正新 (2105)-群益金鼎-彰化券商分點個股進出

台股 » 個股 » 正新 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正新

(2105)

可現股當沖

股價
47.85
漲跌
▼0.15
漲幅
-0.31%
成交量
5,496張
產業
上市橡膠類股▲0.56%
969人加入追蹤

立即追蹤
本地時間:14:30

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

正新 (2105)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/04/18	35	48.10	24	48.80	47.85	11	4,626	0.24%
2024/04/17	14	48.00	1	48.15	48.00	13	4,650	0.28%
2024/04/16	7	48.19	15	48.00	48.20	-8	4,626	-0.17%
2024/04/15	0	0.00	18	49.81	49.45	-18	4,574	-0.39%
2024/04/12	16	48.74	0	0.00	48.70	16	4,535	0.35%
2024/04/09	1	49.80	0	0.00	49.65	1	4,568	0.02%
2024/04/03	0	48.30	2	48.35	48.70	-2	4,588	-0.04%
2024/04/02	50	48.87	4	48.90	48.80	46	4,561	1.01%
2024/03/29	0	0.00	23	50.14	50.00	-23	4,566	-0.50%
2024/03/28	0	0.00	1	49.45	49.70	-1	4,531	-0.02%
2024/03/27	1	50.00	47	50.06	49.85	-46	4,663	-0.99%
2024/03/26	2	48.83	24	48.94	48.85	-22	4,973	-0.44%
2024/03/25	2	47.78	0	0.00	48.15	2	5,384	0.04%
2024/03/22	6	48.11	7	48.70	48.10	-1	5,850	-0.02%
2024/03/21	0	0.00	11.1	48.83	49.15	-11.1	6,293	-0.18%
2024/03/20	0	0.00	26	48.61	48.40	-26	6,762	-0.38%
2024/03/19	54.6	48.13	4.1	48.15	47.80	50.5	6,807	0.74%
2024/03/18	9	49.48	82.1	49.42	49.50	-73.1	6,858	-1.07%
2024/03/15	0	0.00	17	47.82	48.20	-17	6,781	-0.25%
2024/03/14	13	47.63	32.3	47.73	47.65	-19.3	6,721	-0.29%
2024/03/13	5.2	46.15	8	46.32	46.60	-2.8	6,724	-0.04%
2024/03/12	0.1	46.00	0	0.00	46.50	0.1	6,803	0.00%
2024/03/11	1	45.80	9	46.26	46.10	-8	6,963	-0.11%
2024/03/08	0	0.00	11	46.32	46.30	-11	7,198	-0.15%
2024/03/07	12	45.61	1	45.60	45.90	11	7,479	0.15%
2024/03/06	9	45.77	1	46.05	46.05	8	7,524	0.11%
2024/03/05	13	46.50	0	0.00	46.05	13	7,635	0.17%
2024/03/04	11	46.44	1	46.80	46.75	10	7,683	0.13%
2024/03/01	10	46.40	0	0.00	46.65	10	7,758	0.13%
2024/02/29	10	46.40	31	46.55	46.95	-21	7,836	-0.27%
2024/02/27	0	0.00	37	46.25	46.30	-37	7,785	-0.48%
2024/02/26	10	46.15	2.1	46.35	46.20	7.9	7,805	0.10%
2024/02/23	61	46.26	0	0.00	46.30	61	7,848	0.78%
2024/02/22	0	0.00	12	46.08	46.30	-12	7,894	-0.15%
2024/02/21	10	45.60	0	0.00	45.85	10	7,974	0.13%
2024/02/20	19	45.66	1	45.80	46.00	18	8,052	0.22%
2024/02/19	0	0.00	2	46.50	46.40	-2	8,186	-0.02%
2024/02/16	0	46.20	28	46.33	46.55	-28	8,334	-0.34%
2024/02/15	1	45.25	37	45.44	45.10	-36	8,361	-0.43%
2024/02/05	2	45.75	0	0.00	45.45	2	8,405	0.02%
2024/02/02	0	0.00	44	45.41	45.70	-44	8,426	-0.52%
2024/02/01	0	0.00	1	44.85	44.85	-1	8,426	-0.01%
2024/01/31	0	0.00	8	45.41	45.45	-8	8,453	-0.09%
2024/01/30	0	0.00	10	45.18	45.10	-10	8,500	-0.12%
2024/01/29	0	0.00	20	45.17	45.20	-20	8,572	-0.23%
2024/01/26	0	0.00	33	44.73	44.90	-33	8,578	-0.38%
2024/01/25	0	0.00	1	44.35	44.35	-1	8,606	-0.01%
2024/01/24	0	0.00	30	43.99	44.15	-30	8,603	-0.35%
2024/01/23	21	42.95	30	43.00	43.20	-9	8,675	-0.10%
2024/01/22	0	0.00	10	43.50	43.25	-10	8,707	-0.11%
2024/01/18	14	42.46	0	0.00	42.35	14	8,755	0.16%
2024/01/16	1	42.75	11	43.01	43.10	-10	8,733	-0.11%
2024/01/12	0	43.60	2	43.75	43.75	-2	8,720	-0.02%
2024/01/11	24	43.34	5	43.15	43.60	19	8,766	0.22%
2024/01/10	10	44.08	0	0.00	43.95	10	8,745	0.11%
2024/01/09	0	0.00	1	45.05	44.75	-1	8,781	-0.01%
2024/01/08	0	0.00	20.7	45.44	45.10	-20.7	8,839	-0.23%
2024/01/05	2	45.23	15	45.35	45.00	-13	8,912	-0.15%
2024/01/03	26	44.76	2	44.70	44.95	24	9,315	0.26%
2024/01/02	0	0.00	2	45.20	45.55	-2	9,284	-0.02%
2023/12/29	15	45.20	2	45.55	44.90	13	9,312	0.14%
2023/12/28	8	44.90	0	0.00	45.00	8	9,359	0.09%
2023/12/27	1	44.95	0.8	44.80	44.90	0.2	9,441	0.00%
2023/12/26	4	44.69	0	0.00	44.50	4	9,419	0.04%
2023/12/25	9	44.82	1	45.50	44.75	8	9,438	0.08%
2023/12/22	50	45.83	1	45.45	45.45	49	9,439	0.52%
2023/12/21	55	45.85	21	46.95	47.90	34	9,287	0.37%
2023/12/20	0	0.00	43.1	46.69	47.00	-43.1	8,874	-0.49%
2023/12/19	6	46.21	8	46.53	46.25	-2	8,458	-0.02%
2023/12/18	5	46.25	5.1	46.40	46.60	-0.1	8,068	0.00%
2023/12/15	0	0.00	2	45.58	45.35	-2	7,684	-0.03%
2023/12/14	1	45.40	16	45.45	45.30	-15	7,343	-0.20%
2023/12/13	12.5	45.59	0	0.00	45.00	12.5	7,361	0.17%
2023/12/12	0.4	46.30	11	46.32	46.30	-10.6	7,329	-0.14%
2023/12/11	10	45.35	0	0.00	45.40	10	7,273	0.14%
2023/12/08	0	45.20	0	0.00	45.00	0	7,356	0.00%
2023/12/07	10.2	45.15	3	44.95	44.85	7.2	7,324	0.10%
2023/12/06	20	45.10	6.1	45.06	45.00	14	7,366	0.19%
2023/12/05	8.3	44.12	6	44.33	44.25	2.3	7,404	0.03%
2023/12/04	39.5	45.42	9	46.43	44.70	30.5	7,195	0.42%
2023/12/01	15	46.57	27	46.70	46.50	-12	6,918	-0.17%
2023/11/30	0	0.00	3	47.30	47.05	-3	6,870	-0.04%
2023/11/29	0	0.00	4	47.30	47.30	-4	6,788	-0.06%
2023/11/28	4	47.48	11	47.52	47.45	-7	6,868	-0.10%
2023/11/27	0	0.00	11	47.00	46.85	-11	6,925	-0.16%
2023/11/24	0.2	46.10	0	0.00	46.10	0.2	7,031	0.00%
2023/11/22	0	0.00	10	46.50	46.20	-10	7,191	-0.14%
2023/11/21	12	46.30	1	46.25	46.10	11	7,189	0.15%
2023/11/20	22.3	45.68	2	45.55	45.65	20.3	7,140	0.28%
2023/11/17	0	0.00	30	46.58	46.55	-30	7,059	-0.42%
2023/11/16	10.1	45.75	8	46.16	45.90	2.1	7,001	0.03%
2023/11/15	0	0.00	32	46.22	46.55	-32	6,860	-0.47%
2023/11/13	1.3	45.50	30.3	45.48	45.65	-29	6,650	-0.44%
2023/11/10	0	0.00	10	45.10	44.80	-10	6,582	-0.15%
2023/11/09	9	44.50	10	44.86	44.80	-1	6,546	-0.02%
2023/11/08	0	0.00	3	45.00	45.00	-3	6,540	-0.05%
2023/11/07	0	0.00	4	44.80	44.95	-4	6,576	-0.06%
2023/11/06	0	0.00	6	44.79	44.80	-6	6,523	-0.09%
2023/11/03	0	0.00	3	44.20	44.30	-3	6,454	-0.05%
2023/10/31	2	44.13	3	44.17	44.15	-1	6,443	-0.02%
2023/10/30	0	0.00	1	43.60	43.75	-1	6,415	-0.02%
2023/10/27	0	0.00	2	44.00	43.95	-2	6,430	-0.03%
2023/10/26	3	44.02	0	0.00	43.85	3	6,457	0.05%
2023/10/25	1	43.90	13	43.98	44.00	-12	6,407	-0.19%
2023/10/24	0	0.00	1.1	42.71	43.00	-1.1	6,363	-0.02%
2023/10/20	10	42.65	0	0.00	42.90	10	6,343	0.16%
2023/10/19	1	42.90	3	43.28	43.40	-2	6,328	-0.03%
2023/10/18	0	0.00	1.2	43.28	43.40	-1.2	6,305	-0.02%
2023/10/17	14	43.77	8	43.15	43.20	6	6,268	0.10%
2023/10/16	1	43.80	12	44.26	44.30	-11	6,264	-0.18%
2023/10/13	1	44.15	12.4	44.16	44.15	-11.4	6,248	-0.18%
2023/10/12	2	44.95	8	44.88	44.95	-6	6,237	-0.10%
2023/10/11	7	44.65	35	44.44	44.80	-28	6,100	-0.46%
2023/10/06	0	0.00	3	42.92	43.10	-3	5,908	-0.05%
2023/10/05	12	42.95	18	42.94	42.85	-6	5,915	-0.10%
2023/10/04	4	41.61	1	41.95	41.70	3	5,877	0.05%
2023/10/03	5	41.86	1	42.20	42.40	4	5,940	0.07%
2023/10/02	1	42.45	2	42.90	42.45	-1	5,915	-0.02%
2023/09/28	1	42.30	0	0.00	42.50	1	5,972	0.02%
2023/09/27	1	42.55	0	0.00	42.45	1	5,992	0.02%
2023/09/26	0	0.00	2	42.85	42.60	-2	6,043	-0.03%
2023/09/25	7	42.35	1	42.40	42.60	6	6,147	0.10%
2023/09/22	2	42.85	11	43.14	42.90	-9	6,185	-0.15%
2023/09/21	9	42.74	11	42.76	42.60	-2	6,147	-0.03%
2023/09/20	1	43.35	2	43.70	43.40	-1	6,069	-0.02%
2023/09/19	0	0.00	17	43.84	43.90	-17	6,058	-0.28%
2023/09/18	5	42.65	15	43.19	43.10	-10	5,931	-0.17%
2023/09/15	1	42.10	12	42.14	42.65	-11	5,870	-0.19%
2023/09/14	1	42.75	22	42.72	42.75	-21	5,794	-0.36%
2023/09/13	1	42.50	0	0.00	42.65	1	5,816	0.02%
2023/09/12	1	41.30	10	41.90	41.80	-9	5,928	-0.15%
2023/09/11	24	41.66	69	41.49	41.65	-45	5,984	-0.75%
2023/09/08	3	40.68	31	41.17	41.40	-28	5,956	-0.47%
2023/09/06	0	0.00	5	40.00	39.75	-5	5,835	-0.09%
2023/09/05	1	40.05	3	39.92	40.00	-2	5,832	-0.03%
2023/09/04	6	40.15	6	41.15	40.10	0	5,843	0.00%
2023/09/01	2	40.35	11	40.49	40.45	-9	5,794	-0.16%
2023/08/31	0	0.00	28	40.08	39.65	-28	5,662	-0.49%
2023/08/30	6	39.70	37	40.09	39.75	-31	5,531	-0.56%
2023/08/29	6	39.43	17	39.08	39.55	-11	5,428	-0.20%
2023/08/28	5	37.40	0	0.00	37.50	5	5,286	0.10%
2023/08/25	1	37.60	0	0.00	37.40	1	5,640	0.02%
2023/08/24	1	37.80	0	0.00	37.85	1	5,661	0.02%
2023/08/23	1	38.00	0	0.00	38.10	1	5,674	0.02%
2023/08/22	0	37.75	1	38.00	38.05	-1	5,697	-0.02%
2023/08/16	5	37.35	0	0.00	37.40	5	5,862	0.09%
2023/08/15	0	0.00	2	38.00	37.95	-2	5,904	-0.03%
2023/08/14	24	37.50	0	0.00	37.45	24	5,955	0.40%
2023/08/11	0	0.00	22	38.06	38.40	-22	5,999	-0.37%
2023/08/10	11	36.99	0	0.00	36.90	11	6,087	0.18%
2023/08/09	13	37.10	0	0.00	37.35	13	6,098	0.21%
2023/08/08	11	37.61	0	0.00	37.70	11	6,100	0.18%
2023/08/07	2.1	37.02	1	37.35	37.35	1.1	6,091	0.02%
2023/08/04	0.1	37.29	0	0.00	37.15	0.1	6,111	0.00%
2023/08/02	24.1	37.37	7	37.41	37.35	17.1	6,103	0.28%
2023/08/01	29	37.83	0	0.00	37.90	29	6,041	0.48%
2023/07/31	0.1	38.45	0	0.00	38.45	0.1	6,033	0.00%
2023/07/25	0	0.00	11	38.40	38.50	-11	6,161	-0.18%
2023/07/24	7.1	37.89	1	38.10	38.00	6.1	6,157	0.10%
2023/07/20	1	38.45	4	38.40	38.80	-3	6,193	-0.05%
2023/07/19	27	38.79	1	38.35	38.40	26	6,171	0.42%
2023/07/18	3	39.02	3	39.25	39.15	0	6,127	0.00%
2023/07/17	18	38.89	7	39.50	39.50	11	6,114	0.18%
2023/07/13	2	39.20	2	39.30	39.10	0	6,069	0.00%
2023/07/12	3	39.37	0	0.00	39.70	3	6,059	0.05%
2023/07/11	6	39.62	7	39.73	39.75	-1	6,101	-0.02%
2023/07/10	13	39.58	23	39.88	39.45	-10	6,112	-0.16%
2023/07/07	20.1	38.68	1	38.65	38.75	19.1	6,073	0.31%
2023/07/06	2	39.08	9	39.18	39.30	-7	6,028	-0.12%
2023/07/05	5.1	38.97	2	39.30	38.95	3	5,979	0.05%
2023/07/04	9.1	39.15	1	39.35	39.20	8.1	5,923	0.14%
2023/07/03	17.1	39.49	9	39.51	39.30	8.1	5,856	0.14%
2023/06/30	7.1	40.19	0	0.00	40.15	7.1	5,786	0.12%
2023/06/29	0	0.00	1	41.00	41.10	-1	5,711	-0.02%
2023/06/27	0	0.00	14	41.31	40.80	-14	5,768	-0.24%
