國泰金 (2882)-永豐金-南京券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
54.3
漲跌
▼0.8
漲幅
-1.45%
成交量
34,255張
產業
上市金融類股
2546人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國泰金 (2882)籌碼相關－永豐金-南京券商分點個股進出

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

永豐金-南京券商分點個股進出
永豐金-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	54	55.00	1.1	54.41	54.30	53	27,245	0.19%
2024/05/13	1	55.10	2.1	56.27	55.10	-1.1	26,962	0.00%
2024/05/10	48.2	53.94	36.3	54.75	55.50	11.9	26,191	0.05%
2024/05/09	0.2	51.69	15.3	51.81	51.70	-15.1	24,534	-0.06%
2024/05/08	2.9	50.77	3	51.00	50.90	-0.2	24,131	0.00%
2024/05/07	3	51.50	3	50.90	50.90	0	24,147	0.00%
2024/05/06	0	50.60	12.2	50.91	50.90	-12.2	24,031	-0.05%
2024/05/03	7.1	50.38	0.1	50.49	50.20	7	23,755	0.03%
2024/05/02	3.2	50.20	19	50.22	50.30	-15.8	23,703	-0.07%
2024/04/30	0.2	50.72	2.3	50.83	50.50	-2.1	23,517	-0.01%
2024/04/29	9.3	49.81	19.9	50.29	50.80	-10.6	23,098	-0.05%
2024/04/26	8	48.73	46.1	49.03	48.90	-38	22,340	-0.17%
2024/04/25	43.1	48.56	3.1	48.55	48.55	40	22,428	0.18%
2024/04/24	12	49.12	146	49.36	49.25	-134	22,385	-0.60%	大賣/鉅額交易
2024/04/23	21	48.80	3	48.80	48.75	18	22,603	0.08%
2024/04/22	0	48.00	62.9	48.42	48.40	-62.8	22,828	-0.28%
2024/04/19	44.4	47.65	3.1	47.45	47.45	41.3	22,753	0.18%
2024/04/18	51.1	48.07	10.4	48.40	48.45	40.7	22,431	0.18%
2024/04/17	51.1	48.00	6.7	47.71	47.90	44.4	22,340	0.20%
2024/04/16	10.5	48.38	7	47.85	47.85	3.5	22,176	0.02%
2024/04/15	6	48.87	6.1	48.99	48.95	-0.1	21,808	0.00%
2024/04/12	7.1	49.08	1	49.25	49.05	6.1	21,657	0.03%
2024/04/11	29.8	49.80	4.4	49.53	49.70	25.4	21,353	0.12%
2024/04/10	11	48.99	2.1	48.76	48.75	8.9	20,845	0.04%
2024/04/09	2.6	49.12	8.3	49.22	49.45	-5.7	20,642	-0.03%
2024/04/08	10.2	48.24	17.3	48.30	48.35	-7.1	20,144	-0.04%
2024/04/03	0.6	48.33	0	0.00	48.05	0.6	20,142	0.00%
2024/04/02	3.3	48.81	9.1	48.75	48.95	-5.8	20,059	-0.03%
2024/04/01	6.5	48.94	96.3	48.99	48.95	-89.7	20,092	-0.45%
2024/03/29	5.1	48.54	4.1	48.54	48.65	1.1	19,929	0.01%
2024/03/28	3.7	48.34	3	48.25	48.25	0.7	19,806	0.00%
2024/03/27	5.1	48.20	0.4	48.10	48.20	4.7	19,792	0.02%
2024/03/26	10	48.15	0	0.00	48.35	10	19,800	0.05%
2024/03/25	18.8	48.08	0	0.00	48.10	18.8	19,822	0.09%
2024/03/22	16.5	48.87	5.9	48.87	48.55	10.6	19,755	0.05%
2024/03/21	4.1	48.34	16.8	48.29	48.55	-12.8	19,329	-0.07%
2024/03/20	0.7	47.60	5.1	47.62	47.50	-4.4	19,083	-0.02%
2024/03/19	2.2	47.50	10.3	47.44	47.75	-8.1	19,384	-0.04%
2024/03/18	5	47.54	4.3	47.56	47.55	0.7	19,301	0.00%
2024/03/15	23.4	47.64	6.1	47.63	47.65	17.3	19,158	0.09%
2024/03/14	13.5	47.93	44.9	48.01	48.30	-31.4	18,269	-0.17%
2024/03/13	9.6	46.65	48.8	46.69	46.80	-39.3	17,370	-0.23%
2024/03/12	2.2	46.05	6	46.36	46.50	-3.8	17,141	-0.02%
2024/03/11	13.9	46.24	15.4	46.19	46.05	-1.5	16,726	-0.01%
2024/03/08	2	45.15	20.2	45.20	45.30	-18.1	16,215	-0.11%
2024/03/07	7.6	44.84	19	44.69	44.85	-11.4	15,741	-0.07%
2024/03/06	1	44.65	0	44.80	44.55	1	15,652	0.01%
2024/03/05	3.7	44.83	0.3	44.66	44.65	3.3	15,917	0.02%
2024/03/04	0.1	44.80	10.1	44.70	44.65	-10	15,905	-0.06%
2024/03/01	2	44.70	3	44.70	44.65	-1	15,930	-0.01%
2024/02/29	2	44.57	12	44.80	45.05	-10	15,994	-0.06%
2024/02/27	0.2	44.41	14	44.56	44.30	-13.9	15,657	-0.09%
2024/02/26	1.2	44.45	22	44.42	44.30	-20.8	15,576	-0.13%
2024/02/23	3.4	44.57	4	44.65	44.45	-0.6	15,466	0.00%
2024/02/22	2	44.82	1	44.85	44.90	1	15,679	0.01%
2024/02/21	5.1	44.83	2.1	44.85	44.75	3.1	15,691	0.02%
2024/02/20	1	45.00	6	44.99	45.10	-5	15,713	-0.03%
2024/02/19	1.9	44.88	6.1	44.85	45.00	-4.1	15,792	-0.03%
2024/02/16	0.1	44.45	0.4	44.50	44.55	-0.2	15,816	0.00%
2024/02/15	6.1	44.00	4	44.06	44.05	2.1	15,933	0.01%
2024/02/05	2.3	43.86	100	43.81	43.90	-97.7	15,847	-0.62%
2024/02/02	8.1	44.24	3	44.10	44.10	5.1	15,646	0.03%
2024/02/01	3	44.40	6	44.40	44.45	-3	15,568	-0.02%
2024/01/31	0.1	43.99	0	0.00	44.15	0.1	15,471	0.00%
2024/01/30	2.2	44.15	0	0.00	43.90	2.2	15,388	0.01%
2024/01/29	0.1	44.43	0	0.00	44.40	0.1	15,324	0.00%
2024/01/26	2	44.30	0	0.00	44.50	2	15,340	0.01%
2024/01/25	1	44.20	1	44.25	44.35	0	15,366	0.00%
2024/01/24	1.2	44.11	0	0.00	44.20	1.2	15,325	0.01%
2024/01/23	5	44.05	2.1	44.09	44.20	2.9	15,272	0.02%
2024/01/22	12.4	43.90	9	43.86	43.85	3.4	15,315	0.02%
2024/01/19	0.1	43.60	0.1	43.85	43.80	0	15,261	0.00%
2024/01/18	8.1	43.21	0	0.00	43.30	8.1	15,132	0.05%
2024/01/17	22.5	43.39	0.3	43.55	43.30	22.3	14,958	0.15%
2024/01/16	7.7	43.93	1.5	44.06	44.00	6.3	14,499	0.04%
2024/01/15	5.1	44.51	0.1	44.60	44.45	5	14,262	0.03%
2024/01/12	6.1	44.57	3	44.50	44.50	3.1	14,417	0.02%
2024/01/11	3	44.55	0	0.00	44.60	3	14,442	0.02%
2024/01/10	0	44.87	0	0.00	44.70	0	14,537	0.00%
2024/01/09	0.2	45.03	0	0.00	44.75	0.2	14,551	0.00%
2024/01/08	5.1	44.91	5	45.10	45.10	0.1	14,471	0.00%
2024/01/05	4	44.75	8	44.82	44.85	-4	14,492	-0.03%
2024/01/04	1.2	44.86	1	44.80	44.70	0.2	14,633	0.00%
2024/01/03	11.1	45.01	0	0.00	44.95	11.1	14,958	0.07%
2024/01/02	2.1	45.38	0	0.00	45.50	2.1	14,818	0.01%
2023/12/29	0.1	45.65	25.1	45.62	45.75	-25	14,897	-0.17%
2023/12/28	9	45.46	0.1	45.69	45.80	9	15,058	0.06%
2023/12/27	0.1	45.31	0	0.00	45.45	0.1	15,076	0.00%
2023/12/26	0	45.14	1	45.15	45.20	-1	15,031	-0.01%
2023/12/25	3	44.83	1.1	45.09	44.85	1.9	15,071	0.01%
2023/12/22	2.1	44.63	0	0.00	44.65	2.1	15,129	0.01%
2023/12/21	10	44.65	2	44.68	44.70	8	15,143	0.05%
2023/12/20	5	44.88	0	0.00	44.85	5	15,167	0.03%
2023/12/19	13.1	44.98	0	0.00	44.90	13.1	15,132	0.09%
2023/12/18	11	45.45	2	45.48	45.50	9	15,242	0.06%
2023/12/15	11	45.98	1	45.90	45.85	10	15,385	0.07%
2023/12/14	22	45.35	6.5	45.70	45.90	15.5	15,090	0.10%
2023/12/13	7.2	44.67	0	0.00	44.70	7.2	14,626	0.05%
2023/12/12	8.2	44.69	12.4	44.83	44.75	-4.2	14,668	-0.03%
2023/12/11	2	44.85	0	0.00	44.85	2	14,610	0.01%
2023/12/08	6.3	44.88	0	0.00	44.85	6.3	14,513	0.04%
2023/12/07	3.4	44.93	2	44.95	45.00	1.4	14,380	0.01%
2023/12/06	0.1	45.64	1	45.50	45.45	-0.9	14,160	-0.01%
2023/12/05	15.1	45.58	0	0.00	45.55	15.1	14,051	0.11%
2023/12/04	2	46.23	1.5	46.07	46.25	0.5	13,799	0.00%
2023/12/01	2	46.00	1	46.05	46.05	1	13,838	0.01%
2023/11/30	10.2	45.88	5	46.32	46.50	5.2	13,738	0.04%
2023/11/29	5	45.85	6	45.78	45.75	-1	13,300	-0.01%
2023/11/28	5	45.81	0	0.00	46.00	5	13,420	0.04%
2023/11/27	7.1	45.88	0	0.00	45.75	7.1	13,497	0.05%
2023/11/24	0	0.00	0.1	46.15	46.30	-0.1	13,412	0.00%
2023/11/22	1	46.10	1	46.05	46.30	0	13,527	0.00%
2023/11/21	0.5	46.24	1.9	46.21	46.15	-1.4	13,506	-0.01%
2023/11/20	8.1	45.81	6	45.70	45.70	2.1	13,372	0.02%
2023/11/17	0	45.65	76.2	45.94	45.80	-76.2	13,436	-0.57%
2023/11/16	17	45.61	0	0.00	45.65	17	13,339	0.13%
2023/11/15	13	45.58	0	45.72	45.75	13	13,178	0.10%
2023/11/14	0	45.50	0	0.00	45.45	0	12,979	0.00%
2023/11/13	0.1	45.25	0	0.00	45.25	0.1	12,936	0.00%
2023/11/10	1	45.00	0	0.00	44.95	1	12,999	0.01%
2023/11/09	0	45.08	0	0.00	45.15	0	13,107	0.00%
2023/11/08	0	45.20	0	0.00	45.05	0	13,393	0.00%
2023/11/07	0.1	45.06	1	45.15	45.20	-0.9	13,574	-0.01%
2023/11/06	2.1	45.64	1	45.45	45.35	1.1	13,650	0.01%
2023/11/03	0	0.00	0.2	45.30	45.35	-0.2	13,730	0.00%
2023/11/02	1	44.80	0.2	44.77	44.85	0.9	13,962	0.01%
2023/11/01	1	44.11	0	0.00	44.30	1	13,947	0.01%
2023/10/31	0	44.10	0	0.00	43.90	0	14,171	0.00%
2023/10/30	0.1	44.10	0	0.00	43.95	0.1	14,634	0.00%
2023/10/27	0	44.00	0	0.00	44.20	0	15,080	0.00%
2023/10/26	2	43.93	0	0.00	43.85	2	15,462	0.01%
2023/10/23	4	44.36	3	44.10	44.10	1	16,353	0.01%
2023/10/20	5.2	44.43	7	44.67	44.70	-1.9	16,283	-0.01%
2023/10/19	1	45.00	2	45.15	45.10	-1	16,017	-0.01%
2023/10/18	0	45.30	1	45.50	45.60	-1	15,992	-0.01%
2023/10/17	0	45.44	2	45.53	45.25	-2	15,862	-0.01%
2023/10/16	0	45.30	6	45.23	45.50	-6	16,036	-0.04%
2023/10/13	0	45.50	1	45.85	45.30	-1	16,348	-0.01%
2023/10/12	3	46.00	2	46.10	46.15	1	16,565	0.01%
2023/10/11	1.1	45.26	2.1	45.64	45.95	-1.1	16,466	-0.01%
2023/10/06	4	44.31	3	44.55	44.55	1	16,194	0.01%
2023/10/05	0	0.00	2.1	44.00	44.05	-2.1	16,381	-0.01%
2023/10/04	5.8	43.61	3	43.57	43.55	2.8	16,486	0.02%
2023/10/03	2.1	44.10	0	0.00	44.00	2.1	16,314	0.01%
2023/10/02	2	44.55	0	0.00	44.50	2	16,316	0.01%
2023/09/28	3	44.60	2	44.65	44.55	1	16,601	0.01%
2023/09/27	0.6	44.49	0	44.65	44.60	0.6	16,568	0.00%
2023/09/26	9.3	44.45	0	0.00	44.45	9.3	16,547	0.06%
2023/09/25	1	44.85	3	44.93	44.85	-2	16,456	-0.01%
2023/09/22	1.1	44.71	0	0.00	44.70	1.1	16,512	0.01%
2023/09/21	3.8	44.97	0	0.00	44.90	3.8	16,526	0.02%
2023/09/20	6.5	45.81	1	45.70	45.70	5.5	16,348	0.03%
2023/09/19	6	46.45	6	46.35	46.35	0	16,310	0.00%
2023/09/18	1.2	46.41	0	0.00	46.40	1.2	16,393	0.01%
2023/09/15	0	0.00	0.1	46.71	46.65	-0.1	16,421	0.00%
2023/09/14	0	46.75	6.1	46.83	46.90	-6	16,289	-0.04%
2023/09/13	2.1	46.50	1	46.75	46.75	1.1	16,345	0.01%
2023/09/12	1	46.35	0	0.00	46.65	1	16,622	0.01%
2023/09/11	0	46.30	9.1	46.43	46.55	-9.1	16,620	-0.05%
2023/09/08	4	45.75	3	46.30	46.30	1	16,744	0.01%
2023/09/07	2	45.63	0	0.00	45.70	2	17,001	0.01%
2023/09/06	10.1	46.21	2	45.90	45.80	8.1	17,246	0.05%
2023/09/04	0	0.00	12	46.60	46.65	-12	17,791	-0.07%
2023/09/01	1.2	46.58	6.6	46.54	46.60	-5.3	18,058	-0.03%
2023/08/31	0	45.75	0	0.00	45.60	0	17,967	0.00%
