	4	47.93	48.25	-4	14,376	-0.03%
2018/12/12	14	47.41	0	0.00	47.50	14	14,310	0.10%
2018/12/11	7	47.64	2	47.60	47.60	5	13,953	0.04%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/07	7	48.13	4	48.08	48.15	3	13,964	0.02%
2018/12/06	8	48.03	0	0.00	48.25	8	14,017	0.06%
2018/12/05	5	48.33	2	48.40	48.40	3	14,099	0.02%
2018/12/04	4	48.20	7	48.65	48.95	-3	14,067	-0.02%
2018/12/03	4	49.13	6.2	49.07	49.10	-2.2	13,952	-0.02%
2018/11/30	13	48.78	1	48.85	48.55	12	13,946	0.09%
2018/11/29	6	48.71	0	0.00	48.55	6	13,686	0.04%
2018/11/28	8	48.73	0	0.00	48.80	8	13,485	0.06%
2018/11/27	4	49.25	0	0.00	49.05	4	13,178	0.03%
2018/11/26	3	49.85	0	0.00	49.55	3	13,145	0.02%
2018/11/22	0	0.00	2	50.10	50.40	-2	12,878	-0.02%
2018/11/21	20	50.20	0	0.00	50.20	20	12,886	0.16%
2018/11/20	26	50.52	5	50.60	50.20	21	12,820	0.16%
2018/11/19	6	50.40	29	50.97	51.00	-23	12,871	-0.18%
2018/11/16	2	50.50	0	0.00	50.70	2	12,855	0.02%
2018/11/15	46	50.56	17	50.68	50.80	29	12,870	0.23%
2018/11/14	6	50.20	7	50.33	50.40	-1	12,904	-0.01%
2018/11/13	49	49.73	31	49.90	50.20	18	13,066	0.14%
2018/11/12	0	0.00	1	50.80	50.80	-1	13,061	-0.01%
2018/11/09	12	50.23	38	50.75	51.00	-26	13,173	-0.20%
2018/11/08	0	0.00	22	50.83	50.90	-22	13,006	-0.17%
2018/11/07	1	50.10	5	50.00	50.10	-4	12,859	-0.03%
2018/11/06	20	49.30	20	49.60	49.40	0	12,829	0.00%
2018/11/05	1	48.85	22	49.58	49.60	-21	12,791	-0.16%
2018/11/02	1	48.75	47	49.21	49.50	-46	12,818	-0.36%
2018/11/01	5	48.60	0	0.00	48.75	5	12,752	0.04%
2018/10/31	0	0.00	6	49.00	49.00	-6	12,645	-0.05%
2018/10/26	12	47.47	0	0.00	47.40	12	12,309	0.10%
2018/10/25	14	48.64	0	0.00	48.70	14	11,924	0.12%
2018/10/24	4	49.16	3	49.50	49.75	1	11,850	0.01%
2018/10/23	11	49.57	2	49.50	49.30	9	11,784	0.08%
2018/10/22	3.4	49.77	3	50.30	50.30	0.4	11,644	0.00%
2018/10/19	0	0.00	3	50.30	50.30	-3	11,770	-0.03%
2018/10/18	8	49.93	0	0.00	50.00	8	11,657	0.07%
2018/10/17	4	50.15	0	0.00	50.00	4	11,627	0.03%
2018/10/16	6	50.12	0	0.00	50.40	6	11,549	0.05%
2018/10/15	8	49.87	1	50.00	50.00	7	11,464	0.06%
2018/10/12	4	49.65	3	50.10	50.60	1	11,252	0.01%
2018/10/11	22.1	50.40	3	50.50	50.10	19.1	11,086	0.17%
2018/10/09	0	0.00	14	52.69	52.40	-14	10,544	-0.13%
2018/10/08	2	51.30	5	51.64	51.90	-3	10,391	-0.03%
2018/10/05	14	51.24	5	51.40	51.20	9	10,408	0.09%
2018/10/04	36	51.98	6	51.70	51.70	30	10,304	0.29%
2018/10/03	5.1	52.14	1	52.20	52.20	4.1	10,291	0.04%
2018/10/02	43	52.45	10	52.60	52.30	33	10,269	0.32%
2018/10/01	0	0.00	40	52.95	52.90	-40	10,328	-0.39%
