國泰金 (2882)-土銀券商分點個股進出

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
50.80
漲跌
▲1.90
漲幅
+3.89%
成交量
54,623張
產業
上市金融類股
2542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－土銀券商分點個股進出

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

土銀券商分點個股進出
土銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	20.5	50.19	50.80	-20.5	23,098	-0.09%
2024/04/25	0	0.00	0.3	48.55	48.55	-0.3	22,428	0.00%
2024/04/24	0	0.00	3.3	49.31	49.25	-3.3	22,385	-0.01%
2024/04/23	2	48.75	2	48.90	48.75	0	22,603	0.00%
2024/04/22	0	0.00	4	48.44	48.40	-4	22,828	-0.02%
2024/04/19	10	47.64	6	47.32	47.45	4	22,753	0.02%
2024/04/18	3.5	47.86	0	0.00	48.45	3.5	22,431	0.02%
2024/04/17	6	47.79	1	47.95	47.90	5	22,340	0.02%
2024/04/16	2	48.08	19	47.83	47.85	-17	22,176	-0.08%
2024/04/15	2	49.00	6	48.52	48.95	-4	21,808	-0.02%
2024/04/12	11	49.17	0	0.00	49.05	11	21,657	0.05%
2024/04/11	10	49.76	8	49.62	49.70	2	21,353	0.01%
2024/04/10	13.6	48.98	0	0.00	48.75	13.6	20,845	0.07%
2024/04/09	2	48.50	8	49.39	49.45	-6	20,642	-0.03%
2024/04/08	3.1	48.05	12	48.36	48.35	-8.9	20,144	-0.04%
2024/04/03	19	48.29	4	48.75	48.05	15	20,142	0.07%
2024/04/02	3	48.82	2	48.85	48.95	1	20,059	0.00%
2024/04/01	0	0.00	10	48.94	48.95	-10	20,092	-0.05%
2024/03/29	2.6	48.48	7	48.54	48.65	-4.4	19,929	-0.02%
2024/03/28	5	48.05	2	48.10	48.25	3	19,806	0.02%
2024/03/27	1	48.20	0	0.00	48.20	1	19,792	0.01%
2024/03/26	1	48.20	0	0.00	48.35	1	19,800	0.01%
2024/03/25	2.6	47.94	2	48.15	48.10	0.6	19,822	0.00%
2024/03/22	5.2	48.78	4.2	48.27	48.55	1	19,755	0.01%
2024/03/21	2	48.43	1.6	48.42	48.55	0.4	19,329	0.00%
2024/03/20	2	47.53	0	0.00	47.50	2	19,083	0.01%
2024/03/19	2	47.75	1	47.90	47.75	1	19,384	0.01%
2024/03/18	4.6	47.47	72	47.80	47.55	-67.4	19,301	-0.35%
2024/03/15	175	47.85	1	47.65	47.65	174	19,158	0.91%	大買/鉅額交易
2024/03/14	2	48.08	68	47.96	48.30	-66	18,269	-0.36%
2024/03/13	1	46.50	35	46.57	46.80	-34	17,370	-0.20%
2024/03/12	2.1	46.22	34.1	46.11	46.50	-32	17,141	-0.19%
2024/03/11	8	46.06	9.2	46.23	46.05	-1.2	16,726	-0.01%
2024/03/08	20.5	44.92	4	45.18	45.30	16.5	16,215	0.10%
2024/03/07	14	44.65	2	44.70	44.85	12	15,741	0.08%
2024/03/06	1	44.75	0	0.00	44.55	1	15,652	0.01%
2024/03/04	12	44.67	0	0.00	44.65	12	15,905	0.08%
2024/03/01	6	44.71	0	0.00	44.65	6	15,930	0.04%
2024/02/29	2	44.55	2	44.63	45.05	0	15,994	0.00%
2024/02/27	5	44.70	0	0.00	44.30	5	15,657	0.03%
2024/02/26	3	44.40	0	0.00	44.30	3	15,576	0.02%
2024/02/23	2	44.65	10	44.75	44.45	-8	15,466	-0.05%
2024/02/22	8	44.70	1	44.85	44.90	7	15,679	0.04%
2024/02/21	26	44.81	0	0.00	44.75	26	15,691	0.17%
2024/02/20	4	44.99	4	44.98	45.10	0	15,713	0.00%
2024/02/19	4.7	44.85	5	44.90	45.00	-0.3	15,792	0.00%
2024/02/16	0	0.00	3	44.35	44.55	-3	15,816	-0.02%
2024/02/15	12	44.08	3.3	44.07	44.05	8.7	15,933	0.05%
2024/02/05	2	43.90	30	43.90	43.90	-28	15,847	-0.18%
2024/02/02	8.5	44.21	0	0.00	44.10	8.5	15,646	0.05%
2024/02/01	17.5	44.30	6	44.38	44.45	11.5	15,568	0.07%
2024/01/31	0.5	44.00	0	0.00	44.15	0.5	15,471	0.00%
2024/01/30	19.1	44.17	0	0.00	43.90	19.1	15,388	0.12%
2024/01/29	1	44.35	0	44.40	44.40	1	15,324	0.01%
2024/01/26	0	0.00	50	44.45	44.50	-50	15,340	-0.33%
2024/01/25	0	0.00	13	44.30	44.35	-13	15,366	-0.08%
2024/01/24	11	44.15	9	44.20	44.20	2	15,325	0.01%
2024/01/23	2.3	44.12	1	44.15	44.20	1.3	15,272	0.01%
2024/01/22	2	43.88	14	43.89	43.85	-12	15,315	-0.08%
2024/01/19	75	43.53	9	43.60	43.80	66	15,261	0.43%
2024/01/18	31.6	43.29	9	43.24	43.30	22.6	15,132	0.15%
2024/01/17	13.4	43.50	0	0.00	43.30	13.4	14,958	0.09%
2024/01/16	15	43.93	0	0.00	44.00	15	14,499	0.10%
2024/01/15	1	44.50	0	0.00	44.45	1	14,262	0.01%
2024/01/12	7	44.54	0	0.00	44.50	7	14,417	0.05%
2024/01/11	1.1	44.65	2.2	44.62	44.60	-1.1	14,442	-0.01%
2024/01/10	4	44.73	1.1	44.81	44.70	2.9	14,537	0.02%
2024/01/09	11.1	44.98	0	0.00	44.75	11.1	14,551	0.08%
2024/01/08	4	45.02	2	45.35	45.10	2	14,471	0.01%
2024/01/04	6	44.81	0	0.00	44.70	6	14,633	0.04%
2024/01/03	3	44.88	0	0.00	44.95	3	14,958	0.02%
2023/12/29	0	0.00	1	45.65	45.75	-1	14,897	-0.01%
2023/12/28	0	0.00	28	45.46	45.80	-28	15,058	-0.19%
2023/12/27	17.7	45.49	2.7	45.46	45.45	15	15,076	0.10%
2023/12/26	0.8	45.20	1	45.20	45.20	-0.2	15,031	0.00%
2023/12/25	8	44.96	0	0.00	44.85	8	15,071	0.05%
2023/12/22	6	44.73	0	0.00	44.65	6	15,129	0.04%
2023/12/20	5	44.86	0	0.00	44.85	5	15,167	0.03%
2023/12/19	9	44.97	20	45.20	44.90	-11	15,132	-0.07%
2023/12/18	9.3	45.52	10	45.50	45.50	-0.7	15,242	0.00%
2023/12/15	16	45.99	23.6	45.75	45.85	-7.6	15,385	-0.05%
2023/12/14	0	0.00	17.2	45.76	45.90	-17.2	15,090	-0.11%
2023/12/13	6	44.66	0	0.00	44.70	6	14,626	0.04%
2023/12/12	23.8	44.75	1.2	44.72	44.75	22.6	14,668	0.15%
2023/12/08	6.7	44.96	10	44.85	44.85	-3.3	14,513	-0.02%
2023/12/07	22	44.93	0	0.00	45.00	22	14,380	0.15%
2023/12/06	5	45.51	0	0.00	45.45	5	14,160	0.04%
2023/12/05	6	45.53	0	0.00	45.55	6	14,051	0.04%
2023/12/04	3	46.05	0	0.00	46.25	3	13,799	0.02%
2023/12/01	3	46.10	0	0.00	46.05	3	13,838	0.02%
2023/11/30	0	0.00	11	45.99	46.50	-11	13,738	-0.08%
2023/11/29	5	45.79	0	0.00	45.75	5	13,300	0.04%
2023/11/28	1	45.75	0	0.00	46.00	1	13,420	0.01%
2023/11/27	0	0.00	1	46.60	45.75	-1	13,497	-0.01%
2023/11/24	0	0.00	0.4	46.15	46.30	-0.4	13,412	0.00%
2023/11/22	0	0.00	1	46.30	46.30	-1	13,527	-0.01%
2023/11/21	10	46.30	58	46.12	46.15	-48	13,506	-0.36%
2023/11/20	23.3	45.66	10	45.70	45.70	13.3	13,372	0.10%
2023/11/17	2	45.73	18	45.72	45.80	-16	13,436	-0.12%
2023/11/16	1.1	45.61	0.1	45.60	45.65	1	13,339	0.01%
2023/11/15	5	45.70	10	45.93	45.75	-5	13,178	-0.04%
2023/11/13	0	0.00	0	45.35	45.25	0	12,936	0.00%
2023/11/10	5	45.00	0	0.00	44.95	5	12,999	0.04%
2023/11/09	0	0.00	3	45.12	45.15	-3	13,107	-0.02%
2023/11/08	3.2	45.27	0	0.00	45.05	3.2	13,393	0.02%
2023/11/06	0	0.00	0.1	45.40	45.35	-0.1	13,650	0.00%
2023/11/03	0	0.00	2	45.33	45.35	-2	13,730	-0.01%
2023/11/02	0	0.00	9	44.83	44.85	-9	13,962	-0.06%
2023/11/01	0	0.00	4	44.43	44.30	-4	13,947	-0.03%
2023/10/30	10	43.91	2	44.10	43.95	8	14,634	0.05%
2023/10/26	2	43.85	6	43.69	43.85	-4	15,462	-0.03%
2023/10/25	1	44.20	0	0.00	44.15	1	15,491	0.01%
2023/10/24	1	44.05	0	0.00	44.15	1	15,975	0.01%
2023/10/23	3	44.10	0	0.00	44.10	3	16,353	0.02%
2023/10/20	10	44.16	17	44.82	44.70	-7	16,283	-0.04%
2023/10/19	2	45.00	2	45.25	45.10	0	16,017	0.00%
2023/10/18	1.2	45.47	8	45.35	45.60	-6.8	15,992	-0.04%
2023/10/16	0	0.00	24	45.35	45.50	-24	16,036	-0.15%
2023/10/13	0.5	45.50	0	0.00	45.30	0.5	16,348	0.00%
2023/10/12	0	0.00	10	46.11	46.15	-10	16,565	-0.06%
2023/10/11	2.7	45.26	18	45.62	45.95	-15.3	16,466	-0.09%
2023/10/06	0	0.00	6.5	44.50	44.55	-6.5	16,194	-0.04%
2023/10/05	1	44.10	0	0.00	44.05	1	16,381	0.01%
2023/10/04	11	43.69	0	0.00	43.55	11	16,486	0.07%
2023/10/03	12.3	44.06	0	0.00	44.00	12.3	16,314	0.08%
2023/10/02	2	44.58	0	0.00	44.50	2	16,316	0.01%
2023/09/28	2	44.65	2	44.75	44.55	0	16,601	0.00%
2023/09/27	2	44.30	0.5	44.50	44.60	1.5	16,568	0.01%
2023/09/26	20	44.65	0	0.00	44.45	20	16,547	0.12%
2023/09/25	8	44.70	0	44.85	44.85	8	16,456	0.05%
2023/09/22	8	44.74	0	0.00	44.70	8	16,512	0.05%
2023/09/21	15	45.00	0	0.00	44.90	15	16,526	0.09%
2023/09/20	24	45.76	10	45.70	45.70	14	16,348	0.09%
2023/09/19	0.8	46.35	11	46.36	46.35	-10.2	16,310	-0.06%
2023/09/18	8.5	46.46	0	0.00	46.40	8.5	16,393	0.05%
2023/09/15	1	46.70	1	46.75	46.65	0	16,421	0.00%
2023/09/14	4	46.73	4	46.85	46.90	0	16,289	0.00%
2023/09/13	1.1	46.60	9	46.67	46.75	-7.9	16,345	-0.05%
2023/09/12	0	0.00	1	46.65	46.65	-1	16,622	-0.01%
2023/09/11	0	0.00	3	46.20	46.55	-3	16,620	-0.02%
2023/09/08	2.5	45.70	0	0.00	46.30	2.5	16,744	0.01%
2023/09/07	5	45.61	8.5	45.75	45.70	-3.5	17,001	-0.02%
2023/09/06	4	45.76	0	0.00	45.80	4	17,246	0.02%
2023/09/05	0	0.00	0.6	46.45	46.45	-0.6	17,354	0.00%
2023/09/04	3	46.50	1	46.50	46.65	2	17,791	0.01%
2023/09/01	1	46.60	16	46.48	46.60	-15	18,058	-0.08%
2023/08/31	6	45.62	0	0.00	45.60	6	17,967	0.03%
2023/08/30	3	46.05	7	46.10	46.10	-4	18,138	-0.02%
2023/08/29	10	46.05	13	45.81	46.05	-3	18,240	-0.02%
2023/08/28	5	45.20	0	0.00	45.40	5	18,361	0.03%
2023/08/25	2	44.30	1	44.60	44.50	1	19,481	0.01%
2023/08/24	25	44.47	0	0.00	44.65	25	19,716	0.13%
2023/08/23	3	44.72	0	0.00	44.70	3	20,015	0.01%
2023/08/22	4	44.85	0	0.00	45.00	4	20,119	0.02%
2023/08/21	0	0.00	3	45.40	45.40	-3	20,286	-0.01%
2023/08/18	16.6	45.15	4	44.85	45.20	12.6	20,446	0.06%
2023/08/17	1	45.25	0	0.00	45.30	1	20,594	0.00%
2023/08/16	2	44.78	1	45.10	45.10	1	20,645	0.00%
2023/08/15	5.7	45.49	0.7	45.40	45.40	5.1	21,046	0.02%
2023/08/14	4.1	45.34	5	45.30	45.40	-0.9	21,344	0.00%
2023/08/11	11	46.62	22.1	46.88	46.45	-11.1	21,395	-0.05%
2023/08/10	0	0.00	2	46.55	46.60	-2	21,437	-0.01%
2023/08/08	2.6	46.77	12.2	46.82	47.05	-9.7	21,727	-0.04%
2023/08/07	2	46.55	1	46.55	46.45	1	21,777	0.00%
2023/08/04	0	0.00	1.5	46.57	46.30	-1.5	21,795	-0.01%
2023/08/02	7.5	46.22	4.3	46.21	46.20	3.2	21,721	0.01%
2023/08/01	3	46.93	35.5	47.04	47.25	-32.5	21,359	-0.15%
2023/07/31	1	45.70	4	46.11	45.75	-3	20,808	-0.01%
2023/07/28	6	45.70	1	45.70	45.75	5	20,486	0.02%
2023/07/27	0	0.00	55.1	45.99	46.00	-55.1	20,452	-0.27%
2023/07/26	3	45.20	14	45.20	45.35	-11	20,136	-0.05%
2023/07/25	15	44.35	16	44.55	44.55	-1	19,903	-0.01%
