國泰金 (2882)-華南永昌-苗栗券商分點個股進出

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
68.4
漲跌
▼0.2
漲幅
-0.29%
成交量
19,988張
產業
上市金融類股
2602人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－華南永昌-苗栗券商分點個股進出

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

華南永昌-苗栗券商分點個股進出
華南永昌-苗栗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
2024/12/11	0	0.00	20	68.10	68.40	-20	23,310	-0.09%
2024/12/09	0	0.00	2	69.10	69.20	-2	23,395	-0.01%
2024/12/05	0	0.00	1.3	68.98	69.20	-1.3	23,825	-0.01%
2024/12/03	2	68.00	3	68.53	68.90	-1	24,468	0.00%
2024/12/02	0	0.00	2	67.50	67.60	-2	24,243	-0.01%
2024/11/29	3	65.47	0.6	65.90	65.70	2.4	24,434	0.01%
2024/11/28	10	66.30	0	0.00	66.30	10	24,550	0.04%
2024/11/27	0	0.00	1	66.80	66.50	-1	24,579	0.00%
2024/11/25	0	0.00	1	67.60	67.30	-1	24,746	0.00%
2024/11/21	1	66.50	0	0.00	66.60	1	24,579	0.00%
2024/11/20	4	67.25	0	0.00	67.40	4	24,346	0.02%
2024/11/19	13	67.22	0	0.00	67.70	13	24,226	0.05%
2024/11/18	0	0.00	10	66.60	67.00	-10	24,134	-0.04%
2024/11/15	0	0.00	4	67.55	66.90	-4	24,123	-0.02%
2024/11/14	1	66.80	0	0.00	66.20	1	24,318	0.00%
2024/11/13	9	67.11	0	0.00	66.80	9	24,201	0.04%
2024/11/12	17	67.54	5	67.40	67.50	12	24,046	0.05%
2024/11/11	0	0.00	2	68.55	68.70	-2	23,709	-0.01%
2024/11/08	0	0.00	2.6	69.86	69.50	-2.6	23,829	-0.01%
2024/11/07	0	0.00	4	69.80	69.80	-4	24,388	-0.02%
2024/11/06	3	69.27	0	0.00	69.10	3	24,339	0.01%
2024/11/05	0	0.00	2	69.40	69.80	-2	24,824	-0.01%
2024/11/04	0	0.00	2	69.50	69.60	-2	25,413	-0.01%
2024/11/01	0.5	67.90	0	0.00	68.60	0.5	26,083	0.00%
2024/10/30	0.5	68.60	0	0.00	68.90	0.5	26,128	0.00%
2024/10/29	0.4	68.20	0	0.00	68.50	0.4	26,282	0.00%
2024/10/28	10	69.50	0	0.00	69.30	10	26,235	0.04%
2024/10/24	0.1	68.20	0	0.00	68.20	0.1	26,539	0.00%
2024/10/23	0	0.00	0.1	68.90	69.20	-0.1	26,893	0.00%
2024/10/22	1	68.80	1	69.00	69.30	0	26,964	0.00%
2024/10/21	3	68.10	1	68.20	68.30	2	27,316	0.01%
2024/10/18	0	0.00	11	69.36	69.80	-11	27,546	-0.04%
2024/10/17	0	0.00	2	68.50	68.60	-2	27,646	-0.01%
2024/10/16	1	67.50	1	68.20	67.80	0	28,065	0.00%
2024/10/15	1	68.60	2	68.25	68.80	-1	28,259	0.00%
2024/10/14	20	67.74	6	67.40	67.70	14	28,342	0.05%
2024/10/09	1	68.00	5	67.80	67.80	-4	29,686	-0.01%
2024/10/08	0	0.00	2.2	67.97	67.70	-2.2	30,167	-0.01%
2024/10/07	1	67.00	0	0.00	68.00	1	30,502	0.00%
2024/10/04	1	66.00	0	0.00	66.00	1	30,706	0.00%
2024/09/27	0	0.00	6	68.10	67.50	-6	32,531	-0.02%
2024/09/26	1	68.50	24.2	68.24	68.30	-23.2	32,345	-0.07%
2024/09/25	5	66.80	12.2	67.07	67.10	-7.2	32,742	-0.02%
2024/09/24	0	0.00	16.1	66.08	66.30	-16.1	33,013	-0.05%
2024/09/23	1	65.10	3.1	65.20	65.40	-2.1	33,078	-0.01%
2024/09/20	1	64.90	0	0.00	64.70	1	33,368	0.00%
2024/09/19	0	0.00	7.1	64.49	64.80	-7.1	33,208	-0.02%
2024/09/16	0	0.00	3.9	63.05	63.10	-3.9	33,602	-0.01%
2024/09/13	0	0.00	1	63.50	63.20	-1	34,168	0.00%
2024/09/11	0	0.00	2	62.80	62.50	-2	34,555	-0.01%
2024/09/10	2	62.00	2	62.80	62.60	0	34,570	0.00%
2024/09/09	5	61.68	2	62.50	62.50	3	34,634	0.01%
2024/09/06	0	0.00	6	63.13	63.50	-6	34,688	-0.02%
2024/09/05	3	62.80	3	63.30	62.40	0	34,790	0.00%
2024/09/03	1	63.50	10.3	63.50	63.70	-9.3	34,982	-0.03%
2024/09/02	1	64.90	2.2	64.86	64.70	-1.2	35,440	0.00%
2024/08/30	1	63.20	4.1	63.20	63.50	-3.1	35,175	-0.01%
2024/08/28	1.1	62.63	1	63.30	63.50	0.1	35,037	0.00%
2024/08/27	2	62.95	0	0.00	63.10	2	35,592	0.01%
2024/08/26	11	63.92	28	63.61	63.90	-17	35,737	-0.05%
2024/08/23	0	0.00	3	61.60	61.50	-3	35,594	-0.01%
2024/08/22	10	61.11	0	0.00	61.40	10	36,129	0.03%
2024/08/21	1	61.50	2	61.70	61.90	-1	36,240	0.00%
2024/08/20	7.1	61.35	5	61.50	61.70	2.1	36,204	0.01%
2024/08/19	0.1	62.60	1.1	63.13	62.30	-1.1	36,303	0.00%
2024/08/16	0	0.00	2	62.90	63.00	-2	36,294	-0.01%
2024/08/15	0	0.00	3	62.43	61.60	-3	36,204	-0.01%
2024/08/14	1	61.90	14	61.99	61.90	-13	36,250	-0.04%
2024/08/13	3	61.00	2	61.05	61.30	1	36,302	0.00%
2024/08/09	2	60.40	5	61.16	60.50	-3	37,786	-0.01%
2024/08/08	5	58.10	0	0.00	57.80	5	37,547	0.01%
2024/08/07	14	58.16	2	58.20	58.60	12	38,115	0.03%
2024/08/06	1	55.80	2	57.10	56.10	-1	39,274	0.00%
2024/08/05	1	57.10	4	56.98	55.60	-3	39,111	-0.01%
2024/08/02	1	61.00	9	61.43	61.30	-8	38,224	-0.02%
2024/08/01	9.1	62.70	10	62.60	62.80	-1	38,033	0.00%
2024/07/31	2.1	61.81	13	62.15	62.40	-11	38,121	-0.03%
2024/07/30	0.1	61.56	0	0.00	61.70	0.1	38,061	0.00%
2024/07/29	5.1	62.60	1	62.50	62.70	4.1	38,090	0.01%
2024/07/26	0	0.00	1	61.10	61.50	-1	38,182	0.00%
2024/07/23	1	61.20	2	61.40	61.50	-1	38,469	0.00%
2024/07/22	11.2	60.69	1	60.10	60.00	10.2	38,329	0.03%
2024/07/19	9	62.83	5	62.52	62.60	4	37,857	0.01%
2024/07/18	5.1	63.62	0	0.00	64.20	5.1	37,382	0.01%
2024/07/17	1.1	65.19	14.1	65.43	65.30	-13	36,835	-0.04%
2024/07/16	0	0.00	1	65.30	65.40	-1	36,552	0.00%
2024/07/15	2	64.50	2.3	64.80	65.00	-0.3	36,512	0.00%
2024/07/12	3.5	65.44	6	65.55	65.70	-2.5	36,287	-0.01%
2024/07/11	21.2	64.96	5	64.80	65.50	16.2	35,940	0.05%
2024/07/10	1	63.20	0	63.40	63.60	1	35,266	0.00%
2024/07/09	1.6	62.05	2	62.10	62.10	-0.4	34,893	0.00%
2024/07/08	3.4	61.96	1	61.90	62.30	2.4	34,605	0.01%
2024/07/05	5	61.04	11.4	61.25	61.30	-6.4	34,651	-0.02%
2024/07/04	5.3	61.03	0	0.00	60.70	5.3	34,497	0.02%
2024/07/03	0.1	61.12	6.1	60.25	61.50	-6.1	34,232	-0.02%
2024/07/02	1	58.30	3	58.30	58.20	-2	33,097	-0.01%
2024/07/01	5.6	57.33	2.3	57.36	58.10	3.3	33,019	0.01%
2024/06/28	0	0.00	9	59.09	59.00	-9	32,062	-0.03%
2024/06/27	2	58.60	10	58.80	59.10	-8	31,576	-0.03%
2024/06/26	0.2	59.30	0	0.00	59.50	0.2	31,070	0.00%
2024/06/25	0.1	60.20	1	60.50	60.50	-1	30,648	0.00%
2024/06/24	0.1	60.00	0	0.00	60.30	0.1	30,315	0.00%
2024/06/21	2	60.30	0	0.00	60.10	2	30,135	0.01%
2024/06/20	0	0.00	21	59.30	60.10	-21	29,779	-0.07%
2024/06/19	1	58.30	1.5	58.83	59.00	-0.5	29,664	0.00%
2024/06/18	0.1	58.50	3	58.60	58.90	-2.9	29,908	-0.01%
2024/06/17	2.2	57.62	1	57.60	57.50	1.2	29,757	0.00%
2024/06/14	0	0.00	1	58.00	58.20	-1	29,773	0.00%
2024/06/13	0.1	58.00	2	58.30	58.10	-1.9	29,821	-0.01%
2024/06/12	9	58.00	1	58.00	57.90	8	30,391	0.03%
2024/06/11	3.1	59.21	0	0.00	58.70	3.1	31,116	0.01%
2024/06/07	1.1	58.30	10.5	58.00	58.20	-9.4	30,880	-0.03%
2024/06/06	0	0.00	67	57.20	57.50	-67	31,074	-0.22%
2024/06/03	0	0.00	18.2	56.59	56.70	-18.2	31,675	-0.06%
2024/05/30	4.1	56.04	6	56.20	55.60	-1.9	31,098	-0.01%
2024/05/29	3.1	55.64	0.5	55.60	55.60	2.6	30,827	0.01%
2024/05/28	2.3	57.06	27.2	57.10	56.80	-25	30,409	-0.08%
2024/05/27	0	0.00	1	55.80	55.60	-1	30,154	0.00%
2024/05/24	0	0.00	0.5	54.90	54.90	-0.5	30,085	0.00%
2024/05/23	4	54.88	1.6	54.79	54.80	2.4	30,107	0.01%
2024/05/22	0	0.00	1	55.90	56.00	-1	29,852	0.00%
2024/05/21	6	54.98	5.1	55.10	55.40	0.9	29,708	0.00%
2024/05/20	0	0.00	1	56.20	56.00	-1	29,367	0.00%
2024/05/17	2	56.40	2	56.50	56.40	0	29,208	0.00%
2024/05/16	13	56.60	10	57.00	56.40	3	29,050	0.01%
2024/05/15	2.3	55.68	55	55.62	56.60	-52.7	28,227	-0.19%
2024/05/14	11	54.30	11	55.34	54.30	0	27,245	0.00%
2024/05/13	32	55.28	48	55.77	55.10	-16	26,962	-0.06%
2024/05/10	15	54.68	23.2	55.06	55.50	-8.2	26,191	-0.03%
2024/05/09	0	0.00	15	51.64	51.70	-15	24,534	-0.06%
2024/05/08	1	50.70	0	0.00	50.90	1	24,131	0.00%
2024/05/07	0	0.00	1	51.50	50.90	-1	24,147	0.00%
2024/05/06	1	50.90	11	51.00	50.90	-10	24,031	-0.04%
2024/05/02	3	50.23	17	50.19	50.30	-14	23,703	-0.06%
2024/04/30	11	50.60	0	50.70	50.50	11	23,517	0.05%
2024/04/29	9	50.73	12.3	50.15	50.80	-3.3	23,098	-0.01%
2024/04/26	0	0.00	11	48.97	48.90	-11	22,340	-0.05%
2024/04/25	2	48.45	0	0.00	48.55	2	22,428	0.01%
2024/04/24	7	49.11	6	49.37	49.25	1	22,385	0.00%
2024/04/23	1	48.80	0	0.00	48.75	1	22,603	0.00%
2024/04/22	0	0.00	6	48.33	48.40	-6	22,828	-0.03%
2024/04/19	2	47.48	0	0.00	47.45	2	22,753	0.01%
2024/04/18	1	47.55	2	47.93	48.45	-1	22,431	0.00%
2024/04/16	7	48.04	11	48.07	47.85	-4	22,176	-0.02%
2024/04/15	6	48.70	0	0.00	48.95	6	21,808	0.03%
2024/04/12	5	49.24	0	0.00	49.05	5	21,657	0.02%
2024/04/11	0	0.00	12	49.86	49.70	-12	21,353	-0.06%
2024/04/10	2	48.78	0.3	49.00	48.75	1.7	20,845	0.01%
2024/04/09	0	0.00	15	49.08	49.45	-15	20,642	-0.07%
2024/04/03	5	48.29	30	48.10	48.05	-25	20,142	-0.12%
2024/04/01	0	0.00	2	49.05	48.95	-2	20,092	-0.01%
2024/03/29	0	0.00	5	48.57	48.65	-5	19,929	-0.03%
2024/03/27	2	48.10	0	0.00	48.20	2	19,792	0.01%
2024/03/26	5	48.40	5	48.10	48.35	0	19,800	0.00%
2024/03/22	3	49.00	0	0.00	48.55	3	19,755	0.02%
2024/03/21	1	48.25	4.4	48.35	48.55	-3.4	19,329	-0.02%
2024/03/20	0	0.00	0.7	47.55	47.50	-0.7	19,083	0.00%
2024/03/19	2	47.53	12.2	47.79	47.75	-10.2	19,384	-0.05%
2024/03/18	38	47.52	13	47.88	47.55	25	19,301	0.13%
2024/03/15	11	47.55	8	48.00	47.65	3	19,158	0.02%
2024/03/14	5.2	47.90	5.2	48.24	48.30	0	18,269	0.00%
2024/03/13	10	46.55	1	46.75	46.80	9	17,370	0.05%
2024/03/12	0	46.35	10	46.45	46.50	-10	17,141	-0.06%
2024/03/11	0.5	46.19	32.1	46.39	46.05	-31.6	16,726	-0.19%
2024/03/08	0.1	45.05	1	45.10	45.30	-0.9	16,215	-0.01%
2024/03/07	0	0.00	8	44.61	44.85	-8	15,741	-0.05%
2024/03/06	1	44.80	7	44.64	44.55	-6	15,652	-0.04%
2024/03/04	3.1	44.69	0	0.00	44.65	3.1	15,905	0.02%
2024/03/01	0	0.00	4	44.65	44.65	-4	15,930	-0.03%
2024/02/29	0	0.00	5	44.82	45.05	-5	15,994	-0.03%