2023/06/26	0	0.00	1	41.10	40.75	-1	5,909	-0.02%
2023/06/21	0	41.00	10	40.93	41.00	-10	6,390	-0.16%
2023/06/20	2	41.23	2	41.35	41.05	0	6,355	0.00%
2023/06/19	2	41.08	23	41.17	41.20	-21	6,291	-0.33%
2023/06/16	6	41.30	24	41.46	41.15	-18	6,174	-0.29%
2023/06/15	2	40.60	48	40.94	40.55	-46	5,878	-0.78%
2023/06/14	6	40.24	23	40.07	40.25	-17	5,792	-0.29%
2023/06/13	2	39.10	17	39.33	39.40	-15	5,689	-0.26%
2023/06/12	0	0.00	11.2	39.02	38.85	-11.2	5,626	-0.20%
2023/06/09	0	0.00	1	38.69	38.80	-1	5,604	-0.02%
2023/06/08	0.1	38.45	2	38.40	38.55	-1.9	5,569	-0.03%
2023/06/07	0.2	38.70	0	0.00	38.85	0.2	5,560	0.00%
2023/06/06	1.1	38.51	2	38.50	38.70	-0.9	5,546	-0.02%
2023/06/05	3.2	38.94	2	38.80	38.80	1.2	5,535	0.02%
2023/06/02	0	0.00	7	39.03	39.10	-7	5,501	-0.13%
2023/06/01	10	37.75	3	38.20	37.85	7	5,443	0.13%
2023/05/31	7.1	39.69	9	39.78	39.00	-1.9	5,339	-0.04%
2023/05/30	2	39.80	2	39.70	39.80	0	4,973	0.00%
2023/05/29	2	39.53	5	39.62	39.60	-3	4,950	-0.06%
2023/05/26	2	39.50	2	39.50	39.50	0	4,994	0.00%
2023/05/25	3	39.70	5	39.88	39.90	-2	4,979	-0.04%
2023/05/24	2	39.70	3	39.62	39.80	-1	4,942	-0.02%
2023/05/23	4	40.00	10	39.95	39.95	-6	4,911	-0.12%
2023/05/22	8	40.35	10.2	40.56	40.50	-2.2	4,841	-0.04%
2023/05/19	2	40.20	22	40.21	40.15	-20	4,785	-0.42%
2023/05/18	1	39.90	7	39.83	40.00	-6	4,717	-0.13%
2023/05/17	5	39.80	10	39.78	39.80	-5	4,637	-0.11%
2023/05/16	2	39.40	42	39.63	39.75	-40	4,545	-0.88%
2023/05/15	5	38.70	24	38.84	38.90	-19	4,385	-0.43%
2023/05/12	2	38.45	1	38.60	38.50	1	4,346	0.02%
2023/05/11	2	38.45	1	38.60	38.55	1	4,328	0.02%
2023/05/10	1	38.20	14	38.41	38.70	-13	4,325	-0.30%
2023/05/09	1	38.35	47	38.35	38.40	-46	4,345	-1.06%
2023/05/08	0	0.00	50	38.55	38.60	-50	4,379	-1.14%
2023/05/05	2	38.73	16	38.66	38.40	-14	4,375	-0.32%
2023/05/04	11	38.40	135	38.43	38.80	-124	4,338	-2.86%	大賣/鉅額交易
2023/05/03	0	0.00	11	37.75	37.85	-11	4,181	-0.26%
2023/05/02	8	37.71	9	37.92	37.95	-1	4,217	-0.02%
2023/04/28	1	37.70	4	37.70	37.80	-3	4,273	-0.07%
2023/04/27	0	0.00	1	37.25	37.50	-1	4,251	-0.02%
2023/04/26	3	36.98	6	36.98	37.10	-3	4,243	-0.07%
2023/04/25	3	37.10	14	37.26	36.95	-11	4,220	-0.26%
2023/04/24	0	0.00	8	37.04	37.15	-8	4,179	-0.19%
2023/04/21	1	36.80	18	36.87	36.90	-17	4,181	-0.41%
2023/04/20	6	37.06	0	0.00	36.90	6	4,174	0.14%
2023/04/19	0	0.00	31	37.48	37.40	-31	4,191	-0.74%
2023/04/18	29	37.30	1	37.30	37.40	28	4,153	0.67%
2023/04/17	2	38.03	11	37.99	37.90	-9	4,106	-0.22%
2023/04/14	16	38.04	82	38.00	38.00	-66	4,047	-1.63%
2023/04/13	8	37.38	2	37.65	37.30	6	3,959	0.15%
2023/04/12	15.3	37.72	6	37.67	37.75	9.2	3,885	0.24%
2023/04/11	2.1	37.05	51	37.12	37.10	-49	3,792	-1.29%
2023/04/10	52	37.23	3	37.20	37.15	49	3,765	1.30%
2023/04/07	0	0.00	2	36.73	36.80	-2	3,711	-0.05%
2023/04/06	25	36.50	0	0.00	36.25	25	3,686	0.68%
2023/03/31	13	37.07	9	36.72	36.55	4	3,645	0.11%
2023/03/29	48	36.52	22	35.94	36.55	26	3,540	0.73%
2023/03/28	40	36.02	4	35.90	35.95	36	3,482	1.03%
2023/03/27	48	36.80	111	36.61	36.20	-63	3,425	-1.84%	大賣/
2023/03/24	66	37.39	211	37.64	37.65	-145	3,235	-4.48%	大賣/鉅額交易
2023/03/23	14	34.86	18	34.84	34.95	-4	2,687	-0.15%
2023/03/20	0	0.00	1.1	34.01	34.05	-1.1	2,691	-0.04%
2023/03/17	15	33.98	0	0.00	33.95	15	2,721	0.55%
2023/03/16	10	34.07	4	34.00	34.05	6	2,633	0.23%
2023/03/15	2	34.45	32.7	34.46	34.20	-30.7	2,621	-1.17%
2023/03/14	20	34.36	0	0.00	34.30	20	2,618	0.76%
2023/03/13	4	34.34	3	34.75	34.65	1	2,609	0.04%
2023/03/10	1	34.45	0	0.00	34.40	1	2,630	0.04%
2023/03/09	0	0.00	3	34.80	34.60	-3	2,642	-0.11%
2023/03/08	0	35.00	7	34.86	34.90	-7	2,690	-0.26%
2023/03/07	3	35.00	9.2	34.93	34.95	-6.2	2,691	-0.23%
2023/03/06	0	0.00	5	34.87	35.10	-5	2,698	-0.19%
2023/03/01	5	34.22	0	0.00	34.00	5	2,684	0.19%
2023/02/24	1	34.25	0	0.00	34.25	1	2,630	0.04%
2023/02/22	2.1	34.60	0	0.00	34.60	2.1	2,526	0.08%
2023/02/21	0	0.00	7	35.05	35.05	-7	2,524	-0.28%
2023/02/17	0	0.00	8	34.31	34.55	-8	2,533	-0.32%
2023/02/16	0	0.00	3	34.28	34.30	-3	2,585	-0.12%
2023/02/15	0	0.00	1	34.35	34.05	-1	2,635	-0.04%
2023/02/14	1	34.15	0	0.00	34.20	1	2,654	0.04%
2023/02/13	1	34.10	11	33.83	34.15	-10	2,666	-0.37%
2023/02/10	8	33.83	0	0.00	33.95	8	2,675	0.30%
2023/02/09	2.1	34.00	0	0.00	33.90	2.1	2,706	0.08%
2023/02/08	14	33.95	0	0.00	33.90	14	2,696	0.52%
2023/02/07	12	33.96	5	34.25	34.00	7	2,683	0.26%
2023/02/06	11	34.39	7	34.30	34.15	4	2,643	0.15%
2023/02/03	2	34.55	0	0.00	34.55	2	2,624	0.08%
2023/02/02	10	34.65	0.6	34.65	34.65	9.4	2,648	0.36%
2023/01/31	2	35.00	0	0.00	34.50	2	2,718	0.07%
2023/01/17	3	34.40	5	34.40	34.50	-2	2,620	-0.08%
2023/01/16	0	0.00	2	34.60	34.40	-2	2,664	-0.08%
2023/01/13	10	34.45	8	35.00	34.20	2	2,737	0.07%
2023/01/12	0	0.00	1	34.60	34.75	-1	2,883	-0.03%
2023/01/11	0	0.00	10	34.75	34.70	-10	2,893	-0.35%
2023/01/10	0	0.00	6	34.75	34.85	-6	2,918	-0.21%
2023/01/09	0	0.00	34	34.71	34.75	-34	2,948	-1.15%
2023/01/05	0	0.00	6	34.38	34.45	-6	3,003	-0.20%
2023/01/04	0	0.00	5	34.10	34.20	-5	3,035	-0.16%
2023/01/03	3	34.20	20	34.10	34.10	-17	3,114	-0.55%
2022/12/29	22	33.60	1	33.65	33.70	21	3,199	0.66%
2022/12/28	0	0.00	10.2	34.15	34.00	-10.2	3,284	-0.31%
2022/12/27	0	0.00	10.1	34.20	34.20	-10.1	3,307	-0.31%
2022/12/26	1	33.85	19	33.90	34.05	-18	3,388	-0.53%
2022/12/23	0	0.00	5	33.65	33.75	-5	3,528	-0.14%
2022/12/21	0	0.00	1	33.70	33.60	-1	3,770	-0.03%
2022/12/20	7	33.79	0	0.00	33.70	7	3,853	0.18%
2022/12/16	2	34.08	31	34.10	34.25	-29	4,225	-0.69%
2022/12/15	5	34.60	0	0.00	34.50	5	4,325	0.12%
2022/12/13	24	34.43	0	0.00	34.10	24	4,668	0.51%
2022/12/09	0	0.00	15	34.90	35.00	-15	5,259	-0.29%
2022/12/08	4	34.29	1.4	34.59	34.50	2.6	5,774	0.04%
2022/12/07	38	34.60	0	0.00	34.50	38	6,117	0.62%
2022/12/06	4	34.60	21	34.63	34.75	-17	6,217	-0.27%
2022/12/05	27	34.94	20	34.75	34.60	7	6,213	0.11%
2022/12/02	1	34.60	32	34.90	34.90	-31	6,221	-0.50%
2022/12/01	2.2	34.76	10	34.90	34.55	-7.8	6,223	-0.13%
2022/11/30	6	34.67	4	34.79	34.95	2	6,192	0.03%
2022/11/29	10	34.40	1	34.25	34.55	9	6,125	0.15%
2022/11/28	1.1	33.70	15.1	34.00	33.95	-14	6,121	-0.23%
2022/11/25	3	34.20	48.1	34.30	34.35	-45.1	6,128	-0.74%
2022/11/24	0.1	34.10	20.1	34.22	34.25	-20	6,164	-0.32%
2022/11/23	1	33.60	0	0.00	33.80	1	6,163	0.02%
2022/11/22	1	33.55	0.1	33.75	33.50	1	6,194	0.02%
2022/11/21	2	33.50	0	0.00	33.75	2	6,196	0.03%
2022/11/18	7	33.50	0	0.00	33.50	7	6,206	0.11%
2022/11/16	20	33.95	24.1	34.04	33.80	-4.1	6,202	-0.07%
2022/11/15	30	33.88	4	34.15	34.45	26	6,180	0.42%
2022/11/14	20	34.10	1	34.15	34.20	19	6,154	0.31%
2022/11/11	7	33.41	4	33.51	33.35	3	6,101	0.05%
2022/11/10	6	33.09	0	0.00	33.05	6	6,081	0.10%
2022/11/09	8	33.45	5	33.45	33.45	3	6,120	0.05%
2022/11/08	12	33.45	0	0.00	33.45	12	6,181	0.19%
2022/11/07	19	33.22	17	33.75	33.60	2	6,252	0.03%
2022/11/04	0	0.00	1	32.90	32.95	-1	6,288	-0.02%
2022/11/03	0	0.00	1	33.05	33.00	-1	6,303	-0.02%
2022/11/02	1	33.00	0	0.00	33.00	1	6,321	0.02%
2022/11/01	0	0.00	33	33.10	33.05	-33	6,326	-0.52%
2022/10/31	10	32.60	0	0.00	32.30	10	6,311	0.16%
2022/10/28	1	32.30	1.1	32.48	32.40	-0.1	6,352	0.00%
2022/10/27	1	33.20	2.1	32.74	33.05	-1.1	6,348	-0.02%
2022/10/25	0.1	32.05	0	0.00	32.10	0.1	6,335	0.00%
2022/10/24	2.1	32.13	0	0.00	32.00	2.1	6,318	0.03%
2022/10/21	41	32.07	0	0.00	32.00	41	6,274	0.65%
2022/10/20	53.2	32.72	3	32.77	32.80	50.2	6,191	0.81%
2022/10/19	5	33.76	2	33.90	33.50	3	6,021	0.05%
2022/10/18	3	33.98	0	0.00	33.95	3	6,068	0.05%
2022/10/17	351	33.90	8	34.00	34.00	343	6,113	5.61%	大買/鉅額交易
2022/10/14	8	34.33	0	0.00	34.10	8	6,106	0.13%
2022/10/13	89.1	34.28	2	34.43	34.05	87.1	6,135	1.42%
2022/10/12	9	34.58	0	0.00	34.85	9	6,108	0.15%
2022/10/11	51	34.30	38	34.52	34.55	13	6,132	0.21%
2022/10/07	1	35.30	38	35.70	35.25	-37	6,118	-0.60%
2022/10/06	13	36.05	37	36.09	35.80	-24	6,159	-0.39%
2022/10/05	2	35.65	7	35.90	35.70	-5	6,143	-0.08%
2022/10/04	23	35.30	5	35.40	35.35	18	6,091	0.30%
2022/10/03	56.1	35.22	0	0.00	35.00	56.1	6,085	0.92%
2022/09/30	9.1	35.69	4	35.80	35.70	5.1	6,141	0.08%
2022/09/29	6.1	36.48	34	36.40	36.40	-27.9	6,023	-0.46%
2022/09/28	4	36.39	5	36.32	36.30	-1	5,964	-0.02%
2022/09/27	4	36.94	9	36.94	37.05	-5	5,867	-0.09%
2022/09/26	22	36.84	9	37.08	36.95	13	5,802	0.22%
2022/09/23	38	38.20	9	37.82	37.35	29	5,675	0.51%
2022/09/22	6	38.31	2	38.83	38.80	4	5,493	0.07%
2022/09/21	0	0.00	3	39.57	39.25	-3	5,417	-0.06%
2022/09/20	3	39.56	5	39.54	39.60	-2	5,266	-0.04%
2022/09/19	4	39.16	41.1	38.98	39.45	-37.1	5,117	-0.72%
2022/09/16	3.1	38.67	75	38.94	39.50	-72	4,957	-1.45%
2022/09/15	26.1	38.72	54.1	38.71	38.40	-28.1	4,576	-0.61%
2022/09/14	19	36.46	196	37.15	37.70	-177	4,040	-4.38%	大賣/鉅額交易
2022/09/13	5	35.85	29	35.78	35.95	-24	3,724	-0.64%
2022/09/12	0	35.20	6	35.10	35.20	-6	3,641	-0.16%
2022/09/08	0	0.00	18	34.72	34.90	-18	3,747	-0.48%
2022/09/07	21	34.17	3	34.18	34.15	18	3,737	0.48%
2022/09/06	6	34.42	1	34.40	34.60	5	3,718	0.13%
2022/09/05	23	34.72	1	35.00	34.65	22	3,731	0.59%
2022/09/01	11	34.80	1	34.80	35.00	10	3,754	0.27%
2022/08/31	2	34.90	33	35.22	35.45	-31	3,747	-0.83%
2022/08/29	40	34.67	0	0.00	34.55	40	3,733	1.07%
2022/08/25	0	0.00	13	35.40	35.15	-13	3,749	-0.35%
2022/08/24	0	0.00	10	35.25	35.25	-10	3,786	-0.26%
2022/08/23	20	34.95	30	35.10	34.90	-10	4,007	-0.25%
