國泰金 (2882)-永豐金-三重券商分點個股進出

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
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
38,015張
產業
上市金融類股
2543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－永豐金-三重券商分點個股進出

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-三重券商分點個股進出
永豐金-三重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
2024/05/09	20	51.50	7.5	51.78	51.70	12.5	24,534	0.05%
2024/05/08	0.2	50.80	14	50.90	50.90	-13.8	24,131	-0.06%
2024/05/07	25.2	51.34	20	50.90	50.90	5.2	24,147	0.02%
2024/05/06	3	51.00	12.1	51.00	50.90	-9.1	24,031	-0.04%
2024/05/03	1	50.20	1	50.50	50.20	0	23,755	0.00%
2024/05/02	0.1	50.34	0	0.00	50.30	0.1	23,703	0.00%
2024/04/30	0	50.80	0	0.00	50.50	0	23,517	0.00%
2024/04/29	0	50.53	14.2	50.59	50.80	-14.2	23,098	-0.06%
2024/04/26	0	48.92	21.1	49.00	48.90	-21.1	22,340	-0.09%
2024/04/25	1.1	48.45	1	48.55	48.55	0.1	22,428	0.00%
2024/04/24	15	49.05	11	49.45	49.25	4	22,385	0.02%
2024/04/23	20	48.77	44	48.83	48.75	-24	22,603	-0.11%
2024/04/22	0	48.20	30.4	48.25	48.40	-30.4	22,828	-0.13%
2024/04/19	3.3	47.34	11	47.37	47.45	-7.7	22,753	-0.03%
2024/04/18	35.1	47.55	1	47.80	48.45	34.1	22,431	0.15%
2024/04/17	1.2	47.92	20.1	47.88	47.90	-18.9	22,340	-0.08%
2024/04/16	22.3	47.91	9.1	48.30	47.85	13.2	22,176	0.06%
2024/04/15	0	0.00	2.8	48.97	48.95	-2.8	21,808	-0.01%
2024/04/12	23.1	49.20	0	0.00	49.05	23.1	21,657	0.11%
2024/04/11	21	49.57	83.2	49.90	49.70	-62.2	21,353	-0.29%
2024/04/10	1.1	48.82	0	0.00	48.75	1.1	20,845	0.01%
2024/04/09	5	48.55	54.5	49.32	49.45	-49.5	20,642	-0.24%
2024/04/08	12	48.31	0	0.00	48.35	12	20,144	0.06%
2024/04/03	2.3	48.23	15	48.34	48.05	-12.7	20,142	-0.06%
2024/04/02	20	48.91	5	48.95	48.95	15	20,059	0.07%
2024/04/01	6	48.93	14	48.79	48.95	-8	20,092	-0.04%
2024/03/29	0	48.24	15.3	48.24	48.65	-15.3	19,929	-0.08%
2024/03/28	10	48.20	7	48.13	48.25	3	19,806	0.02%
2024/03/27	23.1	48.26	0	0.00	48.20	23.1	19,792	0.12%
2024/03/26	10.2	48.05	24	48.13	48.35	-13.8	19,800	-0.07%
2024/03/25	7.3	47.99	14	48.09	48.10	-6.7	19,822	-0.03%
2024/03/22	2.1	48.40	10	48.35	48.55	-7.9	19,755	-0.04%
2024/03/21	20	48.25	24.3	48.49	48.55	-4.3	19,329	-0.02%
2024/03/20	3	47.58	31	47.60	47.50	-28	19,083	-0.15%
2024/03/19	1.1	47.53	8	47.68	47.75	-6.9	19,384	-0.04%
2024/03/18	3.1	47.49	12.3	47.47	47.55	-9.2	19,301	-0.05%
2024/03/15	82.5	47.70	132	47.54	47.65	-49.5	19,158	-0.26%	大賣/
2024/03/14	111.5	48.07	120	47.89	48.30	-8.5	18,269	-0.05%	大買/大賣/
2024/03/13	0	0.00	54	46.63	46.80	-54	17,370	-0.31%
2024/03/12	20.9	46.33	24.6	46.26	46.50	-3.7	17,141	-0.02%
2024/03/11	43.6	46.13	53	46.03	46.05	-9.4	16,726	-0.06%
2024/03/08	22.4	44.95	25	45.15	45.30	-2.6	16,215	-0.02%
2024/03/07	34.1	44.84	1	44.55	44.85	33.1	15,741	0.21%
2024/03/06	11.2	44.82	19	44.60	44.55	-7.8	15,652	-0.05%
2024/03/05	10	44.80	0	0.00	44.65	10	15,917	0.06%
2024/03/04	8.1	44.70	10	44.65	44.65	-1.9	15,905	-0.01%
2024/03/01	3.1	44.69	10	44.65	44.65	-7	15,930	-0.04%
2024/02/29	0.1	44.55	23.7	45.00	45.05	-23.6	15,994	-0.15%
2024/02/27	33	44.40	0	0.00	44.30	33	15,657	0.21%
2024/02/26	23.2	44.31	0.3	44.30	44.30	22.9	15,576	0.15%
2024/02/23	5.3	44.57	20	44.50	44.45	-14.7	15,466	-0.10%
2024/02/22	2.2	44.71	10	44.90	44.90	-7.8	15,679	-0.05%
2024/02/21	1.1	44.86	0	0.00	44.75	1.1	15,691	0.01%
2024/02/20	14	44.91	2	45.03	45.10	12	15,713	0.08%
2024/02/19	17	44.89	23	44.92	45.00	-6	15,792	-0.04%
2024/02/16	3	44.32	0.1	44.35	44.55	2.9	15,816	0.02%
2024/02/15	3.3	44.21	1	44.15	44.05	2.3	15,933	0.01%
2024/02/05	30.3	43.92	0	0.00	43.90	30.3	15,847	0.19%
2024/02/02	20.3	44.10	0	0.00	44.10	20.3	15,646	0.13%
2024/02/01	20	44.40	0.2	44.40	44.45	19.8	15,568	0.13%
2024/01/31	0	44.00	0	0.00	44.15	0	15,471	0.00%
2024/01/30	2.1	44.10	0	0.00	43.90	2.1	15,388	0.01%
2024/01/29	2	44.38	1	44.35	44.40	1	15,324	0.01%
2024/01/26	2.4	44.48	0	44.50	44.50	2.4	15,340	0.02%
2024/01/25	0	44.33	1	44.30	44.35	-1	15,366	-0.01%
2024/01/24	1.1	44.15	1	44.20	44.20	0.1	15,325	0.00%
2024/01/23	0.3	44.03	0	0.00	44.20	0.3	15,272	0.00%
2024/01/22	0	43.96	0	0.00	43.85	0	15,315	0.00%
2024/01/19	8	43.31	0	0.00	43.80	8	15,261	0.05%
2024/01/18	1.3	43.26	0	0.00	43.30	1.3	15,132	0.01%
2024/01/17	77.7	43.59	0	0.00	43.30	77.7	14,958	0.52%
2024/01/16	19.8	43.98	0	0.00	44.00	19.8	14,499	0.14%
2024/01/15	0	44.68	0.1	44.60	44.45	-0.1	14,262	0.00%
2024/01/12	4	44.51	0	0.00	44.50	4	14,417	0.03%
2024/01/11	21.1	44.63	0	0.00	44.60	21.1	14,442	0.15%
2024/01/10	5.1	44.76	0	0.00	44.70	5.1	14,537	0.04%
2024/01/09	7	44.94	2	44.95	44.75	5	14,551	0.03%
2024/01/08	0	45.23	2	45.43	45.10	-2	14,471	-0.01%
2024/01/05	4.2	44.88	0	0.00	44.85	4.2	14,492	0.03%
2024/01/04	0.4	44.89	0	0.00	44.70	0.4	14,633	0.00%
2024/01/03	12.1	44.92	0	0.00	44.95	12.1	14,958	0.08%
2024/01/02	12	45.40	0	0.00	45.50	12	14,818	0.08%
2023/12/29	2.1	45.65	0	0.00	45.75	2.1	14,897	0.01%
2023/12/28	11	45.63	1	45.75	45.80	10	15,058	0.07%
2023/12/27	0.1	45.40	4	45.49	45.45	-3.9	15,076	-0.03%
2023/12/26	7	45.11	2	45.15	45.20	5	15,031	0.03%
2023/12/25	0	44.93	0	0.00	44.85	0	15,071	0.00%
2023/12/22	6	44.69	0	0.00	44.65	6	15,129	0.04%
2023/12/21	7.6	44.69	0	0.00	44.70	7.6	15,143	0.05%
2023/12/20	4	44.85	0	0.00	44.85	4	15,167	0.03%
2023/12/19	8	44.92	0	0.00	44.90	8	15,132	0.05%
2023/12/18	3	45.48	0	0.00	45.50	3	15,242	0.02%
2023/12/15	2	45.82	105	45.80	45.85	-103	15,385	-0.67%	大賣/鉅額交易
2023/12/14	0	0.00	70	45.71	45.90	-70	15,090	-0.46%
2023/12/13	35	44.64	20	44.60	44.70	15	14,626	0.10%
2023/12/12	5	44.68	0	0.00	44.75	5	14,668	0.03%
2023/12/11	7.2	44.83	4.1	44.85	44.85	3.1	14,610	0.02%
2023/12/08	10.1	44.93	10	44.90	44.85	0.1	14,513	0.00%
2023/12/07	15.1	44.96	0	0.00	45.00	15.1	14,380	0.11%
2023/12/06	1	45.45	0	0.00	45.45	1	14,160	0.01%
2023/12/05	1	45.50	0	0.00	45.55	1	14,051	0.01%
2023/12/04	0.1	46.15	0	0.00	46.25	0.1	13,799	0.00%
2023/12/01	3.1	46.10	1	46.05	46.05	2.1	13,838	0.02%
2023/11/30	1.1	45.90	0	0.00	46.50	1.1	13,738	0.01%
2023/11/29	1	45.90	0	0.00	45.75	1	13,300	0.01%
2023/11/28	2	45.73	2	45.95	46.00	0	13,420	0.00%
2023/11/27	4	46.05	3	46.60	45.75	1	13,497	0.01%
2023/11/24	0	46.18	0	0.00	46.30	0	13,412	0.00%
2023/11/22	1	46.10	1	46.10	46.30	0	13,527	0.00%
2023/11/21	0	46.11	0	0.00	46.15	0	13,506	0.00%
2023/11/20	50	45.68	1	45.70	45.70	49	13,372	0.37%
2023/11/17	50.1	45.77	3	45.85	45.80	47.1	13,436	0.35%
2023/11/16	0	45.69	0	0.00	45.65	0	13,339	0.00%
2023/11/15	0	45.63	1	46.00	45.75	-1	13,178	-0.01%
2023/11/14	0.2	45.40	0	0.00	45.45	0.2	12,979	0.00%
2023/11/13	0	45.38	0	0.00	45.25	0	12,936	0.00%
2023/11/10	1.1	45.00	3	44.98	44.95	-1.9	12,999	-0.01%
2023/11/09	1.1	45.05	0	0.00	45.15	1.1	13,107	0.01%
2023/11/08	1	45.05	3	45.40	45.05	-2	13,393	-0.01%
2023/11/07	1	45.05	6.5	45.09	45.20	-5.5	13,574	-0.04%
2023/11/06	0	45.38	2	45.40	45.35	-2	13,650	-0.01%
2023/11/03	1	45.30	3	45.20	45.35	-2	13,730	-0.01%
2023/11/02	1.2	44.84	2	44.95	44.85	-0.8	13,962	-0.01%
2023/11/01	0	44.20	3	44.25	44.30	-3	13,947	-0.02%
2023/10/31	3	43.93	0	0.00	43.90	3	14,171	0.02%
2023/10/30	0	44.06	0	0.00	43.95	0	14,634	0.00%
2023/10/27	1	44.10	0	0.00	44.20	1	15,080	0.01%
2023/10/26	0.1	44.00	0	0.00	43.85	0.1	15,462	0.00%
2023/10/25	1	44.25	20	44.20	44.15	-19	15,491	-0.12%
2023/10/24	0	44.15	0	0.00	44.15	0	15,975	0.00%
2023/10/23	3.2	44.08	0	0.00	44.10	3.2	16,353	0.02%
2023/10/20	2.1	43.92	3.5	44.54	44.70	-1.4	16,283	-0.01%
2023/10/19	6	45.10	2	45.18	45.10	4	16,017	0.03%
2023/10/18	0	45.25	0	45.35	45.60	0	15,992	0.00%
2023/10/17	1	45.25	0	0.00	45.25	1	15,862	0.01%
2023/10/16	90	45.37	3	45.37	45.50	87	16,036	0.54%
2023/10/13	1	45.60	0	45.65	45.30	1	16,348	0.01%
2023/10/12	0	45.80	7	46.09	46.15	-7	16,565	-0.04%
2023/10/11	5.5	45.74	16.3	45.58	45.95	-10.8	16,466	-0.07%
2023/10/06	2	44.23	2	44.55	44.55	0	16,194	0.00%
2023/10/05	1	43.75	0.5	44.05	44.05	0.5	16,381	0.00%
2023/10/04	13.7	43.69	0	0.00	43.55	13.7	16,486	0.08%
2023/10/03	5.4	44.07	0	0.00	44.00	5.4	16,314	0.03%
2023/10/02	0.1	44.70	2	44.55	44.50	-1.9	16,316	-0.01%
2023/09/28	5.2	44.70	0	0.00	44.55	5.2	16,601	0.03%
2023/09/27	10	44.35	10	44.55	44.60	0	16,568	0.00%
2023/09/26	28.1	44.55	0	0.00	44.45	28.1	16,547	0.17%
2023/09/25	1	44.70	1	44.70	44.85	0	16,456	0.00%
2023/09/22	1	44.71	1	44.70	44.70	0	16,512	0.00%
2023/09/21	9.7	44.83	0	0.00	44.90	9.7	16,526	0.06%
2023/09/20	0.3	45.95	0	0.00	45.70	0.3	16,348	0.00%
2023/09/19	0.1	46.40	0	0.00	46.35	0.1	16,310	0.00%
2023/09/18	0.2	46.48	0	0.00	46.40	0.2	16,393	0.00%
2023/09/15	0	46.73	0	0.00	46.65	0	16,421	0.00%
2023/09/14	20	46.75	0	0.00	46.90	20	16,289	0.12%
2023/09/13	0	46.52	1	46.65	46.75	-1	16,345	-0.01%
2023/09/12	1.1	46.44	1	46.45	46.65	0.1	16,622	0.00%
2023/09/11	0	46.15	0	0.00	46.55	0	16,620	0.00%
2023/09/08	84	46.18	11	46.00	46.30	73	16,744	0.44%
2023/09/07	0.1	45.75	0	0.00	45.70	0.1	17,001	0.00%
2023/09/06	0.4	45.86	0	0.00	45.80	0.4	17,246	0.00%
2023/09/05	0	46.51	1	46.45	46.45	-1	17,354	-0.01%
2023/09/04	0.1	46.32	0	0.00	46.65	0.1	17,791	0.00%
2023/09/01	0.1	46.59	31	46.44	46.60	-30.9	18,058	-0.17%
2023/08/31	0.1	45.70	0	0.00	45.60	0.1	17,967	0.00%
2023/08/30	0	0.00	1	46.00	46.10	-1	18,138	-0.01%
2023/08/29	20	45.85	1	46.05	46.05	19	18,240	0.10%
2023/08/28	0	44.80	10	45.25	45.40	-10	18,361	-0.05%
