國泰金 (2882)-永豐金-新莊券商分點個股進出

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-新莊券商分點個股進出

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-新莊券商分點個股進出
永豐金-新莊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	0.6	51.96	18.5	51.78	51.70	-17.9	24,534	-0.07%
2024/05/08	2	50.80	1	51.00	50.90	1	24,131	0.00%
2024/05/07	1	50.70	14.3	50.96	50.90	-13.3	24,147	-0.06%
2024/05/06	1	51.00	29	51.01	50.90	-28	24,031	-0.12%
2024/05/03	0	0.00	1	50.50	50.20	-1	23,755	0.00%
2024/05/02	3	50.23	11.5	50.56	50.30	-8.5	23,703	-0.04%
2024/04/30	1	50.60	23	50.87	50.50	-22	23,517	-0.09%
2024/04/29	15	50.47	53	50.40	50.80	-38	23,098	-0.16%
2024/04/26	0	0.00	7	49.03	48.90	-7	22,340	-0.03%
2024/04/25	1	48.65	1	48.55	48.55	0	22,428	0.00%
2024/04/24	0	0.00	3	49.23	49.25	-3	22,385	-0.01%
2024/04/23	2	48.75	21	48.84	48.75	-19	22,603	-0.08%
2024/04/22	0	0.00	14.3	48.36	48.40	-14.3	22,828	-0.06%
2024/04/19	13.1	47.42	1	47.15	47.45	12.1	22,753	0.05%
2024/04/18	1	47.55	0.3	48.40	48.45	0.7	22,431	0.00%
2024/04/17	1.2	47.82	7	48.15	47.90	-5.8	22,340	-0.03%
2024/04/16	51	48.23	0.4	47.70	47.85	50.6	22,176	0.23%
2024/04/15	4.3	48.82	11	48.75	48.95	-6.7	21,808	-0.03%
2024/04/12	7.1	49.14	0	49.30	49.05	7	21,657	0.03%
2024/04/11	1.2	49.52	5	49.86	49.70	-3.8	21,353	-0.02%
2024/04/10	6	48.90	14	49.29	48.75	-8	20,845	-0.04%
2024/04/09	11	49.31	29	49.38	49.45	-18	20,642	-0.09%
2024/04/08	3	48.18	0	0.00	48.35	3	20,144	0.01%
2024/04/03	157	48.30	0.3	48.50	48.05	156.7	20,142	0.78%	大買/鉅額交易
2024/04/02	0	0.00	3	48.75	48.95	-3	20,059	-0.01%
2024/04/01	0	0.00	2.3	49.01	48.95	-2.3	20,092	-0.01%
2024/03/29	0.1	48.30	7	48.50	48.65	-7	19,929	-0.03%
2024/03/28	47.1	48.07	0	0.00	48.25	47.1	19,806	0.24%
2024/03/27	45.3	48.07	0	0.00	48.20	45.3	19,792	0.23%
2024/03/26	20.1	48.10	14	48.18	48.35	6.1	19,800	0.03%
2024/03/25	6.1	47.94	5.1	48.16	48.10	1	19,822	0.00%
2024/03/22	12	48.68	38.2	48.58	48.55	-26.2	19,755	-0.13%
2024/03/21	1	48.45	158	48.38	48.55	-157	19,329	-0.81%	大賣/鉅額交易
2024/03/20	20.1	47.55	2	47.75	47.50	18.1	19,083	0.09%
2024/03/19	5	47.15	4	47.63	47.75	1	19,384	0.01%
2024/03/18	0	47.50	9	47.66	47.55	-9	19,301	-0.05%
2024/03/15	50.1	47.66	15.1	47.71	47.65	35	19,158	0.18%
2024/03/14	19.2	47.95	34.4	48.00	48.30	-15.2	18,269	-0.08%
2024/03/13	14	46.54	24.1	46.55	46.80	-10.1	17,370	-0.06%
2024/03/12	5	46.15	4.1	46.42	46.50	0.9	17,141	0.01%
2024/03/11	34.1	46.09	12.4	46.17	46.05	21.7	16,726	0.13%
2024/03/08	0.1	45.15	45.1	45.16	45.30	-45	16,215	-0.28%
2024/03/07	1	44.85	0	0.00	44.85	1	15,741	0.01%
2024/03/06	21.1	44.66	2	44.88	44.55	19.1	15,652	0.12%
2024/03/05	6.3	44.70	0.7	44.75	44.65	5.5	15,917	0.03%
2024/03/04	10.1	44.68	1	44.70	44.65	9.1	15,905	0.06%
2024/03/01	33	44.70	1.7	44.74	44.65	31.3	15,930	0.20%
2024/02/29	117.1	44.50	11	44.55	45.05	106	15,994	0.66%	大買/鉅額交易
2024/02/27	8	44.51	1	44.45	44.30	7	15,657	0.04%
2024/02/26	7.2	44.39	1.4	44.43	44.30	5.9	15,576	0.04%
2024/02/23	8.2	44.65	17.8	44.71	44.45	-9.6	15,466	-0.06%
2024/02/22	7.1	44.79	1	44.75	44.90	6.1	15,679	0.04%
2024/02/21	0.2	44.89	0	0.00	44.75	0.2	15,691	0.00%
2024/02/20	0	44.95	13.1	44.96	45.10	-13.1	15,713	-0.08%
2024/02/19	1	44.95	4	45.00	45.00	-3	15,792	-0.02%
2024/02/16	9	44.34	1	44.35	44.55	8	15,816	0.05%
2024/02/15	1.2	44.33	10	44.10	44.05	-8.8	15,933	-0.06%
2024/02/05	1	43.95	1	44.00	43.90	0	15,847	0.00%
2024/02/02	6.2	44.10	0	0.00	44.10	6.2	15,646	0.04%
2024/02/01	0	0.00	1	44.45	44.45	-1	15,568	-0.01%
2024/01/31	1	43.90	1	43.95	44.15	0	15,471	0.00%
2024/01/30	1.1	44.10	0.1	44.10	43.90	0.9	15,388	0.01%
2024/01/29	0.1	44.45	0	0.00	44.40	0.1	15,324	0.00%
2024/01/26	11.5	44.32	21	44.50	44.50	-9.5	15,340	-0.06%
2024/01/25	3	44.27	0	0.00	44.35	3	15,366	0.02%
2024/01/23	0.2	44.00	0	0.00	44.20	0.2	15,272	0.00%
2024/01/22	10	43.93	1	44.00	43.85	9	15,315	0.06%
2024/01/19	10.1	43.65	0	0.00	43.80	10.1	15,261	0.07%
2024/01/18	42.1	43.29	0	0.00	43.30	42.1	15,132	0.28%
2024/01/17	16.2	43.46	0	0.00	43.30	16.2	14,958	0.11%
2024/01/16	17.5	43.93	0	0.00	44.00	17.5	14,499	0.12%
2024/01/15	5	44.55	0	0.00	44.45	5	14,262	0.04%
2024/01/12	12.1	44.59	0.2	44.65	44.50	11.8	14,417	0.08%
2024/01/11	4	44.59	0	0.00	44.60	4	14,442	0.03%
2024/01/10	10	44.75	0	0.00	44.70	10	14,537	0.07%
2024/01/09	19	44.98	5	44.75	44.75	14	14,551	0.10%
2024/01/08	5	45.41	1	45.50	45.10	4	14,471	0.03%
2024/01/05	1	44.80	1	44.95	44.85	0	14,492	0.00%
2024/01/04	5.1	44.80	1.5	44.92	44.70	3.7	14,633	0.03%
2024/01/03	17.3	44.87	0	0.00	44.95	17.3	14,958	0.12%
2024/01/02	4	45.50	0	0.00	45.50	4	14,818	0.03%
2023/12/29	2	45.62	0	0.00	45.75	2	14,897	0.01%
2023/12/28	1.1	45.45	13	45.60	45.80	-12	15,058	-0.08%
2023/12/27	0.1	45.45	10	45.45	45.45	-10	15,076	-0.07%
2023/12/26	0	0.00	1	45.00	45.20	-1	15,031	-0.01%
2023/12/25	11	44.99	0	0.00	44.85	11	15,071	0.07%
2023/12/22	7	44.76	0	0.00	44.65	7	15,129	0.05%
2023/12/21	1	44.60	3	44.67	44.70	-2	15,143	-0.01%
2023/12/20	4.5	44.88	0	0.00	44.85	4.5	15,167	0.03%
2023/12/19	17	44.99	0	0.00	44.90	17	15,132	0.11%
2023/12/18	1	45.50	1	45.50	45.50	0	15,242	0.00%
2023/12/15	5	45.80	8	45.77	45.85	-3	15,385	-0.02%
2023/12/14	7.3	45.80	58.2	45.51	45.90	-51	15,090	-0.34%
2023/12/13	4.1	44.63	40	44.75	44.70	-35.9	14,626	-0.25%
2023/12/12	39.9	44.72	0	0.00	44.75	39.9	14,668	0.27%
2023/12/11	1.2	44.82	0	0.00	44.85	1.2	14,610	0.01%
2023/12/08	14	44.93	13.4	44.95	44.85	0.7	14,513	0.00%
2023/12/07	16.1	44.92	0	0.00	45.00	16.1	14,380	0.11%
2023/12/06	0.2	45.60	10	45.75	45.45	-9.8	14,160	-0.07%
2023/12/05	37.1	45.55	25	45.45	45.55	12.1	14,051	0.09%
2023/12/04	1	46.20	1.3	46.11	46.25	-0.3	13,799	0.00%
2023/11/30	51.1	45.81	2	45.90	46.50	49.1	13,738	0.36%
2023/11/28	0.2	45.85	0	0.00	46.00	0.2	13,420	0.00%
2023/11/27	9.6	45.86	1	45.85	45.75	8.6	13,497	0.06%
2023/11/22	1	46.10	1	46.15	46.30	0	13,527	0.00%
2023/11/21	2	46.18	11	46.34	46.15	-9	13,506	-0.07%
2023/11/20	0	0.00	1	46.00	45.70	-1	13,372	-0.01%
2023/11/17	1	45.90	2	45.88	45.80	-1	13,436	-0.01%
2023/11/15	0	0.00	20	45.75	45.75	-20	13,178	-0.15%
2023/11/14	10	45.60	0	0.00	45.45	10	12,979	0.08%
2023/11/13	0	0.00	1.7	45.36	45.25	-1.7	12,936	-0.01%
2023/11/10	0	0.00	1	44.95	44.95	-1	12,999	-0.01%
2023/11/07	0	0.00	6.5	45.07	45.20	-6.5	13,574	-0.05%
2023/11/06	0	0.00	1	45.45	45.35	-1	13,650	-0.01%
2023/11/03	0	0.00	24.6	45.20	45.35	-24.6	13,730	-0.18%
2023/11/02	1	44.90	18.2	44.73	44.85	-17.2	13,962	-0.12%
2023/11/01	0	0.00	5	44.35	44.30	-5	13,947	-0.04%
2023/10/31	1	43.90	0	0.00	43.90	1	14,171	0.01%
2023/10/30	7.3	43.85	0	0.00	43.95	7.3	14,634	0.05%
2023/10/27	10.1	44.20	0	0.00	44.20	10.1	15,080	0.07%
2023/10/26	0.1	44.00	2.2	43.91	43.85	-2	15,462	-0.01%
2023/10/25	2	44.18	0	0.00	44.15	2	15,491	0.01%
2023/10/24	2.1	44.17	2	44.10	44.15	0.1	15,975	0.00%
2023/10/23	12.3	44.10	4	44.06	44.10	8.3	16,353	0.05%
2023/10/20	12.3	44.35	12	44.70	44.70	0.3	16,283	0.00%
2023/10/19	4	45.12	0	0.00	45.10	4	16,017	0.03%
2023/10/18	0	45.30	3	45.40	45.60	-3	15,992	-0.02%
2023/10/17	1.1	45.31	0	0.00	45.25	1.1	15,862	0.01%
2023/10/16	0	0.00	1	45.25	45.50	-1	16,036	-0.01%
2023/10/13	40.3	45.46	0	0.00	45.30	40.3	16,348	0.25%