2023/08/30	0	46.00	1	45.95	46.10	-1	18,138	-0.01%
2023/08/29	0	45.55	4.1	45.94	46.05	-4.1	18,240	-0.02%
2023/08/28	0	45.25	4	45.30	45.40	-4	18,361	-0.02%
2023/08/25	5	44.42	15	44.62	44.50	-10	19,481	-0.05%
2023/08/24	2.7	44.38	13	44.47	44.65	-10.3	19,716	-0.05%
2023/08/23	5.4	44.74	1	44.65	44.70	4.4	20,015	0.02%
2023/08/22	2.6	44.90	0	0.00	45.00	2.6	20,119	0.01%
2023/08/21	0.2	45.30	1	45.45	45.40	-0.8	20,286	0.00%
2023/08/18	0.6	45.21	0	0.00	45.20	0.6	20,446	0.00%
2023/08/17	2	44.65	0	0.00	45.30	2	20,594	0.01%
2023/08/16	5.1	45.04	10	45.07	45.10	-4.9	20,645	-0.02%
2023/08/15	0.1	45.46	5	45.49	45.40	-4.9	21,046	-0.02%
2023/08/14	10.1	45.16	1	45.30	45.40	9.1	21,344	0.04%
2023/08/11	2.3	46.41	3	46.80	46.45	-0.7	21,395	0.00%
2023/08/10	4	46.51	4.1	46.59	46.60	0	21,437	0.00%
2023/08/09	9.3	46.56	1.1	46.46	46.45	8.2	21,514	0.04%
2023/08/08	3	46.70	14.1	47.04	47.05	-11	21,727	-0.05%
2023/08/07	0	0.00	0.5	46.40	46.45	-0.5	21,777	0.00%
2023/08/04	2	46.30	5	46.40	46.30	-3	21,795	-0.01%
2023/08/02	6	46.17	3.1	46.58	46.20	3	21,721	0.01%
2023/08/01	11.3	46.73	23.2	46.78	47.25	-11.9	21,359	-0.06%
2023/07/31	4.3	45.90	6.1	46.18	45.75	-1.8	20,808	-0.01%
2023/07/28	7.1	45.70	4	45.73	45.75	3.1	20,486	0.02%
2023/07/27	0.2	45.93	14.3	45.93	46.00	-14.1	20,452	-0.07%
2023/07/26	0	45.10	23	45.29	45.35	-23	20,136	-0.11%
2023/07/25	0	44.35	1	44.55	44.55	-1	19,903	0.00%
2023/07/24	19	44.18	0	0.00	44.20	19	19,925	0.10%
2023/07/21	15.1	44.42	0	0.00	44.40	15.1	20,007	0.08%
2023/07/20	0	44.65	3	44.78	44.75	-3	20,025	-0.01%
2023/07/19	29.3	44.66	14	44.34	44.50	15.3	19,914	0.08%
2023/07/18	22.7	45.00	2.5	45.24	45.05	20.2	19,807	0.10%
2023/07/17	24.3	44.66	17.8	44.78	45.00	6.5	19,538	0.03%
2023/07/14	0.1	44.00	2	43.85	44.10	-2	19,244	-0.01%
2023/07/13	22.5	43.67	1	43.90	43.60	21.5	19,219	0.11%
2023/07/12	0.1	43.82	4.5	43.88	44.00	-4.4	19,104	-0.02%
2023/07/11	0	43.55	5	43.65	43.60	-5	19,068	-0.03%
2023/07/10	0	42.85	0	0.00	42.65	0	19,014	0.00%
2023/07/07	8.1	42.16	0	0.00	42.25	8.1	18,995	0.04%
2023/07/06	12	42.87	6	42.50	42.50	6	18,948	0.03%
2023/07/05	4	43.13	6.2	43.26	43.20	-2.2	18,679	-0.01%
2023/07/04	7	43.16	0	0.00	43.05	7	18,804	0.04%
2023/07/03	3	43.27	0	0.00	43.30	3	18,884	0.02%
2023/06/30	4.9	43.34	114.1	43.30	43.15	-109.2	19,065	-0.57%	大賣/鉅額交易
2023/06/29	10.1	43.65	0	0.00	43.40	10.1	19,023	0.05%
2023/06/28	5.5	43.52	16	43.56	43.65	-10.5	18,959	-0.06%
2023/06/27	50.5	44.05	44	44.12	44.15	6.5	18,865	0.03%
2023/06/26	5	44.03	5	44.10	44.05	0	18,810	0.00%
2023/06/21	0	44.30	34.1	44.33	44.40	-34.1	18,796	-0.18%
2023/06/20	3.1	44.00	6	44.30	44.35	-3	18,939	-0.02%
2023/06/19	9.3	43.75	0	0.00	43.90	9.3	19,245	0.05%
2023/06/16	10.6	44.04	0	0.00	43.90	10.6	19,296	0.05%
2023/06/15	7.2	44.29	0	0.00	44.35	7.2	19,510	0.04%
2023/06/14	0.2	44.38	2	44.70	44.60	-1.9	19,815	-0.01%
2023/06/13	0.5	44.15	0	0.00	44.10	0.5	20,165	0.00%
2023/06/12	19.3	44.31	0	0.00	44.05	19.3	20,040	0.10%
2023/06/09	5.6	44.49	1	44.45	44.60	4.6	20,220	0.02%
2023/06/08	32.9	44.73	0	0.00	44.60	32.9	20,265	0.16%
2023/06/07	20.1	45.10	2	45.45	45.40	18.1	20,307	0.09%
2023/06/06	3.1	45.25	1	45.20	45.25	2.1	20,210	0.01%
2023/06/05	5.3	45.63	18.4	45.49	45.25	-13.1	20,213	-0.06%
2023/06/02	3	44.20	0.1	44.35	44.45	2.9	19,891	0.01%
2023/06/01	8.1	43.90	0	0.00	44.00	8.1	19,911	0.04%
2023/05/31	0	0.00	4	44.50	44.30	-4	19,733	-0.02%
2023/05/30	6	44.68	1	45.05	44.50	5	18,585	0.03%
2023/05/29	4.3	44.95	14.2	45.21	44.75	-9.9	18,760	-0.05%
2023/05/26	5.2	44.15	0	0.00	43.90	5.2	18,509	0.03%
2023/05/25	12.7	44.22	0	0.00	44.05	12.7	18,466	0.07%
2023/05/24	5	44.43	1	44.55	44.80	4	18,428	0.02%
2023/05/23	4	44.83	2	45.28	44.80	2	18,451	0.01%
2023/05/22	5	45.10	8.8	45.19	45.15	-3.8	18,615	-0.02%
2023/05/19	5.8	45.04	27.4	44.99	45.15	-21.7	18,867	-0.11%
2023/05/18	2.4	44.17	31.4	44.23	44.40	-29.1	18,393	-0.16%
2023/05/17	0.4	43.74	7.7	43.80	43.95	-7.3	18,294	-0.04%
2023/05/16	0.4	43.56	7	43.61	43.60	-6.6	18,227	-0.04%
2023/05/15	0.1	42.88	2	43.35	43.35	-1.9	18,107	-0.01%
2023/05/12	12.2	42.74	0	0.00	42.65	12.2	18,034	0.07%
2023/05/11	1.1	43.44	10.7	43.54	43.70	-9.6	17,729	-0.05%
2023/05/10	3.5	42.91	1.4	42.98	43.05	2.1	17,471	0.01%
2023/05/09	0.1	43.24	6	43.25	43.50	-5.9	17,476	-0.03%
2023/05/08	0.1	42.83	13	42.99	43.05	-12.9	17,565	-0.07%
2023/05/05	0	42.50	1	42.55	42.65	-1	17,742	-0.01%
2023/05/04	8	42.18	2	42.45	42.50	6	18,392	0.03%
2023/05/03	11.1	42.29	3	42.28	42.40	8.1	18,694	0.04%
2023/05/02	1.1	42.06	2	42.25	42.50	-0.9	19,081	0.00%
2023/04/28	2	42.05	3	42.52	42.45	-1	19,559	-0.01%
2023/04/27	1	42.25	1	42.20	42.25	0	19,728	0.00%
2023/04/26	3	42.22	11	42.10	42.35	-8	19,928	-0.04%
2023/04/25	0	42.85	3.1	42.85	42.60	-3.1	20,081	-0.02%
2023/04/24	4	42.55	0	0.00	42.65	4	20,163	0.02%
2023/04/21	1.1	42.75	50	42.75	42.70	-48.9	20,326	-0.24%
2023/04/20	3.1	42.69	0	0.00	42.95	3.1	20,474	0.01%
2023/04/18	2	43.00	13	43.07	43.10	-11	21,287	-0.05%
2023/04/17	3.1	43.05	0	0.00	43.20	3.1	21,528	0.01%
2023/04/14	3.4	42.88	19.7	42.98	43.15	-16.3	21,676	-0.07%
2023/04/13	0	0.00	1	42.55	42.60	-1	21,991	0.00%
2023/04/12	0	42.85	2	42.90	42.95	-2	23,366	-0.01%
2023/04/11	65	42.55	1	42.55	42.65	64	23,436	0.27%
2023/04/10	0	42.50	0	0.00	42.55	0	23,472	0.00%
2023/04/07	0	42.15	1.1	42.30	42.25	-1.1	23,431	0.00%
2023/04/06	0	0.00	1	41.95	42.00	-1	23,302	0.00%
2023/03/31	7.2	41.70	0	0.00	41.80	7.2	23,594	0.03%
2023/03/30	0.1	41.80	1	41.75	41.60	-1	23,594	0.00%
2023/03/29	0.3	41.72	11	41.59	41.85	-10.7	23,677	-0.05%
2023/03/28	2	41.70	32	41.64	41.55	-30	23,992	-0.12%
2023/03/27	0.2	41.32	0	0.00	41.35	0.2	24,166	0.00%
2023/03/24	0.1	41.36	0	0.00	41.30	0.1	24,527	0.00%
2023/03/23	2.1	41.18	10	41.45	41.55	-7.9	24,585	-0.03%
2023/03/22	20	41.10	4	41.25	41.35	16	24,551	0.07%
2023/03/21	3.6	40.63	1	40.75	40.75	2.6	24,426	0.01%
2023/03/20	8.6	40.24	1.1	40.17	40.20	7.5	24,598	0.03%
2023/03/17	13.2	41.02	1	41.00	41.00	12.2	24,387	0.05%
2023/03/16	13.7	40.62	0	0.00	40.50	13.7	24,373	0.06%
2023/03/15	1.2	41.81	0	0.00	41.50	1.2	24,276	0.01%
2023/03/14	4.4	41.72	0	0.00	41.55	4.4	24,661	0.02%
2023/03/13	3.3	42.25	0	0.00	42.30	3.3	24,935	0.01%
2023/03/10	13.6	42.94	5	42.70	42.70	8.6	25,078	0.03%
2023/03/09	0.1	43.65	3	43.63	43.65	-2.9	25,129	-0.01%
2023/03/08	1.3	43.45	5	43.54	43.75	-3.7	25,940	-0.01%
2023/03/07	1.1	43.52	1	43.80	43.75	0.1	26,525	0.00%
2023/03/06	0	43.65	16	43.57	43.60	-16	26,702	-0.06%
2023/03/03	0.2	42.96	0	0.00	42.90	0.2	26,792	0.00%
2023/03/02	1	42.70	0	0.00	43.00	1	26,977	0.00%
2023/03/01	28.3	42.95	5.2	42.76	42.75	23.1	27,137	0.09%
2023/02/24	15.5	43.33	5	43.39	43.45	10.5	26,962	0.04%
2023/02/23	5	43.32	0.1	43.50	43.30	5	26,909	0.02%
2023/02/22	9.1	43.29	1	43.45	43.35	8.1	26,842	0.03%
2023/02/21	6.3	43.72	3	43.78	43.85	3.3	26,799	0.01%
2023/02/20	6.3	44.31	3	44.25	44.45	3.3	26,879	0.01%
2023/02/17	2.1	43.80	17.2	43.86	44.00	-15.1	26,840	-0.06%
2023/02/16	0.3	43.20	1	43.10	43.05	-0.7	26,950	0.00%
2023/02/15	14.1	43.01	0	0.00	42.95	14.1	27,722	0.05%
2023/02/14	10.1	43.35	20.1	43.45	43.60	-10	27,665	-0.04%
2023/02/13	0	42.90	3	42.85	42.90	-3	27,674	-0.01%
2023/02/10	1	42.65	2	42.70	42.65	-1	27,777	0.00%
2023/02/09	2.3	42.66	0	0.00	42.60	2.3	27,815	0.01%
2023/02/08	0	42.90	6	42.75	42.85	-6	27,871	-0.02%
2023/02/07	2	42.85	2.1	42.90	42.80	-0.1	27,990	0.00%
2023/02/06	116.6	42.66	2.1	42.90	42.65	114.5	28,020	0.41%	大買/鉅額交易
2023/02/03	19.6	43.45	0	0.00	43.30	19.6	27,859	0.07%
2023/02/02	10	43.83	27	43.98	44.05	-17	27,739	-0.06%
2023/02/01	2.6	42.84	0	0.00	43.00	2.6	27,346	0.01%
2023/01/31	0.2	42.68	0.2	42.70	42.55	0	27,273	0.00%
2023/01/30	52	42.51	10.8	42.83	42.70	41.3	27,171	0.15%
2023/01/17	1	41.66	3	41.98	42.00	-2	26,752	-0.01%
2023/01/16	3	41.75	0	0.00	41.75	3	26,590	0.01%
2023/01/13	0	42.05	29	42.14	41.80	-29	27,003	-0.11%
2023/01/12	0	41.78	2	41.70	41.70	-2	27,100	-0.01%
2023/01/11	2	41.60	3	41.55	41.40	-1	27,226	0.00%
2023/01/10	5	41.56	2.2	41.68	41.70	2.8	27,398	0.01%
2023/01/09	11.5	41.29	49	41.60	42.00	-37.5	27,590	-0.14%
2023/01/06	1	40.65	11	40.69	40.75	-10	27,378	-0.04%
2023/01/05	0.1	40.28	2	40.25	40.25	-1.9	28,347	-0.01%
2023/01/04	1.1	40.01	4.4	40.01	39.95	-3.3	28,290	-0.01%
2023/01/03	2.1	39.85	18.1	39.94	39.95	-16	28,532	-0.06%
2022/12/30	2	39.65	170.8	40.04	40.00	-168.7	28,201	-0.60%	大賣/鉅額交易
2022/12/29	7	40.15	0	0.00	40.10	7	26,812	0.03%
2022/12/28	2	40.80	0	0.00	40.65	2	27,146	0.01%
2022/12/27	0	41.15	10	41.22	41.15	-10	27,356	-0.04%
2022/12/26	2	40.95	0	0.00	41.00	2	27,657	0.01%
2022/12/23	5.1	41.24	3	40.90	41.15	2.1	28,154	0.01%
2022/12/22	0	40.15	7.7	40.15	40.40	-7.7	28,137	-0.03%
2022/12/21	11.8	39.94	4.3	40.07	40.00	7.5	28,540	0.03%
2022/12/20	16.1	40.08	5	40.10	40.15	11	28,645	0.04%
2022/12/19	14	40.24	0	0.00	40.15	14	28,562	0.05%
2022/12/16	8.3	40.19	2	40.25	40.20	6.3	28,483	0.02%
2022/12/15	2.1	40.62	0	0.00	40.60	2.1	28,536	0.01%
2022/12/14	1.1	40.86	1	40.95	40.90	0.1	28,476	0.00%
2022/12/13	5	40.88	3	41.25	40.95	2	28,389	0.01%
2022/12/12	7.1	40.41	1	40.90	41.00	6.1	28,282	0.02%
2022/12/09	1	41.10	1	41.25	41.10	0	28,268	0.00%