2024/02/27	8	44.30	1	44.55	44.30	7	15,657	0.04%
2024/02/26	1	44.40	85	44.41	44.30	-84	15,576	-0.54%
2024/02/22	0	0.00	4.4	44.71	44.90	-4.4	15,679	-0.03%
2024/02/21	1	44.70	0.5	44.90	44.75	0.5	15,691	0.00%
2024/02/20	1	45.00	1	44.95	45.10	0	15,713	0.00%
2024/02/19	5	44.95	17	44.95	45.00	-12	15,792	-0.08%
2024/01/30	3	43.90	0	0.00	43.90	3	15,388	0.02%
2024/01/29	1	44.40	2	44.35	44.40	-1	15,324	-0.01%
2024/01/26	0	0.00	1	44.50	44.50	-1	15,340	-0.01%
2024/01/25	0	0.00	6	44.30	44.35	-6	15,366	-0.04%
2024/01/24	10	44.15	0	0.00	44.20	10	15,325	0.07%
2024/01/23	20	44.10	0	0.00	44.20	20	15,272	0.13%
2024/01/19	1	43.35	1	43.25	43.80	0	15,261	0.00%
2024/01/18	2	43.23	0	0.00	43.30	2	15,132	0.01%
2024/01/17	14	43.52	0	0.00	43.30	14	14,958	0.09%
2024/01/16	12	43.97	0	0.00	44.00	12	14,499	0.08%
2024/01/15	22	44.50	4	44.55	44.45	18	14,262	0.13%
2024/01/12	15	44.60	1	44.50	44.50	14	14,417	0.10%
2024/01/11	0.2	44.75	0	0.00	44.60	0.2	14,442	0.00%
2024/01/10	5	44.70	0	0.00	44.70	5	14,537	0.03%
2024/01/09	0	0.00	1	45.05	44.75	-1	14,551	-0.01%
2024/01/08	4	45.25	0	0.00	45.10	4	14,471	0.03%
2024/01/05	0	0.00	0	44.90	44.85	0	14,492	0.00%
2024/01/04	5	44.80	0	0.00	44.70	5	14,633	0.03%
2024/01/03	4	44.94	0	0.00	44.95	4	14,958	0.03%
2023/12/29	1	45.65	0.2	45.65	45.75	0.8	14,897	0.01%
2023/12/27	0.2	45.30	0	0.00	45.45	0.2	15,076	0.00%
2023/12/22	2	44.65	0	0.00	44.65	2	15,129	0.01%
2023/12/21	1	44.70	0	0.00	44.70	1	15,143	0.01%
2023/12/20	1	44.80	4	44.90	44.85	-3	15,167	-0.02%
2023/12/19	2.2	44.94	0	0.00	44.90	2.2	15,132	0.01%
2023/12/18	3	45.52	0	0.00	45.50	3	15,242	0.02%
2023/12/15	0	0.00	2	45.75	45.85	-2	15,385	-0.01%
2023/12/14	0	0.00	11	45.88	45.90	-11	15,090	-0.07%
2023/12/13	3	44.73	0	0.00	44.70	3	14,626	0.02%
2023/12/12	3	44.73	1	44.65	44.75	2	14,668	0.01%
2023/12/11	5	44.90	0	0.00	44.85	5	14,610	0.03%
2023/12/05	5	45.55	1	45.45	45.55	4	14,051	0.03%
2023/12/04	1	46.05	2	46.25	46.25	-1	13,799	-0.01%
2023/12/01	0.1	46.10	0	0.00	46.05	0.1	13,838	0.00%
2023/11/29	0	0.00	1	45.90	45.75	-1	13,300	-0.01%
2023/11/27	10	46.23	0	0.00	45.75	10	13,497	0.07%
2023/11/22	7	46.10	2	46.08	46.30	5	13,527	0.04%
2023/11/21	0	0.00	2	46.25	46.15	-2	13,506	-0.01%
2023/11/20	10	45.70	10	45.70	45.70	0	13,372	0.00%
2023/11/16	5	45.50	0	0.00	45.65	5	13,339	0.04%
2023/11/14	0	0.00	1	45.50	45.45	-1	12,979	-0.01%
2023/11/13	0	0.00	6	45.36	45.25	-6	12,936	-0.05%
2023/11/10	1	45.00	1	45.00	44.95	0	12,999	0.00%
2023/11/08	1	45.10	0	0.00	45.05	1	13,393	0.01%
2023/11/06	0	0.00	3	45.40	45.35	-3	13,650	-0.02%
2023/11/03	0	0.00	2	45.15	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	1	44.90	44.85	-1	13,962	-0.01%
2023/10/30	0	0.00	0.7	43.85	43.95	-0.7	14,634	0.00%
2023/10/26	0	0.00	10	43.90	43.85	-10	15,462	-0.06%
2023/10/23	1	44.05	15	44.25	44.10	-14	16,353	-0.09%
2023/10/20	0	0.00	2	44.85	44.70	-2	16,283	-0.01%
2023/10/19	0	0.00	1.7	45.10	45.10	-1.7	16,017	-0.01%
2023/10/18	5	45.30	1	45.60	45.60	4	15,992	0.03%
2023/10/17	5	45.25	0	0.00	45.25	5	15,862	0.03%
2023/10/13	3	45.38	25	45.40	45.30	-22	16,348	-0.13%
2023/10/12	0	0.00	6	46.09	46.15	-6	16,565	-0.04%
2023/10/11	0	0.00	5	45.57	45.95	-5	16,466	-0.03%
2023/10/05	0	0.00	2	44.05	44.05	-2	16,381	-0.01%
2023/10/04	2	43.73	1	43.75	43.55	1	16,486	0.01%
2023/10/03	1.2	44.13	0	0.00	44.00	1.2	16,314	0.01%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	1	44.65	0	0.00	44.55	1	16,601	0.01%
2023/09/26	2.2	44.55	1	44.60	44.45	1.2	16,547	0.01%
2023/09/22	8.1	44.74	0	0.00	44.70	8.1	16,512	0.05%
2023/09/21	12	44.87	0	0.00	44.90	12	16,526	0.07%
2023/09/20	7	45.88	0	0.00	45.70	7	16,348	0.04%
2023/09/19	8	46.40	0.1	46.45	46.35	7.9	16,310	0.05%
2023/09/18	5	46.40	0	0.00	46.40	5	16,393	0.03%
2023/09/14	0	0.00	1	46.90	46.90	-1	16,289	-0.01%
2023/09/13	0	0.00	4	46.64	46.75	-4	16,345	-0.02%
2023/09/08	0	0.00	1	46.20	46.30	-1	16,744	-0.01%
2023/09/06	2.2	45.83	5	46.20	45.80	-2.8	17,246	-0.02%
2023/09/01	0	0.00	11	46.60	46.60	-11	18,058	-0.06%
2023/08/30	2	46.00	1	46.10	46.10	1	18,138	0.01%
2023/08/29	0	0.00	2	45.83	46.05	-2	18,240	-0.01%
2023/08/28	1.1	45.21	1	45.40	45.40	0.1	18,361	0.00%
2023/08/25	1.1	44.60	0	0.00	44.50	1.1	19,481	0.01%
2023/08/24	5.1	44.52	3	44.62	44.65	2.1	19,716	0.01%
2023/08/23	7	44.65	0	0.00	44.70	7	20,015	0.03%
2023/08/22	7.1	44.87	2	44.85	45.00	5.1	20,119	0.03%
2023/08/21	4.8	45.32	10	45.31	45.40	-5.2	20,286	-0.03%
2023/08/18	5	45.00	1	45.40	45.20	4	20,446	0.02%
2023/08/17	4	44.95	11	45.27	45.30	-7	20,594	-0.03%
2023/08/16	11	45.30	11.1	45.05	45.10	0	20,645	0.00%
2023/08/15	1	45.40	2	45.38	45.40	-1	21,046	0.00%
2023/08/14	7.1	45.51	4.1	45.25	45.40	3	21,344	0.01%
2023/08/11	3	46.53	10	46.40	46.45	-7	21,395	-0.03%
2023/08/10	1	46.55	5	46.65	46.60	-4	21,437	-0.02%
2023/08/08	1	47.00	14	47.02	47.05	-13	21,727	-0.06%
2023/08/07	0	0.00	3	46.55	46.45	-3	21,777	-0.01%
2023/08/04	0.4	46.53	1	46.30	46.30	-0.6	21,795	0.00%
2023/08/02	7.3	46.28	3.4	46.30	46.20	4	21,721	0.02%
2023/08/01	2	46.41	21	47.11	47.25	-19	21,359	-0.09%
2023/07/31	0	45.75	16	46.30	45.75	-16	20,808	-0.08%
2023/07/28	1	45.60	4	45.64	45.75	-3	20,486	-0.01%
2023/07/27	1	45.95	9.3	45.64	46.00	-8.3	20,452	-0.04%
2023/07/26	10	45.29	21	45.28	45.35	-11	20,136	-0.05%
2023/07/25	7	44.51	0	0.00	44.55	7	19,903	0.04%
2023/07/24	2	44.10	0	0.00	44.20	2	19,925	0.01%
2023/07/21	0	0.00	1	44.55	44.40	-1	20,007	0.00%
2023/07/20	5	44.80	6	44.60	44.75	-1	20,025	0.00%
2023/07/19	0	0.00	3	44.72	44.50	-3	19,914	-0.02%
2023/07/18	1	45.00	1	45.05	45.05	0	19,807	0.00%
2023/07/17	0	0.00	6	44.83	45.00	-6	19,538	-0.03%
2023/07/14	0.2	43.85	0	0.00	44.10	0.2	19,244	0.00%
2023/07/13	0	0.00	1	44.00	43.60	-1	19,219	-0.01%
2023/07/12	0	0.00	1	43.95	44.00	-1	19,104	-0.01%
2023/07/11	0.4	43.65	1	43.60	43.60	-0.6	19,068	0.00%
2023/07/10	2.2	42.63	1	42.95	42.65	1.2	19,014	0.01%
2023/07/07	0.3	42.40	0	0.00	42.25	0.3	18,995	0.00%
2023/07/06	5	42.68	0	0.00	42.50	5	18,948	0.03%
2023/07/05	8	43.38	1	43.20	43.20	7	18,679	0.04%
2023/07/04	1	43.20	1	43.20	43.05	0	18,804	0.00%
2023/07/03	0	0.00	3	43.27	43.30	-3	18,884	-0.02%
2023/06/30	2	43.38	2	43.43	43.15	0	19,065	0.00%
2023/06/29	4	43.54	1	43.50	43.40	3	19,023	0.02%
2023/06/28	1	43.65	1	43.60	43.65	0	18,959	0.00%
2023/06/27	0	0.00	120.2	44.15	44.15	-120.2	18,865	-0.64%	大賣/鉅額交易
2023/06/26	3	44.17	0	0.00	44.05	3	18,810	0.02%
2023/06/21	0	0.00	1	44.40	44.40	-1	18,796	-0.01%
2023/06/20	0	0.00	1	44.20	44.35	-1	18,939	-0.01%
2023/06/19	0	0.00	2	43.93	43.90	-2	19,245	-0.01%
2023/06/16	2	44.03	0	0.00	43.90	2	19,296	0.01%
2023/06/15	2	44.38	2	44.33	44.35	0	19,510	0.00%
2023/06/14	0	0.00	1	44.75	44.60	-1	19,815	-0.01%
2023/06/13	16	44.10	0	0.00	44.10	16	20,165	0.08%
2023/06/12	7	44.19	0	0.00	44.05	7	20,040	0.03%
2023/06/09	7	44.46	1	44.50	44.60	6	20,220	0.03%
2023/06/08	20	44.59	2	45.05	44.60	18	20,265	0.09%
2023/06/07	2	45.10	1	45.05	45.40	1	20,307	0.00%
2023/06/06	1.1	45.25	1	45.30	45.25	0.1	20,210	0.00%
2023/06/05	0.1	45.20	1	45.65	45.25	-0.9	20,213	0.00%
2023/06/02	0	0.00	0.6	44.30	44.45	-0.6	19,891	0.00%
2023/06/01	0	0.00	5	44.25	44.00	-5	19,911	-0.03%
2023/05/30	1	44.70	0	0.00	44.50	1	18,585	0.01%
2023/05/29	0	0.00	4	45.30	44.75	-4	18,760	-0.02%
2023/05/26	6	43.90	8	43.78	43.90	-2	18,509	-0.01%
2023/05/25	1.8	44.43	7	44.20	44.05	-5.2	18,466	-0.03%
2023/05/24	1	44.80	0	0.00	44.80	1	18,428	0.01%
2023/05/22	0	0.00	1	45.25	45.15	-1	18,615	-0.01%
2023/05/19	9	44.98	26.1	45.02	45.15	-17.1	18,867	-0.09%
2023/05/17	2	43.58	1.5	43.77	43.95	0.5	18,294	0.00%
2023/05/16	5	43.30	0	0.00	43.60	5	18,227	0.03%
2023/05/15	3	42.72	0	0.00	43.35	3	18,107	0.02%
2023/05/12	3	42.92	1	42.80	42.65	2	18,034	0.01%
2023/05/11	2	43.55	65	43.37	43.70	-63	17,729	-0.36%
2023/05/10	1	42.95	0	0.00	43.05	1	17,471	0.01%
2023/05/09	1	43.05	0	0.00	43.50	1	17,476	0.01%
2023/05/05	0	0.00	1	42.50	42.65	-1	17,742	-0.01%
2023/05/04	1	42.35	2	42.40	42.50	-1	18,392	-0.01%
2023/05/02	5	42.50	0	0.00	42.50	5	19,081	0.03%
2023/04/28	0	0.00	12	42.10	42.45	-12	19,559	-0.06%
2023/04/27	0	42.25	0	0.00	42.25	0	19,728	0.00%
2023/04/25	1	42.60	2	42.53	42.60	-1	20,081	0.00%
2023/04/24	3	42.50	0	0.00	42.65	3	20,163	0.01%
2023/04/20	0.1	42.70	0	0.00	42.95	0.1	20,474	0.00%
2023/04/19	0.5	42.75	0.4	42.75	42.75	0.1	21,138	0.00%
2023/04/18	0	0.00	3	43.00	43.10	-3	21,287	-0.01%
2023/04/14	1	42.70	0	0.00	43.15	1	21,676	0.00%
2023/04/13	2	42.58	6	42.60	42.60	-4	21,991	-0.02%
2023/04/12	1	42.85	8	42.89	42.95	-7	23,366	-0.03%
2023/04/07	0.3	42.20	1	42.30	42.25	-0.7	23,431	0.00%
2023/04/06	0	0.00	1	41.90	42.00	-1	23,302	0.00%
2023/03/30	2	41.58	0	0.00	41.60	2	23,594	0.01%
2023/03/29	0.2	41.80	6	41.65	41.85	-5.8	23,677	-0.02%
2023/03/28	1	41.60	4	41.55	41.55	-3	23,992	-0.01%
2023/03/27	2	41.08	0	0.00	41.35	2	24,166	0.01%
2023/03/24	6	41.32	1	41.25	41.30	5	24,527	0.02%
2023/03/23	0	0.00	1	41.45	41.55	-1	24,585	0.00%
2023/03/22	3	41.17	0	0.00	41.35	3	24,551	0.01%
2023/03/21	8	40.73	0	0.00	40.75	8	24,426	0.03%
2023/03/20	5.1	40.30	1	40.25	40.20	4.1	24,598	0.02%
2023/03/17	4	41.10	1	41.20	41.00	3	24,387	0.01%
2023/03/16	13.3	40.62	3	40.67	40.50	10.3	24,373	0.04%
2023/03/15	2	41.78	0	0.00	41.50	2	24,276	0.01%