2023/07/24	4.6	44.16	0	0.00	44.20	4.6	19,925	0.02%
2023/07/21	4	44.50	3	44.55	44.40	1	20,007	0.00%
2023/07/20	6	44.63	8	44.79	44.75	-2	20,025	-0.01%
2023/07/19	3	44.58	4	44.60	44.50	-1	19,914	-0.01%
2023/07/18	5.3	45.00	2	45.13	45.05	3.3	19,807	0.02%
2023/07/17	1	44.90	74.1	44.69	45.00	-73.1	19,538	-0.37%
2023/07/14	0	43.93	3	44.00	44.10	-3	19,244	-0.02%
2023/07/13	24	44.14	0	0.00	43.60	24	19,219	0.12%
2023/07/12	1	43.30	12.3	43.99	44.00	-11.3	19,104	-0.06%
2023/07/11	10	43.60	2	43.75	43.60	8	19,068	0.04%
2023/07/10	5.2	42.55	0	0.00	42.65	5.2	19,014	0.03%
2023/07/07	19.1	42.17	0	0.00	42.25	19.1	18,995	0.10%
2023/07/06	23	42.60	0	0.00	42.50	23	18,948	0.12%
2023/07/04	3.2	43.07	10	43.15	43.05	-6.8	18,804	-0.04%
2023/07/03	19	43.23	0	43.40	43.30	19	18,884	0.10%
2023/06/30	9	43.27	0.1	43.50	43.15	8.9	19,065	0.05%
2023/06/29	16	43.50	4	43.44	43.40	12	19,023	0.06%
2023/06/28	225	43.55	1	43.60	43.65	224	18,959	1.18%	大買/鉅額交易
2023/06/26	1	44.15	0	0.00	44.05	1	18,810	0.01%
2023/06/21	1	44.25	3	44.37	44.40	-2	18,796	-0.01%
2023/06/20	1	44.20	1	44.25	44.35	0	18,939	0.00%
2023/06/19	2.4	43.92	0.1	43.90	43.90	2.3	19,245	0.01%
2023/06/16	24	43.98	1	44.20	43.90	23	19,296	0.12%
2023/06/15	3	44.35	0	0.00	44.35	3	19,510	0.02%
2023/06/14	1	44.70	7	44.73	44.60	-6	19,815	-0.03%
2023/06/13	4	44.06	0	0.00	44.10	4	20,165	0.02%
2023/06/12	10.6	44.27	0	0.00	44.05	10.6	20,040	0.05%
2023/06/09	23.9	44.50	0	0.00	44.60	23.9	20,220	0.12%
2023/06/08	14.2	44.90	1	44.60	44.60	13.2	20,265	0.07%
2023/06/07	1	45.50	14.2	45.18	45.40	-13.2	20,307	-0.06%
2023/06/06	1	45.10	4	45.25	45.25	-3	20,210	-0.01%
2023/06/05	2	45.40	15	45.50	45.25	-13	20,213	-0.06%
2023/06/02	0	0.00	1.1	44.30	44.45	-1.1	19,891	-0.01%
2023/06/01	8	43.86	0	0.00	44.00	8	19,911	0.04%
2023/05/30	12.2	44.66	3	44.80	44.50	9.2	18,585	0.05%
2023/05/29	0	0.00	8	45.28	44.75	-8	18,760	-0.04%
2023/05/26	0	0.00	2	43.85	43.90	-2	18,509	-0.01%
2023/05/25	2	44.15	0.6	44.20	44.05	1.4	18,466	0.01%
2023/05/24	0	0.00	8	44.56	44.80	-8	18,428	-0.04%
2023/05/23	0.2	44.80	0	0.00	44.80	0.2	18,451	0.00%
2023/05/22	0	0.00	5.9	45.25	45.15	-5.9	18,615	-0.03%
2023/05/19	0	0.00	22.2	44.88	45.15	-22.2	18,867	-0.12%
2023/05/18	2.2	44.15	4.6	44.34	44.40	-2.4	18,393	-0.01%
2023/05/17	0	43.65	0	0.00	43.95	0	18,294	0.00%
2023/05/16	4	43.58	11	43.64	43.60	-7	18,227	-0.04%
2023/05/15	1	42.65	9	42.55	43.35	-8	18,107	-0.04%
2023/05/12	7	42.80	0	0.00	42.65	7	18,034	0.04%
2023/05/11	0	0.00	4	43.55	43.70	-4	17,729	-0.02%
2023/05/10	1	42.85	0	0.00	43.05	1	17,471	0.01%
2023/05/09	2	43.10	2	43.23	43.50	0	17,476	0.00%
2023/05/08	2.3	42.82	12.8	42.91	43.05	-10.5	17,565	-0.06%
2023/05/05	0	0.00	1	42.65	42.65	-1	17,742	-0.01%
2023/05/04	3	42.25	2.2	42.35	42.50	0.8	18,392	0.00%
2023/05/03	8	42.14	5	42.25	42.40	3	18,694	0.02%
2023/05/02	27	42.01	3	42.20	42.50	24	19,081	0.13%
2023/04/28	2.6	42.16	0	0.00	42.45	2.6	19,559	0.01%
2023/04/27	45	42.17	5	42.20	42.25	40	19,728	0.20%
2023/04/26	125	42.32	0	0.00	42.35	125	19,928	0.63%	大買/鉅額交易
2023/04/25	55	42.59	2	42.68	42.60	53	20,081	0.26%
2023/04/24	44	42.53	0	0.00	42.65	44	20,163	0.22%
2023/04/21	66	42.66	0	0.00	42.70	66	20,326	0.32%
2023/04/20	46	42.68	1	42.80	42.95	45	20,474	0.22%
2023/04/19	60	42.89	3	42.95	42.75	57	21,138	0.27%
2023/04/18	62.2	42.97	1	43.00	43.10	61.2	21,287	0.29%
2023/04/17	62	43.04	13	43.01	43.20	49	21,528	0.23%
2023/04/14	35	42.66	6	42.86	43.15	29	21,676	0.13%
2023/04/13	61	42.63	0	0.00	42.60	61	21,991	0.28%
2023/04/12	62	42.83	34.1	42.95	42.95	27.9	23,366	0.12%
2023/04/11	66	42.51	0.2	42.60	42.65	65.8	23,436	0.28%
2023/04/10	47.3	42.49	0.5	42.50	42.55	46.8	23,472	0.20%
2023/04/07	56	42.18	46	42.29	42.25	10	23,431	0.04%
2023/04/06	65	41.73	25	41.94	42.00	40	23,302	0.17%
2023/03/31	55	41.82	0	0.00	41.80	55	23,594	0.23%
2023/03/30	74	41.69	2	41.60	41.60	72	23,594	0.31%
2023/03/29	66	41.66	5	41.70	41.85	61	23,677	0.26%
2023/03/28	97	41.62	1	41.55	41.55	96	23,992	0.40%
2023/03/27	65	41.14	1	41.20	41.35	64	24,166	0.26%
2023/03/24	30	41.30	2	41.25	41.30	28	24,527	0.11%
2023/03/23	30	41.22	5	41.37	41.55	25	24,585	0.10%
2023/03/22	1	41.15	0	0.00	41.35	1	24,551	0.00%
2023/03/21	7.1	40.81	2	41.00	40.75	5.1	24,426	0.02%
2023/03/20	101.6	40.24	1	40.25	40.20	100.6	24,598	0.41%	大買/
2023/03/17	9	40.89	0.2	41.00	41.00	8.8	24,387	0.04%
2023/03/16	95.3	40.61	32.2	40.65	40.50	63.1	24,373	0.26%
2023/03/15	28	41.66	0	0.00	41.50	28	24,276	0.12%
2023/03/14	33	41.62	3	41.60	41.55	30	24,661	0.12%
2023/03/13	15	42.21	1	42.35	42.30	14	24,935	0.06%
2023/03/10	43.4	42.82	0.1	42.75	42.70	43.3	25,078	0.17%
2023/03/08	18.8	43.42	0	0.00	43.75	18.8	25,940	0.07%
2023/03/06	0.5	43.60	47	43.58	43.60	-46.5	26,702	-0.17%
2023/03/03	7	42.91	0	0.00	42.90	7	26,792	0.03%
2023/03/02	2.5	42.88	0	0.00	43.00	2.5	26,977	0.01%
2023/03/01	14	42.95	0	0.00	42.75	14	27,137	0.05%
2023/02/24	2	43.28	2.1	43.45	43.45	-0.1	26,962	0.00%
2023/02/23	18	43.25	0	0.00	43.30	18	26,909	0.07%
2023/02/22	16	43.28	2.2	43.38	43.35	13.8	26,842	0.05%
2023/02/21	45	43.79	14	43.72	43.85	31	26,799	0.12%
2023/02/20	0.9	44.35	37.2	44.31	44.45	-36.3	26,879	-0.14%
2023/02/17	1	43.95	14	43.84	44.00	-13	26,840	-0.05%
2023/02/16	32	43.10	1	43.05	43.05	31	26,950	0.12%
2023/02/15	21	43.29	0	0.00	42.95	21	27,722	0.08%
2023/02/14	3	43.22	4.5	43.41	43.60	-1.5	27,665	-0.01%
2023/02/13	5	42.46	0	0.00	42.90	5	27,674	0.02%
2023/02/10	1	42.55	0	0.00	42.65	1	27,777	0.00%
2023/02/09	3	42.57	0	0.00	42.60	3	27,815	0.01%
2023/02/08	10.8	42.85	3	42.80	42.85	7.8	27,871	0.03%
2023/02/07	0	0.00	33	42.86	42.80	-33	27,990	-0.12%
2023/02/06	4	42.68	10	42.79	42.65	-6	28,020	-0.02%
2023/02/03	5.1	43.40	1	43.45	43.30	4.1	27,859	0.01%
2023/02/02	0	0.00	14	44.06	44.05	-14	27,739	-0.05%
2023/02/01	5	42.79	5	42.86	43.00	0	27,346	0.00%
2023/01/31	0	0.00	1	42.70	42.55	-1	27,273	0.00%
2023/01/30	5	42.87	65	42.44	42.70	-60	27,171	-0.22%
2023/01/17	10.4	41.71	3	42.05	42.00	7.4	26,752	0.03%
2023/01/16	6	41.76	5	41.90	41.75	1	26,590	0.00%
2023/01/13	10	41.85	1	42.20	41.80	9	27,003	0.03%
2023/01/12	23	41.90	19	41.76	41.70	4	27,100	0.01%
2023/01/11	25	41.60	51	41.40	41.40	-26	27,226	-0.10%
2023/01/10	0	41.75	6	41.60	41.70	-6	27,398	-0.02%
2023/01/09	11.8	41.57	13.9	41.83	42.00	-2.1	27,590	-0.01%
2023/01/06	5	40.75	7	40.57	40.75	-2	27,378	-0.01%
2023/01/05	6	40.10	11.6	40.18	40.25	-5.6	28,347	-0.02%
2023/01/04	2	40.00	2.2	40.02	39.95	-0.2	28,290	0.00%
2023/01/03	7.5	39.90	6.2	40.00	39.95	1.4	28,532	0.00%
2022/12/30	103	39.82	51.8	39.94	40.00	51.2	28,201	0.18%	大買/
2022/12/29	1	40.35	4	40.28	40.10	-3	26,812	-0.01%
2022/12/27	1	41.20	25	41.06	41.15	-24	27,356	-0.09%
2022/12/26	2	40.90	2	40.98	41.00	0	27,657	0.00%
2022/12/23	14	41.16	14.1	41.04	41.15	-0.1	28,154	0.00%
2022/12/22	0	0.00	41	40.10	40.40	-41	28,137	-0.15%
2022/12/21	6.3	39.92	11	40.09	40.00	-4.8	28,540	-0.02%
2022/12/20	5,352	40.13	32	40.13	40.15	5,320	28,645	18.57%	大買/鉅額交易
2022/12/19	5.9	40.15	21	40.27	40.15	-15.1	28,562	-0.05%
2022/12/16	4	40.21	0	0.00	40.20	4	28,483	0.01%
2022/12/15	5.1	40.52	0	0.00	40.60	5.1	28,536	0.02%
2022/12/14	1	41.00	0	0.00	40.90	1	28,476	0.00%
2022/12/13	62	40.95	5	40.95	40.95	57	28,389	0.20%
2022/12/12	29	40.51	4	40.90	41.00	25	28,282	0.09%
2022/12/09	5	41.03	0	0.00	41.10	5	28,268	0.02%
2022/12/08	38.5	41.11	0	0.00	40.75	38.5	28,141	0.14%
2022/12/07	29	41.94	17	41.62	41.40	12	28,225	0.04%
2022/12/06	28	41.83	5	41.95	41.40	23	28,216	0.08%
2022/12/05	39	42.93	13	42.98	42.85	26	27,965	0.09%
2022/12/02	25.3	43.90	29.1	44.02	44.00	-3.8	27,585	-0.01%
2022/12/01	14	44.05	11	44.10	44.15	3	27,673	0.01%
2022/11/30	15	43.32	4	43.78	43.55	11	27,240	0.04%
2022/11/29	14	42.12	8	42.72	43.45	6	26,436	0.02%
2022/11/28	1	42.00	3	42.32	42.00	-2	26,038	-0.01%
2022/11/25	0	0.00	5	42.70	42.55	-5	26,098	-0.02%
2022/11/24	0	0.00	1	42.75	42.55	-1	26,129	0.00%
2022/11/23	0	0.00	37	42.74	42.75	-37	26,779	-0.14%
2022/11/22	5	41.95	1	42.10	42.20	4	26,833	0.01%
2022/11/21	4	41.98	0	0.00	42.10	4	26,610	0.02%
2022/11/18	1.9	41.92	1	41.90	41.90	0.9	26,485	0.00%
2022/11/17	0	0.00	2	41.28	41.55	-2	26,412	-0.01%
2022/11/16	7	42.11	2	42.33	41.70	5	26,379	0.02%
2022/11/15	0	0.00	3	42.23	42.40	-3	26,222	-0.01%
2022/11/14	3	41.70	0	0.00	41.75	3	25,892	0.01%
2022/11/11	10	41.35	63	41.82	41.90	-53	25,414	-0.21%
2022/11/10	2	39.70	0	0.00	39.65	2	24,727	0.01%
2022/11/09	3	40.03	2	40.08	40.15	1	24,595	0.00%
2022/11/08	7.7	39.75	1	39.80	39.70	6.7	24,398	0.03%
2022/11/07	0	0.00	1	39.40	39.55	-1	24,294	0.00%
2022/11/04	1	38.50	0	0.00	38.95	1	24,403	0.00%
2022/11/03	2	38.38	2	38.40	38.85	0	24,406	0.00%
2022/11/02	1	37.80	2	38.18	38.50	-1	24,309	0.00%
2022/11/01	1	37.70	1	37.90	38.10	0	24,291	0.00%
2022/10/31	3.1	38.10	2	38.20	37.80	1.1	24,394	0.00%
2022/10/28	2	38.20	0	0.00	38.25	2	24,292	0.01%
2022/10/27	6	38.73	0	0.00	38.50	6	24,119	0.02%
2022/10/26	3	38.50	6	38.48	38.50	-3	24,305	-0.01%
2022/10/25	6	37.15	13	37.46	37.50	-7	24,108	-0.03%
2022/10/24	0	0.00	52	37.24	37.00	-52	24,068	-0.22%
2022/10/21	31.3	36.68	12	36.76	36.55	19.3	24,012	0.08%
2022/10/20	13	37.35	1	37.60	37.85	12	23,418	0.05%
2022/10/19	10	38.00	16	38.50	38.30	-6	23,093	-0.03%
2022/10/18	1.9	37.98	3	38.07	38.15	-1.1	22,896	0.00%