2022/08/19	0	0.00	1	35.40	35.35	-1	4,090	-0.02%
2022/08/18	4	35.33	4	35.33	35.50	0	4,097	0.00%
2022/08/17	1	35.55	10	35.60	35.60	-9	4,128	-0.22%
2022/08/16	0	0.00	11	35.21	35.50	-11	4,111	-0.27%
2022/08/15	1	35.25	11	34.99	34.95	-10	4,082	-0.24%
2022/08/12	0	0.00	10	35.10	35.20	-10	4,089	-0.24%
2022/08/11	1	34.75	10	34.80	34.75	-9	4,032	-0.22%
2022/08/10	11	34.30	0	0.00	34.50	11	4,014	0.27%
2022/08/09	2	34.55	0	0.00	34.55	2	4,035	0.05%
2022/08/08	1	34.65	1	34.70	34.80	0	4,014	0.00%
2022/08/05	10	34.98	12	35.10	35.00	-2	4,001	-0.05%
2022/08/04	47	34.93	20	35.38	34.50	27	4,021	0.67%
2022/08/03	0	0.00	41	35.52	35.75	-41	3,969	-1.03%
2022/08/02	0	0.00	22	35.75	35.80	-22	3,958	-0.56%
2022/08/01	3	36.08	52.7	35.90	36.10	-49.7	3,941	-1.26%
2022/07/29	0	0.00	11	35.32	35.45	-11	3,918	-0.28%
2022/07/28	3	35.20	14	35.26	35.30	-11	3,920	-0.28%
2022/07/27	0	0.00	11	35.21	35.35	-11	3,904	-0.28%
2022/07/26	2	35.05	25	35.05	35.20	-23	3,903	-0.59%
2022/07/25	3	34.70	55.3	35.02	35.15	-52.3	3,902	-1.34%
2022/07/22	40	35.55	1	35.55	35.60	39	3,851	1.01%
2022/07/21	0	0.00	25	35.95	36.15	-25	3,840	-0.65%
2022/07/20	13	36.22	28	36.09	35.80	-15	3,799	-0.39%
2022/07/19	2	36.73	30	36.60	36.65	-28	3,781	-0.74%
2022/07/18	3	36.42	10	36.30	36.60	-7	3,752	-0.19%
2022/07/15	22	36.39	20	36.13	36.30	2	3,706	0.05%
2022/07/14	27	35.68	22	35.90	36.05	5	3,698	0.14%
2022/07/13	1	35.30	21	35.35	35.25	-20	3,643	-0.55%
2022/07/12	3	35.02	2	34.90	34.90	1	3,605	0.03%
2022/07/11	6	36.03	3	35.80	35.60	3	3,595	0.08%
2022/07/08	2	35.55	43	35.93	36.10	-41	3,582	-1.14%
2022/07/07	0	0.00	1	35.20	35.15	-1	3,462	-0.03%
2022/07/06	5	34.95	66	35.34	34.70	-61	3,468	-1.76%
2022/07/05	21	35.59	15	35.51	35.45	6	3,482	0.17%
2022/07/04	12	34.50	18	35.17	34.80	-6	3,437	-0.17%
2022/07/01	56.2	34.43	7	34.40	34.25	49.2	3,466	1.42%
2022/06/30	0	0.00	0.2	35.15	35.40	-0.2	3,467	-0.01%
2022/06/29	0	0.00	11.1	35.90	35.65	-11.1	3,500	-0.32%
2022/06/28	2	35.60	45	35.67	35.70	-43	3,479	-1.24%
2022/06/27	0	0.00	22	35.71	35.70	-22	3,569	-0.62%
2022/06/24	0	0.00	22.5	35.50	35.45	-22.5	3,554	-0.63%
2022/06/23	0	0.00	38	34.99	35.10	-38	3,521	-1.08%
2022/06/22	0	0.00	1	34.45	34.45	-1	3,497	-0.03%
2022/06/21	0	34.50	2	34.85	34.95	-2	3,511	-0.06%
2022/06/20	14	34.19	0	0.00	33.75	14	3,500	0.40%
2022/06/17	2	34.50	3	34.50	34.40	-1	3,477	-0.03%
2022/06/16	1	35.00	2	35.25	34.85	-1	3,401	-0.03%
2022/06/15	0	0.00	1	35.15	35.05	-1	3,443	-0.03%
2022/06/14	3	34.97	0	0.00	34.95	3	3,466	0.09%
2022/06/13	14	34.80	0	0.00	34.70	14	3,498	0.40%
2022/06/09	1	35.75	9	35.79	35.75	-8	3,502	-0.23%
2022/06/08	0.2	35.75	1	35.70	35.80	-0.8	3,487	-0.02%
2022/06/07	0	0.00	1	35.55	35.65	-1	3,468	-0.03%
2022/06/06	0	0.00	10	35.68	35.70	-10	3,470	-0.29%
2022/06/02	1	35.50	9	35.37	35.50	-8	3,526	-0.23%
2022/06/01	0	0.00	29	35.52	35.25	-29	3,623	-0.80%
2022/05/31	9	34.81	6	35.44	35.55	3	3,606	0.08%
2022/05/30	1	35.10	26	35.06	35.30	-25	3,395	-0.74%
2022/05/27	5	34.80	4	34.70	34.75	1	3,357	0.03%
2022/05/26	2	34.40	0	0.00	34.40	2	3,371	0.06%
2022/05/25	4	34.31	5	34.45	34.50	-1	3,454	-0.03%
2022/05/24	1	33.85	0	0.00	33.85	1	3,508	0.03%
2022/05/23	8	34.54	1	34.85	33.95	7	3,506	0.20%
2022/05/20	12	34.53	13	34.65	34.40	-1	3,522	-0.03%
2022/05/19	5	33.96	0	0.00	33.95	5	3,484	0.14%
2022/05/18	2.1	34.30	10	34.61	34.75	-8	3,484	-0.23%
2022/05/17	0	0.00	2	34.08	34.30	-2	3,494	-0.06%
2022/05/16	0	0.00	5	33.50	33.60	-5	3,472	-0.14%
2022/05/13	2.1	33.20	0	0.00	33.30	2.1	3,480	0.06%
2022/05/11	7.1	33.00	3	33.00	33.00	4.1	3,504	0.12%
2022/05/10	1.1	33.06	2	33.25	33.25	-0.9	3,543	-0.03%
2022/05/09	11	33.30	0	0.00	33.45	11	3,561	0.31%
2022/05/06	8.2	33.66	1	33.55	33.70	7.2	3,626	0.20%
2022/05/05	0	0.00	13	34.21	34.30	-13	3,729	-0.35%
2022/05/04	0.1	33.70	1	33.70	33.70	-0.9	3,737	-0.02%
2022/05/03	2.2	33.70	0	0.00	33.70	2.2	3,818	0.06%
2022/04/29	2	33.63	0	0.00	33.45	2	3,837	0.05%
2022/04/28	0.3	33.50	1	33.50	33.50	-0.7	3,881	-0.02%
2022/04/27	6.4	33.39	53	33.50	33.40	-46.6	3,860	-1.21%
2022/04/26	2.2	33.91	2	33.95	33.95	0.2	3,837	0.00%
2022/04/25	10	33.83	2	34.15	33.80	8	3,857	0.21%
2022/04/22	2	34.40	0	0.00	34.40	2	3,817	0.05%
2022/04/21	3	34.48	7	34.53	34.55	-4	3,847	-0.10%
2022/04/20	6	34.19	0	0.00	34.15	6	3,889	0.15%
2022/04/19	6.1	34.15	2	34.38	34.05	4.1	3,882	0.11%
2022/04/18	12	34.13	0	0.00	34.05	12	3,924	0.31%
2022/04/15	3	34.32	0	0.00	34.25	3	3,938	0.08%
2022/04/14	1	34.65	1	34.90	34.75	0	3,966	0.00%
2022/04/13	0.2	34.75	0	0.00	34.80	0.2	4,006	0.01%
2022/04/12	1.2	34.36	0	0.00	34.35	1.2	4,041	0.03%
2022/04/11	148.2	34.49	0	0.00	34.40	148.2	4,054	3.66%	大買/鉅額交易
2022/04/08	1	35.15	5	35.10	35.00	-4	4,056	-0.10%
2022/04/07	3	35.22	80	35.22	34.95	-77	4,116	-1.87%
2022/04/06	23	35.38	0	0.00	35.65	23	4,126	0.56%
2022/04/01	7.5	35.89	54	35.67	35.90	-46.5	4,226	-1.10%
2022/03/31	4	35.55	105	35.67	35.45	-101	4,354	-2.32%	大賣/鉅額交易
2022/03/30	6	35.41	34.3	35.52	35.30	-28.3	4,321	-0.65%
2022/03/29	2.2	34.79	0	0.00	34.60	2.2	4,231	0.05%
2022/03/28	98	34.61	38	34.83	34.85	60	4,227	1.42%
2022/03/25	78	34.85	1	34.85	34.85	77	4,247	1.81%
2022/03/24	3.4	35.08	0	0.00	35.05	3.4	4,304	0.08%
2022/03/23	33	35.41	9	35.42	35.50	24	4,354	0.55%
2022/03/22	14.1	35.54	0.3	35.50	35.55	13.8	4,369	0.32%
2022/03/21	0.2	35.20	26	35.58	35.60	-25.8	4,402	-0.59%
2022/03/18	0	0.00	101	35.22	35.00	-101	4,448	-2.27%	大賣/鉅額交易
2022/03/17	1	34.90	58.2	35.05	35.00	-57.2	4,474	-1.28%
2022/03/16	88.2	34.35	0	0.00	34.85	88.2	4,587	1.92%
2022/03/15	63	34.58	0	0.00	34.70	63	4,883	1.29%
2022/03/14	3	34.68	55	34.97	35.05	-52	4,982	-1.04%
2022/03/11	0	0.00	50	34.52	34.50	-50	5,019	-1.00%
2022/03/10	0	0.00	7	34.65	34.80	-7	5,074	-0.14%
2022/03/09	1	34.15	0	0.00	34.15	1	5,072	0.02%
2022/03/08	16	33.88	1.4	34.09	34.00	14.6	5,077	0.29%
2022/03/07	141.2	34.15	101	34.19	34.20	40.2	5,080	0.79%	大買/大賣/
2022/03/04	38.2	35.11	0	0.00	35.05	38.2	5,129	0.74%
2022/03/03	30.2	35.40	0	35.40	35.35	30.2	5,162	0.58%
2022/03/02	7	35.47	1	35.60	35.40	6	5,195	0.12%
2022/03/01	45	35.41	5	35.45	35.65	40	5,198	0.77%
2022/02/25	159	34.96	5	34.95	35.60	154	5,207	2.96%	大買/鉅額交易
2022/02/24	15.2	35.21	18	35.09	35.05	-2.9	5,142	-0.06%
2022/02/23	3	35.67	10	35.80	35.70	-7	5,087	-0.14%
2022/02/22	10.1	35.75	13.1	35.76	35.80	-3	5,118	-0.06%
2022/02/21	4	35.94	114	36.39	36.40	-110	5,111	-2.15%	大賣/鉅額交易
2022/02/18	55.5	36.09	6	36.10	35.95	49.5	5,107	0.97%
2022/02/17	17.1	36.14	21	36.02	36.30	-3.9	5,115	-0.08%
2022/02/16	0	0.00	11	35.61	35.60	-11	5,102	-0.22%
2022/02/15	0	0.00	7	35.35	35.15	-7	5,129	-0.14%
2022/02/14	8	35.25	0	0.00	35.25	8	5,187	0.15%
2022/02/11	5	35.85	0	0.00	35.75	5	5,191	0.10%
2022/02/10	65	36.32	6	36.55	36.35	59	5,222	1.13%
2022/02/09	8.3	36.26	0	0.00	36.35	8.3	5,230	0.16%
2022/02/08	7	36.37	42	36.40	36.35	-35	5,239	-0.67%
2022/02/07	21	36.00	39	36.10	36.10	-18	5,196	-0.35%
2022/01/26	10.2	34.60	2	34.45	34.55	8.2	5,093	0.16%
2022/01/25	40.2	34.59	0	0.00	34.55	40.2	5,130	0.78%
2022/01/24	30.1	35.07	0	0.00	35.10	30.1	5,082	0.59%
2022/01/21	11	35.25	0	0.00	35.45	11	5,139	0.21%
2022/01/20	5	35.45	0.2	35.30	35.45	4.8	5,107	0.09%
2022/01/19	3	35.50	0	0.00	35.35	3	5,164	0.06%
2022/01/18	2	35.85	0	0.00	35.95	2	5,156	0.04%
2022/01/17	5.1	35.25	0	0.00	35.40	5.1	5,154	0.10%
2022/01/14	6	35.45	0	0.00	35.40	6	5,163	0.12%
2022/01/13	2	35.95	7	36.23	36.00	-5	5,183	-0.10%
2022/01/12	6	35.95	11	36.00	36.00	-5	5,146	-0.10%
2022/01/11	15	35.42	12.4	35.76	35.90	2.6	5,132	0.05%
2022/01/10	2	35.33	0	0.00	35.30	2	5,111	0.04%
2022/01/07	6	35.48	8	35.45	35.35	-2	5,124	-0.04%
2022/01/06	4.2	35.60	3	35.60	35.65	1.2	5,081	0.02%
2022/01/04	0.1	35.70	15	35.90	35.90	-14.9	5,108	-0.29%
2022/01/03	24	36.09	3	36.15	35.85	21	5,109	0.41%
2021/12/30	16.3	36.36	2	36.20	36.10	14.3	5,105	0.28%
2021/12/29	16.1	36.36	17	36.75	36.55	-0.9	5,126	-0.02%
2021/12/28	22	36.67	34	36.55	36.65	-12	5,134	-0.23%
2021/12/27	23	37.15	15	36.99	37.20	8	5,044	0.16%
2021/12/24	2	35.95	8	36.11	36.05	-6	4,997	-0.12%
2021/12/23	5	35.80	0	0.00	35.80	5	5,072	0.10%
2021/12/22	22	35.85	0	0.00	35.90	22	5,202	0.42%
2021/12/21	1	35.60	1	35.50	35.60	0	5,233	0.00%
2021/12/20	8	35.72	7	35.55	35.50	1	5,264	0.02%
2021/12/17	21	35.87	0	0.00	36.15	21	5,281	0.40%
2021/12/16	1	35.85	2	35.50	35.55	-1	5,262	-0.02%
2021/12/15	5.1	36.00	7	35.71	35.70	-2	5,344	-0.04%
2021/12/14	4.7	35.87	2	35.73	35.85	2.7	5,397	0.05%
2021/12/13	4.1	36.08	2	36.15	36.10	2.1	5,381	0.04%
2021/12/10	14.3	35.83	105	36.08	35.85	-90.7	5,435	-1.67%	大賣/
2021/12/09	128	36.38	22.1	36.53	36.55	105.9	5,388	1.96%	大買/鉅額交易
2021/12/08	0	0.00	15.7	34.94	35.20	-15.7	5,085	-0.31%
2021/12/07	14.3	34.55	1	34.60	34.50	13.3	4,993	0.27%
2021/12/06	2	34.20	5	34.69	34.85	-3	5,066	-0.06%
2021/12/03	1	34.20	0	0.00	34.05	1	5,181	0.02%
2021/12/02	11	33.92	1	34.05	34.10	10	5,200	0.19%
2021/12/01	20.1	33.54	1	33.60	33.65	19.1	5,197	0.37%
2021/11/30	19	33.60	0	0.00	33.50	19	5,160	0.37%
2021/11/29	7	34.19	8	34.06	34.00	-1	5,045	-0.02%
2021/11/26	30.1	34.50	0	0.00	34.40	30.1	5,029	0.60%
2021/11/25	26	35.03	0	0.00	34.90	26	5,090	0.51%
2021/11/24	2	35.05	3	34.93	35.10	-1	5,171	-0.02%
2021/11/23	7	34.55	5.4	34.62	34.50	1.7	5,182	0.03%