2023/10/12	0.1	45.87	3	46.07	46.15	-2.9	16,565	-0.02%
2023/10/11	0	0.00	112	45.73	45.95	-112	16,466	-0.68%	大賣/鉅額交易
2023/10/06	10	44.40	0	0.00	44.55	10	16,194	0.06%
2023/10/05	1	43.70	0	0.00	44.05	1	16,381	0.01%
2023/10/04	2.5	43.58	0	0.00	43.55	2.5	16,486	0.02%
2023/10/03	3.6	44.05	10	44.15	44.00	-6.4	16,314	-0.04%
2023/10/02	5.1	44.60	0	0.00	44.50	5.1	16,316	0.03%
2023/09/28	2	44.80	0	0.00	44.55	2	16,601	0.01%
2023/09/27	0.1	44.49	0	0.00	44.60	0.1	16,568	0.00%
2023/09/26	11.6	44.46	0	0.00	44.45	11.6	16,547	0.07%
2023/09/25	10	44.90	3.1	44.75	44.85	6.9	16,456	0.04%
2023/09/22	5.1	44.80	0	0.00	44.70	5.1	16,512	0.03%
2023/09/21	14.7	44.98	0	0.00	44.90	14.7	16,526	0.09%
2023/09/20	12.9	45.80	0	0.00	45.70	12.9	16,348	0.08%
2023/09/19	0	46.43	2	46.40	46.35	-2	16,310	-0.01%
2023/09/18	0	46.50	10	46.40	46.40	-10	16,393	-0.06%
2023/09/15	3	46.67	0	46.75	46.65	3	16,421	0.02%
2023/09/14	1	46.70	0	0.00	46.90	1	16,289	0.01%
2023/09/13	5	46.50	51	46.50	46.75	-46	16,345	-0.28%
2023/09/12	40.1	46.54	2	46.65	46.65	38.1	16,622	0.23%
2023/09/11	0.2	46.05	1	46.40	46.55	-0.8	16,620	0.00%
2023/09/08	5	46.00	4	46.00	46.30	1	16,744	0.01%
2023/09/07	7.2	45.63	0	0.00	45.70	7.2	17,001	0.04%
2023/09/06	37.2	46.04	30	45.93	45.80	7.2	17,246	0.04%
2023/09/05	12.1	46.38	12	46.39	46.45	0	17,354	0.00%
2023/09/04	1	46.55	1	46.70	46.65	0	17,791	0.00%
2023/09/01	0.1	46.50	18	46.36	46.60	-18	18,058	-0.10%
2023/08/31	11	45.65	0	0.00	45.60	11	17,967	0.06%
2023/08/30	0.1	45.94	2	46.10	46.10	-1.9	18,138	-0.01%
2023/08/29	2	45.83	14.4	45.79	46.05	-12.4	18,240	-0.07%
2023/08/28	0	0.00	14	45.21	45.40	-14	18,361	-0.08%
2023/08/25	8.5	44.60	2	44.40	44.50	6.5	19,481	0.03%
2023/08/24	3.2	44.38	0.8	44.85	44.65	2.4	19,716	0.01%
2023/08/23	12	44.56	0	0.00	44.70	12	20,015	0.06%
2023/08/22	0.1	44.93	0	0.00	45.00	0.1	20,119	0.00%
2023/08/21	0	45.35	0	0.00	45.40	0	20,286	0.00%
2023/08/18	1.8	45.23	1	45.00	45.20	0.8	20,446	0.00%
2023/08/17	4.1	44.96	3	45.23	45.30	1.1	20,594	0.01%
2023/08/16	2.1	44.98	4	45.14	45.10	-1.9	20,645	-0.01%
2023/08/15	0	45.50	2	45.43	45.40	-2	21,046	-0.01%
2023/08/14	22.5	45.46	5	45.21	45.40	17.5	21,344	0.08%
2023/08/11	3.1	46.72	5	46.40	46.45	-1.9	21,395	-0.01%
2023/08/10	0.1	46.53	3	46.55	46.60	-2.9	21,437	-0.01%
2023/08/09	15.4	46.73	2	46.60	46.45	13.4	21,514	0.06%
2023/08/08	8	46.65	21	46.98	47.05	-13	21,727	-0.06%
2023/08/07	15	46.40	1	46.65	46.45	14	21,777	0.06%
2023/08/04	12	46.33	4	46.30	46.30	8	21,795	0.04%
2023/08/02	7.1	46.27	3	46.50	46.20	4.1	21,721	0.02%
2023/08/01	4	47.00	105.2	46.71	47.25	-101.2	21,359	-0.47%	大賣/鉅額交易
2023/07/31	24.1	45.74	14	46.16	45.75	10.1	20,808	0.05%
2023/07/28	62.2	45.75	5	45.65	45.75	57.2	20,486	0.28%
2023/07/27	15.2	45.87	21	45.90	46.00	-5.8	20,452	-0.03%
2023/07/26	2.2	44.94	46	45.22	45.35	-43.8	20,136	-0.22%
2023/07/25	0.1	44.47	0	0.00	44.55	0.1	19,903	0.00%
2023/07/24	18.2	44.11	0	0.00	44.20	18.2	19,925	0.09%
2023/07/21	1.2	44.51	0	0.00	44.40	1.2	20,007	0.01%
2023/07/20	0.2	44.72	1	44.70	44.75	-0.8	20,025	0.00%
2023/07/19	3.3	44.47	0	0.00	44.50	3.3	19,914	0.02%
2023/07/18	0.1	45.02	7	45.08	45.05	-6.9	19,807	-0.03%
2023/07/17	8	44.89	27.7	44.86	45.00	-19.7	19,538	-0.10%
2023/07/14	5	44.00	0	0.00	44.10	5	19,244	0.03%
2023/07/13	1.2	43.69	0	0.00	43.60	1.2	19,219	0.01%
2023/07/12	11	43.36	5	43.91	44.00	6	19,104	0.03%
2023/07/11	5	43.50	23	43.55	43.60	-18	19,068	-0.09%
2023/07/07	10.1	42.15	0	0.00	42.25	10.1	18,995	0.05%
2023/07/06	133.3	42.61	0	0.00	42.50	133.3	18,948	0.70%	大買/鉅額交易
2023/07/05	9	43.23	0	0.00	43.20	9	18,679	0.05%
2023/07/04	6	43.09	0	0.00	43.05	6	18,804	0.03%
2023/07/03	2	43.25	5	43.25	43.30	-3	18,884	-0.02%
2023/06/30	3.7	43.26	0	0.00	43.15	3.7	19,065	0.02%
2023/06/29	20.2	43.52	72.5	43.49	43.40	-52.4	19,023	-0.28%
2023/06/28	40.1	43.55	60	43.50	43.65	-20	18,959	-0.11%
2023/06/27	10	44.03	10	44.07	44.15	0	18,865	0.00%
2023/06/26	54	44.07	10	44.25	44.05	44	18,810	0.23%
2023/06/20	0	0.00	2	44.25	44.35	-2	18,939	-0.01%
2023/06/19	13	43.86	10.5	43.90	43.90	2.5	19,245	0.01%
2023/06/16	16.2	44.07	10.3	44.00	43.90	5.9	19,296	0.03%
2023/06/15	1.1	44.28	0	0.00	44.35	1.1	19,510	0.01%
2023/06/14	101	44.52	10.2	44.65	44.60	90.8	19,815	0.46%	大買/
2023/06/13	6	44.03	0	0.00	44.10	6	20,165	0.03%
2023/06/12	46.2	44.38	16	44.05	44.05	30.2	20,040	0.15%
2023/06/09	1.2	44.80	0	0.00	44.60	1.2	20,220	0.01%
2023/06/08	68.1	44.61	4	44.25	44.60	64.1	20,265	0.32%
2023/06/07	1	45.05	2	45.10	45.40	-1	20,307	0.00%
2023/06/06	0	0.00	2	45.30	45.25	-2	20,210	-0.01%
2023/06/05	0.2	45.05	82.6	45.43	45.25	-82.4	20,213	-0.41%
2023/06/02	9	44.21	22	44.33	44.45	-13	19,891	-0.07%
2023/06/01	42.4	43.98	0	0.00	44.00	42.4	19,911	0.21%
2023/05/31	12	44.45	10	44.85	44.30	2	19,733	0.01%
2023/05/30	50	44.54	0	0.00	44.50	50	18,585	0.27%
2023/05/29	13	44.95	91.5	45.13	44.75	-78.5	18,760	-0.42%
2023/05/26	14.1	43.88	2	44.20	43.90	12.1	18,509	0.07%
2023/05/25	28.1	44.15	0	0.00	44.05	28.1	18,466	0.15%
2023/05/24	1.1	44.45	1	44.70	44.80	0.1	18,428	0.00%
2023/05/23	2.2	44.94	21	45.06	44.80	-18.8	18,451	-0.10%
2023/05/22	24	45.15	14	45.20	45.15	10	18,615	0.05%
2023/05/19	5.1	44.79	110.9	44.79	45.15	-105.8	18,867	-0.56%	大賣/鉅額交易
2023/05/18	0	0.00	21.7	44.27	44.40	-21.7	18,393	-0.12%
2023/05/17	0	0.00	4.2	43.87	43.95	-4.2	18,294	-0.02%
2023/05/16	10	43.60	37	43.62	43.60	-27	18,227	-0.15%
2023/05/15	20	42.50	26	43.00	43.35	-6	18,107	-0.03%
2023/05/12	49	42.97	1	42.85	42.65	48	18,034	0.27%
2023/05/11	0	0.00	57	43.58	43.70	-57	17,729	-0.32%
2023/05/10	20	43.15	20	43.50	43.05	0	17,471	0.00%
2023/05/09	0	0.00	0.3	43.30	43.50	-0.3	17,476	0.00%
2023/05/08	10	42.80	2.4	42.89	43.05	7.6	17,565	0.04%
2023/05/05	30	42.45	22	42.64	42.65	8	17,742	0.05%
2023/05/04	10	42.50	0	0.00	42.50	10	18,392	0.05%
2023/05/03	0.2	42.35	0	0.00	42.40	0.2	18,694	0.00%
2023/05/02	30	42.13	10	42.40	42.50	20	19,081	0.10%
2023/04/28	1	42.30	223	42.42	42.45	-222	19,559	-1.14%	大賣/鉅額交易
2023/04/27	1	42.30	0	0.00	42.25	1	19,728	0.01%
2023/04/26	26.2	42.22	2	42.23	42.35	24.2	19,928	0.12%
2023/04/25	2	42.95	3	42.75	42.60	-1	20,081	0.00%
2023/04/24	2	42.60	0	0.00	42.65	2	20,163	0.01%
2023/04/21	1	42.75	0	0.00	42.70	1	20,326	0.00%
2023/04/20	0	0.00	2	42.60	42.95	-2	20,474	-0.01%
2023/04/19	5.1	42.84	1	43.15	42.75	4	21,138	0.02%
2023/04/18	2.1	42.95	3	43.10	43.10	-0.9	21,287	0.00%
2023/04/17	63	43.17	4	43.03	43.20	59	21,528	0.27%
2023/04/14	2	42.80	1	43.05	43.15	1	21,676	0.00%
2023/04/13	6.3	42.63	15	42.70	42.60	-8.7	21,991	-0.04%
2023/04/12	0	0.00	22.3	42.76	42.95	-22.3	23,366	-0.10%
2023/04/11	1	42.40	2	42.43	42.65	-1	23,436	0.00%
2023/04/10	0.2	42.50	3	42.45	42.55	-2.8	23,472	-0.01%
2023/04/07	0.6	42.25	22	42.12	42.25	-21.4	23,431	-0.09%
2023/03/31	1	41.65	252	41.70	41.80	-251	23,594	-1.06%	大賣/鉅額交易
2023/03/30	0.1	41.70	3.1	41.62	41.60	-3	23,594	-0.01%
2023/03/28	7.1	41.55	0	0.00	41.55	7.1	23,992	0.03%
2023/03/27	1	41.10	3	41.25	41.35	-2	24,166	-0.01%
2023/03/24	2.9	41.41	0	0.00	41.30	2.9	24,527	0.01%
2023/03/23	2.3	41.27	8	41.25	41.55	-5.8	24,585	-0.02%
2023/03/22	11	41.14	21	41.06	41.35	-10	24,551	-0.04%
2023/03/21	24	40.76	21	41.09	40.75	3	24,426	0.01%