2023/08/25	2.7	44.44	0	0.00	44.50	2.7	19,481	0.01%
2023/08/24	0.1	44.82	3	44.60	44.65	-2.9	19,716	-0.01%
2023/08/23	2.1	44.66	1	44.60	44.70	1.1	20,015	0.01%
2023/08/22	1.1	44.88	0	0.00	45.00	1.1	20,119	0.01%
2023/08/21	2.1	45.30	0	0.00	45.40	2.1	20,286	0.01%
2023/08/18	0.1	45.20	0	0.00	45.20	0.1	20,446	0.00%
2023/08/17	1.1	44.81	0	0.00	45.30	1.1	20,594	0.01%
2023/08/16	56.8	45.22	12	44.85	45.10	44.8	20,645	0.22%
2023/08/15	3.2	45.43	0	0.00	45.40	3.2	21,046	0.02%
2023/08/14	18.8	45.40	1	45.10	45.40	17.8	21,344	0.08%
2023/08/11	2.1	46.40	2	46.40	46.45	0.1	21,395	0.00%
2023/08/10	0	0.00	3.1	46.40	46.60	-3.1	21,437	-0.01%
2023/08/09	1.2	46.46	0.5	46.65	46.45	0.7	21,514	0.00%
2023/08/08	0	0.00	25	46.97	47.05	-25	21,727	-0.12%
2023/08/07	1	46.30	1	46.45	46.45	0	21,777	0.00%
2023/08/04	0.1	46.30	5	46.30	46.30	-4.9	21,795	-0.02%
2023/08/02	2.2	46.14	3.2	46.35	46.20	-1	21,721	0.00%
2023/08/01	10	47.10	13.1	46.85	47.25	-3.1	21,359	-0.01%
2023/07/31	1.3	45.75	9.2	46.20	45.75	-7.9	20,808	-0.04%
2023/07/28	1.1	45.79	1	45.75	45.75	0.1	20,486	0.00%
2023/07/27	0	0.00	4	45.95	46.00	-4	20,452	-0.02%
2023/07/26	0.1	45.20	3	45.33	45.35	-2.9	20,136	-0.01%
2023/07/25	0	44.30	0	0.00	44.55	0	19,903	0.00%
2023/07/24	2	44.10	0	0.00	44.20	2	19,925	0.01%
2023/07/21	0	44.50	0	0.00	44.40	0	20,007	0.00%
2023/07/20	0	44.60	1	44.70	44.75	-1	20,025	0.00%
2023/07/19	8	44.61	2	44.55	44.50	6	19,914	0.03%
2023/07/18	2	45.05	9	45.12	45.05	-7	19,807	-0.04%
2023/07/17	0	0.00	1	44.95	45.00	-1	19,538	-0.01%
2023/07/14	2	44.00	3	43.98	44.10	-1	19,244	-0.01%
2023/07/13	6	43.73	3	43.88	43.60	3	19,219	0.02%
2023/07/12	0	43.90	2	43.98	44.00	-2	19,104	-0.01%
2023/07/11	0	0.00	0	43.40	43.60	0	19,068	0.00%
2023/07/10	3.2	42.63	0.6	42.71	42.65	2.6	19,014	0.01%
2023/07/07	3	42.20	0	0.00	42.25	3	18,995	0.02%
2023/07/06	9.3	42.61	1.2	42.54	42.50	8.1	18,948	0.04%
2023/07/05	3	43.37	0	0.00	43.20	3	18,679	0.02%
2023/07/03	0.5	43.35	1	43.25	43.30	-0.5	18,884	0.00%
2023/06/30	0	43.41	0	0.00	43.15	0	19,065	0.00%
2023/06/29	3.7	43.51	1	43.45	43.40	2.7	19,023	0.01%
2023/06/28	6.3	43.52	1	43.50	43.65	5.3	18,959	0.03%
2023/06/27	0.5	44.10	0	0.00	44.15	0.5	18,865	0.00%
2023/06/26	0	44.20	0	0.00	44.05	0	18,810	0.00%
2023/06/21	4	44.30	0.1	44.40	44.40	3.9	18,796	0.02%
2023/06/20	0	44.25	0	0.00	44.35	0	18,939	0.00%
2023/06/19	5	43.76	1	43.70	43.90	4	19,245	0.02%
2023/06/16	2.1	44.03	0	0.00	43.90	2.1	19,296	0.01%
2023/06/15	2	44.35	1	44.60	44.35	1	19,510	0.01%
2023/06/14	0.1	44.58	2	44.30	44.60	-1.9	19,815	-0.01%
2023/06/13	2.1	44.11	0	0.00	44.10	2.1	20,165	0.01%
2023/06/12	9.7	44.20	0	0.00	44.05	9.7	20,040	0.05%
2023/06/09	7.1	44.46	2	44.48	44.60	5.1	20,220	0.03%
2023/06/08	14.3	44.54	0.2	44.70	44.60	14.2	20,265	0.07%
2023/06/07	0.2	45.20	2	45.28	45.40	-1.8	20,307	-0.01%
2023/06/06	1.7	45.27	3	45.35	45.25	-1.3	20,210	-0.01%
2023/06/05	1	45.55	7.2	45.34	45.25	-6.2	20,213	-0.03%
2023/06/02	0.2	44.20	0	0.00	44.45	0.2	19,891	0.00%
2023/06/01	6.4	43.92	0	0.00	44.00	6.4	19,911	0.03%
2023/05/31	2.7	44.48	4	44.79	44.30	-1.3	19,733	-0.01%
2023/05/30	2	44.70	3	44.85	44.50	-1	18,585	-0.01%
2023/05/29	0.5	45.20	14.1	45.31	44.75	-13.6	18,760	-0.07%
2023/05/26	6.1	43.89	0.2	44.20	43.90	5.9	18,509	0.03%
2023/05/25	5.2	44.23	1	44.05	44.05	4.2	18,466	0.02%
2023/05/24	1.1	44.37	2	44.80	44.80	-0.9	18,428	-0.01%
2023/05/23	2.5	45.05	29	44.89	44.80	-26.5	18,451	-0.14%
2023/05/22	0.4	45.18	25	45.31	45.15	-24.6	18,615	-0.13%
2023/05/19	1	44.77	16.7	44.98	45.15	-15.7	18,867	-0.08%
2023/05/18	2	44.05	20.6	44.34	44.40	-18.6	18,393	-0.10%
2023/05/17	0	0.00	14	43.81	43.95	-14	18,294	-0.08%
2023/05/16	0	43.33	31.8	43.49	43.60	-31.8	18,227	-0.17%
2023/05/15	0	0.00	1	43.40	43.35	-1	18,107	-0.01%
2023/05/12	13.1	42.88	0	0.00	42.65	13.1	18,034	0.07%
2023/05/11	0	43.43	2	43.68	43.70	-2	17,729	-0.01%
2023/05/10	1.1	42.95	23	43.04	43.05	-21.9	17,471	-0.13%
2023/05/09	2	43.20	15.4	43.45	43.50	-13.4	17,476	-0.08%
2023/05/08	2	43.00	13	42.80	43.05	-11	17,565	-0.06%
2023/05/05	3.4	42.54	0	0.00	42.65	3.4	17,742	0.02%
2023/05/04	0.3	42.30	0	0.00	42.50	0.3	18,392	0.00%
2023/05/03	4	42.23	2.1	42.23	42.40	1.9	18,694	0.01%
2023/05/02	4	42.13	91.5	42.06	42.50	-87.5	19,081	-0.46%
2023/04/28	11	42.39	6	42.40	42.45	5	19,559	0.03%
2023/04/27	0.2	42.35	0	0.00	42.25	0.2	19,728	0.00%
2023/04/26	13.7	42.03	6	42.08	42.35	7.7	19,928	0.04%
2023/04/25	1	42.60	4	42.58	42.60	-3	20,081	-0.01%
2023/04/24	0	42.50	0	0.00	42.65	0	20,163	0.00%
2023/04/21	1	42.50	0	0.00	42.70	1	20,326	0.00%
2023/04/20	0	42.80	1.8	42.87	42.95	-1.8	20,474	-0.01%
2023/04/19	1.5	42.80	0	0.00	42.75	1.5	21,138	0.01%
2023/04/18	1	42.95	1.6	43.08	43.10	-0.6	21,287	0.00%
2023/04/17	0	43.08	25	43.17	43.20	-25	21,528	-0.12%
2023/04/14	6	42.65	12	42.86	43.15	-6	21,676	-0.03%
2023/04/13	22	42.64	2	42.55	42.60	20	21,991	0.09%
2023/04/12	0	42.85	2	42.90	42.95	-2	23,366	-0.01%
2023/04/11	2.1	42.45	3	42.55	42.65	-0.9	23,436	0.00%
2023/04/10	1.5	42.50	4	42.40	42.55	-2.5	23,472	-0.01%
2023/04/07	0	42.15	21	42.11	42.25	-21	23,431	-0.09%
2023/04/06	7	41.77	2.2	41.99	42.00	4.9	23,302	0.02%
2023/03/31	7	41.72	7	41.84	41.80	0	23,594	0.00%
2023/03/30	30	41.66	0	0.00	41.60	30	23,594	0.13%
2023/03/29	3	41.70	51	41.75	41.85	-48	23,677	-0.20%
2023/03/28	9	41.60	1	41.60	41.55	8	23,992	0.03%
2023/03/27	0	41.43	30	41.33	41.35	-30	24,166	-0.12%
2023/03/24	63.2	41.34	3	41.25	41.30	60.2	24,527	0.25%
2023/03/23	26.7	41.28	1	41.15	41.55	25.7	24,585	0.10%
2023/03/22	4.1	41.16	5	41.17	41.35	-0.9	24,551	0.00%
2023/03/21	7	40.84	0	41.00	40.75	7	24,426	0.03%
2023/03/20	13.7	40.22	1	40.35	40.20	12.7	24,598	0.05%
2023/03/17	2.2	41.07	22	41.09	41.00	-19.8	24,387	-0.08%
2023/03/16	65	40.72	6	40.56	40.50	59	24,373	0.24%
2023/03/15	2	41.73	0	0.00	41.50	2	24,276	0.01%
2023/03/14	12.6	41.63	2	41.75	41.55	10.6	24,661	0.04%
2023/03/13	18.7	42.14	4	42.10	42.30	14.7	24,935	0.06%
2023/03/10	17.4	42.77	0	0.00	42.70	17.4	25,078	0.07%
2023/03/09	1	43.55	5	43.59	43.65	-4	25,129	-0.02%
2023/03/08	5	43.42	2	43.45	43.75	3	25,940	0.01%
2023/03/07	3.8	43.64	1	43.85	43.75	2.8	26,525	0.01%
2023/03/06	0	43.65	8	43.52	43.60	-8	26,702	-0.03%
2023/03/03	4.5	42.96	2.2	42.95	42.90	2.3	26,792	0.01%
2023/03/02	0.2	42.95	0	0.00	43.00	0.2	26,977	0.00%
2023/03/01	8	42.86	1.5	42.92	42.75	6.5	27,137	0.02%
2023/02/24	2	43.25	10.8	43.31	43.45	-8.7	26,962	-0.03%
2023/02/23	6.1	43.31	0	0.00	43.30	6.1	26,909	0.02%
2023/02/22	2.3	43.32	0	0.00	43.35	2.3	26,842	0.01%
2023/02/21	0.1	43.80	0	0.00	43.85	0.1	26,799	0.00%
2023/02/20	20	44.45	11.9	44.37	44.45	8.1	26,879	0.03%
2023/02/17	2	43.70	14.1	43.93	44.00	-12.1	26,840	-0.05%
2023/02/16	2.2	42.91	0.4	43.00	43.05	1.7	26,950	0.01%
2023/02/15	3.5	43.02	0.1	43.60	42.95	3.4	27,722	0.01%
2023/02/14	1	43.40	2.1	43.41	43.60	-1.1	27,665	0.00%
2023/02/13	0.5	42.47	2	42.68	42.90	-1.5	27,674	-0.01%
2023/02/10	5.1	42.56	0	0.00	42.65	5.1	27,777	0.02%
2023/02/09	0.1	42.71	0.4	42.85	42.60	-0.3	27,815	0.00%
2023/02/08	0.2	42.85	3.2	42.83	42.85	-3	27,871	-0.01%
2023/02/07	2.1	42.90	15	42.85	42.80	-12.9	27,990	-0.05%
2023/02/06	9.3	42.83	13	42.86	42.65	-3.7	28,020	-0.01%
2023/02/03	23.1	43.43	10	43.35	43.30	13.1	27,859	0.05%
2023/02/02	1	44.00	35.4	43.93	44.05	-34.4	27,739	-0.12%
2023/02/01	1.2	42.85	14.1	42.97	43.00	-12.8	27,346	-0.05%
2023/01/31	0.3	42.68	20	42.60	42.55	-19.8	27,273	-0.07%
2023/01/30	6	42.48	157	42.94	42.70	-151	27,171	-0.56%	大賣/鉅額交易
2023/01/17	6	41.93	22	41.91	42.00	-16	26,752	-0.06%
2023/01/16	3.1	41.85	77	41.86	41.75	-73.9	26,590	-0.28%
2023/01/13	3.5	41.87	13.7	41.90	41.80	-10.2	27,003	-0.04%
2023/01/12	2.1	41.82	32	41.74	41.70	-29.9	27,100	-0.11%
2023/01/11	3	41.50	13.2	41.41	41.40	-10.2	27,226	-0.04%
2023/01/10	5	41.70	5	41.65	41.70	0	27,398	0.00%
2023/01/09	2	41.95	27.2	41.78	42.00	-25.2	27,590	-0.09%
2023/01/06	0	0.00	10	40.62	40.75	-10	27,378	-0.04%
2023/01/05	2.3	40.16	9.2	40.18	40.25	-6.9	28,347	-0.02%
2023/01/04	14	39.99	5	40.02	39.95	9	28,290	0.03%
2023/01/03	8.7	39.90	5	40.00	39.95	3.7	28,532	0.01%
2022/12/30	8.5	39.92	43	39.98	40.00	-34.5	28,201	-0.12%
2022/12/29	9.1	40.21	0	0.00	40.10	9.1	26,812	0.03%
2022/12/28	1.1	40.71	0.1	40.95	40.65	1	27,146	0.00%
2022/12/27	5	41.25	0.1	41.10	41.15	4.9	27,356	0.02%
2022/12/26	0.1	41.00	8	40.99	41.00	-8	27,657	-0.03%
2022/12/23	0.2	41.10	5	41.12	41.15	-4.9	28,154	-0.02%
2022/12/22	14.2	40.24	2	40.25	40.40	12.2	28,137	0.04%
2022/12/21	11.1	40.00	0	0.00	40.00	11.1	28,540	0.04%
2022/12/20	5.2	40.03	0	0.00	40.15	5.2	28,645	0.02%
2022/12/19	27.2	40.26	0.1	40.25	40.15	27.1	28,562	0.10%
2022/12/16	2.5	40.30	0	0.00	40.20	2.5	28,483	0.01%
2022/12/15	3	40.53	0	0.00	40.60	3	28,536	0.01%
2022/12/14	3.7	40.99	0.2	41.00	40.90	3.5	28,476	0.01%
2022/12/13	3	40.87	3.3	41.01	40.95	-0.3	28,389	0.00%
2022/12/12	8.3	40.38	2	40.88	41.00	6.3	28,282	0.02%
2022/12/08	70.9	40.92	0	0.00	40.75	70.9	28,141	0.25%
2022/12/07	49.5	41.53	11	41.75	41.40	38.5	28,225	0.14%
2022/12/06	72.4	41.79	2	41.73	41.40	70.4	28,216	0.25%
2022/12/05	35.3	42.87	0	0.00	42.85	35.3	27,965	0.13%
2022/12/02	30.1	44.00	1	43.90	44.00	29.1	27,585	0.11%
2022/12/01	1.1	44.10	1	44.30	44.15	0.1	27,673	0.00%
2022/11/30	2	43.63	20.1	43.64	43.55	-18.1	27,240	-0.07%