2022/10/17	19	37.18	13	37.38	37.65	6	22,912	0.03%
2022/10/14	5	38.06	377	37.82	37.65	-372	22,757	-1.63%	大賣/鉅額交易
2022/10/13	78.2	37.66	2	37.50	37.45	76.2	22,489	0.34%
2022/10/12	3	39.70	4	39.71	39.55	-1	21,438	0.00%
2022/10/11	11.9	39.62	4	39.78	39.60	7.9	21,428	0.04%
2022/10/07	3	40.67	5	40.61	40.50	-2	21,263	-0.01%
2022/10/06	1	40.75	0	0.00	40.80	1	21,251	0.00%
2022/10/05	3	40.57	11	40.96	40.75	-8	21,353	-0.04%
2022/10/04	8.1	39.18	3	39.45	39.55	5.1	21,088	0.02%
2022/10/03	18	39.08	0	0.00	39.00	18	20,804	0.09%
2022/09/30	4.2	39.49	2	39.75	39.95	2.2	20,796	0.01%
2022/09/29	5	39.99	2	40.20	40.15	3	20,805	0.01%
2022/09/28	16	40.02	3	39.97	39.80	13	20,810	0.06%
2022/09/27	17	41.02	2	41.30	40.95	15	20,639	0.07%
2022/09/26	0	0.00	4	41.30	41.50	-4	21,366	-0.02%
2022/09/23	21.3	41.86	0	0.00	42.10	21.3	21,834	0.10%
2022/09/22	5.1	41.49	3	41.35	41.65	2.1	22,219	0.01%
2022/09/21	13.1	42.77	3	42.85	42.55	10.1	22,120	0.05%
2022/09/20	8.6	43.06	0	0.00	43.05	8.6	22,130	0.04%
2022/09/19	16.9	42.77	0	0.00	42.75	16.9	22,164	0.08%
2022/09/16	7	42.85	0	0.00	42.80	7	22,159	0.03%
2022/09/15	5	43.08	2	43.00	43.10	3	22,064	0.01%
2022/09/14	12	42.75	1.2	42.70	42.85	10.8	22,111	0.05%
2022/09/13	12.1	43.76	2	43.70	43.65	10.1	22,175	0.05%
2022/09/12	2	44.00	2	43.90	44.05	0	22,134	0.00%
2022/09/08	4.2	43.21	0	0.00	43.15	4.2	22,224	0.02%
2022/09/07	26.2	43.31	0	0.00	43.15	26.2	22,064	0.12%
2022/09/06	0	0.00	3	44.37	44.25	-3	21,669	-0.01%
2022/09/05	2	44.03	0	0.00	44.05	2	21,726	0.01%
2022/09/02	31.1	44.11	0	0.00	44.05	31.1	21,799	0.14%
2022/09/01	9.1	44.30	0	0.00	44.55	9.1	21,565	0.04%
2022/08/31	14	44.30	0	0.00	44.55	14	21,355	0.07%
2022/08/30	34.1	44.55	0	0.00	44.45	34.1	21,176	0.16%
2022/08/29	2.1	45.70	0	0.00	45.60	2.1	20,453	0.01%
2022/08/23	3	46.38	0	0.00	46.35	3	21,202	0.01%
2022/08/22	2	47.00	0	0.00	46.85	2	21,431	0.01%
2022/08/19	4	47.26	0	0.00	47.50	4	21,698	0.02%
2022/08/18	3.4	47.14	0	0.00	47.25	3.4	22,138	0.02%
2022/08/17	3	47.35	0	0.00	47.45	3	22,675	0.01%
2022/08/16	1	47.21	0	47.30	47.10	1	22,832	0.00%
2022/08/15	15	47.36	0	0.00	47.30	15	22,986	0.07%
2022/08/12	51	47.25	2	47.18	47.25	49	23,091	0.21%
2022/08/11	1	47.20	4	47.20	47.20	-3	23,318	-0.01%
2022/08/10	1.5	46.17	2	46.35	46.40	-0.5	23,541	0.00%
2022/08/09	1	46.10	0	0.00	46.10	1	23,832	0.00%
2022/08/08	2.5	45.95	2.6	46.05	46.15	-0.1	24,081	0.00%
2022/08/05	0	0.00	3	45.53	45.75	-3	24,454	-0.01%
2022/08/04	4	44.94	1	44.70	44.85	3	24,900	0.01%
2022/08/02	50.4	44.64	22	44.55	44.85	28.4	25,763	0.11%
2022/08/01	2	45.43	1	45.30	45.45	1	25,797	0.00%
2022/07/28	0	0.00	3	45.68	45.80	-3	26,137	-0.01%
2022/07/27	2	45.15	0	0.00	45.25	2	26,025	0.01%
2022/07/26	0.3	45.70	6	45.53	45.60	-5.7	25,939	-0.02%
2022/07/25	0	0.00	10	45.39	45.55	-10	25,920	-0.04%
2022/07/22	5	44.96	25	45.00	45.00	-20	26,096	-0.08%
2022/07/21	1	44.45	4	44.38	45.05	-3	25,997	-0.01%
2022/07/20	1.5	45.58	0	0.00	44.90	1.5	25,840	0.01%
2022/07/19	3	44.93	0	0.00	44.95	3	25,852	0.01%
2022/07/18	4.3	44.97	6	45.28	45.20	-1.7	25,908	-0.01%
2022/07/15	28	44.37	2,622	44.18	44.15	-2,594	25,818	-10.05%	大賣/鉅額交易
2022/07/14	4	45.11	2	45.00	45.00	2	25,713	0.01%
2022/07/13	12.1	45.51	377	45.52	45.50	-364.9	25,681	-1.42%	大賣/鉅額交易
2022/07/12	225.3	44.05	1	44.15	43.80	224.3	25,547	0.88%	大買/鉅額交易
2022/07/11	0	0.00	439	45.10	45.05	-439	25,405	-1.73%	大賣/鉅額交易
2022/07/08	139.5	44.72	0	0.00	44.80	139.5	25,391	0.55%	大買/鉅額交易
2022/07/07	120.2	44.45	17.9	44.56	45.05	102.4	25,204	0.41%	大買/鉅額交易
2022/07/06	171.4	45.06	0	0.00	44.95	171.4	24,767	0.69%	大買/鉅額交易
2022/07/05	5	46.75	1,002	46.60	46.75	-997	24,464	-4.08%	大賣/鉅額交易
2022/07/04	1,457	45.56	2,000	45.70	45.50	-543	24,130	-2.25%	大買/大賣/鉅額交易
2022/07/01	725.1	50.08	8	49.75	49.70	717.1	23,435	3.06%	大買/鉅額交易
2022/06/30	86	50.92	3	51.53	50.90	83	22,938	0.36%
2022/06/29	8	52.61	2	52.60	52.80	6	22,573	0.03%
2022/06/28	3	53.67	0	0.00	53.80	3	22,282	0.01%
2022/06/27	1	53.60	4	53.88	53.50	-3	22,246	-0.01%
2022/06/24	2	53.55	1	53.70	53.40	1	22,146	0.00%
2022/06/23	4,627	52.81	1	52.40	53.00	4,626	22,070	20.96%	大買/鉅額交易
2022/06/22	2.2	53.50	1	53.00	53.00	1.2	21,859	0.01%
2022/06/21	2	54.15	3	54.33	54.20	-1	21,818	0.00%
2022/06/20	1.5	52.54	1	51.80	51.80	0.5	21,646	0.00%
2022/06/17	3	53.00	4	53.08	53.00	-1	21,328	0.00%
2022/06/16	2	54.00	1	53.70	53.70	1	21,114	0.00%
2022/06/14	3	53.57	3	53.60	53.40	0	21,655	0.00%
2022/06/13	2.7	53.30	0	0.00	53.80	2.7	21,737	0.01%
2022/06/10	0	0.00	2	54.60	54.80	-2	21,637	-0.01%
2022/06/09	0	0.00	2	54.75	54.80	-2	21,695	-0.01%
2022/06/08	5.6	54.86	0	0.00	54.80	5.6	21,644	0.03%
2022/06/07	4	54.55	0	0.00	54.80	4	21,762	0.02%
2022/06/06	0	0.00	1	54.50	54.80	-1	21,784	0.00%
2022/06/02	1,467	54.45	0	0.00	54.50	1,467	22,417	6.54%	大買/鉅額交易
2022/06/01	400	54.91	20	54.70	54.70	380	22,979	1.65%	大買/鉅額交易
2022/05/31	726	53.95	13	54.45	55.70	713	22,896	3.11%	大買/鉅額交易
2022/05/30	1	53.80	1	54.00	54.00	0	22,429	0.00%
2022/05/27	4	52.53	3	52.63	52.60	1	22,288	0.00%
2022/05/26	0	0.00	3	52.03	51.50	-3	22,215	-0.01%
2022/05/25	402	51.24	8	51.25	51.40	394	22,592	1.74%	大買/鉅額交易
2022/05/24	84	52.15	0	0.00	52.00	84	22,536	0.37%
2022/05/23	25	52.22	31	52.43	52.30	-6	22,330	-0.03%
2022/05/19	5	52.90	35	52.79	52.70	-30	22,386	-0.13%
2022/05/18	4.6	53.47	3	53.97	54.10	1.6	22,267	0.01%
2022/05/17	211	52.50	9	52.80	52.60	202	22,037	0.92%	大買/鉅額交易
2022/05/16	4	53.18	44	52.97	53.20	-40	21,829	-0.18%
2022/05/13	9	54.09	0	0.00	54.30	9	21,687	0.04%
2022/05/12	107.1	55.03	25	54.78	54.10	82.1	21,631	0.38%	大買/
2022/05/11	180	56.89	1	56.60	56.20	179	21,071	0.85%	大買/鉅額交易
2022/05/10	157	57.70	0	0.00	58.00	157	20,754	0.76%	大買/鉅額交易
2022/05/09	207.7	59.13	0	0.00	58.70	207.7	20,458	1.02%	大買/鉅額交易
2022/05/06	8	60.98	4	61.10	61.20	4	20,385	0.02%
2022/05/05	5	62.80	0	0.00	62.30	5	20,764	0.02%
2022/05/04	0.3	62.50	50	62.60	62.90	-49.7	20,627	-0.24%
2022/05/03	0	0.00	1	62.10	62.30	-1	21,465	0.00%
2022/04/29	3	62.47	0	0.00	62.50	3	21,850	0.01%
2022/04/28	5.1	61.84	0	0.00	62.10	5.1	22,381	0.02%
2022/04/27	1	62.30	1	62.70	62.00	0	22,558	0.00%
2022/04/26	0	0.00	7	63.80	64.00	-7	22,855	-0.03%
2022/04/25	8	63.00	3	63.47	63.80	5	23,163	0.02%
2022/04/22	2	63.65	3	63.70	64.20	-1	23,431	0.00%
2022/04/21	21	63.29	0	0.00	63.90	21	24,414	0.09%
2022/04/20	2	63.55	0	0.00	63.90	2	25,839	0.01%
2022/04/19	0	0.00	8	63.40	62.70	-8	26,378	-0.03%
2022/04/18	5.4	62.80	10	62.80	62.80	-4.6	27,777	-0.02%
2022/04/15	0	0.00	1	64.30	64.00	-1	27,751	0.00%
2022/04/14	10	65.00	6	65.10	64.70	4	27,884	0.01%
2022/04/13	0	0.00	3	65.33	65.40	-3	27,974	-0.01%
2022/04/11	11	65.35	12	64.29	64.80	-1	28,013	0.00%
2022/04/08	3.5	64.78	4	64.65	65.00	-0.5	28,067	0.00%
2022/04/07	1	64.80	9	65.19	64.80	-8	28,116	-0.03%
2022/04/06	0	0.00	11	64.95	65.50	-11	28,488	-0.04%
2022/04/01	11	64.77	15	64.91	65.00	-4	28,650	-0.01%
2022/03/31	0	0.00	13	64.53	64.50	-13	28,580	-0.05%
2022/03/30	0	0.00	28	64.20	64.40	-28	28,688	-0.10%
2022/03/29	0	0.00	1	63.70	63.80	-1	28,632	0.00%
2022/03/28	1.1	62.82	3	63.00	63.30	-1.9	28,632	-0.01%
2022/03/25	2	63.70	2	63.60	63.50	0	28,679	0.00%
2022/03/24	4.1	63.93	0	64.20	64.30	4.1	28,745	0.01%
2022/03/23	2	64.60	3	64.80	64.80	-1	28,715	0.00%
2022/03/22	1	63.50	5	63.60	63.60	-4	28,460	-0.01%
2022/03/21	0	0.00	0	63.40	63.60	0	28,562	0.00%
2022/03/18	0.4	63.20	0	0.00	63.30	0.4	28,550	0.00%
2022/03/17	5	62.90	16	62.94	63.10	-11	28,392	-0.04%
2022/03/15	0	0.00	3	61.17	61.30	-3	27,888	-0.01%
2022/03/14	1	60.90	2	61.10	61.20	-1	27,942	0.00%
2022/03/11	2	60.30	3	60.30	60.30	-1	28,019	0.00%
2022/03/10	83	59.76	1	60.00	60.30	82	28,069	0.29%
2022/03/09	1	59.00	1	59.00	59.00	0	27,951	0.00%
2022/03/08	127.9	58.46	20	58.22	58.50	107.9	27,980	0.39%	大買/鉅額交易
2022/03/07	3,233	59.22	12	59.31	59.40	3,221	27,493	11.72%	大買/鉅額交易
2022/03/04	260	61.32	1	61.40	61.20	259	27,369	0.95%	大買/鉅額交易
2022/03/03	4	62.00	2	62.15	62.10	2	27,473	0.01%
2022/03/02	341.1	61.95	3	62.20	62.00	338.1	28,000	1.21%	大買/鉅額交易
2022/03/01	113	61.91	20	61.55	62.60	93	28,021	0.33%	大買/
2022/02/25	393	62.14	2	62.10	62.30	391	27,836	1.40%	大買/鉅額交易
2022/02/24	36	63.01	0	0.00	63.00	36	27,194	0.13%
2022/02/23	162	63.65	1	63.50	63.70	161	26,972	0.60%	大買/鉅額交易
2022/02/22	157.1	63.48	2	63.50	63.70	155.1	27,302	0.57%	大買/鉅額交易
2022/02/21	28	64.14	2	64.25	64.60	26	27,870	0.09%
2022/02/18	62.5	64.19	15	64.59	64.60	47.5	28,908	0.16%
2022/02/17	56	64.58	2	64.65	64.70	54	28,921	0.19%
2022/02/16	27	64.46	11	64.67	64.80	16	29,058	0.06%
2022/02/15	54	64.68	2	64.65	64.30	52	29,080	0.18%
2022/02/14	46	64.06	1	64.20	64.20	45	28,997	0.16%
2022/02/11	9	65.30	2	65.50	65.60	7	28,556	0.02%
2022/02/10	23.1	65.49	2	65.20	65.80	21.1	28,542	0.07%
2022/02/09	1	66.00	0	0.00	66.00	1	28,438	0.00%
2022/02/08	122.6	65.36	15	66.15	66.00	107.6	28,310	0.38%	大買/鉅額交易
2022/02/07	5	64.88	9	65.10	65.70	-4	28,037	-0.01%
2022/01/26	11.7	62.93	4	63.43	63.30	7.7	27,436	0.03%
2022/01/25	48	62.95	1	62.80	63.00	47	27,281	0.17%
2022/01/24	20	64.01	3	64.30	64.30	17	26,533	0.06%
2022/01/21	180	64.58	14	64.49	64.40	166	26,308	0.63%	大買/鉅額交易
2022/01/20	74	65.33	3	65.53	65.80	71	25,817	0.28%
2022/01/19	267	66.05	4.7	66.01	66.10	262.3	25,418	1.03%	大買/鉅額交易
2022/01/18	89.5	66.38	10	66.76	66.90	79.5	25,119	0.32%