2023/03/20	81.6	40.28	1	40.55	40.20	80.6	24,598	0.33%
2023/03/17	5.6	41.01	20.2	41.20	41.00	-14.6	24,387	-0.06%
2023/03/16	46.2	40.76	7	40.66	40.50	39.2	24,373	0.16%
2023/03/15	54.2	41.69	20	41.95	41.50	34.2	24,276	0.14%
2023/03/14	40.3	41.64	0	0.00	41.55	40.3	24,661	0.16%
2023/03/13	244.1	42.06	9	42.23	42.30	235.1	24,935	0.94%	大買/鉅額交易
2023/03/10	45.6	42.83	4.2	42.81	42.70	41.4	25,078	0.17%
2023/03/09	0	0.00	1	43.65	43.65	-1	25,129	0.00%
2023/03/08	1.2	43.45	0	0.00	43.75	1.2	25,940	0.00%
2023/03/07	0.6	43.65	1	43.65	43.75	-0.5	26,525	0.00%
2023/03/06	1	43.65	244	43.63	43.60	-243	26,702	-0.91%	大賣/鉅額交易
2023/03/03	7.2	42.95	0	0.00	42.90	7.2	26,792	0.03%
2023/03/02	5	43.10	1	43.00	43.00	4	26,977	0.01%
2023/03/01	259.2	42.90	5	42.80	42.75	254.2	27,137	0.94%	大買/鉅額交易
2023/02/24	0.2	43.45	0	0.00	43.45	0.2	26,962	0.00%
2023/02/23	9.5	43.35	2	43.40	43.30	7.5	26,909	0.03%
2023/02/22	2.1	43.35	15	43.39	43.35	-12.9	26,842	-0.05%
2023/02/21	18.2	44.04	1	43.85	43.85	17.2	26,799	0.06%
2023/02/20	12	44.35	15.6	44.40	44.45	-3.6	26,879	-0.01%
2023/02/17	10	43.70	4	43.88	44.00	6	26,840	0.02%
2023/02/16	23.8	43.09	2	43.15	43.05	21.8	26,950	0.08%
2023/02/15	4.3	43.07	3	43.03	42.95	1.3	27,722	0.00%
2023/02/14	3	43.30	5	43.28	43.60	-2	27,665	-0.01%
2023/02/13	55.1	42.47	65	42.86	42.90	-10	27,674	-0.04%
2023/02/10	1	42.50	0	0.00	42.65	1	27,777	0.00%
2023/02/09	3	42.62	0	0.00	42.60	3	27,815	0.01%
2023/02/08	10	42.95	0	0.00	42.85	10	27,871	0.04%
2023/02/07	9.4	42.85	1	43.15	42.80	8.4	27,990	0.03%
2023/02/06	5.4	42.72	4	43.10	42.65	1.4	28,020	0.00%
2023/02/03	45.5	43.92	0	0.00	43.30	45.5	27,859	0.16%
2023/02/02	12.1	44.07	65.5	43.69	44.05	-53.4	27,739	-0.19%
2023/02/01	1	43.00	1	43.00	43.00	0	27,346	0.00%
2023/01/31	24	42.68	17	42.74	42.55	7	27,273	0.03%
2023/01/30	21	42.59	35	42.95	42.70	-14	27,171	-0.05%
2023/01/17	2.1	41.99	48	42.04	42.00	-45.9	26,752	-0.17%
2023/01/16	2.1	41.90	5.1	41.82	41.75	-3	26,590	-0.01%
2023/01/13	13	42.03	6	41.83	41.80	7	27,003	0.03%
2023/01/12	0.1	41.68	7	41.74	41.70	-6.9	27,100	-0.03%
2023/01/11	7.1	41.58	4.7	41.65	41.40	2.4	27,226	0.01%
2023/01/10	3.1	41.66	5	41.62	41.70	-1.9	27,398	-0.01%
2023/01/09	0	0.00	68	41.59	42.00	-68	27,590	-0.25%
2023/01/06	4	40.43	20.1	40.55	40.75	-16.1	27,378	-0.06%
2023/01/05	0.3	40.29	6	40.24	40.25	-5.7	28,347	-0.02%
2023/01/04	3	39.98	5.7	40.02	39.95	-2.7	28,290	-0.01%
2023/01/03	11.1	39.93	26	39.96	39.95	-14.9	28,532	-0.05%
2022/12/30	7	39.91	53.1	39.93	40.00	-46.1	28,201	-0.16%
2022/12/29	17.1	40.19	3	40.20	40.10	14	26,812	0.05%
2022/12/28	1	40.75	2	40.90	40.65	-1	27,146	0.00%
2022/12/27	0	0.00	1	41.25	41.15	-1	27,356	0.00%
2022/12/26	2.1	41.05	1	40.95	41.00	1.1	27,657	0.00%
2022/12/23	0	0.00	64	41.00	41.15	-64	28,154	-0.23%
2022/12/22	5.2	40.21	4.3	40.31	40.40	0.9	28,137	0.00%
2022/12/21	3.2	40.02	2	40.03	40.00	1.2	28,540	0.00%
2022/12/20	5.3	40.07	1	40.15	40.15	4.3	28,645	0.01%
2022/12/19	4	40.26	0	0.00	40.15	4	28,562	0.01%
2022/12/16	20.1	40.23	28	40.29	40.20	-7.9	28,483	-0.03%
2022/12/15	17.6	40.61	0	0.00	40.60	17.6	28,536	0.06%
2022/12/14	11	41.00	0	41.10	40.90	11	28,476	0.04%
2022/12/13	1	40.90	0.1	41.05	40.95	0.9	28,389	0.00%
2022/12/12	42.1	40.35	2	40.93	41.00	40.1	28,282	0.14%
2022/12/09	1.1	40.86	5	41.05	41.10	-3.9	28,268	-0.01%
2022/12/08	23.6	41.11	0	0.00	40.75	23.6	28,141	0.08%
2022/12/07	3.1	41.49	25	41.68	41.40	-21.9	28,225	-0.08%
2022/12/06	22	42.12	25	41.58	41.40	-3	28,216	-0.01%
2022/12/05	118.2	42.94	6	42.93	42.85	112.2	27,965	0.40%	大買/鉅額交易
2022/12/02	98.2	43.96	15	44.20	44.00	83.2	27,585	0.30%
2022/12/01	118.1	44.14	25	44.14	44.15	93.1	27,673	0.34%	大買/
2022/11/30	65	43.49	62	43.75	43.55	3	27,240	0.01%
2022/11/29	29.4	42.18	57	42.38	43.45	-27.7	26,436	-0.10%
2022/11/28	33.3	42.04	10	42.40	42.00	23.3	26,038	0.09%
2022/11/25	31	42.58	15	42.95	42.55	16	26,098	0.06%
2022/11/24	0	0.00	12	42.80	42.55	-12	26,129	-0.05%
2022/11/23	3	42.30	17	42.51	42.75	-14	26,779	-0.05%
2022/11/22	20	41.65	32	41.99	42.20	-12	26,833	-0.04%
2022/11/21	4	41.91	22	42.00	42.10	-18	26,610	-0.07%
2022/11/18	43	41.66	40	42.00	41.90	3	26,485	0.01%
2022/11/17	16.2	41.17	27.1	41.39	41.55	-10.9	26,412	-0.04%
2022/11/16	42.1	41.90	3	41.75	41.70	39.1	26,379	0.15%
2022/11/15	10	42.30	4	42.19	42.40	6	26,222	0.02%
2022/11/14	15	41.88	0	0.00	41.75	15	25,892	0.06%
2022/11/11	0.1	41.00	114.2	41.30	41.90	-114.1	25,414	-0.45%	大賣/鉅額交易
2022/11/10	27.5	39.72	0	0.00	39.65	27.5	24,727	0.11%
2022/11/09	11	40.02	16.5	40.15	40.15	-5.5	24,595	-0.02%
2022/11/08	2	39.65	0.2	39.73	39.70	1.8	24,398	0.01%
2022/11/07	6	39.36	25	39.29	39.55	-19	24,294	-0.08%
2022/11/04	0	0.00	2	38.80	38.95	-2	24,403	-0.01%
2022/11/03	0	0.00	34	38.45	38.85	-34	24,406	-0.14%
2022/11/02	7	38.25	12	38.39	38.50	-5	24,309	-0.02%
2022/11/01	36	38.12	0	0.00	38.10	36	24,291	0.15%
2022/10/31	27.1	38.01	1	38.30	37.80	26.1	24,394	0.11%
2022/10/28	22.5	38.06	5	38.20	38.25	17.5	24,292	0.07%
2022/10/27	1	38.50	13	38.79	38.50	-12	24,119	-0.05%
2022/10/26	24	38.52	54	38.38	38.50	-30	24,305	-0.12%
2022/10/25	4	37.48	31	37.50	37.50	-27	24,108	-0.11%
2022/10/24	1	37.10	34	36.95	37.00	-33	24,068	-0.14%
2022/10/21	27.1	36.67	2	36.55	36.55	25.1	24,012	0.10%
2022/10/20	40.1	37.40	1	37.60	37.85	39.1	23,418	0.17%
2022/10/19	6.3	38.26	5	38.25	38.30	1.3	23,093	0.01%
2022/10/18	15	37.73	40	38.20	38.15	-25	22,896	-0.11%
2022/10/17	7.4	37.04	5	37.53	37.65	2.4	22,912	0.01%
2022/10/14	43	38.15	6	37.78	37.65	37	22,757	0.16%
2022/10/13	62.3	37.89	2	37.75	37.45	60.3	22,489	0.27%
2022/10/12	54	39.28	0	0.00	39.55	54	21,438	0.25%
2022/10/11	61.1	39.69	10	39.73	39.60	51.1	21,428	0.24%
2022/10/07	1	40.70	0	0.00	40.50	1	21,263	0.00%
2022/10/06	16	40.67	10	40.75	40.80	6	21,251	0.03%
2022/10/05	18.1	40.68	73	40.60	40.75	-54.9	21,353	-0.26%
2022/10/04	54.1	39.12	100.1	39.50	39.55	-46	21,088	-0.22%
2022/10/03	8.1	39.16	5	39.10	39.00	3.1	20,804	0.02%
2022/09/30	7.3	39.43	3	39.50	39.95	4.3	20,796	0.02%
2022/09/29	0	39.90	1.1	40.16	40.15	-1.1	20,805	-0.01%
2022/09/28	11.3	40.00	0.9	40.25	39.80	10.4	20,810	0.05%
2022/09/27	20.1	41.13	5	40.95	40.95	15.1	20,639	0.07%
2022/09/26	3.1	41.53	5	41.72	41.50	-1.9	21,366	-0.01%
2022/09/23	3	41.98	9	42.06	42.10	-6	21,834	-0.03%
2022/09/22	32.9	41.56	8	41.69	41.65	24.9	22,219	0.11%
2022/09/21	4.5	42.69	0	0.00	42.55	4.5	22,120	0.02%
2022/09/20	0	43.20	0	0.00	43.05	0	22,130	0.00%
2022/09/19	2	42.75	8	42.80	42.75	-6	22,164	-0.03%
2022/09/16	10.1	42.66	0	0.00	42.80	10.1	22,159	0.05%
2022/09/15	5.1	43.18	1	43.25	43.10	4.1	22,064	0.02%
2022/09/14	50.2	42.69	0	0.00	42.85	50.2	22,111	0.23%
2022/09/13	4	43.84	14	43.99	43.65	-10	22,175	-0.05%
2022/09/12	0	0.00	20	43.85	44.05	-20	22,134	-0.09%
2022/09/08	5.2	43.20	0	0.00	43.15	5.2	22,224	0.02%
2022/09/07	25.2	43.26	0	0.00	43.15	25.2	22,064	0.11%
2022/09/06	0	0.00	2	44.15	44.25	-2	21,669	-0.01%
2022/09/05	3.5	43.96	24	44.04	44.05	-20.5	21,726	-0.09%
2022/09/02	10.2	44.10	1	44.05	44.05	9.2	21,799	0.04%
2022/09/01	11.1	44.39	1	44.05	44.55	10.1	21,565	0.05%
2022/08/31	8	44.59	0	0.00	44.55	8	21,355	0.04%
2022/08/30	74	44.52	0.1	44.85	44.45	74	21,176	0.35%