2021/11/19	5	34.32	25	34.77	34.30	-20	5,307	-0.38%
2021/11/18	5	34.52	0	0.00	34.50	5	5,349	0.09%
2021/11/17	16	34.49	4	34.50	34.45	12	5,361	0.22%
2021/11/16	20	34.70	0	0.00	34.75	20	5,406	0.37%
2021/11/15	11	34.79	10.2	34.94	35.05	0.8	5,536	0.01%
2021/11/12	33	34.32	0	0.00	34.45	33	5,749	0.57%
2021/11/11	38	34.35	0	0.00	34.30	38	5,810	0.65%
2021/11/10	44	34.86	1	34.85	34.80	43	5,841	0.74%
2021/11/09	30.1	35.12	21	35.12	35.20	9.1	5,850	0.16%
2021/11/08	13	34.63	0	0.00	34.80	13	5,916	0.22%
2021/11/05	6	34.07	0	0.00	34.15	6	5,890	0.10%
2021/11/04	2.1	34.50	1	34.45	34.35	1.1	5,911	0.02%
2021/11/03	3	34.45	0	0.00	34.50	3	5,919	0.05%
2021/11/02	7	34.61	0	0.00	34.50	7	5,933	0.12%
2021/11/01	16	34.36	0	0.00	34.45	16	5,893	0.27%
2021/10/29	11	34.38	0	0.00	34.10	11	5,891	0.19%
2021/10/27	8.1	34.81	8	34.55	34.55	0.1	5,852	0.00%
2021/10/26	2	35.05	1.1	35.20	35.20	0.9	5,851	0.02%
2021/10/25	7	34.75	4	35.10	35.15	3	5,816	0.05%
2021/10/22	10	35.05	15	34.95	34.85	-5	5,840	-0.09%
2021/10/21	0.1	35.45	2	35.40	35.20	-1.9	5,829	-0.03%
2021/10/20	1.1	34.92	0	0.00	34.85	1.1	5,774	0.02%
2021/10/19	12	34.91	0	0.00	34.90	12	5,772	0.21%
2021/10/18	3.1	34.91	3	34.97	34.90	0.1	5,762	0.00%
2021/10/15	2	34.50	3	34.72	34.85	-1	5,770	-0.02%
2021/10/14	1	34.10	0	0.00	34.10	1	5,796	0.02%
2021/10/13	24	33.82	0	0.00	33.85	24	5,867	0.41%
2021/10/12	9	33.96	2	33.95	33.95	7	5,830	0.12%
2021/10/08	6	34.53	0	0.00	34.40	6	5,813	0.10%
2021/10/07	1	34.80	3	34.57	34.90	-2	5,867	-0.03%
2021/10/06	1.1	34.43	0	0.00	34.10	1.1	5,881	0.02%
2021/10/05	17	34.20	0	0.00	34.20	17	5,836	0.29%
2021/10/04	1	34.65	0	0.00	34.65	1	5,850	0.02%
2021/10/01	21	34.97	23	34.95	35.00	-2	5,851	-0.03%
2021/09/30	1	35.50	0	0.00	35.50	1	5,747	0.02%
2021/09/29	29.1	35.31	1	35.25	35.25	28.1	5,680	0.49%
2021/09/28	16	35.94	0	0.00	35.90	16	5,564	0.29%
2021/09/27	18	36.00	2	36.15	36.20	16	5,592	0.29%
2021/09/24	23	35.80	0	0.00	35.60	23	5,567	0.41%
2021/09/23	10	35.56	0	0.00	35.60	10	5,511	0.18%
2021/09/22	31	35.52	3	35.43	35.40	28	5,509	0.51%
2021/09/17	4	36.38	2	36.60	36.15	2	5,446	0.04%
2021/09/16	99.2	36.45	0	0.00	36.40	99.2	5,456	1.82%
2021/09/15	13	37.10	2	37.45	37.00	11	5,567	0.20%
2021/09/14	23	37.20	8	37.32	37.35	15	5,544	0.27%
2021/09/13	113.2	36.24	1	36.50	36.50	112.2	5,496	2.04%	大買/鉅額交易
2021/09/10	3.1	36.19	0	0.00	36.25	3.1	5,560	0.05%
2021/09/09	15	35.63	1	36.15	36.25	14	5,878	0.24%
2021/09/08	9.1	35.99	5	36.00	35.80	4.1	5,826	0.07%
2021/09/07	5	36.84	2	36.65	36.65	3	5,733	0.05%
2021/09/06	13	37.00	0	0.00	36.90	13	5,753	0.23%
2021/09/03	1.1	37.15	0	0.00	37.05	1.1	5,756	0.02%
2021/09/02	8	36.88	3	37.17	36.80	5	5,747	0.09%
2021/09/01	35	37.06	0	0.00	37.05	35	5,735	0.61%
2021/08/31	7.1	36.82	2	37.05	37.25	5.1	5,739	0.09%
2021/08/30	9.1	36.93	1	36.95	37.05	8.1	5,668	0.14%
2021/08/27	11	38.11	13	38.03	38.15	-2	5,597	-0.04%
2021/08/26	29.1	37.55	0	0.00	37.50	29.1	5,564	0.52%
2021/08/25	8	37.73	1	37.85	37.95	7	5,540	0.13%
2021/08/24	25.1	37.64	0	0.00	37.60	25.1	5,472	0.46%
2021/08/23	17	37.99	11	38.10	38.05	6	5,436	0.11%
2021/08/20	11	37.60	12	38.07	37.55	-1	5,522	-0.02%
2021/08/19	21.1	37.97	1	38.05	37.60	20.1	5,620	0.36%
2021/08/18	46	37.26	6	37.23	37.80	40	5,554	0.72%
2021/08/17	14.5	38.63	0	0.00	38.40	14.5	5,420	0.27%
2021/08/16	20	39.43	0	0.00	39.15	20	5,337	0.37%
2021/08/13	0.1	40.50	0	0.00	40.30	0.1	5,353	0.00%
2021/08/12	29.2	40.69	1	40.75	40.65	28.2	5,414	0.52%
2021/08/11	13.2	41.53	5	41.75	41.80	8.2	5,363	0.15%
2021/08/10	11	41.78	5	42.13	41.65	6	5,456	0.11%
2021/08/09	3	42.50	11	42.67	42.50	-8	5,608	-0.14%
2021/08/06	1	43.20	0	0.00	43.10	1	5,689	0.02%
2021/08/05	7	43.56	0	0.00	43.60	7	5,835	0.12%
2021/08/04	5	43.75	1	43.60	43.75	4	6,077	0.07%
2021/08/03	5	43.68	0	0.00	43.90	5	6,281	0.08%
2021/08/02	1	43.25	1.4	43.78	44.20	-0.4	6,363	-0.01%
2021/07/30	9	43.33	0	0.00	43.10	9	6,426	0.14%
2021/07/29	3	43.97	13	43.98	44.05	-10	6,570	-0.15%
2021/07/28	4	43.76	2	43.80	43.60	2	6,811	0.03%
2021/07/27	0	0.00	4	44.50	44.35	-4	6,977	-0.06%
2021/07/26	22	44.43	1	44.65	44.30	21	7,167	0.29%
2021/07/21	5	43.83	16.3	43.75	43.80	-11.3	7,805	-0.15%
2021/07/20	3	43.93	1	43.90	43.85	2	7,942	0.03%
2021/07/19	5	44.90	3	44.60	45.00	2	8,125	0.02%
2021/07/16	4	44.93	11	44.73	45.15	-7	8,566	-0.08%
2021/07/15	2	44.35	2	44.55	44.30	0	8,998	0.00%
2021/07/14	21	44.19	0	0.00	43.85	21	9,886	0.21%
2021/07/13	13	45.26	1	45.55	44.55	12	10,139	0.12%
2021/07/12	4	44.59	1	45.00	44.80	3	10,396	0.03%
2021/07/09	12	44.49	4	44.60	44.70	8	10,836	0.07%
2021/07/08	1	44.95	4	45.28	45.15	-3	10,863	-0.03%
2021/07/07	14	45.21	0	0.00	45.00	14	10,870	0.13%
2021/07/06	4	45.60	0	0.00	45.70	4	10,884	0.04%
2021/07/05	2	45.73	1	45.75	46.00	1	10,972	0.01%
2021/07/02	18	45.49	4	45.59	45.45	14	10,992	0.13%
2021/07/01	13	46.40	0	0.00	46.30	13	10,943	0.12%
2021/06/30	1	46.60	16	46.62	46.75	-15	10,959	-0.14%
2021/06/29	1	46.45	13	46.30	46.60	-12	11,003	-0.11%
2021/06/28	0	0.00	201	46.85	47.00	-201	11,123	-1.81%	大賣/鉅額交易
2021/06/25	2	47.70	0	0.00	47.35	2	11,196	0.02%
2021/06/24	206	47.15	10	47.32	47.45	196	11,235	1.74%	大買/鉅額交易
2021/06/23	0	0.00	30	45.48	46.00	-30	11,152	-0.27%
2021/06/22	5	44.95	0.4	45.00	44.95	4.6	11,173	0.04%
2021/06/21	6	44.47	3	45.22	44.30	3	11,334	0.03%
2021/06/18	22	44.50	1.1	45.50	44.45	20.9	11,309	0.18%
2021/06/17	1	44.90	3	44.90	45.30	-2	11,002	-0.02%
2021/06/16	8	45.18	0	0.00	45.50	8	11,021	0.07%
2021/06/15	9	45.66	2	46.43	45.65	7	11,061	0.06%
2021/06/11	0	0.00	1	46.95	46.35	-1	11,112	-0.01%
2021/06/10	2	46.48	0	0.00	46.50	2	11,116	0.02%
2021/06/09	3	46.78	1	47.70	47.00	2	11,095	0.02%
2021/06/08	1	46.85	26	47.57	47.00	-25	11,083	-0.23%
2021/06/07	4	46.38	5.4	46.32	46.40	-1.4	11,102	-0.01%
2021/06/04	2	47.75	1	47.60	47.65	1	11,091	0.01%
2021/06/03	1	47.95	0	0.00	48.00	1	11,101	0.01%
2021/06/02	2	48.25	34	47.64	48.20	-32	11,144	-0.29%
2021/06/01	1	46.45	0	0.00	47.00	1	11,095	0.01%
2021/05/31	7	47.21	0.1	46.65	46.65	6.9	11,201	0.06%
2021/05/28	1	48.30	4	48.01	47.40	-3	11,297	-0.03%
2021/05/27	0	0.00	4	46.61	47.15	-4	11,207	-0.04%
2021/05/26	24	46.01	1	46.25	46.25	23	11,197	0.21%
2021/05/25	3	45.25	6	45.88	46.30	-3	11,152	-0.03%
2021/05/24	10	44.18	11	44.75	44.60	-1	11,108	-0.01%
2021/05/21	5	44.23	0	0.00	44.35	5	11,218	0.04%
2021/05/20	1	44.60	6	44.59	44.20	-5	11,167	-0.05%
2021/05/19	104	43.49	11	43.89	43.55	93	11,092	0.84%	大買/
2021/05/18	6	43.50	11	43.65	43.75	-5	11,075	-0.05%
2021/05/17	16.4	41.75	201	41.80	41.30	-184.7	11,014	-1.68%	大賣/鉅額交易
2021/05/14	14	43.97	11	43.73	44.35	3	10,811	0.03%
2021/05/13	25	43.90	16	44.00	43.90	9	10,697	0.08%
2021/05/12	51	44.73	37	45.29	45.00	14	10,559	0.13%
2021/05/11	50	49.40	2	50.40	48.60	48	10,379	0.46%
2021/05/10	13	51.42	4	51.58	51.50	9	10,201	0.09%
2021/05/07	15	50.84	0	0.00	51.00	15	10,178	0.15%
2021/05/06	0	0.00	10	50.21	50.70	-10	10,138	-0.10%
2021/05/05	48.1	50.12	5	49.85	49.50	43.1	9,970	0.43%
2021/05/04	20.1	51.54	22	50.90	51.10	-2	9,745	-0.02%
2021/05/03	13	52.99	36	52.71	52.50	-23	9,553	-0.24%
2021/04/29	32	53.95	6	54.17	54.10	26	9,387	0.28%
2021/04/28	16	55.03	106.9	55.95	55.50	-90.9	9,117	-1.00%	大賣/
2021/04/27	10	55.95	35	56.08	56.10	-25	9,030	-0.28%
2021/04/26	2	57.10	4	57.03	57.00	-2	8,914	-0.02%
2021/04/23	20	55.37	23	55.33	56.30	-3	8,784	-0.03%
2021/04/22	81	57.88	114	57.86	56.10	-33	8,588	-0.38%	大賣/
2021/04/21	21	57.08	40	56.98	57.10	-19	8,128	-0.23%
2021/04/20	115.8	56.38	88	57.60	56.50	27.8	7,741	0.36%	大買/
2021/04/19	15	53.60	87	53.69	53.80	-72	6,858	-1.05%
2021/04/16	21	50.93	27	51.63	51.70	-6	6,557	-0.09%
2021/04/15	123	51.39	114.1	50.48	51.20	8.9	6,355	0.14%	大買/大賣/
2021/04/14	11	47.57	144	48.11	48.15	-133	5,976	-2.23%	大賣/鉅額交易
2021/04/13	24	47.53	3	48.00	47.30	21	6,072	0.35%
2021/04/12	25	47.81	1	48.35	47.80	24	6,202	0.39%
2021/04/09	0	0.00	5.3	48.03	48.00	-5.3	6,238	-0.08%
2021/04/08	1	46.80	75	47.06	46.95	-74	6,166	-1.20%
2021/04/07	20	47.14	40	47.27	47.30	-20	6,163	-0.32%
2021/04/06	20	47.65	3	47.73	47.30	17	6,151	0.28%
2021/04/01	105	47.48	7	48.00	47.45	98	6,115	1.60%	大買/
2021/03/31	6	47.95	51	48.07	48.20	-45	6,045	-0.74%
2021/03/30	11	46.64	17.4	46.95	47.50	-6.4	5,882	-0.11%
2021/03/29	18	46.45	52	46.59	47.00	-34	5,788	-0.59%
2021/03/26	29	45.96	7	45.79	45.45	22	5,754	0.38%
2021/03/25	11	45.51	2	45.63	45.75	9	5,709	0.16%
2021/03/24	38	45.68	31	45.55	46.40	7	5,620	0.12%
2021/03/23	3	44.83	11	44.95	44.75	-8	5,436	-0.15%
2021/03/22	5	44.47	53	44.61	44.55	-48	5,468	-0.88%
2021/03/19	12	44.22	3	44.33	44.20	9	5,493	0.16%
2021/03/18	111	45.35	43	45.40	45.00	68	5,476	1.24%	大買/
2021/03/17	29	44.28	24	44.84	44.70	5	5,413	0.09%
2021/03/16	16	44.03	4	44.19	44.05	12	5,370	0.22%
2021/03/15	11	44.00	1	44.00	44.15	10	5,446	0.18%
2021/03/12	3	43.87	58	43.95	44.00	-55	5,608	-0.98%
2021/03/11	0	0.00	31	44.00	43.85	-31	5,662	-0.55%
2021/03/10	6	43.55	2	43.55	43.65	4	5,681	0.07%
2021/03/09	1	43.70	11	43.93	43.60	-10	5,722	-0.17%
2021/03/08	23	43.31	11	44.24	43.45	12	5,736	0.21%
2021/03/05	30	43.05	23	43.23	42.95	7	5,802	0.12%
2021/03/04	1	43.55	3	43.60	43.55	-2	5,959	-0.03%
2021/03/03	6	43.81	79	44.03	43.85	-73	5,920	-1.23%
2021/03/02	13	42.79	8	42.50	42.40	5	5,874	0.09%
2021/02/26	91	43.10	0	0.00	43.15	91	5,890	1.55%