2022/12/08	24.1	40.85	20	41.20	40.75	4.1	28,141	0.01%
2022/12/07	8.4	41.40	50	41.50	41.40	-41.6	28,225	-0.15%
2022/12/06	51.2	41.74	0	0.00	41.40	51.2	28,216	0.18%
2022/12/05	18	42.91	0	0.00	42.85	18	27,965	0.06%
2022/12/02	2	43.88	0	0.00	44.00	2	27,585	0.01%
2022/12/01	7.1	44.01	9	44.26	44.15	-1.9	27,673	-0.01%
2022/11/30	7.3	43.64	7	43.81	43.55	0.3	27,240	0.00%
2022/11/29	3.1	42.37	25	41.76	43.45	-21.9	26,436	-0.08%
2022/11/28	6.6	42.15	0	0.00	42.00	6.6	26,038	0.03%
2022/11/25	0	0.00	2	42.73	42.55	-2	26,098	-0.01%
2022/11/24	0	42.75	0	0.00	42.55	0	26,129	0.00%
2022/11/23	0.2	42.45	15	42.68	42.75	-14.8	26,779	-0.06%
2022/11/22	1	41.40	0	0.00	42.20	1	26,833	0.00%
2022/11/21	0	0.00	5	42.15	42.10	-5	26,610	-0.02%
2022/11/18	1	41.95	1	42.20	41.90	0	26,485	0.00%
2022/11/16	2	42.00	0	0.00	41.70	2	26,379	0.01%
2022/11/15	1	41.90	6	42.11	42.40	-5	26,222	-0.02%
2022/11/14	3	41.98	2	42.00	41.75	1	25,892	0.00%
2022/11/11	10	41.36	19	41.59	41.90	-9	25,414	-0.04%
2022/11/10	15.1	39.61	6.7	39.68	39.65	8.4	24,727	0.03%
2022/11/09	1	40.05	15	39.93	40.15	-14	24,595	-0.06%
2022/11/08	0	39.75	2.1	39.70	39.70	-2.1	24,398	-0.01%
2022/11/07	1	39.15	7	39.25	39.55	-6	24,294	-0.02%
2022/11/04	1	38.50	2	38.90	38.95	-1	24,403	0.00%
2022/11/03	0.1	38.50	1	38.75	38.85	-1	24,406	0.00%
2022/11/02	12	38.30	0	0.00	38.50	12	24,309	0.05%
2022/11/01	1	37.75	0	0.00	38.10	1	24,291	0.00%
2022/10/31	2.4	38.15	9	37.84	37.80	-6.6	24,394	-0.03%
2022/10/28	2	38.25	2	38.23	38.25	0	24,292	0.00%
2022/10/27	13.1	38.54	2	38.75	38.50	11.1	24,119	0.05%
2022/10/26	11	38.25	8.1	38.54	38.50	2.9	24,305	0.01%
2022/10/25	4	37.55	1	37.20	37.50	3	24,108	0.01%
2022/10/24	0	37.25	3	37.10	37.00	-3	24,068	-0.01%
2022/10/21	16.5	36.63	2	36.93	36.55	14.5	24,012	0.06%
2022/10/20	2.2	37.37	0	0.00	37.85	2.2	23,418	0.01%
2022/10/19	3.1	38.06	6	38.28	38.30	-2.9	23,093	-0.01%
2022/10/18	3.1	37.66	1	38.20	38.15	2.1	22,896	0.01%
2022/10/17	0.1	37.35	1	37.95	37.65	-0.9	22,912	0.00%
2022/10/14	4.1	37.86	0	0.00	37.65	4.1	22,757	0.02%
2022/10/13	43.5	38.07	4	37.75	37.45	39.5	22,489	0.18%
2022/10/12	6.1	39.77	33	39.56	39.55	-26.9	21,438	-0.13%
2022/10/11	4.3	39.57	0	0.00	39.60	4.3	21,428	0.02%
2022/10/07	7	40.60	0	0.00	40.50	7	21,263	0.03%
2022/10/06	0	40.79	0	0.00	40.80	0	21,251	0.00%
2022/10/05	4	40.40	16	40.76	40.75	-12	21,353	-0.06%
2022/10/04	1.2	39.46	21	39.12	39.55	-19.9	21,088	-0.09%
2022/10/03	10.1	39.25	20	39.20	39.00	-9.9	20,804	-0.05%
2022/09/30	5.5	39.43	11	39.48	39.95	-5.5	20,796	-0.03%
2022/09/29	2.1	39.90	1.3	40.03	40.15	0.8	20,805	0.00%
2022/09/28	29.1	40.20	6	39.90	39.80	23.1	20,810	0.11%
2022/09/27	13	40.98	0	0.00	40.95	13	20,639	0.06%
2022/09/26	7.1	41.32	5	41.50	41.50	2.1	21,366	0.01%
2022/09/23	0	42.10	0	0.00	42.10	0	21,834	0.00%
2022/09/22	9.1	41.45	0	0.00	41.65	9.1	22,219	0.04%
2022/09/21	7.1	42.84	0	0.00	42.55	7.1	22,120	0.03%
2022/09/20	10	43.15	0	0.00	43.05	10	22,130	0.05%
2022/09/19	1.1	42.95	0	0.00	42.75	1.1	22,164	0.00%
2022/09/16	5	42.80	0	0.00	42.80	5	22,159	0.02%
2022/09/14	22.2	42.73	0	0.00	42.85	22.2	22,111	0.10%
2022/09/13	2	43.78	7.5	43.94	43.65	-5.4	22,175	-0.02%
2022/09/12	1	43.80	6	43.98	44.05	-5	22,134	-0.02%
2022/09/08	6.1	43.08	3	43.12	43.15	3.1	22,224	0.01%
2022/09/07	28.2	43.30	20	43.43	43.15	8.2	22,064	0.04%
2022/09/06	0	0.00	2	44.40	44.25	-2	21,669	-0.01%
2022/09/05	13	44.08	0	44.20	44.05	13	21,726	0.06%
2022/09/02	30	44.09	0	0.00	44.05	30	21,799	0.14%
2022/09/01	30.2	44.43	5	44.45	44.55	25.2	21,565	0.12%
2022/08/31	1	44.45	3	44.78	44.55	-2	21,355	-0.01%
2022/08/30	39.2	44.67	1	44.70	44.45	38.2	21,176	0.18%
2022/08/29	11.7	45.51	2	45.75	45.60	9.7	20,453	0.05%
2022/08/26	0	47.00	6	46.93	46.75	-6	20,276	-0.03%
2022/08/25	5	46.63	0	0.00	46.55	5	20,411	0.02%
2022/08/24	0	46.50	0	0.00	46.35	0	20,674	0.00%
2022/08/23	13	46.37	0	0.00	46.35	13	21,202	0.06%
2022/08/22	18.1	47.00	0	0.00	46.85	18.1	21,431	0.08%
2022/08/19	0	0.00	2	47.45	47.50	-2	21,698	-0.01%
2022/08/18	7.1	47.10	0	0.00	47.25	7.1	22,138	0.03%
2022/08/17	2.6	47.20	0	0.00	47.45	2.6	22,675	0.01%
2022/08/16	4	47.18	1	47.30	47.10	3	22,832	0.01%
2022/08/15	9.3	47.22	1	47.30	47.30	8.3	22,986	0.04%
2022/08/12	1	47.00	1	47.30	47.25	0	23,091	0.00%
2022/08/11	5	47.08	7.5	47.02	47.20	-2.5	23,318	-0.01%
2022/08/10	1.6	46.19	0	0.00	46.40	1.6	23,541	0.01%
2022/08/09	1.3	46.36	2	46.45	46.10	-0.8	23,832	0.00%
2022/08/08	10	45.35	0	0.00	46.15	10	24,081	0.04%
2022/08/05	7.1	45.62	1	45.50	45.75	6.1	24,454	0.02%
2022/08/04	0.1	44.80	0	0.00	44.85	0.1	24,900	0.00%
2022/08/03	0.2	44.79	0	0.00	44.95	0.2	25,328	0.00%
2022/08/02	25.1	44.68	0	0.00	44.85	25.1	25,763	0.10%
2022/08/01	10	45.40	1	45.35	45.45	9	25,797	0.03%
2022/07/28	0.1	45.60	7	45.67	45.80	-7	26,137	-0.03%
2022/07/27	1.1	45.25	0	0.00	45.25	1.1	26,025	0.00%
2022/07/26	2.1	45.63	1	45.60	45.60	1.1	25,939	0.00%
2022/07/25	3	45.43	10	45.49	45.55	-7	25,920	-0.03%
2022/07/22	3	44.97	3	44.98	45.00	0	26,096	0.00%
2022/07/21	7	44.44	1	45.10	45.05	6	25,997	0.02%
2022/07/20	1	45.75	1	45.65	44.90	0	25,840	0.00%
2022/07/19	1	45.00	0	0.00	44.95	1	25,852	0.00%
2022/07/18	10	45.09	8.1	45.20	45.20	1.9	25,908	0.01%
2022/07/15	13	44.15	1.9	44.43	44.15	11.1	25,818	0.04%
2022/07/14	1	45.20	0	0.00	45.00	1	25,713	0.00%
2022/07/13	17.1	45.13	3	45.25	45.50	14.1	25,681	0.05%
2022/07/12	16	44.09	0	0.00	43.80	16	25,547	0.06%
2022/07/11	3	44.80	1	45.10	45.05	2	25,405	0.01%
2022/07/08	6.4	44.91	0	0.00	44.80	6.4	25,391	0.03%
2022/07/07	24	44.84	0	0.00	45.05	24	25,204	0.10%
2022/07/06	17.3	45.07	0	0.00	44.95	17.3	24,767	0.07%
2022/07/05	0.1	47.15	2	46.65	46.75	-2	24,464	-0.01%
2022/07/04	1.1	45.97	1.3	45.38	45.50	-0.2	24,130	0.00%
2022/07/01	4.2	50.03	2	49.78	49.70	2.2	23,435	0.01%
2022/06/30	6	51.42	1	51.80	50.90	5	22,938	0.02%
2022/06/29	2.1	52.65	0	0.00	52.80	2.1	22,573	0.01%
2022/06/24	2	53.30	0	0.00	53.40	2	22,146	0.01%
2022/06/23	2	53.00	0	0.00	53.00	2	22,070	0.01%
2022/06/22	2.1	53.69	10	53.30	53.00	-7.9	21,859	-0.04%
2022/06/21	2	53.20	15.2	53.97	54.20	-13.2	21,818	-0.06%
2022/06/20	5.1	52.01	0	0.00	51.80	5.1	21,646	0.02%
2022/06/17	0.3	53.05	0	0.00	53.00	0.3	21,328	0.00%
2022/06/16	1	53.90	0	0.00	53.70	1	21,114	0.00%
2022/06/15	0	0.00	1	53.90	53.60	-1	21,307	0.00%
2022/06/14	8	53.35	0	0.00	53.40	8	21,655	0.04%
2022/06/13	0	53.50	1	53.30	53.80	-1	21,737	0.00%
2022/06/10	0	54.75	0	54.90	54.80	0	21,637	0.00%
2022/06/09	7	54.64	10	54.80	54.80	-3	21,695	-0.01%
2022/06/08	1	54.90	1	54.90	54.80	0	21,644	0.00%
2022/06/06	1.1	54.61	1	54.70	54.80	0.1	21,784	0.00%
2022/06/02	2.2	54.64	0	0.00	54.50	2.2	22,417	0.01%
2022/06/01	3.2	54.69	3	55.00	54.70	0.2	22,979	0.00%
2022/05/31	1	54.20	5	54.24	55.70	-4	22,896	-0.02%
2022/05/30	2	53.80	3	53.57	54.00	-1	22,429	0.00%
2022/05/27	7.1	52.09	9	52.54	52.60	-1.9	22,288	-0.01%
2022/05/26	25.3	51.62	2	52.15	51.50	23.3	22,215	0.11%
2022/05/25	5.2	51.15	21	51.21	51.40	-15.9	22,592	-0.07%
2022/05/24	1	52.01	2	52.90	52.00	-1	22,536	0.00%
2022/05/23	1.1	52.03	1	52.50	52.30	0.1	22,330	0.00%
2022/05/20	6	53.00	0	0.00	52.90	6	22,422	0.03%
2022/05/19	1	52.71	1	52.80	52.70	0	22,386	0.00%
2022/05/18	17	54.16	2	54.05	54.10	15	22,267	0.07%
2022/05/17	4.3	53.39	6	52.69	52.60	-1.8	22,037	-0.01%
2022/05/16	3.3	53.88	11	53.21	53.20	-7.7	21,829	-0.04%
2022/05/13	18.1	54.11	0.3	54.70	54.30	17.8	21,687	0.08%
2022/05/12	2.3	54.57	1	54.90	54.10	1.3	21,631	0.01%
2022/05/11	6.7	56.51	67	56.30	56.20	-60.3	21,071	-0.29%
2022/05/10	23.1	57.97	0	58.90	58.00	23.1	20,754	0.11%
2022/05/09	7.3	59.03	41	58.53	58.70	-33.7	20,458	-0.16%
2022/05/06	70.6	61.28	70	61.20	61.20	0.6	20,385	0.00%
2022/05/05	8	62.65	1	62.60	62.30	7	20,764	0.03%
2022/05/04	1	62.50	4	62.85	62.90	-3	20,627	-0.01%
2022/05/03	0	0.00	7	62.13	62.30	-7	21,465	-0.03%
2022/04/29	33	62.60	2	62.30	62.50	31	21,850	0.14%
2022/04/28	1.1	61.65	0.7	61.80	62.10	0.4	22,381	0.00%
2022/04/27	1.5	62.16	11	62.38	62.00	-9.5	22,558	-0.04%
2022/04/26	0	63.55	2	64.00	64.00	-2	22,855	-0.01%
2022/04/25	14.1	63.20	20	62.90	63.80	-5.9	23,163	-0.03%
2022/04/22	0	63.49	21	63.21	64.20	-21	23,431	-0.09%
2022/04/21	2.2	63.30	23	63.26	63.90	-20.8	24,414	-0.09%
2022/04/20	2	63.10	1	63.50	63.90	1	25,839	0.00%
2022/04/19	0.1	63.05	0	0.00	62.70	0.1	26,378	0.00%
2022/04/18	6	62.93	1	62.90	62.80	5	27,777	0.02%
2022/04/15	1.3	64.04	1.6	64.00	64.00	-0.4	27,751	0.00%
2022/04/14	0	64.80	0	0.00	64.70	0	27,884	0.00%
2022/04/12	1	64.70	3	64.60	64.90	-2	27,981	-0.01%
2022/04/11	4	64.80	5	65.08	64.80	-1	28,013	0.00%
2022/04/08	2	64.90	0	0.00	65.00	2	28,067	0.01%
2022/04/07	16	65.00	20	64.78	64.80	-4	28,116	-0.01%
2022/04/06	1	65.00	17	65.29	65.50	-16	28,488	-0.06%
2022/04/01	2	64.75	9.1	64.69	65.00	-7.1	28,650	-0.02%
2022/03/31	10	64.56	6	64.30	64.50	4	28,580	0.01%
2022/03/30	5	64.28	19	64.16	64.40	-14	28,688	-0.05%
2022/03/29	0	0.00	8	63.73	63.80	-8	28,632	-0.03%
2022/03/28	12	63.18	0	0.00	63.30	12	28,632	0.04%
2022/03/25	8	63.69	0	63.50	63.50	8	28,679	0.03%
2022/03/24	4	63.80	4	63.75	64.30	0	28,745	0.00%
2022/03/23	6	64.68	14	64.64	64.80	-8	28,715	-0.03%
2022/03/22	1	63.30	23	63.41	63.60	-22	28,460	-0.08%