2022/08/29	100.4	45.51	11	45.47	45.60	89.4	20,453	0.44%
2022/08/26	5	46.90	1	46.95	46.75	4	20,276	0.02%
2022/08/25	0	0.00	1	46.60	46.55	-1	20,411	0.00%
2022/08/24	2	46.45	0	0.00	46.35	2	20,674	0.01%
2022/08/23	4.4	46.37	2	46.40	46.35	2.4	21,202	0.01%
2022/08/22	12.1	47.09	3	47.15	46.85	9.1	21,431	0.04%
2022/08/18	3.1	47.12	0	0.00	47.25	3.1	22,138	0.01%
2022/08/17	6.3	47.14	23	47.28	47.45	-16.7	22,675	-0.07%
2022/08/16	0.2	47.33	0	0.00	47.10	0.2	22,832	0.00%
2022/08/15	1	47.25	2	47.38	47.30	-1	22,986	0.00%
2022/08/12	3	47.20	0	0.00	47.25	3	23,091	0.01%
2022/08/11	0	0.00	18	47.03	47.20	-18	23,318	-0.08%
2022/08/10	0	0.00	2	46.15	46.40	-2	23,541	-0.01%
2022/08/09	2	46.10	1	46.30	46.10	1	23,832	0.00%
2022/08/08	1	46.15	1	45.70	46.15	0	24,081	0.00%
2022/08/04	4	44.88	0	0.00	44.85	4	24,900	0.02%
2022/08/03	2	44.63	3	44.78	44.95	-1	25,328	0.00%
2022/08/02	35.3	44.78	0	0.00	44.85	35.3	25,763	0.14%
2022/08/01	7.1	45.36	1	45.70	45.45	6.1	25,797	0.02%
2022/07/29	5.9	45.60	12	45.74	45.50	-6.1	25,923	-0.02%
2022/07/28	1	45.60	1	45.55	45.80	0	26,137	0.00%
2022/07/27	6.1	45.10	0	0.00	45.25	6.1	26,025	0.02%
2022/07/26	0	0.00	9	45.48	45.60	-9	25,939	-0.03%
2022/07/25	0	0.00	12	45.43	45.55	-12	25,920	-0.05%
2022/07/22	2.4	44.89	6.3	44.80	45.00	-3.9	26,096	-0.02%
2022/07/21	9.4	44.72	9	44.77	45.05	0.4	25,997	0.00%
2022/07/20	3.1	45.07	0.1	45.10	44.90	3	25,840	0.01%
2022/07/19	8.1	44.84	0	0.00	44.95	8.1	25,852	0.03%
2022/07/18	5	45.05	2	44.50	45.20	3	25,908	0.01%
2022/07/15	6.1	44.19	5	44.35	44.15	1.1	25,818	0.00%
2022/07/14	3	45.03	0	0.00	45.00	3	25,713	0.01%
2022/07/13	13	45.28	1	45.05	45.50	12	25,681	0.05%
2022/07/12	15.1	44.02	0	0.00	43.80	15.1	25,547	0.06%
2022/07/08	2.1	44.90	190	45.40	44.80	-188	25,391	-0.74%	大賣/鉅額交易
2022/07/07	5.1	45.14	1	45.24	45.05	4	25,204	0.02%
2022/07/06	0.3	45.59	5	44.90	44.95	-4.7	24,767	-0.02%
2022/07/05	17	46.56	20	47.13	46.75	-3	24,464	-0.01%
2022/07/04	27.1	45.57	6	45.18	45.50	21.1	24,130	0.09%
2022/07/01	29.2	49.92	0	0.00	49.70	29.2	23,435	0.12%
2022/06/30	62.1	51.73	1	51.80	50.90	61.1	22,938	0.27%
2022/06/29	14	52.53	11	52.77	52.80	3	22,573	0.01%
2022/06/27	2	53.65	0	0.00	53.50	2	22,246	0.01%
2022/06/24	0	0.00	2	53.75	53.40	-2	22,146	-0.01%
2022/06/23	1	52.60	0	0.00	53.00	1	22,070	0.00%
2022/06/22	12	53.50	0	0.00	53.00	12	21,859	0.05%
2022/06/21	0	0.00	21	54.11	54.20	-21	21,818	-0.10%
2022/06/20	52.5	52.70	1	52.90	51.80	51.5	21,646	0.24%
2022/06/17	1	53.30	0	0.00	53.00	1	21,328	0.00%
2022/06/16	0	0.00	7	54.04	53.70	-7	21,114	-0.03%
2022/06/15	0	0.00	0.2	53.60	53.60	-0.2	21,307	0.00%
2022/06/14	21	53.41	10	53.90	53.40	11	21,655	0.05%
2022/06/13	22	53.21	20	53.60	53.80	2	21,737	0.01%
2022/06/09	1	54.80	6	54.80	54.80	-5	21,695	-0.02%
2022/06/08	2	54.80	0	0.00	54.80	2	21,644	0.01%
2022/06/07	5	54.50	0	0.00	54.80	5	21,762	0.02%
2022/06/06	12	54.18	20	54.80	54.80	-8	21,784	-0.04%
2022/06/02	6	54.12	0	0.00	54.50	6	22,417	0.03%
2022/06/01	1	54.80	11	54.81	54.70	-10	22,979	-0.04%
2022/05/31	1	54.10	11	54.58	55.70	-10	22,896	-0.04%
2022/05/30	7	53.80	5.2	54.00	54.00	1.8	22,429	0.01%
2022/05/27	1	52.40	7	52.63	52.60	-6	22,288	-0.03%
2022/05/26	2.6	51.84	1	52.20	51.50	1.6	22,215	0.01%
2022/05/25	38.6	50.99	34	51.33	51.40	4.6	22,592	0.02%
2022/05/24	21	52.28	3	52.37	52.00	18	22,536	0.08%
2022/05/23	13.2	52.39	5	52.86	52.30	8.2	22,330	0.04%
2022/05/20	9	52.96	4	53.35	52.90	5	22,422	0.02%
2022/05/19	20	52.80	0	0.00	52.70	20	22,386	0.09%
2022/05/18	5	53.40	24	53.22	54.10	-19	22,267	-0.09%
2022/05/17	30.3	52.60	0	0.00	52.60	30.3	22,037	0.14%
2022/05/16	40	53.76	15	53.35	53.20	25	21,829	0.11%
2022/05/13	114	54.64	12	54.15	54.30	102	21,687	0.47%	大買/鉅額交易
2022/05/12	4.1	54.35	6	55.19	54.10	-1.9	21,631	-0.01%
2022/05/11	18.1	56.83	6	56.67	56.20	12.1	21,071	0.06%
2022/05/10	19.1	57.84	23	57.97	58.00	-3.9	20,754	-0.02%
2022/05/09	36.6	59.44	17.1	59.09	58.70	19.5	20,458	0.10%
2022/05/06	61.2	60.92	0	0.00	61.20	61.2	20,385	0.30%
2022/05/05	3	62.30	0.6	63.10	62.30	2.4	20,764	0.01%
2022/05/04	1.6	62.43	20.1	62.75	62.90	-18.5	20,627	-0.09%
2022/05/03	0.1	62.30	0	0.00	62.30	0.1	21,465	0.00%
2022/04/29	20	62.30	20	62.65	62.50	0	21,850	0.00%
2022/04/28	11	61.53	10	62.10	62.10	1	22,381	0.00%
2022/04/27	55	62.42	0	0.00	62.00	55	22,558	0.24%
2022/04/26	0	0.00	1	63.90	64.00	-1	22,855	0.00%
2022/04/25	27	63.26	32	63.58	63.80	-5	23,163	-0.02%
2022/04/22	0	0.00	25	64.04	64.20	-25	23,431	-0.11%
2022/04/21	6	63.37	0.4	63.30	63.90	5.6	24,414	0.02%
2022/04/20	0.1	63.00	10	63.60	63.90	-9.9	25,839	-0.04%
2022/04/19	30	63.10	20	63.70	62.70	10	26,378	0.04%
2022/04/18	57	63.17	0	0.00	62.80	57	27,777	0.21%
2022/04/15	45.1	64.09	0	0.00	64.00	45.1	27,751	0.16%
2022/04/14	15	64.70	4	64.95	64.70	11	27,884	0.04%
2022/04/13	0	0.00	55	65.35	65.40	-55	27,974	-0.20%
2022/04/12	0	0.00	2	64.50	64.90	-2	27,981	-0.01%
2022/04/11	30	64.95	42	65.45	64.80	-12	28,013	-0.04%
2022/04/08	0	0.00	0	64.70	65.00	0	28,067	0.00%
2022/04/07	30	64.85	10	65.70	64.80	20	28,116	0.07%
2022/04/06	16	64.61	30	65.15	65.50	-14	28,488	-0.05%
2022/04/01	0	0.00	11	65.00	65.00	-11	28,650	-0.04%
2022/03/31	0	0.00	6	64.53	64.50	-6	28,580	-0.02%
2022/03/30	0	0.00	21	64.34	64.40	-21	28,688	-0.07%
2022/03/29	1	63.60	0	0.00	63.80	1	28,632	0.00%
2022/03/28	20	62.83	28	63.13	63.30	-8	28,632	-0.03%
2022/03/25	12	63.52	25	63.53	63.50	-13	28,679	-0.05%
2022/03/24	27.1	63.88	0	0.00	64.30	27.1	28,745	0.09%
2022/03/23	18	64.70	53	64.55	64.80	-35	28,715	-0.12%
2022/03/22	0	0.00	0.1	63.60	63.60	-0.1	28,460	0.00%
2022/03/21	0	0.00	8.1	63.56	63.60	-8.1	28,562	-0.03%
2022/03/18	1	63.10	45	63.39	63.30	-44	28,550	-0.15%
2022/03/17	4	62.63	36	62.88	63.10	-32	28,392	-0.11%
2022/03/16	0.1	61.50	3	61.47	62.00	-2.9	28,028	-0.01%
2022/03/15	1	61.30	11.5	61.28	61.30	-10.5	27,888	-0.04%
2022/03/14	16.1	61.30	19	60.77	61.20	-3	27,942	-0.01%
2022/03/11	0	0.00	3	60.47	60.30	-3	28,019	-0.01%
2022/03/10	7.2	60.27	1	60.30	60.30	6.2	28,069	0.02%
2022/03/09	1.1	59.11	5	59.10	59.00	-3.9	27,951	-0.01%
2022/03/08	40.1	58.21	21	58.38	58.50	19.1	27,980	0.07%
2022/03/07	44.2	59.23	24	59.08	59.40	20.2	27,493	0.07%
2022/03/04	29.1	61.41	9	61.33	61.20	20.1	27,369	0.07%
2022/03/03	3	62.07	0	0.00	62.10	3	27,473	0.01%
2022/03/02	14.1	61.91	1	62.00	62.00	13.1	28,000	0.05%
2022/03/01	13	62.42	13	62.65	62.60	0	28,021	0.00%
2022/02/25	33	62.09	5	61.90	62.30	28	27,836	0.10%
2022/02/24	48.1	62.91	5	63.20	63.00	43.1	27,194	0.16%
2022/02/23	5	63.60	15	64.00	63.70	-10	26,972	-0.04%
2022/02/22	49.3	63.55	110	63.30	63.70	-60.7	27,302	-0.22%	大賣/
2022/02/21	0	64.60	1	64.20	64.60	-1	27,870	0.00%
2022/02/18	1	64.50	11	64.50	64.60	-10	28,908	-0.03%
2022/02/17	2.1	64.61	1	64.40	64.70	1.1	28,921	0.00%
2022/02/16	34	64.53	3	64.67	64.80	31	29,058	0.11%
2022/02/15	19	64.48	15	64.90	64.30	4	29,080	0.01%
2022/02/14	61	63.92	35	64.09	64.20	26	28,997	0.09%
2022/02/11	10	65.30	1	65.60	65.60	9	28,556	0.03%
2022/02/10	18	65.20	6	65.63	65.80	12	28,542	0.04%
2022/02/09	1	65.80	1	66.00	66.00	0	28,438	0.00%
2022/02/08	4	65.30	15	65.96	66.00	-11	28,310	-0.04%