2021/02/25	11	44.53	10	44.71	44.45	1	5,794	0.02%
2021/02/24	10	44.38	16	44.79	44.40	-6	5,882	-0.10%
2021/02/23	3	44.17	12	44.58	44.65	-9	6,035	-0.15%
2021/02/22	1	42.75	28	43.34	43.60	-27	6,028	-0.45%
2021/02/19	1.2	42.66	10	42.50	42.55	-8.9	6,085	-0.15%
2021/02/18	6	42.94	9	43.31	43.30	-3	6,145	-0.05%
2021/02/17	10	42.52	19.3	42.96	42.70	-9.3	6,144	-0.15%
2021/02/05	15	41.85	0	0.00	41.80	15	6,269	0.24%
2021/02/04	6	41.82	1	41.60	41.65	5	6,367	0.08%
2021/02/03	1	42.45	11	42.55	42.45	-10	6,557	-0.15%
2021/02/02	1	41.95	43	41.95	42.25	-42	6,570	-0.64%
2021/02/01	11	40.43	21	40.87	40.80	-10	6,557	-0.15%
2021/01/29	25	40.15	3	40.20	39.95	22	6,608	0.33%
2021/01/28	34	40.31	0	0.00	40.35	34	6,637	0.51%
2021/01/27	6	41.50	3	41.65	41.40	3	6,668	0.04%
2021/01/26	10	41.90	1	42.00	41.50	9	6,678	0.13%
2021/01/25	0	0.00	25	42.00	42.00	-25	6,666	-0.38%
2021/01/22	3	41.73	0	0.00	42.00	3	6,679	0.04%
2021/01/21	0	0.00	20.3	41.70	41.70	-20.3	6,672	-0.30%
2021/01/20	11	41.81	23	41.60	41.60	-12	6,659	-0.18%
2021/01/19	0	0.00	8	43.13	43.20	-8	6,574	-0.12%
2021/01/18	25	41.80	2	42.15	42.35	23	6,533	0.35%
2021/01/15	3	43.12	21	43.11	43.05	-18	6,497	-0.28%
2021/01/14	7	42.86	6	43.01	43.10	1	6,468	0.02%
2021/01/13	1	43.25	21	43.59	43.30	-20	6,412	-0.31%
2021/01/12	0	0.00	7	43.41	43.05	-7	6,351	-0.11%
2021/01/08	4	42.86	75	43.19	43.60	-71	6,269	-1.13%
2021/01/07	4.9	42.34	59	42.30	42.85	-54.1	6,170	-0.88%
2021/01/06	63.1	41.45	7.7	41.64	41.35	55.4	6,075	0.91%
2021/01/05	10.2	43.22	22	42.91	42.80	-11.8	5,880	-0.20%
2021/01/04	13.4	43.11	11	44.06	44.40	2.4	5,711	0.04%
2020/12/31	13	44.03	6	43.85	44.05	7	5,632	0.12%
2020/12/30	12	43.45	0.3	44.20	44.10	11.7	5,627	0.21%
2020/12/29	2	43.25	158	43.31	43.35	-156	5,619	-2.78%	大賣/鉅額交易
2020/12/28	0.3	43.80	20	43.60	43.60	-19.8	5,671	-0.35%
2020/12/25	4	43.51	2	43.40	43.55	2	5,672	0.04%
2020/12/24	6	43.73	117	43.50	43.50	-111	5,697	-1.95%	大賣/鉅額交易
2020/12/23	5	43.25	3	43.33	43.35	2	5,735	0.03%
2020/12/22	26	43.54	6	43.60	43.05	20	5,733	0.35%
2020/12/21	3	44.93	3	44.67	44.65	0	5,756	0.00%
2020/12/18	1	45.00	14	45.12	45.10	-13	5,733	-0.23%
2020/12/17	25	45.27	40	45.41	45.50	-15	5,731	-0.26%
2020/12/16	1	45.25	8	45.44	45.70	-7	5,727	-0.12%
2020/12/15	64	44.48	25	44.77	44.80	39	5,641	0.69%
2020/12/14	6	44.80	12	45.02	45.15	-6	5,592	-0.11%
2020/12/11	4	44.40	2	44.15	44.35	2	5,524	0.04%
2020/12/10	10	44.90	6	45.06	44.80	4	5,539	0.07%
2020/12/09	4	44.95	0	0.00	45.30	4	5,503	0.07%
2020/12/08	11	45.20	54	45.17	45.45	-43	5,469	-0.79%
2020/12/07	2	43.70	35	43.68	43.80	-33	5,351	-0.62%
2020/12/04	9.3	43.67	6	43.62	43.70	3.3	5,386	0.06%
2020/12/03	7	42.99	13	43.28	43.30	-6	5,370	-0.11%
2020/12/02	10	43.40	18	43.50	43.20	-8	5,391	-0.15%
2020/12/01	2.3	42.71	29	43.53	43.50	-26.7	5,425	-0.49%
2020/11/30	3	42.98	12	43.00	42.50	-9	5,374	-0.17%
2020/11/27	0	0.00	123	43.21	43.20	-123	5,260	-2.34%	大賣/鉅額交易
2020/11/26	1	43.20	0	0.00	43.20	1	5,288	0.02%
2020/11/25	16	43.06	20	43.32	43.00	-4	5,393	-0.07%
2020/11/24	8.3	42.68	8	42.73	42.75	0.3	5,366	0.01%
2020/11/23	43	43.63	18	43.89	43.30	25	5,316	0.47%
2020/11/20	22.2	43.05	43	42.93	43.25	-20.8	5,180	-0.40%
2020/11/19	1	41.80	2	41.80	41.80	-1	4,947	-0.02%
2020/11/18	1	41.05	62	41.09	41.05	-61	4,859	-1.26%
2020/11/17	7	39.90	3	40.00	40.35	4	4,780	0.08%
2020/11/16	2	39.85	29	39.99	39.95	-27	4,811	-0.56%
2020/11/13	116	40.11	68	40.40	39.95	48	4,820	1.00%	大買/
2020/11/12	1	40.05	21	39.96	39.90	-20	4,745	-0.42%
2020/11/11	1.1	39.98	68.3	39.42	40.00	-67.2	4,888	-1.37%
2020/11/10	5	38.54	60	38.57	38.60	-55	4,971	-1.11%
2020/11/09	0	0.00	8	38.54	38.60	-8	5,060	-0.16%
2020/11/06	0	0.00	60	38.24	38.25	-60	5,078	-1.18%
2020/11/05	0	0.00	42	37.99	38.00	-42	5,174	-0.81%
2020/11/04	20	36.99	28	37.18	37.50	-8	5,080	-0.16%
2020/11/03	165	36.60	0	0.00	36.70	165	5,035	3.28%	大買/鉅額交易
2020/11/02	2	36.03	0	0.00	36.05	2	5,117	0.04%
2020/10/30	17	35.87	0	0.00	36.10	17	5,225	0.33%
2020/10/29	15	36.18	6	36.50	36.35	9	5,303	0.17%
2020/10/28	1	37.25	1	37.35	37.10	0	5,346	0.00%
2020/10/27	0	0.00	19	37.31	37.45	-19	5,352	-0.35%
2020/10/26	5	37.35	7	37.33	37.25	-2	5,348	-0.04%
2020/10/23	2	36.65	5	36.60	36.75	-3	5,346	-0.06%
2020/10/22	7	36.88	12	36.70	36.70	-5	5,425	-0.09%
2020/10/21	0	0.00	10	36.85	36.85	-10	5,463	-0.18%
2020/10/20	4	36.70	0	0.00	36.80	4	5,487	0.07%
2020/10/19	8	36.88	9	36.95	37.05	-1	5,553	-0.02%
2020/10/16	1.2	36.76	0	0.00	36.70	1.2	5,635	0.02%
2020/10/15	9	36.62	0	0.00	36.60	9	5,670	0.16%
2020/10/14	2	37.00	1	37.05	37.10	1	5,719	0.02%
2020/10/13	11	37.00	0	0.00	37.20	11	5,812	0.19%
2020/10/12	2	37.35	1	37.60	37.70	1	5,962	0.02%
2020/10/08	2	37.70	3	37.83	37.85	-1	6,042	-0.02%
2020/10/07	3	37.85	5	38.00	38.00	-2	6,085	-0.03%
2020/10/06	12	37.88	9	38.03	38.00	3	6,125	0.05%
2020/10/05	13	37.73	17	38.23	37.90	-4	6,147	-0.07%
2020/09/30	4	36.89	4	37.30	36.90	0	6,153	0.00%
2020/09/29	0	0.00	4	37.19	37.20	-4	6,259	-0.06%
2020/09/28	18	36.13	13	36.65	36.70	5	6,259	0.08%
2020/09/25	4	36.04	131	35.95	36.00	-127	6,273	-2.02%	大賣/鉅額交易
2020/09/24	28	36.06	0	0.00	35.70	28	6,256	0.45%
2020/09/23	22	37.20	0	0.00	37.30	22	6,213	0.35%
2020/09/22	4	37.06	0	0.00	37.05	4	6,199	0.06%
2020/09/21	0	0.00	2	38.15	38.00	-2	6,198	-0.03%
2020/09/18	4	37.64	10	37.65	37.70	-6	6,209	-0.10%
2020/09/17	1	37.65	1	37.90	37.90	0	6,204	0.00%
2020/09/16	5	38.30	9	38.39	38.25	-4	6,206	-0.06%
2020/09/15	1	38.25	8	38.45	38.50	-7	6,224	-0.11%
2020/09/14	3	37.82	0	0.00	37.80	3	6,212	0.05%
2020/09/11	86	37.95	4	38.71	37.90	82	6,237	1.31%
2020/09/10	32	38.10	5	38.41	38.50	27	6,293	0.43%
2020/09/09	2	38.00	45	38.29	38.45	-43	6,266	-0.69%
2020/09/08	0	0.00	3	37.62	37.50	-3	6,182	-0.05%
2020/09/07	89.2	37.33	11	37.11	37.25	78.2	6,152	1.27%
2020/09/04	13	35.79	0	0.00	36.10	13	6,136	0.21%
2020/09/03	36	35.87	3	36.10	35.85	33	6,096	0.54%
2020/09/02	40.6	36.03	0	0.00	35.90	40.6	6,043	0.67%
2020/09/01	15.3	36.25	4	36.69	36.40	11.3	6,018	0.19%
2020/08/31	77.2	36.92	4	36.30	36.00	73.2	5,954	1.23%
2020/08/28	0	0.00	126	37.38	37.30	-126	5,794	-2.17%	大賣/鉅額交易
2020/08/27	16	37.35	3	37.30	37.30	13	5,819	0.22%
2020/08/26	14	37.69	0	0.00	37.75	14	5,800	0.24%
2020/08/24	3	37.60	0	0.00	37.65	3	6,080	0.05%
2020/08/21	1	38.00	4	38.11	38.10	-3	6,084	-0.05%
2020/08/20	16	37.41	19	37.16	37.45	-3	6,072	-0.05%
2020/08/19	7	38.74	0	0.00	38.40	7	5,995	0.12%
2020/08/18	8	38.38	110	38.35	39.00	-102	5,938	-1.72%	大賣/鉅額交易
2020/08/17	22	38.86	12	38.94	38.75	10	5,860	0.17%
2020/08/14	10	38.02	23	38.62	38.65	-13	5,618	-0.23%
2020/08/13	1	37.65	16	37.05	37.75	-15	5,386	-0.28%
2020/08/12	8	36.44	4	37.06	36.35	4	5,277	0.08%
2020/08/11	8	36.77	10	36.73	36.65	-2	5,220	-0.04%
2020/08/10	11	35.67	0	0.00	35.40	11	5,063	0.22%
2020/08/07	53.3	35.98	1	36.20	35.35	52.3	5,125	1.02%
2020/08/06	0	0.00	15	36.42	36.40	-15	5,117	-0.29%
2020/08/05	34	35.44	13	36.13	35.90	21	5,015	0.42%
2020/08/04	0	0.00	18	35.12	35.55	-18	4,923	-0.37%
2020/08/03	12	33.75	4	33.75	33.60	8	4,841	0.17%
2020/07/31	29	34.10	1	34.20	33.95	28	4,787	0.58%
2020/07/30	73	34.07	8	33.89	34.40	65	4,821	1.35%
2020/07/29	68	33.65	0	0.00	33.65	68	4,862	1.40%
2020/07/28	12	33.46	16	33.49	33.55	-4	4,921	-0.08%
2020/07/27	13	34.04	1	34.10	34.00	12	4,975	0.24%
2020/07/24	5	34.46	1	34.90	34.50	4	4,982	0.08%
2020/07/23	5	35.12	0	0.00	35.00	5	5,072	0.10%
2020/07/22	0	0.00	6	35.67	35.65	-6	5,096	-0.12%
2020/07/21	1	35.55	2	35.68	35.55	-1	5,052	-0.02%
2020/07/20	16	35.15	1	35.05	35.05	15	5,070	0.30%
2020/07/17	32	36.25	0	0.00	35.70	32	5,023	0.64%
2020/07/16	10	36.85	15	37.04	37.00	-5	4,973	-0.10%
2020/07/15	11	36.30	23	36.21	36.35	-12	4,823	-0.25%
2020/07/14	1	35.65	1	35.75	35.55	0	4,782	0.00%
2020/07/13	5	35.55	0	0.00	35.55	5	4,758	0.11%
2020/07/10	4	35.30	3	35.55	35.50	1	4,728	0.02%
2020/07/09	56	36.01	5	36.10	36.00	51	4,714	1.08%
2020/07/08	3	35.70	17	35.83	36.00	-14	4,653	-0.30%
2020/07/07	65	35.03	1	35.20	35.15	64	4,545	1.41%
2020/07/06	13	34.95	4	34.95	35.10	9	4,552	0.20%
2020/07/03	0	0.00	9.1	35.22	34.95	-9.1	4,557	-0.20%
2020/07/02	1	34.15	13	34.85	35.15	-12	4,612	-0.26%
2020/07/01	12	33.85	1	34.05	33.90	11	4,589	0.24%
2020/06/30	9	33.72	0	0.00	33.75	9	4,590	0.20%
2020/06/29	14	33.93	0	0.00	33.95	14	4,602	0.30%
2020/06/24	11	34.65	0	0.00	34.50	11	4,614	0.24%
2020/06/23	1	34.30	0	0.00	34.70	1	4,680	0.02%
2020/06/22	20	34.69	7	34.76	34.60	13	4,693	0.28%
2020/06/19	2	35.00	0	0.00	35.00	2	4,719	0.04%
2020/06/18	2	35.70	0	0.00	35.10	2	4,715	0.04%
2020/06/17	11	35.48	9	35.86	35.70	2	4,735	0.04%
2020/06/16	3	34.27	5	34.60	34.15	-2	4,763	-0.04%
2020/06/15	26	34.35	2	34.65	34.20	24	4,906	0.49%
2020/06/12	2	34.35	17	34.20	34.45	-15	4,997	-0.30%
2020/06/11	24	34.79	2	34.70	34.70	22	5,094	0.43%
2020/06/10	11	35.87	10	35.65	36.00	1	5,095	0.02%
2020/06/09	3	35.40	9	35.30	35.40	-6	5,202	-0.12%
2020/06/08	0	0.00	6	35.08	35.20	-6	5,290	-0.11%
2020/06/05	8	34.81	5	34.65	34.75	3	5,287	0.06%
2020/06/04	10	34.40	4	34.88	34.75	6	5,291	0.11%
2020/06/03	0	0.00	6	34.38	34.60	-6	5,331	-0.11%
2020/06/02	11	33.74	10	33.75	33.80	1	5,305	0.02%
2020/06/01	12	34.15	8	34.17	33.75	4	5,302	0.08%
2020/05/29	9	33.14	1	33.35	32.80	8	5,263	0.15%