2022/01/17	152	66.69	8	66.85	66.50	144	24,722	0.58%	大買/鉅額交易
2022/01/14	7	67.30	13	67.44	67.70	-6	24,258	-0.02%
2022/01/13	8.5	66.25	27	65.99	67.40	-18.5	23,316	-0.08%
2022/01/12	40.1	63.90	16	64.48	64.70	24.1	21,953	0.11%
2022/01/11	19	63.98	24	64.19	64.50	-5	21,511	-0.02%
2022/01/10	0.6	62.10	1	61.90	62.10	-0.4	20,409	0.00%
2022/01/07	13	62.00	6	61.90	62.00	7	20,966	0.03%
2022/01/06	10	61.90	1	61.80	62.00	9	20,926	0.04%
2022/01/05	0	0.00	1	61.90	61.90	-1	21,025	0.00%
2022/01/04	3	61.63	34	61.89	62.00	-31	21,301	-0.15%
2022/01/03	11	62.18	4	62.05	61.60	7	21,247	0.03%
2021/12/30	14	62.66	2	62.60	62.50	12	21,312	0.06%
2021/12/29	38	63.19	14	62.85	63.00	24	21,562	0.11%
2021/12/28	6	62.07	10	62.20	62.30	-4	21,270	-0.02%
2021/12/27	3	61.23	4	61.40	61.30	-1	21,022	0.00%
2021/12/24	0	0.00	14	61.02	61.10	-14	21,269	-0.07%
2021/12/23	4	60.38	1.1	60.22	60.50	2.9	21,191	0.01%
2021/12/22	1	60.30	0	0.00	60.30	1	21,569	0.00%
2021/12/21	1	60.20	0	0.00	60.30	1	21,880	0.00%
2021/12/20	1.1	60.00	1	59.90	59.90	0.1	22,127	0.00%
2021/12/17	2	60.40	0	0.00	60.50	2	22,128	0.01%
2021/12/15	5	60.00	0	0.00	59.80	5	23,144	0.02%
2021/12/14	1	60.20	2	60.20	60.20	-1	23,418	0.00%
2021/12/13	14	61.27	8	61.03	60.70	6	23,489	0.03%
2021/12/10	50	60.70	4	60.60	60.50	46	23,478	0.20%
2021/12/09	1	60.50	0	0.00	60.70	1	23,745	0.00%
2021/12/08	1.2	60.77	1	60.90	60.70	0.2	24,282	0.00%
2021/12/07	1	60.00	3	60.53	60.70	-2	24,250	-0.01%
2021/12/06	26	59.88	0	0.00	60.00	26	24,185	0.11%
2021/12/03	1	59.90	1	60.20	59.90	0	24,450	0.00%
2021/12/02	5	59.36	0	0.00	59.50	5	24,487	0.02%
2021/12/01	3	59.63	0	0.00	59.90	3	24,530	0.01%
2021/11/30	2	59.45	9	59.40	60.00	-7	24,737	-0.03%
2021/11/29	6	59.42	0	0.00	59.30	6	24,589	0.02%
2021/11/26	22.3	60.55	13	60.37	60.20	9.3	24,564	0.04%
2021/11/25	1	61.00	2	61.20	61.60	-1	24,616	0.00%
2021/11/24	3.2	61.19	1	61.70	61.10	2.2	25,499	0.01%
2021/11/23	4	61.08	1	61.10	60.80	3	26,165	0.01%
2021/11/22	5	61.18	3	61.33	61.10	2	26,300	0.01%
2021/11/19	12	62.30	7	61.89	61.80	5	26,148	0.02%
2021/11/18	9	62.67	6	62.58	63.00	3	26,009	0.01%
2021/11/17	25	61.31	42	60.85	62.20	-17	25,582	-0.07%
2021/11/16	10	59.51	7	59.81	60.00	3	24,753	0.01%
2021/11/15	2	59.65	5	59.90	59.70	-3	25,028	-0.01%
2021/11/12	0	0.00	2	59.00	58.90	-2	25,037	-0.01%
2021/11/11	2	58.35	3	58.40	58.60	-1	25,109	0.00%
2021/11/09	6	58.47	1	58.50	58.50	5	25,888	0.02%
2021/11/08	5	58.40	0	0.00	58.70	5	26,117	0.02%
2021/11/05	0	0.00	2	58.15	58.50	-2	26,758	-0.01%
2021/11/04	1	58.10	3	58.27	57.90	-2	26,864	-0.01%
2021/11/03	2	57.50	0	0.00	57.60	2	27,081	0.01%
2021/11/02	2	57.65	0	0.00	57.40	2	27,239	0.01%
2021/11/01	5	57.84	0	0.00	57.60	5	27,260	0.02%
2021/10/29	5	57.80	1	57.60	58.10	4	27,334	0.01%
2021/10/28	1	58.00	18	58.02	58.10	-17	27,308	-0.06%
2021/10/27	2	58.40	2	58.65	58.70	0	27,635	0.00%
2021/10/26	12	58.97	7	59.00	59.10	5	27,866	0.02%
2021/10/25	2	58.40	5	58.50	58.40	-3	28,078	-0.01%
2021/10/22	1	58.30	0	0.00	58.30	1	29,110	0.00%
2021/10/21	350	58.76	2	59.00	58.70	348	29,638	1.17%	大買/鉅額交易
2021/10/20	0	0.00	9	58.90	58.30	-9	30,673	-0.03%
2021/10/19	5	58.98	3	58.70	58.40	2	31,486	0.01%
2021/10/18	11	58.97	304	58.77	58.70	-293	32,501	-0.90%	大賣/鉅額交易
2021/10/15	1	58.10	20	58.23	58.30	-19	32,787	-0.06%
2021/10/14	0	0.00	3	56.63	56.60	-3	33,317	-0.01%
2021/10/13	4	56.38	1	56.20	56.20	3	33,994	0.01%
2021/10/12	3	56.00	1	55.90	56.40	2	34,767	0.01%
2021/10/08	1	57.20	1	57.00	57.10	0	35,161	0.00%
2021/10/07	11	57.30	0	0.00	57.10	11	35,822	0.03%
2021/10/06	18	56.51	6	56.88	57.10	12	36,388	0.03%
2021/10/05	10	55.93	0	0.00	56.40	10	37,311	0.03%
2021/10/04	1	56.80	3	56.67	56.60	-2	37,369	-0.01%
2021/10/01	11	56.84	3	56.87	56.90	8	37,567	0.02%
2021/09/30	11	57.72	1	57.90	57.90	10	37,394	0.03%
2021/09/29	4	57.63	1	58.30	58.00	3	37,382	0.01%
2021/09/28	2	58.80	2	58.75	59.00	0	37,072	0.00%
2021/09/27	5	58.18	5	58.20	58.70	0	36,833	0.00%
2021/09/24	1	57.70	2	57.90	57.80	-1	36,647	0.00%
2021/09/23	6	57.30	3	57.37	57.50	3	36,726	0.01%
2021/09/22	19	56.77	2	57.20	56.80	17	36,863	0.05%
2021/09/17	6	59.10	0	0.00	58.90	6	35,916	0.02%
2021/09/16	2	59.60	0	0.00	59.70	2	35,754	0.01%
2021/09/14	2	60.20	4.4	59.83	59.80	-2.4	36,050	-0.01%
2021/09/13	6	59.90	3	60.17	59.90	3	35,934	0.01%
2021/09/10	1	59.20	5	59.20	59.20	-4	36,179	-0.01%
2021/09/09	0	0.00	1	58.50	58.70	-1	36,410	0.00%
2021/09/08	2	58.00	26	58.18	58.50	-24	36,458	-0.07%
2021/09/07	0	0.00	2	59.25	59.20	-2	36,413	-0.01%
2021/09/06	0	0.00	141	59.12	59.20	-141	36,440	-0.39%	大賣/鉅額交易
2021/09/03	10	59.30	10	59.60	59.60	0	36,509	0.00%
2021/09/02	1.1	58.98	0	0.00	58.70	1.1	36,261	0.00%
2021/09/01	0	0.00	10.8	59.19	59.20	-10.8	36,128	-0.03%
2021/08/31	35	59.22	3	59.27	59.60	32	35,983	0.09%
2021/08/30	143.2	58.72	29	59.30	59.50	114.2	35,573	0.32%	大買/鉅額交易
2021/08/27	2	57.40	14	57.28	57.70	-12	34,791	-0.03%
2021/08/26	1	56.10	1	56.00	56.00	0	34,212	0.00%
2021/08/24	1	55.10	1	55.30	55.80	0	34,194	0.00%
2021/08/23	0	0.00	21	55.12	55.10	-21	34,292	-0.06%
2021/08/20	16	53.71	0	0.00	53.70	16	34,591	0.05%
2021/08/19	1	53.70	42	54.20	53.80	-41	35,416	-0.12%
2021/08/18	28	54.19	2	54.25	54.40	26	35,187	0.07%
2021/08/17	0	0.00	7	54.54	54.70	-7	35,285	-0.02%
2021/08/16	1	54.10	0	0.00	54.30	1	35,474	0.00%
2021/08/13	12	55.05	3	55.10	55.00	9	36,182	0.02%
2021/08/12	0	0.00	1	56.00	56.00	-1	36,421	0.00%
2021/08/11	0	0.00	26	55.90	56.00	-26	37,296	-0.07%
2021/08/10	5	55.02	682	55.06	54.90	-677	37,950	-1.78%	大賣/鉅額交易
2021/08/09	5	55.12	7	55.17	55.20	-2	38,888	-0.01%
2021/08/06	4	55.30	0	0.00	55.10	4	39,246	0.01%
2021/08/05	2	55.35	2	55.40	55.20	0	40,324	0.00%
2021/08/04	0	0.00	1	55.70	55.20	-1	42,419	0.00%
2021/08/03	37	55.11	0	0.00	55.40	37	44,489	0.08%
2021/08/02	2	54.60	10	55.30	55.80	-8	45,914	-0.02%
2021/07/30	7	54.16	17	54.32	54.30	-10	46,113	-0.02%
2021/07/29	5	54.26	3	54.30	54.80	2	46,829	0.00%
2021/07/28	38	53.64	10	54.40	53.80	28	47,764	0.06%
2021/07/27	12	55.33	13	55.57	55.00	-1	47,571	0.00%
2021/07/26	69	57.57	2,200	58.09	56.20	-2,131	48,078	-4.43%	大賣/鉅額交易
2021/07/23	2	59.85	18	60.24	60.30	-16	47,224	-0.03%
2021/07/22	501	59.62	12	60.04	60.10	489	46,760	1.05%	大買/鉅額交易
2021/07/21	13	58.23	8	58.09	58.30	5	46,106	0.01%
2021/07/20	18	58.29	41	57.92	57.90	-23	46,010	-0.05%
2021/07/19	7	59.76	9	59.96	59.70	-2	45,057	0.00%
2021/07/16	1,290	58.57	16	59.09	59.80	1,274	44,842	2.84%	大買/鉅額交易
2021/07/15	7	57.89	9	57.87	58.10	-2	44,376	0.00%
2021/07/14	9	56.84	1.3	57.06	57.00	7.8	44,314	0.02%
2021/07/13	8	56.51	10	56.55	56.10	-2	44,523	0.00%
2021/07/12	9	56.52	93	56.27	55.70	-84	44,050	-0.19%
2021/07/09	25	53.75	20	53.90	53.80	5	43,356	0.01%
2021/07/08	389	54.64	5	54.42	54.40	384	43,206	0.89%	大買/鉅額交易
2021/07/07	200	53.79	1	53.90	54.00	199	43,295	0.46%	大買/鉅額交易
2021/07/06	160	54.21	6.2	54.29	54.10	153.8	43,898	0.35%	大買/鉅額交易
2021/07/05	280	54.20	0	0.00	54.20	280	44,023	0.64%	大買/鉅額交易
2021/07/02	140	53.92	0	0.00	53.90	140	44,053	0.32%	大買/鉅額交易
2021/07/01	100	53.92	0	0.00	53.90	100	44,129	0.23%
2021/06/30	72	53.86	2	54.20	53.90	70	44,225	0.16%
2021/06/29	232	53.74	2.1	53.79	53.70	229.9	44,258	0.52%	大買/鉅額交易
2021/06/28	100	54.31	1	54.40	54.30	99	44,316	0.22%
2021/06/25	100	54.30	0	0.00	54.30	100	44,617	0.22%
2021/06/24	85	53.73	1	53.60	53.80	84	44,881	0.19%
2021/06/23	70	53.19	18	53.82	54.10	52	45,398	0.11%
2021/06/22	80	52.54	0	0.00	52.60	80	45,248	0.18%
2021/06/21	257	52.13	0	0.00	52.00	257	45,507	0.56%	大買/鉅額交易
2021/06/18	9	53.51	2	53.60	53.60	7	45,701	0.02%
2021/06/17	6	53.68	0	0.00	54.00	6	45,680	0.01%
2021/06/16	3	54.00	0	0.00	54.30	3	46,507	0.01%
2021/06/11	5	54.64	0	0.00	54.50	5	46,897	0.01%
2021/06/10	0	0.00	2	54.60	54.70	-2	46,959	0.00%
2021/06/09	3	54.03	0	0.00	54.30	3	47,718	0.01%
2021/06/08	0	0.00	1	54.70	54.80	-1	48,075	0.00%
2021/06/07	2	54.75	20	54.80	54.70	-18	49,977	-0.04%
2021/06/04	5	55.20	3	54.93	55.00	2	50,528	0.00%
2021/06/03	1	55.80	0	0.00	55.80	1	51,515	0.00%
2021/06/02	6	56.18	4.1	56.15	56.30	1.9	51,779	0.00%
2021/06/01	4	55.83	2	56.00	55.80	2	51,618	0.00%
2021/05/31	10	56.10	2	55.70	55.90	8	51,771	0.02%
2021/05/28	1	55.10	23	55.40	55.50	-22	51,748	-0.04%
2021/05/27	3	53.47	4	53.73	54.40	-1	51,388	0.00%
2021/05/26	6	54.23	9	54.04	54.40	-3	51,390	-0.01%
2021/05/25	3	54.50	3	54.50	54.30	0	52,113	0.00%
2021/05/24	1	53.50	13	53.71	53.90	-12	52,112	-0.02%
2021/05/21	37	54.78	56	55.03	54.20	-19	52,164	-0.04%
2021/05/20	12	53.93	1	53.70	53.30	11	51,138	0.02%
2021/05/19	6	53.98	34	54.40	54.30	-28	50,805	-0.06%
2021/05/18	9	52.26	43	53.23	53.50	-34	50,042	-0.07%
2021/05/17	10	48.86	4	48.99	48.65	6	49,415	0.01%
2021/05/14	42	51.58	35	51.39	51.50	7	48,429	0.01%
2021/05/13	41	51.30	8	50.99	51.10	33	47,837	0.07%
2021/05/12	16	52.53	70	54.29	52.30	-54	46,707	-0.12%
2021/05/11	36	57.66	21	57.53	56.60	15	44,799	0.03%
2021/05/10	8	57.38	50.1	57.59	58.20	-42.1	42,722	-0.10%
2021/05/07	0	0.00	21.1	55.10	55.10	-21.1	41,585	-0.05%
2021/05/06	10	54.24	17.2	54.35	54.40	-7.2	41,421	-0.02%
2021/05/05	10	53.41	23	53.49	53.60	-13	40,596	-0.03%
2021/05/04	12.7	52.02	3	52.10	51.70	9.7	39,590	0.02%
2021/05/03	10	53.31	24	53.38	52.60	-14	38,914	-0.04%
2021/04/29	117	52.48	16	52.46	52.30	101	38,083	0.27%	大買/鉅額交易