2022/11/29	11.1	43.09	8.1	42.27	43.45	3	26,436	0.01%
2022/11/28	35.2	42.29	4	42.00	42.00	31.2	26,038	0.12%
2022/11/25	11	42.80	21	42.71	42.55	-10	26,098	-0.04%
2022/11/24	0	0.00	23	42.74	42.55	-23	26,129	-0.09%
2022/11/23	0	42.70	32.2	42.39	42.75	-32.2	26,779	-0.12%
2022/11/22	10	41.65	17	42.00	42.20	-7	26,833	-0.03%
2022/11/21	0	0.00	21	41.98	42.10	-21	26,610	-0.08%
2022/11/18	21.1	41.98	0	0.00	41.90	21.1	26,485	0.08%
2022/11/17	2	41.35	10	41.25	41.55	-8	26,412	-0.03%
2022/11/16	13.1	42.18	0	0.00	41.70	13.1	26,379	0.05%
2022/11/15	2	42.20	64	41.99	42.40	-62	26,222	-0.24%
2022/11/14	81.7	41.88	4.1	41.84	41.75	77.5	25,892	0.30%
2022/11/11	30	41.62	13	41.59	41.90	17	25,414	0.07%
2022/11/10	12.2	39.79	2	39.65	39.65	10.2	24,727	0.04%
2022/11/09	0	39.83	7	40.09	40.15	-7	24,595	-0.03%
2022/11/08	0.1	39.70	12	39.56	39.70	-11.9	24,398	-0.05%
2022/11/07	1	39.25	17	39.19	39.55	-16	24,294	-0.07%
2022/11/04	1.1	38.94	2	38.50	38.95	-0.9	24,403	0.00%
2022/11/03	0.1	38.52	3	38.50	38.85	-3	24,406	-0.01%
2022/11/02	3	38.10	1	38.40	38.50	2	24,309	0.01%
2022/11/01	1	38.05	0	0.00	38.10	1	24,291	0.00%
2022/10/31	4.1	38.15	0	0.00	37.80	4.1	24,394	0.02%
2022/10/28	48	38.31	0	0.00	38.25	48	24,292	0.20%
2022/10/27	0	38.80	17	38.58	38.50	-17	24,119	-0.07%
2022/10/26	24.1	37.89	5	38.42	38.50	19	24,305	0.08%
2022/10/25	12	37.52	0	0.00	37.50	12	24,108	0.05%
2022/10/24	11	36.96	1	37.25	37.00	10	24,068	0.04%
2022/10/21	23.1	36.69	50.3	36.67	36.55	-27.2	24,012	-0.11%
2022/10/20	5.2	37.59	1.1	37.29	37.85	4.1	23,418	0.02%
2022/10/19	10.1	38.14	2.5	38.26	38.30	7.6	23,093	0.03%
2022/10/18	25.2	38.12	16.1	37.73	38.15	9.1	22,896	0.04%
2022/10/17	22.2	37.72	1	37.65	37.65	21.2	22,912	0.09%
2022/10/14	19.8	38.22	20.3	38.22	37.65	-0.5	22,757	0.00%
2022/10/13	48.9	37.96	0	0.00	37.45	48.9	22,489	0.22%
2022/10/12	5.3	39.22	1	39.50	39.55	4.3	21,438	0.02%
2022/10/11	11.4	39.60	15	39.65	39.60	-3.6	21,428	-0.02%
2022/10/07	0.4	40.83	0	40.80	40.50	0.4	21,263	0.00%
2022/10/06	11	40.83	10.1	40.65	40.80	0.9	21,251	0.00%
2022/10/05	6	40.63	24.1	40.70	40.75	-18.1	21,353	-0.08%
2022/10/04	21	39.45	1.5	39.00	39.55	19.5	21,088	0.09%
2022/10/03	8.3	39.09	0	0.00	39.00	8.3	20,804	0.04%
2022/09/30	29.3	39.76	1	39.45	39.95	28.3	20,796	0.14%
2022/09/29	3	40.13	0	0.00	40.15	3	20,805	0.01%
2022/09/28	21.9	40.02	1	39.90	39.80	20.9	20,810	0.10%
2022/09/27	2.3	41.05	0	0.00	40.95	2.3	20,639	0.01%
2022/09/26	6.5	41.30	1	41.45	41.50	5.5	21,366	0.03%
2022/09/23	0.1	42.10	0	42.05	42.10	0.1	21,834	0.00%
2022/09/22	10.3	41.67	4	41.60	41.65	6.3	22,219	0.03%
2022/09/21	6.5	42.64	0	0.00	42.55	6.5	22,120	0.03%
2022/09/20	0.2	43.10	0	43.10	43.05	0.2	22,130	0.00%
2022/09/19	0.2	42.90	10	42.80	42.75	-9.8	22,164	-0.04%
2022/09/16	1.1	43.04	0.1	42.90	42.80	1	22,159	0.00%
2022/09/15	1	42.85	0	0.00	43.10	1	22,064	0.00%
2022/09/14	6.6	42.75	0	0.00	42.85	6.6	22,111	0.03%
2022/09/13	2.3	43.94	1	43.95	43.65	1.3	22,175	0.01%
2022/09/12	1	43.95	31	43.84	44.05	-30	22,134	-0.14%
2022/09/08	9.2	43.10	3	43.10	43.15	6.2	22,224	0.03%
2022/09/07	16.4	43.29	1	43.20	43.15	15.4	22,064	0.07%
2022/09/06	10.1	44.20	2	44.30	44.25	8.1	21,669	0.04%
2022/09/05	4.2	44.05	5	44.13	44.05	-0.8	21,726	0.00%
2022/09/02	10	44.11	0	0.00	44.05	10	21,799	0.05%
2022/09/01	0	44.25	1	44.35	44.55	-1	21,565	0.00%
2022/08/31	1	44.70	1	44.45	44.55	0	21,355	0.00%
2022/08/30	45.1	44.59	10	44.50	44.45	35.1	21,176	0.17%
2022/08/29	13.1	45.71	0	0.00	45.60	13.1	20,453	0.06%
2022/08/26	1.1	46.90	1	46.85	46.75	0.1	20,276	0.00%
2022/08/25	0.2	46.67	2	46.68	46.55	-1.8	20,411	-0.01%
2022/08/24	0	46.65	0	0.00	46.35	0	20,674	0.00%
2022/08/23	2	46.40	0	0.00	46.35	2	21,202	0.01%
2022/08/22	1	46.86	7	46.90	46.85	-6	21,431	-0.03%
2022/08/19	5	47.15	130.1	47.32	47.50	-125.1	21,698	-0.58%	大賣/鉅額交易
2022/08/18	0	47.30	0	0.00	47.25	0	22,138	0.00%
2022/08/17	1	47.20	0	0.00	47.45	1	22,675	0.00%
2022/08/16	0	47.39	0	0.00	47.10	0	22,832	0.00%
2022/08/15	1	47.30	3	47.20	47.30	-2	22,986	-0.01%
2022/08/12	1.1	47.22	1	47.35	47.25	0.1	23,091	0.00%
2022/08/11	1	47.00	23.4	47.19	47.20	-22.4	23,318	-0.10%
2022/08/10	2	46.10	0	0.00	46.40	2	23,541	0.01%
2022/08/09	20	46.15	1	46.25	46.10	19	23,832	0.08%
2022/08/08	0	0.00	0	45.95	46.15	0	24,081	0.00%
2022/08/05	0	0.00	2	45.55	45.75	-2	24,454	-0.01%
2022/08/04	0	44.90	0	0.00	44.85	0	24,900	0.00%
2022/08/03	1	44.70	0	0.00	44.95	1	25,328	0.00%
2022/08/02	6	44.70	0	0.00	44.85	6	25,763	0.02%
2022/08/01	3	45.35	0	0.00	45.45	3	25,797	0.01%
2022/07/29	1	45.80	12	45.68	45.50	-11	25,923	-0.04%
2022/07/28	1	45.60	0.2	45.80	45.80	0.8	26,137	0.00%
2022/07/27	21	45.20	0	0.00	45.25	21	26,025	0.08%
2022/07/26	0.6	45.60	1	45.50	45.60	-0.5	25,939	0.00%
2022/07/25	1	45.35	0	0.00	45.55	1	25,920	0.00%
2022/07/22	3.1	45.05	0	0.00	45.00	3.1	26,096	0.01%
2022/07/21	6.2	44.49	1	44.70	45.05	5.2	25,997	0.02%
2022/07/20	0.2	45.60	5	45.50	44.90	-4.8	25,840	-0.02%
2022/07/19	5.1	44.90	0	0.00	44.95	5.1	25,852	0.02%
2022/07/18	2	45.10	12	45.06	45.20	-10	25,908	-0.04%
2022/07/15	2.2	44.30	0	0.00	44.15	2.2	25,818	0.01%
2022/07/13	0	0.00	0.1	45.49	45.50	-0.1	25,681	0.00%
2022/07/12	2.2	44.07	5	44.15	43.80	-2.8	25,547	-0.01%
2022/07/11	2.1	45.12	6	45.08	45.05	-3.9	25,405	-0.02%
2022/07/08	1	44.70	70	44.71	44.80	-69	25,391	-0.27%
2022/07/07	2.3	44.50	2	45.15	45.05	0.3	25,204	0.00%
2022/07/06	10.1	45.22	0.4	45.90	44.95	9.7	24,767	0.04%
2022/07/05	8	46.58	0	0.00	46.75	8	24,464	0.03%
2022/07/04	10.1	45.27	0	45.65	45.50	10.1	24,130	0.04%
2022/07/01	58.3	50.49	0.5	50.30	49.70	57.8	23,435	0.25%
2022/06/30	6.6	51.43	0	0.00	50.90	6.6	22,938	0.03%
2022/06/29	1	52.50	0	0.00	52.80	1	22,573	0.00%
2022/06/28	1	53.60	0	0.00	53.80	1	22,282	0.00%
2022/06/23	0.2	52.81	0	0.00	53.00	0.2	22,070	0.00%
2022/06/22	0	53.50	0	54.20	53.00	0	21,859	0.00%
2022/06/21	0	0.00	10	52.70	54.20	-10	21,818	-0.05%
2022/06/20	6	52.17	10	53.10	51.80	-4	21,646	-0.02%
2022/06/17	0	53.20	0	0.00	53.00	0	21,328	0.00%
2022/06/14	20.1	53.70	0	0.00	53.40	20.1	21,655	0.09%
2022/06/13	1.1	53.11	1	53.60	53.80	0.1	21,737	0.00%
2022/06/08	0.4	55.00	0	0.00	54.80	0.4	21,644	0.00%
2022/06/07	0	0.00	1	54.80	54.80	-1	21,762	0.00%
2022/06/06	2	54.35	0	0.00	54.80	2	21,784	0.01%
2022/06/02	1	54.60	20	54.00	54.50	-19	22,417	-0.08%
2022/06/01	10.1	54.70	0.1	54.90	54.70	10	22,979	0.04%
2022/05/31	0	0.00	5	54.32	55.70	-5	22,896	-0.02%
2022/05/30	4.1	53.66	0	0.00	54.00	4.1	22,429	0.02%
2022/05/27	24.1	52.28	0	0.00	52.60	24.1	22,288	0.11%
2022/05/26	1	51.70	1	52.00	51.50	0	22,215	0.00%
2022/05/25	1.1	51.57	18	51.42	51.40	-16.9	22,592	-0.07%
2022/05/24	18	52.09	0.5	52.30	52.00	17.5	22,536	0.08%
2022/05/23	1.1	52.34	0	0.00	52.30	1.1	22,330	0.01%
2022/05/20	10.2	53.20	1	53.30	52.90	9.2	22,422	0.04%
2022/05/19	0.1	53.25	18.3	52.71	52.70	-18.2	22,386	-0.08%
2022/05/18	5.3	53.77	0	0.00	54.10	5.3	22,267	0.02%
2022/05/17	23.1	52.71	0	0.00	52.60	23.1	22,037	0.10%
2022/05/16	0.5	52.90	142	54.13	53.20	-141.5	21,829	-0.65%	大賣/鉅額交易
2022/05/13	28.1	54.61	39	54.65	54.30	-10.9	21,687	-0.05%
2022/05/12	56.4	55.24	9	54.10	54.10	47.4	21,631	0.22%
2022/05/11	137.3	56.71	0	0.00	56.20	137.3	21,071	0.65%	大買/鉅額交易
2022/05/10	1.1	57.73	0	0.00	58.00	1.1	20,754	0.01%
2022/05/09	12.3	59.04	38	58.95	58.70	-25.7	20,458	-0.13%
2022/05/06	3.2	61.01	8	61.41	61.20	-4.8	20,385	-0.02%
2022/05/05	6	62.45	1	62.50	62.30	5	20,764	0.02%
2022/05/04	5	62.50	0	0.00	62.90	5	20,627	0.02%
2022/05/03	0	0.00	3	62.13	62.30	-3	21,465	-0.01%
2022/04/29	0	0.00	1	62.60	62.50	-1	21,850	0.00%
2022/04/27	6.2	62.81	0	0.00	62.00	6.2	22,558	0.03%
2022/04/25	0	63.40	1	63.00	63.80	-1	23,163	0.00%
2022/04/22	5	63.50	0	0.00	64.20	5	23,431	0.02%
2022/04/21	0	0.00	40	63.46	63.90	-40	24,414	-0.16%
2022/04/20	10.1	63.59	0	0.00	63.90	10.1	25,839	0.04%
2022/04/19	1	63.29	1	63.20	62.70	0	26,378	0.00%
2022/04/18	35	63.46	1	63.40	62.80	34	27,777	0.12%
2022/04/14	10	64.90	0	0.00	64.70	10	27,884	0.04%
2022/04/13	2	65.25	1	65.20	65.40	1	27,974	0.00%
2022/04/12	1	64.40	1	64.50	64.90	0	27,981	0.00%
2022/04/11	18	64.69	42	64.44	64.80	-24	28,013	-0.09%
2022/04/08	9.1	64.79	0	0.00	65.00	9.1	28,067	0.03%
2022/04/07	10	65.00	5	64.60	64.80	5	28,116	0.02%
2022/04/06	0.1	65.00	11	65.03	65.50	-10.9	28,488	-0.04%
2022/04/01	16	64.83	13	64.92	65.00	3	28,650	0.01%
2022/03/31	0	64.30	2.1	64.60	64.50	-2	28,580	-0.01%
2022/03/30	0	0.00	5	64.12	64.40	-5	28,688	-0.02%
2022/03/25	1	63.50	15	63.50	63.50	-14	28,679	-0.05%
2022/03/24	7	63.99	4	63.98	64.30	3	28,745	0.01%
2022/03/23	0	0.00	12	64.77	64.80	-12	28,715	-0.04%
2022/03/21	0	0.00	0.1	63.50	63.60	-0.1	28,562	0.00%
2022/03/18	16.6	63.58	27	63.42	63.30	-10.4	28,550	-0.04%
2022/03/17	43	62.97	26.2	62.76	63.10	16.8	28,392	0.06%
2022/03/16	0.1	61.50	0	61.60	62.00	0	28,028	0.00%
2022/03/15	0	0.00	11.4	61.03	61.30	-11.4	27,888	-0.04%
2022/03/14	63	61.29	14.1	61.17	61.20	49	27,942	0.18%
2022/03/11	2	60.35	0	0.00	60.30	2	28,019	0.01%
2022/03/10	6	60.22	2	59.70	60.30	4	28,069	0.01%
2022/03/09	1	59.00	0	0.00	59.00	1	27,951	0.00%
2022/03/08	11	58.37	81	58.03	58.50	-70	27,980	-0.25%
2022/03/07	31.4	59.04	78	59.17	59.40	-46.6	27,493	-0.17%
2022/03/04	2	61.30	0	61.60	61.20	2	27,369	0.01%