2023/03/14	12.3	41.60	6	41.59	41.55	6.3	24,661	0.03%
2023/03/13	4.2	42.20	64	42.10	42.30	-59.8	24,935	-0.24%
2023/03/10	3	42.93	0	0.00	42.70	3	25,078	0.01%
2023/03/09	2	43.60	6	43.60	43.65	-4	25,129	-0.02%
2023/03/08	3	43.47	2.4	43.41	43.75	0.6	25,940	0.00%
2023/03/07	1.2	43.70	0	0.00	43.75	1.2	26,525	0.00%
2023/03/06	0	0.00	2.1	43.60	43.60	-2.1	26,702	-0.01%
2023/03/03	1.8	43.00	0	0.00	42.90	1.8	26,792	0.01%
2023/03/02	0	0.00	2	42.98	43.00	-2	26,977	-0.01%
2023/03/01	2.1	42.66	0	0.00	42.75	2.1	27,137	0.01%
2023/02/24	0	0.00	2	43.30	43.45	-2	26,962	-0.01%
2023/02/23	0.5	43.42	0	0.00	43.30	0.5	26,909	0.00%
2023/02/22	0.2	43.41	0	0.00	43.35	0.2	26,842	0.00%
2023/02/21	8.1	43.79	0	0.00	43.85	8.1	26,799	0.03%
2023/02/20	17	44.37	19.2	44.36	44.45	-2.2	26,879	-0.01%
2023/02/17	26	43.89	4	43.80	44.00	22	26,840	0.08%
2023/02/16	2.8	43.01	0	0.00	43.05	2.8	26,950	0.01%
2023/02/15	26	43.35	0	0.00	42.95	26	27,722	0.09%
2023/02/14	5	43.40	0	0.00	43.60	5	27,665	0.02%
2023/02/13	0.1	42.85	0	0.00	42.90	0.1	27,674	0.00%
2023/02/10	2	42.50	0.2	42.60	42.65	1.8	27,777	0.01%
2023/02/09	0.2	42.73	1	42.70	42.60	-0.8	27,815	0.00%
2023/02/08	4	42.80	0	0.00	42.85	4	27,871	0.01%
2023/02/07	6	42.97	0	0.00	42.80	6	27,990	0.02%
2023/02/06	1	42.80	0	0.00	42.65	1	28,020	0.00%
2023/02/03	2	43.43	0	0.00	43.30	2	27,859	0.01%
2023/02/02	0	0.00	30.2	44.05	44.05	-30.2	27,739	-0.11%
2023/02/01	10.1	42.80	10	42.92	43.00	0.1	27,346	0.00%
2023/01/31	7	42.66	4	42.70	42.55	3	27,273	0.01%
2023/01/30	0.2	42.60	8	42.82	42.70	-7.8	27,171	-0.03%
2023/01/17	5	41.86	3	41.92	42.00	2	26,752	0.01%
2023/01/16	8	41.76	0	0.00	41.75	8	26,590	0.03%
2023/01/13	0.1	41.80	6.4	42.10	41.80	-6.3	27,003	-0.02%
2023/01/12	1	41.85	47.7	41.66	41.70	-46.7	27,100	-0.17%
2023/01/11	1	41.45	0	0.00	41.40	1	27,226	0.00%
2023/01/10	5	41.65	0.1	41.70	41.70	4.9	27,398	0.02%
2023/01/09	1.2	41.99	4	42.00	42.00	-2.8	27,590	-0.01%
2023/01/06	0	0.00	7	40.54	40.75	-7	27,378	-0.03%
2023/01/05	0	0.00	1	40.25	40.25	-1	28,347	0.00%
2023/01/04	1	39.95	1	39.95	39.95	0	28,290	0.00%
2023/01/03	11	39.85	9.5	39.96	39.95	1.5	28,532	0.01%
2022/12/30	6.4	39.89	54	39.95	40.00	-47.6	28,201	-0.17%
2022/12/29	0	0.00	22	40.30	40.10	-22	26,812	-0.08%
2022/12/28	0.4	41.00	12	40.70	40.65	-11.6	27,146	-0.04%
2022/12/27	0.2	41.20	2	41.25	41.15	-1.8	27,356	-0.01%
2022/12/26	0	0.00	2	40.95	41.00	-2	27,657	-0.01%
2022/12/23	4.1	41.39	16	41.08	41.15	-11.9	28,154	-0.04%
2022/12/22	13.1	40.04	0	0.00	40.40	13.1	28,137	0.05%
2022/12/21	2	40.00	16	39.91	40.00	-14	28,540	-0.05%
2022/12/20	3.6	40.07	2	40.08	40.15	1.6	28,645	0.01%
2022/12/16	2	40.23	17	40.10	40.20	-15	28,483	-0.05%
2022/12/15	3.3	40.54	13	40.52	40.60	-9.7	28,536	-0.03%
2022/12/13	1.8	41.13	0	0.00	40.95	1.8	28,389	0.01%
2022/12/12	3	40.33	1	40.40	41.00	2	28,282	0.01%
2022/12/09	8	40.96	0	0.00	41.10	8	28,268	0.03%
2022/12/08	18	40.94	2	41.15	40.75	16	28,141	0.06%
2022/12/07	4	41.61	0	0.00	41.40	4	28,225	0.01%
2022/12/06	34	41.65	10	42.20	41.40	24	28,216	0.09%
2022/12/05	40	42.92	1	43.00	42.85	39	27,965	0.14%
2022/12/02	6.4	43.81	10	43.85	44.00	-3.6	27,585	-0.01%
2022/12/01	0.3	44.15	1	44.35	44.15	-0.7	27,673	0.00%
2022/11/30	2	43.55	0	0.00	43.55	2	27,240	0.01%
2022/11/29	8	42.38	1.1	41.79	43.45	6.9	26,436	0.03%
2022/11/28	1	42.05	1	42.25	42.00	0	26,038	0.00%
2022/11/25	0.2	42.60	0.2	42.90	42.55	0	26,098	0.00%
2022/11/24	0.6	42.75	3	42.80	42.55	-2.4	26,129	-0.01%
2022/11/23	1.2	42.79	12	42.71	42.75	-10.8	26,779	-0.04%
2022/11/22	2.2	42.09	0	0.00	42.20	2.2	26,833	0.01%
2022/11/21	0.2	42.10	0	0.00	42.10	0.2	26,610	0.00%
2022/11/18	1	42.00	0	0.00	41.90	1	26,485	0.00%
2022/11/17	10	41.55	11	41.30	41.55	-1	26,412	0.00%
2022/11/16	2.4	41.89	17	41.77	41.70	-14.6	26,379	-0.06%
2022/11/15	6	42.33	8	42.24	42.40	-2	26,222	-0.01%
2022/11/14	1	41.90	4	41.84	41.75	-3	25,892	-0.01%
2022/11/11	3	41.50	17.2	41.65	41.90	-14.2	25,414	-0.06%
2022/11/10	2	39.63	7	39.64	39.65	-5	24,727	-0.02%
2022/11/09	12	39.81	2.2	40.00	40.15	9.8	24,595	0.04%
2022/11/08	3	39.60	1	39.50	39.70	2	24,398	0.01%
2022/11/07	10.2	39.15	1.1	39.53	39.55	9.1	24,294	0.04%
2022/11/04	1	38.70	0	0.00	38.95	1	24,403	0.00%
2022/11/03	1	38.55	2	38.20	38.85	-1	24,406	0.00%
2022/11/02	5.2	38.29	0	0.00	38.50	5.2	24,309	0.02%
2022/11/01	1	38.05	0	0.00	38.10	1	24,291	0.00%
2022/10/31	10.8	38.01	0	0.00	37.80	10.8	24,394	0.04%
2022/10/28	4.1	38.24	2	38.20	38.25	2.1	24,292	0.01%
2022/10/27	5	38.86	0	0.00	38.50	5	24,119	0.02%
2022/10/26	0.1	38.45	8	38.53	38.50	-7.9	24,305	-0.03%
2022/10/25	3	37.20	0	0.00	37.50	3	24,108	0.01%
2022/10/24	5	37.05	0.1	37.10	37.00	5	24,068	0.02%
2022/10/21	8	36.66	3	36.60	36.55	5	24,012	0.02%
2022/10/20	13	37.40	0	0.00	37.85	13	23,418	0.06%
2022/10/19	2.1	38.35	0	0.00	38.30	2.1	23,093	0.01%
2022/10/18	3	38.20	5	38.08	38.15	-2	22,896	-0.01%
2022/10/17	1	37.10	1.3	37.24	37.65	-0.3	22,912	0.00%
2022/10/14	4.3	37.92	0.2	38.20	37.65	4.1	22,757	0.02%
2022/10/13	31.2	37.83	3.4	37.89	37.45	27.8	22,489	0.12%
2022/10/11	0.2	39.85	0	0.00	39.60	0.2	21,428	0.00%
2022/10/07	3	40.60	0	0.00	40.50	3	21,263	0.01%
2022/10/06	2	40.75	0	0.00	40.80	2	21,251	0.01%
2022/10/05	0	0.00	12	40.84	40.75	-12	21,353	-0.06%
2022/10/04	3	39.33	0	0.00	39.55	3	21,088	0.01%
2022/10/03	6.1	39.17	3	39.10	39.00	3.1	20,804	0.01%
2022/09/30	24.1	39.58	0	0.00	39.95	24.1	20,796	0.12%
2022/09/29	1	39.80	3	40.20	40.15	-2	20,805	-0.01%
2022/09/28	18	40.17	2	40.40	39.80	16	20,810	0.08%
2022/09/27	10.2	41.03	0.3	41.20	40.95	9.9	20,639	0.05%
2022/09/26	0	0.00	1	41.35	41.50	-1	21,366	0.00%
2022/09/22	11	41.55	2	41.50	41.65	9	22,219	0.04%
2022/09/21	1	42.70	0	0.00	42.55	1	22,120	0.00%
2022/09/19	0	0.00	0.1	42.80	42.75	-0.1	22,164	0.00%
2022/09/16	3.3	42.74	0	0.00	42.80	3.3	22,159	0.01%
2022/09/15	5	42.70	5	42.95	43.10	0	22,064	0.00%
2022/09/14	3.1	42.83	3	42.83	42.85	0.1	22,111	0.00%
2022/09/13	2	43.83	2.6	44.13	43.65	-0.6	22,175	0.00%
2022/09/12	1	43.90	0	0.00	44.05	1	22,134	0.00%
2022/09/08	7	43.20	2	43.10	43.15	5	22,224	0.02%
2022/09/07	13.1	43.37	1	43.15	43.15	12.1	22,064	0.05%
2022/09/06	2	44.25	0	0.00	44.25	2	21,669	0.01%
2022/09/05	0.2	44.05	0	0.00	44.05	0.2	21,726	0.00%
2022/09/02	14	44.12	1	44.10	44.05	13	21,799	0.06%
2022/09/01	5	44.20	0	0.00	44.55	5	21,565	0.02%
2022/08/31	2.7	44.51	2.8	44.66	44.55	-0.1	21,355	0.00%
2022/08/30	19.3	44.60	11	44.73	44.45	8.3	21,176	0.04%
2022/08/29	10	45.52	0	0.00	45.60	10	20,453	0.05%
2022/08/25	5.2	46.61	0	0.00	46.55	5.2	20,411	0.03%
2022/08/24	0.2	46.50	0	0.00	46.35	0.2	20,674	0.00%
2022/08/22	2	47.08	0	0.00	46.85	2	21,431	0.01%
2022/08/19	0	0.00	1	47.15	47.50	-1	21,698	0.00%
2022/08/18	1	47.10	0	0.00	47.25	1	22,138	0.00%
2022/08/15	2	47.35	0	0.00	47.30	2	22,986	0.01%
2022/08/11	1	46.95	0	0.00	47.20	1	23,318	0.00%
2022/08/10	120	46.10	0	0.00	46.40	120	23,541	0.51%	大買/鉅額交易
2022/08/09	1.5	46.13	0	0.00	46.10	1.5	23,832	0.01%
2022/08/08	5	45.75	0	0.00	46.15	5	24,081	0.02%
2022/08/05	1	45.35	3.5	45.64	45.75	-2.5	24,454	-0.01%
2022/08/04	0.2	45.15	0	0.00	44.85	0.2	24,900	0.00%
2022/08/02	4	44.83	148	44.77	44.85	-144	25,763	-0.56%	大賣/鉅額交易
2022/08/01	18.5	45.32	0	0.00	45.45	18.5	25,797	0.07%
2022/07/29	1.1	45.61	0.8	45.91	45.50	0.3	25,923	0.00%
2022/07/28	2	45.55	4	45.68	45.80	-2	26,137	-0.01%
2022/07/27	63.2	45.24	0	0.00	45.25	63.2	26,025	0.24%
2022/07/25	0.1	45.45	1.9	45.20	45.55	-1.8	25,920	-0.01%
2022/07/22	2	44.78	0	0.00	45.00	2	26,096	0.01%
2022/07/21	0.6	44.68	14	44.36	45.05	-13.4	25,997	-0.05%
2022/07/20	1.5	44.99	5	45.75	44.90	-3.5	25,840	-0.01%
2022/07/19	2.1	44.99	0	0.00	44.95	2.1	25,852	0.01%
2022/07/18	9	45.09	0	0.00	45.20	9	25,908	0.03%
2022/07/15	4	44.29	2	44.35	44.15	2	25,818	0.01%
2022/07/14	16	45.18	3	45.10	45.00	13	25,713	0.05%
2022/07/13	1	45.50	2	45.18	45.50	-1	25,681	0.00%
2022/07/12	14	44.04	5	44.00	43.80	9	25,547	0.04%
2022/07/11	0	0.00	2	45.15	45.05	-2	25,405	-0.01%
2022/07/08	4.1	44.96	1	44.85	44.80	3.1	25,391	0.01%
2022/07/07	2	45.20	4	44.75	45.05	-2	25,204	-0.01%
2022/07/06	17	46.37	0	0.00	44.95	17	24,767	0.07%
2022/07/05	9.1	47.15	0	0.00	46.75	9.1	24,464	0.04%
2022/07/04	14	45.43	3	45.90	45.50	11	24,130	0.05%
2022/07/01	4	50.56	5	50.50	49.70	-1	23,435	0.00%
2022/06/30	3	51.17	0	0.00	50.90	3	22,938	0.01%
2022/06/29	2	52.65	1	52.50	52.80	1	22,573	0.00%
2022/06/23	10	52.60	0	0.00	53.00	10	22,070	0.05%
2022/06/21	1	53.80	0	0.00	54.20	1	21,818	0.00%
2022/06/20	4	52.10	2	53.00	51.80	2	21,646	0.01%
2022/06/17	1	53.20	1	52.90	53.00	0	21,328	0.00%
2022/06/16	0	0.00	2.8	53.84	53.70	-2.8	21,114	-0.01%
2022/06/15	1	53.50	0	0.00	53.60	1	21,307	0.00%
2022/06/14	1	53.50	0	0.00	53.40	1	21,655	0.00%
2022/06/13	1	53.50	0	0.00	53.80	1	21,737	0.00%
2022/06/10	0	0.00	4	54.70	54.80	-4	21,637	-0.02%
2022/06/09	2	54.90	0	0.00	54.80	2	21,695	0.01%
2022/06/08	1	54.80	0	0.00	54.80	1	21,644	0.00%
2022/06/07	0.3	54.90	0	0.00	54.80	0.3	21,762	0.00%
2022/06/06	0	0.00	10	54.30	54.80	-10	21,784	-0.05%
2022/06/02	6	54.20	0	0.00	54.50	6	22,417	0.03%
2022/06/01	11	54.70	3	54.63	54.70	8	22,979	0.03%
2022/05/30	36	53.61	0.2	54.00	54.00	35.8	22,429	0.16%
2022/05/27	3	52.43	0	0.00	52.60	3	22,288	0.01%