2021/04/28	14.4	53.00	12.1	53.60	53.00	2.3	37,858	0.01%
2021/04/27	0	0.00	15	52.56	52.90	-15	37,854	-0.04%
2021/04/26	1	52.00	30.1	51.93	52.10	-29.1	37,332	-0.08%
2021/04/23	5.4	50.88	1	50.60	50.90	4.4	37,028	0.01%
2021/04/22	3.4	51.08	6	50.92	50.70	-2.6	37,188	-0.01%
2021/04/21	17	50.49	0	0.00	50.90	17	36,739	0.05%
2021/04/20	22	50.93	8	51.75	51.40	14	36,446	0.04%
2021/04/19	13	51.50	48	50.98	51.60	-35	36,139	-0.10%
2021/04/15	0	0.00	1	49.60	49.80	-1	36,111	0.00%
2021/04/14	11	48.99	3	48.35	48.55	8	35,836	0.02%
2021/04/13	6	49.37	48	49.42	49.00	-42	35,813	-0.12%
2021/04/12	5	48.71	49	48.63	48.80	-44	35,490	-0.12%
2021/04/09	24	47.15	1	47.65	47.25	23	34,922	0.07%
2021/04/08	29	47.59	0	0.00	47.65	29	34,974	0.08%
2021/04/07	8	47.68	10	48.05	48.00	-2	35,423	-0.01%
2021/04/06	28	48.01	25	48.25	48.00	3	35,289	0.01%
2021/04/01	5	47.98	3	48.02	47.95	2	35,054	0.01%
2021/03/31	30	47.90	1.1	47.99	47.95	28.9	34,785	0.08%
2021/03/30	2	47.58	3	48.10	48.00	-1	34,421	0.00%
2021/03/29	6	47.79	14.4	48.05	48.00	-8.4	34,025	-0.02%
2021/03/26	14	47.24	40	47.27	47.60	-26	33,554	-0.08%
2021/03/25	0	0.00	50	46.93	46.85	-50	32,936	-0.15%
2021/03/24	28	46.42	35	46.27	46.50	-7	32,734	-0.02%
2021/03/23	3	46.63	1,180.2	46.67	46.80	-1,177.2	32,299	-3.64%	大賣/鉅額交易
2021/03/22	2	45.03	102	45.10	45.60	-100	31,355	-0.32%	大賣/
2021/03/19	49	44.61	1	45.00	44.60	48	31,210	0.15%
2021/03/18	78	45.92	0	0.00	45.45	78	30,492	0.26%
2021/03/17	29	45.82	21	46.08	45.80	8	30,786	0.03%
2021/03/16	32	46.32	113.6	46.70	46.45	-81.6	30,652	-0.27%	大賣/
2021/03/15	3	46.80	6	46.68	46.70	-3	30,476	-0.01%
2021/03/12	244	45.81	68	45.60	45.90	176	29,745	0.59%	大買/鉅額交易
2021/03/11	65	45.97	21.1	45.83	45.75	43.9	29,369	0.15%
2021/03/10	12	44.43	15	44.49	44.55	-3	27,637	-0.01%
2021/03/09	12	43.85	11	43.94	44.30	1	27,111	0.00%
2021/03/08	64	42.97	46	43.12	42.90	18	26,040	0.07%
2021/03/05	9	42.23	0	0.00	42.55	9	25,732	0.03%
2021/03/04	37	42.14	0	0.00	42.35	37	26,329	0.14%
2021/03/03	0	0.00	21	42.60	42.55	-21	26,140	-0.08%
2021/03/02	1	42.00	105	42.63	41.90	-104	25,848	-0.40%	大賣/鉅額交易
2021/02/26	49	42.73	0	0.00	41.95	49	25,574	0.19%
2021/02/25	3	43.33	57	43.01	43.60	-54	24,484	-0.22%
2021/02/24	8	42.99	216	42.98	42.65	-208	23,685	-0.88%	大賣/鉅額交易
2021/02/23	2	42.35	52	42.47	42.70	-50	23,411	-0.21%
2021/02/22	31	41.95	0	0.00	42.05	31	23,044	0.13%
2021/02/19	1.2	41.73	4	41.65	41.85	-2.8	23,212	-0.01%
2021/02/18	3	42.20	3.4	42.36	42.20	-0.4	23,510	0.00%
2021/02/17	40	41.80	6.9	41.71	41.95	33.1	23,256	0.14%
2021/02/05	1	40.50	0	0.00	40.60	1	22,569	0.00%
2021/02/04	0	0.00	5	40.60	40.70	-5	22,690	-0.02%
2021/02/03	0	0.00	1	40.35	40.30	-1	23,248	0.00%
2021/02/02	20	40.33	24	40.34	40.30	-4	23,781	-0.02%
2021/02/01	25	39.98	1.4	39.93	39.90	23.6	23,619	0.10%
2021/01/29	22	39.95	0	0.00	39.90	22	23,454	0.09%
2021/01/28	4	40.15	11	40.12	40.10	-7	23,051	-0.03%
2021/01/27	12	40.59	1	40.55	40.50	11	22,758	0.05%
2021/01/26	231.2	40.58	3	40.60	40.50	228.2	22,636	1.01%	大買/鉅額交易
2021/01/25	15	40.97	0	0.00	41.00	15	22,281	0.07%
2021/01/22	17	40.65	0	0.00	40.55	17	22,278	0.08%
2021/01/21	1	40.65	54	40.76	40.65	-53	22,163	-0.24%
2021/01/20	36	41.00	70	40.96	40.65	-34	22,023	-0.15%
2021/01/19	0	0.00	1	41.40	41.35	-1	21,456	0.00%
2021/01/18	46	41.23	0	0.00	41.20	46	21,418	0.21%
2021/01/15	17	42.03	0	0.00	41.80	17	21,144	0.08%
2021/01/14	12	42.20	7.1	42.43	42.50	4.9	20,941	0.02%
2021/01/13	5.5	42.39	20	42.35	42.40	-14.5	20,773	-0.07%
2021/01/12	23	42.49	0	0.00	42.30	23	20,539	0.11%
2021/01/11	28	43.03	7	42.73	42.60	21	20,111	0.10%
2021/01/08	31	42.73	11.4	42.79	42.85	19.6	19,630	0.10%
2021/01/07	2	41.78	0	0.00	41.90	2	19,033	0.01%
2021/01/06	32	41.78	26	41.65	41.55	6	18,772	0.03%
2021/01/05	22	42.01	11.5	42.08	42.10	10.5	18,538	0.06%
2021/01/04	7	41.81	4	42.05	42.05	3	18,450	0.02%
2020/12/31	1	42.25	115	42.27	42.25	-114	18,361	-0.62%	大賣/鉅額交易
2020/12/30	4	42.00	90.5	42.03	42.20	-86.5	18,042	-0.48%
2020/12/29	5	41.40	0	0.00	41.35	5	17,439	0.03%
2020/12/28	2	41.15	1	41.35	41.30	1	17,426	0.01%
2020/12/25	22	41.10	0	0.00	41.15	22	17,445	0.13%
2020/12/24	14	41.09	1	41.20	41.00	13	17,480	0.07%
2020/12/23	42	41.00	0	0.00	40.95	42	17,482	0.24%
2020/12/22	0	0.00	40	41.20	41.05	-40	17,563	-0.23%
2020/12/21	20	41.35	3	41.45	41.55	17	17,838	0.10%
2020/12/18	2	41.08	0	0.00	41.20	2	17,909	0.01%
2020/12/17	1	41.40	0	0.00	41.35	1	17,886	0.01%
2020/12/16	0	0.00	2	41.45	41.55	-2	18,034	-0.01%
2020/12/15	4	40.96	0	0.00	41.10	4	18,107	0.02%
2020/12/14	2	42.03	22	41.95	41.80	-20	18,052	-0.11%
2020/12/11	21	41.93	27	42.01	41.95	-6	17,874	-0.03%
2020/12/10	8	40.96	2	41.38	41.45	6	17,252	0.03%
2020/12/09	9	40.81	2	41.00	41.00	7	16,918	0.04%
2020/12/08	1	40.40	9	40.46	40.95	-8	16,800	-0.05%
2020/12/07	5	40.82	7	40.86	40.95	-2	16,625	-0.01%
2020/12/04	6	40.36	6	40.39	40.75	0	16,401	0.00%
2020/12/03	13	40.31	0	0.00	40.30	13	16,082	0.08%
2020/12/02	42	40.50	5	40.50	40.50	37	15,847	0.23%
2020/12/01	6	40.55	0.3	40.70	40.70	5.7	15,754	0.04%
2020/11/30	7.1	40.68	0	0.00	40.40	7.1	15,706	0.05%
2020/11/27	2	41.33	0	0.00	41.35	2	15,118	0.01%
2020/11/26	3	41.52	2	41.40	41.50	1	15,129	0.01%
2020/11/25	18	41.53	1	41.60	41.45	17	15,243	0.11%
2020/11/24	11	41.50	23	41.64	41.50	-12	15,216	-0.08%
2020/11/23	9	41.72	1.1	41.60	41.70	7.9	15,219	0.05%
2020/11/20	11	41.01	0	0.00	41.30	11	15,158	0.07%
2020/11/19	13	41.51	20	41.50	41.50	-7	15,078	-0.05%
2020/11/18	57	41.71	7	41.71	41.80	50	14,889	0.34%
2020/11/17	27	41.41	70	41.36	41.50	-43	14,523	-0.30%
2020/11/16	1	40.75	8	40.90	40.95	-7	14,234	-0.05%
2020/11/13	5	40.40	1	40.50	40.55	4	14,240	0.03%
2020/11/12	21	40.76	0	0.00	40.55	21	14,160	0.15%
2020/11/11	7	40.97	23	41.04	41.25	-16	13,958	-0.11%
2020/11/10	20	40.35	13	40.25	40.40	7	13,287	0.05%
2020/11/09	11	39.51	13	39.52	39.60	-2	12,736	-0.02%
2020/11/06	0	0.00	7	39.21	39.30	-7	12,766	-0.05%
2020/11/05	0	0.00	3	39.13	39.20	-3	12,944	-0.02%
2020/11/04	10	39.05	3	39.07	39.15	7	13,025	0.05%
2020/11/03	3	38.80	57	38.83	38.90	-54	12,916	-0.42%
2020/11/02	4	38.40	2	38.53	38.65	2	12,939	0.02%
2020/10/30	0	0.00	102	38.32	38.40	-102	12,953	-0.79%	大賣/鉅額交易
2020/10/29	3	38.18	30	38.20	38.15	-27	12,795	-0.21%
2020/10/27	1.1	38.62	0	0.00	38.60	1.1	13,093	0.01%
2020/10/26	10	38.85	5	38.90	38.95	5	13,285	0.04%
2020/10/23	0	0.00	1	38.60	38.60	-1	13,364	-0.01%
2020/10/22	0	0.00	6	38.51	38.50	-6	13,557	-0.04%
2020/10/20	0	0.00	100	38.40	38.45	-100	13,633	-0.73%
2020/10/19	0	0.00	20.7	38.35	38.40	-20.7	13,674	-0.15%
2020/10/16	0	0.00	20	38.15	38.15	-20	13,761	-0.15%
2020/10/15	3	38.30	37	38.34	38.20	-34	13,918	-0.24%
2020/10/14	25	38.65	1.3	38.78	38.60	23.8	13,826	0.17%
2020/10/13	2	38.45	0	0.00	38.45	2	13,800	0.01%
2020/10/12	3	38.50	5	38.50	38.60	-2	13,841	-0.01%
2020/10/08	4	38.46	0	0.00	38.45	4	13,875	0.03%
2020/10/06	24	38.67	0	0.00	38.65	24	13,931	0.17%
2020/10/05	32	38.67	0	0.00	38.45	32	14,007	0.23%
2020/09/30	19	38.72	0	0.00	38.60	19	14,128	0.13%
2020/09/29	20	38.75	0.4	38.80	38.70	19.6	14,196	0.14%
2020/09/28	5	38.35	1	38.30	38.55	4	14,372	0.03%
2020/09/25	7	38.05	0	0.00	38.10	7	14,579	0.05%
2020/09/24	13	38.14	1	38.00	38.00	12	14,574	0.08%
2020/09/23	7	38.71	0	0.00	39.00	7	14,327	0.05%
2020/09/22	8	38.89	11	38.94	39.00	-3	14,432	-0.02%
2020/09/21	7	39.23	0	0.00	39.10	7	14,877	0.05%
2020/09/18	11	39.53	0	0.00	39.50	11	14,881	0.07%
2020/09/17	11	40.06	0.6	39.90	39.65	10.4	14,810	0.07%
2020/09/16	0	0.00	13	40.13	40.20	-13	14,831	-0.09%
2020/09/15	4	39.99	1	40.10	40.10	3	14,830	0.02%
2020/09/14	0	0.00	3	40.05	40.10	-3	14,989	-0.02%
2020/09/11	8	39.88	2	39.90	39.90	6	15,115	0.04%
2020/09/10	21.2	39.58	5	39.70	39.75	16.2	15,285	0.11%
2020/09/09	1	39.15	5	39.45	39.45	-4	15,487	-0.03%
2020/09/08	12.1	39.39	0	0.00	39.55	12.1	15,642	0.08%
2020/09/07	3	39.38	0	0.00	39.35	3	15,853	0.02%
2020/09/04	9	39.47	0	0.00	39.45	9	16,308	0.06%
2020/09/03	2	39.73	5	39.75	39.85	-3	16,380	-0.02%
2020/09/02	7	39.60	20	39.55	39.55	-13	16,465	-0.08%
2020/09/01	3	39.85	1	39.76	39.85	2	16,564	0.01%
2020/08/31	26	39.85	0	0.00	39.85	26	16,599	0.16%
2020/08/28	4	39.98	0	0.00	39.95	4	16,722	0.02%
2020/08/27	4.3	40.11	5	40.25	40.00	-0.7	17,168	0.00%
2020/08/26	14	40.14	0.1	40.50	40.55	13.9	17,279	0.08%
2020/08/25	10	40.00	12	40.43	40.50	-2	17,329	-0.01%
2020/08/24	1	39.85	0	0.00	39.90	1	17,594	0.01%
2020/08/21	12	39.86	25	39.85	39.85	-13	17,819	-0.07%
2020/08/20	66	39.97	32	40.34	39.80	34	17,855	0.19%
2020/08/19	0	0.00	13	40.77	40.55	-13	17,898	-0.07%
2020/08/18	34	40.49	2	40.50	40.60	32	17,722	0.18%
2020/08/17	1	40.65	1	40.60	40.70	0	17,842	0.00%
2020/08/14	23	40.35	2	40.30	40.30	21	17,866	0.12%
2020/08/13	0	0.00	4	40.55	40.70	-4	17,963	-0.02%
2020/08/12	0	0.00	1	40.45	40.45	-1	17,944	-0.01%
2020/08/11	19.2	40.01	3	40.00	39.95	16.2	17,791	0.09%
2020/08/10	2	40.45	7	40.31	40.45	-5	17,663	-0.03%
2020/08/07	47	39.92	0	0.00	39.85	47	17,607	0.27%
2020/08/06	2	40.00	3	40.18	40.20	-1	17,597	-0.01%
2020/08/05	2	39.83	0	0.00	39.85	2	17,608	0.01%
2020/08/04	22	39.65	10	39.65	39.80	12	17,688	0.07%
2020/08/03	5	39.55	3	39.55	39.25	2	17,735	0.01%
2020/07/31	41	39.69	0	0.00	39.60	41	17,563	0.23%