2022/03/03	0	62.30	5	62.00	62.10	-5	27,473	-0.02%
2022/03/02	2	61.91	2	62.00	62.00	0	28,000	0.00%
2022/03/01	9	62.00	20	61.67	62.60	-11	28,021	-0.04%
2022/02/25	13.1	62.04	0	62.20	62.30	13.1	27,836	0.05%
2022/02/24	4	63.05	22	62.81	63.00	-18	27,194	-0.07%
2022/02/23	0	0.00	2	64.00	63.70	-2	26,972	-0.01%
2022/02/22	9.1	63.57	4	63.30	63.70	5.1	27,302	0.02%
2022/02/21	3	64.34	0	0.00	64.60	3	27,870	0.01%
2022/02/18	11	64.29	1	64.60	64.60	10	28,908	0.03%
2022/02/17	1	64.90	3	64.80	64.70	-2	28,921	-0.01%
2022/02/16	6	64.72	8	64.66	64.80	-2	29,058	-0.01%
2022/02/15	1	64.40	1	64.30	64.30	0	29,080	0.00%
2022/02/14	18.1	64.00	0	0.00	64.20	18.1	28,997	0.06%
2022/02/11	22	65.39	0	0.00	65.60	22	28,556	0.08%
2022/02/10	1	65.90	10	65.50	65.80	-9	28,542	-0.03%
2022/02/09	2	65.90	2.2	65.90	66.00	-0.2	28,438	0.00%
2022/02/08	0	0.00	3	66.33	66.00	-3	28,310	-0.01%
2022/02/07	6	65.05	17	65.20	65.70	-11	28,037	-0.04%
2022/01/26	16	63.33	18	63.37	63.30	-2	27,436	-0.01%
2022/01/25	27.1	62.94	39	62.64	63.00	-11.9	27,281	-0.04%
2022/01/24	7	64.24	27.1	64.24	64.30	-20.1	26,533	-0.08%
2022/01/21	46.1	64.60	3	64.67	64.40	43.1	26,308	0.16%
2022/01/20	7.1	65.12	5	65.60	65.80	2.1	25,817	0.01%
2022/01/19	59.1	66.22	1	65.90	66.10	58.1	25,418	0.23%
2022/01/18	21	66.75	12	66.80	66.90	9	25,119	0.04%
2022/01/17	38	66.91	50	66.86	66.50	-12	24,722	-0.05%
2022/01/14	66	67.47	182.1	67.34	67.70	-116.1	24,258	-0.48%	大賣/鉅額交易
2022/01/13	91.1	66.84	30.1	67.14	67.40	61	23,316	0.26%
2022/01/12	7	64.43	8.7	64.75	64.70	-1.7	21,953	-0.01%
2022/01/11	6	63.97	53.7	62.77	64.50	-47.7	21,511	-0.22%
2022/01/10	5.1	61.81	0.1	62.00	62.10	5	20,409	0.02%
2022/01/07	2	62.00	1	62.20	62.00	1	20,966	0.00%
2022/01/06	11	62.16	1.3	61.98	62.00	9.7	20,926	0.05%
2022/01/05	142	61.86	0	0.00	61.90	142	21,025	0.68%	大買/鉅額交易
2022/01/04	17	61.88	0.5	61.70	62.00	16.5	21,301	0.08%
2022/01/03	7.1	62.05	1	62.70	61.60	6.1	21,247	0.03%
2021/12/30	19.4	62.59	11.5	62.61	62.50	7.9	21,312	0.04%
2021/12/29	17	62.94	48.1	62.92	63.00	-31.1	21,562	-0.14%
2021/12/28	10.5	62.19	11.1	62.16	62.30	-0.6	21,270	0.00%
2021/12/27	0	0.00	5	61.32	61.30	-5	21,022	-0.02%
2021/12/24	50	61.27	2	60.80	61.10	48	21,269	0.23%
2021/12/23	1	60.40	0	0.00	60.50	1	21,191	0.00%
2021/12/22	0.1	60.30	0	0.00	60.30	0.1	21,569	0.00%
2021/12/21	0.1	60.20	0	0.00	60.30	0.1	21,880	0.00%
2021/12/20	3	60.00	0	0.00	59.90	3	22,127	0.01%
2021/12/17	1	60.40	3	60.40	60.50	-2	22,128	-0.01%
2021/12/16	8	60.30	1	60.10	60.30	7	22,181	0.03%
2021/12/15	8.1	59.91	0	0.00	59.80	8.1	23,144	0.04%
2021/12/14	2	60.10	0	0.00	60.20	2	23,418	0.01%
2021/12/13	20	61.38	12	60.96	60.70	8	23,489	0.03%
2021/12/10	1	60.60	0.1	60.65	60.50	0.9	23,478	0.00%
2021/12/09	5	60.70	5	60.50	60.70	0	23,745	0.00%
2021/12/08	13.1	60.95	9	60.88	60.70	4	24,282	0.02%
2021/12/07	3	59.97	2	60.30	60.70	1	24,250	0.00%
2021/12/06	10	60.00	0.2	59.70	60.00	9.8	24,185	0.04%
2021/12/03	0.3	60.03	1	60.00	59.90	-0.7	24,450	0.00%
2021/12/02	6	59.47	0	0.00	59.50	6	24,487	0.02%
2021/12/01	10	59.60	0	0.00	59.90	10	24,530	0.04%
2021/11/30	5.1	59.52	0	0.00	60.00	5.1	24,737	0.02%
2021/11/29	3.1	59.50	3	59.60	59.30	0.1	24,589	0.00%
2021/11/26	4	60.45	0.1	60.40	60.20	3.9	24,564	0.02%
2021/11/25	1	61.00	0.1	61.50	61.60	0.9	24,616	0.00%
2021/11/24	12	61.37	1	61.10	61.10	11	25,499	0.04%
2021/11/23	14	61.24	7	60.94	60.80	7	26,165	0.03%
2021/11/22	6.1	61.17	6	61.18	61.10	0.1	26,300	0.00%
2021/11/19	7.2	62.04	20	62.30	61.80	-12.9	26,148	-0.05%
2021/11/18	67	62.91	39.1	62.83	63.00	27.9	26,009	0.11%
2021/11/17	64	61.55	32	61.59	62.20	32	25,582	0.13%
2021/11/16	5	59.70	18.1	59.87	60.00	-13.1	24,753	-0.05%
2021/11/15	42	59.75	2	59.85	59.70	40	25,028	0.16%
2021/11/12	2	59.00	1	58.90	58.90	1	25,037	0.00%
2021/11/11	22	58.47	5	58.50	58.60	17	25,109	0.07%
2021/11/10	5	58.50	5	58.50	58.60	0	25,537	0.00%
2021/11/09	0	0.00	35	58.57	58.50	-35	25,888	-0.14%
2021/11/08	2	58.30	2	58.40	58.70	0	26,117	0.00%
2021/11/05	0	0.00	83	58.05	58.50	-83	26,758	-0.31%
2021/11/04	0	58.20	0	0.00	57.90	0	26,864	0.00%
2021/11/03	0	57.60	41	57.45	57.60	-41	27,081	-0.15%
2021/11/01	4	57.68	2	57.80	57.60	2	27,260	0.01%
2021/10/29	25	57.66	35	57.73	58.10	-10	27,334	-0.04%
2021/10/28	41.1	58.10	0	0.00	58.10	41.1	27,308	0.15%
2021/10/27	20	58.60	0.1	58.60	58.70	19.9	27,635	0.07%
2021/10/26	20	59.10	10	58.42	59.10	10	27,866	0.04%
2021/10/22	1	58.20	34	58.29	58.30	-33	29,110	-0.11%
2021/10/21	0	0.00	14.5	58.73	58.70	-14.5	29,638	-0.05%
2021/10/20	3	58.43	3.1	58.46	58.30	-0.1	30,673	0.00%
2021/10/19	1	59.20	5	58.86	58.40	-4	31,486	-0.01%
2021/10/18	30	58.87	4.4	58.88	58.70	25.6	32,501	0.08%
2021/10/15	60	57.58	16.1	58.18	58.30	43.9	32,787	0.13%
2021/10/14	3	56.50	3	56.30	56.60	0	33,317	0.00%
2021/10/13	19	56.81	8	56.13	56.20	11	33,994	0.03%
2021/10/12	5.2	55.95	0	0.00	56.40	5.2	34,767	0.01%
2021/10/08	1	57.00	0	0.00	57.10	1	35,161	0.00%
2021/10/07	12.1	57.14	5	57.20	57.10	7.1	35,822	0.02%
2021/10/06	5	56.50	1	57.00	57.10	4	36,388	0.01%
2021/10/05	14	56.13	0	0.00	56.40	14	37,311	0.04%
2021/10/04	5.1	56.74	11	57.06	56.60	-5.9	37,369	-0.02%
2021/10/01	10.2	56.89	3	57.23	56.90	7.2	37,567	0.02%
2021/09/30	17	57.78	0	0.00	57.90	17	37,394	0.05%
2021/09/29	10	57.62	2	58.05	58.00	8	37,382	0.02%
2021/09/28	31	58.82	3	58.83	59.00	28	37,072	0.08%
2021/09/27	0	0.00	6	58.40	58.70	-6	36,833	-0.02%
2021/09/24	0	0.00	2.2	57.98	57.80	-2.2	36,647	-0.01%
2021/09/23	1	57.40	0.1	57.50	57.50	0.9	36,726	0.00%
2021/09/22	17	56.57	10	56.80	56.80	7	36,863	0.02%
2021/09/17	0	59.13	0.2	58.90	58.90	-0.1	35,916	0.00%
2021/09/16	0	59.60	1	59.70	59.70	-1	35,754	0.00%
2021/09/15	0.9	59.51	3	59.30	59.50	-2.2	35,725	-0.01%
2021/09/14	5	60.60	145	60.17	59.80	-140	36,050	-0.39%	大賣/鉅額交易
2021/09/13	31	60.11	68.2	59.87	59.90	-37.2	35,934	-0.10%
2021/09/10	0	0.00	2	59.30	59.20	-2	36,179	-0.01%
2021/09/09	0	0.00	5	58.46	58.70	-5	36,410	-0.01%
2021/09/08	0.1	58.36	13	58.13	58.50	-12.9	36,458	-0.04%
2021/09/07	94	59.20	1	59.10	59.20	93	36,413	0.26%
2021/09/06	3	59.50	9	59.31	59.20	-6	36,440	-0.02%
2021/09/03	12	59.20	14.1	59.45	59.60	-2.1	36,509	-0.01%
2021/09/02	6.1	58.96	21	58.54	58.70	-15	36,261	-0.04%
2021/09/01	1.1	59.39	15.2	59.24	59.20	-14.1	36,128	-0.04%
2021/08/31	6	59.02	22	59.41	59.60	-16	35,983	-0.04%
2021/08/30	9	58.88	20	58.81	59.50	-11	35,573	-0.03%
2021/08/27	10.1	56.11	52.1	57.04	57.70	-42	34,791	-0.12%
2021/08/26	0.1	55.80	0	0.00	56.00	0.1	34,212	0.00%
2021/08/25	0	0.00	1	56.00	56.00	-1	34,213	0.00%
2021/08/24	0	0.00	6.2	55.34	55.80	-6.2	34,194	-0.02%
2021/08/23	1	54.90	2	55.00	55.10	-1	34,292	0.00%
2021/08/20	1	53.51	0	0.00	53.70	1	34,591	0.00%
2021/08/19	2	54.00	40	54.28	53.80	-38	35,416	-0.11%
2021/08/18	5.3	54.13	30	54.27	54.40	-24.8	35,187	-0.07%
2021/08/17	1	54.50	10	54.80	54.70	-9	35,285	-0.03%
2021/08/16	53.1	53.62	5	55.20	54.30	48.1	35,474	0.14%
2021/08/13	10.1	55.18	75	55.23	55.00	-65	36,182	-0.18%
2021/08/12	1	55.90	0	0.00	56.00	1	36,421	0.00%
2021/08/11	4.1	55.85	19	56.19	56.00	-14.9	37,296	-0.04%
2021/08/10	0	0.00	10	55.10	54.90	-10	37,950	-0.03%
2021/08/09	0	54.90	1	55.20	55.20	-1	38,888	0.00%
2021/08/06	0	0.00	34	55.16	55.10	-34	39,246	-0.09%
2021/08/05	0.1	55.30	6	55.52	55.20	-5.9	40,324	-0.01%
2021/08/04	1	55.20	1.2	55.66	55.20	-0.2	42,419	0.00%
2021/08/03	9.1	55.24	0	0.00	55.40	9.1	44,489	0.02%
2021/08/02	0	0.00	1	55.00	55.80	-1	45,914	0.00%
2021/07/30	2	54.25	1	54.40	54.30	1	46,113	0.00%
2021/07/29	2	53.75	1	54.80	54.80	1	46,829	0.00%
2021/07/28	13.5	53.65	1	53.80	53.80	12.5	47,764	0.03%
2021/07/27	6.2	55.20	0.2	55.50	55.00	6	47,571	0.01%
2021/07/26	38	56.74	22	57.89	56.20	16	48,078	0.03%
2021/07/23	8	60.00	6.9	60.01	60.30	1.1	47,224	0.00%
2021/07/22	8	59.98	37.1	59.68	60.10	-29.1	46,760	-0.06%
2021/07/21	1	58.30	10	58.10	58.30	-9	46,106	-0.02%
2021/07/20	24.1	58.07	19	58.64	57.90	5.1	46,010	0.01%
2021/07/19	17.1	59.87	7	59.59	59.70	10.1	45,057	0.02%
2021/07/16	4.1	59.15	131	59.62	59.80	-126.9	44,842	-0.28%	大賣/鉅額交易
2021/07/15	20	58.25	18	58.08	58.10	2	44,376	0.00%
2021/07/14	0	0.00	9	57.03	57.00	-9	44,314	-0.02%
2021/07/13	7.2	56.41	13.7	56.40	56.10	-6.5	44,523	-0.01%
2021/07/12	8	56.73	20.6	55.99	55.70	-12.6	44,050	-0.03%
2021/07/09	1	54.20	1	53.90	53.80	0	43,356	0.00%
2021/07/08	18	54.47	2.1	54.35	54.40	15.9	43,206	0.04%
2021/07/07	1	53.90	2	53.95	54.00	-1	43,295	0.00%
2021/07/05	3	54.17	0	0.00	54.20	3	44,023	0.01%
2021/07/02	3	54.07	0	0.00	53.90	3	44,053	0.01%
2021/07/01	8.7	53.82	9	54.26	53.90	-0.3	44,129	0.00%
2021/06/30	152	53.94	1	54.00	53.90	151	44,225	0.34%	大買/鉅額交易
2021/06/29	0	0.00	41	53.84	53.70	-41	44,258	-0.09%
2021/06/28	1	54.30	0	0.00	54.30	1	44,316	0.00%
2021/06/25	1	54.40	22	54.40	54.30	-21	44,617	-0.05%
2021/06/23	30	52.70	4.4	53.64	54.10	25.6	45,398	0.06%
2021/06/21	52.8	52.36	0	0.00	52.00	52.8	45,507	0.12%
2021/06/18	20.7	53.46	50	53.50	53.60	-29.3	45,701	-0.06%
2021/06/17	1	53.60	0	0.00	54.00	1	45,680	0.00%
2021/06/16	1	54.30	0	0.00	54.30	1	46,507	0.00%
2021/06/15	0	0.00	31.9	54.41	54.30	-31.9	46,545	-0.07%
2021/06/11	32.5	54.69	0	0.00	54.50	32.5	46,897	0.07%
2021/06/10	0	0.00	31	54.23	54.70	-31	46,959	-0.07%
2021/06/09	5	54.08	2	54.10	54.30	3	47,718	0.01%