2022/02/07	24	65.14	45.2	64.64	65.70	-21.2	28,037	-0.08%
2022/01/26	13	63.31	13	63.52	63.30	0	27,436	0.00%
2022/01/25	49	62.98	22	62.66	63.00	27	27,281	0.10%
2022/01/24	26	63.68	32	64.11	64.30	-6	26,533	-0.02%
2022/01/21	33	64.65	9	64.76	64.40	24	26,308	0.09%
2022/01/20	6	65.50	14	65.49	65.80	-8	25,817	-0.03%
2022/01/19	18.7	65.81	20	66.17	66.10	-1.3	25,418	-0.01%
2022/01/18	11	66.65	7	66.91	66.90	4	25,119	0.02%
2022/01/17	33	67.15	6	66.80	66.50	27	24,722	0.11%
2022/01/14	162	67.12	56.2	67.37	67.70	105.8	24,258	0.44%	大買/鉅額交易
2022/01/13	23.3	66.71	41	65.97	67.40	-17.7	23,316	-0.08%
2022/01/12	23	64.36	32	64.74	64.70	-9	21,953	-0.04%
2022/01/11	27	64.10	65	63.33	64.50	-38	21,511	-0.18%
2022/01/10	30	62.00	7	62.04	62.10	23	20,409	0.11%
2022/01/07	10	61.99	1	61.90	62.00	9	20,966	0.04%
2022/01/06	11	61.80	5.3	61.81	62.00	5.7	20,926	0.03%
2022/01/05	7	61.60	7	61.76	61.90	0	21,025	0.00%
2022/01/04	17	61.61	6	61.98	62.00	11	21,301	0.05%
2022/01/03	30	61.97	12	62.49	61.60	18	21,247	0.08%
2021/12/30	5	62.84	14	62.66	62.50	-9	21,312	-0.04%
2021/12/29	10	63.01	75	62.89	63.00	-65	21,562	-0.30%
2021/12/28	7	62.06	52	62.00	62.30	-45	21,270	-0.21%
2021/12/27	1.6	61.26	1	61.30	61.30	0.6	21,022	0.00%
2021/12/24	3	61.17	44	60.94	61.10	-41	21,269	-0.19%
2021/12/22	0	0.00	2.5	60.32	60.30	-2.5	21,569	-0.01%
2021/12/21	11.5	60.17	4	60.25	60.30	7.5	21,880	0.03%
2021/12/20	108	60.13	82	60.01	59.90	26	22,127	0.12%	大買/
2021/12/17	0	0.00	31	60.47	60.50	-31	22,128	-0.14%
2021/12/16	3	60.07	7	60.24	60.30	-4	22,181	-0.02%
2021/12/15	27	59.90	5	60.00	59.80	22	23,144	0.10%
2021/12/14	22	60.48	0	0.00	60.20	22	23,418	0.09%
2021/12/13	3.2	60.72	42	61.19	60.70	-38.8	23,489	-0.17%
2021/12/10	2	60.45	1	60.50	60.50	1	23,478	0.00%
2021/12/09	49	60.54	0	0.00	60.70	49	23,745	0.21%
2021/12/08	4	60.83	22	61.00	60.70	-18	24,282	-0.07%
2021/12/07	4.1	59.80	26	60.27	60.70	-21.9	24,250	-0.09%
2021/12/06	35.1	59.65	1	60.00	60.00	34.1	24,185	0.14%
2021/12/03	7	59.90	22	60.01	59.90	-15	24,450	-0.06%
2021/12/02	7	59.43	0	0.00	59.50	7	24,487	0.03%
2021/12/01	2	59.50	5	59.50	59.90	-3	24,530	-0.01%
2021/11/30	22	59.15	2	59.80	60.00	20	24,737	0.08%
2021/11/29	15.1	59.15	12	59.60	59.30	3.1	24,589	0.01%
2021/11/26	81.7	60.32	43	60.47	60.20	38.7	24,564	0.16%
2021/11/25	23	61.02	22	61.61	61.60	1	24,616	0.00%
2021/11/24	6	61.25	28	61.52	61.10	-22	25,499	-0.09%
2021/11/23	26.2	60.99	52	60.83	60.80	-25.8	26,165	-0.10%
2021/11/22	28	61.08	23.1	61.54	61.10	4.9	26,300	0.02%
2021/11/19	32	61.94	1.5	61.93	61.80	30.5	26,148	0.12%
2021/11/18	42.6	62.78	32.6	62.97	63.00	9.9	26,009	0.04%
2021/11/17	28	61.80	44.1	61.36	62.20	-16.1	25,582	-0.06%
2021/11/16	7	59.71	6	59.98	60.00	1	24,753	0.00%
2021/11/15	8.1	59.52	55	59.82	59.70	-46.9	25,028	-0.19%
2021/11/12	2	58.90	28	58.93	58.90	-26	25,037	-0.10%
2021/11/11	13	58.62	0	0.00	58.60	13	25,109	0.05%
2021/11/10	1	58.50	1	58.50	58.60	0	25,537	0.00%
2021/11/09	5	58.40	0	0.00	58.50	5	25,888	0.02%
2021/11/08	0	0.00	2.6	58.58	58.70	-2.6	26,117	-0.01%
2021/11/05	1	57.80	19.6	58.36	58.50	-18.6	26,758	-0.07%
2021/11/04	0.5	57.70	19	58.03	57.90	-18.5	26,864	-0.07%
2021/11/03	26	57.36	4	57.50	57.60	22	27,081	0.08%
2021/11/02	3	57.53	1	57.80	57.40	2	27,239	0.01%
2021/11/01	18	57.78	0	0.00	57.60	18	27,260	0.07%
2021/10/29	15	57.80	16	58.26	58.10	-1	27,334	0.00%
2021/10/28	22	58.27	1	58.10	58.10	21	27,308	0.08%
2021/10/27	38	58.68	0	0.00	58.70	38	27,635	0.14%
2021/10/26	0	0.00	16	58.91	59.10	-16	27,866	-0.06%
2021/10/25	15	58.40	19	58.68	58.40	-4	28,078	-0.01%
2021/10/22	21	58.22	0	0.00	58.30	21	29,110	0.07%
2021/10/21	0	0.00	16	58.69	58.70	-16	29,638	-0.05%
2021/10/20	51.1	58.16	15	58.40	58.30	36.1	30,673	0.12%
2021/10/19	54	58.82	0	0.00	58.40	54	31,486	0.17%
2021/10/18	8	58.63	26	58.82	58.70	-18	32,501	-0.06%
2021/10/15	17	57.70	51	57.80	58.30	-34	32,787	-0.10%
2021/10/14	15.1	56.20	30	56.70	56.60	-14.9	33,317	-0.04%
2021/10/13	35	56.43	17	56.78	56.20	18	33,994	0.05%
2021/10/12	58	55.97	31	56.34	56.40	27	34,767	0.08%
2021/10/08	10.2	57.00	1	57.00	57.10	9.2	35,161	0.03%
2021/10/07	0	0.00	15	57.40	57.10	-15	35,822	-0.04%
2021/10/06	20.1	56.70	30	57.20	57.10	-9.9	36,388	-0.03%
2021/10/05	17.1	56.06	6	56.00	56.40	11.1	37,311	0.03%
2021/10/04	16.4	56.79	17	57.22	56.60	-0.6	37,369	0.00%
2021/10/01	55.1	56.98	0	0.00	56.90	55.1	37,567	0.15%
2021/09/30	16	57.51	15	57.90	57.90	1	37,394	0.00%
2021/09/29	21.1	57.96	10	57.74	58.00	11.1	37,382	0.03%
2021/09/28	15	58.80	19	59.05	59.00	-4	37,072	-0.01%
2021/09/27	15	58.60	46.1	58.53	58.70	-31.1	36,833	-0.08%
2021/09/24	33	57.99	21	58.00	57.80	12	36,647	0.03%
2021/09/23	6	57.10	24	57.23	57.50	-18	36,726	-0.05%
2021/09/22	81.2	56.76	1.2	56.86	56.80	79.9	36,863	0.22%
2021/09/17	18	59.14	7	59.30	58.90	11	35,916	0.03%
2021/09/16	1	59.50	2	60.15	59.70	-1	35,754	0.00%
2021/09/15	14	59.21	15	59.67	59.50	-1	35,725	0.00%
2021/09/14	56	59.92	9	60.13	59.80	47	36,050	0.13%
2021/09/13	11	59.94	16	59.91	59.90	-5	35,934	-0.01%
2021/09/10	0	0.00	13	59.28	59.20	-13	36,179	-0.04%
2021/09/09	0	0.00	10	58.70	58.70	-10	36,410	-0.03%
2021/09/08	23.1	58.34	1	58.90	58.50	22.1	36,458	0.06%
2021/09/07	11.1	59.09	2.2	59.10	59.20	8.9	36,413	0.02%
2021/09/06	12	59.18	22	59.54	59.20	-10	36,440	-0.03%
2021/09/03	1	59.40	26.3	59.51	59.60	-25.3	36,509	-0.07%
2021/09/02	21.2	58.34	32	58.49	58.70	-10.8	36,261	-0.03%
2021/09/01	22.3	59.13	11	59.60	59.20	11.3	36,128	0.03%
2021/08/31	80.2	59.33	74	59.30	59.60	6.2	35,983	0.02%
2021/08/30	1	58.90	56.8	59.03	59.50	-55.8	35,573	-0.16%
2021/08/27	15	57.03	59.1	57.25	57.70	-44.1	34,791	-0.13%
2021/08/26	10	56.00	20	56.05	56.00	-10	34,212	-0.03%
2021/08/25	1	55.80	7	55.77	56.00	-6	34,213	-0.02%
2021/08/24	7	55.23	42	55.45	55.80	-35	34,194	-0.10%
2021/08/23	20.9	54.67	14	54.89	55.10	6.9	34,292	0.02%
2021/08/20	11	53.58	17	53.66	53.70	-6	34,591	-0.02%
2021/08/19	6	53.98	6	54.48	53.80	0	35,416	0.00%
2021/08/18	15	54.11	2	54.20	54.40	13	35,187	0.04%
2021/08/17	0	0.00	5	54.50	54.70	-5	35,285	-0.01%
2021/08/16	29	54.11	8	54.83	54.30	21	35,474	0.06%
2021/08/13	13.1	55.11	0	0.00	55.00	13.1	36,182	0.04%
2021/08/12	2	55.80	4	56.10	56.00	-2	36,421	-0.01%
2021/08/11	5.1	56.04	12	55.98	56.00	-6.9	37,296	-0.02%
2021/08/10	5.1	54.94	4	55.40	54.90	1.1	37,950	0.00%
2021/08/09	12.1	54.73	8	55.01	55.20	4.1	38,888	0.01%
2021/08/06	10	55.30	0	0.00	55.10	10	39,246	0.03%
2021/08/05	1	55.20	1	55.20	55.20	0	40,324	0.00%
2021/08/02	2	54.90	12	55.25	55.80	-10	45,914	-0.02%
2021/07/30	2.3	54.13	7	54.27	54.30	-4.7	46,113	-0.01%
2021/07/29	0	0.00	9	54.32	54.80	-9	46,829	-0.02%
2021/07/28	20	53.89	3.2	53.60	53.80	16.8	47,764	0.04%
2021/07/27	23	55.34	4	55.27	55.00	19	47,571	0.04%
2021/07/26	52.3	56.93	30	56.95	56.20	22.3	48,078	0.05%
2021/07/23	12	60.09	24	60.19	60.30	-12	47,224	-0.03%
2021/07/22	8	59.44	11	59.44	60.10	-3	46,760	-0.01%
2021/07/21	22	58.13	0	0.00	58.30	22	46,106	0.05%
2021/07/20	13.1	58.39	4	58.50	57.90	9.1	46,010	0.02%
2021/07/19	36	60.17	28	60.46	59.70	8	45,057	0.02%
2021/07/16	20	59.18	37.1	59.26	59.80	-17.1	44,842	-0.04%
2021/07/15	31.1	58.18	18	57.94	58.10	13.1	44,376	0.03%