2018/09/28	46	52.72	23	53.10	52.50	23	10,506	0.22%
2018/09/27	24	52.52	22	52.90	52.80	2	10,592	0.02%
2018/09/26	27	52.50	24	52.92	53.00	3	10,649	0.03%
2018/09/25	1	52.90	3	53.20	52.80	-2	10,913	-0.02%
2018/09/21	0	0.00	43	52.89	52.90	-43	10,960	-0.39%
2018/09/20	0	0.00	9	52.10	52.20	-9	10,889	-0.08%
2018/09/19	0	0.00	3	51.50	51.40	-3	10,842	-0.03%
2018/09/14	0	0.00	3	51.00	51.20	-3	11,480	-0.03%
2018/09/11	15	50.35	0	0.00	50.50	15	12,101	0.12%
2018/09/10	3	50.87	0	0.00	50.90	3	12,298	0.02%
2018/09/07	3	51.17	0	0.00	51.20	3	12,596	0.02%
2018/09/06	5	51.54	2	51.90	51.50	3	12,810	0.02%
2018/09/05	2	51.90	20	51.80	51.80	-18	12,909	-0.14%
2018/09/04	0	0.00	3	52.37	52.20	-3	13,047	-0.02%
2018/09/03	23	52.19	0	0.00	52.00	23	13,115	0.18%
2018/08/31	5	52.08	1	52.60	52.60	4	13,234	0.03%
2018/08/30	10	52.20	0	0.00	52.20	10	13,321	0.08%
2018/08/29	25.9	52.33	3	52.50	52.60	22.9	13,436	0.17%
2018/08/28	2	52.60	3	52.97	52.70	-1	13,479	-0.01%
2018/08/27	1	53.00	4	53.00	52.80	-3	13,544	-0.02%
2018/08/24	5	52.68	8	52.73	52.80	-3	13,597	-0.02%
2018/08/23	1	51.80	2	52.20	52.50	-1	13,990	-0.01%
2018/08/22	2	51.70	2	52.00	52.10	0	14,303	0.00%
2018/08/21	6	51.73	0	0.00	51.90	6	14,272	0.04%
2018/08/20	7	51.43	0	0.00	51.30	7	14,242	0.05%
2018/08/16	4.1	51.45	15	51.63	51.50	-10.9	14,206	-0.08%
2018/08/15	7	51.86	0	0.00	51.90	7	14,205	0.05%
2018/08/14	1	52.10	1	52.00	52.20	0	14,272	0.00%
2018/08/13	8	52.09	0	0.00	52.00	8	14,288	0.06%
2018/08/09	20	52.60	0	0.00	52.70	20	14,473	0.14%
2018/08/08	2	53.00	21	53.00	53.00	-19	14,644	-0.13%
2018/08/07	24	52.75	0	0.00	52.50	24	14,831	0.16%
2018/08/06	0	0.00	4	53.00	53.00	-4	14,992	-0.03%
2018/08/03	0	0.00	6	52.70	52.80	-6	15,364	-0.04%
2018/08/02	3	52.00	0	0.00	52.00	3	15,476	0.02%
2018/08/01	0	0.00	2	52.80	52.50	-2	15,569	-0.01%
2018/07/30	0	0.00	5	52.00	52.20	-5	15,752	-0.03%
2018/07/27	1	52.10	0.1	52.20	52.40	0.9	15,788	0.01%
2018/07/26	2	51.70	0	0.00	52.10	2	15,861	0.01%
2018/07/25	2	51.90	0	0.00	52.10	2	15,854	0.01%
2018/07/24	2	52.00	0	0.00	52.10	2	15,828	0.01%
2018/07/23	6	52.50	0	0.00	52.30	6	15,984	0.04%
2018/07/19	0	0.00	20	52.50	52.40	-20	16,458	-0.12%
2018/07/17	9	52.40	0	0.00	52.20	9	16,502	0.05%
2018/07/16	0	0.00	1	52.00	52.00	-1	16,561	-0.01%
2018/07/12	0	0.00	4	51.60	52.10	-4	16,800	-0.02%
2018/07/11	15	51.03	0	0.00	51.20	15	16,811	0.09%
2018/07/10	0	0.00	2	52.00	51.80	-2	16,672	-0.01%
2018/07/06	2	50.70	0	0.00	51.00	2	16,592	0.01%
2018/07/05	23	51.13	0	0.00	51.40	23	16,507	0.14%
2018/07/04	21	51.88	8	51.90	51.90	13	16,616	0.08%