2022/05/25	8	51.21	1	50.90	51.40	7	22,592	0.03%
2022/05/23	6	52.80	2	52.00	52.30	4	22,330	0.02%
2022/05/20	8	53.20	0	0.00	52.90	8	22,422	0.04%
2022/05/19	6.2	52.79	1	52.80	52.70	5.2	22,386	0.02%
2022/05/18	18	53.66	15	54.40	54.10	3	22,267	0.01%
2022/05/17	3	52.67	1	52.60	52.60	2	22,037	0.01%
2022/05/16	29.1	54.59	7	53.29	53.20	22.1	21,829	0.10%
2022/05/13	10	54.16	1	54.30	54.30	9	21,687	0.04%
2022/05/12	11.1	55.26	2	54.70	54.10	9.1	21,631	0.04%
2022/05/11	18.1	56.29	0	0.00	56.20	18.1	21,071	0.09%
2022/05/10	8.2	57.92	57	57.67	58.00	-48.8	20,754	-0.24%
2022/05/09	12.1	58.74	1	58.60	58.70	11.1	20,458	0.05%
2022/05/06	1.1	61.22	1	61.10	61.20	0.1	20,385	0.00%
2022/05/05	20	63.20	0	0.00	62.30	20	20,764	0.10%
2022/05/04	0	0.00	3	62.83	62.90	-3	20,627	-0.01%
2022/04/29	2	62.45	0	0.00	62.50	2	21,850	0.01%
2022/04/28	1.1	61.61	4	61.80	62.10	-2.9	22,381	-0.01%
2022/04/27	0.1	62.50	0	0.00	62.00	0.1	22,558	0.00%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	0.1	63.40	13	63.34	63.80	-12.9	23,163	-0.06%
2022/04/22	10	63.30	0	0.00	64.20	10	23,431	0.04%
2022/04/21	0.1	63.40	4	63.20	63.90	-3.9	24,414	-0.02%
2022/04/20	0	0.00	60	63.90	63.90	-60	25,839	-0.23%
2022/04/18	0	0.00	75	63.02	62.80	-75	27,777	-0.27%
2022/04/15	0	0.00	6.6	64.19	64.00	-6.6	27,751	-0.02%
2022/04/14	0	0.00	4	64.90	64.70	-4	27,884	-0.01%
2022/04/13	0	0.00	23	65.20	65.40	-23	27,974	-0.08%
2022/04/12	2	64.50	6	64.72	64.90	-4	27,981	-0.01%
2022/04/11	0	0.00	5	64.80	64.80	-5	28,013	-0.02%
2022/04/08	25	64.56	0	0.00	65.00	25	28,067	0.09%
2022/04/07	0	65.10	3	64.77	64.80	-3	28,116	-0.01%
2022/04/01	8	64.80	0	0.00	65.00	8	28,650	0.03%
2022/03/31	0.5	64.30	0	0.00	64.50	0.5	28,580	0.00%
2022/03/30	0	0.00	1	64.40	64.40	-1	28,688	0.00%
2022/03/29	1	63.30	2	63.75	63.80	-1	28,632	0.00%
2022/03/28	1	63.30	1	63.20	63.30	0	28,632	0.00%
2022/03/25	0	0.00	4	63.53	63.50	-4	28,679	-0.01%
2022/03/23	3	64.70	113.3	64.33	64.80	-110.3	28,715	-0.38%	大賣/鉅額交易
2022/03/22	0	0.00	1	63.50	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	2	63.50	63.60	-2	28,562	-0.01%
2022/03/18	0	0.00	6	63.40	63.30	-6	28,550	-0.02%
2022/03/17	0	0.00	2	63.00	63.10	-2	28,392	-0.01%
2022/03/16	2	61.70	33	61.69	62.00	-31	28,028	-0.11%
2022/03/15	2	61.20	0	0.00	61.30	2	27,888	0.01%
2022/03/14	0	0.00	1	61.30	61.20	-1	27,942	0.00%
2022/03/11	4	60.25	2	60.30	60.30	2	28,019	0.01%
2022/03/10	0	0.00	3	60.30	60.30	-3	28,069	-0.01%
2022/03/09	2	58.70	5	59.16	59.00	-3	27,951	-0.01%
2022/03/08	11	58.35	1	58.50	58.50	10	27,980	0.04%
2022/03/07	5	59.34	11	59.20	59.40	-6	27,493	-0.02%
2022/03/04	4	61.43	1	61.20	61.20	3	27,369	0.01%
2022/03/03	5	62.02	3	62.07	62.10	2	27,473	0.01%
2022/03/02	13	61.99	8	61.98	62.00	5	28,000	0.02%
2022/03/01	22.1	61.71	23.2	62.04	62.60	-1.1	28,021	0.00%
2022/02/25	52	62.05	43	62.39	62.30	9	27,836	0.03%
2022/02/24	82	62.98	11	63.05	63.00	71	27,194	0.26%
2022/02/23	1	63.70	3	63.70	63.70	-2	26,972	-0.01%
2022/02/22	7	63.64	0	0.00	63.70	7	27,302	0.03%
2022/02/21	0	0.00	4	64.48	64.60	-4	27,870	-0.01%
2022/02/18	4	64.15	6	64.45	64.60	-2	28,908	-0.01%
2022/02/17	33	64.46	27	64.76	64.70	6	28,921	0.02%
2022/02/16	1	64.50	1	64.70	64.80	0	29,058	0.00%
2022/02/15	28	64.39	28	64.74	64.30	0	29,080	0.00%
2022/02/14	28	63.94	10	64.14	64.20	18	28,997	0.06%
2022/02/10	22	65.49	5	65.65	65.80	17	28,542	0.06%
2022/02/09	3	65.87	0	0.00	66.00	3	28,438	0.01%
2022/02/08	2	65.90	11	65.97	66.00	-9	28,310	-0.03%
2022/02/07	4	64.73	17	64.87	65.70	-13	28,037	-0.05%
2022/01/26	3	63.37	16	63.38	63.30	-13	27,436	-0.05%
2022/01/25	52	62.92	5	62.98	63.00	47	27,281	0.17%
2022/01/24	5	63.94	7	64.20	64.30	-2	26,533	-0.01%
2022/01/21	86.5	64.69	40	64.93	64.40	46.5	26,308	0.18%
2022/01/20	8	65.41	2	66.00	65.80	6	25,817	0.02%
2022/01/19	30.3	65.88	12	66.13	66.10	18.3	25,418	0.07%
2022/01/18	4.1	66.69	7.2	66.31	66.90	-3.1	25,119	-0.01%
2022/01/17	42.1	66.90	0	0.00	66.50	42.1	24,722	0.17%
2022/01/14	96.2	66.95	36.1	67.56	67.70	60.1	24,258	0.25%
2022/01/13	15	67.28	108.1	65.65	67.40	-93.1	23,316	-0.40%	大賣/
2022/01/12	16	64.03	15	64.58	64.70	1	21,953	0.00%
2022/01/11	11	64.39	42.2	64.45	64.50	-31.2	21,511	-0.15%
2022/01/10	0	0.00	2	62.00	62.10	-2	20,409	-0.01%
2022/01/07	2	62.00	0	0.00	62.00	2	20,966	0.01%
2022/01/06	0	0.00	20	62.00	62.00	-20	20,926	-0.10%
2022/01/05	30	61.50	0	0.00	61.90	30	21,025	0.14%
2022/01/04	10	61.70	37.6	61.77	62.00	-27.6	21,301	-0.13%
2022/01/03	30	62.00	0	0.00	61.60	30	21,247	0.14%
2021/12/30	60	62.58	9	63.00	62.50	51	21,312	0.24%
2021/12/29	104	62.86	80	63.11	63.00	24	21,562	0.11%	大買/
2021/12/28	1	62.20	24.5	62.20	62.30	-23.5	21,270	-0.11%
2021/12/24	0	0.00	4	60.90	61.10	-4	21,269	-0.02%
2021/12/23	30	60.20	0	0.00	60.50	30	21,191	0.14%
2021/12/21	1	60.30	0	0.00	60.30	1	21,880	0.00%
2021/12/20	2	59.95	0	0.00	59.90	2	22,127	0.01%
2021/12/17	1	60.30	0	0.00	60.50	1	22,128	0.00%
2021/12/15	31	59.90	0	0.00	59.80	31	23,144	0.13%
2021/12/14	1	60.10	27.3	60.20	60.20	-26.3	23,418	-0.11%
2021/12/13	9.4	61.00	0	0.00	60.70	9.4	23,489	0.04%
2021/12/10	1	60.40	0	0.00	60.50	1	23,478	0.00%
2021/12/09	1	60.70	0	0.00	60.70	1	23,745	0.00%
2021/12/08	30	60.80	7	60.77	60.70	23	24,282	0.09%
2021/12/07	22	59.92	8	60.18	60.70	14	24,250	0.06%
2021/12/06	1	59.90	0	0.00	60.00	1	24,185	0.00%
2021/12/03	0	0.00	3	60.00	59.90	-3	24,450	-0.01%
2021/12/02	0.1	59.50	0	0.00	59.50	0.1	24,487	0.00%
2021/12/01	0.1	59.50	0	0.00	59.90	0.1	24,530	0.00%
2021/11/30	0.2	59.70	0	0.00	60.00	0.2	24,737	0.00%
2021/11/29	11.1	59.50	2	59.40	59.30	9.1	24,589	0.04%
2021/11/26	28	60.13	10	60.00	60.20	18	24,564	0.07%
2021/11/25	0	0.00	1	61.20	61.60	-1	24,616	0.00%
2021/11/24	1	61.10	1.4	61.10	61.10	-0.4	25,499	0.00%
2021/11/23	2	61.25	5	61.30	60.80	-3	26,165	-0.01%
2021/11/22	51	61.10	56.1	61.29	61.10	-5.1	26,300	-0.02%
2021/11/19	32	62.07	9	61.83	61.80	23	26,148	0.09%
2021/11/18	24	62.26	21	62.99	63.00	3	26,009	0.01%
2021/11/17	28	61.38	62.1	61.58	62.20	-34.1	25,582	-0.13%
2021/11/16	0	0.00	17	59.89	60.00	-17	24,753	-0.07%
2021/11/15	0	0.00	50.5	59.92	59.70	-50.5	25,028	-0.20%
2021/11/12	5	59.00	10	58.92	58.90	-5	25,037	-0.02%
2021/11/11	2	58.45	0	0.00	58.60	2	25,109	0.01%
2021/11/08	3	58.50	0	0.00	58.70	3	26,117	0.01%
2021/11/05	1	57.70	0	0.00	58.50	1	26,758	0.00%
2021/11/04	0	0.00	17	58.28	57.90	-17	26,864	-0.06%
2021/11/03	1	57.40	0	0.00	57.60	1	27,081	0.00%
2021/11/02	3	58.00	10	57.50	57.40	-7	27,239	-0.03%
2021/11/01	15	57.85	7	58.20	57.60	8	27,260	0.03%
2021/10/29	2	57.60	23	57.60	58.10	-21	27,334	-0.08%
2021/10/28	3	58.20	0.1	58.50	58.10	2.9	27,308	0.01%
2021/10/27	12	58.68	10	58.80	58.70	2	27,635	0.01%
2021/10/26	10	59.10	43	58.95	59.10	-33	27,866	-0.12%
2021/10/25	2	58.15	2	58.25	58.40	0	28,078	0.00%
2021/10/22	10	58.19	2	58.30	58.30	8	29,110	0.03%
2021/10/21	0.1	58.80	0	0.00	58.70	0.1	29,638	0.00%
2021/10/19	0	0.00	2	59.00	58.40	-2	31,486	-0.01%
2021/10/18	47	58.88	5	58.86	58.70	42	32,501	0.13%
2021/10/15	2	58.00	26	58.09	58.30	-24	32,787	-0.07%
2021/10/14	1	56.80	0	0.00	56.60	1	33,317	0.00%
2021/10/13	21	56.70	2.2	56.05	56.20	18.8	33,994	0.06%
2021/10/12	1.1	55.92	0.1	56.20	56.40	1	34,767	0.00%
2021/10/08	3	57.07	0	0.00	57.10	3	35,161	0.01%
2021/10/07	13	57.48	0	0.00	57.10	13	35,822	0.04%
2021/10/06	10.1	56.55	10	56.60	57.10	0.1	36,388	0.00%
2021/10/05	4.1	55.93	1	56.10	56.40	3.1	37,311	0.01%
2021/10/04	11	56.59	20	57.10	56.60	-9	37,369	-0.02%
2021/10/01	10	57.00	5	56.90	56.90	5	37,567	0.01%
2021/09/30	3	57.83	0	0.00	57.90	3	37,394	0.01%
2021/09/29	56	57.44	50	57.60	58.00	6	37,382	0.02%
2021/09/28	12	58.80	1	59.00	59.00	11	37,072	0.03%
2021/09/27	5	58.80	1	58.50	58.70	4	36,833	0.01%
2021/09/24	0	0.00	1	58.00	57.80	-1	36,647	0.00%
2021/09/23	12	57.28	0	0.00	57.50	12	36,726	0.03%
2021/09/22	5.3	56.56	1	56.80	56.80	4.3	36,863	0.01%
2021/09/17	1.1	59.47	2	59.50	58.90	-0.9	35,916	0.00%
2021/09/16	5	59.40	17.6	60.13	59.70	-12.6	35,754	-0.04%
2021/09/15	5	59.40	1	59.50	59.50	4	35,725	0.01%
2021/09/14	5	59.90	2.5	60.17	59.80	2.5	36,050	0.01%
2021/09/13	6	59.40	15	59.72	59.90	-9	35,934	-0.03%
2021/09/09	1	58.40	0	0.00	58.70	1	36,410	0.00%
2021/09/08	2	58.50	0	0.00	58.50	2	36,458	0.01%
2021/09/07	0	0.00	5.2	59.20	59.20	-5.2	36,413	-0.01%
2021/09/06	0	0.00	8	58.98	59.20	-8	36,440	-0.02%
2021/09/03	0	0.00	11	59.94	59.60	-11	36,509	-0.03%
2021/09/02	8	58.50	6	58.98	58.70	2	36,261	0.01%
2021/09/01	11	59.21	9.3	59.20	59.20	1.7	36,128	0.00%
2021/08/31	21	59.34	7	59.04	59.60	14	35,983	0.04%
2021/08/30	19	59.13	58	58.97	59.50	-39	35,573	-0.11%
2021/08/27	11	56.99	15	56.73	57.70	-4	34,791	-0.01%
2021/08/26	0	0.00	2.1	56.00	56.00	-2.1	34,212	-0.01%
2021/08/25	6	55.82	1	56.00	56.00	5	34,213	0.01%
2021/08/24	1	55.40	2	55.55	55.80	-1	34,194	0.00%
2021/08/23	0	0.00	7.8	54.99	55.10	-7.8	34,292	-0.02%
2021/08/20	12.1	53.52	10	53.45	53.70	2.1	34,591	0.01%
2021/08/19	11.2	53.82	2	54.15	53.80	9.2	35,416	0.03%
2021/08/18	17.1	54.17	0	0.00	54.40	17.1	35,187	0.05%
2021/08/17	1	54.40	4	54.65	54.70	-3	35,285	-0.01%
2021/08/16	10.4	54.26	10	54.70	54.30	0.4	35,474	0.00%
2021/08/13	3	55.07	1	55.50	55.00	2	36,182	0.01%
2021/08/12	5	55.96	1	55.90	56.00	4	36,421	0.01%