2022/03/21	2	63.60	4	63.43	63.60	-2	28,562	-0.01%
2022/03/18	0	0.00	9	63.56	63.30	-9	28,550	-0.03%
2022/03/17	12	62.84	3	63.10	63.10	9	28,392	0.03%
2022/03/16	3	61.90	7.1	61.71	62.00	-4.1	28,028	-0.01%
2022/03/15	9	61.21	10	61.07	61.30	-1	27,888	0.00%
2022/03/14	2	61.20	2	60.90	61.20	0	27,942	0.00%
2022/03/11	3	60.00	2.1	60.30	60.30	0.9	28,019	0.00%
2022/03/10	23	60.20	2	60.20	60.30	21	28,069	0.07%
2022/03/08	11.4	58.49	7	58.40	58.50	4.4	27,980	0.02%
2022/03/07	13.1	59.37	7	59.20	59.40	6.1	27,493	0.02%
2022/03/04	4.2	61.55	6	61.47	61.20	-1.8	27,369	-0.01%
2022/03/03	2.1	62.11	2	62.00	62.10	0.1	27,473	0.00%
2022/03/02	3	61.97	9	62.00	62.00	-6	28,000	-0.02%
2022/03/01	6	62.25	1	62.00	62.60	5	28,021	0.02%
2022/02/25	26.4	62.12	1	61.90	62.30	25.4	27,836	0.09%
2022/02/24	7	63.03	16	62.98	63.00	-9	27,194	-0.03%
2022/02/23	0.3	63.78	0	0.00	63.70	0.3	26,972	0.00%
2022/02/22	6	63.58	17	63.64	63.70	-11	27,302	-0.04%
2022/02/21	2	64.15	2	64.40	64.60	0	27,870	0.00%
2022/02/18	1	64.40	5	64.60	64.60	-4	28,908	-0.01%
2022/02/17	2	64.65	32.4	64.70	64.70	-30.4	28,921	-0.11%
2022/02/16	0.1	64.70	3	64.50	64.80	-2.9	29,058	-0.01%
2022/02/15	7	64.40	4	64.78	64.30	3	29,080	0.01%
2022/02/14	41	64.15	1	64.00	64.20	40	28,997	0.14%
2022/02/11	22	65.37	0	0.00	65.60	22	28,556	0.08%
2022/02/10	17	65.37	3	65.57	65.80	14	28,542	0.05%
2022/02/09	1.1	65.91	3	66.03	66.00	-1.9	28,438	-0.01%
2022/02/08	3	65.60	13	66.17	66.00	-10	28,310	-0.04%
2022/02/07	16.3	64.88	25.5	65.36	65.70	-9.3	28,037	-0.03%
2022/01/26	29	63.48	42	63.51	63.30	-13	27,436	-0.05%
2022/01/25	26	62.78	6	63.08	63.00	20	27,281	0.07%
2022/01/24	32	64.00	5	63.94	64.30	27	26,533	0.10%
2022/01/21	16.1	64.64	6	64.62	64.40	10.1	26,308	0.04%
2022/01/20	5	65.44	2	66.00	65.80	3	25,817	0.01%
2022/01/19	21	66.18	3	65.90	66.10	18	25,418	0.07%
2022/01/18	8.3	66.37	1	66.60	66.90	7.3	25,119	0.03%
2022/01/17	17	66.91	21	67.13	66.50	-4	24,722	-0.02%
2022/01/14	20	67.58	16	67.53	67.70	4	24,258	0.02%
2022/01/13	10	67.17	24.2	66.42	67.40	-14.2	23,316	-0.06%
2022/01/12	12	64.06	10	64.47	64.70	2	21,953	0.01%
2022/01/11	20	63.44	18.3	63.90	64.50	1.7	21,511	0.01%
2022/01/07	13	62.00	17	62.12	62.00	-4	20,966	-0.02%
2022/01/06	14	61.69	10	62.00	62.00	4	20,926	0.02%
2022/01/05	7	61.57	0	0.00	61.90	7	21,025	0.03%
2022/01/04	13	61.68	24	61.88	62.00	-11	21,301	-0.05%
2022/01/03	2	62.15	3	62.30	61.60	-1	21,247	0.00%
2021/12/30	11	62.78	2	62.55	62.50	9	21,312	0.04%
2021/12/29	41	63.03	26.6	62.93	63.00	14.4	21,562	0.07%
2021/12/28	11	61.75	63	62.21	62.30	-52	21,270	-0.24%
2021/12/27	4	61.33	5.2	61.28	61.30	-1.2	21,022	-0.01%
2021/12/24	4	61.08	4.4	61.21	61.10	-0.4	21,269	0.00%
2021/12/23	1	60.40	1	60.50	60.50	0	21,191	0.00%
2021/12/22	14	60.20	0	0.00	60.30	14	21,569	0.06%
2021/12/21	11	60.03	11	60.40	60.30	0	21,880	0.00%
2021/12/20	13.1	60.08	10	59.90	59.90	3.1	22,127	0.01%
2021/12/17	0	0.00	2	60.60	60.50	-2	22,128	-0.01%
2021/12/16	6	60.12	5	60.10	60.30	1	22,181	0.00%
2021/12/15	19	59.96	5.1	59.81	59.80	13.9	23,144	0.06%
2021/12/14	21	60.26	12	60.20	60.20	9	23,418	0.04%
2021/12/13	2	61.05	38.2	61.24	60.70	-36.2	23,489	-0.15%
2021/12/10	12	60.66	10.1	60.50	60.50	1.9	23,478	0.01%
2021/12/09	17.2	60.59	3	60.53	60.70	14.2	23,745	0.06%
2021/12/08	2.6	60.76	3	60.97	60.70	-0.4	24,282	0.00%
2021/12/07	2	60.05	0	0.00	60.70	2	24,250	0.01%
2021/12/06	7	59.79	12	60.00	60.00	-5	24,185	-0.02%
2021/12/03	12	60.17	0	0.00	59.90	12	24,450	0.05%
2021/12/02	4	59.43	0.4	59.60	59.50	3.6	24,487	0.01%
2021/12/01	12	59.60	10	59.90	59.90	2	24,530	0.01%
2021/11/30	27	59.51	13	59.92	60.00	14	24,737	0.06%
2021/11/29	21.2	59.49	2	59.30	59.30	19.2	24,589	0.08%
2021/11/26	52.2	60.44	5	60.18	60.20	47.2	24,564	0.19%
2021/11/25	2	61.10	7.5	61.41	61.60	-5.5	24,616	-0.02%
2021/11/24	0	0.00	21.8	61.49	61.10	-21.8	25,499	-0.09%
2021/11/23	7	61.07	3	61.10	60.80	4	26,165	0.02%
2021/11/22	13	61.17	1	61.10	61.10	12	26,300	0.05%
2021/11/19	33	62.25	12	62.17	61.80	21	26,148	0.08%
2021/11/18	26.2	62.49	18	62.89	63.00	8.2	26,009	0.03%
2021/11/17	19	61.34	100.1	60.80	62.20	-81.1	25,582	-0.32%
2021/11/16	5	59.64	6.2	59.81	60.00	-1.2	24,753	0.00%
2021/11/15	5	59.86	23	59.91	59.70	-18	25,028	-0.07%
2021/11/12	12	58.94	5	58.90	58.90	7	25,037	0.03%
2021/11/11	1	58.30	0	58.60	58.60	1	25,109	0.00%
2021/11/10	10	58.50	2	58.50	58.60	8	25,537	0.03%
2021/11/09	3	58.40	0	0.00	58.50	3	25,888	0.01%
2021/11/08	0.1	58.50	1	58.30	58.70	-1	26,117	0.00%
2021/11/05	1	57.80	1	58.00	58.50	0	26,758	0.00%
2021/11/04	0.3	58.20	2	58.20	57.90	-1.7	26,864	-0.01%
2021/11/03	5	57.44	0.3	57.50	57.60	4.7	27,081	0.02%
2021/11/02	2	57.55	0.3	57.89	57.40	1.7	27,239	0.01%
2021/11/01	8	57.86	0	0.00	57.60	8	27,260	0.03%
2021/10/29	0	0.00	1	58.00	58.10	-1	27,334	0.00%
2021/10/28	2.1	58.10	0	0.00	58.10	2.1	27,308	0.01%
2021/10/27	11	58.77	0	0.00	58.70	11	27,635	0.04%
2021/10/26	3	59.00	0	0.00	59.10	3	27,866	0.01%
2021/10/22	3.1	58.31	0	0.00	58.30	3.1	29,110	0.01%
2021/10/21	0	0.00	6.2	58.87	58.70	-6.2	29,638	-0.02%
2021/10/20	6	58.30	3	58.50	58.30	3	30,673	0.01%
2021/10/19	5.1	58.76	5.1	58.59	58.40	0	31,486	0.00%
2021/10/18	3	58.87	7.3	58.94	58.70	-4.3	32,501	-0.01%
2021/10/15	3	58.27	5.6	58.03	58.30	-2.6	32,787	-0.01%
2021/10/14	2	56.55	1	56.90	56.60	1	33,317	0.00%
2021/10/13	1	55.90	2	56.80	56.20	-1	33,994	0.00%
2021/10/12	7	55.99	10	56.11	56.40	-3	34,767	-0.01%
2021/10/07	4.1	57.40	3	57.40	57.10	1.1	35,822	0.00%
2021/10/06	2.3	56.69	2	56.85	57.10	0.3	36,388	0.00%
2021/10/05	3	55.90	0	0.00	56.40	3	37,311	0.01%
2021/10/04	2	56.60	2	56.60	56.60	0	37,369	0.00%
2021/10/01	9	56.96	1	56.71	56.90	8	37,567	0.02%
2021/09/30	0	58.00	0	0.00	57.90	0	37,394	0.00%
2021/09/29	11.2	57.71	0	0.00	58.00	11.2	37,382	0.03%
2021/09/28	1	58.70	4	59.00	59.00	-3	37,072	-0.01%
2021/09/27	5	57.90	17.1	58.42	58.70	-12.1	36,833	-0.03%
2021/09/24	10.2	57.88	3	57.80	57.80	7.2	36,647	0.02%
2021/09/23	2.1	57.26	21	57.12	57.50	-18.9	36,726	-0.05%
2021/09/22	33.7	56.65	2	56.45	56.80	31.7	36,863	0.09%
2021/09/17	2.2	59.03	0	0.00	58.90	2.2	35,916	0.01%
2021/09/16	1.1	59.44	5	59.94	59.70	-3.9	35,754	-0.01%
2021/09/15	6.1	59.55	0	0.00	59.50	6.1	35,725	0.02%
2021/09/14	21	59.99	1.7	59.84	59.80	19.3	36,050	0.05%
2021/09/13	19	60.15	25	59.89	59.90	-6	35,934	-0.02%
2021/09/10	0	0.00	6	59.10	59.20	-6	36,179	-0.02%
2021/09/09	2	58.10	1	58.70	58.70	1	36,410	0.00%
2021/09/08	16	58.38	3	58.73	58.50	13	36,458	0.04%
2021/09/07	1	59.20	5	59.30	59.20	-4	36,413	-0.01%
2021/09/06	4	59.45	3.8	59.26	59.20	0.2	36,440	0.00%
2021/09/03	5	59.70	19	59.47	59.60	-14	36,509	-0.04%
2021/09/02	2	58.90	6	58.62	58.70	-4	36,261	-0.01%
2021/09/01	6	59.27	11	59.22	59.20	-5	36,128	-0.01%
2021/08/31	2	59.10	13	59.53	59.60	-11	35,983	-0.03%
2021/08/30	5	58.84	33	58.92	59.50	-28	35,573	-0.08%
2021/08/27	23	57.32	41	57.40	57.70	-18	34,791	-0.05%
2021/08/26	1	55.80	0	0.00	56.00	1	34,212	0.00%
2021/08/24	0	0.00	2	55.80	55.80	-2	34,194	-0.01%
2021/08/23	1	55.10	1	55.10	55.10	0	34,292	0.00%
2021/08/20	2	53.50	0	0.00	53.70	2	34,591	0.01%
2021/08/19	20	53.84	10	53.80	53.80	10	35,416	0.03%
2021/08/18	12	54.27	5	54.10	54.40	7	35,187	0.02%
2021/08/17	2.1	54.55	9	54.67	54.70	-6.9	35,285	-0.02%
2021/08/16	10	54.80	7	54.27	54.30	3	35,474	0.01%
2021/08/13	7	55.06	1	55.10	55.00	6	36,182	0.02%
2021/08/12	1	55.80	0	0.00	56.00	1	36,421	0.00%
2021/08/11	3	55.77	10	55.94	56.00	-7	37,296	-0.02%
2021/08/10	0	0.00	1	55.10	54.90	-1	37,950	0.00%
2021/08/09	0	0.00	0.1	55.10	55.20	-0.1	38,888	0.00%
2021/08/06	3	54.97	1	55.00	55.10	2	39,246	0.01%
2021/08/05	1.8	55.29	0	0.00	55.20	1.8	40,324	0.00%
2021/08/04	3	55.50	0	0.00	55.20	3	42,419	0.01%
2021/08/03	2.2	55.22	13.7	55.34	55.40	-11.5	44,489	-0.03%
2021/08/02	3	54.50	7.1	55.09	55.80	-4.1	45,914	-0.01%
2021/07/30	4	54.13	3.7	54.41	54.30	0.3	46,113	0.00%
2021/07/29	1.3	54.09	9	54.48	54.80	-7.7	46,829	-0.02%
2021/07/28	30.1	53.66	4	53.85	53.80	26.1	47,764	0.05%
2021/07/27	27.9	55.09	1.1	55.13	55.00	26.8	47,571	0.06%
2021/07/26	64.4	57.31	5.3	58.08	56.20	59.1	48,078	0.12%
2021/07/23	1	59.50	98.7	60.10	60.30	-97.7	47,224	-0.21%
2021/07/22	2	60.15	23.2	59.58	60.10	-21.2	46,760	-0.05%
2021/07/21	11	58.18	6	58.15	58.30	5	46,106	0.01%
2021/07/20	36.2	58.41	8	58.48	57.90	28.2	46,010	0.06%
2021/07/19	21	59.62	19.2	60.02	59.70	1.8	45,057	0.00%
2021/07/16	1	59.20	28	59.56	59.80	-27	44,842	-0.06%
2021/07/15	5	57.96	54	58.10	58.10	-49	44,376	-0.11%
2021/07/14	20	57.01	45	57.02	57.00	-25	44,314	-0.06%
2021/07/13	5	56.68	10	56.46	56.10	-5	44,523	-0.01%
2021/07/12	13.1	56.25	66	56.85	55.70	-53	44,050	-0.12%
2021/07/09	3.1	53.77	0	0.00	53.80	3.1	43,356	0.01%
2021/07/08	3.1	54.42	10	54.79	54.40	-6.9	43,206	-0.02%
2021/07/07	4	53.78	2	53.80	54.00	2	43,295	0.00%
2021/07/06	2	54.30	4	54.30	54.10	-2	43,898	0.00%
2021/07/05	1	54.20	5	54.30	54.20	-4	44,023	-0.01%
2021/07/02	2	54.00	89	53.91	53.90	-87	44,053	-0.20%
2021/07/01	0	0.00	10	53.90	53.90	-10	44,129	-0.02%
2021/06/30	1	54.00	1	54.20	53.90	0	44,225	0.00%
2021/06/29	7	53.70	40	53.70	53.70	-33	44,258	-0.07%
2021/06/28	2	54.40	2	54.25	54.30	0	44,316	0.00%