2021/06/08	1	54.70	5	54.74	54.80	-4	48,075	-0.01%
2021/06/07	3.1	54.13	11	54.65	54.70	-7.9	49,977	-0.02%
2021/06/04	7.4	55.01	0.1	55.29	55.00	7.3	50,528	0.01%
2021/06/03	11.5	55.87	5.1	56.47	55.80	6.3	51,515	0.01%
2021/06/02	32.1	55.90	8	55.90	56.30	24	51,779	0.05%
2021/06/01	4.1	55.92	5	55.92	55.80	-0.9	51,618	0.00%
2021/05/31	3.5	55.84	4.2	55.67	55.90	-0.7	51,771	0.00%
2021/05/28	114	54.95	19	55.34	55.50	95	51,748	0.18%	大買/
2021/05/27	13	53.36	9.1	54.34	54.40	3.9	51,388	0.01%
2021/05/26	0	0.00	5	54.12	54.40	-5	51,390	-0.01%
2021/05/25	9.5	54.62	26	54.29	54.30	-16.5	52,113	-0.03%
2021/05/24	10.2	53.58	2	53.80	53.90	8.2	52,112	0.02%
2021/05/21	23	53.90	28.1	54.97	54.20	-5.1	52,164	-0.01%
2021/05/20	32.6	53.75	54	53.73	53.30	-21.4	51,138	-0.04%
2021/05/19	17.1	54.04	81.1	53.67	54.30	-64	50,805	-0.13%
2021/05/18	17.1	51.55	48.1	53.25	53.50	-31.1	50,042	-0.06%
2021/05/17	44.1	48.78	66	49.21	48.65	-21.9	49,415	-0.04%
2021/05/14	22	51.78	2	51.30	51.50	20	48,429	0.04%
2021/05/13	94.3	51.05	66	50.92	51.10	28.3	47,837	0.06%
2021/05/12	66.5	53.72	58.1	52.87	52.30	8.4	46,707	0.02%
2021/05/11	68	57.80	67	58.14	56.60	1	44,799	0.00%
2021/05/10	43	57.74	77.9	57.02	58.20	-34.9	42,722	-0.08%
2021/05/07	2.5	55.14	17	55.11	55.10	-14.5	41,585	-0.03%
2021/05/06	7	54.36	19	54.65	54.40	-12	41,421	-0.03%
2021/05/05	10	52.30	63.5	53.86	53.60	-53.5	40,596	-0.13%
2021/05/04	12.1	51.98	1	50.80	51.70	11.1	39,590	0.03%
2021/05/03	24	53.49	18	53.66	52.60	6	38,914	0.02%
2021/04/29	3	52.37	1	52.50	52.30	2	38,083	0.01%
2021/04/28	7	52.77	13.9	53.17	53.00	-6.9	37,858	-0.02%
2021/04/27	1	52.70	21.1	52.45	52.90	-20.1	37,854	-0.05%
2021/04/26	2	52.20	23	51.95	52.10	-21	37,332	-0.06%
2021/04/23	2	50.40	8	50.90	50.90	-6	37,028	-0.02%
2021/04/22	8	50.73	19	50.88	50.70	-11	37,188	-0.03%
2021/04/21	13	50.65	11	50.51	50.90	2	36,739	0.01%
2021/04/20	19	51.12	27	51.10	51.40	-8	36,446	-0.02%
2021/04/19	19.1	51.00	22	51.36	51.60	-2.9	36,139	-0.01%
2021/04/16	5	49.40	2	49.55	49.85	3	35,728	0.01%
2021/04/15	33	49.63	14	49.61	49.80	19	36,111	0.05%
2021/04/14	11	48.44	17	48.46	48.55	-6	35,836	-0.02%
2021/04/13	1	49.30	36.1	49.26	49.00	-35.1	35,813	-0.10%
2021/04/12	36	48.87	16	48.70	48.80	20	35,490	0.06%
2021/04/09	1	47.15	23.1	47.24	47.25	-22.1	34,922	-0.06%
2021/04/08	6.3	47.60	4	47.69	47.65	2.3	34,974	0.01%
2021/04/07	4.2	47.73	8	47.73	48.00	-3.8	35,423	-0.01%
2021/04/06	3	47.90	6	47.93	48.00	-3	35,289	-0.01%
2021/04/01	8	48.28	11.2	47.95	47.95	-3.2	35,054	-0.01%
2021/03/31	12	48.23	5	47.85	47.95	7	34,785	0.02%
2021/03/30	7	47.67	13	47.63	48.00	-6	34,421	-0.02%
2021/03/29	22	47.98	33	47.93	48.00	-11	34,025	-0.03%
2021/03/26	2.3	47.14	52	47.28	47.60	-49.7	33,554	-0.15%
2021/03/25	0	46.55	5.1	46.77	46.85	-5.1	32,936	-0.02%
2021/03/24	3	46.40	74.1	46.52	46.50	-71.1	32,734	-0.22%
2021/03/23	13	46.67	24	46.68	46.80	-11	32,299	-0.03%
2021/03/22	1	45.30	4	45.45	45.60	-3	31,355	-0.01%
2021/03/19	39.8	44.89	4	44.71	44.60	35.8	31,210	0.11%
2021/03/18	19	45.79	0	0.00	45.45	19	30,492	0.06%
2021/03/17	19	45.78	9.4	45.73	45.80	9.6	30,786	0.03%
2021/03/16	6	46.26	0	0.00	46.45	6	30,652	0.02%
2021/03/15	18	46.64	23.1	46.79	46.70	-5.1	30,476	-0.02%
2021/03/12	8.4	45.85	103	45.99	45.90	-94.7	29,745	-0.32%	大賣/
2021/03/11	28	46.07	53	45.91	45.75	-25	29,369	-0.09%
2021/03/10	12	44.52	11	44.49	44.55	1	27,637	0.00%
2021/03/09	38	43.95	14	43.85	44.30	24	27,111	0.09%
2021/03/08	79	43.14	8	42.88	42.90	71	26,040	0.27%
2021/03/05	3	42.40	338.8	42.08	42.55	-335.8	25,732	-1.30%	大賣/鉅額交易
2021/03/04	5.6	42.02	13.2	42.19	42.35	-7.6	26,329	-0.03%
2021/03/03	1	42.60	157	42.26	42.55	-156	26,140	-0.60%	大賣/鉅額交易
2021/03/02	10.6	42.52	60	42.33	41.90	-49.4	25,848	-0.19%
2021/02/26	40	42.61	2	43.10	41.95	38	25,574	0.15%
2021/02/25	1	43.60	17.3	43.47	43.60	-16.3	24,484	-0.07%
2021/02/24	57	42.90	15	42.73	42.65	42	23,685	0.18%
2021/02/23	15	42.75	25.3	42.63	42.70	-10.3	23,411	-0.04%
2021/02/22	30	42.13	0.3	42.00	42.05	29.7	23,044	0.13%
2021/02/19	58	41.80	20	42.10	41.85	38	23,212	0.16%
2021/02/18	85	42.33	13	42.26	42.20	72	23,510	0.31%
2021/02/17	6	41.55	38	41.66	41.95	-32	23,256	-0.14%
2021/02/05	5	40.60	15	40.69	40.60	-10	22,569	-0.04%
2021/02/04	0	0.00	0	40.55	40.70	0	22,690	0.00%
2021/02/03	6	40.39	0	0.00	40.30	6	23,248	0.03%
2021/02/02	5	40.25	7	40.28	40.30	-2	23,781	-0.01%
2021/02/01	0	0.00	1	40.00	39.90	-1	23,619	0.00%
2021/01/29	7	39.92	0	0.00	39.90	7	23,454	0.03%
2021/01/28	2	40.05	12	40.40	40.10	-10	23,051	-0.04%
2021/01/27	12	40.50	0	0.00	40.50	12	22,758	0.05%
2021/01/26	6	40.66	3	40.73	40.50	3	22,636	0.01%
2021/01/25	26	40.92	6	41.00	41.00	20	22,281	0.09%
2021/01/22	15	40.60	0	0.00	40.55	15	22,278	0.07%
2021/01/21	13	40.66	0	0.00	40.65	13	22,163	0.06%
2021/01/20	9	40.87	144	40.86	40.65	-135	22,023	-0.61%	大賣/鉅額交易
2021/01/19	1	41.40	3	41.42	41.35	-2	21,456	-0.01%
2021/01/18	1	41.40	0	0.00	41.20	1	21,418	0.00%
2021/01/15	6	42.04	0.1	41.80	41.80	5.9	21,144	0.03%
2021/01/13	9	42.32	0	0.00	42.40	9	20,773	0.04%
2021/01/12	16	42.58	10	42.30	42.30	6	20,539	0.03%
2021/01/11	11	42.67	2	43.10	42.60	9	20,111	0.04%
2021/01/08	10	42.10	25.1	42.55	42.85	-15.1	19,630	-0.08%
2021/01/07	13	41.95	17	41.78	41.90	-4	19,033	-0.02%
2021/01/06	8	41.89	7	41.84	41.55	1	18,772	0.01%
2021/01/05	5	41.97	0.1	42.10	42.10	4.9	18,538	0.03%
2020/12/31	13	42.37	7	42.29	42.25	6	18,361	0.03%
2020/12/30	0	0.00	25	42.04	42.20	-25	18,042	-0.14%
2020/12/28	1	41.20	62	41.20	41.30	-61	17,426	-0.35%
2020/12/25	0	0.00	24	41.15	41.15	-24	17,445	-0.14%
2020/12/24	2	41.03	26.2	41.06	41.00	-24.2	17,480	-0.14%
2020/12/23	2	41.00	49	40.96	40.95	-47	17,482	-0.27%
2020/12/21	0	0.00	65	41.15	41.55	-65	17,838	-0.36%
2020/12/17	3	41.23	34	41.24	41.35	-31	17,886	-0.17%
2020/12/16	1	41.35	9	41.34	41.55	-8	18,034	-0.04%
2020/12/15	5	40.96	1	40.95	41.10	4	18,107	0.02%
2020/12/14	26	42.01	3	41.97	41.80	23	18,052	0.13%
2020/12/11	64	41.98	59	41.85	41.95	5	17,874	0.03%
2020/12/10	6	41.00	4	41.31	41.45	2	17,252	0.01%
2020/12/07	1.9	40.83	3	40.85	40.95	-1.1	16,625	-0.01%
2020/12/04	0	0.00	1	40.75	40.75	-1	16,401	-0.01%
2020/12/03	6	40.50	3	40.40	40.30	3	16,082	0.02%
2020/12/02	2	40.50	2	40.55	40.50	0	15,847	0.00%
2020/12/01	12	40.49	2.2	40.65	40.70	9.8	15,754	0.06%
2020/11/30	6	40.55	3	41.15	40.40	3	15,706	0.02%
2020/11/27	3	41.52	2.1	41.40	41.35	0.9	15,118	0.01%
2020/11/26	1	41.40	0	0.00	41.50	1	15,129	0.01%
2020/11/25	1	41.50	0.1	41.60	41.45	0.9	15,243	0.01%
2020/11/23	3	41.65	6.4	41.65	41.70	-3.4	15,219	-0.02%
2020/11/20	0	0.00	11	41.12	41.30	-11	15,158	-0.07%
2020/11/19	1.1	41.50	23.5	41.56	41.50	-22.4	15,078	-0.15%
2020/11/18	8.9	41.70	12	41.65	41.80	-3.1	14,889	-0.02%
2020/11/17	2.3	41.32	8.1	41.39	41.50	-5.8	14,523	-0.04%
2020/11/16	1	40.95	11	40.89	40.95	-10	14,234	-0.07%
2020/11/13	0.8	40.55	16.2	40.43	40.55	-15.4	14,240	-0.11%
2020/11/12	1.2	40.37	9	40.69	40.55	-7.9	14,160	-0.06%
2020/11/11	14.1	40.91	107	40.95	41.25	-92.9	13,958	-0.67%	大賣/
2020/11/10	10	40.00	36.1	40.30	40.40	-26.1	13,287	-0.20%
2020/11/09	11	39.70	0	0.00	39.60	11	12,736	0.09%
2020/11/06	1	39.20	2	39.15	39.30	-1	12,766	-0.01%
2020/11/05	0	0.00	2	39.15	39.20	-2	12,944	-0.02%
2020/11/04	1	38.55	20	38.95	39.15	-19	13,025	-0.15%
2020/11/03	10	38.75	0	0.00	38.90	10	12,916	0.08%
2020/11/02	0	0.00	2	38.60	38.65	-2	12,939	-0.02%
2020/10/30	0.3	38.44	0	0.00	38.40	0.3	12,953	0.00%
2020/10/29	12	38.20	0	0.00	38.15	12	12,795	0.09%
2020/10/28	2	38.40	2	38.55	38.60	0	12,906	0.00%
2020/10/27	0	0.00	2	38.70	38.60	-2	13,093	-0.02%
2020/10/26	2	38.88	3	38.75	38.95	-1	13,285	-0.01%
2020/10/23	1	38.55	2	38.50	38.60	-1	13,364	-0.01%
2020/10/22	0	0.00	2	38.55	38.50	-2	13,557	-0.01%
2020/10/21	1	38.30	3	38.45	38.40	-2	13,560	-0.01%
2020/10/20	2	38.30	2	38.30	38.45	0	13,633	0.00%
2020/10/19	0	0.00	2	38.43	38.40	-2	13,674	-0.01%
2020/10/16	127	38.28	0	0.00	38.15	127	13,761	0.92%	大買/鉅額交易
2020/10/15	4	38.26	0	0.00	38.20	4	13,918	0.03%
2020/10/14	0	0.00	3	38.80	38.60	-3	13,826	-0.02%
2020/10/13	11	38.49	0	0.00	38.45	11	13,800	0.08%
2020/10/12	11	38.36	0	0.00	38.60	11	13,841	0.08%
2020/10/08	6	38.43	20	38.45	38.45	-14	13,875	-0.10%
2020/10/06	2	38.70	2	38.78	38.65	0	13,931	0.00%
2020/10/05	19	38.53	0	0.00	38.45	19	14,007	0.14%
2020/09/29	0	0.00	1	38.65	38.70	-1	14,196	-0.01%
2020/09/28	8	38.34	1	38.45	38.55	7	14,372	0.05%
2020/09/25	1	38.05	2	38.25	38.10	-1	14,579	-0.01%
2020/09/24	14	38.19	0	0.00	38.00	14	14,574	0.10%
2020/09/23	1	38.75	0	0.00	39.00	1	14,327	0.01%
2020/09/22	3	38.93	0	0.00	39.00	3	14,432	0.02%
2020/09/21	21	39.25	2	39.35	39.10	19	14,877	0.13%
2020/09/18	11	39.69	0	0.00	39.50	11	14,881	0.07%
2020/09/17	6.1	39.71	0	0.00	39.65	6.1	14,810	0.04%
2020/09/16	1	40.05	3	40.02	40.20	-2	14,831	-0.01%
2020/09/15	8	39.99	0	0.00	40.10	8	14,830	0.05%
2020/09/14	9	39.87	0	0.00	40.10	9	14,989	0.06%
2020/09/11	0	0.00	1	39.90	39.90	-1	15,115	-0.01%
2020/09/10	0	0.00	0.3	39.75	39.75	-0.3	15,285	0.00%
2020/09/08	8	39.44	0	0.00	39.55	8	15,642	0.05%
2020/09/07	11	39.40	0	0.00	39.35	11	15,853	0.07%
2020/09/04	3	39.47	10	39.55	39.45	-7	16,308	-0.04%
2020/09/03	14	39.69	0	0.00	39.85	14	16,380	0.09%
2020/09/02	15	39.54	9	39.68	39.55	6	16,465	0.04%