2020/05/27	0	0.00	4	33.80	34.00	-4	5,029	-0.08%
2020/05/26	1	33.60	44	33.13	33.80	-43	5,065	-0.85%
2020/05/25	31	32.10	0.7	32.55	32.50	30.3	5,049	0.60%
2020/05/22	10	32.86	2	32.78	32.55	8	5,050	0.16%
2020/05/21	3	33.60	2	33.58	33.80	1	5,024	0.02%
2020/05/20	1	33.05	8	33.54	33.70	-7	5,007	-0.14%
2020/05/19	1	32.90	47	33.23	33.30	-46	4,972	-0.93%
2020/05/18	1	32.60	1	32.70	32.25	0	4,934	0.00%
2020/05/15	12	31.94	0	0.00	31.80	12	4,908	0.24%
2020/05/14	54	32.12	22	32.26	32.00	32	4,866	0.66%
2020/05/13	8	33.04	2	33.23	33.05	6	4,782	0.13%
2020/05/12	20	33.53	0	0.00	33.35	20	4,745	0.42%
2020/05/11	8	34.10	0.1	33.90	33.85	7.9	4,722	0.17%
2020/05/08	9	34.12	1	34.90	33.85	8	4,701	0.17%
2020/05/07	3	34.12	0	0.00	34.15	3	4,681	0.06%
2020/05/06	11	33.97	0	0.00	34.50	11	4,675	0.24%
2020/05/05	0	0.00	26	34.91	34.55	-26	4,627	-0.56%
2020/05/04	11	33.90	5	34.15	34.10	6	4,569	0.13%
2020/04/30	4	34.70	12	34.73	34.55	-8	4,501	-0.18%
2020/04/29	4	34.55	2	34.80	34.50	2	4,405	0.05%
2020/04/28	15	34.05	73	34.09	34.55	-58	4,379	-1.32%
2020/04/27	8	32.23	19	32.14	32.80	-11	4,385	-0.25%
2020/04/24	12	30.64	22	30.60	30.60	-10	4,282	-0.23%
2020/04/23	15	31.16	3	31.47	30.85	12	4,231	0.28%
2020/04/22	13	31.35	1	31.25	31.30	12	4,169	0.29%
2020/04/21	37	32.05	54	32.12	31.80	-17	4,150	-0.41%
2020/04/20	6	32.78	0	0.00	32.75	6	4,102	0.15%
2020/04/17	32	33.10	35	33.22	33.10	-3	4,100	-0.07%
2020/04/16	58	32.66	0	0.00	32.85	58	4,028	1.44%
2020/04/15	59	33.07	6	33.14	33.40	53	3,986	1.33%
2020/04/14	10	32.50	20	33.08	33.30	-10	3,956	-0.25%
2020/04/13	21	32.22	3	32.43	32.05	18	3,904	0.46%
2020/04/10	20	32.30	0	0.00	32.55	20	3,896	0.51%
2020/04/09	8	32.35	0	0.00	32.10	8	3,878	0.21%
2020/04/08	0	0.00	3	32.70	32.60	-3	3,826	-0.08%
2020/04/07	2	31.60	5	31.55	31.40	-3	3,764	-0.08%
2020/04/06	3	29.83	1	30.35	30.05	2	3,697	0.05%
2020/04/01	6	30.59	1	30.50	30.45	5	3,626	0.14%
2020/03/30	2	30.85	0	0.00	31.15	2	3,539	0.06%
2020/03/27	2	31.00	0	0.00	31.00	2	3,489	0.06%
2020/03/26	2	31.15	8	31.74	31.00	-6	3,437	-0.17%
2020/03/25	6	31.40	4	31.50	31.55	2	3,491	0.06%
2020/03/24	2	30.78	17	31.02	30.70	-15	3,435	-0.44%
2020/03/23	1	29.60	1	30.00	29.60	0	3,401	0.00%
2020/03/20	29	30.16	1	30.10	30.25	28	3,357	0.83%
2020/03/19	13	30.42	17	30.54	29.70	-4	3,219	-0.12%
2020/03/18	2	33.05	0	0.00	33.00	2	3,094	0.06%
2020/03/17	7	33.51	5	33.22	33.00	2	3,023	0.07%
2020/03/16	4.6	35.07	10	35.55	34.90	-5.4	2,921	-0.19%
2020/03/13	27	35.29	13	35.09	36.00	14	2,853	0.49%
2020/03/12	13	37.22	18	37.62	37.85	-5	2,743	-0.18%
2020/03/11	5	37.67	0	0.00	38.00	5	2,632	0.19%
2020/03/10	0	0.00	45	38.23	38.35	-45	2,580	-1.74%
2020/03/09	19	37.96	0	0.00	38.10	19	2,568	0.74%
2020/03/06	1	38.90	2	38.88	39.00	-1	2,521	-0.04%
2020/03/05	1	39.20	2	39.20	39.20	-1	2,503	-0.04%
2020/03/04	2	39.10	0	0.00	39.20	2	2,525	0.08%
2020/03/03	3	39.12	0	0.00	39.10	3	2,520	0.12%
2020/03/02	3	38.77	8	38.72	39.00	-5	2,519	-0.20%
2020/02/27	1	38.90	12	39.08	39.55	-11	2,620	-0.42%
2020/02/26	5	38.66	2	38.83	39.10	3	2,573	0.12%
2020/02/25	11	38.70	0	0.00	38.70	11	2,585	0.43%
2020/02/24	9	38.91	0	0.00	38.90	9	2,600	0.35%
2020/02/21	3	39.30	0	0.00	39.15	3	2,615	0.11%
2020/02/20	14.8	39.17	0	0.00	39.10	14.8	2,680	0.55%
2020/02/17	7	39.51	0	0.00	39.45	7	2,819	0.25%
2020/02/14	1	40.00	2	39.78	39.95	-1	2,899	-0.03%
2020/02/12	0	0.00	1	39.55	39.45	-1	3,227	-0.03%
2020/02/11	3	39.40	0	0.00	39.30	3	3,238	0.09%
2020/02/10	1	39.20	5	39.45	39.40	-4	3,239	-0.12%
2020/02/07	2	39.68	8.7	39.74	39.60	-6.7	3,261	-0.20%
2020/02/04	4	39.54	0	0.00	39.60	4	3,293	0.12%
2020/02/03	2	39.00	0	0.00	39.35	2	3,314	0.06%
2020/01/31	10	39.66	0	0.00	39.35	10	3,313	0.30%
2020/01/30	37	39.75	24	40.28	39.10	13	3,309	0.39%
2020/01/17	7	42.11	0	0.00	42.10	7	3,214	0.22%
2020/01/16	2	41.98	4	42.13	42.15	-2	3,242	-0.06%
2020/01/15	2	41.88	0	0.00	42.10	2	3,280	0.06%
2020/01/14	0	0.00	0.4	42.20	42.20	-0.4	3,354	-0.01%
2020/01/13	1	42.40	3	42.10	42.40	-2	3,406	-0.06%
2020/01/10	6	41.48	20	41.40	41.75	-14	3,562	-0.39%
2020/01/09	0	0.00	1	41.50	41.50	-1	3,666	-0.03%
2020/01/08	1	41.00	0	0.00	41.05	1	3,823	0.03%
2020/01/07	0	0.00	10	41.50	41.35	-10	3,905	-0.26%
2020/01/06	4	41.45	10	41.60	41.40	-6	3,994	-0.15%
2020/01/03	0	0.00	4	41.86	41.95	-4	4,004	-0.10%
2020/01/02	0	0.00	24.1	41.87	42.10	-24.1	4,028	-0.60%
2019/12/31	0	0.00	3	41.82	41.80	-3	4,073	-0.07%
2019/12/30	2	42.00	0	0.00	42.10	2	4,085	0.05%
2019/12/27	1	42.25	2	42.30	42.30	-1	4,165	-0.02%
2019/12/25	0.1	42.00	8	41.90	42.00	-7.9	4,258	-0.19%
2019/12/24	2	42.05	0	0.00	42.00	2	4,413	0.05%
2019/12/23	4	42.43	1	42.35	42.45	3	4,491	0.07%
2019/12/20	0	0.00	20	42.30	43.05	-20	4,473	-0.45%
2019/12/18	6	42.36	21	42.40	42.25	-15	4,593	-0.33%
2019/12/17	1	42.00	4.5	42.23	42.30	-3.5	4,627	-0.08%
2019/12/16	0	0.00	10	42.10	42.00	-10	4,631	-0.22%
2019/12/13	0	0.00	4	41.99	41.65	-4	4,676	-0.09%
2019/12/12	0	0.00	4	41.61	41.65	-4	4,648	-0.09%
2019/12/11	2	40.88	8	40.98	41.15	-6	4,660	-0.13%
2019/12/10	0	0.00	10	41.05	41.00	-10	4,672	-0.21%
2019/12/09	17	40.85	13	40.62	40.85	4	4,698	0.09%
2019/12/06	4	41.34	0	0.00	41.40	4	4,681	0.09%
2019/12/05	2	41.23	1	41.45	41.10	1	4,680	0.02%
2019/12/04	3	41.20	2	41.55	41.35	1	4,709	0.02%
2019/12/03	3	41.02	4	41.08	41.40	-1	4,746	-0.02%
2019/12/02	19	41.50	2	41.55	41.25	17	4,737	0.36%
2019/11/29	5	41.72	0	41.70	41.60	5	4,782	0.10%
2019/11/28	11	42.00	0	0.00	42.00	11	4,904	0.22%
2019/11/27	12	42.00	0	0.00	42.00	12	5,085	0.24%
2019/11/26	1	42.05	1	42.20	41.85	0	5,132	0.00%
2019/11/25	3	42.03	0	0.00	42.10	3	5,056	0.06%
2019/11/22	7	42.34	6	42.16	42.20	1	5,197	0.02%
2019/11/21	2	41.85	0	0.00	41.85	2	5,305	0.04%
2019/11/20	31	42.09	3	42.10	42.20	28	5,512	0.51%
2019/11/19	5	42.35	1	42.10	42.45	4	5,580	0.07%
2019/11/18	2	42.85	0	0.00	42.80	2	5,521	0.04%
2019/11/15	20	43.03	1	43.35	42.95	19	5,489	0.35%
2019/11/14	5	43.00	3	42.80	42.95	2	5,468	0.04%
2019/11/13	9.1	43.39	0	0.00	43.35	9.1	5,403	0.17%
2019/11/12	55	44.58	10	44.17	44.00	45	5,374	0.84%
2019/11/11	5	47.38	7	47.40	46.95	-2	5,134	-0.04%
2019/11/08	3	48.17	2	48.30	48.35	1	5,129	0.02%
2019/11/07	0.1	48.15	20	48.28	48.20	-19.9	5,170	-0.38%
2019/11/06	2	48.13	3	48.15	48.30	-1	5,175	-0.02%
2019/11/05	0	0.00	1	48.20	48.20	-1	5,166	-0.02%
2019/11/04	4	47.98	0	0.00	48.25	4	5,203	0.08%
2019/11/01	2.1	48.07	0	0.00	48.20	2.1	5,230	0.04%
2019/10/31	3	47.90	1	47.90	47.85	2	5,258	0.04%
2019/10/30	0	0.00	6	47.83	48.00	-6	5,276	-0.11%
2019/10/29	1.2	47.43	0	0.00	47.30	1.2	5,315	0.02%
2019/10/25	2	47.70	0	0.00	47.70	2	5,313	0.04%
2019/10/24	10	47.95	2	48.00	48.00	8	5,323	0.15%
2019/10/23	3	47.77	4	47.56	47.90	-1	5,337	-0.02%
2019/10/22	2	47.88	14	47.92	47.80	-12	5,320	-0.23%
2019/10/21	0	0.00	25	48.58	48.55	-25	5,267	-0.47%
2019/10/18	1	48.55	7	48.41	48.70	-6	5,261	-0.11%
2019/10/17	1	47.60	4.2	47.98	48.15	-3.2	5,135	-0.06%
2019/10/16	2	47.60	55	47.55	47.95	-53	5,045	-1.05%
2019/10/15	0	0.00	12	46.62	46.60	-12	4,906	-0.24%
2019/10/14	3	46.08	4	45.84	46.05	-1	4,817	-0.02%
2019/10/09	0	0.00	5	45.05	44.90	-5	4,743	-0.11%
2019/10/08	0	0.00	10	45.40	45.15	-10	4,756	-0.21%
2019/10/07	5	45.22	0	0.00	45.35	5	4,751	0.11%
2019/10/04	0	0.00	1	45.45	45.45	-1	4,737	-0.02%
2019/10/03	15	44.72	11	45.40	45.00	4	4,717	0.08%
2019/10/02	4	45.95	0	0.00	45.85	4	4,638	0.09%
2019/10/01	3	46.35	3	46.05	46.15	0	4,620	0.00%
2019/09/27	15	46.05	15	45.95	45.80	0	4,558	0.00%
2019/09/26	2	45.25	22	45.35	45.10	-20	4,414	-0.45%
2019/09/25	1	45.00	3	44.87	45.00	-2	4,333	-0.05%
2019/09/24	3	44.97	0	0.00	44.65	3	4,339	0.07%
2019/09/23	20	44.95	11	44.95	45.00	9	4,302	0.21%
2019/09/20	0	0.00	2	44.40	44.40	-2	4,202	-0.05%
2019/09/19	1	44.35	0	0.00	44.50	1	4,148	0.02%
2019/09/18	5	44.70	8.1	44.56	44.60	-3.1	4,143	-0.07%
2019/09/17	1	44.25	0	0.00	44.40	1	4,110	0.02%
2019/09/16	1	44.15	1	44.05	44.25	0	4,158	0.00%
2019/09/12	1	44.00	1	44.25	44.15	0	4,115	0.00%
2019/09/11	0	0.00	42	44.03	44.00	-42	4,103	-1.02%
2019/09/10	10	43.90	91	43.96	43.95	-81	4,084	-1.98%
2019/09/09	0	0.00	2	43.65	43.80	-2	4,057	-0.05%
2019/09/06	10	43.80	0	0.00	43.85	10	4,060	0.25%
2019/09/05	7	43.74	11	43.87	43.70	-4	4,098	-0.10%
2019/09/04	3	43.13	4	43.45	43.50	-1	4,089	-0.02%
2019/09/03	9	43.74	7	43.66	43.45	2	4,087	0.05%
2019/09/02	8	44.18	22	44.57	44.05	-14	4,061	-0.34%
2019/08/30	0.1	44.00	44	43.87	44.00	-43.9	3,937	-1.12%
2019/08/29	1	42.90	11	43.00	43.00	-10	3,771	-0.27%
2019/08/28	25	42.95	16	43.01	43.00	9	3,712	0.24%
2019/08/27	13	43.10	34	43.48	43.00	-21	3,669	-0.57%
2019/08/26	10	43.04	25	43.02	42.60	-15	3,526	-0.43%
2019/08/23	18	42.31	45	42.46	42.50	-27	3,394	-0.80%
2019/08/22	9	41.08	98	40.92	41.30	-89	3,183	-2.80%
2019/08/20	4.5	40.00	5	40.00	39.85	-0.5	3,193	-0.02%
2019/08/19	1	40.00	6	40.00	40.00	-5	3,198	-0.16%
2019/08/16	2.1	39.76	60	40.00	40.10	-58	3,219	-1.80%
2019/08/15	0	0.00	410	40.00	40.10	-410	3,211	-12.77%	大賣/鉅額交易
2019/08/14	2	40.35	132	40.26	40.15	-130	3,248	-4.00%	大賣/鉅額交易
2019/08/13	4	40.38	2	40.50	40.25	2	3,256	0.06%
2019/08/12	10	40.04	5	39.63	40.00	5	3,229	0.15%
2019/08/08	1.2	38.73	1	38.75	39.05	0.2	3,192	0.00%
2019/08/07	1	38.70	1	38.80	38.75	0	3,208	0.00%
2019/08/06	3	38.75	0	0.00	38.75	3	3,254	0.09%