2021/06/25	13	54.48	4	54.43	54.30	9	44,617	0.02%
2021/06/24	1.1	53.80	15	53.71	53.80	-13.9	44,881	-0.03%
2021/06/23	7	53.29	8	53.33	54.10	-1	45,398	0.00%
2021/06/22	6	52.67	9	52.70	52.60	-3	45,248	-0.01%
2021/06/21	58	52.48	46	52.12	52.00	12	45,507	0.03%
2021/06/18	15	53.67	4	53.50	53.60	11	45,701	0.02%
2021/06/17	94	53.79	0	0.00	54.00	94	45,680	0.21%
2021/06/16	103	54.44	3	54.50	54.30	100	46,507	0.22%	大買/
2021/06/15	1	54.30	4	54.45	54.30	-3	46,545	-0.01%
2021/06/11	1	54.60	6	54.62	54.50	-5	46,897	-0.01%
2021/06/10	20	54.60	0	0.00	54.70	20	46,959	0.04%
2021/06/09	7	54.09	17	54.11	54.30	-10	47,718	-0.02%
2021/06/08	0	54.80	1	54.70	54.80	-1	48,075	0.00%
2021/06/07	9.1	53.89	2.1	54.60	54.70	7	49,977	0.01%
2021/06/04	6	55.05	12	54.90	55.00	-6	50,528	-0.01%
2021/06/03	8.3	56.09	11	56.28	55.80	-2.7	51,515	-0.01%
2021/06/02	2	55.80	3	56.17	56.30	-1	51,779	0.00%
2021/06/01	1	55.70	15	55.80	55.80	-14	51,618	-0.03%
2021/05/31	4.1	56.02	24	55.94	55.90	-20	51,771	-0.04%
2021/05/28	13	55.19	68.7	55.01	55.50	-55.7	51,748	-0.11%
2021/05/27	13.3	53.51	3	53.70	54.40	10.3	51,388	0.02%
2021/05/26	2	53.95	3	54.40	54.40	-1	51,390	0.00%
2021/05/25	5	54.42	31	54.38	54.30	-26	52,113	-0.05%
2021/05/24	31	53.57	1	53.60	53.90	30	52,112	0.06%
2021/05/21	14	54.48	21	55.14	54.20	-7	52,164	-0.01%
2021/05/20	38.6	53.55	3	53.70	53.30	35.6	51,138	0.07%
2021/05/19	24	54.09	32	54.16	54.30	-8	50,805	-0.02%
2021/05/18	16	51.33	94	52.85	53.50	-78	50,042	-0.16%
2021/05/17	20.9	48.86	234	49.36	48.65	-213.1	49,415	-0.43%	大賣/鉅額交易
2021/05/14	55	51.60	47	52.08	51.50	8	48,429	0.02%
2021/05/13	844.1	51.21	24	51.70	51.10	820.1	47,837	1.71%	大買/鉅額交易
2021/05/12	159.5	53.46	42.2	52.87	52.30	117.3	46,707	0.25%	大買/鉅額交易
2021/05/11	155.2	57.89	59.7	56.81	56.60	95.5	44,799	0.21%	大買/
2021/05/10	157.2	58.13	37	57.58	58.20	120.2	42,722	0.28%	大買/鉅額交易
2021/05/07	13	54.98	15	55.28	55.10	-2	41,585	0.00%
2021/05/06	11	55.18	15.1	54.69	54.40	-4.1	41,421	-0.01%
2021/05/05	34	53.73	47.9	53.83	53.60	-13.9	40,596	-0.03%
2021/05/04	41	51.91	30.1	52.08	51.70	11	39,590	0.03%
2021/05/03	52	53.23	41	53.54	52.60	11	38,914	0.03%
2021/04/29	6.2	52.35	19	52.39	52.30	-12.8	38,083	-0.03%
2021/04/28	16	53.07	2.1	53.39	53.00	13.9	37,858	0.04%
2021/04/27	11	52.65	13.4	52.66	52.90	-2.4	37,854	-0.01%
2021/04/26	3	52.10	39	52.03	52.10	-36	37,332	-0.10%
2021/04/23	1.1	50.34	3.4	50.75	50.90	-2.3	37,028	-0.01%
2021/04/22	7	50.59	15.2	50.87	50.70	-8.2	37,188	-0.02%
2021/04/21	21	50.67	12	50.84	50.90	9	36,739	0.02%
2021/04/20	12.2	51.11	134	50.83	51.40	-121.8	36,446	-0.33%	大賣/鉅額交易
2021/04/19	123	50.68	31	51.42	51.60	92	36,139	0.25%	大買/
2021/04/16	1.2	49.64	0	0.00	49.85	1.2	35,728	0.00%
2021/04/15	4.1	49.77	14.4	49.48	49.80	-10.3	36,111	-0.03%
2021/04/14	6	48.53	11	48.21	48.55	-5	35,836	-0.01%
2021/04/13	13	49.02	68	49.31	49.00	-55	35,813	-0.15%
2021/04/12	59	48.65	17	48.64	48.80	42	35,490	0.12%
2021/04/09	10	47.15	14.1	47.32	47.25	-4.1	34,922	-0.01%
2021/04/08	0	0.00	1	47.75	47.65	-1	34,974	0.00%
2021/04/07	5	47.76	5	47.91	48.00	0	35,423	0.00%
2021/04/06	4	47.90	132	47.90	48.00	-128	35,289	-0.36%	大賣/鉅額交易
2021/04/01	12	47.91	102	48.00	47.95	-90	35,054	-0.26%	大賣/
2021/03/31	32	47.99	7.1	48.09	47.95	24.9	34,785	0.07%
2021/03/30	49.1	47.68	3	47.73	48.00	46.1	34,421	0.13%
2021/03/29	13	47.85	1	48.00	48.00	12	34,025	0.04%
2021/03/26	107	47.26	25	47.38	47.60	82	33,554	0.24%	大買/
2021/03/25	0.1	46.58	14	46.74	46.85	-13.9	32,936	-0.04%
2021/03/24	13.3	46.36	1.6	46.39	46.50	11.7	32,734	0.04%
2021/03/23	30.4	46.72	33.1	46.57	46.80	-2.8	32,299	-0.01%
2021/03/22	30.1	44.99	24	45.39	45.60	6.1	31,355	0.02%
2021/03/19	27	44.78	1	45.30	44.60	26	31,210	0.08%
2021/03/18	4.2	45.60	14	45.63	45.45	-9.9	30,492	-0.03%
2021/03/17	10.1	46.00	2	45.55	45.80	8.1	30,786	0.03%
2021/03/16	3.1	46.35	21.3	46.44	46.45	-18.3	30,652	-0.06%
2021/03/15	31	46.69	27	46.63	46.70	4	30,476	0.01%
2021/03/12	12.4	45.56	7.1	45.81	45.90	5.3	29,745	0.02%
2021/03/11	83.1	45.56	108	46.15	45.75	-25	29,369	-0.08%	大賣/
2021/03/10	15	44.65	12.2	44.44	44.55	2.8	27,637	0.01%
2021/03/09	12	44.13	29.8	43.82	44.30	-17.8	27,111	-0.07%
2021/03/08	12	42.85	16	43.04	42.90	-4	26,040	-0.02%
2021/03/05	0	0.00	7	42.25	42.55	-7	25,732	-0.03%
2021/03/04	11	42.12	1	42.55	42.35	10	26,329	0.04%
2021/03/03	1.2	42.62	22	42.50	42.55	-20.8	26,140	-0.08%
2021/03/02	17	42.04	4	42.49	41.90	13	25,848	0.05%
2021/02/26	7	42.71	1	43.30	41.95	6	25,574	0.02%
2021/02/25	9	43.28	30.1	43.29	43.60	-21.1	24,484	-0.09%
2021/02/24	0.1	42.60	20	42.80	42.65	-19.9	23,685	-0.08%
2021/02/23	20	42.30	55	42.55	42.70	-35	23,411	-0.15%
2021/02/22	9	41.88	0	0.00	42.05	9	23,044	0.04%
2021/02/19	15	41.86	1	41.65	41.85	14	23,212	0.06%
2021/02/18	10	42.30	74.9	42.25	42.20	-64.9	23,510	-0.28%
2021/02/17	4.1	41.39	14	41.75	41.95	-9.9	23,256	-0.04%
2021/02/05	20	40.60	8	40.58	40.60	12	22,569	0.05%
2021/02/04	4	40.45	0	0.00	40.70	4	22,690	0.02%
2021/02/03	1	40.40	6	40.39	40.30	-5	23,248	-0.02%
2021/02/02	8.3	40.30	1	40.25	40.30	7.3	23,781	0.03%
2021/02/01	10	39.97	15	40.15	39.90	-5	23,619	-0.02%
2021/01/29	29.3	40.04	1	39.95	39.90	28.3	23,454	0.12%
2021/01/28	3.1	40.14	7	40.21	40.10	-4	23,051	-0.02%
2021/01/27	1	40.50	0	0.00	40.50	1	22,758	0.00%
2021/01/26	2	40.55	0	0.00	40.50	2	22,636	0.01%
2021/01/25	0.2	40.90	10	40.98	41.00	-9.8	22,281	-0.04%
2021/01/22	3	40.62	0	0.00	40.55	3	22,278	0.01%
2021/01/21	21	40.78	10	40.65	40.65	11	22,163	0.05%
2021/01/20	8	40.95	0	0.00	40.65	8	22,023	0.04%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	15	41.28	10	41.20	41.20	5	21,418	0.02%
2021/01/15	7	42.11	12	42.09	41.80	-5	21,144	-0.02%
2021/01/14	1	42.45	43	42.29	42.50	-42	20,941	-0.20%
2021/01/13	0.1	42.35	13	42.32	42.40	-12.9	20,773	-0.06%
2021/01/12	8.2	42.38	2.4	42.52	42.30	5.8	20,539	0.03%
2021/01/11	3	42.43	11	43.20	42.60	-8	20,111	-0.04%
2021/01/08	12	42.83	13	42.75	42.85	-1	19,630	-0.01%
2021/01/07	4	41.69	2	41.85	41.90	2	19,033	0.01%
2021/01/06	22	41.96	5	42.00	41.55	17	18,772	0.09%
2021/01/05	1	42.10	1	42.10	42.10	0	18,538	0.00%
2021/01/04	4	42.14	30	41.95	42.05	-26	18,450	-0.14%
2020/12/31	5	42.50	11	42.40	42.25	-6	18,361	-0.03%
2020/12/30	18	41.91	23	42.10	42.20	-5	18,042	-0.03%
2020/12/29	2	41.45	4	41.30	41.35	-2	17,439	-0.01%
2020/12/28	3	41.20	0	0.00	41.30	3	17,426	0.02%
2020/12/23	11	40.95	10	40.95	40.95	1	17,482	0.01%
2020/12/22	15	41.35	15	41.05	41.05	0	17,563	0.00%
2020/12/21	0	0.00	5	41.55	41.55	-5	17,838	-0.03%
2020/12/17	3	41.22	2.3	41.34	41.35	0.7	17,886	0.00%
2020/12/16	11	41.40	0.2	41.25	41.55	10.8	18,034	0.06%
2020/12/15	20	41.21	1	41.65	41.10	19	18,107	0.10%
2020/12/14	4	41.80	3	41.95	41.80	1	18,052	0.01%
2020/12/11	109	41.85	10	41.98	41.95	99	17,874	0.55%	大買/
2020/12/10	5	41.30	10	40.85	41.45	-5	17,252	-0.03%
2020/12/09	11	40.93	3	40.75	41.00	8	16,918	0.05%
2020/12/08	1	40.60	0.3	40.55	40.95	0.7	16,800	0.00%
2020/12/07	1.1	40.80	32	40.80	40.95	-30.9	16,625	-0.19%
2020/12/04	3	40.55	0	0.00	40.75	3	16,401	0.02%
2020/12/03	4	40.35	0	0.00	40.30	4	16,082	0.02%
2020/12/02	1	40.50	1	40.50	40.50	0	15,847	0.00%
2020/12/01	5	40.54	63	40.40	40.70	-58	15,754	-0.37%
2020/11/30	5.1	40.98	175	40.81	40.40	-169.9	15,706	-1.08%	大賣/鉅額交易
2020/11/26	0	0.00	1	41.50	41.50	-1	15,129	-0.01%
2020/11/25	10	41.75	21	41.74	41.45	-11	15,243	-0.07%
2020/11/24	0.5	41.50	1	41.55	41.50	-0.5	15,216	0.00%
2020/11/20	8.2	41.10	0.7	41.31	41.30	7.5	15,158	0.05%
2020/11/19	2	41.50	22	41.56	41.50	-20	15,078	-0.13%
2020/11/18	4	41.70	6	41.73	41.80	-2	14,889	-0.01%
2020/11/17	6	41.18	5.2	41.30	41.50	0.8	14,523	0.01%
2020/11/16	0	0.00	3	40.85	40.95	-3	14,234	-0.02%
2020/11/13	0.1	40.45	0	0.00	40.55	0.1	14,240	0.00%
2020/11/12	3	40.52	12.4	40.73	40.55	-9.4	14,160	-0.07%
2020/11/11	2	40.95	44	40.83	41.25	-42	13,958	-0.30%
2020/11/10	219	40.08	36	40.30	40.40	183	13,287	1.38%	大買/鉅額交易
2020/11/09	2	39.60	15	39.47	39.60	-13	12,736	-0.10%
2020/11/06	10.2	39.00	2	39.25	39.30	8.2	12,766	0.06%
2020/11/05	11	38.95	0	0.00	39.20	11	12,944	0.08%
2020/11/04	0	0.00	3	39.03	39.15	-3	13,025	-0.02%
2020/11/03	0	0.00	11	38.90	38.90	-11	12,916	-0.09%
2020/10/30	3	38.40	1	38.50	38.40	2	12,953	0.02%
2020/10/29	5	38.17	0	0.00	38.15	5	12,795	0.04%
2020/10/28	1	38.55	0	0.00	38.60	1	12,906	0.01%
2020/10/27	1	38.65	0	0.00	38.60	1	13,093	0.01%
2020/10/23	6	38.49	0	0.00	38.60	6	13,364	0.04%
2020/10/22	0	0.00	2	38.55	38.50	-2	13,557	-0.01%
2020/10/21	1	38.45	0	0.00	38.40	1	13,560	0.01%
2020/10/20	4	38.24	0	0.00	38.45	4	13,633	0.03%
2020/10/19	2	38.35	8.3	38.40	38.40	-6.3	13,674	-0.05%
2020/10/15	5	38.29	0	0.00	38.20	5	13,918	0.04%
2020/10/14	0	0.00	0.4	38.70	38.60	-0.4	13,826	0.00%
2020/10/13	4	38.40	0	0.00	38.45	4	13,800	0.03%
2020/10/12	1	38.45	0	0.00	38.60	1	13,841	0.01%
2020/10/07	5	38.70	0	0.00	38.60	5	13,829	0.04%
2020/10/06	16	38.70	0	0.00	38.65	16	13,931	0.11%
2020/10/05	2	38.53	2	38.68	38.45	0	14,007	0.00%
2020/09/30	1	38.60	0	0.00	38.60	1	14,128	0.01%
2020/09/29	0.1	38.80	0	0.00	38.70	0.1	14,196	0.00%
2020/09/28	0	0.00	3	38.48	38.55	-3	14,372	-0.02%
2020/09/25	24.1	38.12	0	0.00	38.10	24.1	14,579	0.17%