2021/08/11	7.1	56.25	0	0.00	56.00	7.1	37,296	0.02%
2021/08/09	0.1	54.60	5	55.30	55.20	-4.9	38,888	-0.01%
2021/08/06	3.1	55.11	10	55.20	55.10	-6.9	39,246	-0.02%
2021/08/05	5	55.34	2	55.30	55.20	3	40,324	0.01%
2021/08/04	6	55.20	7	55.20	55.20	-1	42,419	0.00%
2021/08/03	18	55.24	0	0.00	55.40	18	44,489	0.04%
2021/08/02	0	0.00	15	54.30	55.80	-15	45,914	-0.03%
2021/07/30	12	54.30	7.6	54.32	54.30	4.4	46,113	0.01%
2021/07/29	7	53.80	5	53.80	54.80	2	46,829	0.00%
2021/07/28	33	53.68	20	54.10	53.80	13	47,764	0.03%
2021/07/27	30	55.12	4	55.55	55.00	26	47,571	0.05%
2021/07/26	62	57.60	2.2	57.41	56.20	59.8	48,078	0.12%
2021/07/23	47	60.18	35.6	60.35	60.30	11.4	47,224	0.02%
2021/07/22	26	59.83	63.1	59.78	60.10	-37.1	46,760	-0.08%
2021/07/21	18	58.22	4	58.10	58.30	14	46,106	0.03%
2021/07/20	35.1	58.14	3	58.40	57.90	32.1	46,010	0.07%
2021/07/19	46.3	60.15	37	59.74	59.70	9.3	45,057	0.02%
2021/07/16	42	59.36	30.2	58.89	59.80	11.8	44,842	0.03%
2021/07/15	13	58.14	24.8	58.09	58.10	-11.8	44,376	-0.03%
2021/07/14	1	57.40	42.1	56.78	57.00	-41.1	44,314	-0.09%
2021/07/13	7	56.56	5	56.68	56.10	2	44,523	0.00%
2021/07/12	39	56.10	25.2	56.23	55.70	13.8	44,050	0.03%
2021/07/09	2	53.70	35	54.03	53.80	-33	43,356	-0.08%
2021/07/08	7	54.66	0	0.00	54.40	7	43,206	0.02%
2021/07/07	1	53.80	0.2	53.90	54.00	0.8	43,295	0.00%
2021/07/06	5	54.24	25	54.24	54.10	-20	43,898	-0.05%
2021/07/05	52	54.30	3.1	54.26	54.20	48.9	44,023	0.11%
2021/07/02	1	54.00	0	0.00	53.90	1	44,053	0.00%
2021/07/01	2	54.00	2	54.00	53.90	0	44,129	0.00%
2021/06/30	10	53.94	0	0.00	53.90	10	44,225	0.02%
2021/06/29	0	53.84	0	0.00	53.70	0	44,258	0.00%
2021/06/28	10	54.30	0	0.00	54.30	10	44,316	0.02%
2021/06/25	2	54.30	0	0.00	54.30	2	44,617	0.00%
2021/06/24	0	53.70	0	0.00	53.80	0	44,881	0.00%
2021/06/23	4	53.75	11	53.75	54.10	-7	45,398	-0.02%
2021/06/22	25	52.53	0	0.00	52.60	25	45,248	0.06%
2021/06/21	24	52.00	3	52.27	52.00	21	45,507	0.05%
2021/06/18	14	53.50	4	53.60	53.60	10	45,701	0.02%
2021/06/17	0	0.00	2	54.00	54.00	-2	45,680	0.00%
2021/06/16	4	54.00	0	0.00	54.30	4	46,507	0.01%
2021/06/11	4	55.40	14	54.63	54.50	-10	46,897	-0.02%
2021/06/10	10	54.50	0	0.00	54.70	10	46,959	0.02%
2021/06/08	1	55.40	1	55.10	54.80	0	48,075	0.00%
2021/06/07	0	0.00	18	54.31	54.70	-18	49,977	-0.04%
2021/06/04	12	54.91	3	55.13	55.00	9	50,528	0.02%
2021/06/03	0.3	55.80	2	55.80	55.80	-1.7	51,515	0.00%
2021/06/02	14	55.84	3.3	55.93	56.30	10.7	51,779	0.02%
2021/06/01	1.5	55.77	1	56.00	55.80	0.5	51,618	0.00%
2021/05/31	1	56.20	10	56.30	55.90	-9	51,771	-0.02%
2021/05/28	12	54.83	24	55.44	55.50	-12	51,748	-0.02%
2021/05/27	22	53.16	23	53.50	54.40	-1	51,388	0.00%
2021/05/26	19	54.11	2	54.00	54.40	17	51,390	0.03%
2021/05/25	30	54.09	13	54.37	54.30	17	52,113	0.03%
2021/05/24	6	53.82	5	53.72	53.90	1	52,112	0.00%
2021/05/21	11	54.34	12.6	55.29	54.20	-1.6	52,164	0.00%
2021/05/20	6	53.77	4	53.75	53.30	2	51,138	0.00%
2021/05/19	12	54.31	11	54.05	54.30	1	50,805	0.00%
2021/05/18	4	53.35	10	53.26	53.50	-6	50,042	-0.01%
2021/05/17	22	49.01	30	49.38	48.65	-8	49,415	-0.02%
2021/05/14	16.1	51.82	9	51.74	51.50	7.1	48,429	0.01%
2021/05/13	21	50.80	41	51.27	51.10	-20	47,837	-0.04%
2021/05/12	67	53.22	132	54.49	52.30	-65	46,707	-0.14%	大賣/
2021/05/11	45	57.54	38.4	56.62	56.60	6.6	44,799	0.01%
2021/05/10	6	57.58	52.1	56.81	58.20	-46.1	42,722	-0.11%
2021/05/07	2	54.85	31	55.08	55.10	-29	41,585	-0.07%
2021/05/06	2	55.50	6	55.27	54.40	-4	41,421	-0.01%
2021/05/05	32.2	53.36	58.1	53.71	53.60	-25.9	40,596	-0.06%
2021/05/04	7	53.33	16	51.63	51.70	-9	39,590	-0.02%
2021/05/03	28	53.54	280.1	53.40	52.60	-252.1	38,914	-0.65%	大賣/鉅額交易
2021/04/28	5	53.30	24.5	53.24	53.00	-19.5	37,858	-0.05%
2021/04/27	0	0.00	28.1	52.70	52.90	-28.1	37,854	-0.07%
2021/04/26	36	51.66	11.5	52.06	52.10	24.5	37,332	0.07%
2021/04/23	7	50.76	4	50.70	50.90	3	37,028	0.01%
2021/04/22	2.3	50.47	5	51.38	50.70	-2.8	37,188	-0.01%
2021/04/21	7	50.66	24	50.97	50.90	-17	36,739	-0.05%
2021/04/20	14	50.86	4	51.40	51.40	10	36,446	0.03%
2021/04/19	16	51.16	105	51.25	51.60	-89	36,139	-0.25%	大賣/
2021/04/16	1	49.50	12	49.39	49.85	-11	35,728	-0.03%
2021/04/15	10	49.30	46	49.48	49.80	-36	36,111	-0.10%
2021/04/14	6.3	48.50	18	48.84	48.55	-11.8	35,836	-0.03%
2021/04/13	4.4	49.27	7	49.38	49.00	-2.6	35,813	-0.01%
2021/04/12	35	48.58	13	48.73	48.80	22	35,490	0.06%
2021/04/09	5	47.20	4	47.15	47.25	1	34,922	0.00%
2021/04/08	3	47.58	1	47.60	47.65	2	34,974	0.01%
2021/04/07	3	47.60	1	47.60	48.00	2	35,423	0.01%
2021/04/06	12	48.25	3.3	48.02	48.00	8.7	35,289	0.02%
2021/04/01	6	48.03	0.3	48.05	47.95	5.8	35,054	0.02%
2021/03/31	9	48.02	2	48.10	47.95	7	34,785	0.02%
2021/03/30	17	47.64	123	47.94	48.00	-106	34,421	-0.31%	大賣/鉅額交易
2021/03/29	16	47.99	10	47.95	48.00	6	34,025	0.02%
2021/03/26	30	47.60	115.3	47.31	47.60	-85.3	33,554	-0.25%	大賣/
2021/03/25	15	46.72	14	46.60	46.85	1	32,936	0.00%
2021/03/24	28	46.53	4	46.40	46.50	24	32,734	0.07%
2021/03/23	10	46.75	72	46.80	46.80	-62	32,299	-0.19%
2021/03/22	36	44.79	6	45.38	45.60	30	31,355	0.10%
2021/03/19	18	44.77	6	44.93	44.60	12	31,210	0.04%
2021/03/18	9	45.61	0	0.00	45.45	9	30,492	0.03%
2021/03/17	30	45.76	14.5	46.06	45.80	15.5	30,786	0.05%
2021/03/16	42	46.45	5.7	46.41	46.45	36.3	30,652	0.12%
2021/03/15	16	46.76	29	46.81	46.70	-13	30,476	-0.04%
2021/03/12	47	45.72	19	45.81	45.90	28	29,745	0.09%
2021/03/11	57.3	45.96	25.5	45.99	45.75	31.8	29,369	0.11%
2021/03/10	21	44.53	16	44.38	44.55	5	27,637	0.02%
2021/03/09	29	43.95	9.1	44.09	44.30	19.9	27,111	0.07%
2021/03/08	16	43.06	11	42.89	42.90	5	26,040	0.02%
2021/03/05	1	42.30	0	0.00	42.55	1	25,732	0.00%
2021/03/04	0	0.00	0.2	42.40	42.35	-0.2	26,329	0.00%
2021/03/03	0	0.00	22	42.65	42.55	-22	26,140	-0.08%
2021/03/02	2	42.25	0	0.00	41.90	2	25,848	0.01%
2021/02/26	10	42.60	0	0.00	41.95	10	25,574	0.04%
2021/02/25	5	43.50	27	43.54	43.60	-22	24,484	-0.09%
2021/02/24	0	0.00	5	42.94	42.65	-5	23,685	-0.02%
2021/02/23	0	0.00	1	42.55	42.70	-1	23,411	0.00%
2021/02/22	3	42.00	1	42.05	42.05	2	23,044	0.01%
2021/02/19	2	41.75	0	0.00	41.85	2	23,212	0.01%
2021/02/18	5.8	42.20	1	41.95	42.20	4.8	23,510	0.02%
2021/02/17	0	0.00	4.1	41.49	41.95	-4.1	23,256	-0.02%
2021/02/04	4	40.63	3	40.43	40.70	1	22,690	0.00%
2021/02/03	12	40.31	0	0.00	40.30	12	23,248	0.05%
2021/02/02	3	40.20	2	40.00	40.30	1	23,781	0.00%
2021/02/01	5	39.95	0	0.00	39.90	5	23,619	0.02%
2021/01/29	9.2	39.98	0	0.00	39.90	9.2	23,454	0.04%
2021/01/28	4	40.15	10	40.05	40.10	-6	23,051	-0.03%
2021/01/27	0	0.00	0	40.80	40.50	0	22,758	0.00%
2021/01/26	25	40.59	0	0.00	40.50	25	22,636	0.11%
2021/01/25	1	41.00	8	41.03	41.00	-7	22,281	-0.03%
2021/01/21	18.5	40.85	7	40.89	40.65	11.5	22,163	0.05%
2021/01/20	0	0.00	8	41.05	40.65	-8	22,023	-0.04%
2021/01/19	6	41.43	0	0.00	41.35	6	21,456	0.03%
2021/01/18	8	41.45	1	41.70	41.20	7	21,418	0.03%
2021/01/15	6	42.04	0	0.00	41.80	6	21,144	0.03%
2021/01/14	1	42.30	15	42.26	42.50	-14	20,941	-0.07%
2021/01/13	0	0.00	3	42.40	42.40	-3	20,773	-0.01%
2021/01/12	2	42.65	1	42.25	42.30	1	20,539	0.00%
2021/01/11	0	0.00	17.6	42.51	42.60	-17.6	20,111	-0.09%
2021/01/08	7	42.76	3	42.45	42.85	4	19,630	0.02%
2021/01/07	5	41.90	10.1	41.75	41.90	-5.1	19,033	-0.03%
2021/01/04	3	42.10	11	41.97	42.05	-8	18,450	-0.04%
2020/12/31	3	42.35	7	42.29	42.25	-4	18,361	-0.02%
2020/12/30	10	42.03	8	42.09	42.20	2	18,042	0.01%
2020/12/29	1	41.45	1	41.30	41.35	0	17,439	0.00%
2020/12/28	0	0.00	10	41.20	41.30	-10	17,426	-0.06%
2020/12/25	0	0.00	0.3	41.10	41.15	-0.3	17,445	0.00%
2020/12/18	0	0.00	2	41.13	41.20	-2	17,909	-0.01%
2020/12/17	0	0.00	5.1	41.30	41.35	-5.1	17,886	-0.03%
2020/12/16	1	41.30	8	41.35	41.55	-7	18,034	-0.04%
2020/12/15	0	0.00	1	41.50	41.10	-1	18,107	-0.01%
2020/12/14	1	41.75	0.2	41.75	41.80	0.8	18,052	0.00%
2020/12/11	22	41.96	12	41.85	41.95	10	17,874	0.06%
2020/12/10	10	40.90	2.8	40.87	41.45	7.2	17,252	0.04%
2020/12/08	70	40.45	0	0.00	40.95	70	16,800	0.42%
2020/12/07	10	40.80	0	0.00	40.95	10	16,625	0.06%
2020/12/04	0	0.00	2	40.60	40.75	-2	16,401	-0.01%
2020/12/03	5	40.46	2	40.48	40.30	3	16,082	0.02%
2020/12/02	0	0.00	18	40.53	40.50	-18	15,847	-0.11%
2020/12/01	2	40.48	1.3	40.74	40.70	0.7	15,754	0.00%
2020/11/30	8	41.40	0	0.00	40.40	8	15,706	0.05%
2020/11/27	1	41.50	1	41.45	41.35	0	15,118	0.00%
2020/11/26	0	0.00	1	41.50	41.50	-1	15,129	-0.01%
2020/11/25	1	41.80	1	41.55	41.45	0	15,243	0.00%
2020/11/24	0	0.00	12.2	41.55	41.50	-12.2	15,216	-0.08%
2020/11/23	1	41.70	1	41.65	41.70	0	15,219	0.00%
2020/11/20	0	0.00	1	41.05	41.30	-1	15,158	-0.01%
2020/11/19	0	0.00	2	41.60	41.50	-2	15,078	-0.01%
2020/11/17	30	41.20	8.6	41.36	41.50	21.4	14,523	0.15%
2020/11/16	0	0.00	13	40.85	40.95	-13	14,234	-0.09%
2020/11/13	1	40.45	22	40.45	40.55	-21	14,240	-0.15%
2020/11/12	0	0.00	1	40.90	40.55	-1	14,160	-0.01%
2020/11/11	21	41.10	17	40.85	41.25	4	13,958	0.03%
2020/11/10	0	0.00	60	40.35	40.40	-60	13,287	-0.45%
2020/11/09	1	39.65	2	39.58	39.60	-1	12,736	-0.01%
2020/11/06	1	39.15	1	39.10	39.30	0	12,766	0.00%
2020/11/04	4.9	38.96	1	39.05	39.15	3.9	13,025	0.03%
2020/11/03	0	0.00	11	38.85	38.90	-11	12,916	-0.09%
2020/11/02	0	38.60	2	38.58	38.65	-2	12,939	-0.02%