2019/08/05	8	38.86	10	38.80	38.95	-2	3,269	-0.06%
2019/08/02	193	39.04	1	39.00	39.00	192	3,267	5.88%	大買/鉅額交易
2019/08/01	5	39.57	0	0.00	39.55	5	3,315	0.15%
2019/07/31	6	39.84	0	0.00	40.40	6	3,327	0.18%
2019/07/30	0	0.00	1	40.00	40.15	-1	3,299	-0.03%
2019/07/29	2	39.98	4	40.00	40.00	-2	3,334	-0.06%
2019/07/26	2	40.03	0	0.00	40.20	2	3,318	0.06%
2019/07/25	1	39.65	20	40.07	40.10	-19	3,322	-0.57%
2019/07/24	0	0.00	2	39.73	39.65	-2	3,357	-0.06%
2019/07/23	2	39.58	12	39.55	39.65	-10	3,402	-0.29%
2019/07/22	5	39.49	1	39.55	39.45	4	3,403	0.12%
2019/07/19	3	40.23	187	40.17	40.40	-184	3,498	-5.26%	大賣/鉅額交易
2019/07/17	2	40.33	2	40.40	40.30	0	3,573	0.00%
2019/07/16	1	40.60	2	40.65	40.55	-1	3,634	-0.03%
2019/07/15	18	40.75	3	40.80	40.65	15	3,711	0.40%
2019/07/12	0	0.00	17	40.68	40.65	-17	3,804	-0.45%
2019/07/11	0	0.00	5	40.40	40.40	-5	3,838	-0.13%
2019/07/10	0	0.00	3	40.30	40.25	-3	3,878	-0.08%
2019/07/09	0	0.00	1	40.10	40.05	-1	3,918	-0.03%
2019/07/08	10	40.06	7	40.20	40.20	3	3,957	0.08%
2019/07/05	4	40.28	0	0.00	40.25	4	3,989	0.10%
2019/07/04	1	40.35	1	40.45	40.35	0	4,027	0.00%
2019/07/03	2	40.05	4	40.18	40.40	-2	4,030	-0.05%
2019/07/02	5	40.00	3	40.00	40.00	2	4,035	0.05%
2019/07/01	14	40.22	1	40.00	39.90	13	4,041	0.32%
2019/06/28	11	40.31	0	0.00	40.10	11	4,031	0.27%
2019/06/26	5	40.10	1	40.55	40.45	4	4,005	0.10%
2019/06/25	4.2	40.28	1	40.30	40.30	3.2	4,038	0.08%
2019/06/24	0.2	40.80	4	40.69	40.80	-3.8	4,043	-0.09%
2019/06/21	2	40.20	10	40.45	40.55	-8	4,072	-0.20%
2019/06/20	1.1	40.35	2	40.53	40.35	-0.9	4,049	-0.02%
2019/06/19	1	39.95	5	40.22	40.25	-4	4,059	-0.10%
2019/06/17	0	0.00	3	39.58	39.50	-3	4,040	-0.07%
2019/06/14	0	0.00	1	39.20	39.30	-1	4,044	-0.02%
2019/06/13	5	39.08	2	39.15	39.10	3	4,028	0.07%
2019/06/12	5	39.55	31	39.50	39.55	-26	4,083	-0.64%
2019/06/11	9	40.14	5	40.24	40.10	4	4,023	0.10%
2019/06/10	28	40.34	0	0.00	40.40	28	3,992	0.70%
2019/06/06	2	40.05	0	0.00	40.15	2	3,963	0.05%
2019/06/04	6.3	39.88	0	0.00	39.80	6.3	3,922	0.16%
2019/06/03	1	40.00	1	39.80	40.00	0	3,913	0.00%
2019/05/31	3.3	40.04	0	0.00	40.10	3.3	3,899	0.08%
2019/05/29	1	39.70	4	39.60	39.60	-3	3,889	-0.08%
2019/05/28	0	0.00	1	40.05	40.00	-1	3,918	-0.03%
2019/05/27	1	39.15	0	0.00	40.00	1	3,864	0.03%
2019/05/24	1	39.65	2	39.45	39.40	-1	3,855	-0.03%
2019/05/23	2	39.75	0	0.00	39.85	2	3,854	0.05%
2019/05/22	23	40.52	0	0.00	40.15	23	3,830	0.60%
2019/05/21	34	40.63	7	40.42	40.65	27	3,842	0.70%
2019/05/20	1	39.25	2	39.48	39.35	-1	3,766	-0.03%
2019/05/17	3	38.72	0	0.00	38.65	3	3,753	0.08%
2019/05/16	7	38.63	5	38.60	38.65	2	3,756	0.05%
2019/05/15	1	39.00	2	39.00	39.00	-1	3,749	-0.03%
2019/05/14	4	38.58	6	38.68	38.75	-2	3,736	-0.05%
2019/05/13	149	39.12	40	39.35	39.10	109	3,689	2.95%	大買/鉅額交易
2019/05/10	59.5	39.78	0	0.00	39.70	59.5	3,645	1.63%
2019/05/09	30	40.03	11	40.00	39.95	19	3,642	0.52%
2019/05/08	5	40.44	0	0.00	40.65	5	3,564	0.14%
2019/05/07	102	40.81	22	40.60	40.85	80	3,503	2.28%	大買/
2019/05/06	20	40.86	1	41.50	40.80	19	3,461	0.55%
2019/05/03	11	41.70	8	41.62	41.70	3	3,390	0.09%
2019/05/02	10	41.55	13	41.60	41.45	-3	3,385	-0.09%
2019/04/30	2	41.60	0	0.00	41.25	2	3,366	0.06%
2019/04/29	22	41.47	111	41.52	41.60	-89	3,305	-2.69%	大賣/
2019/04/26	25	40.73	2	40.85	41.00	23	3,252	0.71%
2019/04/25	25	40.42	2	40.30	40.40	23	3,231	0.71%
2019/04/24	3	41.05	2	40.85	41.05	1	3,100	0.03%
2019/04/23	10	40.93	0	0.00	41.00	10	3,036	0.33%
2019/04/22	91	41.00	0	0.00	41.00	91	2,998	3.04%
2019/04/19	10	41.11	2	41.43	41.20	8	2,929	0.27%
2019/04/18	3	40.88	0	0.00	41.05	3	2,856	0.11%
2019/04/17	5	41.09	4	41.08	41.15	1	2,785	0.04%
2019/04/16	5	41.16	3	41.05	41.00	2	2,720	0.07%
2019/04/15	3	41.42	42	41.71	41.30	-39	2,687	-1.45%
2019/04/12	6	41.53	5	41.50	41.50	1	2,632	0.04%
2019/04/11	13	42.09	0	0.00	42.05	13	2,596	0.50%
2019/04/10	3	42.30	3	42.28	42.55	0	2,562	0.00%
2019/04/09	1	41.60	20	41.75	41.85	-19	2,549	-0.75%
2019/04/08	5	41.69	11	41.81	41.70	-6	2,546	-0.24%
2019/04/03	0	0.00	2	41.55	41.70	-2	2,564	-0.08%
2019/04/02	3	41.52	22	41.50	41.45	-19	2,592	-0.73%
2019/04/01	2	41.58	9	41.70	41.45	-7	2,590	-0.27%
2019/03/29	2	41.65	2	41.78	41.95	0	2,572	0.00%
2019/03/28	21	41.32	4	41.35	41.40	17	2,748	0.62%
2019/03/27	2	41.43	6	41.90	41.90	-4	2,725	-0.15%
2019/03/26	8	41.67	3	41.70	41.65	5	2,711	0.18%
2019/03/25	4	41.93	0	0.00	42.20	4	2,660	0.15%
2019/03/22	16	43.32	27	43.16	42.95	-11	2,616	-0.42%
2019/03/21	2	43.83	15	43.77	43.70	-13	2,614	-0.50%
2019/03/20	3	43.50	0	0.00	43.55	3	2,637	0.11%
2019/03/19	6	43.30	1	43.30	43.25	5	2,627	0.19%
2019/03/18	6	43.09	18	43.01	43.15	-12	2,616	-0.46%
2019/03/15	13	42.27	2	42.55	43.00	11	2,610	0.42%
2019/03/13	1	42.90	0	0.00	43.00	1	2,491	0.04%
2019/03/12	10	42.95	0	0.00	42.85	10	2,512	0.40%
2019/03/11	3	42.72	6	42.78	42.70	-3	2,553	-0.12%
2019/03/08	39	42.82	1	42.70	42.75	38	2,600	1.46%
2019/03/07	5	42.95	20	43.00	43.00	-15	2,724	-0.55%
2019/03/06	4	43.09	10	43.05	43.10	-6	2,789	-0.22%
2019/03/05	1	43.40	0	0.00	43.10	1	2,812	0.04%
2019/03/04	11	43.25	0	0.00	43.55	11	2,839	0.39%
2019/02/27	1	44.20	1	44.00	43.75	0	2,823	0.00%
2019/02/26	1	43.50	17	44.08	44.05	-16	2,770	-0.58%
2019/02/25	2	43.50	6	43.53	43.60	-4	2,724	-0.15%
2019/02/22	1	43.25	0	0.00	43.40	1	2,728	0.04%
2019/02/20	0	0.00	21	43.23	43.25	-21	2,753	-0.76%
2019/02/19	8	42.60	0	0.00	42.75	8	2,794	0.29%
2019/02/18	5	42.40	5	42.75	42.55	0	2,803	0.00%
2019/02/15	16	42.45	3	42.40	42.40	13	2,825	0.46%
2019/02/14	1	43.20	0	0.00	43.20	1	2,905	0.03%
2019/02/13	1	44.20	1	43.80	43.65	0	3,041	0.00%
2019/02/12	8	43.69	24	43.99	44.20	-16	3,174	-0.50%
2019/02/11	5	43.25	23	43.44	43.45	-18	3,165	-0.57%
2019/01/30	0	0.00	13	43.00	43.15	-13	3,159	-0.41%
2019/01/28	5	42.68	0	0.00	42.70	5	3,098	0.16%
2019/01/25	1	42.50	40	42.71	42.80	-39	3,106	-1.26%
2019/01/24	20	42.50	0	0.00	42.60	20	3,103	0.64%
2019/01/23	20	42.58	0	0.00	42.85	20	3,147	0.64%
2019/01/22	1	42.35	0	0.00	42.50	1	3,176	0.03%
2019/01/21	0	0.00	3	43.05	42.95	-3	3,193	-0.09%
2019/01/18	0	0.00	23	42.80	43.00	-23	3,227	-0.71%
2019/01/17	2	42.85	10	42.65	42.80	-8	3,237	-0.25%
2019/01/16	0	0.00	29	43.06	42.75	-29	3,271	-0.89%
2019/01/15	0	0.00	29	42.64	42.95	-29	3,317	-0.87%
2019/01/14	0	0.00	20	42.15	42.15	-20	3,303	-0.61%
2019/01/11	0	0.00	3	42.55	42.55	-3	3,343	-0.09%
2019/01/10	0	0.00	1	42.50	42.55	-1	3,349	-0.03%
2019/01/09	0	0.00	13	42.47	42.65	-13	3,376	-0.38%
2019/01/08	0	0.00	43	41.97	41.80	-43	3,377	-1.27%
2019/01/07	0	0.00	42	41.85	41.90	-42	3,428	-1.23%
2019/01/04	0	0.00	10	41.13	41.20	-10	3,446	-0.29%
2019/01/03	0	0.00	2	41.00	41.05	-2	3,602	-0.06%
2019/01/02	1	40.20	0	0.00	40.20	1	3,626	0.03%
2018/12/28	0	0.00	4	40.95	40.85	-4	3,646	-0.11%
2018/12/27	5	40.60	0	0.00	40.55	5	3,679	0.14%
2018/12/26	2	40.00	0	0.00	40.15	2	3,712	0.05%
2018/12/25	10	40.33	0	0.00	40.30	10	3,694	0.27%
2018/12/24	4	41.00	0	0.00	41.15	4	3,707	0.11%
2018/12/22	11	40.78	6	40.78	41.00	5	3,697	0.14%
2018/12/21	169	40.16	12	41.86	40.00	157	3,756	4.18%	大買/鉅額交易
2018/12/20	0	0.00	52	42.91	43.10	-52	3,600	-1.44%
2018/12/19	1	43.00	35	43.13	43.05	-34	3,587	-0.95%
2018/12/18	0	0.00	21	42.78	43.00	-21	3,589	-0.58%
2018/12/17	4	42.90	40	42.74	43.00	-36	3,651	-0.99%
2018/12/13	0	0.00	5	42.72	43.00	-5	3,694	-0.14%
2018/12/11	87	41.01	0	0.00	41.25	87	3,718	2.34%
2018/12/10	21	41.26	0	0.00	41.30	21	3,748	0.56%
2018/12/07	10	41.80	20	41.75	41.80	-10	3,766	-0.27%
2018/12/06	20	42.04	1	41.85	41.75	19	3,784	0.50%
2018/12/05	32	42.24	60	42.28	42.60	-28	3,773	-0.74%
2018/12/04	40	42.90	12	43.18	43.40	28	3,811	0.73%
2018/12/03	21	42.72	37	43.36	43.20	-16	3,805	-0.42%
2018/11/30	34	41.90	24	42.10	42.50	10	3,790	0.26%
2018/11/29	31	41.22	4	41.46	41.60	27	3,692	0.73%
2018/11/28	16	40.63	1	40.55	40.75	15	3,629	0.41%
2018/11/27	0	0.00	13	40.23	40.70	-13	3,645	-0.36%
2018/11/26	13	40.77	2	40.83	40.60	11	3,671	0.30%
2018/11/23	3	40.00	0	0.00	39.95	3	3,664	0.08%
2018/11/22	0	0.00	1	40.45	40.30	-1	3,685	-0.03%
2018/11/20	2	40.05	1	40.30	40.30	1	3,722	0.03%
2018/11/19	7	39.94	1	40.00	40.00	6	3,757	0.16%
2018/11/16	0	0.00	5	39.91	40.45	-5	3,768	-0.13%
2018/11/15	1	39.15	1	39.35	39.25	0	3,768	0.00%
2018/11/14	12	38.83	2	38.95	39.10	10	3,785	0.26%
2018/11/13	30.2	38.27	2	39.00	39.20	28.2	3,790	0.74%
2018/11/12	51	39.63	4	39.05	39.10	47	3,715	1.27%
2018/11/09	25	41.28	13	41.33	41.50	12	3,620	0.33%
2018/11/08	3	43.50	1	43.40	43.60	2	3,552	0.06%
2018/11/07	0	0.00	1	43.85	43.40	-1	3,585	-0.03%
2018/11/05	0	0.00	1	43.20	43.50	-1	3,752	-0.03%
2018/11/01	1.1	43.11	2	43.18	43.50	-0.9	3,890	-0.02%
2018/10/31	0	0.00	23	43.24	43.55	-23	4,011	-0.57%
2018/10/30	0	0.00	5	42.62	42.55	-5	4,149	-0.12%
2018/10/29	1	41.45	1	41.50	41.50	0	4,138	0.00%
2018/10/26	8	41.28	2	41.55	41.55	6	4,157	0.14%
2018/10/25	11	41.90	2	41.83	41.80	9	4,162	0.22%
2018/10/24	7	41.64	6	42.36	42.50	1	4,211	0.02%
2018/10/23	6	41.84	2	41.83	42.10	4	4,224	0.09%
2018/10/22	3	42.15	1	42.50	42.60	2	4,259	0.05%
2018/10/19	27	42.22	1	42.65	42.50	26	4,270	0.61%
2018/10/18	3	43.00	1	43.30	42.80	2	4,251	0.05%
2018/10/17	0	0.00	4	43.26	43.30	-4	4,266	-0.09%
2018/10/16	12	42.60	1	43.20	42.65	11	4,240	0.26%
2018/10/15	18	42.84	0	0.00	42.60	18	4,238	0.42%