2020/08/31	2	39.95	0	0.00	39.85	2	16,599	0.01%
2020/08/28	0	0.00	1	39.90	39.95	-1	16,722	-0.01%
2020/08/27	1	40.10	0	0.00	40.00	1	17,168	0.01%
2020/08/26	1	40.35	2	40.30	40.55	-1	17,279	-0.01%
2020/08/25	2	40.43	9	40.43	40.50	-7	17,329	-0.04%
2020/08/24	0	0.00	3	39.95	39.90	-3	17,594	-0.02%
2020/08/21	7	39.84	3	39.85	39.85	4	17,819	0.02%
2020/08/20	7	39.69	1	39.80	39.80	6	17,855	0.03%
2020/08/19	0.5	40.55	14	40.86	40.55	-13.5	17,898	-0.08%
2020/08/18	0	0.00	38	40.43	40.60	-38	17,722	-0.21%
2020/08/17	50	40.60	1	40.70	40.70	49	17,842	0.27%
2020/08/14	0.5	40.30	0	0.00	40.30	0.5	17,866	0.00%
2020/08/13	21	40.56	11	40.63	40.70	10	17,963	0.06%
2020/08/12	1	40.15	1	40.30	40.45	0	17,944	0.00%
2020/08/11	1	40.05	2	40.05	39.95	-1	17,791	-0.01%
2020/08/10	1	39.85	0	0.00	40.45	1	17,663	0.01%
2020/08/06	2	40.25	12	40.00	40.20	-10	17,597	-0.06%
2020/08/05	0	0.00	1	39.90	39.85	-1	17,608	-0.01%
2020/08/04	0	0.00	1	39.35	39.80	-1	17,688	-0.01%
2020/08/03	8	39.46	0	0.00	39.25	8	17,735	0.05%
2020/07/31	8	39.73	0	0.00	39.60	8	17,563	0.05%
2020/07/30	5	39.85	0	0.00	40.10	5	17,425	0.03%
2020/07/29	0	0.00	3.9	40.15	40.10	-3.9	17,321	-0.02%
2020/07/28	6	39.82	0	0.00	39.65	6	17,566	0.03%
2020/07/27	4	40.05	0	0.00	39.75	4	17,939	0.02%
2020/07/24	8	40.17	0	0.00	40.10	8	18,009	0.04%
2020/07/23	1	40.45	0.4	40.40	40.35	0.6	17,974	0.00%
2020/07/22	0	0.00	1	40.45	40.65	-1	18,028	-0.01%
2020/07/21	2	40.50	0	0.00	40.40	2	17,927	0.01%
2020/07/20	0	0.00	1	40.40	40.40	-1	17,759	-0.01%
2020/07/17	1	40.50	0	0.00	40.50	1	17,823	0.01%
2020/07/16	0	0.00	31.1	40.70	40.55	-31.1	17,975	-0.17%
2020/07/15	0	0.00	3.4	40.74	40.65	-3.4	17,924	-0.02%
2020/07/14	0	0.00	3	40.68	40.70	-3	18,075	-0.02%
2020/07/13	0	0.00	11	40.70	40.95	-11	18,211	-0.06%
2020/07/10	2	40.33	100	40.35	40.25	-98	18,277	-0.54%
2020/07/09	0	0.00	8	41.15	40.60	-8	18,417	-0.04%
2020/07/08	0	0.00	4	40.95	40.95	-4	18,388	-0.02%
2020/07/07	15	40.93	5	41.06	40.95	10	18,681	0.05%
2020/07/06	0	0.00	24	41.22	41.25	-24	18,613	-0.13%
2020/07/03	0	0.00	91	40.70	40.75	-91	18,579	-0.49%
2020/07/02	2	40.35	4	40.40	40.30	-2	18,729	-0.01%
2020/07/01	1	40.40	0	0.00	40.35	1	18,993	0.01%
2020/06/30	4	41.95	0	0.00	41.85	4	18,782	0.02%
2020/06/29	1	41.90	2	41.90	41.90	-1	18,456	-0.01%
2020/06/24	2	42.30	0	0.00	42.20	2	18,341	0.01%
2020/06/23	4	42.20	2	42.25	42.30	2	18,481	0.01%
2020/06/22	3	42.07	12.8	42.05	42.10	-9.8	18,405	-0.05%
2020/06/19	6	42.02	2	42.05	42.10	4	18,574	0.02%
2020/06/18	3	41.85	0	0.00	42.15	3	18,626	0.02%
2020/06/17	2	42.10	7	42.14	42.20	-5	18,642	-0.03%
2020/06/16	12	41.86	3	41.83	41.90	9	19,027	0.05%
2020/06/15	7.3	40.87	12	40.89	40.90	-4.7	19,490	-0.02%
2020/06/12	6	40.73	5	40.55	40.70	1	19,726	0.01%
2020/06/11	27	41.65	13	42.18	41.00	14	20,145	0.07%
2020/06/10	12	42.29	18	42.09	42.35	-6	20,108	-0.03%
2020/06/09	0	0.00	4	42.01	42.00	-4	20,714	-0.02%
2020/06/08	0	0.00	13	41.98	41.90	-13	21,246	-0.06%
2020/06/05	0	0.00	10	41.61	41.60	-10	21,311	-0.05%
2020/06/04	2	41.50	8	41.48	41.55	-6	21,536	-0.03%
2020/06/03	2	40.90	18	41.04	41.40	-16	21,897	-0.07%
2020/06/02	3	40.37	0	0.00	40.35	3	21,748	0.01%
2020/06/01	6	40.40	0	0.00	40.25	6	21,626	0.03%
2020/05/29	4	39.61	0	0.00	40.05	4	21,638	0.02%
2020/05/28	6	39.98	0	0.00	39.50	6	21,492	0.03%
2020/05/27	0	0.00	2	40.15	40.15	-2	21,928	-0.01%
2020/05/26	2	39.90	19	40.08	39.90	-17	22,372	-0.08%
2020/05/25	2	39.05	1	39.05	39.15	1	22,190	0.00%
2020/05/22	1	39.30	0	0.00	39.25	1	22,264	0.00%
2020/05/21	0	0.00	1	39.95	39.95	-1	22,347	0.00%
2020/05/19	4	39.38	3	39.55	39.45	1	22,238	0.00%
2020/05/18	2	39.03	5	39.00	39.00	-3	22,156	-0.01%
2020/05/15	1	38.95	0	0.00	39.05	1	22,160	0.00%
2020/05/14	22	39.26	0	0.00	39.15	22	22,118	0.10%
2020/05/13	2	39.40	0	0.00	39.55	2	22,045	0.01%
2020/05/12	7	39.60	10	39.55	39.60	-3	22,039	-0.01%
2020/05/11	12	39.79	2	39.55	39.60	10	22,106	0.05%
2020/05/07	5	39.00	0	0.00	38.85	5	22,167	0.02%
2020/05/05	3	39.00	10	38.95	38.90	-7	22,223	-0.03%
2020/05/04	3	38.80	3	38.95	38.80	0	22,279	0.00%
2020/04/30	23	39.58	29	39.62	39.90	-6	22,046	-0.03%
2020/04/29	0	0.00	10	38.70	38.45	-10	21,797	-0.05%
2020/04/28	5	38.00	10	38.10	38.00	-5	21,841	-0.02%
2020/04/27	0	0.00	1	37.85	38.00	-1	22,663	0.00%
2020/04/24	12	37.05	3	37.30	37.05	9	22,655	0.04%
2020/04/23	3	37.35	0	0.00	37.25	3	22,786	0.01%
2020/04/21	15	37.00	10	37.40	37.00	5	22,784	0.02%
2020/04/20	6	38.14	0	0.00	38.00	6	22,772	0.03%
2020/04/17	2	38.38	2	38.18	38.20	0	23,025	0.00%
2020/04/16	16	37.75	3	37.75	37.80	13	22,915	0.06%
2020/04/15	2	38.13	0	0.00	38.30	2	22,791	0.01%
2020/04/14	2	37.85	3.1	38.00	38.00	-1.1	22,766	0.00%
2020/04/13	0	0.00	15	37.45	37.40	-15	22,579	-0.07%
2020/04/10	2	37.78	0	0.00	37.80	2	22,597	0.01%
2020/04/09	10	36.15	0	0.00	36.20	10	22,305	0.04%
2020/04/08	20	35.50	22	35.76	35.75	-2	22,189	-0.01%
2020/04/07	4	35.16	0	0.00	35.35	4	21,984	0.02%
2020/04/06	2	35.15	0	0.00	35.05	2	21,787	0.01%
2020/04/01	0	0.00	5	35.55	35.25	-5	21,471	-0.02%
2020/03/31	2	35.60	0	0.00	35.30	2	21,392	0.01%
2020/03/27	4	35.84	0	0.00	35.80	4	20,967	0.02%
2020/03/26	1	35.30	0	0.00	35.25	1	20,711	0.00%
2020/03/25	21	35.45	1	35.25	35.30	20	20,728	0.10%
2020/03/24	0	0.00	1	35.25	34.65	-1	20,552	0.00%
2020/03/23	2	34.35	2	34.50	34.15	0	20,477	0.00%
2020/03/20	2	34.80	3	35.62	35.10	-1	20,413	0.00%
2020/03/19	11	34.05	5	34.03	34.00	6	19,997	0.03%
2020/03/18	14	35.07	10	34.80	34.65	4	19,782	0.02%
2020/03/17	34	34.98	0	0.00	35.00	34	19,559	0.17%
2020/03/16	13	35.94	0	0.00	35.80	13	19,289	0.07%
2020/03/13	19	35.82	17	35.98	37.00	2	18,926	0.01%
2020/03/12	38	37.70	11.2	38.05	37.50	26.8	18,171	0.15%
2020/03/11	12	39.01	0	0.00	38.60	12	17,595	0.07%
2020/03/10	14	38.72	0	0.00	39.00	14	17,509	0.08%
2020/03/09	39	38.76	5	38.55	38.55	34	17,666	0.19%
2020/03/06	15	39.57	0	0.00	39.50	15	16,962	0.09%
2020/03/05	2.5	40.14	2	40.10	40.15	0.5	16,604	0.00%
2020/03/04	2	39.73	2	39.80	39.75	0	16,734	0.00%
2020/03/03	16	39.89	0	0.00	39.80	16	16,625	0.10%
2020/03/02	20	39.48	0	0.00	39.50	20	16,401	0.12%
2020/02/27	19	40.09	1	40.10	40.05	18	16,358	0.11%
2020/02/26	1	40.40	1	40.65	40.65	0	15,944	0.00%
2020/02/25	8	40.63	0	0.00	40.70	8	15,823	0.05%
2020/02/24	19	40.90	0	0.00	40.85	19	15,822	0.12%
2020/02/21	3	41.35	0	0.00	41.30	3	15,705	0.02%
2020/02/20	1.4	41.58	0	0.00	41.60	1.4	15,756	0.01%
2020/02/19	10	41.40	3	41.70	41.75	7	15,831	0.04%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	5	41.35	2.2	41.43	41.40	2.8	15,918	0.02%
2020/02/14	3	41.58	0	0.00	41.65	3	15,980	0.02%
2020/02/13	3	41.68	0	0.00	41.60	3	16,248	0.02%
2020/02/12	1	41.75	9.2	41.87	41.80	-8.2	16,482	-0.05%
2020/02/11	0	0.00	6.3	41.63	41.65	-6.3	16,604	-0.04%
2020/02/10	0	0.00	17	40.84	40.90	-17	17,085	-0.10%
2020/02/07	9	41.04	8	41.10	41.05	1	18,245	0.01%
2020/02/05	1	40.90	3	40.92	40.95	-2	18,523	-0.01%
2020/02/04	1	40.40	55	40.77	40.70	-54	18,629	-0.29%
2020/02/03	26	39.88	0.1	40.50	40.20	25.9	18,821	0.14%
2020/01/31	18	40.86	2	40.83	40.65	16	18,706	0.09%
2020/01/30	34	40.94	0.9	41.00	40.60	33.1	18,516	0.18%
2020/01/20	2	43.10	0	43.10	43.10	2	17,715	0.01%
2020/01/17	1	42.95	0	0.00	43.10	1	17,677	0.01%
2020/01/16	1	42.90	12	42.85	42.95	-11	17,637	-0.06%
2020/01/15	0	0.00	26.5	42.81	42.90	-26.5	17,693	-0.15%
2020/01/14	0	0.00	3	43.03	42.85	-3	17,768	-0.02%
2020/01/13	10	42.65	2	42.65	42.85	8	17,602	0.05%
2020/01/10	1	42.00	1	42.05	42.05	0	17,528	0.00%
2020/01/08	6	41.88	0	0.00	41.80	6	17,684	0.03%
2020/01/07	0	0.00	1	42.25	42.20	-1	17,626	-0.01%
2020/01/06	6	42.32	20	42.50	42.25	-14	17,702	-0.08%
2020/01/03	2	42.65	10	42.77	42.80	-8	17,577	-0.05%
2020/01/02	0	0.00	30	42.60	42.55	-30	17,567	-0.17%
2019/12/31	2	42.58	0	0.00	42.55	2	17,551	0.01%
2019/12/30	0	0.00	0.3	42.70	42.70	-0.3	17,595	0.00%
2019/12/25	2	42.58	1	42.70	42.60	1	17,752	0.01%
2019/12/20	10	42.72	3.5	42.71	42.80	6.5	17,985	0.04%
2019/12/19	1	42.70	1	43.00	42.70	0	17,911	0.00%
2019/12/18	7	42.95	7	42.96	43.00	0	17,810	0.00%
2019/12/17	7	42.91	4.7	42.86	42.95	2.3	17,822	0.01%
2019/12/16	10	42.96	5	42.93	42.90	5	17,741	0.03%
2019/12/13	21	42.86	60.6	42.84	42.90	-39.6	17,562	-0.23%
2019/12/12	10	42.45	16	42.52	42.45	-6	17,156	-0.04%
2019/12/11	16	41.94	8.4	42.09	42.40	7.6	16,948	0.05%
2019/12/10	0	0.00	3	41.55	41.70	-3	16,686	-0.02%
2019/12/09	1	41.25	3	41.30	41.30	-2	16,725	-0.01%
2019/12/06	1	41.45	1	41.20	41.25	0	16,803	0.00%
2019/12/05	13	41.43	7	41.47	41.50	6	16,719	0.04%
2019/12/04	30	41.26	17	41.27	41.30	13	16,638	0.08%
2019/12/03	7	41.64	3	41.63	41.75	4	16,293	0.02%
2019/12/02	0	0.00	6	41.60	41.65	-6	16,325	-0.04%
2019/11/29	18	41.84	7	41.85	41.70	11	16,305	0.07%
2019/11/28	4	42.41	1	42.25	42.35	3	16,108	0.02%
2019/11/27	7	42.15	17	42.19	42.30	-10	16,237	-0.06%
2019/11/26	2	42.18	3	42.43	42.00	-1	16,257	-0.01%
2019/11/25	1	42.50	0	0.00	42.50	1	15,681	0.01%
2019/11/22	21	42.22	8	42.25	42.40	13	15,745	0.08%
2019/11/21	25	42.00	9	41.97	42.05	16	15,785	0.10%
2019/11/20	1	42.40	0	0.00	42.30	1	15,725	0.01%
2019/11/19	2	42.65	5	42.48	42.70	-3	15,676	-0.02%
2019/11/18	0	0.00	2	42.70	42.75	-2	15,622	-0.01%
2019/11/15	0	0.00	5	42.39	42.55	-5	15,615	-0.03%
2019/11/14	12	42.19	0	0.00	42.15	12	15,650	0.08%