2020/10/30	6	38.42	0	0.00	38.40	6	12,953	0.05%
2020/10/29	7	38.17	1	38.15	38.15	6	12,795	0.05%
2020/10/28	0	0.00	1	38.50	38.60	-1	12,906	-0.01%
2020/10/27	1	38.60	0	0.00	38.60	1	13,093	0.01%
2020/10/26	1	38.65	50	38.80	38.95	-49	13,285	-0.37%
2020/10/22	0	0.00	10	38.35	38.50	-10	13,557	-0.07%
2020/10/21	2	38.50	2	38.45	38.40	0	13,560	0.00%
2020/10/20	2	38.35	0	0.00	38.45	2	13,633	0.01%
2020/10/16	4	38.18	0	0.00	38.15	4	13,761	0.03%
2020/10/15	3	38.28	1	38.45	38.20	2	13,918	0.01%
2020/10/13	2	38.53	0	0.00	38.45	2	13,800	0.01%
2020/10/08	0	0.00	8	38.40	38.45	-8	13,875	-0.06%
2020/10/05	3	38.67	3	38.53	38.45	0	14,007	0.00%
2020/09/30	2	38.65	0	0.00	38.60	2	14,128	0.01%
2020/09/29	2	38.60	2	38.70	38.70	0	14,196	0.00%
2020/09/28	1	38.55	0	0.00	38.55	1	14,372	0.01%
2020/09/25	1	38.00	0	0.00	38.10	1	14,579	0.01%
2020/09/24	2	38.15	2	38.05	38.00	0	14,574	0.00%
2020/09/23	3	38.77	5	38.74	39.00	-2	14,327	-0.01%
2020/09/22	1	38.90	0	0.00	39.00	1	14,432	0.01%
2020/09/21	6	39.15	1	39.35	39.10	5	14,877	0.03%
2020/09/18	1	39.60	0	0.00	39.50	1	14,881	0.01%
2020/09/17	3	39.82	0	0.00	39.65	3	14,810	0.02%
2020/09/16	0	0.00	6	40.09	40.20	-6	14,831	-0.04%
2020/09/15	2	40.00	0	0.00	40.10	2	14,830	0.01%
2020/09/14	0	0.00	1	39.85	40.10	-1	14,989	-0.01%
2020/09/11	6	39.87	0	0.00	39.90	6	15,115	0.04%
2020/09/10	20	39.75	1	39.75	39.75	19	15,285	0.12%
2020/09/08	0.1	39.65	0	0.00	39.55	0.1	15,642	0.00%
2020/09/07	4	39.41	1	39.45	39.35	3	15,853	0.02%
2020/09/04	5	39.44	1	39.50	39.45	4	16,308	0.02%
2020/09/03	22	39.75	3	39.73	39.85	19	16,380	0.12%
2020/09/01	0	0.00	1	39.70	39.85	-1	16,564	-0.01%
2020/08/31	7	39.91	0	0.00	39.85	7	16,599	0.04%
2020/08/28	30	40.00	0	0.00	39.95	30	16,722	0.18%
2020/08/27	2	40.28	55	40.26	40.00	-53	17,168	-0.31%
2020/08/26	53	40.29	2	40.20	40.55	51	17,279	0.30%
2020/08/25	5	40.20	3	40.23	40.50	2	17,329	0.01%
2020/08/24	1	39.90	0	0.00	39.90	1	17,594	0.01%
2020/08/21	2	39.85	1	39.85	39.85	1	17,819	0.01%
2020/08/19	3	40.87	16	40.86	40.55	-13	17,898	-0.07%
2020/08/18	2	40.53	1	40.55	40.60	1	17,722	0.01%
2020/08/17	3	40.35	5	40.70	40.70	-2	17,842	-0.01%
2020/08/14	2	40.40	8	40.31	40.30	-6	17,866	-0.03%
2020/08/13	3	40.57	21	40.55	40.70	-18	17,963	-0.10%
2020/08/12	0	0.00	1	40.15	40.45	-1	17,944	-0.01%
2020/08/11	25	40.01	5	40.05	39.95	20	17,791	0.11%
2020/08/10	5	40.35	7	40.11	40.45	-2	17,663	-0.01%
2020/08/07	21	39.90	0	0.00	39.85	21	17,607	0.12%
2020/08/06	5	40.07	3	40.12	40.20	2	17,597	0.01%
2020/08/05	1	39.85	0	0.00	39.85	1	17,608	0.01%
2020/08/04	2	39.50	21	39.70	39.80	-19	17,688	-0.11%
2020/08/03	4	39.46	4	39.20	39.25	0	17,735	0.00%
2020/07/31	4	39.68	1	39.70	39.60	3	17,563	0.02%
2020/07/30	4	40.00	3	40.00	40.10	1	17,425	0.01%
2020/07/29	15	40.07	3	40.15	40.10	12	17,321	0.07%
2020/07/28	21	39.64	0	0.00	39.65	21	17,566	0.12%
2020/07/27	0	0.00	4	39.93	39.75	-4	17,939	-0.02%
2020/07/24	7	40.21	4	40.15	40.10	3	18,009	0.02%
2020/07/23	33	40.41	0	0.00	40.35	33	17,974	0.18%
2020/07/22	0	0.00	52	40.54	40.65	-52	18,028	-0.29%
2020/07/21	1	40.40	0	0.00	40.40	1	17,927	0.01%
2020/07/20	0	0.00	2	40.50	40.40	-2	17,759	-0.01%
2020/07/17	30.9	40.50	4	40.68	40.50	26.9	17,823	0.15%
2020/07/15	1	40.70	3	40.80	40.65	-2	17,924	-0.01%
2020/07/13	2	40.60	2	40.73	40.95	0	18,211	0.00%
2020/07/10	2	40.25	0	0.00	40.25	2	18,277	0.01%
2020/07/09	6	40.73	21	40.90	40.60	-15	18,417	-0.08%
2020/07/08	1	40.85	0	0.00	40.95	1	18,388	0.01%
2020/07/07	1	41.40	2	41.15	40.95	-1	18,681	-0.01%
2020/07/06	1	41.10	10.5	41.04	41.25	-9.5	18,613	-0.05%
2020/07/03	3	40.60	16	40.56	40.75	-13	18,579	-0.07%
2020/07/02	8	40.45	1	40.40	40.30	7	18,729	0.04%
2020/07/01	54	40.40	9	40.40	40.35	45	18,993	0.24%
2020/06/30	39	41.90	8	41.90	41.85	31	18,782	0.17%
2020/06/29	1	41.90	3	41.90	41.90	-2	18,456	-0.01%
2020/06/24	0	0.00	1	42.30	42.20	-1	18,341	-0.01%
2020/06/23	5	42.28	0	0.00	42.30	5	18,481	0.03%
2020/06/22	0	0.00	0	42.00	42.10	0	18,405	0.00%
2020/06/19	1	42.05	0.8	42.00	42.10	0.2	18,574	0.00%
2020/06/18	10	42.05	2.3	42.03	42.15	7.7	18,626	0.04%
2020/06/17	0	0.00	12	42.16	42.20	-12	18,642	-0.06%
2020/06/16	6	41.77	4	41.91	41.90	2	19,027	0.01%
2020/06/15	1	41.60	1	41.20	40.90	0	19,490	0.00%
2020/06/12	1	40.80	1.5	40.72	40.70	-0.5	19,726	0.00%
2020/06/11	2	41.90	0	0.00	41.00	2	20,145	0.01%
2020/06/10	1	42.45	2	42.43	42.35	-1	20,108	0.00%
2020/06/08	0	0.00	4	41.80	41.90	-4	21,246	-0.02%
2020/06/05	1	41.35	4	41.61	41.60	-3	21,311	-0.01%
2020/06/04	4	41.63	8	41.54	41.55	-4	21,536	-0.02%
2020/06/03	2	40.80	31	41.12	41.40	-29	21,897	-0.13%
2020/06/02	1	40.45	0	0.00	40.35	1	21,748	0.00%
2020/06/01	0	0.00	3	40.27	40.25	-3	21,626	-0.01%
2020/05/29	2	39.38	2	39.65	40.05	0	21,638	0.00%
2020/05/28	3	39.75	0	0.00	39.50	3	21,492	0.01%
2020/05/27	1	40.10	12	40.10	40.15	-11	21,928	-0.05%
2020/05/26	0.9	39.90	0	0.00	39.90	0.9	22,372	0.00%
2020/05/25	0	0.00	2	39.00	39.15	-2	22,190	-0.01%
2020/05/22	2	39.45	1	39.55	39.25	1	22,264	0.00%
2020/05/21	1	39.85	1	39.85	39.95	0	22,347	0.00%
2020/05/20	0	0.00	1	39.60	39.65	-1	22,296	0.00%
2020/05/19	1	39.50	0	0.00	39.45	1	22,238	0.00%
2020/05/18	0	0.00	6.3	39.01	39.00	-6.3	22,156	-0.03%
2020/05/15	0	0.00	3	39.10	39.05	-3	22,160	-0.01%
2020/05/14	0.3	39.35	15	39.30	39.15	-14.7	22,118	-0.07%
2020/05/13	1	39.50	0	0.00	39.55	1	22,045	0.00%
2020/05/12	1	39.35	2	39.55	39.60	-1	22,039	0.00%
2020/05/11	32	39.76	17	39.71	39.60	15	22,106	0.07%
2020/05/08	1	39.20	0	0.00	39.25	1	22,176	0.00%
2020/05/07	0	0.00	7.1	38.99	38.85	-7.1	22,167	-0.03%
2020/05/06	8	38.71	0	0.00	38.80	8	22,195	0.04%
2020/05/05	1	39.15	5	39.15	38.90	-4	22,223	-0.02%
2020/05/04	9	38.72	2	38.80	38.80	7	22,279	0.03%
2020/04/30	7	39.78	14.4	39.75	39.90	-7.4	22,046	-0.03%
2020/04/29	0	0.00	2	38.75	38.45	-2	21,797	-0.01%
2020/04/28	3	37.98	8	38.00	38.00	-5	21,841	-0.02%
2020/04/27	0	0.00	3	37.50	38.00	-3	22,663	-0.01%
2020/04/24	5	37.20	4	37.30	37.05	1	22,655	0.00%
2020/04/23	0	0.00	1	37.05	37.25	-1	22,786	0.00%
2020/04/22	7	36.75	2	37.00	37.20	5	22,804	0.02%
2020/04/21	5	37.60	131	37.07	37.00	-126	22,784	-0.55%	大賣/鉅額交易
2020/04/17	0	0.00	2	38.25	38.20	-2	23,025	-0.01%
2020/04/16	2	37.70	1	37.70	37.80	1	22,915	0.00%
2020/04/15	12	38.15	10	38.23	38.30	2	22,791	0.01%
2020/04/14	3	37.93	2	37.73	38.00	1	22,766	0.00%
2020/04/13	3	37.50	2	37.60	37.40	1	22,579	0.00%
2020/04/10	16	37.21	21	37.44	37.80	-5	22,597	-0.02%
2020/04/09	0	0.00	3	36.12	36.20	-3	22,305	-0.01%
2020/04/08	1	35.90	0	0.00	35.75	1	22,189	0.00%
2020/04/07	1	35.05	1	35.50	35.35	0	21,984	0.00%
2020/04/06	1	35.25	7	35.19	35.05	-6	21,787	-0.03%
2020/04/01	20	35.45	0	0.00	35.25	20	21,471	0.09%
2020/03/31	6	35.52	1	35.35	35.30	5	21,392	0.02%
2020/03/30	0	0.00	4.9	35.41	35.80	-4.9	21,116	-0.02%
2020/03/27	0	0.00	11	35.80	35.80	-11	20,967	-0.05%
2020/03/26	4	35.33	4	35.38	35.25	0	20,711	0.00%
2020/03/25	1	35.40	1	35.65	35.30	0	20,728	0.00%
2020/03/24	0	0.00	1	35.25	34.65	-1	20,552	0.00%
2020/03/23	2	34.13	11.4	34.47	34.15	-9.4	20,477	-0.05%
2020/03/20	3	35.17	20	35.00	35.10	-17	20,413	-0.08%
2020/03/19	25	33.84	10	34.04	34.00	15	19,997	0.08%
2020/03/17	11	34.87	0	0.00	35.00	11	19,559	0.06%
2020/03/16	7	36.06	1	35.90	35.80	6	19,289	0.03%
2020/03/13	7	35.49	10	35.90	37.00	-3	18,926	-0.02%
2020/03/12	12	37.75	1	37.60	37.50	11	18,171	0.06%
2020/03/11	6	38.83	0	0.00	38.60	6	17,595	0.03%
2020/03/10	5	38.87	7	38.89	39.00	-2	17,509	-0.01%
2020/03/09	10	38.79	0	0.00	38.55	10	17,666	0.06%
2020/03/06	1	39.55	0	0.00	39.50	1	16,962	0.01%
2020/03/04	4	39.73	0	0.00	39.75	4	16,734	0.02%
2020/03/03	1	39.85	2	39.85	39.80	-1	16,625	-0.01%
2020/03/02	5	39.45	2	39.45	39.50	3	16,401	0.02%
2020/02/27	1	40.05	0	0.00	40.05	1	16,358	0.01%
2020/02/24	4	40.88	0	0.00	40.85	4	15,822	0.03%
2020/02/21	0	0.00	2	41.35	41.30	-2	15,705	-0.01%
2020/02/19	4	41.64	1	41.65	41.75	3	15,831	0.02%
2020/02/18	2	41.30	1	41.25	41.50	1	15,879	0.01%
2020/02/17	1	41.50	4	41.35	41.40	-3	15,918	-0.02%
2020/02/14	2	41.55	1	41.55	41.65	1	15,980	0.01%
2020/02/13	1	41.70	0	0.00	41.60	1	16,248	0.01%
2020/02/12	0.3	41.90	16	41.91	41.80	-15.7	16,482	-0.10%
2020/02/11	2	41.55	1	41.55	41.65	1	16,604	0.01%
2020/02/07	1	41.00	1	41.00	41.05	0	18,245	0.00%
2020/02/06	1	41.20	0	0.00	41.50	1	18,469	0.01%
2020/02/05	0	0.00	10	40.85	40.95	-10	18,523	-0.05%
2020/02/04	1	40.70	0	0.00	40.70	1	18,629	0.01%
2020/02/03	5	40.04	4	40.03	40.20	1	18,821	0.01%
2020/01/31	3	40.97	1	41.15	40.65	2	18,706	0.01%
2020/01/30	15	40.79	7	41.69	40.60	8	18,516	0.04%
2020/01/20	0	0.00	17	43.10	43.10	-17	17,715	-0.10%
2020/01/17	1	42.95	5	42.95	43.10	-4	17,677	-0.02%
2020/01/16	0	0.00	10	42.85	42.95	-10	17,637	-0.06%
2020/01/15	10	42.75	1	42.80	42.90	9	17,693	0.05%
2020/01/14	41	43.00	20	42.89	42.85	21	17,768	0.12%
2020/01/13	1	42.65	13	42.49	42.85	-12	17,602	-0.07%
2020/01/10	58	42.02	3	42.07	42.05	55	17,528	0.31%
2020/01/09	7	41.95	0.9	42.00	42.00	6.1	17,525	0.03%
2020/01/08	22	41.86	1	41.85	41.80	21	17,684	0.12%
2020/01/07	1	42.15	3	42.25	42.20	-2	17,626	-0.01%
2020/01/06	3	42.48	2	42.25	42.25	1	17,702	0.01%
2020/01/03	3	42.83	9	42.65	42.80	-6	17,577	-0.03%
2020/01/02	2	42.65	2	42.55	42.55	0	17,567	0.00%