2018/10/12	34	43.04	10	43.00	43.60	24	4,205	0.57%
2018/10/11	26	42.85	1	43.10	43.35	25	4,201	0.59%
2018/10/09	5	45.30	15	45.60	45.60	-10	4,095	-0.24%
2018/10/08	11	45.56	0	0.00	45.50	11	4,078	0.27%
2018/10/05	27	45.59	0	0.00	45.70	27	4,128	0.65%
2018/10/04	21	46.43	0	0.00	46.30	21	4,180	0.50%
2018/10/03	14	47.12	5	47.15	47.00	9	4,167	0.22%
2018/10/02	26	47.47	0	0.00	47.30	26	4,181	0.62%
2018/10/01	0	0.00	10	48.20	48.25	-10	4,143	-0.24%
2018/09/28	2	48.05	14	48.37	48.00	-12	4,210	-0.29%
2018/09/27	6	48.17	25	48.27	48.45	-19	4,159	-0.46%
2018/09/26	2	47.85	48	47.78	47.80	-46	4,112	-1.12%
2018/09/25	2	48.05	2	48.08	48.10	0	4,137	0.00%
2018/09/21	1	48.00	4	47.93	47.85	-3	4,134	-0.07%
2018/09/20	4	47.71	2	48.30	47.70	2	4,109	0.05%
2018/09/19	0	0.00	32	48.14	48.25	-32	4,106	-0.78%
2018/09/18	10.3	48.03	19	47.96	47.90	-8.7	4,085	-0.21%
2018/09/17	10	47.05	2	47.10	47.30	8	4,055	0.20%
2018/09/14	38	47.25	9	47.22	47.20	29	4,064	0.71%
2018/09/13	6	46.66	7	46.72	46.80	-1	4,039	-0.02%
2018/09/12	2	45.98	1	46.50	46.55	1	4,045	0.02%
2018/09/11	0	0.00	22	46.48	46.45	-22	4,063	-0.54%
2018/09/10	16	45.69	14	45.76	45.85	2	4,137	0.05%
2018/09/07	2	46.40	21	46.70	46.65	-19	4,176	-0.45%
2018/09/06	4	46.29	1	46.60	46.65	3	4,185	0.07%
2018/09/05	2	46.50	14	46.51	46.15	-12	4,179	-0.29%
2018/09/03	1	46.40	15	46.90	46.95	-14	4,257	-0.33%
2018/08/31	2	45.80	0	0.00	46.90	2	4,244	0.05%
2018/08/30	4	46.11	16	46.10	46.25	-12	4,230	-0.28%
2018/08/29	13	45.98	0	0.00	46.10	13	4,254	0.31%
2018/08/28	2	46.28	4	46.31	46.35	-2	4,274	-0.05%
2018/08/27	29	45.59	0	0.00	45.50	29	4,280	0.68%
2018/08/24	30	45.61	78	45.55	45.50	-48	4,282	-1.12%
2018/08/23	6	46.27	0	0.00	46.10	6	4,370	0.14%
2018/08/22	3.1	46.73	1	46.65	46.60	2.1	4,375	0.05%
2018/08/21	2	47.30	1	47.30	47.45	1	4,141	0.02%
2018/08/20	31	47.19	3	47.25	47.10	28	4,144	0.68%
2018/08/17	6	47.18	11	46.99	46.75	-5	4,147	-0.12%
2018/08/16	5	46.01	3	46.85	47.05	2	4,166	0.05%
2018/08/15	26	46.87	1	46.45	46.25	25	4,205	0.59%
2018/08/14	12	47.17	1	47.30	47.25	11	4,240	0.26%
2018/08/13	18	47.56	6	47.30	47.25	12	4,268	0.28%
2018/08/10	0	0.00	4	49.01	49.10	-4	4,196	-0.10%
2018/08/09	7	48.75	0	0.00	49.00	7	4,209	0.17%
2018/08/08	6	48.92	6.4	49.45	49.05	-0.4	4,280	-0.01%
2018/08/07	3	49.33	12	49.33	49.45	-9	4,302	-0.21%
2018/08/06	52	48.59	56.6	48.58	48.80	-4.6	4,227	-0.11%
2018/08/02	5	46.95	1	46.70	46.80	4	4,066	0.10%
2018/08/01	0	0.00	1	47.45	47.45	-1	4,041	-0.02%
2018/07/31	7	47.17	1	47.30	47.30	6	4,018	0.15%
2018/07/30	1	46.90	15	47.03	47.00	-14	3,983	-0.35%
2018/07/27	1	47.00	7	46.51	46.85	-6	3,963	-0.15%
2018/07/26	1	45.35	0	0.00	45.65	1	3,899	0.03%
2018/07/25	5	45.60	0	0.00	45.75	5	3,900	0.13%
2018/07/24	5	45.05	1	45.80	45.80	4	3,938	0.10%
2018/07/23	30	45.13	4	45.24	45.20	26	3,924	0.66%
2018/07/20	0	0.00	30	45.30	45.20	-30	3,940	-0.76%
2018/07/19	2	45.15	4	45.21	45.10	-2	3,922	-0.05%
2018/07/18	7	45.47	2	45.45	45.65	5	3,938	0.13%
2018/07/17	0	0.00	17	44.95	45.30	-17	3,917	-0.43%
2018/07/16	2	44.40	1	44.50	44.40	1	3,900	0.03%
2018/07/13	11	44.31	5	44.35	44.40	6	3,966	0.15%
2018/07/12	13	45.83	101	45.34	46.00	-88	3,931	-2.24%	大賣/
2018/07/11	21	45.24	1	45.30	45.25	20	3,856	0.52%
2018/07/10	2	45.03	8	45.00	45.15	-6	3,857	-0.16%
2018/07/09	4	45.05	2	44.98	45.10	2	3,846	0.05%
2018/07/06	8	44.60	0	0.00	44.60	8	3,884	0.21%
2018/07/04	30	44.87	1	45.55	45.55	29	3,880	0.75%
2018/07/03	21	45.03	0	0.00	44.70	21	3,942	0.53%
2018/07/02	31	45.30	4	45.50	45.25	27	3,954	0.68%
2018/06/29	2	45.18	1	45.85	45.85	1	3,974	0.03%
2018/06/28	10	44.65	4	44.64	44.65	6	3,980	0.15%
2018/06/27	35	44.62	17	44.65	44.60	18	4,038	0.45%
2018/06/26	6	44.63	6	44.83	44.60	0	4,180	0.00%
2018/06/25	6	45.05	0	0.00	45.00	6	4,253	0.14%
2018/06/22	5	45.10	1	45.25	45.10	4	4,295	0.09%
2018/06/21	3	45.25	1	45.30	45.20	2	4,335	0.05%
2018/06/20	18	45.13	19	45.46	45.55	-1	4,379	-0.02%
2018/06/19	13	45.39	0	0.00	45.10	13	4,403	0.30%
2018/06/15	4	46.34	0	0.00	46.25	4	4,410	0.09%
2018/06/14	13	47.03	1	46.85	46.70	12	4,342	0.28%
2018/06/13	39	47.51	10	48.13	47.50	29	4,320	0.67%
2018/06/12	10	47.76	12	47.70	47.85	-2	4,403	-0.05%
2018/06/11	2	46.95	2	46.93	46.95	0	4,359	0.00%
2018/06/08	1	47.05	5	47.05	46.95	-4	4,400	-0.09%
2018/06/07	8	46.83	8	46.84	47.15	0	4,419	0.00%
2018/06/06	3	46.58	2	46.68	46.60	1	4,452	0.02%
2018/06/05	1	46.15	5	46.08	46.25	-4	4,422	-0.09%
2018/06/04	2	45.05	0	0.00	45.65	2	4,400	0.05%
2018/06/01	13	45.10	0	0.00	45.25	13	4,418	0.29%
2018/05/31	5	44.79	0	0.00	45.60	5	4,426	0.11%
2018/05/30	4	45.08	1	45.30	44.95	3	4,338	0.07%
2018/05/29	12	45.50	1	45.75	45.55	11	4,343	0.25%
2018/05/28	6	45.53	1	45.60	45.60	5	4,382	0.11%
2018/05/25	5	45.79	0	0.00	45.85	5	4,427	0.11%
2018/05/24	8	46.32	1	46.25	46.10	7	4,470	0.16%
2018/05/23	7	46.74	3	46.42	46.60	4	4,501	0.09%
2018/05/22	8	46.39	10	46.30	46.60	-2	4,522	-0.04%
2018/05/21	6	45.49	6	45.41	45.60	0	4,511	0.00%
2018/05/18	23	44.81	0	0.00	44.85	23	4,517	0.51%
2018/05/17	11	44.76	4	44.68	44.85	7	4,645	0.15%
2018/05/16	18	44.16	10	44.33	44.50	8	4,687	0.17%
2018/05/15	23	44.95	12	44.97	45.00	11	4,683	0.23%
2018/05/14	46	46.23	3	46.33	45.90	43	4,768	0.90%
2018/05/11	5	46.00	8	46.16	46.25	-3	4,760	-0.06%
2018/05/10	22	46.05	6	46.20	46.00	16	4,760	0.34%
2018/05/09	6	46.05	0	0.00	46.00	6	4,766	0.13%
2018/05/08	7	46.09	15	46.20	46.20	-8	4,832	-0.17%
2018/05/07	9	46.47	0	0.00	46.40	9	4,859	0.19%
2018/05/04	15	46.73	1	46.75	46.65	14	4,880	0.29%
2018/05/03	9	47.12	2	47.10	47.00	7	4,893	0.14%
2018/05/02	4	47.39	0	0.00	47.35	4	4,913	0.08%
2018/04/30	2	47.03	0	0.00	47.90	2	4,936	0.04%
2018/04/27	1	47.10	1	47.10	47.20	0	4,920	0.00%
2018/04/26	1	47.50	10	47.25	47.05	-9	4,953	-0.18%
2018/04/24	7	47.82	2	47.80	47.85	5	5,014	0.10%
2018/04/23	13	47.51	1	47.40	47.70	12	5,103	0.24%
2018/04/20	6	47.63	3	47.80	47.90	3	5,112	0.06%
2018/04/19	0	0.00	8	48.26	48.15	-8	5,112	-0.16%
2018/04/18	0	0.00	1	47.30	47.20	-1	5,086	-0.02%
2018/04/17	5	47.50	8	47.54	47.45	-3	5,093	-0.06%
2018/04/16	4	47.90	0	0.00	47.95	4	5,114	0.08%
2018/04/13	2	47.80	1	48.10	47.75	1	5,192	0.02%
2018/04/12	1.3	47.82	8	47.78	47.80	-6.7	5,243	-0.13%
2018/04/11	0	0.00	2	48.20	48.05	-2	5,262	-0.04%
2018/04/10	10	47.65	10	47.75	47.90	0	5,278	0.00%
2018/04/09	8	47.79	2	47.55	48.05	6	5,268	0.11%
2018/04/03	3	46.53	8	46.61	46.70	-5	5,250	-0.10%
2018/04/02	65	46.88	2.1	46.88	46.80	62.9	5,274	1.19%
2018/03/31	12	47.10	1	47.10	47.05	11	5,295	0.21%
2018/03/30	16	47.38	0	0.00	47.05	16	5,263	0.30%
2018/03/29	70	47.08	0	0.00	47.35	70	5,203	1.35%
2018/03/28	21	48.08	0	0.00	47.80	21	5,071	0.41%
2018/03/27	45	48.71	0	0.00	48.60	45	5,003	0.90%
2018/03/26	40	48.65	4	48.68	49.00	36	4,977	0.72%
2018/03/23	227	48.98	0	0.00	49.25	227	4,943	4.59%	大買/鉅額交易
2018/03/22	3	49.45	12	49.53	49.65	-9	4,920	-0.18%
2018/03/21	14	49.17	9	49.30	49.50	5	4,887	0.10%
2018/03/20	17	50.04	0	0.00	50.10	17	4,845	0.35%
2018/03/19	35	50.08	1	49.95	49.90	34	4,845	0.70%
2018/03/16	38	50.01	31	50.60	50.10	7	4,849	0.14%
2018/03/15	12	50.68	0	0.00	50.40	12	4,777	0.25%
2018/03/14	1	50.60	15	50.61	50.50	-14	4,772	-0.29%
2018/03/13	35	50.00	2	49.93	49.95	33	4,742	0.70%
2018/03/12	3.1	50.17	20	50.50	50.30	-16.9	4,801	-0.35%
2018/03/09	1	49.30	0	0.00	49.25	1	4,817	0.02%
2018/03/07	153	49.17	0	0.00	49.05	153	4,983	3.07%	大買/鉅額交易
2018/03/06	3	49.10	8	49.15	49.20	-5	5,016	-0.10%
2018/03/05	15	49.20	9	49.50	49.10	6	5,177	0.12%
2018/03/02	3.4	49.65	0	0.00	49.75	3.4	5,254	0.06%
2018/03/01	2	49.95	1	50.00	50.00	1	5,257	0.02%
2018/02/27	6	50.50	0	0.00	50.20	6	5,244	0.11%
2018/02/26	20	50.77	6	51.12	50.50	14	5,222	0.27%
2018/02/23	0	0.00	2	49.98	50.40	-2	5,183	-0.04%
2018/02/22	4	49.56	1	50.50	49.60	3	5,217	0.06%
2018/02/21	5	49.82	14	49.63	50.00	-9	5,162	-0.17%
2018/02/12	12	49.04	28	48.76	48.95	-16	5,113	-0.31%
2018/02/09	36	47.45	8	47.43	47.40	28	5,109	0.55%
2018/02/08	16	48.95	0	0.00	49.00	16	5,034	0.32%
2018/02/07	24	49.45	0	0.00	49.10	24	5,038	0.48%
2018/02/06	32	49.54	1	49.50	49.40	31	5,004	0.62%
2018/02/05	8	50.83	15	50.89	50.90	-7	5,000	-0.14%
2018/02/02	0	0.00	1	51.30	51.30	-1	4,943	-0.02%
2018/02/01	2	51.00	6	51.30	51.00	-4	4,933	-0.08%
2018/01/31	36	50.88	3	50.90	50.80	33	4,930	0.67%
2018/01/30	5	51.14	0	0.00	51.10	5	4,856	0.10%
2018/01/29	17	51.14	0	0.00	51.60	17	4,824	0.35%
2018/01/26	3	51.57	0	0.00	51.50	3	4,775	0.06%
2018/01/25	9	51.54	0	0.00	51.90	9	4,727	0.19%
2018/01/24	8.8	51.45	4	51.40	51.60	4.8	4,704	0.10%
2018/01/23	9	51.57	1	51.50	51.70	8	4,688	0.17%
2018/01/22	13	51.80	0	0.00	51.90	13	4,681	0.28%
2018/01/19	2	52.20	5	52.28	52.20	-3	4,629	-0.06%
2018/01/18	9	52.42	4.4	52.93	52.40	4.6	4,583	0.10%
2018/01/17	10	52.26	14	52.69	52.60	-4	4,528	-0.09%
2018/01/16	15	51.59	1	51.50	51.80	14	4,415	0.32%
2018/01/15	1.3	51.55	8	51.70	51.60	-6.7	4,386	-0.15%
2018/01/12	8	51.30	0	0.00	51.60	8	4,365	0.18%
2018/01/11	4	51.20	21	51.20	51.30	-17	4,313	-0.39%
2018/01/09	0	0.00	1	51.00	51.20	-1	4,257	-0.02%
2018/01/08	10	51.30	4	51.53	51.60	6	4,174	0.14%
2018/01/05	7	51.24	0	0.00	51.50	7	4,120	0.17%
2018/01/04	26	51.88	0	0.00	51.60	26	4,086	0.64%
2018/01/03	37	51.73	8	51.96	52.00	29	4,068	0.71%
2018/01/02	10	51.92	2	51.90	51.70	8	4,032	0.20%