2018/07/03	13	52.67	2	52.05	52.10	11	16,535	0.07%
2018/07/02	11	53.42	0	0.00	53.20	11	16,295	0.07%
2018/06/29	0	0.00	12	53.82	53.80	-12	16,159	-0.07%
2018/06/28	11	52.73	5	53.10	53.00	6	15,945	0.04%
2018/06/27	1	52.70	5	52.80	52.80	-4	15,878	-0.03%
2018/06/26	25.6	53.10	18.5	53.44	53.00	7.1	15,760	0.05%
2018/06/25	5	55.70	0	0.00	55.60	5	15,534	0.03%
2018/06/22	30	55.73	18	55.99	56.00	12	15,240	0.08%
2018/06/21	0.9	55.80	2	56.00	55.90	-1.1	15,020	-0.01%
2018/06/20	5	55.00	8	55.45	55.50	-3	14,998	-0.02%
2018/06/19	5	54.30	10	55.05	55.00	-5	14,863	-0.03%
2018/06/15	6	54.42	5	55.30	55.30	1	14,466	0.01%
2018/06/14	5	55.10	0	0.00	54.50	5	14,169	0.04%
2018/06/13	2	55.00	6	55.77	55.50	-4	13,920	-0.03%
2018/06/12	0	0.00	3	55.70	55.10	-3	14,001	-0.02%
2018/06/11	0	0.00	6	55.18	55.40	-6	13,851	-0.04%
2018/06/08	0	0.00	3	55.03	55.00	-3	13,857	-0.02%
2018/06/07	0	0.00	5	55.14	55.00	-5	13,947	-0.04%
2018/06/05	0	0.00	10	54.30	54.30	-10	14,065	-0.07%
2018/06/04	4	54.00	4	53.85	54.00	0	14,053	0.00%
2018/06/01	6	53.15	5	53.60	53.50	1	14,024	0.01%
2018/05/31	30	53.40	31	53.65	53.60	-1	13,998	-0.01%
2018/05/30	37	53.14	0	0.00	52.90	37	13,666	0.27%
2018/05/28	6	53.85	0	0.00	54.10	6	13,620	0.04%
2018/05/25	0	0.00	1	54.00	53.90	-1	13,719	-0.01%
2018/05/23	4	54.40	0	0.00	54.00	4	13,761	0.03%
2018/05/21	0	0.00	1	54.60	55.00	-1	14,054	-0.01%
2018/05/17	3	54.80	4	55.38	54.90	-1	14,267	-0.01%
2018/05/16	3	54.73	6	54.90	54.90	-3	14,261	-0.02%
2018/05/15	18	54.58	4	55.00	54.00	14	14,402	0.10%
2018/05/14	0	0.00	2	54.90	55.00	-2	14,737	-0.01%
2018/05/11	10	54.60	22	54.35	54.60	-12	14,736	-0.08%
2018/05/09	0	0.00	5	53.50	53.60	-5	14,315	-0.03%
2018/05/03	0.9	52.90	0	0.00	52.90	0.9	14,504	0.01%
2018/05/02	3	53.20	0	0.00	53.50	3	14,600	0.02%
2018/04/30	0	0.00	13	53.95	53.50	-13	14,691	-0.09%
2018/04/27	0	0.00	41	53.39	53.50	-41	14,774	-0.28%
2018/04/26	2	52.20	0	0.00	52.80	2	14,749	0.01%
2018/04/25	8	51.95	0	0.00	52.20	8	14,567	0.05%
2018/04/24	6	52.75	5	52.80	52.50	1	14,412	0.01%
2018/04/23	0	0.00	1	52.50	52.50	-1	14,523	-0.01%
2018/04/20	10	52.60	0	0.00	52.50	10	14,625	0.07%
2018/04/19	10	52.00	24	52.50	52.90	-14	14,867	-0.09%
2018/04/18	35	51.59	0	0.00	52.00	35	14,751	0.24%
2018/04/17	15	51.88	0	0.00	51.60	15	14,773	0.10%
2018/04/16	15	52.53	11	52.77	52.50	4	15,033	0.03%
2018/04/13	3	52.90	12	52.97	52.80	-9	15,106	-0.06%
2018/04/12	6	53.00	0	0.00	53.30	6	15,314	0.04%
2018/04/11	0	0.00	2	53.20	53.30	-2	15,513	-0.01%
2018/04/10	8	53.60	24	53.28	53.00	-16	15,594	-0.10%