2020/09/24	8	38.08	0	0.00	38.00	8	14,574	0.05%
2020/09/23	5	38.80	0	0.00	39.00	5	14,327	0.03%
2020/09/22	6	38.89	0	0.00	39.00	6	14,432	0.04%
2020/09/21	8	39.34	0	0.00	39.10	8	14,877	0.05%
2020/09/18	1	39.55	0	0.00	39.50	1	14,881	0.01%
2020/09/17	5.1	39.71	0	0.00	39.65	5.1	14,810	0.03%
2020/09/16	0	0.00	2	40.20	40.20	-2	14,831	-0.01%
2020/09/15	4	39.96	2	40.00	40.10	2	14,830	0.01%
2020/09/14	0	0.00	0.1	40.10	40.10	-0.1	14,989	0.00%
2020/09/11	8	39.81	2	39.73	39.90	6	15,115	0.04%
2020/09/09	2	39.18	0	0.00	39.45	2	15,487	0.01%
2020/09/08	3.5	39.49	0	0.00	39.55	3.5	15,642	0.02%
2020/09/07	1	39.45	1	39.45	39.35	0	15,853	0.00%
2020/09/04	8	39.41	0	0.00	39.45	8	16,308	0.05%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	3	39.55	0	0.00	39.55	3	16,465	0.02%
2020/09/01	2	39.70	0	0.00	39.85	2	16,564	0.01%
2020/08/31	1	39.85	0	0.00	39.85	1	16,599	0.01%
2020/08/28	2	39.90	0	0.00	39.95	2	16,722	0.01%
2020/08/27	0	0.00	1	40.40	40.00	-1	17,168	-0.01%
2020/08/26	0	0.00	10	40.29	40.55	-10	17,279	-0.06%
2020/08/25	0	0.00	7	40.29	40.50	-7	17,329	-0.04%
2020/08/24	5	39.95	0	0.00	39.90	5	17,594	0.03%
2020/08/21	4	39.81	6	40.00	39.85	-2	17,819	-0.01%
2020/08/20	11	39.74	0	0.00	39.80	11	17,855	0.06%
2020/08/19	0	0.00	2	40.95	40.55	-2	17,898	-0.01%
2020/08/17	1	40.60	5	40.70	40.70	-4	17,842	-0.02%
2020/08/14	1	40.30	2	40.35	40.30	-1	17,866	-0.01%
2020/08/13	0.7	40.55	4	40.54	40.70	-3.3	17,963	-0.02%
2020/08/12	0	0.00	9	40.37	40.45	-9	17,944	-0.05%
2020/08/11	4	40.00	36	40.04	39.95	-32	17,791	-0.18%
2020/08/10	0	0.00	4	40.25	40.45	-4	17,663	-0.02%
2020/08/07	4	40.00	0	0.00	39.85	4	17,607	0.02%
2020/08/06	0	0.00	1	40.25	40.20	-1	17,597	-0.01%
2020/08/05	1.1	39.81	3	39.85	39.85	-1.9	17,608	-0.01%
2020/08/03	8	39.38	0	0.00	39.25	8	17,735	0.05%
2020/07/31	6	39.65	0	0.00	39.60	6	17,563	0.03%
2020/07/30	6	39.83	0	0.00	40.10	6	17,425	0.03%
2020/07/29	2	39.90	0	0.00	40.10	2	17,321	0.01%
2020/07/28	14	39.70	2	39.65	39.65	12	17,566	0.07%
2020/07/27	2	40.00	0	0.00	39.75	2	17,939	0.01%
2020/07/24	1	40.30	7	40.25	40.10	-6	18,009	-0.03%
2020/07/23	1	40.40	0	0.00	40.35	1	17,974	0.01%
2020/07/22	0	0.00	7	40.64	40.65	-7	18,028	-0.04%
2020/07/21	1	40.45	6	40.51	40.40	-5	17,927	-0.03%
2020/07/17	1	40.60	0	0.00	40.50	1	17,823	0.01%
2020/07/15	1	40.70	4	40.81	40.65	-3	17,924	-0.02%
2020/07/14	0	0.00	2	40.70	40.70	-2	18,075	-0.01%
2020/07/13	0	0.00	6	40.82	40.95	-6	18,211	-0.03%
2020/07/10	5	40.45	2.1	40.45	40.25	2.9	18,277	0.02%
2020/07/09	13	40.83	1	40.80	40.60	12	18,417	0.07%
2020/07/08	1	40.80	0	0.00	40.95	1	18,388	0.01%
2020/07/07	22	40.95	1	40.90	40.95	21	18,681	0.11%
2020/07/06	23	41.08	3	41.20	41.25	20	18,613	0.11%
2020/07/03	0	0.00	4.3	40.61	40.75	-4.3	18,579	-0.02%
2020/07/02	5	40.36	2	40.43	40.30	3	18,729	0.02%
2020/07/01	20	40.41	10	40.35	40.35	10	18,993	0.05%
2020/06/30	4	41.88	34	41.93	41.85	-30	18,782	-0.16%
2020/06/29	61	41.92	2	41.95	41.90	59	18,456	0.32%
2020/06/24	2	42.23	7	42.33	42.20	-5	18,341	-0.03%
2020/06/23	1	42.20	5	42.25	42.30	-4	18,481	-0.02%
2020/06/22	0	42.00	5	42.06	42.10	-5	18,405	-0.03%
2020/06/19	2	42.00	0	0.00	42.10	2	18,574	0.01%
2020/06/18	0	0.00	2	42.13	42.15	-2	18,626	-0.01%
2020/06/17	0	0.00	2	42.08	42.20	-2	18,642	-0.01%
2020/06/16	0	0.00	4	41.65	41.90	-4	19,027	-0.02%
2020/06/15	40	41.30	1	41.00	40.90	39	19,490	0.20%
2020/06/12	7	40.53	4	40.65	40.70	3	19,726	0.02%
2020/06/11	6	41.26	1	41.30	41.00	5	20,145	0.02%
2020/06/10	0	0.00	10	42.40	42.35	-10	20,108	-0.05%
2020/06/09	2	41.95	4	41.98	42.00	-2	20,714	-0.01%
2020/06/08	6.2	41.94	31	41.86	41.90	-24.8	21,246	-0.12%
2020/06/05	0	0.00	43	41.65	41.60	-43	21,311	-0.20%
2020/06/04	6	41.43	4	41.46	41.55	2	21,536	0.01%
2020/06/03	4	41.20	9	40.96	41.40	-5	21,897	-0.02%
2020/06/02	4	40.38	1	40.40	40.35	3	21,748	0.01%
2020/06/01	1	40.25	31	40.30	40.25	-30	21,626	-0.14%
2020/05/29	0	0.00	2.1	39.95	40.05	-2.1	21,638	-0.01%
2020/05/28	15	39.77	0	0.00	39.50	15	21,492	0.07%
2020/05/27	4.3	40.10	1	40.20	40.15	3.3	21,928	0.01%
2020/05/26	0	0.00	3.9	39.91	39.90	-3.9	22,372	-0.02%
2020/05/25	4	39.06	1	39.00	39.15	3	22,190	0.01%
2020/05/22	8	39.38	0	0.00	39.25	8	22,264	0.04%
2020/05/21	1	39.65	1.5	39.92	39.95	-0.5	22,347	0.00%
2020/05/20	0	0.00	1	39.80	39.65	-1	22,296	0.00%
2020/05/19	0	0.00	2	39.48	39.45	-2	22,238	-0.01%
2020/05/18	0	0.00	0.1	39.10	39.00	-0.1	22,156	0.00%
2020/05/15	0	0.00	1	39.25	39.05	-1	22,160	0.00%
2020/05/14	15	39.32	2	39.20	39.15	13	22,118	0.06%
2020/05/13	2	39.45	0.1	39.70	39.55	1.9	22,045	0.01%
2020/05/11	1	39.85	5	39.76	39.60	-4	22,106	-0.02%
2020/05/08	0	0.00	4.4	39.32	39.25	-4.4	22,176	-0.02%
2020/05/07	2	39.10	2	38.80	38.85	0	22,167	0.00%
2020/05/06	5	38.89	0	0.00	38.80	5	22,195	0.02%
2020/05/05	2	38.85	0	0.00	38.90	2	22,223	0.01%
2020/05/04	15	38.90	9	38.80	38.80	6	22,279	0.03%
2020/04/30	3.9	39.62	17	39.58	39.90	-13.1	22,046	-0.06%
2020/04/29	0	0.00	4	38.66	38.45	-4	21,797	-0.02%
2020/04/28	2	38.00	12	38.10	38.00	-10	21,841	-0.05%
2020/04/27	0	0.00	5.1	38.00	38.00	-5.1	22,663	-0.02%
2020/04/24	1	37.10	0	37.20	37.05	1	22,655	0.00%
2020/04/23	1	37.00	2	37.25	37.25	-1	22,786	0.00%
2020/04/22	1	36.70	15	36.70	37.20	-14	22,804	-0.06%
2020/04/21	3	37.27	0	0.00	37.00	3	22,784	0.01%
2020/04/20	1	38.15	0	0.00	38.00	1	22,772	0.00%
2020/04/17	7	38.21	13	38.55	38.20	-6	23,025	-0.03%
2020/04/16	2	37.75	12	37.68	37.80	-10	22,915	-0.04%
2020/04/15	0	0.00	2	38.20	38.30	-2	22,791	-0.01%
2020/04/14	3	37.60	2	37.83	38.00	1	22,766	0.00%
2020/04/13	8	37.31	6	37.40	37.40	2	22,579	0.01%
2020/04/10	14.3	37.74	17	37.51	37.80	-2.7	22,597	-0.01%
2020/04/09	0	0.00	9	36.12	36.20	-9	22,305	-0.04%
2020/04/08	0	0.00	13	35.57	35.75	-13	22,189	-0.06%
2020/04/07	4	35.08	0	0.00	35.35	4	21,984	0.02%
2020/04/06	9	35.21	2	35.58	35.05	7	21,787	0.03%
2020/04/01	8	35.41	0	0.00	35.25	8	21,471	0.04%
2020/03/31	6	35.40	3	36.00	35.30	3	21,392	0.01%
2020/03/30	0	0.00	11	35.71	35.80	-11	21,116	-0.05%
2020/03/27	3	35.75	13.1	35.76	35.80	-10.1	20,967	-0.05%
2020/03/26	5	35.30	0	0.00	35.25	5	20,711	0.02%
2020/03/25	7	35.23	332	35.62	35.30	-325	20,728	-1.57%	大賣/鉅額交易
2020/03/24	1	34.80	2	35.05	34.65	-1	20,552	0.00%
2020/03/23	1	34.15	0	0.00	34.15	1	20,477	0.00%
2020/03/20	1	34.85	2	35.53	35.10	-1	20,413	0.00%
2020/03/19	25	33.83	27	33.96	34.00	-2	19,997	-0.01%
2020/03/18	17	34.88	5	34.84	34.65	12	19,782	0.06%
2020/03/17	7	34.98	15	35.11	35.00	-8	19,559	-0.04%
2020/03/16	5	36.06	8	35.94	35.80	-3	19,289	-0.02%
2020/03/13	5	35.75	5	36.26	37.00	0	18,926	0.00%
2020/03/12	19	37.70	26	37.73	37.50	-7	18,171	-0.04%
2020/03/11	5	38.88	10	39.00	38.60	-5	17,595	-0.03%
2020/03/10	14	39.06	5	39.16	39.00	9	17,509	0.05%
2020/03/09	29.1	38.68	1	38.85	38.55	28.1	17,666	0.16%
2020/03/06	17	39.57	0	0.00	39.50	17	16,962	0.10%
2020/03/05	1	40.10	21.2	40.10	40.15	-20.2	16,604	-0.12%
2020/03/04	4	39.73	0	0.00	39.75	4	16,734	0.02%
2020/03/03	6	39.85	50	39.85	39.80	-44	16,625	-0.26%
2020/03/02	12	39.35	1	39.40	39.50	11	16,401	0.07%
2020/02/27	23.6	40.12	0	0.00	40.05	23.6	16,358	0.14%
2020/02/26	12	40.46	1	40.70	40.65	11	15,944	0.07%
2020/02/25	13	40.73	4	40.65	40.70	9	15,823	0.06%
2020/02/24	3	40.92	0	0.00	40.85	3	15,822	0.02%
2020/02/21	1	41.35	0	0.00	41.30	1	15,705	0.01%
2020/02/19	0	0.00	3.2	41.67	41.75	-3.2	15,831	-0.02%
2020/02/18	3	41.23	0.7	41.50	41.50	2.4	15,879	0.01%
2020/02/17	5	41.37	8	41.38	41.40	-3	15,918	-0.02%
2020/02/13	1	41.80	5	41.70	41.60	-4	16,248	-0.02%
2020/02/12	2.3	41.81	13	41.95	41.80	-10.7	16,482	-0.07%
2020/02/11	3	41.67	1	41.70	41.65	2	16,604	0.01%
2020/02/10	0	0.00	2	40.65	40.90	-2	17,085	-0.01%
2020/02/07	2	41.05	0.2	41.20	41.05	1.8	18,245	0.01%
2020/02/06	0	0.00	10	41.25	41.50	-10	18,469	-0.05%
2020/02/05	1	40.50	15	40.63	40.95	-14	18,523	-0.08%
2020/02/04	5	40.20	10	40.73	40.70	-5	18,629	-0.03%
2020/02/03	18	40.05	5	39.95	40.20	13	18,821	0.07%
2020/01/31	2	40.65	3	40.85	40.65	-1	18,706	-0.01%
2020/01/30	33	40.82	6	41.65	40.60	27	18,516	0.15%
2020/01/20	1.1	43.10	2	43.10	43.10	-0.9	17,715	-0.01%
2020/01/17	0	0.00	9.5	42.98	43.10	-9.5	17,677	-0.05%
2020/01/16	0	0.00	2	42.95	42.95	-2	17,637	-0.01%
2020/01/15	5	42.80	1	42.85	42.90	4	17,693	0.02%
2020/01/14	3	42.95	1.2	42.85	42.85	1.8	17,768	0.01%
2020/01/13	0	0.00	22	42.71	42.85	-22	17,602	-0.12%
2020/01/10	5.4	42.05	21	42.00	42.05	-15.6	17,528	-0.09%
2020/01/09	1	41.95	1	41.95	42.00	0	17,525	0.00%
2020/01/08	7	41.82	53	41.90	41.80	-46	17,684	-0.26%
2020/01/07	6	42.22	2	42.23	42.20	4	17,626	0.02%
2020/01/06	1	42.30	0	0.00	42.25	1	17,702	0.01%
2020/01/03	0	0.00	5	42.80	42.80	-5	17,577	-0.03%
2020/01/02	1	42.55	0	0.00	42.55	1	17,567	0.01%
2019/12/30	2	42.65	1	42.70	42.70	1	17,595	0.01%
2019/12/27	1	42.65	1	42.65	42.70	0	17,644	0.00%
2019/12/25	0	0.00	3	42.60	42.60	-3	17,752	-0.02%
2019/12/24	0	0.00	1	42.75	42.65	-1	17,858	-0.01%
2019/12/20	0	0.00	0	42.80	42.80	0	17,985	0.00%
2019/12/19	0	0.00	1	43.00	42.70	-1	17,911	-0.01%
2019/12/18	1	42.95	0.4	42.95	43.00	0.6	17,810	0.00%
2019/12/17	0	0.00	4	42.85	42.95	-4	17,822	-0.02%
2019/12/16	2	42.85	1	42.85	42.90	1	17,741	0.01%