2021/07/14	7	56.99	31	57.08	57.00	-24	44,314	-0.05%
2021/07/13	15	56.55	24	56.78	56.10	-9	44,523	-0.02%
2021/07/12	30	56.20	101	56.11	55.70	-71	44,050	-0.16%	大賣/
2021/07/09	22	53.74	0	0.00	53.80	22	43,356	0.05%
2021/07/08	11	54.40	10	54.90	54.40	1	43,206	0.00%
2021/07/07	1	53.90	15.5	53.90	54.00	-14.5	43,295	-0.03%
2021/07/06	3	54.27	1	54.30	54.10	2	43,898	0.00%
2021/07/05	46	54.20	32	54.11	54.20	14	44,023	0.03%
2021/07/02	0	0.00	1	54.10	53.90	-1	44,053	0.00%
2021/07/01	11	53.89	1	54.10	53.90	10	44,129	0.02%
2021/06/30	2	53.95	5	54.00	53.90	-3	44,225	-0.01%
2021/06/29	5	53.56	1	53.50	53.70	4	44,258	0.01%
2021/06/25	0	0.00	1	54.60	54.30	-1	44,617	0.00%
2021/06/24	2	53.70	0	0.00	53.80	2	44,881	0.00%
2021/06/23	0	0.00	36	53.76	54.10	-36	45,398	-0.08%
2021/06/22	5	52.68	11	52.71	52.60	-6	45,248	-0.01%
2021/06/21	47	52.17	4	52.10	52.00	43	45,507	0.09%
2021/06/18	3	53.57	0	0.00	53.60	3	45,701	0.01%
2021/06/17	6	53.93	0	0.00	54.00	6	45,680	0.01%
2021/06/16	40	54.00	0.1	54.30	54.30	39.9	46,507	0.09%
2021/06/15	1	54.30	14	54.41	54.30	-13	46,545	-0.03%
2021/06/11	3	54.50	17	54.98	54.50	-14	46,897	-0.03%
2021/06/10	15	54.19	13	54.70	54.70	2	46,959	0.00%
2021/06/09	12	54.01	6	53.90	54.30	6	47,718	0.01%
2021/06/08	10	54.70	1	55.10	54.80	9	48,075	0.02%
2021/06/07	11	54.05	15.3	54.42	54.70	-4.3	49,977	-0.01%
2021/06/04	21.1	55.01	9	54.90	55.00	12.1	50,528	0.02%
2021/06/03	13	55.87	24	56.04	55.80	-11	51,515	-0.02%
2021/06/02	0	0.00	4	56.15	56.30	-4	51,779	-0.01%
2021/06/01	0	0.00	4	55.90	55.80	-4	51,618	-0.01%
2021/05/31	8	55.94	326	55.98	55.90	-318	51,771	-0.61%	大賣/鉅額交易
2021/05/28	6	55.27	21	54.92	55.50	-15	51,748	-0.03%
2021/05/27	14	53.55	5	53.88	54.40	9	51,388	0.02%
2021/05/26	20	54.41	3	54.27	54.40	17	51,390	0.03%
2021/05/25	1	54.40	3	54.53	54.30	-2	52,113	0.00%
2021/05/24	17	53.53	23	53.81	53.90	-6	52,112	-0.01%
2021/05/21	29	54.32	43	54.82	54.20	-14	52,164	-0.03%
2021/05/20	22	53.63	5	53.66	53.30	17	51,138	0.03%
2021/05/19	71.1	54.01	31	54.15	54.30	40.1	50,805	0.08%
2021/05/18	28.5	51.63	40	52.07	53.50	-11.5	50,042	-0.02%
2021/05/17	26	49.05	25	49.21	48.65	1	49,415	0.00%
2021/05/14	19	51.66	32	51.84	51.50	-13	48,429	-0.03%
2021/05/13	85.1	51.67	10	50.90	51.10	75.1	47,837	0.16%
2021/05/12	120.3	53.41	140	53.55	52.30	-19.7	46,707	-0.04%	大買/大賣/
2021/05/11	178	57.27	13.1	56.93	56.60	164.9	44,799	0.37%	大買/鉅額交易
2021/05/10	29	57.38	36.6	57.71	58.20	-7.6	42,722	-0.02%
2021/05/07	3	55.07	2	55.10	55.10	1	41,585	0.00%
2021/05/06	46.1	54.49	41	54.82	54.40	5.1	41,421	0.01%
2021/05/05	17	53.59	59	53.33	53.60	-42	40,596	-0.10%
2021/05/04	49	51.75	20.5	51.50	51.70	28.5	39,590	0.07%
2021/05/03	44	53.23	30	53.52	52.60	14	38,914	0.04%
2021/04/29	11	52.39	5	52.20	52.30	6	38,083	0.02%
2021/04/28	1	52.80	0	0.00	53.00	1	37,858	0.00%
2021/04/27	10	52.70	13	52.80	52.90	-3	37,854	-0.01%
2021/04/26	7	52.13	138.3	51.73	52.10	-131.3	37,332	-0.35%	大賣/鉅額交易
2021/04/23	3	50.57	9	50.73	50.90	-6	37,028	-0.02%
2021/04/22	4	50.73	9	50.94	50.70	-5	37,188	-0.01%
2021/04/21	29	50.81	6	50.85	50.90	23	36,739	0.06%
2021/04/20	25	50.90	6	51.20	51.40	19	36,446	0.05%
2021/04/19	28	51.25	74.5	50.79	51.60	-46.5	36,139	-0.13%
2021/04/16	21	49.53	2	49.70	49.85	19	35,728	0.05%
2021/04/15	5	49.64	36	49.42	49.80	-31	36,111	-0.09%
2021/04/14	43.2	48.55	19	48.44	48.55	24.2	35,836	0.07%
2021/04/13	36	49.33	102	49.07	49.00	-66	35,813	-0.18%	大賣/
2021/04/12	19	48.68	41	48.71	48.80	-22	35,490	-0.06%
2021/04/09	21.1	47.33	4	47.20	47.25	17.1	34,922	0.05%
2021/04/08	3.4	47.67	26	47.65	47.65	-22.6	34,974	-0.06%
2021/04/07	12	47.73	9	47.68	48.00	3	35,423	0.01%
2021/04/06	0.3	47.97	2	48.10	48.00	-1.7	35,289	0.00%
2021/04/01	118	48.00	12	48.26	47.95	106	35,054	0.30%	大買/鉅額交易
2021/03/31	17	48.01	1	48.25	47.95	16	34,785	0.05%
2021/03/30	12	47.77	9	47.71	48.00	3	34,421	0.01%
2021/03/29	11	48.02	31	48.05	48.00	-20	34,025	-0.06%
2021/03/26	4	47.53	24	47.30	47.60	-20	33,554	-0.06%
2021/03/25	0	0.00	19.2	46.77	46.85	-19.2	32,936	-0.06%
2021/03/24	1.2	46.37	6.6	46.39	46.50	-5.5	32,734	-0.02%
2021/03/23	6	46.99	34	46.68	46.80	-28	32,299	-0.09%
2021/03/22	0	0.00	11.1	45.57	45.60	-11.1	31,355	-0.04%
2021/03/19	33	44.72	14	44.85	44.60	19	31,210	0.06%
2021/03/18	4	45.45	8	45.93	45.45	-4	30,492	-0.01%
2021/03/17	24.1	45.93	10	45.80	45.80	14.1	30,786	0.05%
2021/03/16	17.1	46.36	3	46.25	46.45	14.1	30,652	0.05%
2021/03/15	46	46.74	14.3	46.77	46.70	31.7	30,476	0.10%
2021/03/12	18	45.78	47.9	45.57	45.90	-29.9	29,745	-0.10%
2021/03/11	57	46.09	52.9	45.84	45.75	4.1	29,369	0.01%
2021/03/10	0.1	44.50	20	44.47	44.55	-20	27,637	-0.07%
2021/03/09	54	43.99	100.7	43.83	44.30	-46.7	27,111	-0.17%
2021/03/08	10	42.89	9	42.96	42.90	1	26,040	0.00%
2021/03/05	6	42.38	4	42.38	42.55	2	25,732	0.01%
2021/03/04	18.9	42.19	1	42.10	42.35	17.9	26,329	0.07%
2021/03/03	1	42.60	0.1	42.30	42.55	0.9	26,140	0.00%
2021/03/02	25	42.26	1	42.15	41.90	24	25,848	0.09%
2021/02/26	32	42.65	3	42.60	41.95	29	25,574	0.11%
2021/02/25	5	43.35	71	43.25	43.60	-66	24,484	-0.27%
2021/02/24	7	42.90	31	42.65	42.65	-24	23,685	-0.10%
2021/02/23	1.6	42.41	8	42.61	42.70	-6.4	23,411	-0.03%
2021/02/22	58	41.90	0	0.00	42.05	58	23,044	0.25%
2021/02/19	6	41.79	0	0.00	41.85	6	23,212	0.03%
2021/02/18	5	42.22	12.3	42.32	42.20	-7.3	23,510	-0.03%
2021/02/17	6	41.60	12.3	41.50	41.95	-6.3	23,256	-0.03%
2021/02/05	5	40.54	1	40.85	40.60	4	22,569	0.02%
2021/02/04	3	40.67	2	40.55	40.70	1	22,690	0.00%
2021/02/03	0.5	40.40	0	0.00	40.30	0.5	23,248	0.00%
2021/02/02	36	40.27	0	40.30	40.30	36	23,781	0.15%
2021/02/01	6	39.96	0	0.00	39.90	6	23,619	0.03%
2021/01/29	3	39.95	0	0.00	39.90	3	23,454	0.01%
2021/01/28	7	40.13	1	40.35	40.10	6	23,051	0.03%
2021/01/27	2	40.55	0	0.00	40.50	2	22,758	0.01%
2021/01/26	4.3	40.61	0	0.00	40.50	4.3	22,636	0.02%
2021/01/25	0	0.00	1	41.05	41.00	-1	22,281	0.00%
2021/01/22	3	40.58	10	40.70	40.55	-7	22,278	-0.03%
2021/01/21	8.6	40.71	3	40.77	40.65	5.6	22,163	0.03%
2021/01/20	14	40.90	10	40.90	40.65	4	22,023	0.02%
2021/01/19	1	41.45	0	0.00	41.35	1	21,456	0.00%
2021/01/18	13	41.27	0	0.00	41.20	13	21,418	0.06%
2021/01/15	2.1	42.04	0	0.00	41.80	2.1	21,144	0.01%
2021/01/14	12	42.30	3	42.25	42.50	9	20,941	0.04%
2021/01/13	1	42.35	30.1	42.25	42.40	-29.1	20,773	-0.14%
2021/01/12	16	42.71	2	42.30	42.30	14	20,539	0.07%
2021/01/11	34	42.77	20.4	42.56	42.60	13.6	20,111	0.07%
2021/01/08	18	42.32	46.1	42.50	42.85	-28.1	19,630	-0.14%
2021/01/07	0	0.00	4	41.98	41.90	-4	19,033	-0.02%
2021/01/06	14	41.84	2	41.95	41.55	12	18,772	0.06%
2021/01/05	18	42.05	2	42.03	42.10	16	18,538	0.09%
2021/01/04	0	0.00	11	41.95	42.05	-11	18,450	-0.06%
2020/12/31	6	42.41	6	42.26	42.25	0	18,361	0.00%
2020/12/30	22	42.20	8.2	42.08	42.20	13.8	18,042	0.08%
2020/12/29	0.7	41.25	0	0.00	41.35	0.7	17,439	0.00%
2020/12/28	2.3	41.20	0	0.00	41.30	2.3	17,426	0.01%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/24	0	0.00	4	41.10	41.00	-4	17,480	-0.02%
2020/12/23	1.3	40.96	0	41.00	40.95	1.3	17,482	0.01%
2020/12/21	10	41.25	1	41.55	41.55	9	17,838	0.05%
2020/12/18	1	41.20	1	41.20	41.20	0	17,909	0.00%
2020/12/16	0	0.00	5	41.40	41.55	-5	18,034	-0.03%