2020/07/30	14	39.92	0	0.00	40.10	14	17,425	0.08%
2020/07/29	1	40.00	0	0.00	40.10	1	17,321	0.01%
2020/07/28	1	39.65	0	0.00	39.65	1	17,566	0.01%
2020/07/27	2	40.00	0	0.00	39.75	2	17,939	0.01%
2020/07/24	60	40.10	0	0.00	40.10	60	18,009	0.33%
2020/07/23	1	40.35	2	40.35	40.35	-1	17,974	-0.01%
2020/07/22	0	0.00	5	40.55	40.65	-5	18,028	-0.03%
2020/07/21	24	40.49	0	0.00	40.40	24	17,927	0.13%
2020/07/20	1	40.45	1	40.55	40.40	0	17,759	0.00%
2020/07/15	20	40.79	1	40.70	40.65	19	17,924	0.11%
2020/07/14	0	0.00	1	40.65	40.70	-1	18,075	-0.01%
2020/07/09	42	40.91	1	40.80	40.60	41	18,417	0.22%
2020/07/08	10	40.95	0	0.00	40.95	10	18,388	0.05%
2020/07/07	3	41.05	1	40.90	40.95	2	18,681	0.01%
2020/07/06	0	0.00	7	41.12	41.25	-7	18,613	-0.04%
2020/07/03	0	0.00	1	40.45	40.75	-1	18,579	-0.01%
2020/07/02	3	40.40	3	40.40	40.30	0	18,729	0.00%
2020/07/01	0.9	40.40	1	40.40	40.35	-0.1	18,993	0.00%
2020/06/29	1	41.90	2	41.90	41.90	-1	18,456	-0.01%
2020/06/23	0	0.00	5	42.30	42.30	-5	18,481	-0.03%
2020/06/22	0	0.00	4	42.05	42.10	-4	18,405	-0.02%
2020/06/18	2	42.00	3.3	42.10	42.15	-1.3	18,626	-0.01%
2020/06/17	0	0.00	3	42.20	42.20	-3	18,642	-0.02%
2020/06/16	0	0.00	5.1	41.93	41.90	-5.1	19,027	-0.03%
2020/06/12	12	40.70	29	40.40	40.70	-17	19,726	-0.09%
2020/06/11	19	41.29	140	41.40	41.00	-121	20,145	-0.60%	大賣/鉅額交易
2020/06/10	1	42.15	16	42.30	42.35	-15	20,108	-0.07%
2020/06/09	5	41.90	11	41.97	42.00	-6	20,714	-0.03%
2020/06/08	0	0.00	1	41.95	41.90	-1	21,246	0.00%
2020/06/05	1	41.35	24	41.34	41.60	-23	21,311	-0.11%
2020/06/04	2	41.50	5	41.55	41.55	-3	21,536	-0.01%
2020/06/03	0	0.00	8	41.21	41.40	-8	21,897	-0.04%
2020/06/02	1	40.40	1	40.40	40.35	0	21,748	0.00%
2020/06/01	1	40.25	100	40.30	40.25	-99	21,626	-0.46%
2020/05/29	0	0.00	3	39.92	40.05	-3	21,638	-0.01%
2020/05/28	12	39.53	1.1	40.24	39.50	10.9	21,492	0.05%
2020/05/27	21	40.20	126	40.09	40.15	-105	21,928	-0.48%	大賣/鉅額交易
2020/05/26	1	40.00	62	39.94	39.90	-61	22,372	-0.27%
2020/05/25	6	39.00	0	0.00	39.15	6	22,190	0.03%
2020/05/22	59	39.46	0	0.00	39.25	59	22,264	0.26%
2020/05/21	10	39.85	3	39.83	39.95	7	22,347	0.03%
2020/05/20	0	0.00	30	39.72	39.65	-30	22,296	-0.13%
2020/05/19	0	0.00	21	39.64	39.45	-21	22,238	-0.09%
2020/05/18	0.1	39.10	0	0.00	39.00	0.1	22,156	0.00%
2020/05/15	3	39.18	10	39.15	39.05	-7	22,160	-0.03%
2020/05/14	1	39.20	0	0.00	39.15	1	22,118	0.00%
2020/05/13	1	39.40	0	0.00	39.55	1	22,045	0.00%
2020/05/12	0	0.00	28	39.41	39.60	-28	22,039	-0.13%
2020/05/11	1	39.80	4	39.80	39.60	-3	22,106	-0.01%
2020/05/08	4	39.26	5	39.37	39.25	-1	22,176	0.00%
2020/05/07	0	0.00	6	39.12	38.85	-6	22,167	-0.03%
2020/05/06	0	0.00	1	39.05	38.80	-1	22,195	0.00%
2020/05/05	26	39.01	0	0.00	38.90	26	22,223	0.12%
2020/05/04	44	38.87	1	38.90	38.80	43	22,279	0.19%
2020/04/30	27	39.45	39	39.73	39.90	-12	22,046	-0.05%
2020/04/29	1	38.60	3	38.67	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	5	38.04	38.00	-5	21,841	-0.02%
2020/04/24	0	0.00	0	37.20	37.05	0	22,655	0.00%
2020/04/23	29	37.31	26	37.05	37.25	3	22,786	0.01%
2020/04/22	2	36.65	0	0.00	37.20	2	22,804	0.01%
2020/04/21	2	37.03	0	0.00	37.00	2	22,784	0.01%
2020/04/20	6	38.08	3	38.07	38.00	3	22,772	0.01%
2020/04/17	4	38.28	0	0.00	38.20	4	23,025	0.02%
2020/04/16	28	37.70	4	37.66	37.80	24	22,915	0.10%
2020/04/15	3	38.15	15	38.15	38.30	-12	22,791	-0.05%
2020/04/14	12	37.71	33	37.83	38.00	-21	22,766	-0.09%
2020/04/13	32	37.50	1	37.40	37.40	31	22,579	0.14%
2020/04/10	11	37.64	24	37.56	37.80	-13	22,597	-0.06%
2020/04/09	0	0.00	32	36.15	36.20	-32	22,305	-0.14%
2020/04/08	36	35.60	14	35.87	35.75	22	22,189	0.10%
2020/04/07	6	35.12	0	0.00	35.35	6	21,984	0.03%
2020/04/06	2	35.35	5	35.60	35.05	-3	21,787	-0.01%
2020/03/31	1	35.60	0	0.00	35.30	1	21,392	0.00%
2020/03/30	11	35.32	1	35.15	35.80	10	21,116	0.05%
2020/03/27	0	0.00	22	36.00	35.80	-22	20,967	-0.10%
2020/03/26	23	35.38	5.2	35.26	35.25	17.8	20,711	0.09%
2020/03/25	11	35.43	1	35.50	35.30	10	20,728	0.05%
2020/03/24	0	0.00	3	35.05	34.65	-3	20,552	-0.01%
2020/03/23	2	34.10	3	34.17	34.15	-1	20,477	0.00%
2020/03/20	24	34.71	32	35.28	35.10	-8	20,413	-0.04%
2020/03/19	4	33.93	172	34.16	34.00	-168	19,997	-0.84%	大賣/鉅額交易
2020/03/18	42	34.84	1	34.70	34.65	41	19,782	0.21%
2020/03/17	9	35.08	7	34.97	35.00	2	19,559	0.01%
2020/03/16	14	36.00	0	0.00	35.80	14	19,289	0.07%
2020/03/13	7	35.87	28	35.85	37.00	-21	18,926	-0.11%
2020/03/12	42	37.64	20	38.50	37.50	22	18,171	0.12%
2020/03/11	24	38.97	0.3	39.00	38.60	23.7	17,595	0.13%
2020/03/10	7	38.87	4	39.03	39.00	3	17,509	0.02%
2020/03/09	35	38.74	42	38.79	38.55	-7	17,666	-0.04%
2020/03/06	36	39.63	10	39.70	39.50	26	16,962	0.15%
2020/03/05	0	0.00	3	40.15	40.15	-3	16,604	-0.02%
2020/03/04	6	39.78	10	39.65	39.75	-4	16,734	-0.02%
2020/03/03	31	39.83	0	0.00	39.80	31	16,625	0.19%
2020/03/02	20	39.50	7	39.69	39.50	13	16,401	0.08%
2020/02/27	29	40.23	2	40.05	40.05	27	16,358	0.17%
2020/02/26	6	40.32	5	40.45	40.65	1	15,944	0.01%
2020/02/25	31	40.65	1	40.65	40.70	30	15,823	0.19%
2020/02/24	2	40.85	1	40.75	40.85	1	15,822	0.01%
2020/02/21	2	41.33	0	0.00	41.30	2	15,705	0.01%
2020/02/20	0	0.00	0.3	41.65	41.60	-0.3	15,756	0.00%
2020/02/19	0	0.00	1	41.65	41.75	-1	15,831	-0.01%
2020/02/18	13	41.17	0	0.00	41.50	13	15,879	0.08%
2020/02/13	24	41.60	1	41.70	41.60	23	16,248	0.14%
2020/02/12	1	41.80	3	41.98	41.80	-2	16,482	-0.01%
2020/02/11	2	41.55	3	41.62	41.65	-1	16,604	-0.01%
2020/02/10	1	40.90	1	40.75	40.90	0	17,085	0.00%
2020/02/07	1	41.00	25	41.00	41.05	-24	18,245	-0.13%
2020/02/06	29	41.13	5.1	41.26	41.50	23.9	18,469	0.13%
2020/02/05	0	0.00	8.1	40.80	40.95	-8.1	18,523	-0.04%
2020/02/04	7	40.29	7	40.55	40.70	0	18,629	0.00%
2020/02/03	16	39.68	2	40.10	40.20	14	18,821	0.07%
2020/01/31	29	40.71	4.1	41.00	40.65	24.9	18,706	0.13%
2020/01/30	95	40.86	22	41.34	40.60	73	18,516	0.39%
2020/01/20	53	43.05	1	43.10	43.10	52	17,715	0.29%
2020/01/17	0	0.00	2	43.00	43.10	-2	17,677	-0.01%
2020/01/16	33	42.80	20	42.90	42.95	13	17,637	0.07%
2020/01/15	1	42.70	8	42.71	42.90	-7	17,693	-0.04%
2020/01/14	28	42.98	2	43.00	42.85	26	17,768	0.15%
2020/01/13	1	42.65	49	42.58	42.85	-48	17,602	-0.27%
2020/01/10	68	42.00	130	42.04	42.05	-62	17,528	-0.35%	大賣/
2020/01/08	9	41.88	2	41.90	41.80	7	17,684	0.04%
2020/01/07	1	42.20	1	42.15	42.20	0	17,626	0.00%
2020/01/06	364	42.35	8	42.40	42.25	356	17,702	2.01%	大買/鉅額交易
2020/01/03	0	0.00	4	42.68	42.80	-4	17,577	-0.02%
2019/12/31	5	42.58	2	42.60	42.55	3	17,551	0.02%
2019/12/27	1	42.60	0	0.00	42.70	1	17,644	0.01%
2019/12/26	0.1	42.65	0.2	42.65	42.65	-0.1	17,649	0.00%
2019/12/25	3	42.60	4	42.70	42.60	-1	17,752	-0.01%
2019/12/24	0	0.00	4	42.65	42.65	-4	17,858	-0.02%
2019/12/23	0	0.00	1.7	42.80	42.80	-1.7	17,963	-0.01%
2019/12/20	4.3	42.66	5	42.63	42.80	-0.7	17,985	0.00%
2019/12/19	10	42.71	0.8	42.70	42.70	9.2	17,911	0.05%
2019/12/18	4	42.84	0	0.00	43.00	4	17,810	0.02%
2019/12/17	0	0.00	13	42.93	42.95	-13	17,822	-0.07%
2019/12/16	50	42.89	2	43.05	42.90	48	17,741	0.27%
2019/12/13	21	42.58	13	42.91	42.90	8	17,562	0.05%
2019/12/12	2	42.60	23.2	42.58	42.45	-21.1	17,156	-0.12%
2019/12/11	2	42.03	26	42.34	42.40	-24	16,948	-0.14%
2019/12/10	0	0.00	3	41.62	41.70	-3	16,686	-0.02%
2019/12/09	0	0.00	2.1	41.31	41.30	-2.1	16,725	-0.01%
2019/12/06	46	41.29	0	41.50	41.25	46	16,803	0.27%
2019/12/05	2	41.45	8	41.48	41.50	-6	16,719	-0.04%
2019/12/04	78	41.28	18.4	41.31	41.30	59.5	16,638	0.36%
2019/12/03	10	41.80	0	0.00	41.75	10	16,293	0.06%
2019/12/02	11	41.58	1	41.70	41.65	10	16,325	0.06%
2019/11/29	106	41.96	0	0.00	41.70	106	16,305	0.65%	大買/鉅額交易
2019/11/28	0	0.00	2	42.43	42.35	-2	16,108	-0.01%
2019/11/27	11	42.20	3	42.17	42.30	8	16,237	0.05%
2019/11/26	1.1	42.03	16	42.47	42.00	-14.9	16,257	-0.09%
2019/11/25	124	42.46	0	0.00	42.50	124	15,681	0.79%	大買/鉅額交易
2019/11/22	1	42.10	6	42.22	42.40	-5	15,745	-0.03%
2019/11/21	303	41.99	32	42.04	42.05	271	15,785	1.72%	大買/鉅額交易
2019/11/20	242	42.39	1	42.35	42.30	241	15,725	1.53%	大買/鉅額交易
2019/11/19	203	42.60	5	42.70	42.70	198	15,676	1.26%	大買/鉅額交易
2019/11/18	1	42.60	0	0.00	42.75	1	15,622	0.01%
2019/11/15	2	42.30	3	42.60	42.55	-1	15,615	-0.01%
2019/11/14	1	42.10	0	0.00	42.15	1	15,650	0.01%
2019/11/13	6	42.48	0	0.00	42.35	6	16,314	0.04%
2019/11/12	0	0.00	3	42.93	42.80	-3	16,422	-0.02%
2019/11/11	2	42.48	11	42.63	42.25	-9	16,218	-0.06%
2019/11/08	5	42.58	1	42.75	42.70	4	16,126	0.02%
2019/11/07	0	0.00	324	43.24	42.90	-324	15,987	-2.03%	大賣/鉅額交易
2019/11/06	28	42.69	26	42.69	43.00	2	15,346	0.01%
2019/11/05	4	41.24	39	41.30	41.45	-35	14,376	-0.24%
2019/11/04	0	0.00	9	40.72	40.95	-9	14,252	-0.06%
2019/11/01	14	40.24	0	0.00	40.10	14	14,271	0.10%
2019/10/31	806	40.75	44	40.70	40.30	762	14,303	5.33%	大買/鉅額交易
2019/10/30	1	40.80	1	40.95	40.85	0	14,093	0.00%
2019/10/29	0	0.00	1.7	41.15	41.15	-1.7	14,014	-0.01%
2019/10/28	3	41.05	1	41.00	41.00	2	13,915	0.01%
2019/10/25	2	41.05	3	41.17	41.00	-1	13,828	-0.01%
2019/10/24	0.3	41.15	6	41.04	41.15	-5.7	13,751	-0.04%
2019/10/23	7	41.06	0	0.00	40.95	7	13,685	0.05%
2019/10/21	1	41.25	0	0.00	41.30	1	13,518	0.01%
2019/10/18	3	41.05	2	41.25	41.30	1	13,581	0.01%
2019/10/17	7	40.95	0	0.00	41.30	7	13,439	0.05%
2019/10/16	0	0.00	2	41.10	41.10	-2	13,435	-0.01%
2019/10/15	4	40.56	0	0.00	40.55	4	13,414	0.03%