2019/12/31	3	42.57	4	42.56	42.55	-1	17,551	-0.01%
2019/12/30	7	42.69	1	42.60	42.70	6	17,595	0.03%
2019/12/27	20	42.60	3.2	42.67	42.70	16.8	17,644	0.10%
2019/12/25	0	0.00	2	42.65	42.60	-2	17,752	-0.01%
2019/12/24	7	42.70	1	42.65	42.65	6	17,858	0.03%
2019/12/23	3	42.70	1	42.65	42.80	2	17,963	0.01%
2019/12/19	18	42.75	2	42.75	42.70	16	17,911	0.09%
2019/12/18	11	42.82	0	0.00	43.00	11	17,810	0.06%
2019/12/17	8	42.74	6	42.85	42.95	2	17,822	0.01%
2019/12/16	0	0.00	3	42.97	42.90	-3	17,741	-0.02%
2019/12/13	4	42.85	3	42.80	42.90	1	17,562	0.01%
2019/12/12	6	42.58	1	42.65	42.45	5	17,156	0.03%
2019/12/11	4	42.33	5.7	42.26	42.40	-1.7	16,948	-0.01%
2019/12/09	1	41.30	0	0.00	41.30	1	16,725	0.01%
2019/12/06	1	41.25	1	41.20	41.25	0	16,803	0.00%
2019/12/05	5.9	41.44	6	41.51	41.50	-0.1	16,719	0.00%
2019/12/04	16	41.34	13	41.28	41.30	3	16,638	0.02%
2019/12/03	10	41.90	3.3	41.67	41.75	6.7	16,293	0.04%
2019/12/02	1	41.75	6	41.59	41.65	-5	16,325	-0.03%
2019/11/29	4	41.74	3	41.95	41.70	1	16,305	0.01%
2019/11/28	0	0.00	1	42.40	42.35	-1	16,108	-0.01%
2019/11/27	0	0.00	2	42.15	42.30	-2	16,237	-0.01%
2019/11/26	8	42.33	9	42.42	42.00	-1	16,257	-0.01%
2019/11/25	2	42.50	4	42.49	42.50	-2	15,681	-0.01%
2019/11/22	0	0.00	2	42.30	42.40	-2	15,745	-0.01%
2019/11/21	5	42.00	6	42.05	42.05	-1	15,785	-0.01%
2019/11/20	1	42.35	5	42.25	42.30	-4	15,725	-0.03%
2019/11/19	9	42.46	3	42.55	42.70	6	15,676	0.04%
2019/11/18	2	42.70	0.5	42.75	42.75	1.5	15,622	0.01%
2019/11/15	15	42.52	7	42.60	42.55	8	15,615	0.05%
2019/11/14	0	0.00	2	42.20	42.15	-2	15,650	-0.01%
2019/11/13	22	42.59	0	0.00	42.35	22	16,314	0.13%
2019/11/12	16	42.73	6	42.92	42.80	10	16,422	0.06%
2019/11/11	0	0.00	5	42.60	42.25	-5	16,218	-0.03%
2019/11/08	20	43.20	0	0.00	42.70	20	16,126	0.12%
2019/11/07	29	43.33	35	43.41	42.90	-6	15,987	-0.04%
2019/11/06	9	42.31	18	42.52	43.00	-9	15,346	-0.06%
2019/11/05	18	41.29	14	41.29	41.45	4	14,376	0.03%
2019/11/04	36	40.69	0	0.00	40.95	36	14,252	0.25%
2019/11/01	3	40.18	40	40.23	40.10	-37	14,271	-0.26%
2019/10/31	10	40.52	6	40.75	40.30	4	14,303	0.03%
2019/10/30	2	41.00	1	40.90	40.85	1	14,093	0.01%
2019/10/29	1	41.10	8	41.06	41.15	-7	14,014	-0.05%
2019/10/28	9	41.09	4.8	41.04	41.00	4.3	13,915	0.03%
2019/10/25	4	41.25	0	0.00	41.00	4	13,828	0.03%
2019/10/24	1	41.05	2	41.15	41.15	-1	13,751	-0.01%
2019/10/23	4	41.08	2	41.00	40.95	2	13,685	0.01%
2019/10/22	1	41.45	1	41.50	41.50	0	13,627	0.00%
2019/10/18	2	41.08	3	41.15	41.30	-1	13,581	-0.01%
2019/10/14	3	40.73	0	0.00	40.65	3	13,459	0.02%
2019/10/09	0	0.00	8	40.59	40.55	-8	13,440	-0.06%
2019/10/08	10	40.50	0	0.00	40.50	10	13,540	0.07%
2019/10/07	4	40.54	2	40.55	40.40	2	13,502	0.01%
2019/10/04	2	40.43	0	0.00	40.60	2	13,625	0.01%
2019/10/03	38	40.38	5	40.34	40.30	33	13,615	0.24%
2019/10/02	11	40.96	0	0.00	40.90	11	13,633	0.08%
2019/09/26	0	0.00	3	41.40	41.20	-3	13,673	-0.02%
2019/09/25	2.3	41.28	0	0.00	41.45	2.3	13,724	0.02%
2019/09/24	0.1	41.55	0	0.00	41.60	0.1	14,042	0.00%
2019/09/20	0	0.00	1	41.70	41.55	-1	14,704	-0.01%
2019/09/18	0	0.00	5	41.67	41.75	-5	14,537	-0.03%
2019/09/17	6	41.60	0	0.00	41.65	6	14,537	0.04%
2019/09/16	1	41.55	3	41.53	41.55	-2	14,558	-0.01%
2019/09/12	1	41.55	0	0.00	41.50	1	14,586	0.01%
2019/09/11	0	0.00	10	41.25	41.40	-10	14,658	-0.07%
2019/09/10	0	0.00	6	41.28	41.40	-6	14,594	-0.04%
2019/09/09	8	40.80	2.2	40.90	40.95	5.8	14,497	0.04%
2019/09/06	0	0.00	1	40.75	40.80	-1	14,462	-0.01%
2019/09/05	2	40.43	3	40.40	40.50	-1	14,418	-0.01%
2019/09/04	11	40.00	0	0.00	39.95	11	14,295	0.08%
2019/09/03	2.1	39.95	0	0.00	39.80	2.1	14,539	0.01%
2019/09/02	2	39.95	0	0.00	39.95	2	14,675	0.01%
2019/08/29	0	0.00	3	39.50	39.50	-3	14,673	-0.02%
2019/08/28	1	39.95	3	39.95	39.95	-2	14,763	-0.01%
2019/08/27	3.5	39.80	0	0.00	39.75	3.5	14,766	0.02%
2019/08/23	0	0.00	3	39.70	39.85	-3	14,870	-0.02%
2019/08/21	2	39.70	0	0.00	39.50	2	16,263	0.01%
2019/08/20	1	39.75	0.6	40.00	39.70	0.4	16,260	0.00%
2019/08/19	1	39.65	5	39.87	40.00	-4	16,339	-0.02%
2019/08/16	5.1	39.43	1	39.90	39.55	4.1	16,312	0.03%
2019/08/15	6	39.40	0	0.00	39.35	6	15,763	0.04%
2019/08/14	7	39.93	0	0.00	39.75	7	15,935	0.04%
2019/08/13	1.1	39.82	0	0.00	39.80	1.1	16,024	0.01%
2019/08/12	2	40.15	2	40.35	40.00	0	16,218	0.00%
2019/08/08	0	0.00	2	39.95	39.95	-2	16,545	-0.01%
2019/08/07	2.1	39.74	0	0.00	39.80	2.1	16,841	0.01%
2019/08/05	0	0.00	4	40.01	39.95	-4	18,089	-0.02%
2019/08/02	5	40.08	2	40.05	40.10	3	18,151	0.02%
2019/08/01	5	40.50	0	0.00	40.50	5	18,301	0.03%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/25	1.3	41.17	0	0.00	41.20	1.3	19,265	0.01%
2019/07/24	30	41.20	0	0.00	41.15	30	19,348	0.16%
2019/07/23	0	0.00	0.1	41.30	41.20	-0.1	19,390	0.00%
2019/07/17	1	41.30	0	0.00	41.30	1	19,217	0.01%
2019/07/16	6	41.56	0	0.00	41.55	6	18,975	0.03%
2019/07/11	2	42.00	0	0.00	41.95	2	18,952	0.01%
2019/07/10	10	42.00	0	0.00	42.20	10	19,114	0.05%
2019/07/09	4	41.75	0	0.00	41.85	4	19,150	0.02%
2019/07/08	5	41.95	5	41.88	41.95	0	19,251	0.00%
2019/07/04	0	0.00	2	42.65	42.50	-2	19,631	-0.01%
2019/07/03	1	42.25	0	0.00	42.25	1	19,901	0.01%
2019/07/01	0.1	42.70	3	42.35	42.70	-3	20,202	-0.01%
2019/06/28	1	43.20	5	43.19	43.00	-4	19,887	-0.02%
2019/06/27	2	43.05	51	43.30	43.20	-49	19,625	-0.25%
2019/06/26	2	42.75	0	0.00	42.75	2	19,534	0.01%
2019/06/19	5	42.45	1	42.60	42.55	4	20,644	0.02%
2019/06/18	0	0.00	4	41.95	42.20	-4	20,557	-0.02%
2019/06/17	2	41.70	1	41.60	41.65	1	20,707	0.00%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/12	0	0.00	3	41.83	41.90	-3	21,261	-0.01%
2019/06/11	0	0.00	2	41.90	42.10	-2	21,226	-0.01%
2019/06/10	2	41.35	1	41.20	41.35	1	20,962	0.00%
2019/06/06	1	40.85	0	0.00	40.75	1	20,938	0.00%
2019/06/05	1	41.25	0	0.00	41.10	1	20,946	0.00%
2019/06/04	0	0.00	6	41.54	41.45	-6	20,924	-0.03%
2019/06/03	0	0.00	5	40.61	41.05	-5	20,926	-0.02%
2019/05/31	2	40.95	0	0.00	40.80	2	20,935	0.01%
2019/05/30	0	0.00	244	40.40	40.50	-244	20,823	-1.17%	大賣/鉅額交易
2019/05/29	1	40.30	0	0.00	40.30	1	21,156	0.00%
2019/05/28	5	40.67	0	0.00	40.35	5	21,292	0.02%
2019/05/27	1	40.95	1	40.90	40.75	0	20,084	0.00%
2019/05/24	1	40.60	2	40.85	40.60	-1	20,117	0.00%
2019/05/22	1	41.00	2	41.10	41.15	-1	20,047	0.00%
2019/05/21	3	41.27	3	41.40	41.50	0	20,045	0.00%
2019/05/20	0.1	40.45	0	0.00	40.20	0.1	19,732	0.00%
2019/05/17	16	39.98	2	40.05	40.00	14	19,779	0.07%
2019/05/16	7	40.32	0	0.00	40.00	7	19,523	0.04%
2019/05/15	7.2	41.12	2	41.00	40.95	5.2	19,277	0.03%
2019/05/14	17	40.44	3	40.57	40.45	14	19,168	0.07%
2019/05/13	4	42.10	1	42.05	41.95	3	18,279	0.02%
2019/05/10	57	43.29	0	0.00	43.20	57	17,969	0.32%
2019/05/09	5	43.71	10	43.55	43.50	-5	18,064	-0.03%
2019/05/08	2	44.10	0	0.00	44.05	2	17,820	0.01%
2019/05/07	1	44.50	1	44.45	44.35	0	17,976	0.00%
2019/05/06	7.1	44.40	2	44.45	44.50	5.1	18,096	0.03%
2019/05/03	4	45.45	2	45.40	45.45	2	17,979	0.01%
2019/05/02	14	45.29	5	45.17	45.65	9	17,838	0.05%
2019/04/30	5	44.60	1	44.55	44.70	4	17,602	0.02%
2019/04/26	2	44.35	0	0.00	44.50	2	17,852	0.01%
2019/04/25	33	44.40	3	44.50	44.35	30	18,088	0.17%
2019/04/24	17.9	44.49	0	0.00	44.30	17.9	18,414	0.10%
2019/04/23	10	44.23	0	0.00	44.35	10	18,909	0.05%
2019/04/22	0	0.00	1	44.40	44.35	-1	19,135	-0.01%
2019/04/19	1	44.30	0	0.00	44.35	1	19,298	0.01%
2019/04/18	75	44.05	50	44.10	44.20	25	19,368	0.13%
2019/04/17	1	44.05	0	0.00	44.10	1	19,526	0.01%
2019/04/16	31	44.10	0	0.00	44.10	31	19,348	0.16%
2019/04/15	3	44.18	0	0.00	44.15	3	19,302	0.02%
2019/04/12	0.4	44.30	1	44.15	44.10	-0.6	19,307	0.00%
2019/04/11	2	44.25	0	0.00	44.15	2	19,349	0.01%
2019/04/10	10	44.20	2	44.18	44.20	8	19,157	0.04%
2019/04/09	4	44.20	0	0.00	44.30	4	18,921	0.02%
2019/04/08	5	44.37	0	0.00	44.30	5	18,599	0.03%
2019/04/03	2	44.85	0	0.00	44.80	2	18,081	0.01%
2019/04/02	1	44.80	1	44.90	44.80	0	18,020	0.00%
2019/04/01	0	0.00	2	44.95	44.50	-2	18,047	-0.01%
2019/03/29	2	44.53	0	0.00	44.95	2	17,832	0.01%
2019/03/28	16	44.06	0	0.00	44.00	16	17,709	0.09%
2019/03/27	3	44.53	0	0.00	44.50	3	17,366	0.02%
2019/03/26	2	45.28	0	0.00	45.25	2	17,108	0.01%
2019/03/25	5	45.43	0	0.00	45.40	5	17,067	0.03%
2019/03/22	28	46.36	0	0.00	46.20	28	16,893	0.17%
2019/03/21	0	0.00	3	46.75	46.75	-3	16,784	-0.02%
2019/03/20	2	46.85	4	46.89	46.95	-2	16,780	-0.01%
2019/03/19	53	46.22	4	46.10	46.65	49	16,896	0.29%
2019/03/18	1	45.65	0	0.00	45.80	1	16,574	0.01%
2019/03/15	0	0.00	2.5	45.17	45.45	-2.5	16,518	-0.01%
2019/03/14	4	45.15	2	45.23	45.10	2	16,273	0.01%
2019/03/12	4	45.05	2	44.90	45.00	2	16,479	0.01%
2019/03/11	3	44.42	1	44.50	44.40	2	16,510	0.01%
2019/03/08	3	44.55	0	0.00	44.45	3	16,503	0.02%
2019/03/05	1	44.95	0	0.00	44.60	1	17,051	0.01%
2019/03/04	21	44.73	0	0.00	44.90	21	17,057	0.12%
2019/02/27	0	0.00	10	45.20	45.30	-10	16,897	-0.06%
2019/02/26	0	0.00	70	45.55	45.50	-70	16,689	-0.42%
2019/02/25	10	45.45	32	45.50	45.55	-22	16,530	-0.13%
2019/02/22	0	0.00	1	45.35	45.40	-1	16,537	-0.01%
2019/02/21	0	0.00	2	45.13	45.40	-2	16,449	-0.01%
2019/02/19	0.2	44.65	1	44.65	44.60	-0.8	16,200	0.00%
2019/02/15	9	44.53	0	0.00	44.20	9	15,981	0.06%
2019/02/14	1	44.65	1	44.65	44.55	0	15,903	0.00%
2019/02/13	1	44.05	4	44.16	44.30	-3	15,657	-0.02%
2019/02/12	50	44.10	1	44.00	43.90	49	15,578	0.31%