2019/12/13	5	42.90	34.1	42.81	42.90	-29.1	17,562	-0.17%
2019/12/12	0	42.45	2	42.60	42.45	-2	17,156	-0.01%
2019/12/11	0.2	42.35	44	42.10	42.40	-43.7	16,948	-0.26%
2019/12/10	1	41.40	2	41.58	41.70	-1	16,686	-0.01%
2019/12/09	1	41.25	0	0.00	41.30	1	16,725	0.01%
2019/12/06	4	41.21	0	0.00	41.25	4	16,803	0.02%
2019/12/05	0.1	41.50	3	41.48	41.50	-2.9	16,719	-0.02%
2019/12/04	4	41.21	11.6	41.31	41.30	-7.6	16,638	-0.05%
2019/12/02	1	41.55	0	0.00	41.65	1	16,325	0.01%
2019/11/29	6	41.85	1	41.95	41.70	5	16,305	0.03%
2019/11/28	0	0.00	4	42.25	42.35	-4	16,108	-0.02%
2019/11/27	1	42.10	9	42.18	42.30	-8	16,237	-0.05%
2019/11/26	0.3	42.25	1	42.45	42.00	-0.7	16,257	0.00%
2019/11/25	6	42.51	0	0.00	42.50	6	15,681	0.04%
2019/11/22	0	0.00	1	42.00	42.40	-1	15,745	-0.01%
2019/11/21	1	42.00	2	41.95	42.05	-1	15,785	-0.01%
2019/11/20	103	42.25	0	0.00	42.30	103	15,725	0.65%	大買/鉅額交易
2019/11/19	1	42.45	0	0.00	42.70	1	15,676	0.01%
2019/11/18	0	0.00	1	42.75	42.75	-1	15,622	-0.01%
2019/11/15	4	42.45	1	42.50	42.55	3	15,615	0.02%
2019/11/14	1	42.15	1	42.15	42.15	0	15,650	0.00%
2019/11/13	7	42.41	1.7	42.39	42.35	5.3	16,314	0.03%
2019/11/12	0	0.00	7	42.97	42.80	-7	16,422	-0.04%
2019/11/11	1	42.60	6	42.57	42.25	-5	16,218	-0.03%
2019/11/08	1	42.50	1	42.50	42.70	0	16,126	0.00%
2019/11/07	6	43.09	14	43.18	42.90	-8	15,987	-0.05%
2019/11/06	2	42.18	32	42.49	43.00	-30	15,346	-0.20%
2019/11/05	2	41.30	3	41.30	41.45	-1	14,376	-0.01%
2019/11/04	2	40.45	1	40.85	40.95	1	14,252	0.01%
2019/11/01	4	40.18	0	0.00	40.10	4	14,271	0.03%
2019/10/31	3	40.62	0	0.00	40.30	3	14,303	0.02%
2019/10/30	1	40.85	4	40.95	40.85	-3	14,093	-0.02%
2019/10/24	1	41.05	5	41.05	41.15	-4	13,751	-0.03%
2019/10/22	3	41.35	1	41.50	41.50	2	13,627	0.01%
2019/10/21	4	41.20	0	0.00	41.30	4	13,518	0.03%
2019/10/18	0	0.00	5	41.18	41.30	-5	13,581	-0.04%
2019/10/16	0	0.00	3	40.73	41.10	-3	13,435	-0.02%
2019/10/15	1	40.55	0	0.00	40.55	1	13,414	0.01%
2019/10/09	1	40.60	0	0.00	40.55	1	13,440	0.01%
2019/10/08	2	40.68	0	0.00	40.50	2	13,540	0.01%
2019/10/07	3	40.52	0	0.00	40.40	3	13,502	0.02%
2019/10/04	4	40.50	0	0.00	40.60	4	13,625	0.03%
2019/10/03	2	40.33	0	0.00	40.30	2	13,615	0.01%
2019/09/27	1.1	40.95	2.3	41.04	40.90	-1.2	13,616	-0.01%
2019/09/25	1	41.45	0	0.00	41.45	1	13,724	0.01%
2019/09/24	0	0.00	1	41.30	41.60	-1	14,042	-0.01%
2019/09/23	30	41.30	0	0.00	41.15	30	14,358	0.21%
2019/09/20	4	41.63	0	0.00	41.55	4	14,704	0.03%
2019/09/19	2	41.75	3	41.80	41.85	-1	14,570	-0.01%
2019/09/18	0	0.00	4	41.66	41.75	-4	14,537	-0.03%
2019/09/17	0	0.00	30	41.61	41.65	-30	14,537	-0.21%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	5	41.57	4	41.55	41.50	1	14,586	0.01%
2019/09/11	4	41.20	0	0.00	41.40	4	14,658	0.03%
2019/09/10	53	41.40	0	0.00	41.40	53	14,594	0.36%
2019/09/06	10	40.60	11	40.69	40.80	-1	14,462	-0.01%
2019/09/05	8	40.08	2	40.38	40.50	6	14,418	0.04%
2019/09/04	3	40.00	3	39.98	39.95	0	14,295	0.00%
2019/09/03	2	39.90	0.7	40.00	39.80	1.3	14,539	0.01%
2019/09/02	0	0.00	2	40.05	39.95	-2	14,675	-0.01%
2019/08/30	0	0.00	1	39.65	40.15	-1	14,765	-0.01%
2019/08/29	9	39.53	33	39.50	39.50	-24	14,673	-0.16%
2019/08/28	0	0.00	3	39.93	39.95	-3	14,763	-0.02%
2019/08/27	0	0.00	4	39.70	39.75	-4	14,766	-0.03%
2019/08/26	3	39.42	0	0.00	39.50	3	14,823	0.02%
2019/08/22	8	39.48	0	0.00	39.45	8	14,954	0.05%
2019/08/21	1	39.60	1	39.65	39.50	0	16,263	0.00%
2019/08/20	2.1	39.88	0	0.00	39.70	2.1	16,260	0.01%
2019/08/19	2	39.98	4	39.86	40.00	-2	16,339	-0.01%
2019/08/16	12	39.00	3	39.85	39.55	9	16,312	0.06%
2019/08/15	8	39.39	0	0.00	39.35	8	15,763	0.05%
2019/08/14	2	39.90	0	0.00	39.75	2	15,935	0.01%
2019/08/13	5	39.88	0	0.00	39.80	5	16,024	0.03%
2019/08/12	1	40.25	1	40.35	40.00	0	16,218	0.00%
2019/08/08	13	39.96	0	0.00	39.95	13	16,545	0.08%
2019/08/07	6.1	39.73	10	39.70	39.80	-3.9	16,841	-0.02%
2019/08/06	5	39.71	0	0.00	39.90	5	17,733	0.03%
2019/08/05	9	39.97	0	0.00	39.95	9	18,089	0.05%
2019/08/02	10	40.07	0	0.00	40.10	10	18,151	0.06%
2019/08/01	4.5	40.55	0	0.00	40.50	4.5	18,301	0.02%
2019/07/31	2	40.90	0	0.00	40.80	2	18,319	0.01%
2019/07/30	2	41.15	0.2	41.15	41.10	1.8	18,294	0.01%
2019/07/26	4	41.11	2	41.10	41.15	2	18,848	0.01%
2019/07/25	2	41.25	1	41.20	41.20	1	19,265	0.01%
2019/07/24	3	41.10	0	0.00	41.15	3	19,348	0.02%
2019/07/23	1	41.30	0	0.00	41.20	1	19,390	0.01%
2019/07/22	3	41.15	0	0.00	41.40	3	19,369	0.02%
2019/07/19	4	41.26	0	0.00	41.05	4	19,374	0.02%
2019/07/18	8	41.11	0	0.00	41.10	8	19,312	0.04%
2019/07/17	1	41.40	2	41.35	41.30	-1	19,217	-0.01%
2019/07/16	4	41.60	0	0.00	41.55	4	18,975	0.02%
2019/07/15	1	41.55	0	0.00	41.65	1	18,852	0.01%
2019/07/12	3	41.78	1	41.80	41.60	2	18,882	0.01%
2019/07/11	2	41.95	0	0.00	41.95	2	18,952	0.01%
2019/07/10	1	41.95	0	0.00	42.20	1	19,114	0.01%
2019/07/09	0	0.00	2	41.95	41.85	-2	19,150	-0.01%
2019/07/08	4	41.91	0	0.00	41.95	4	19,251	0.02%
2019/07/04	0	0.00	1	42.55	42.50	-1	19,631	-0.01%
2019/07/03	1	42.50	0	0.00	42.25	1	19,901	0.01%
2019/07/01	21	42.16	9	42.36	42.70	12	20,202	0.06%
2019/06/28	5	43.20	0	0.00	43.00	5	19,887	0.03%
2019/06/27	0	0.00	5	43.14	43.20	-5	19,625	-0.03%
2019/06/26	1	42.80	4	42.78	42.75	-3	19,534	-0.02%
2019/06/25	5	42.67	0	0.00	42.60	5	19,924	0.03%
2019/06/24	0	0.00	1	42.45	42.55	-1	20,254	0.00%
2019/06/21	0	0.00	12	42.43	42.30	-12	20,370	-0.06%
2019/06/20	2	42.40	0	0.00	42.55	2	20,422	0.01%
2019/06/19	5	42.29	6	42.43	42.55	-1	20,644	0.00%
2019/06/18	0	0.00	4	42.15	42.20	-4	20,557	-0.02%
2019/06/17	2	41.85	0	0.00	41.65	2	20,707	0.01%
2019/06/14	2	41.45	0	0.00	41.30	2	21,035	0.01%
2019/06/13	3	41.62	0	0.00	41.65	3	21,109	0.01%
2019/06/12	1	41.85	1	41.80	41.90	0	21,261	0.00%
2019/06/11	1	42.00	5	41.93	42.10	-4	21,226	-0.02%
2019/06/10	2	41.30	20	41.35	41.35	-18	20,962	-0.09%
2019/06/06	22	40.78	4	40.85	40.75	18	20,938	0.09%
2019/06/04	0	0.00	4	41.40	41.45	-4	20,924	-0.02%
2019/06/03	16	41.03	1	41.05	41.05	15	20,926	0.07%
2019/05/31	7	40.79	0	0.00	40.80	7	20,935	0.03%
2019/05/30	1	40.30	0	0.00	40.50	1	20,823	0.00%
2019/05/29	5	40.30	2	40.30	40.30	3	21,156	0.01%
2019/05/28	6	40.50	3	40.77	40.35	3	21,292	0.01%
2019/05/27	1	40.50	0	0.00	40.75	1	20,084	0.00%
2019/05/24	1	40.85	0	0.00	40.60	1	20,117	0.00%
2019/05/23	4	40.95	1	41.10	41.00	3	20,017	0.01%
2019/05/22	6	41.02	0	0.00	41.15	6	20,047	0.03%
2019/05/21	5	41.16	1	41.20	41.50	4	20,045	0.02%
2019/05/20	27	40.22	3	40.28	40.20	24	19,732	0.12%
2019/05/17	29	40.05	0	0.00	40.00	29	19,779	0.15%
2019/05/16	15	40.36	1	40.35	40.00	14	19,523	0.07%
2019/05/15	9	41.03	0	0.00	40.95	9	19,277	0.05%
2019/05/14	134	40.33	2	40.55	40.45	132	19,168	0.69%	大買/鉅額交易
2019/05/13	11	42.09	9	42.35	41.95	2	18,279	0.01%
2019/05/10	70	43.44	1	43.20	43.20	69	17,969	0.38%
2019/05/09	58	43.58	0	0.00	43.50	58	18,064	0.32%
2019/05/08	43	44.07	1	44.10	44.05	42	17,820	0.24%
2019/05/07	2	44.40	15	44.45	44.35	-13	17,976	-0.07%
2019/05/06	25	44.43	8	44.38	44.50	17	18,096	0.09%
2019/05/03	5	45.40	3	45.53	45.45	2	17,979	0.01%
2019/05/02	6	45.48	3	45.50	45.65	3	17,838	0.02%
2019/04/30	3	44.63	0	0.00	44.70	3	17,602	0.02%
2019/04/29	6	44.65	0	0.00	44.60	6	17,665	0.03%
2019/04/26	2	44.40	2	44.40	44.50	0	17,852	0.00%
2019/04/25	1	44.50	1	44.50	44.35	0	18,088	0.00%
2019/04/22	2	44.45	0	0.00	44.35	2	19,135	0.01%
2019/04/19	5	44.32	4.5	44.36	44.35	0.5	19,298	0.00%
2019/04/18	35	44.05	2	44.00	44.20	33	19,368	0.17%
2019/04/17	4	44.05	0	0.00	44.10	4	19,526	0.02%
2019/04/16	23	44.07	0	0.00	44.10	23	19,348	0.12%
2019/04/15	17	44.21	0	0.00	44.15	17	19,302	0.09%
2019/04/12	11	44.15	0	0.00	44.10	11	19,307	0.06%
2019/04/11	9	44.24	0	0.00	44.15	9	19,349	0.05%
2019/04/10	21	44.19	2	44.15	44.20	19	19,157	0.10%
2019/04/09	17	44.32	1	44.30	44.30	16	18,921	0.08%
2019/04/08	40	44.38	3	44.35	44.30	37	18,599	0.20%
2019/04/03	5	44.86	0	0.00	44.80	5	18,081	0.03%
2019/04/02	2	44.90	0	0.00	44.80	2	18,020	0.01%
2019/04/01	5	44.94	0	0.00	44.50	5	18,047	0.03%
2019/03/29	6	44.50	0	0.00	44.95	6	17,832	0.03%
2019/03/28	29	44.03	1	44.10	44.00	28	17,709	0.16%
2019/03/27	20	44.59	3	45.00	44.50	17	17,366	0.10%
2019/03/26	6	45.32	0	0.00	45.25	6	17,108	0.04%
2019/03/25	9	45.35	1	45.35	45.40	8	17,067	0.05%
2019/03/22	2	46.25	0	0.00	46.20	2	16,893	0.01%
2019/03/21	1	46.70	9	46.75	46.75	-8	16,784	-0.05%
2019/03/20	2	46.70	4	46.89	46.95	-2	16,780	-0.01%
2019/03/19	10	46.61	12	46.57	46.65	-2	16,896	-0.01%
2019/03/18	0	0.00	10	45.65	45.80	-10	16,574	-0.06%
2019/03/15	1	45.10	1.6	45.39	45.45	-0.6	16,518	0.00%
2019/03/14	1	45.10	3	45.15	45.10	-2	16,273	-0.01%
2019/03/13	0	0.00	15	45.08	45.15	-15	16,385	-0.09%
2019/03/12	0	0.00	1	45.00	45.00	-1	16,479	-0.01%
2019/03/11	1	44.55	1	44.60	44.40	0	16,510	0.00%
2019/03/08	6	44.50	0	0.00	44.45	6	16,503	0.04%
2019/03/05	6	44.78	1	44.75	44.60	5	17,051	0.03%
2019/03/04	9	44.23	0	0.00	44.90	9	17,057	0.05%
2019/02/25	2	45.50	0	0.00	45.55	2	16,530	0.01%
2019/02/21	2	45.18	12	45.18	45.40	-10	16,449	-0.06%
2019/02/20	4	44.94	11	45.03	45.15	-7	16,347	-0.04%
2019/02/19	7	44.56	0	0.00	44.60	7	16,200	0.04%
2019/02/18	0	0.00	1	44.60	44.40	-1	16,200	-0.01%
2019/02/15	9	44.27	43	44.55	44.20	-34	15,981	-0.21%
2019/02/14	2	44.55	23	44.57	44.55	-21	15,903	-0.13%