2019/10/14	25	40.70	0	0.00	40.65	25	13,459	0.19%
2019/10/08	15	40.62	0	0.00	40.50	15	13,540	0.11%
2019/10/07	0	0.00	3	40.35	40.40	-3	13,502	-0.02%
2019/10/04	12	40.38	0	0.00	40.60	12	13,625	0.09%
2019/10/03	2	40.38	20	40.35	40.30	-18	13,615	-0.13%
2019/10/02	1	41.00	0	0.00	40.90	1	13,633	0.01%
2019/10/01	20	41.40	0	0.00	41.25	20	13,634	0.15%
2019/09/27	0	0.00	60	41.05	40.90	-60	13,616	-0.44%
2019/09/26	0	0.00	11	41.40	41.20	-11	13,673	-0.08%
2019/09/25	1	41.20	10	41.50	41.45	-9	13,724	-0.07%
2019/09/24	0	0.00	1	41.55	41.60	-1	14,042	-0.01%
2019/09/23	4	41.24	20	41.20	41.15	-16	14,358	-0.11%
2019/09/20	2	41.63	12	41.75	41.55	-10	14,704	-0.07%
2019/09/19	0	0.00	191	41.77	41.85	-191	14,570	-1.31%	大賣/鉅額交易
2019/09/18	62	41.65	85	41.75	41.75	-23	14,537	-0.16%
2019/09/17	1	41.45	3	41.65	41.65	-2	14,537	-0.01%
2019/09/16	20	41.55	0	0.00	41.55	20	14,558	0.14%
2019/09/12	5	41.42	0	0.00	41.50	5	14,586	0.03%
2019/09/11	3	41.32	0	0.00	41.40	3	14,658	0.02%
2019/09/09	0	0.00	3	40.97	40.95	-3	14,497	-0.02%
2019/09/06	1	40.80	1	40.45	40.80	0	14,462	0.00%
2019/09/05	30	40.42	0	0.00	40.50	30	14,418	0.21%
2019/09/04	3	39.90	1	40.05	39.95	2	14,295	0.01%
2019/09/03	5	39.80	3	40.05	39.80	2	14,539	0.01%
2019/09/02	7.1	39.99	1	40.05	39.95	6.1	14,675	0.04%
2019/08/30	0	0.00	2	39.70	40.15	-2	14,765	-0.01%
2019/08/29	65	39.87	1.1	39.56	39.50	63.9	14,673	0.44%
2019/08/28	1	39.90	0	0.00	39.95	1	14,763	0.01%
2019/08/27	1	39.75	0	0.00	39.75	1	14,766	0.01%
2019/08/26	8	39.43	0	0.00	39.50	8	14,823	0.05%
2019/08/23	3	39.80	0	0.00	39.85	3	14,870	0.02%
2019/08/21	80	39.68	0	0.00	39.50	80	16,263	0.49%
2019/08/20	9	39.78	0	0.00	39.70	9	16,260	0.06%
2019/08/19	0	0.00	9	39.94	40.00	-9	16,339	-0.06%
2019/08/16	12	39.11	7	39.80	39.55	5	16,312	0.03%
2019/08/15	7	39.39	0	0.00	39.35	7	15,763	0.04%
2019/08/14	88	39.98	0	0.00	39.75	88	15,935	0.55%
2019/08/13	155	39.92	0	0.00	39.80	155	16,024	0.97%	大買/鉅額交易
2019/08/12	10	40.06	0	0.00	40.00	10	16,218	0.06%
2019/08/08	3	39.97	1	40.00	39.95	2	16,545	0.01%
2019/08/07	1	39.70	25	39.73	39.80	-24	16,841	-0.14%
2019/08/06	16	39.35	5	39.95	39.90	11	17,733	0.06%
2019/08/05	6	40.00	0.6	40.25	39.95	5.4	18,089	0.03%
2019/08/02	23	40.09	1	40.10	40.10	22	18,151	0.12%
2019/08/01	7	40.50	0	0.00	40.50	7	18,301	0.04%
2019/07/31	17	40.94	1	41.05	40.80	16	18,319	0.09%
2019/07/30	0	0.00	11	41.13	41.10	-11	18,294	-0.06%
2019/07/29	2	41.15	0	0.00	41.20	2	18,573	0.01%
2019/07/26	0	0.00	1	41.20	41.15	-1	18,848	-0.01%
2019/07/25	1	41.20	0	0.00	41.20	1	19,265	0.01%
2019/07/24	1	41.15	0	0.00	41.15	1	19,348	0.01%
2019/07/23	503	41.30	0	0.00	41.20	503	19,390	2.59%	大買/鉅額交易
2019/07/22	12.3	41.23	1	41.10	41.40	11.3	19,369	0.06%
2019/07/18	15	41.11	0	0.00	41.10	15	19,312	0.08%
2019/07/17	23	41.31	0	0.00	41.30	23	19,217	0.12%
2019/07/16	10	41.53	0.5	41.70	41.55	9.5	18,975	0.05%
2019/07/15	5	41.55	0	0.00	41.65	5	18,852	0.03%
2019/07/12	23	41.61	0	0.00	41.60	23	18,882	0.12%
2019/07/09	20	41.80	0	0.00	41.85	20	19,150	0.10%
2019/07/08	67	42.06	31.7	41.95	41.95	35.3	19,251	0.18%
2019/07/05	25	42.31	0	0.00	42.35	25	19,420	0.13%
2019/07/04	0	0.00	1	42.75	42.50	-1	19,631	-0.01%
2019/07/03	40	42.27	1	42.30	42.25	39	19,901	0.20%
2019/07/02	40	42.49	9	42.71	42.65	31	20,241	0.15%
2019/07/01	6	42.09	0	0.00	42.70	6	20,202	0.03%
2019/06/28	85	43.18	0	0.00	43.00	85	19,887	0.43%
2019/06/27	2	43.15	10	43.10	43.20	-8	19,625	-0.04%
2019/06/26	2	42.70	0	0.00	42.75	2	19,534	0.01%
2019/06/25	0	0.00	1	42.55	42.60	-1	19,924	-0.01%
2019/06/24	20	42.25	2	42.50	42.55	18	20,254	0.09%
2019/06/21	10	42.45	0	0.00	42.30	10	20,370	0.05%
2019/06/20	0	0.00	15	42.50	42.55	-15	20,422	-0.07%
2019/06/19	5	42.25	17	42.45	42.55	-12	20,644	-0.06%
2019/06/18	0	0.00	1	42.15	42.20	-1	20,557	0.00%
2019/06/17	1	41.75	0	0.00	41.65	1	20,707	0.00%
2019/06/14	5	41.40	0	0.00	41.30	5	21,035	0.02%
2019/06/13	7	41.44	0	0.00	41.65	7	21,109	0.03%
2019/06/12	16	41.90	3	41.97	41.90	13	21,261	0.06%
2019/06/11	2	41.93	6	41.76	42.10	-4	21,226	-0.02%
2019/06/10	5	41.10	10	41.35	41.35	-5	20,962	-0.02%
2019/06/06	17.4	40.76	0	0.00	40.75	17.4	20,938	0.08%
2019/06/05	17	41.28	20	41.30	41.10	-3	20,946	-0.01%
2019/06/04	1	41.45	2	41.65	41.45	-1	20,924	0.00%
2019/06/03	0	0.00	5	40.91	41.05	-5	20,926	-0.02%
2019/05/31	5	40.95	360	40.78	40.80	-355	20,935	-1.70%	大賣/鉅額交易
2019/05/30	1	40.30	0	0.00	40.50	1	20,823	0.00%
2019/05/29	64	40.30	0	0.00	40.30	64	21,156	0.30%
2019/05/28	300	40.35	0	0.00	40.35	300	21,292	1.41%	大買/鉅額交易
2019/05/27	7	40.71	5	40.95	40.75	2	20,084	0.01%
2019/05/24	7	40.73	0	0.00	40.60	7	20,117	0.03%
2019/05/23	13	40.84	7	41.06	41.00	6	20,017	0.03%
2019/05/22	2	40.95	5	41.10	41.15	-3	20,047	-0.01%
2019/05/21	0	0.00	34	41.13	41.50	-34	20,045	-0.17%
2019/05/20	8	40.34	2	40.33	40.20	6	19,732	0.03%
2019/05/17	13	40.12	0	0.00	40.00	13	19,779	0.07%
2019/05/16	45.4	40.21	5	40.20	40.00	40.4	19,523	0.21%
2019/05/15	1	40.95	11	41.21	40.95	-10	19,277	-0.05%
2019/05/14	61	40.50	1	40.45	40.45	60	19,168	0.31%
2019/05/13	48	42.25	41	42.25	41.95	7	18,279	0.04%
2019/05/10	24	43.42	0	0.00	43.20	24	17,969	0.13%
2019/05/09	7	43.62	0	0.00	43.50	7	18,064	0.04%
2019/05/08	0	0.00	1.2	44.14	44.05	-1.2	17,820	-0.01%
2019/05/07	5	44.38	0	0.00	44.35	5	17,976	0.03%
2019/05/06	9	44.35	11.3	44.61	44.50	-2.3	18,096	-0.01%
2019/05/03	7	45.49	2	45.45	45.45	5	17,979	0.03%
2019/05/02	2	45.10	2	45.35	45.65	0	17,838	0.00%
2019/04/30	0	0.00	1	44.80	44.70	-1	17,602	-0.01%
2019/04/29	2	44.60	1	44.70	44.60	1	17,665	0.01%
2019/04/26	0	0.00	1	44.50	44.50	-1	17,852	-0.01%
2019/04/24	20	44.35	2.4	44.39	44.30	17.6	18,414	0.10%
2019/04/23	2	44.30	0	0.00	44.35	2	18,909	0.01%
2019/04/22	0	0.00	6	44.48	44.35	-6	19,135	-0.03%
2019/04/19	4	44.30	0	0.00	44.35	4	19,298	0.02%
2019/04/18	2	44.00	2	44.00	44.20	0	19,368	0.00%
2019/04/17	2	44.15	2	44.05	44.10	0	19,526	0.00%
2019/04/16	11	44.06	1	44.05	44.10	10	19,348	0.05%
2019/04/15	48	44.20	9	44.28	44.15	39	19,302	0.20%
2019/04/12	2	44.15	0	0.00	44.10	2	19,307	0.01%
2019/04/11	4	44.26	4	44.31	44.15	0	19,349	0.00%
2019/04/10	481	44.19	0	0.00	44.20	481	19,157	2.51%	大買/鉅額交易
2019/04/09	5	44.24	5	44.20	44.30	0	18,921	0.00%
2019/04/08	730	44.35	5	44.35	44.30	725	18,599	3.90%	大買/鉅額交易
2019/04/02	3	44.83	5	45.00	44.80	-2	18,020	-0.01%
2019/04/01	6	44.76	7	44.69	44.50	-1	18,047	-0.01%
2019/03/29	4	44.23	6	44.90	44.95	-2	17,832	-0.01%
2019/03/28	37	44.06	0	0.00	44.00	37	17,709	0.21%
2019/03/27	10	44.62	0	0.00	44.50	10	17,366	0.06%
2019/03/26	9	45.34	0	0.00	45.25	9	17,108	0.05%
2019/03/25	11	45.39	3	45.45	45.40	8	17,067	0.05%
2019/03/21	2	47.00	0	0.00	46.75	2	16,784	0.01%
2019/03/20	0	0.00	4	46.90	46.95	-4	16,780	-0.02%
2019/03/19	0	0.00	18	46.58	46.65	-18	16,896	-0.11%
2019/03/18	0	0.00	1	45.70	45.80	-1	16,574	-0.01%
2019/03/15	1	45.15	3	45.30	45.45	-2	16,518	-0.01%
2019/03/13	2	45.10	0	0.00	45.15	2	16,385	0.01%
2019/03/12	8	45.00	10	45.10	45.00	-2	16,479	-0.01%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/08	15	44.51	1	44.55	44.45	14	16,503	0.08%
2019/03/07	12	44.77	0	0.00	44.65	12	16,730	0.07%
2019/03/06	0	0.00	11	44.95	44.95	-11	16,792	-0.07%
2019/03/05	5	44.67	0	0.00	44.60	5	17,051	0.03%
2019/03/04	16	44.68	32	44.87	44.90	-16	17,057	-0.09%
2019/02/27	1	45.20	1	45.30	45.30	0	16,897	0.00%
2019/02/26	2.8	45.51	0	0.00	45.50	2.8	16,689	0.02%
2019/02/25	0	0.00	6	45.53	45.55	-6	16,530	-0.04%
2019/02/22	10	45.30	2	45.35	45.40	8	16,537	0.05%
2019/02/21	2	45.40	3	45.07	45.40	-1	16,449	-0.01%
2019/02/20	28	44.93	11	44.92	45.15	17	16,347	0.10%
2019/02/18	1	44.55	0	0.00	44.40	1	16,200	0.01%
2019/02/15	2	44.45	0	0.00	44.20	2	15,981	0.01%
2019/02/14	1	44.50	5	44.55	44.55	-4	15,903	-0.03%
2019/02/13	1	44.00	0	0.00	44.30	1	15,657	0.01%
2019/02/12	2	44.00	1	43.95	43.90	1	15,578	0.01%
2019/02/11	30	43.63	0	0.00	43.55	30	15,524	0.19%
2019/01/30	25	43.69	0	0.00	43.60	25	15,374	0.16%
2019/01/29	10	43.80	0	0.00	43.90	10	15,060	0.07%
2019/01/28	12	43.47	1	43.55	43.80	11	14,887	0.07%
2019/01/25	4	43.58	0.8	43.70	43.50	3.2	14,644	0.02%
2019/01/22	3	43.97	1	44.15	44.20	2	14,399	0.01%
2019/01/21	3.6	43.92	0	0.00	43.80	3.6	14,376	0.03%
2019/01/18	16	43.47	10	43.45	43.50	6	14,615	0.04%
2019/01/17	32	43.72	1	43.90	43.80	31	14,497	0.21%
2019/01/16	14	43.65	0	0.00	43.60	14	14,322	0.10%
2019/01/15	11.1	44.08	4	43.75	43.75	7.1	14,030	0.05%
2019/01/14	6	44.70	4	44.96	44.40	2	13,493	0.01%
2019/01/11	1	45.80	0	0.00	45.55	1	13,412	0.01%
2019/01/10	1	45.85	0	0.00	45.85	1	13,374	0.01%
2019/01/09	7	46.04	2	45.98	45.95	5	13,385	0.04%
2019/01/08	2	45.28	0	0.00	45.15	2	13,203	0.02%
2019/01/07	3	45.22	0	0.00	45.20	3	13,425	0.02%
2019/01/04	7	44.63	0	0.00	44.55	7	13,467	0.05%
2019/01/03	4	45.36	0	0.00	45.15	4	13,852	0.03%
2019/01/02	2	45.95	0	0.00	45.90	2	13,837	0.01%
2018/12/28	1	46.55	0	0.00	47.00	1	13,810	0.01%
2018/12/27	0	0.00	1	46.70	46.70	-1	14,054	-0.01%
2018/12/26	0	0.00	6	46.00	46.00	-6	14,215	-0.04%
2018/12/25	4	46.00	2	46.03	46.00	2	14,341	0.01%
2018/12/24	2	46.25	1	46.40	46.50	1	14,365	0.01%
2018/12/21	1	46.90	0	0.00	46.95	1	14,474	0.01%
2018/12/20	4	47.13	0	0.00	47.00	4	14,426	0.03%
2018/12/19	253	47.07	0	0.00	47.25	253	14,318	1.77%	大買/鉅額交易