2019/02/11	1.2	43.69	5	43.85	43.55	-3.8	15,524	-0.02%
2019/01/30	30	43.70	0	0.00	43.60	30	15,374	0.20%
2019/01/29	1	43.75	0	0.00	43.90	1	15,060	0.01%
2019/01/25	52.1	43.56	4	43.59	43.50	48.1	14,644	0.33%
2019/01/24	46	43.56	1	43.65	43.55	45	14,477	0.31%
2019/01/23	176	43.79	0	0.00	43.75	176	14,456	1.22%	大買/鉅額交易
2019/01/22	3	44.02	1	44.20	44.20	2	14,399	0.01%
2019/01/21	2.2	43.91	1	43.95	43.80	1.2	14,376	0.01%
2019/01/18	1.1	43.48	1	43.60	43.50	0.1	14,615	0.00%
2019/01/17	1	43.80	3	43.80	43.80	-2	14,497	-0.01%
2019/01/16	39	43.57	0	0.00	43.60	39	14,322	0.27%
2019/01/15	4	44.08	1	43.85	43.75	3	14,030	0.02%
2019/01/14	5.1	44.56	1	44.45	44.40	4.1	13,493	0.03%
2019/01/07	5	45.45	1	45.30	45.20	4	13,425	0.03%
2019/01/04	2	44.55	5	44.70	44.55	-3	13,467	-0.02%
2019/01/03	3	45.37	0	0.00	45.15	3	13,852	0.02%
2019/01/02	4	46.43	0	0.00	45.90	4	13,837	0.03%
2018/12/28	0	0.00	1	47.00	47.00	-1	13,810	-0.01%
2018/12/27	0	0.00	1	46.60	46.70	-1	14,054	-0.01%
2018/12/26	0	0.00	40	46.05	46.00	-40	14,215	-0.28%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/22	1	46.95	2	46.90	46.85	-1	14,281	-0.01%
2018/12/21	0	0.00	2	46.85	46.95	-2	14,474	-0.01%
2018/12/14	0	0.00	4	47.65	47.55	-4	14,530	-0.03%
2018/12/13	0	0.00	1	48.10	48.25	-1	14,376	-0.01%
2018/12/12	3	47.52	0	0.00	47.50	3	14,310	0.02%
2018/12/11	1	47.55	0	0.00	47.60	1	13,953	0.01%
2018/12/10	2	47.60	4	47.60	47.60	-2	13,959	-0.01%
2018/12/06	4	48.01	0	0.00	48.25	4	14,017	0.03%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/03	1	49.00	0.1	49.20	49.10	1	13,952	0.01%
2018/11/29	1	48.60	0	0.00	48.55	1	13,686	0.01%
2018/11/28	52	48.71	0	0.00	48.80	52	13,485	0.39%
2018/11/27	12	49.08	0	0.00	49.05	12	13,178	0.09%
2018/11/26	3	49.45	0	0.00	49.55	3	13,145	0.02%
2018/11/16	0	0.00	2	50.70	50.70	-2	12,855	-0.02%
2018/11/15	2	50.60	0	0.00	50.80	2	12,870	0.02%
2018/11/09	0	0.00	20	51.00	51.00	-20	13,173	-0.15%
2018/11/08	0	0.00	50	50.92	50.90	-50	13,006	-0.38%
2018/11/06	1	49.50	1	49.55	49.40	0	12,829	0.00%
2018/11/02	1	48.70	33	49.44	49.50	-32	12,818	-0.25%
2018/11/01	2.1	48.54	0	0.00	48.75	2.1	12,752	0.02%
2018/10/31	1	48.45	31	48.98	49.00	-30	12,645	-0.24%
2018/10/30	0	0.00	5	48.10	48.35	-5	12,477	-0.04%
2018/10/29	1	47.85	0	0.00	47.50	1	12,456	0.01%
2018/10/26	67	47.51	2	47.40	47.40	65	12,309	0.53%
2018/10/25	1	48.75	2	48.75	48.70	-1	11,924	-0.01%
2018/10/24	1	49.00	0	0.00	49.75	1	11,850	0.01%
2018/10/23	6	49.55	0	0.00	49.30	6	11,784	0.05%
2018/10/19	0	0.00	2	50.20	50.30	-2	11,770	-0.02%
2018/10/18	0	0.00	11	49.80	50.00	-11	11,657	-0.09%
2018/10/17	4	50.00	0.2	50.00	50.00	3.8	11,627	0.03%
2018/10/15	5	50.10	0	0.00	50.00	5	11,464	0.04%
2018/10/12	12	49.89	0	0.00	50.60	12	11,252	0.11%
2018/10/11	66	50.35	0	0.00	50.10	66	11,086	0.60%
2018/10/09	5	52.70	49	52.04	52.40	-44	10,544	-0.42%
2018/10/05	51	51.03	0	0.00	51.20	51	10,408	0.49%
2018/10/04	6	51.85	0	0.00	51.70	6	10,304	0.06%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	3	52.57	0	0.00	52.30	3	10,269	0.03%
2018/09/28	1	52.50	3	52.60	52.50	-2	10,506	-0.02%
2018/09/26	4	52.45	0	0.00	53.00	4	10,649	0.04%
2018/09/25	6	52.80	1	53.00	52.80	5	10,913	0.05%
2018/09/21	2	52.80	49	52.40	52.90	-47	10,960	-0.43%
2018/09/20	0	0.00	5	51.70	52.20	-5	10,889	-0.05%
2018/09/18	5	51.10	3	51.07	50.90	2	11,020	0.02%
2018/09/14	0	0.00	2	51.15	51.20	-2	11,480	-0.02%
2018/09/13	20	50.50	3	50.63	50.50	17	11,666	0.15%
2018/09/12	0	0.00	3	50.57	50.50	-3	11,881	-0.03%
2018/09/11	23	50.32	0	0.00	50.50	23	12,101	0.19%
2018/09/10	26	50.99	2	51.15	50.90	24	12,298	0.20%
2018/09/07	22	51.15	0	0.00	51.20	22	12,596	0.17%
2018/09/06	2	51.50	0	0.00	51.50	2	12,810	0.02%
2018/09/03	1	52.00	0	0.00	52.00	1	13,115	0.01%
2018/08/30	2	52.40	0	0.00	52.20	2	13,321	0.02%
2018/08/24	1	52.70	0	0.00	52.80	1	13,597	0.01%
2018/08/22	9	51.60	0	0.00	52.10	9	14,303	0.06%
2018/08/20	2	51.50	1	51.70	51.30	1	14,242	0.01%
2018/08/16	1	51.50	0	0.00	51.50	1	14,206	0.01%
2018/08/15	6	51.80	0	0.00	51.90	6	14,205	0.04%
2018/08/14	0	0.00	2	52.00	52.20	-2	14,272	-0.01%
2018/08/08	0	0.00	1	53.00	53.00	-1	14,644	-0.01%
2018/07/31	0	52.60	0	0.00	52.70	0	15,740	0.00%
2018/07/24	5	52.20	0	0.00	52.10	5	15,828	0.03%
2018/07/18	0	0.00	1	52.60	52.70	-1	16,494	-0.01%
2018/07/13	3	51.90	0	0.00	52.20	3	16,748	0.02%
2018/07/12	1	51.80	14.8	52.08	52.10	-13.8	16,800	-0.08%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/10	12	51.63	0	0.00	51.80	12	16,672	0.07%
2018/07/09	0	0.00	1	51.20	51.70	-1	16,654	-0.01%
2018/07/06	0	0.00	3	50.90	51.00	-3	16,592	-0.02%
2018/07/05	3	51.10	0	0.00	51.40	3	16,507	0.02%
2018/07/04	1	51.60	0	0.00	51.90	1	16,616	0.01%
2018/07/03	10	52.00	0	0.00	52.10	10	16,535	0.06%
2018/07/02	1	53.20	0	0.00	53.20	1	16,295	0.01%
2018/06/29	1	53.90	1	54.00	53.80	0	16,159	0.00%
2018/06/28	1	52.60	0	0.00	53.00	1	15,945	0.01%
2018/06/27	1	52.70	1	52.80	52.80	0	15,878	0.00%
2018/06/26	4	53.10	1	53.40	53.00	3	15,760	0.02%
2018/06/25	2	55.90	25	55.84	55.60	-23	15,534	-0.15%
2018/06/22	6	55.70	16	55.89	56.00	-10	15,240	-0.07%
2018/06/21	0	0.00	1.8	55.91	55.90	-1.8	15,020	-0.01%
2018/06/20	0	0.00	6	55.50	55.50	-6	14,998	-0.04%
2018/06/19	0	0.00	1	55.30	55.00	-1	14,863	-0.01%
2018/06/15	0.1	55.00	0	0.00	55.30	0.1	14,466	0.00%
2018/06/14	2	55.00	4	55.25	54.50	-2	14,169	-0.01%
2018/06/11	0	0.00	8	55.14	55.40	-8	13,851	-0.06%
2018/06/08	1	55.10	0	0.00	55.00	1	13,857	0.01%
2018/06/07	2	55.00	2	55.10	55.00	0	13,947	0.00%
2018/06/06	7	54.90	1	54.40	54.90	6	14,092	0.04%
2018/06/05	1	54.00	3	54.17	54.30	-2	14,065	-0.01%
2018/06/04	4	53.93	0	0.00	54.00	4	14,053	0.03%
2018/05/31	0	0.00	6.3	53.48	53.60	-6.3	13,998	-0.04%
2018/05/30	4	52.90	0	0.00	52.90	4	13,666	0.03%
2018/05/29	0	0.00	2	54.20	54.10	-2	13,502	-0.01%
2018/05/25	1	54.00	0	0.00	53.90	1	13,719	0.01%
2018/05/24	6	54.30	1	54.30	54.20	5	13,715	0.04%
2018/05/23	4	54.38	2	54.20	54.00	2	13,761	0.01%
2018/05/21	0	0.00	1	54.90	55.00	-1	14,054	-0.01%
2018/05/18	1	54.50	0	0.00	54.40	1	14,155	0.01%
2018/05/17	1	54.70	1.1	55.36	54.90	-0.1	14,267	0.00%
2018/05/15	1	54.40	0	0.00	54.00	1	14,402	0.01%
2018/05/14	0	0.00	2	54.80	55.00	-2	14,737	-0.01%
2018/05/11	0	0.00	31	54.22	54.60	-31	14,736	-0.21%
2018/05/10	2	53.40	0	0.00	53.30	2	14,429	0.01%
2018/05/09	0	0.00	1	53.70	53.60	-1	14,315	-0.01%
2018/05/08	1	53.30	0	0.00	53.50	1	14,373	0.01%
2018/04/30	0	0.00	2	54.00	53.50	-2	14,691	-0.01%
2018/04/27	2	53.20	1.5	53.43	53.50	0.5	14,774	0.00%
2018/04/26	1	52.10	1	52.70	52.80	0	14,749	0.00%
2018/04/25	1	51.80	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	1	52.50	52.50	-1	14,412	-0.01%
2018/04/20	1	52.50	102	52.40	52.50	-101	14,625	-0.69%	大賣/鉅額交易
2018/04/18	0	0.00	1	51.90	52.00	-1	14,751	-0.01%
2018/04/17	16	52.29	0	0.00	51.60	16	14,773	0.11%
2018/04/16	1	52.60	0	0.00	52.50	1	15,033	0.01%
2018/04/13	2	52.75	1	52.80	52.80	1	15,106	0.01%
2018/04/12	102	53.30	0	0.00	53.30	102	15,314	0.67%	大買/鉅額交易
2018/04/11	0.1	53.10	2	53.70	53.30	-1.9	15,513	-0.01%
2018/04/10	0	0.00	1.3	53.24	53.00	-1.3	15,594	-0.01%
2018/04/09	0	0.00	2	52.40	53.00	-2	15,704	-0.01%
2018/04/03	10	52.10	0	0.00	52.00	10	15,783	0.06%
2018/04/02	1	52.60	0	0.00	52.50	1	15,886	0.01%
2018/03/29	1	52.10	1	52.20	51.80	0	16,036	0.00%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/23	5.1	52.64	0	0.00	52.20	5.1	16,204	0.03%
2018/03/21	2	53.40	0	0.00	53.40	2	16,072	0.01%
2018/03/20	0	0.00	0.1	53.20	53.20	-0.1	16,284	0.00%
2018/03/16	3	53.30	0	0.00	53.40	3	16,593	0.02%
2018/03/15	8	53.70	2	53.90	53.40	6	16,519	0.04%
2018/03/14	3	53.77	0	0.00	53.90	3	16,604	0.02%
2018/03/12	0	0.00	12	53.20	54.50	-12	16,673	-0.07%
2018/03/09	13	52.26	2	52.20	52.00	11	16,714	0.07%
2018/03/06	2	53.30	0	0.00	52.80	2	18,836	0.01%
2018/03/01	1	53.50	0	0.00	53.90	1	19,367	0.01%
2018/02/23	0	0.00	2	54.65	54.70	-2	19,762	-0.01%
2018/02/22	0	0.00	1	53.80	54.20	-1	20,668	0.00%
2018/02/21	1	54.20	1	54.00	54.00	0	21,958	0.00%
2018/02/12	2	53.44	2	53.00	53.00	0	22,058	0.00%
2018/02/09	4	52.88	0	0.00	52.80	4	21,999	0.02%
2018/02/08	1	53.30	0	0.00	53.30	1	21,798	0.00%
2018/02/07	0	0.00	2	52.60	52.70	-2	21,929	-0.01%
2018/02/06	28	52.01	1	50.90	50.80	27	21,788	0.12%
2018/02/05	45	53.72	1	53.80	54.10	44	21,376	0.21%
2018/02/02	0	0.00	5	54.50	54.70	-5	21,222	-0.02%
2018/02/01	1	55.00	3	55.03	54.80	-2	21,287	-0.01%
2018/01/29	0	0.00	31	55.00	55.20	-31	21,006	-0.15%
2018/01/26	5	54.96	0	0.00	54.70	5	20,866	0.02%
2018/01/25	0	0.00	1	55.90	55.60	-1	20,658	0.00%
2018/01/22	1	55.40	0	55.30	55.60	1	20,628	0.00%
2018/01/18	0	0.00	5.9	56.18	55.90	-5.9	20,836	-0.03%
2018/01/17	0	0.00	0.1	56.00	56.30	-0.1	20,787	0.00%
2018/01/16	0	0.00	2	56.35	56.60	-2	20,659	-0.01%
2018/01/15	0	0.00	3	56.40	56.50	-3	20,518	-0.01%
2018/01/11	0	0.00	5.2	55.20	55.40	-5.2	20,202	-0.03%
2018/01/10	5	56.14	9	56.60	55.60	-4	20,285	-0.02%
2018/01/09	2	55.30	2	55.60	55.80	0	20,010	0.00%
2018/01/08	7	55.20	24.7	55.68	55.70	-17.7	20,036	-0.09%
2018/01/05	0	0.00	11	55.49	55.70	-11	19,793	-0.06%
2018/01/04	0	0.00	2	55.40	55.40	-2	19,585	-0.01%
2018/01/03	0	0.00	16	55.03	55.20	-16	19,635	-0.08%
2018/01/02	2	53.40	1	54.30	54.20	1	19,235	0.01%