2019/02/13	1	44.35	0	0.00	44.30	1	15,657	0.01%
2019/02/12	43	43.77	6	43.78	43.90	37	15,578	0.24%
2019/02/11	47.5	43.62	49	43.85	43.55	-1.5	15,524	-0.01%
2019/01/30	51	43.65	0	0.00	43.60	51	15,374	0.33%
2019/01/29	61	43.65	0	0.00	43.90	61	15,060	0.41%
2019/01/28	34	43.55	27	43.55	43.80	7	14,887	0.05%
2019/01/25	3	43.70	40	43.68	43.50	-37	14,644	-0.25%
2019/01/24	50	43.57	0	0.00	43.55	50	14,477	0.35%
2019/01/23	71	43.82	0	0.00	43.75	71	14,456	0.49%
2019/01/22	5	44.00	1	44.10	44.20	4	14,399	0.03%
2019/01/21	53	43.77	0	0.00	43.80	53	14,376	0.37%
2019/01/18	89	43.51	0	0.00	43.50	89	14,615	0.61%
2019/01/17	28	43.87	0	0.00	43.80	28	14,497	0.19%
2019/01/16	33	43.47	40	43.40	43.60	-7	14,322	-0.05%
2019/01/15	86	43.95	0	0.00	43.75	86	14,030	0.61%
2019/01/14	18	44.66	0	0.00	44.40	18	13,493	0.13%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/10	2	45.90	0	0.00	45.85	2	13,374	0.01%
2019/01/09	4	45.91	15	45.88	45.95	-11	13,385	-0.08%
2019/01/07	5	45.05	0	0.00	45.20	5	13,425	0.04%
2019/01/04	9	44.54	0	0.00	44.55	9	13,467	0.07%
2019/01/03	3	45.52	0	0.00	45.15	3	13,852	0.02%
2019/01/02	8	46.17	0	0.00	45.90	8	13,837	0.06%
2018/12/28	1	46.70	6	46.82	47.00	-5	13,810	-0.04%
2018/12/27	0.5	46.70	8.2	46.64	46.70	-7.7	14,054	-0.06%
2018/12/26	7	46.10	0	0.00	46.00	7	14,215	0.05%
2018/12/25	1	46.00	0	0.00	46.00	1	14,341	0.01%
2018/12/24	7	46.37	0	0.00	46.50	7	14,365	0.05%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	3	47.07	0	0.00	47.00	3	14,426	0.02%
2018/12/19	20	46.90	0	0.00	47.25	20	14,318	0.14%
2018/12/18	6	47.24	12	47.18	47.20	-6	14,270	-0.04%
2018/12/17	1	47.65	0	0.00	47.70	1	14,372	0.01%
2018/12/13	0.5	48.25	0	48.25	48.25	0.5	14,376	0.00%
2018/12/12	7	47.36	0	0.00	47.50	7	14,310	0.05%
2018/12/11	5	47.45	0	0.00	47.60	5	13,953	0.04%
2018/12/07	2	48.20	0	0.00	48.15	2	13,964	0.01%
2018/12/06	5	48.16	15	48.12	48.25	-10	14,017	-0.07%
2018/12/05	15	48.30	0	0.00	48.40	15	14,099	0.11%
2018/12/03	2	49.13	0	0.00	49.10	2	13,952	0.01%
2018/11/30	11	48.58	0	0.00	48.55	11	13,946	0.08%
2018/11/29	1	48.75	0	0.00	48.55	1	13,686	0.01%
2018/11/28	6	48.87	0	0.00	48.80	6	13,485	0.04%
2018/11/27	6	49.15	0	0.00	49.05	6	13,178	0.05%
2018/11/26	5	49.61	0	0.00	49.55	5	13,145	0.04%
2018/11/23	4	49.98	0	0.00	49.95	4	12,886	0.03%
2018/11/19	0	0.00	1	50.70	51.00	-1	12,871	-0.01%
2018/11/14	0	0.00	17	50.40	50.40	-17	12,904	-0.13%
2018/11/13	1	49.90	0	0.00	50.20	1	13,066	0.01%
2018/11/12	0	0.00	65	50.80	50.80	-65	13,061	-0.50%
2018/11/08	1	50.80	8	50.68	50.90	-7	13,006	-0.05%
2018/11/06	1	49.30	1	49.65	49.40	0	12,829	0.00%
2018/11/05	0	0.00	3	49.60	49.60	-3	12,791	-0.02%
2018/11/02	0	0.00	4	49.05	49.50	-4	12,818	-0.03%
2018/11/01	1	48.75	3	48.78	48.75	-2	12,752	-0.02%
2018/10/31	1	48.70	4	48.46	49.00	-3	12,645	-0.02%
2018/10/29	0	0.00	1	48.00	47.50	-1	12,456	-0.01%
2018/10/26	14	47.86	1	47.70	47.40	13	12,309	0.11%
2018/10/25	3	48.67	2	48.80	48.70	1	11,924	0.01%
2018/10/24	1	49.05	0	0.00	49.75	1	11,850	0.01%
2018/10/23	55	49.69	1	49.35	49.30	54	11,784	0.46%
2018/10/22	81	50.15	1	50.00	50.30	80	11,644	0.69%
2018/10/19	0	0.00	1	50.00	50.30	-1	11,770	-0.01%
2018/10/18	12	49.98	0	0.00	50.00	12	11,657	0.10%
2018/10/12	1	49.55	0	0.00	50.60	1	11,252	0.01%
2018/10/11	6	50.35	1	50.30	50.10	5	11,086	0.05%
2018/10/09	1	52.70	21	52.67	52.40	-20	10,544	-0.19%
2018/10/03	10	52.20	0	0.00	52.20	10	10,291	0.10%
2018/10/02	4	52.60	0	0.00	52.30	4	10,269	0.04%
2018/10/01	0	0.00	1	52.90	52.90	-1	10,328	-0.01%
2018/09/27	0	0.00	3	52.93	52.80	-3	10,592	-0.03%
2018/09/20	0	0.00	2	52.05	52.20	-2	10,889	-0.02%
2018/09/19	0	0.00	0	51.30	51.40	0	10,842	0.00%
2018/09/18	1	51.00	0	0.00	50.90	1	11,020	0.01%
2018/09/17	1	51.00	0	0.00	51.20	1	11,188	0.01%
2018/09/14	15	50.90	15	51.10	51.20	0	11,480	0.00%
2018/09/13	3	50.67	0	0.00	50.50	3	11,666	0.03%
2018/09/12	0	0.00	1	50.60	50.50	-1	11,881	-0.01%
2018/09/11	1	50.50	0	0.00	50.50	1	12,101	0.01%
2018/09/10	2	50.75	0	0.00	50.90	2	12,298	0.02%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/08/31	33	52.10	0	0.00	52.60	33	13,234	0.25%
2018/08/27	0	0.00	10	53.00	52.80	-10	13,544	-0.07%
2018/08/24	0	0.00	2	52.70	52.80	-2	13,597	-0.01%
2018/08/22	1	51.80	0	0.00	52.10	1	14,303	0.01%
2018/08/21	1	51.40	0	0.00	51.90	1	14,272	0.01%
2018/08/20	19	51.69	15	51.30	51.30	4	14,242	0.03%
2018/08/16	11	51.50	0	0.00	51.50	11	14,206	0.08%
2018/08/10	2	53.00	0	0.00	53.00	2	14,353	0.01%
2018/08/08	0	0.00	10	53.00	53.00	-10	14,644	-0.07%
2018/08/06	1	52.60	0	0.00	53.00	1	14,992	0.01%
2018/08/03	0	0.00	1	52.70	52.80	-1	15,364	-0.01%
2018/08/01	1	52.30	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	3	52.50	52.70	-3	15,740	-0.02%
2018/07/27	0	0.00	2	52.40	52.40	-2	15,788	-0.01%
2018/07/25	7	51.93	10	52.30	52.10	-3	15,854	-0.02%
2018/07/24	1	52.00	0	0.00	52.10	1	15,828	0.01%
2018/07/23	1	52.30	0	0.00	52.30	1	15,984	0.01%
2018/07/19	2	52.35	1	52.40	52.40	1	16,458	0.01%
2018/07/16	0	0.00	12	52.03	52.00	-12	16,561	-0.07%
2018/07/13	4	51.90	0	0.00	52.20	4	16,748	0.02%
2018/07/12	10	51.00	2	52.10	52.10	8	16,800	0.05%
2018/07/11	10	51.00	0	0.00	51.20	10	16,811	0.06%
2018/07/06	3	50.87	0	0.00	51.00	3	16,592	0.02%
2018/07/05	2	51.00	0	0.00	51.40	2	16,507	0.01%
2018/07/04	1	51.70	0	0.00	51.90	1	16,616	0.01%
2018/07/03	10	51.90	0	0.00	52.10	10	16,535	0.06%
2018/07/02	11	53.31	0	0.00	53.20	11	16,295	0.07%
2018/06/28	0	0.00	1	53.00	53.00	-1	15,945	-0.01%
2018/06/27	1	52.70	0	0.00	52.80	1	15,878	0.01%
2018/06/25	3	55.80	5	55.80	55.60	-2	15,534	-0.01%
2018/06/22	0	0.00	5	55.90	56.00	-5	15,240	-0.03%
2018/06/21	0	0.00	17	55.96	55.90	-17	15,020	-0.11%
2018/06/20	0	0.00	2	55.40	55.50	-2	14,998	-0.01%
2018/06/15	0	0.00	1	55.30	55.30	-1	14,466	-0.01%
2018/06/13	10	55.10	0	0.00	55.50	10	13,920	0.07%
2018/06/12	0	0.00	1.5	55.30	55.10	-1.5	14,001	-0.01%
2018/06/11	0	0.00	1	55.20	55.40	-1	13,851	-0.01%
2018/06/08	0	0.00	8	55.01	55.00	-8	13,857	-0.06%
2018/06/06	0	0.00	1	54.80	54.90	-1	14,092	-0.01%
2018/06/05	0	0.00	1	54.20	54.30	-1	14,065	-0.01%
2018/06/01	0	0.00	0.1	53.40	53.50	-0.1	14,024	0.00%
2018/05/30	1	52.70	0	0.00	52.90	1	13,666	0.01%
2018/05/28	2	54.00	0	0.00	54.10	2	13,620	0.01%
2018/05/25	0.2	53.90	0	0.00	53.90	0.2	13,719	0.00%
2018/05/23	16	54.28	1	55.00	54.00	15	13,761	0.11%
2018/05/18	1	54.40	0	0.00	54.40	1	14,155	0.01%
2018/05/14	0	0.00	16.8	54.85	55.00	-16.8	14,737	-0.11%
2018/05/11	0	0.00	3	54.53	54.60	-3	14,736	-0.02%
2018/05/10	3	53.60	0	0.00	53.30	3	14,429	0.02%
2018/05/08	0	0.00	1	53.50	53.50	-1	14,373	-0.01%
2018/04/27	0	0.00	1	53.40	53.50	-1	14,774	-0.01%
2018/04/17	3	51.80	0	0.00	51.60	3	14,773	0.02%
2018/04/13	1	52.90	0	0.00	52.80	1	15,106	0.01%
2018/04/12	1	53.00	0	0.00	53.30	1	15,314	0.01%
2018/04/10	1	53.00	10	53.60	53.00	-9	15,594	-0.06%
2018/03/30	0	0.00	1	52.30	51.90	-1	16,053	-0.01%
2018/03/29	17	51.96	0	0.00	51.80	17	16,036	0.11%
2018/03/28	2	52.50	10	52.50	52.50	-8	15,956	-0.05%
2018/03/27	4	53.15	0	0.00	53.30	4	16,044	0.02%
2018/03/26	0	0.00	1	52.20	52.80	-1	16,064	-0.01%
2018/03/23	18	52.48	3	52.40	52.20	15	16,204	0.09%
2018/03/22	0	0.00	10	53.60	53.40	-10	16,228	-0.06%
2018/03/20	10	53.20	0	0.00	53.20	10	16,284	0.06%
2018/03/16	21	53.45	1	53.40	53.40	20	16,593	0.12%
2018/03/15	7	53.40	0	0.00	53.40	7	16,519	0.04%
2018/03/13	2	53.95	10	54.20	53.90	-8	16,660	-0.05%
2018/03/12	15	54.60	4.3	54.30	54.50	10.7	16,673	0.06%
2018/03/09	7	52.20	0	0.00	52.00	7	16,714	0.04%
2018/03/08	1	52.70	0	0.00	52.40	1	17,459	0.01%
2018/03/07	0.8	52.60	0	0.00	52.50	0.8	17,930	0.00%
2018/03/05	2	52.80	1	53.00	52.60	1	19,210	0.01%
2018/02/27	0	0.00	100.3	54.60	54.50	-100.3	19,397	-0.52%
2018/02/26	1	54.50	1	54.70	54.30	0	19,415	0.00%
2018/02/23	2	54.50	0	0.00	54.70	2	19,762	0.01%
2018/02/21	1	54.00	11	53.91	54.00	-10	21,958	-0.05%
2018/02/12	10	53.20	1	53.80	53.00	9	22,058	0.04%
2018/02/09	1	53.00	0	0.00	52.80	1	21,999	0.00%
2018/02/08	0	0.00	11	53.21	53.30	-11	21,798	-0.05%
2018/02/07	0	0.00	19	52.63	52.70	-19	21,929	-0.09%
2018/02/06	30	51.10	3	51.00	50.80	27	21,788	0.12%
2018/02/05	0	0.00	1	53.90	54.10	-1	21,376	0.00%
2018/01/31	5	54.60	0	0.00	54.60	5	21,223	0.02%
2018/01/30	3	54.73	1.6	54.52	54.40	1.4	21,082	0.01%
2018/01/29	0	0.00	21	54.81	55.20	-21	21,006	-0.10%
2018/01/26	21	54.70	4	54.60	54.70	17	20,866	0.08%
2018/01/25	0.5	55.50	16	55.66	55.60	-15.5	20,658	-0.08%
2018/01/23	0	0.00	9	56.07	56.00	-9	20,526	-0.04%
2018/01/22	5	55.56	0	0.00	55.60	5	20,628	0.02%
2018/01/19	0	0.00	12	56.00	56.00	-12	20,908	-0.06%
2018/01/17	0.2	56.00	1.3	56.32	56.30	-1	20,787	0.00%
2018/01/16	0	0.00	51	56.58	56.60	-51	20,659	-0.25%
2018/01/15	2	56.40	16.6	56.31	56.50	-14.6	20,518	-0.07%
2018/01/11	0.1	55.10	12	55.26	55.40	-11.9	20,202	-0.06%
2018/01/10	0	0.00	8	56.29	55.60	-8	20,285	-0.04%
2018/01/09	50	55.50	0	0.00	55.80	50	20,010	0.25%
2018/01/08	50	55.78	16.5	55.67	55.70	33.5	20,036	0.17%
2018/01/05	0	0.00	4	55.60	55.70	-4	19,793	-0.02%
2018/01/04	11	55.02	16	55.36	55.40	-5	19,585	-0.03%
2018/01/03	26.1	55.14	47	54.78	55.20	-20.9	19,635	-0.11%
2018/01/02	0	0.00	1	53.60	54.20	-1	19,235	-0.01%