2020/12/15	2.4	41.21	0	0.00	41.10	2.4	18,107	0.01%
2020/12/14	2.1	41.98	0	0.00	41.80	2.1	18,052	0.01%
2020/12/11	30	41.83	32	42.02	41.95	-2	17,874	-0.01%
2020/12/10	0	0.00	17	41.21	41.45	-17	17,252	-0.10%
2020/12/09	0	0.00	20	40.70	41.00	-20	16,918	-0.12%
2020/12/08	6	40.47	2	40.60	40.95	4	16,800	0.02%
2020/12/07	2	40.70	10	40.75	40.95	-8	16,625	-0.05%
2020/12/04	10	40.53	0	0.00	40.75	10	16,401	0.06%
2020/12/03	3	40.33	0	0.00	40.30	3	16,082	0.02%
2020/12/02	1	40.55	1	40.55	40.50	0	15,847	0.00%
2020/12/01	25	40.57	1	40.60	40.70	24	15,754	0.15%
2020/11/30	3	40.85	8	40.85	40.40	-5	15,706	-0.03%
2020/11/27	2	41.30	0	0.00	41.35	2	15,118	0.01%
2020/11/26	11	41.49	0	0.00	41.50	11	15,129	0.07%
2020/11/25	0	0.00	3	41.50	41.45	-3	15,243	-0.02%
2020/11/24	5	41.60	11.5	41.64	41.50	-6.5	15,216	-0.04%
2020/11/23	2	41.70	23.8	41.64	41.70	-21.8	15,219	-0.14%
2020/11/20	2	41.13	0	0.00	41.30	2	15,158	0.01%
2020/11/19	5	41.51	0	0.00	41.50	5	15,078	0.03%
2020/11/18	30.8	41.70	3	41.80	41.80	27.8	14,889	0.19%
2020/11/17	1	41.40	83	41.29	41.50	-82	14,523	-0.56%
2020/11/16	4	40.93	15	40.80	40.95	-11	14,234	-0.08%
2020/11/13	1	40.50	1	40.45	40.55	0	14,240	0.00%
2020/11/12	13	40.78	2	40.85	40.55	11	14,160	0.08%
2020/11/11	0	0.00	27	40.99	41.25	-27	13,958	-0.19%
2020/11/10	0	0.00	35	40.33	40.40	-35	13,287	-0.26%
2020/11/09	0	0.00	3	39.58	39.60	-3	12,736	-0.02%
2020/11/04	0	0.00	2	39.00	39.15	-2	13,025	-0.02%
2020/11/03	0	0.00	2	38.88	38.90	-2	12,916	-0.02%
2020/11/02	1	38.40	4	38.51	38.65	-3	12,939	-0.02%
2020/10/30	1	38.20	0	0.00	38.40	1	12,953	0.01%
2020/10/29	4	38.19	0	0.00	38.15	4	12,795	0.03%
2020/10/28	0.4	38.70	0	0.00	38.60	0.4	12,906	0.00%
2020/10/27	5.4	38.71	1	38.70	38.60	4.4	13,093	0.03%
2020/10/26	2	38.73	2	38.88	38.95	0	13,285	0.00%
2020/10/21	3	38.35	2	38.30	38.40	1	13,560	0.01%
2020/10/19	0	0.00	1	38.55	38.40	-1	13,674	-0.01%
2020/10/15	2	38.33	0	0.00	38.20	2	13,918	0.01%
2020/10/14	1	38.85	0	0.00	38.60	1	13,826	0.01%
2020/10/13	1	38.45	0	0.00	38.45	1	13,800	0.01%
2020/10/08	1	38.40	50	38.40	38.45	-49	13,875	-0.35%
2020/10/06	1	38.65	0	0.00	38.65	1	13,931	0.01%
2020/09/30	2	38.68	2	38.80	38.60	0	14,128	0.00%
2020/09/28	2	38.45	1	38.40	38.55	1	14,372	0.01%
2020/09/24	27	38.12	0	0.00	38.00	27	14,574	0.19%
2020/09/23	54	38.76	0	0.00	39.00	54	14,327	0.38%
2020/09/22	2	38.93	0	0.00	39.00	2	14,432	0.01%
2020/09/21	24	39.30	0	0.00	39.10	24	14,877	0.16%
2020/09/17	4	39.75	0	0.00	39.65	4	14,810	0.03%
2020/09/15	0	0.00	1	40.10	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	10	39.90	40.10	-10	14,989	-0.07%
2020/09/11	10	39.85	2	39.78	39.90	8	15,115	0.05%
2020/09/09	7	39.23	0	0.00	39.45	7	15,487	0.05%
2020/09/08	1	39.40	1	39.35	39.55	0	15,642	0.00%
2020/09/07	1	39.35	0	0.00	39.35	1	15,853	0.01%
2020/09/04	5	39.51	0	0.00	39.45	5	16,308	0.03%
2020/09/03	1	39.70	0	0.00	39.85	1	16,380	0.01%
2020/09/02	10	39.62	0	0.00	39.55	10	16,465	0.06%
2020/09/01	3	39.75	0	0.00	39.85	3	16,564	0.02%
2020/08/31	5	39.82	0	0.00	39.85	5	16,599	0.03%
2020/08/28	3	39.93	0	40.00	39.95	3	16,722	0.02%
2020/08/27	0	0.00	2	40.45	40.00	-2	17,168	-0.01%
2020/08/25	4	40.41	12	40.31	40.50	-8	17,329	-0.05%
2020/08/20	8	40.14	13	40.19	39.80	-5	17,855	-0.03%
2020/08/19	7	40.85	7	40.84	40.55	0	17,898	0.00%
2020/08/17	0	0.00	13	40.64	40.70	-13	17,842	-0.07%
2020/08/12	1	40.30	6	40.28	40.45	-5	17,944	-0.03%
2020/08/11	1	40.00	30	40.00	39.95	-29	17,791	-0.16%
2020/08/10	0	0.00	0.1	40.45	40.45	-0.1	17,663	0.00%
2020/08/07	1	39.85	0	0.00	39.85	1	17,607	0.01%
2020/08/06	0	0.00	11	40.11	40.20	-11	17,597	-0.06%
2020/08/05	0	0.00	1	39.70	39.85	-1	17,608	-0.01%
2020/08/03	6	39.35	0	0.00	39.25	6	17,735	0.03%
2020/07/31	8	39.72	0	0.00	39.60	8	17,563	0.05%
2020/07/30	1	39.80	0	0.00	40.10	1	17,425	0.01%
2020/07/29	35	40.05	0	40.10	40.10	35	17,321	0.20%
2020/07/28	14	39.70	1	39.65	39.65	13	17,566	0.07%
2020/07/27	1	40.00	5	40.10	39.75	-4	17,939	-0.02%
2020/07/24	1	40.20	35	40.20	40.10	-34	18,009	-0.19%
2020/07/23	1	40.40	2	40.40	40.35	-1	17,974	-0.01%
2020/07/21	0	0.00	4	40.50	40.40	-4	17,927	-0.02%
2020/07/17	0	0.00	0.1	40.50	40.50	-0.1	17,823	0.00%
2020/07/15	1	40.65	11	40.70	40.65	-10	17,924	-0.06%
2020/07/14	0.6	40.70	0	0.00	40.70	0.6	18,075	0.00%
2020/07/13	1	40.95	2	40.83	40.95	-1	18,211	-0.01%
2020/07/10	1	40.35	28.2	40.36	40.25	-27.2	18,277	-0.15%
2020/07/09	1	40.70	2	40.78	40.60	-1	18,417	-0.01%
2020/07/08	0	0.00	20	40.85	40.95	-20	18,388	-0.11%
2020/07/07	0	0.00	10	41.01	40.95	-10	18,681	-0.05%
2020/07/06	2	41.12	4	41.14	41.25	-2	18,613	-0.01%
2020/07/03	1	40.45	10	40.65	40.75	-9	18,579	-0.05%
2020/07/02	13	40.40	0	0.00	40.30	13	18,729	0.07%
2020/07/01	2	40.38	0	0.00	40.35	2	18,993	0.01%
2020/06/30	16	41.94	19	41.94	41.85	-3	18,782	-0.02%
2020/06/29	0	0.00	5	41.92	41.90	-5	18,456	-0.03%
2020/06/24	20	42.27	0	0.00	42.20	20	18,341	0.11%
2020/06/23	2	42.13	7	42.29	42.30	-5	18,481	-0.03%
2020/06/22	1	42.00	7	42.08	42.10	-6	18,405	-0.03%
2020/06/19	8	42.01	60	42.06	42.10	-52	18,574	-0.28%
2020/06/18	1	41.95	2	42.03	42.15	-1	18,626	-0.01%
2020/06/17	2	42.23	35	42.03	42.20	-33	18,642	-0.18%
2020/06/16	3	41.88	7	41.76	41.90	-4	19,027	-0.02%
2020/06/15	20	41.65	24	41.08	40.90	-4	19,490	-0.02%
2020/06/12	11	40.56	0	0.00	40.70	11	19,726	0.06%
2020/06/11	14	41.80	5	41.31	41.00	9	20,145	0.04%
2020/06/10	0	0.00	7	42.14	42.35	-7	20,108	-0.03%
2020/06/09	1	41.95	9	41.99	42.00	-8	20,714	-0.04%
2020/06/08	0	0.00	28	41.93	41.90	-28	21,246	-0.13%
2020/06/05	1	41.60	9	41.62	41.60	-8	21,311	-0.04%
2020/06/04	26	41.45	7	41.50	41.55	19	21,536	0.09%
2020/06/03	12	40.96	100	40.88	41.40	-88	21,897	-0.40%
2020/06/02	1	40.40	6	40.38	40.35	-5	21,748	-0.02%
2020/06/01	1	40.20	6	40.35	40.25	-5	21,626	-0.02%
2020/05/29	8	39.79	3	39.78	40.05	5	21,638	0.02%
2020/05/28	8	39.79	1	39.55	39.50	7	21,492	0.03%
2020/05/27	0	0.00	10	40.11	40.15	-10	21,928	-0.05%
2020/05/26	0	0.00	5	39.96	39.90	-5	22,372	-0.02%
2020/05/25	1	39.15	1	39.10	39.15	0	22,190	0.00%
2020/05/22	3	39.25	1	39.25	39.25	2	22,264	0.01%
2020/05/21	14	39.83	19	39.80	39.95	-5	22,347	-0.02%
2020/05/20	1	39.55	2	39.68	39.65	-1	22,296	0.00%
2020/05/18	1	39.05	3	39.05	39.00	-2	22,156	-0.01%
2020/05/15	12	39.10	0	0.00	39.05	12	22,160	0.05%
2020/05/14	5	39.17	5	39.20	39.15	0	22,118	0.00%
2020/05/13	5	39.45	0	0.00	39.55	5	22,045	0.02%
2020/05/12	5	39.55	0	0.00	39.60	5	22,039	0.02%
2020/05/11	17	39.81	7	39.74	39.60	10	22,106	0.05%
2020/05/08	1	39.30	0	0.00	39.25	1	22,176	0.00%
2020/05/07	20	39.20	1	39.05	38.85	19	22,167	0.09%
2020/05/06	10	38.90	3	38.90	38.80	7	22,195	0.03%
2020/05/05	2	39.00	0	0.00	38.90	2	22,223	0.01%
2020/05/04	8	38.79	0	0.00	38.80	8	22,279	0.04%
2020/04/30	8	39.66	4	39.68	39.90	4	22,046	0.02%
2020/04/29	11	38.75	8	38.67	38.45	3	21,797	0.01%
2020/04/27	0	0.00	2	37.70	38.00	-2	22,663	-0.01%
2020/04/24	5	37.17	6	37.18	37.05	-1	22,655	0.00%
2020/04/22	2	36.65	0	0.00	37.20	2	22,804	0.01%
2020/04/21	7	37.39	1	37.05	37.00	6	22,784	0.03%
2020/04/17	1	38.45	2	38.60	38.20	-1	23,025	0.00%
2020/04/16	1	37.60	0	0.00	37.80	1	22,915	0.00%
2020/04/15	5	38.21	7	38.18	38.30	-2	22,791	-0.01%