2019/11/12	0	0.00	2	42.95	42.80	-2	16,422	-0.01%
2019/11/11	8	42.55	11	42.41	42.25	-3	16,218	-0.02%
2019/11/08	9	42.76	7	42.50	42.70	2	16,126	0.01%
2019/11/07	5	43.20	12	43.20	42.90	-7	15,987	-0.04%
2019/11/06	10.9	42.49	44.3	42.34	43.00	-33.4	15,346	-0.22%
2019/11/05	4	41.25	4	41.25	41.45	0	14,376	0.00%
2019/11/04	2	40.30	1	40.35	40.95	1	14,252	0.01%
2019/11/01	17	40.30	2	40.30	40.10	15	14,271	0.11%
2019/10/31	18	40.63	34	40.82	40.30	-16	14,303	-0.11%
2019/10/30	139	40.87	0	0.00	40.85	139	14,093	0.99%	大買/鉅額交易
2019/10/28	1.3	41.08	0	0.00	41.00	1.3	13,915	0.01%
2019/10/24	2	40.98	6	40.95	41.15	-4	13,751	-0.03%
2019/10/23	21.3	41.05	5	41.00	40.95	16.3	13,685	0.12%
2019/10/22	0	0.00	13	41.50	41.50	-13	13,627	-0.10%
2019/10/21	0	0.00	1	41.30	41.30	-1	13,518	-0.01%
2019/10/18	1	41.00	1	41.10	41.30	0	13,581	0.00%
2019/10/16	3	40.90	11.2	41.01	41.10	-8.2	13,435	-0.06%
2019/10/14	1	40.75	0	0.00	40.65	1	13,459	0.01%
2019/10/09	1	40.50	0	0.00	40.55	1	13,440	0.01%
2019/10/04	59.3	40.45	152	40.45	40.60	-92.7	13,625	-0.68%	大賣/
2019/10/03	29	40.43	8	40.35	40.30	21	13,615	0.15%
2019/10/02	1	40.90	1	41.00	40.90	0	13,633	0.00%
2019/10/01	1	41.40	1	41.05	41.25	0	13,634	0.00%
2019/09/26	14	41.61	6	41.60	41.20	8	13,673	0.06%
2019/09/24	22	41.20	1	41.25	41.60	21	14,042	0.15%
2019/09/23	11	41.41	4.4	41.34	41.15	6.6	14,358	0.05%
2019/09/19	12	41.78	17	41.80	41.85	-5	14,570	-0.03%
2019/09/18	6	41.65	4	41.69	41.75	2	14,537	0.01%
2019/09/17	9	41.61	19	41.53	41.65	-10	14,537	-0.07%
2019/09/16	1	41.50	6	41.55	41.55	-5	14,558	-0.03%
2019/09/12	14	41.58	8	41.56	41.50	6	14,586	0.04%
2019/09/11	30	41.35	1	41.25	41.40	29	14,658	0.20%
2019/09/10	0	0.00	26	41.33	41.40	-26	14,594	-0.18%
2019/09/09	44	40.68	17	40.63	40.95	27	14,497	0.19%
2019/09/06	4	40.63	5	40.61	40.80	-1	14,462	-0.01%
2019/09/05	0	0.00	14	40.20	40.50	-14	14,418	-0.10%
2019/09/04	5.1	40.00	2	40.00	39.95	3.1	14,295	0.02%
2019/09/03	11	40.03	4	40.04	39.80	7	14,539	0.05%
2019/09/02	29.3	40.06	12	40.01	39.95	17.3	14,675	0.12%
2019/08/30	5.1	39.90	0	0.00	40.15	5.1	14,765	0.03%
2019/08/29	3.8	39.57	0	0.00	39.50	3.8	14,673	0.03%
2019/08/28	73	39.95	0	0.00	39.95	73	14,763	0.49%
2019/08/26	1	39.35	0	0.00	39.50	1	14,823	0.01%
2019/08/22	6	39.55	0	0.00	39.45	6	14,954	0.04%
2019/08/21	1	39.65	0	0.00	39.50	1	16,263	0.01%
2019/08/19	1	40.00	0	0.00	40.00	1	16,339	0.01%
2019/08/16	22	38.94	0	0.00	39.55	22	16,312	0.13%
2019/08/15	7	39.40	0	0.00	39.35	7	15,763	0.04%
2019/08/13	22	39.89	0	0.00	39.80	22	16,024	0.14%
2019/08/08	9	39.97	0	0.00	39.95	9	16,545	0.05%
2019/08/07	2	39.75	0	0.00	39.80	2	16,841	0.01%
2019/08/06	22	39.38	1	39.70	39.90	21	17,733	0.12%
2019/08/05	12	39.98	0	0.00	39.95	12	18,089	0.07%
2019/08/02	10	40.10	1	40.10	40.10	9	18,151	0.05%
2019/08/01	15	40.50	29	40.53	40.50	-14	18,301	-0.08%
2019/07/31	9	40.89	0	0.00	40.80	9	18,319	0.05%
2019/07/30	4	41.15	0	0.00	41.10	4	18,294	0.02%
2019/07/29	7	41.16	0	0.00	41.20	7	18,573	0.04%
2019/07/26	3	41.12	1	41.10	41.15	2	18,848	0.01%
2019/07/25	9.1	41.19	3	41.15	41.20	6.1	19,265	0.03%
2019/07/24	15	41.22	0	0.00	41.15	15	19,348	0.08%
2019/07/23	3	41.27	0	0.00	41.20	3	19,390	0.02%
2019/07/22	17	41.10	4	41.23	41.40	13	19,369	0.07%
2019/07/19	5	41.25	0	0.00	41.05	5	19,374	0.03%
2019/07/18	0	0.00	1	41.15	41.10	-1	19,312	-0.01%
2019/07/17	3	41.38	2	41.40	41.30	1	19,217	0.01%
2019/07/16	7	41.55	0.1	41.70	41.55	6.9	18,975	0.04%
2019/07/12	14	41.72	0	0.00	41.60	14	18,882	0.07%
2019/07/11	1	41.90	0	0.00	41.95	1	18,952	0.01%
2019/07/10	2	42.15	0	0.00	42.20	2	19,114	0.01%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	22	42.17	0	0.00	41.95	22	19,251	0.11%
2019/07/04	1	42.40	0	0.00	42.50	1	19,631	0.01%
2019/07/03	1	42.40	5	42.35	42.25	-4	19,901	-0.02%
2019/07/02	12	42.50	4	42.55	42.65	8	20,241	0.04%
2019/07/01	12	42.50	31	42.39	42.70	-19	20,202	-0.09%
2019/06/28	2	43.20	0	0.00	43.00	2	19,887	0.01%
2019/06/27	1	43.15	0	0.00	43.20	1	19,625	0.01%
2019/06/26	0	0.00	1	42.80	42.75	-1	19,534	-0.01%
2019/06/20	0	0.00	1	42.65	42.55	-1	20,422	0.00%
2019/06/19	13	42.25	5	42.38	42.55	8	20,644	0.04%
2019/06/18	0	0.00	2	42.15	42.20	-2	20,557	-0.01%
2019/06/14	1	41.40	0	0.00	41.30	1	21,035	0.00%
2019/06/13	10	41.40	0	0.00	41.65	10	21,109	0.05%
2019/06/12	14	41.94	4	41.85	41.90	10	21,261	0.05%
2019/06/11	0	0.00	56.9	42.00	42.10	-56.9	21,226	-0.27%
2019/06/10	11	41.34	2	41.38	41.35	9	20,962	0.04%
2019/06/06	5	40.78	1	40.85	40.75	4	20,938	0.02%
2019/06/05	0	0.00	1	41.55	41.10	-1	20,946	0.00%
2019/06/04	2	41.45	2	41.48	41.45	0	20,924	0.00%
2019/06/03	1	40.95	7	41.05	41.05	-6	20,926	-0.03%
2019/05/31	12	40.92	0	0.00	40.80	12	20,935	0.06%
2019/05/30	1	40.35	0	0.00	40.50	1	20,823	0.00%
2019/05/29	7	40.30	0	0.00	40.30	7	21,156	0.03%
2019/05/27	1	40.85	1	40.55	40.75	0	20,084	0.00%
2019/05/24	3	40.92	3	40.95	40.60	0	20,117	0.00%
2019/05/22	2	41.15	4.7	41.10	41.15	-2.7	20,047	-0.01%
2019/05/21	6	41.09	28	41.22	41.50	-22	20,045	-0.11%
2019/05/20	5	40.26	0	0.00	40.20	5	19,732	0.03%
2019/05/17	31	39.99	0	0.00	40.00	31	19,779	0.16%
2019/05/16	10	40.39	5	40.35	40.00	5	19,523	0.03%
2019/05/15	8	41.14	1	40.85	40.95	7	19,277	0.04%
2019/05/14	45.1	40.48	7	40.49	40.45	38.1	19,168	0.20%
2019/05/13	74	42.20	0	0.00	41.95	74	18,279	0.40%
2019/05/10	33	43.48	2	43.48	43.20	31	17,969	0.17%
2019/05/09	44	43.71	0	0.00	43.50	44	18,064	0.24%
2019/05/08	17.1	44.03	0	0.00	44.05	17.1	17,820	0.10%
2019/05/07	8	44.38	1	44.35	44.35	7	17,976	0.04%
2019/05/06	24	44.48	1	44.45	44.50	23	18,096	0.13%
2019/05/03	0	0.00	31	45.44	45.45	-31	17,979	-0.17%
2019/05/02	0	0.00	26	45.51	45.65	-26	17,838	-0.15%
2019/04/29	10	44.75	18	44.68	44.60	-8	17,665	-0.05%
2019/04/26	0	0.00	15	44.38	44.50	-15	17,852	-0.08%
2019/04/25	13	44.44	0	0.00	44.35	13	18,088	0.07%
2019/04/23	0.1	44.40	0	0.00	44.35	0.1	18,909	0.00%
2019/04/22	2.1	44.42	0	0.00	44.35	2.1	19,135	0.01%
2019/04/19	1	44.40	1	44.45	44.35	0	19,298	0.00%
2019/04/18	10	44.04	0	0.00	44.20	10	19,368	0.05%
2019/04/17	17	44.10	0	0.00	44.10	17	19,526	0.09%
2019/04/16	5	44.07	3	44.10	44.10	2	19,348	0.01%
2019/04/15	4	44.21	0	0.00	44.15	4	19,302	0.02%
2019/04/12	7	44.16	0	0.00	44.10	7	19,307	0.04%
2019/04/11	3	44.30	0	0.00	44.15	3	19,349	0.02%
2019/04/10	20	44.26	0	0.00	44.20	20	19,157	0.10%
2019/04/09	5.9	44.25	0	0.00	44.30	5.9	18,921	0.03%
2019/04/08	21	44.37	0	0.00	44.30	21	18,599	0.11%
2019/04/03	3	44.82	1	44.90	44.80	2	18,081	0.01%
2019/04/02	81	44.83	2	44.88	44.80	79	18,020	0.44%
2019/04/01	1	45.00	2	44.83	44.50	-1	18,047	-0.01%
2019/03/29	2	44.45	4.1	44.28	44.95	-2.1	17,832	-0.01%
2019/03/28	32	44.04	1	44.20	44.00	31	17,709	0.18%
2019/03/27	20	44.65	0	0.00	44.50	20	17,366	0.12%
2019/03/26	6	45.33	0	0.00	45.25	6	17,108	0.04%
2019/03/25	31	45.37	5	45.45	45.40	26	17,067	0.15%
2019/03/22	9	46.21	0	0.00	46.20	9	16,893	0.05%
2019/03/21	1	46.75	0	0.00	46.75	1	16,784	0.01%
2019/03/20	32	46.81	23	46.75	46.95	9	16,780	0.05%
2019/03/19	1	46.70	39	46.60	46.65	-38	16,896	-0.22%
2019/03/18	1	45.55	1	45.75	45.80	0	16,574	0.00%
2019/03/15	1	45.40	5	45.30	45.45	-4	16,518	-0.02%
2019/03/14	102	45.25	1	45.25	45.10	101	16,273	0.62%	大買/鉅額交易
2019/03/12	5	44.85	4	45.10	45.00	1	16,479	0.01%
2019/03/08	6	44.52	5	44.50	44.45	1	16,503	0.01%
2019/03/07	1	44.60	0	0.00	44.65	1	16,730	0.01%
2019/03/06	2	44.85	0	0.00	44.95	2	16,792	0.01%
2019/03/05	2	44.73	1	44.90	44.60	1	17,051	0.01%
2019/03/04	6	44.60	0	0.00	44.90	6	17,057	0.04%
2019/02/27	0	0.00	15	45.22	45.30	-15	16,897	-0.09%
2019/02/26	0	0.00	1	45.60	45.50	-1	16,689	-0.01%
2019/02/25	100	45.45	9	45.54	45.55	91	16,530	0.55%
2019/02/22	1	45.15	0	0.00	45.40	1	16,537	0.01%
2019/02/21	0	0.00	1	45.40	45.40	-1	16,449	-0.01%
2019/02/20	0	0.00	19	44.88	45.15	-19	16,347	-0.12%
2019/02/19	1	44.60	20	44.55	44.60	-19	16,200	-0.12%
2019/02/18	5	44.47	0	0.00	44.40	5	16,200	0.03%
2019/02/15	10	44.35	11	44.40	44.20	-1	15,981	-0.01%
2019/02/14	2	44.30	7	44.46	44.55	-5	15,903	-0.03%
2019/02/13	8	44.06	7	44.35	44.30	1	15,657	0.01%
2019/02/12	7	44.12	6	44.00	43.90	1	15,578	0.01%
2019/02/11	11	43.71	1	44.00	43.55	10	15,524	0.06%
2019/01/30	16	43.64	5	43.65	43.60	11	15,374	0.07%
2019/01/29	24	43.81	3	43.85	43.90	21	15,060	0.14%
2019/01/28	12	43.54	1	43.60	43.80	11	14,887	0.07%
2019/01/25	2	43.68	0	0.00	43.50	2	14,644	0.01%
2019/01/24	9	43.55	0	0.00	43.55	9	14,477	0.06%
2019/01/23	11	43.81	0	0.00	43.75	11	14,456	0.08%
2019/01/22	2	44.10	10	44.19	44.20	-8	14,399	-0.06%
2019/01/21	8	43.87	0	0.00	43.80	8	14,376	0.06%
2019/01/18	19.1	43.54	0	0.00	43.50	19.1	14,615	0.13%
2019/01/17	2	43.83	5	43.90	43.80	-3	14,497	-0.02%
2019/01/16	14	43.50	0.5	43.90	43.60	13.5	14,322	0.09%
2019/01/15	108	44.32	0	0.00	43.75	108	14,030	0.77%	大買/鉅額交易
2019/01/14	10	44.68	0	0.00	44.40	10	13,493	0.07%
2019/01/11	1	45.65	5	45.77	45.55	-4	13,412	-0.03%
2019/01/09	9	45.74	0	0.00	45.95	9	13,385	0.07%
2019/01/07	6	45.35	4	45.40	45.20	2	13,425	0.01%
2019/01/04	9	44.64	0	0.00	44.55	9	13,467	0.07%
2019/01/03	9	45.39	3	45.20	45.15	6	13,852	0.04%
2019/01/02	2	46.60	0	0.00	45.90	2	13,837	0.01%
2018/12/28	1.1	46.68	0	0.00	47.00	1.1	13,810	0.01%
2018/12/27	1	46.50	5	46.60	46.70	-4	14,054	-0.03%
2018/12/26	6	46.08	0	0.00	46.00	6	14,215	0.04%