2018/12/18	3	47.20	0	0.00	47.20	3	14,270	0.02%
2018/12/13	6	48.21	0	0.00	48.25	6	14,376	0.04%
2018/12/12	2	47.28	0.7	47.70	47.50	1.3	14,310	0.01%
2018/12/11	11.5	47.60	0	0.00	47.60	11.5	13,953	0.08%
2018/12/10	8	47.55	0	0.00	47.60	8	13,959	0.06%
2018/12/07	2	48.20	0	0.00	48.15	2	13,964	0.01%
2018/12/06	6	48.10	5	48.05	48.25	1	14,017	0.01%
2018/12/05	9	48.27	1	48.30	48.40	8	14,099	0.06%
2018/12/04	3	48.67	0	0.00	48.95	3	14,067	0.02%
2018/12/03	0	0.00	3	49.17	49.10	-3	13,952	-0.02%
2018/11/30	1	48.55	0	0.00	48.55	1	13,946	0.01%
2018/11/29	3	48.70	0	0.00	48.55	3	13,686	0.02%
2018/11/28	7	48.71	0	0.00	48.80	7	13,485	0.05%
2018/11/27	1	49.20	0	0.00	49.05	1	13,178	0.01%
2018/11/26	2	49.65	1	49.50	49.55	1	13,145	0.01%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/21	1	50.10	0	0.00	50.20	1	12,886	0.01%
2018/11/20	1	50.20	1	50.70	50.20	0	12,820	0.00%
2018/11/19	0	0.00	1	50.70	51.00	-1	12,871	-0.01%
2018/11/14	1	50.40	0	0.00	50.40	1	12,904	0.01%
2018/11/13	5	49.35	6	50.13	50.20	-1	13,066	-0.01%
2018/11/12	0	0.00	3	51.00	50.80	-3	13,061	-0.02%
2018/11/08	0	0.00	1	51.00	50.90	-1	13,006	-0.01%
2018/11/07	1.2	50.06	6	50.01	50.10	-4.9	12,859	-0.04%
2018/11/06	1	49.35	2	49.53	49.40	-1	12,829	-0.01%
2018/11/05	1	48.90	6	48.97	49.60	-5	12,791	-0.04%
2018/11/01	2	48.40	2	48.80	48.75	0	12,752	0.00%
2018/10/31	1	48.50	17	48.60	49.00	-16	12,645	-0.13%
2018/10/29	1	47.30	0	0.00	47.50	1	12,456	0.01%
2018/10/26	14	47.72	1	47.40	47.40	13	12,309	0.11%
2018/10/25	1	48.80	10.8	48.84	48.70	-9.8	11,924	-0.08%
2018/10/24	2	49.03	0	0.00	49.75	2	11,850	0.02%
2018/10/23	2	49.38	1	49.40	49.30	1	11,784	0.01%
2018/10/19	0	0.00	1	50.20	50.30	-1	11,770	-0.01%
2018/10/18	2	49.90	0	0.00	50.00	2	11,657	0.02%
2018/10/17	4	50.03	0	0.00	50.00	4	11,627	0.03%
2018/10/15	1	50.20	0	0.00	50.00	1	11,464	0.01%
2018/10/12	2	49.80	1	49.90	50.60	1	11,252	0.01%
2018/10/11	6.3	50.57	3	50.43	50.10	3.3	11,086	0.03%
2018/10/09	0	0.00	1	52.60	52.40	-1	10,544	-0.01%
2018/10/08	0	0.00	1	51.80	51.90	-1	10,391	-0.01%
2018/10/05	3	51.27	10	51.30	51.20	-7	10,408	-0.07%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	0	0.00	10	52.50	52.30	-10	10,269	-0.10%
2018/10/01	0	0.00	10	52.80	52.90	-10	10,328	-0.10%
2018/09/27	15	52.67	1	52.90	52.80	14	10,592	0.13%
2018/09/26	1	52.90	0	0.00	53.00	1	10,649	0.01%
2018/09/25	20	53.05	0	0.00	52.80	20	10,913	0.18%
2018/09/21	1	52.90	9	52.57	52.90	-8	10,960	-0.07%
2018/09/20	1	51.60	4	52.40	52.20	-3	10,889	-0.03%
2018/09/19	1	51.20	2	51.30	51.40	-1	10,842	-0.01%
2018/09/18	2	50.90	0	0.00	50.90	2	11,020	0.02%
2018/09/17	0	0.00	0.2	51.20	51.20	-0.2	11,188	0.00%
2018/09/13	1	50.60	1	50.70	50.50	0	11,666	0.00%
2018/09/11	16	50.65	0	0.00	50.50	16	12,101	0.13%
2018/09/10	1.2	50.83	5	50.80	50.90	-3.9	12,298	-0.03%
2018/09/07	2	51.15	5	51.10	51.20	-3	12,596	-0.02%
2018/09/05	2	51.90	0	0.00	51.80	2	12,909	0.02%
2018/09/03	3	52.00	0	0.00	52.00	3	13,115	0.02%
2018/08/30	3	52.50	0	0.00	52.20	3	13,321	0.02%
2018/08/28	0	0.00	1	52.90	52.70	-1	13,479	-0.01%
2018/08/27	0	0.00	3	52.90	52.80	-3	13,544	-0.02%
2018/08/24	0	0.00	8	52.66	52.80	-8	13,597	-0.06%
2018/08/23	2	52.00	0	0.00	52.50	2	13,990	0.01%
2018/08/21	1	51.50	1	51.90	51.90	0	14,272	0.00%
2018/08/20	2	51.50	0	0.00	51.30	2	14,242	0.01%
2018/08/16	4	51.50	0	0.00	51.50	4	14,206	0.03%
2018/08/14	0	0.00	2	52.00	52.20	-2	14,272	-0.01%
2018/08/13	7	52.09	0	0.00	52.00	7	14,288	0.05%
2018/08/03	0	0.00	12	52.69	52.80	-12	15,364	-0.08%
2018/08/01	2	52.40	0	0.00	52.50	2	15,569	0.01%
2018/07/31	0	0.00	2	52.70	52.70	-2	15,740	-0.01%
2018/07/27	0	0.00	2	52.30	52.40	-2	15,788	-0.01%
2018/07/26	2	51.60	1	51.80	52.10	1	15,861	0.01%
2018/07/25	2	52.15	0	0.00	52.10	2	15,854	0.01%
2018/07/24	1	51.90	0	0.00	52.10	1	15,828	0.01%
2018/07/20	0	0.00	2	52.60	52.30	-2	16,199	-0.01%
2018/07/19	2	52.50	0	0.00	52.40	2	16,458	0.01%
2018/07/17	0	0.00	1	52.10	52.20	-1	16,502	-0.01%
2018/07/13	2	52.00	0	0.00	52.20	2	16,748	0.01%
2018/07/12	0	0.00	3	51.90	52.10	-3	16,800	-0.02%
2018/07/11	1	50.90	0	0.00	51.20	1	16,811	0.01%
2018/07/06	1	50.90	3	51.00	51.00	-2	16,592	-0.01%
2018/07/05	4	51.25	0	0.00	51.40	4	16,507	0.02%
2018/07/04	5	51.62	1	51.80	51.90	4	16,616	0.02%
2018/07/03	8	52.19	0	0.00	52.10	8	16,535	0.05%
2018/07/02	0	0.00	1	53.40	53.20	-1	16,295	-0.01%
2018/06/29	0	0.00	0.1	53.70	53.80	-0.1	16,159	0.00%
2018/06/28	2	52.85	5	52.60	53.00	-3	15,945	-0.02%
2018/06/27	7	52.73	0	0.00	52.80	7	15,878	0.04%
2018/06/26	0	0.00	108	53.20	53.00	-108	15,760	-0.69%	大賣/鉅額交易
2018/06/25	104.2	55.80	1	55.80	55.60	103.2	15,534	0.66%	大買/鉅額交易
2018/06/22	0	0.00	9.3	55.91	56.00	-9.3	15,240	-0.06%
2018/06/21	0	0.00	3	55.97	55.90	-3	15,020	-0.02%
2018/06/20	0	0.00	24	55.00	55.50	-24	14,998	-0.16%
2018/06/19	0	0.00	6	55.17	55.00	-6	14,863	-0.04%
2018/06/15	0	0.00	5	55.30	55.30	-5	14,466	-0.03%
2018/06/13	10.6	55.01	1	55.80	55.50	9.6	13,920	0.07%
2018/06/12	1	55.30	3.1	55.48	55.10	-2.1	14,001	-0.01%
2018/06/11	0	0.00	6	55.27	55.40	-6	13,851	-0.04%
2018/06/08	0	0.00	8	55.05	55.00	-8	13,857	-0.06%
2018/06/07	0	0.00	8	55.15	55.00	-8	13,947	-0.06%
2018/06/06	0	0.00	7	54.56	54.90	-7	14,092	-0.05%
2018/06/05	2	54.00	2	54.25	54.30	0	14,065	0.00%
2018/06/04	6	53.87	7.2	53.95	54.00	-1.2	14,053	-0.01%
2018/05/31	1	53.60	0	0.00	53.60	1	13,998	0.01%
2018/05/30	2	53.05	0	0.00	52.90	2	13,666	0.01%
2018/05/29	0	0.00	3	54.00	54.10	-3	13,502	-0.02%
2018/05/25	0	0.00	0.1	53.90	53.90	-0.1	13,719	0.00%
2018/05/21	2	54.50	1	54.90	55.00	1	14,054	0.01%
2018/05/18	1	54.70	0	0.00	54.40	1	14,155	0.01%
2018/05/16	0	0.00	10	54.80	54.90	-10	14,261	-0.07%
2018/05/15	0	0.00	12	54.72	54.00	-12	14,402	-0.08%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	20	54.20	19	54.27	54.60	1	14,736	0.01%
2018/05/09	0	0.00	3	53.70	53.60	-3	14,315	-0.02%
2018/05/08	0	0.00	2	53.40	53.50	-2	14,373	-0.01%
2018/05/04	0	0.00	4	52.90	52.80	-4	14,309	-0.03%
2018/04/30	0	0.00	4.8	53.65	53.50	-4.8	14,691	-0.03%
2018/04/27	0	0.00	2.4	53.30	53.50	-2.4	14,774	-0.02%
2018/04/25	1	51.70	0	0.00	52.20	1	14,567	0.01%
2018/04/24	0	0.00	1	52.60	52.50	-1	14,412	-0.01%
2018/04/23	0	0.00	6	52.60	52.50	-6	14,523	-0.04%
2018/04/20	1	52.30	0	0.00	52.50	1	14,625	0.01%
2018/04/18	0	0.00	1	52.00	52.00	-1	14,751	-0.01%
2018/04/17	1	51.70	8	51.78	51.60	-7	14,773	-0.05%
2018/04/16	0.3	52.50	0	0.00	52.50	0.3	15,033	0.00%
2018/04/13	0.1	52.80	1.3	52.80	52.80	-1.2	15,106	-0.01%
2018/04/11	14	53.26	0.3	53.10	53.30	13.7	15,513	0.09%
2018/04/10	0	0.00	2	52.95	53.00	-2	15,594	-0.01%
2018/04/09	0	0.00	1	52.40	53.00	-1	15,704	-0.01%
2018/04/03	3	52.07	1	51.90	52.00	2	15,783	0.01%
2018/04/02	2	52.40	0	0.00	52.50	2	15,886	0.01%
2018/03/31	0	0.00	2	52.60	52.50	-2	15,982	-0.01%
2018/03/29	4	52.10	0	0.00	51.80	4	16,036	0.02%
2018/03/28	1	52.60	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	8	53.23	53.30	-8	16,044	-0.05%
2018/03/26	6	52.30	0	0.00	52.80	6	16,064	0.04%
2018/03/23	6	52.43	20	52.73	52.20	-14	16,204	-0.09%
2018/03/22	2	53.80	3	53.40	53.40	-1	16,228	-0.01%
2018/03/21	0	0.00	1	53.60	53.40	-1	16,072	-0.01%
2018/03/20	1	53.20	0	0.00	53.20	1	16,284	0.01%
2018/03/19	0	0.00	1	53.50	53.60	-1	16,471	-0.01%
2018/03/16	1.4	53.25	0	0.00	53.40	1.4	16,593	0.01%
2018/03/15	3	53.63	3	53.90	53.40	0	16,519	0.00%
2018/03/14	1	53.60	22	53.90	53.90	-21	16,604	-0.13%
2018/03/13	2	54.15	0	0.00	53.90	2	16,660	0.01%
2018/03/12	37	53.46	8	54.26	54.50	29	16,673	0.17%
2018/03/08	14	52.60	0	0.00	52.40	14	17,459	0.08%
2018/03/06	0.1	52.80	0	0.00	52.80	0.1	18,836	0.00%
2018/03/05	1	52.70	0	0.00	52.60	1	19,210	0.01%
2018/03/02	1	53.10	1	53.20	53.30	0	19,274	0.00%
2018/03/01	2	53.65	0	0.00	53.90	2	19,367	0.01%
2018/02/27	0	0.00	1	54.60	54.50	-1	19,397	-0.01%
2018/02/26	1	54.70	0	0.00	54.30	1	19,415	0.01%
2018/02/23	0	0.00	1	54.50	54.70	-1	19,762	-0.01%
2018/02/22	0	0.00	1	54.30	54.20	-1	20,668	0.00%
2018/02/21	3	53.97	2	54.00	54.00	1	21,958	0.00%
2018/02/09	1	52.80	14.1	52.42	52.80	-13.1	21,999	-0.06%
2018/02/08	0	0.00	22	53.35	53.30	-22	21,798	-0.10%
2018/02/06	0	0.00	1	51.10	50.80	-1	21,788	0.00%
2018/02/05	0	0.00	0.1	54.10	54.10	-0.1	21,376	0.00%
2018/02/01	0	0.00	2	55.10	54.80	-2	21,287	-0.01%
2018/01/31	0	0.00	5	54.00	54.60	-5	21,223	-0.02%
2018/01/30	1	54.60	0	0.00	54.40	1	21,082	0.00%
2018/01/29	0	0.00	1	55.00	55.20	-1	21,006	0.00%
2018/01/26	1	54.80	0	0.00	54.70	1	20,866	0.00%
2018/01/25	3	55.60	3	55.70	55.60	0	20,658	0.00%
2018/01/24	0	0.00	3.2	55.37	55.70	-3.2	20,570	-0.02%
2018/01/23	0.2	55.70	0	0.00	56.00	0.2	20,526	0.00%
2018/01/22	2.2	55.48	0	0.00	55.60	2.2	20,628	0.01%
2018/01/19	0.4	55.70	14	55.81	56.00	-13.6	20,908	-0.06%
2018/01/16	0	0.00	1	56.60	56.60	-1	20,659	0.00%
2018/01/15	2	56.30	15	56.44	56.50	-13	20,518	-0.06%
2018/01/12	0.2	55.40	0.6	55.40	55.60	-0.4	20,278	0.00%
2018/01/11	0.2	55.10	0	0.00	55.40	0.2	20,202	0.00%
2018/01/10	0.2	55.40	1	56.60	55.60	-0.8	20,285	0.00%
2018/01/09	0	0.00	10	55.40	55.80	-10	20,010	-0.05%
2018/01/08	11.3	55.42	4	55.53	55.70	7.3	20,036	0.04%
2018/01/05	0	0.00	7	55.47	55.70	-7	19,793	-0.04%
2018/01/04	0	0.00	4	55.28	55.40	-4	19,585	-0.02%
2018/01/03	0	0.00	25	54.85	55.20	-25	19,635	-0.13%
2018/01/02	0	0.00	2	54.20	54.20	-2	19,235	-0.01%