2018/04/09	0	0.00	16	52.88	53.00	-16	15,704	-0.10%
2018/04/03	5	52.00	10	51.90	52.00	-5	15,783	-0.03%
2018/04/02	10	52.50	0	0.00	52.50	10	15,886	0.06%
2018/03/31	0	0.00	2	52.60	52.50	-2	15,982	-0.01%
2018/03/29	47	52.20	12	51.80	51.80	35	16,036	0.22%
2018/03/28	6	52.60	3	52.70	52.50	3	15,956	0.02%
2018/03/27	0	0.00	5	53.20	53.30	-5	16,044	-0.03%
2018/03/23	12.4	52.52	0	0.00	52.20	12.4	16,204	0.08%
2018/03/20	2	53.40	0	0.00	53.20	2	16,284	0.01%
2018/03/19	10	53.55	0	0.00	53.60	10	16,471	0.06%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/13	1	54.00	1	54.30	53.90	0	16,660	0.00%
2018/03/12	8	54.46	9	54.14	54.50	-1	16,673	-0.01%
2018/03/09	31	52.12	0	0.00	52.00	31	16,714	0.19%
2018/03/08	32	52.72	0	0.00	52.40	32	17,459	0.18%
2018/03/06	10	52.70	0	0.00	52.80	10	18,836	0.05%
2018/03/05	4	52.60	1	52.60	52.60	3	19,210	0.02%
2018/03/02	14	53.18	0	0.00	53.30	14	19,274	0.07%
2018/03/01	3	53.60	1	54.30	53.90	2	19,367	0.01%
2018/02/27	5	54.60	30.2	54.70	54.50	-25.2	19,397	-0.13%
2018/02/26	2	54.40	0	0.00	54.30	2	19,415	0.01%
2018/02/23	5	54.50	2	54.70	54.70	3	19,762	0.02%
2018/02/22	0	0.00	1	54.20	54.20	-1	20,668	0.00%
2018/02/12	1	53.00	10	53.40	53.00	-9	22,058	-0.04%
2018/02/09	0	0.00	0	52.90	52.80	0	21,999	0.00%
2018/02/08	2	53.10	3	53.37	53.30	-1	21,798	0.00%
2018/02/07	1	52.40	15	52.78	52.70	-14	21,929	-0.06%
2018/02/06	57	51.78	7	51.21	50.80	50	21,788	0.23%
2018/02/05	2	53.50	0	0.00	54.10	2	21,376	0.01%
2018/01/31	10	53.90	11	54.81	54.60	-1	21,223	0.00%
2018/01/30	22	54.59	1	55.00	54.40	21	21,082	0.10%
2018/01/29	40	54.90	31	55.20	55.20	9	21,006	0.04%
2018/01/26	16	54.70	3	54.60	54.70	13	20,866	0.06%
2018/01/25	0	0.00	1	55.60	55.60	-1	20,658	0.00%
2018/01/24	16	55.30	1.1	55.40	55.70	14.9	20,570	0.07%
2018/01/22	28	55.59	0	0.00	55.60	28	20,628	0.14%
2018/01/19	0	0.00	16.5	55.93	56.00	-16.5	20,908	-0.08%
2018/01/18	0	0.00	0.2	55.50	55.90	-0.2	20,836	0.00%
2018/01/17	0	0.00	1.3	56.23	56.30	-1.3	20,787	-0.01%
2018/01/15	0	0.00	46	56.48	56.50	-46	20,518	-0.22%
2018/01/12	0	0.00	13	55.68	55.60	-13	20,278	-0.06%
2018/01/11	13	55.05	11	55.20	55.40	2	20,202	0.01%
2018/01/10	1	56.40	33	56.45	55.60	-32	20,285	-0.16%
2018/01/09	8	55.50	2.2	55.50	55.80	5.9	20,010	0.03%
2018/01/08	0.3	55.40	11	55.70	55.70	-10.7	20,036	-0.05%
2018/01/05	1	55.70	21	55.12	55.70	-20	19,793	-0.10%
2018/01/04	11	54.75	43	55.04	55.40	-32	19,585	-0.16%
2018/01/03	0	0.00	12	55.28	55.20	-12	19,635	-0.06%
2018/01/02	0	0.00	12	54.09	54.20	-12	19,235	-0.06%