2018/12/25	24	46.00	2	46.05	46.00	22	14,341	0.15%
2018/12/24	5	46.54	0	0.00	46.50	5	14,365	0.03%
2018/12/21	1	46.80	17	46.85	46.95	-16	14,474	-0.11%
2018/12/20	1	47.30	0	0.00	47.00	1	14,426	0.01%
2018/12/19	4	47.00	0	0.00	47.25	4	14,318	0.03%
2018/12/18	1.1	47.31	0	0.00	47.20	1.1	14,270	0.01%
2018/12/14	13	47.70	2	47.65	47.55	11	14,530	0.08%
2018/12/13	0	0.00	1	48.05	48.25	-1	14,376	-0.01%
2018/12/12	4	47.43	0	0.00	47.50	4	14,310	0.03%
2018/12/11	1.1	47.61	0	0.00	47.60	1.1	13,953	0.01%
2018/12/10	16	47.57	1	47.65	47.60	15	13,959	0.11%
2018/12/07	3	48.17	0	0.00	48.15	3	13,964	0.02%
2018/12/06	10	48.00	0	0.00	48.25	10	14,017	0.07%
2018/12/05	2	48.40	0	0.00	48.40	2	14,099	0.01%
2018/12/04	2	48.35	0	0.00	48.95	2	14,067	0.01%
2018/12/03	2	49.03	0	0.00	49.10	2	13,952	0.01%
2018/11/30	2	48.73	0	0.00	48.55	2	13,946	0.01%
2018/11/29	8	48.70	0	0.00	48.55	8	13,686	0.06%
2018/11/28	9	48.78	0	0.00	48.80	9	13,485	0.07%
2018/11/26	11.1	49.47	0	0.00	49.55	11.1	13,145	0.08%
2018/11/23	10	49.95	0	0.00	49.95	10	12,886	0.08%
2018/11/22	0	0.00	1	50.40	50.40	-1	12,878	-0.01%
2018/11/20	0	0.00	0.4	50.20	50.20	-0.4	12,820	0.00%
2018/11/16	2	50.60	0	0.00	50.70	2	12,855	0.02%
2018/11/08	1	50.90	39	50.45	50.90	-38	13,006	-0.29%
2018/11/07	0	0.00	14	50.10	50.10	-14	12,859	-0.11%
2018/11/05	1	49.10	0	0.00	49.60	1	12,791	0.01%
2018/11/02	1	48.65	6	49.04	49.50	-5	12,818	-0.04%
2018/11/01	1	48.50	0	0.00	48.75	1	12,752	0.01%
2018/10/31	6.1	48.54	10	49.00	49.00	-3.9	12,645	-0.03%
2018/10/30	1	48.00	0	0.00	48.35	1	12,477	0.01%
2018/10/29	0	0.00	5.1	47.09	47.50	-5.1	12,456	-0.04%
2018/10/26	14	47.91	0	0.00	47.40	14	12,309	0.11%
2018/10/25	1	48.85	0	0.00	48.70	1	11,924	0.01%
2018/10/24	10	49.00	0	0.00	49.75	10	11,850	0.08%
2018/10/23	2	49.78	0	0.00	49.30	2	11,784	0.02%
2018/10/18	1	50.00	0	0.00	50.00	1	11,657	0.01%
2018/10/17	2	50.45	0	0.00	50.00	2	11,627	0.02%
2018/10/16	0	0.00	1	50.10	50.40	-1	11,549	-0.01%
2018/10/15	3	50.18	0	0.00	50.00	3	11,464	0.03%
2018/10/12	3	49.77	1	50.40	50.60	2	11,252	0.02%
2018/10/11	12	50.18	0	0.00	50.10	12	11,086	0.11%
2018/10/09	0	0.00	1	52.70	52.40	-1	10,544	-0.01%
2018/10/08	1	51.80	1	51.50	51.90	0	10,391	0.00%
2018/10/05	1	51.00	0	0.00	51.20	1	10,408	0.01%
2018/10/02	1	52.40	0	0.00	52.30	1	10,269	0.01%
2018/09/28	9	52.70	1	53.20	52.50	8	10,506	0.08%
2018/09/27	9	52.70	0	0.00	52.80	9	10,592	0.08%
2018/09/26	8	52.60	3	52.50	53.00	5	10,649	0.05%
2018/09/25	0	0.00	12.9	53.06	52.80	-12.9	10,913	-0.12%
2018/09/21	1	52.90	1	52.90	52.90	0	10,960	0.00%
2018/09/20	0	0.00	1	52.30	52.20	-1	10,889	-0.01%
2018/09/14	1	51.00	0	0.00	51.20	1	11,480	0.01%
2018/09/12	3.4	50.60	0	0.00	50.50	3.4	11,881	0.03%
2018/09/11	1	50.40	0	0.00	50.50	1	12,101	0.01%
2018/09/10	1	50.70	1	50.90	50.90	0	12,298	0.00%
2018/09/07	1	51.20	0	0.00	51.20	1	12,596	0.01%
2018/09/06	3	51.53	0	0.00	51.50	3	12,810	0.02%
2018/09/04	0	0.00	1	52.40	52.20	-1	13,047	-0.01%
2018/08/31	1	51.90	0	0.00	52.60	1	13,234	0.01%
2018/08/29	1	52.20	3	52.40	52.60	-2	13,436	-0.01%
2018/08/27	0	0.00	2	52.80	52.80	-2	13,544	-0.01%
2018/08/24	0	0.00	2	52.75	52.80	-2	13,597	-0.01%
2018/08/17	0.1	51.80	0	0.00	51.80	0.1	14,160	0.00%
2018/08/16	3	51.40	0	0.00	51.50	3	14,206	0.02%
2018/08/15	4.1	51.92	0	0.00	51.90	4.1	14,205	0.03%
2018/08/14	1	52.00	0	0.00	52.20	1	14,272	0.01%
2018/08/13	9	52.00	1	52.70	52.00	8	14,288	0.06%
2018/08/09	0.1	52.60	0	0.00	52.70	0.1	14,473	0.00%
2018/08/08	0.1	52.70	0	0.00	53.00	0.1	14,644	0.00%
2018/08/07	0.1	52.50	0	0.00	52.50	0.1	14,831	0.00%
2018/08/03	0	0.00	4	52.50	52.80	-4	15,364	-0.03%
2018/07/26	1	52.00	5	52.00	52.10	-4	15,861	-0.03%
2018/07/25	3	52.20	10	52.18	52.10	-7	15,854	-0.04%
2018/07/24	103	52.00	0	0.00	52.10	103	15,828	0.65%	大買/鉅額交易
2018/07/23	0	0.00	6	52.40	52.30	-6	15,984	-0.04%
2018/07/18	0	0.00	3	52.60	52.70	-3	16,494	-0.02%
2018/07/16	2	52.10	10	52.20	52.00	-8	16,561	-0.05%
2018/07/12	3	51.43	0	0.00	52.10	3	16,800	0.02%
2018/07/11	1	51.20	0	0.00	51.20	1	16,811	0.01%
2018/07/10	1	51.50	1	51.80	51.80	0	16,672	0.00%
2018/07/09	2.1	51.41	2	51.30	51.70	0.1	16,654	0.00%
2018/07/06	1	50.70	0	0.00	51.00	1	16,592	0.01%
2018/07/05	3	51.13	1	51.10	51.40	2	16,507	0.01%
2018/07/04	1	51.80	0	0.00	51.90	1	16,616	0.01%
2018/07/03	7	52.43	0	0.00	52.10	7	16,535	0.04%
2018/07/02	1	53.40	0	0.00	53.20	1	16,295	0.01%
2018/06/29	0.1	53.70	0	0.00	53.80	0.1	16,159	0.00%
2018/06/28	1	53.10	0	0.00	53.00	1	15,945	0.01%
2018/06/27	2	53.00	0	0.00	52.80	2	15,878	0.01%
2018/06/26	1	53.40	0	0.00	53.00	1	15,760	0.01%
2018/06/25	11	55.70	0	0.00	55.60	11	15,534	0.07%
2018/06/22	0	0.00	2	56.10	56.00	-2	15,240	-0.01%
2018/06/21	2	55.90	2	56.05	55.90	0	15,020	0.00%
2018/06/20	1	54.90	0	0.00	55.50	1	14,998	0.01%
2018/06/19	0	0.00	1	55.40	55.00	-1	14,863	-0.01%
2018/06/15	12	54.49	0	0.00	55.30	12	14,466	0.08%
2018/06/14	0	0.00	2	55.50	54.50	-2	14,169	-0.01%
2018/06/13	0	0.00	10	55.38	55.50	-10	13,920	-0.07%
2018/06/12	0	0.00	1	55.40	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	3	55.20	55.40	-3	13,851	-0.02%
2018/06/08	0	0.00	1	55.20	55.00	-1	13,857	-0.01%
2018/06/07	0	0.00	2	55.10	55.00	-2	13,947	-0.01%
2018/06/06	0	0.00	3.4	54.73	54.90	-3.4	14,092	-0.02%
2018/06/04	0	0.00	1	54.00	54.00	-1	14,053	-0.01%
2018/06/01	1	53.20	0.9	53.40	53.50	0.1	14,024	0.00%
2018/05/31	0	0.00	3	53.47	53.60	-3	13,998	-0.02%
2018/05/30	1	53.30	1	53.10	52.90	0	13,666	0.00%
2018/05/29	0	0.00	6	54.30	54.10	-6	13,502	-0.04%
2018/05/28	6	54.00	0	0.00	54.10	6	13,620	0.04%
2018/05/23	1	54.50	0	0.00	54.00	1	13,761	0.01%
2018/05/22	0	0.00	7	54.94	54.70	-7	13,826	-0.05%
2018/05/21	2	54.90	10.2	54.85	55.00	-8.2	14,054	-0.06%
2018/05/18	11.1	54.61	2	54.50	54.40	9.1	14,155	0.06%
2018/05/17	2	54.85	1	55.40	54.90	1	14,267	0.01%
2018/05/16	0.1	54.60	0	0.00	54.90	0.1	14,261	0.00%
2018/05/15	1	54.20	1	54.60	54.00	0	14,402	0.00%
2018/05/14	0	0.00	3	54.90	55.00	-3	14,737	-0.02%
2018/05/11	0	0.00	4	54.45	54.60	-4	14,736	-0.03%
2018/05/09	0	0.00	2	53.50	53.60	-2	14,315	-0.01%
2018/05/08	0	0.00	1	53.10	53.50	-1	14,373	-0.01%
2018/05/04	2	52.85	0	0.00	52.80	2	14,309	0.01%
2018/05/03	1	53.00	0	0.00	52.90	1	14,504	0.01%
2018/04/30	0	0.00	1	53.90	53.50	-1	14,691	-0.01%
2018/04/27	0	0.00	1	53.50	53.50	-1	14,774	-0.01%
2018/04/26	1.1	52.12	0	0.00	52.80	1.1	14,749	0.01%
2018/04/23	0	0.00	1	52.70	52.50	-1	14,523	-0.01%
2018/04/20	5	52.30	0	0.00	52.50	5	14,625	0.03%
2018/04/19	2	52.50	0	0.00	52.90	2	14,867	0.01%
2018/04/17	3	51.70	0	0.00	51.60	3	14,773	0.02%
2018/04/16	1	52.70	8	52.70	52.50	-7	15,033	-0.05%
2018/04/13	0.2	52.80	5	52.80	52.80	-4.8	15,106	-0.03%
2018/04/11	1	53.60	2	53.45	53.30	-1	15,513	-0.01%
2018/04/10	0	0.00	10	53.65	53.00	-10	15,594	-0.06%
2018/04/09	0	0.00	0	52.70	53.00	0	15,704	0.00%
2018/04/03	1	52.20	0	0.00	52.00	1	15,783	0.01%
2018/04/02	1	52.50	0	0.00	52.50	1	15,886	0.01%
2018/03/30	2	52.05	0	0.00	51.90	2	16,053	0.01%
2018/03/29	3	52.07	2	52.00	51.80	1	16,036	0.01%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/27	5.1	53.12	3	53.13	53.30	2.1	16,044	0.01%
2018/03/26	1	52.30	0	0.00	52.80	1	16,064	0.01%
2018/03/23	5	52.42	0	0.00	52.20	5	16,204	0.03%
2018/03/22	12	54.09	10	53.20	53.40	2	16,228	0.01%
2018/03/20	2	53.25	0	0.00	53.20	2	16,284	0.01%
2018/03/16	6	53.35	5	53.20	53.40	1	16,593	0.01%
2018/03/15	6	53.47	0	0.00	53.40	6	16,519	0.04%
2018/03/14	3	53.93	3	53.93	53.90	0	16,604	0.00%
2018/03/13	2	54.05	6	54.00	53.90	-4	16,660	-0.02%
2018/03/12	4	53.40	39	54.48	54.50	-35	16,673	-0.21%
2018/03/09	2	52.45	0	0.00	52.00	2	16,714	0.01%
2018/03/08	29	52.67	3.4	52.49	52.40	25.6	17,459	0.15%
2018/03/06	2	53.15	0	0.00	52.80	2	18,836	0.01%
2018/03/05	1	52.70	4	53.00	52.60	-3	19,210	-0.02%
2018/03/02	3	53.33	0	0.00	53.30	3	19,274	0.02%
2018/03/01	1	54.10	0	0.00	53.90	1	19,367	0.01%
2018/02/27	1	54.60	1	54.50	54.50	0	19,397	0.00%
2018/02/26	10.1	54.61	0.2	54.20	54.30	9.9	19,415	0.05%
2018/02/23	1	54.60	1	54.50	54.70	0	19,762	0.00%
2018/02/22	1	53.50	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	5	54.02	54.00	-5	21,958	-0.02%
2018/02/12	100	53.30	102	53.55	53.00	-2	22,058	-0.01%	大賣/
2018/02/09	3	53.13	0	0.00	52.80	3	21,999	0.01%
2018/02/08	2	53.10	32	53.20	53.30	-30	21,798	-0.14%
2018/02/07	1	52.80	3	52.80	52.70	-2	21,929	-0.01%
2018/02/06	4	51.38	7	50.87	50.80	-3	21,788	-0.01%
2018/02/05	2	53.75	0	0.00	54.10	2	21,376	0.01%
2018/02/02	2	54.70	0	0.00	54.70	2	21,222	0.01%
2018/01/31	1	54.40	1	54.70	54.60	0	21,223	0.00%
2018/01/30	0	0.00	0.1	54.40	54.40	-0.1	21,082	0.00%
2018/01/26	1	54.60	0	0.00	54.70	1	20,866	0.00%
2018/01/24	0	0.00	2	55.40	55.70	-2	20,570	-0.01%
2018/01/23	0	0.00	2	56.05	56.00	-2	20,526	-0.01%
2018/01/22	1.2	55.47	0	0.00	55.60	1.2	20,628	0.01%
2018/01/19	0	0.00	1	55.90	56.00	-1	20,908	0.00%
2018/01/18	1	55.90	0	0.00	55.90	1	20,836	0.00%
2018/01/17	3	56.00	0	0.00	56.30	3	20,787	0.01%
2018/01/16	1	56.50	1	56.50	56.60	0	20,659	0.00%
2018/01/15	4	56.35	5	56.28	56.50	-1	20,518	0.00%
2018/01/11	0	0.00	16	55.16	55.40	-16	20,202	-0.08%
2018/01/10	5	56.38	8	56.04	55.60	-3	20,285	-0.01%
2018/01/05	0	0.00	2	55.50	55.70	-2	19,793	-0.01%
2018/01/04	0	0.00	14	55.19	55.40	-14	19,585	-0.07%
2018/01/03	0	0.00	14	54.86	55.20	-14	19,635	-0.07%