2020/04/14	2	37.78	81	37.68	38.00	-79	22,766	-0.35%
2020/04/13	14	37.36	5	37.45	37.40	9	22,579	0.04%
2020/04/10	7	37.42	20	37.63	37.80	-13	22,597	-0.06%
2020/04/09	0	0.00	16	36.11	36.20	-16	22,305	-0.07%
2020/04/08	1	35.65	1	35.90	35.75	0	22,189	0.00%
2020/04/07	2	35.00	0	0.00	35.35	2	21,984	0.01%
2020/04/06	2	35.10	13	35.20	35.05	-11	21,787	-0.05%
2020/04/01	0	0.00	1	35.40	35.25	-1	21,471	0.00%
2020/03/31	6	35.78	0	0.00	35.30	6	21,392	0.03%
2020/03/30	0	0.00	3	35.55	35.80	-3	21,116	-0.01%
2020/03/27	0	0.00	4	35.99	35.80	-4	20,967	-0.02%
2020/03/26	0	0.00	11	35.54	35.25	-11	20,711	-0.05%
2020/03/25	14	35.49	6	35.70	35.30	8	20,728	0.04%
2020/03/24	9	35.06	0	0.00	34.65	9	20,552	0.04%
2020/03/23	1	34.60	2	34.28	34.15	-1	20,477	0.00%
2020/03/20	18	35.38	15	35.74	35.10	3	20,413	0.01%
2020/03/19	9	34.08	0	0.00	34.00	9	19,997	0.05%
2020/03/18	15	34.83	6	34.82	34.65	9	19,782	0.05%
2020/03/17	12	34.93	4	35.20	35.00	8	19,559	0.04%
2020/03/16	14	36.05	0	0.00	35.80	14	19,289	0.07%
2020/03/13	13	35.33	10	35.61	37.00	3	18,926	0.02%
2020/03/12	16.3	37.63	32.2	37.97	37.50	-15.9	18,171	-0.09%
2020/03/11	18	39.00	0	0.00	38.60	18	17,595	0.10%
2020/03/10	3	39.03	24	38.80	39.00	-21	17,509	-0.12%
2020/03/09	103	38.69	1	38.90	38.55	102	17,666	0.58%	大買/鉅額交易
2020/03/06	30	39.54	1	39.65	39.50	29	16,962	0.17%
2020/03/05	12.1	40.10	5	40.15	40.15	7.1	16,604	0.04%
2020/03/04	70	39.74	0	0.00	39.75	70	16,734	0.42%
2020/03/03	7	39.89	0	0.00	39.80	7	16,625	0.04%
2020/03/02	14	39.42	2	39.70	39.50	12	16,401	0.07%
2020/02/27	7	40.21	0	0.00	40.05	7	16,358	0.04%
2020/02/26	8	40.43	4	40.60	40.65	4	15,944	0.03%
2020/02/25	4	40.71	1	40.85	40.70	3	15,823	0.02%
2020/02/24	1	40.80	0.5	41.00	40.85	0.5	15,822	0.00%
2020/02/21	0	0.00	1	41.35	41.30	-1	15,705	-0.01%
2020/02/20	0	0.00	1	41.60	41.60	-1	15,756	-0.01%
2020/02/19	0	0.00	36	41.75	41.75	-36	15,831	-0.23%
2020/02/18	0	0.00	1	41.35	41.50	-1	15,879	-0.01%
2020/02/17	4	41.35	1	41.40	41.40	3	15,918	0.02%
2020/02/12	5	41.80	1	41.95	41.80	4	16,482	0.02%
2020/02/11	1.1	41.51	0	0.00	41.65	1.1	16,604	0.01%
2020/02/07	4	41.05	48	41.00	41.05	-44	18,245	-0.24%
2020/02/06	0	0.00	6	41.30	41.50	-6	18,469	-0.03%
2020/02/05	2	40.95	0	0.00	40.95	2	18,523	0.01%
2020/02/04	1	40.75	5	40.10	40.70	-4	18,629	-0.02%
2020/02/03	23	39.75	1	40.10	40.20	22	18,821	0.12%
2020/01/31	5	40.76	11	40.89	40.65	-6	18,706	-0.03%
2020/01/30	33	40.94	7	41.46	40.60	26	18,516	0.14%
2020/01/20	13	43.06	2.9	43.08	43.10	10.1	17,715	0.06%
2020/01/17	18	42.98	0	0.00	43.10	18	17,677	0.10%
2020/01/16	0	0.00	1	42.90	42.95	-1	17,637	-0.01%
2020/01/15	0	0.00	0.2	42.85	42.90	-0.2	17,693	0.00%
2020/01/14	12	43.00	1	42.75	42.85	11	17,768	0.06%
2020/01/13	3	42.73	3	42.73	42.85	0	17,602	0.00%
2020/01/10	5	42.05	3.5	42.04	42.05	1.5	17,528	0.01%
2020/01/09	1	42.00	0	0.00	42.00	1	17,525	0.01%
2020/01/08	4	41.86	0	0.00	41.80	4	17,684	0.02%
2020/01/07	0	0.00	8	42.15	42.20	-8	17,626	-0.05%
2020/01/06	3.5	42.36	0	0.00	42.25	3.5	17,702	0.02%
2020/01/03	4	42.65	0	0.00	42.80	4	17,577	0.02%
2019/12/31	10	42.60	0	0.00	42.55	10	17,551	0.06%
2019/12/30	1	42.65	2	42.65	42.70	-1	17,595	-0.01%
2019/12/27	3	42.65	0	0.00	42.70	3	17,644	0.02%
2019/12/25	1	42.65	0	0.00	42.60	1	17,752	0.01%
2019/12/24	0	0.00	1	42.70	42.65	-1	17,858	-0.01%
2019/12/23	2	42.68	2.1	42.80	42.80	-0.1	17,963	0.00%
2019/12/20	1	42.70	14	42.69	42.80	-13	17,985	-0.07%
2019/12/19	1	42.75	17	42.72	42.70	-16	17,911	-0.09%
2019/12/18	0	0.00	2	43.00	43.00	-2	17,810	-0.01%
2019/12/17	8	42.72	13	42.90	42.95	-5	17,822	-0.03%
2019/12/16	22	42.86	5	42.89	42.90	17	17,741	0.10%
2019/12/13	10	42.90	4	42.80	42.90	6	17,562	0.03%
2019/12/12	112	42.53	5	42.55	42.45	107	17,156	0.62%	大買/鉅額交易
2019/12/11	1.5	42.11	7	42.16	42.40	-5.5	16,948	-0.03%
2019/12/10	6	41.55	1	41.65	41.70	5	16,686	0.03%
2019/12/09	5	41.25	6	41.25	41.30	-1	16,725	-0.01%
2019/12/06	4	41.21	1	41.20	41.25	3	16,803	0.02%
2019/12/05	6	41.42	17	41.47	41.50	-11	16,719	-0.07%
2019/12/04	16	41.20	23	41.29	41.30	-7	16,638	-0.04%
2019/12/02	1	41.60	0	0.00	41.65	1	16,325	0.01%
2019/11/29	2	41.88	1	41.85	41.70	1	16,305	0.01%
2019/11/28	3	42.38	0	0.00	42.35	3	16,108	0.02%
2019/11/26	2	42.40	0	0.00	42.00	2	16,257	0.01%
2019/11/25	0	0.00	2	42.50	42.50	-2	15,681	-0.01%
2019/11/21	0	0.00	2	41.95	42.05	-2	15,785	-0.01%
2019/11/19	1	42.70	20	42.50	42.70	-19	15,676	-0.12%
2019/11/18	0	0.00	2	42.70	42.75	-2	15,622	-0.01%
2019/11/15	1	42.40	4	42.60	42.55	-3	15,615	-0.02%
2019/11/13	2	42.35	0	0.00	42.35	2	16,314	0.01%
2019/11/12	3	42.85	4	42.90	42.80	-1	16,422	-0.01%
2019/11/11	2	42.53	1	42.65	42.25	1	16,218	0.01%
2019/11/08	6	42.70	0	0.00	42.70	6	16,126	0.04%
2019/11/07	12	43.14	10	43.29	42.90	2	15,987	0.01%
2019/11/06	7	42.67	63.1	42.35	43.00	-56.1	15,346	-0.37%
2019/11/05	90	41.40	2	41.35	41.45	88	14,376	0.61%
2019/11/04	0	0.00	11	40.77	40.95	-11	14,252	-0.08%
2019/11/01	5	40.32	0	0.00	40.10	5	14,271	0.04%
2019/10/31	6	40.44	0	0.00	40.30	6	14,303	0.04%
2019/10/30	15	41.07	0	0.00	40.85	15	14,093	0.11%
2019/10/29	1	41.10	0	0.00	41.15	1	14,014	0.01%
2019/10/25	1	41.05	0	0.00	41.00	1	13,828	0.01%
2019/10/24	1	41.05	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	41.00	0	0.00	40.95	1	13,685	0.01%
2019/10/22	0	0.00	1	41.60	41.50	-1	13,627	-0.01%
2019/10/21	0	0.00	3	41.30	41.30	-3	13,518	-0.02%
2019/10/18	1	41.05	0	0.00	41.30	1	13,581	0.01%
2019/10/17	0	0.00	2	41.10	41.30	-2	13,439	-0.01%
2019/10/16	2	41.05	4	40.99	41.10	-2	13,435	-0.01%
2019/10/15	20	40.63	3	40.70	40.55	17	13,414	0.13%
2019/10/09	2	40.60	0	0.00	40.55	2	13,440	0.01%
2019/10/03	3	40.40	0	0.00	40.30	3	13,615	0.02%
2019/10/01	0	0.00	1	41.20	41.25	-1	13,634	-0.01%
2019/09/27	1	41.00	0	0.00	40.90	1	13,616	0.01%
2019/09/26	0	0.00	7	41.56	41.20	-7	13,673	-0.05%
2019/09/24	0	0.00	2	41.43	41.60	-2	14,042	-0.01%
2019/09/23	2	41.25	0	0.00	41.15	2	14,358	0.01%
2019/09/20	1	41.70	0	0.00	41.55	1	14,704	0.01%
2019/09/19	0	0.00	7	41.79	41.85	-7	14,570	-0.05%
2019/09/18	0	0.00	11	41.75	41.75	-11	14,537	-0.08%
2019/09/17	0	0.00	13	41.58	41.65	-13	14,537	-0.09%
2019/09/12	1	41.50	4	41.58	41.50	-3	14,586	-0.02%
2019/09/11	3	41.40	0	0.00	41.40	3	14,658	0.02%
2019/09/10	0	0.00	3	41.35	41.40	-3	14,594	-0.02%
2019/09/09	2	41.00	11	41.00	40.95	-9	14,497	-0.06%
2019/09/06	1	40.60	3.6	40.74	40.80	-2.6	14,462	-0.02%
2019/09/05	1	40.05	5	40.29	40.50	-4	14,418	-0.03%
2019/09/04	1	40.00	0	0.00	39.95	1	14,295	0.01%
2019/09/03	6.1	40.02	1	40.15	39.80	5.1	14,539	0.04%
2019/09/02	0	0.00	1	40.05	39.95	-1	14,675	-0.01%
2019/08/30	2	39.80	1	40.00	40.15	1	14,765	0.01%
2019/08/29	1.1	39.65	4	39.45	39.50	-2.9	14,673	-0.02%
2019/08/28	0.1	40.00	0	0.00	39.95	0.1	14,763	0.00%
2019/08/26	2.2	39.51	5	39.45	39.50	-2.8	14,823	-0.02%
2019/08/23	1.1	39.77	3	39.85	39.85	-1.9	14,870	-0.01%
2019/08/21	7	39.64	0	0.00	39.50	7	16,263	0.04%
2019/08/20	3	39.78	0	0.00	39.70	3	16,260	0.02%
2019/08/19	3	39.87	3	39.98	40.00	0	16,339	0.00%
2019/08/16	9	39.02	19	39.16	39.55	-10	16,312	-0.06%
2019/08/15	9	39.43	4	39.40	39.35	5	15,763	0.03%
2019/08/14	2	39.90	0	0.00	39.75	2	15,935	0.01%
2019/08/13	1	39.95	0	0.00	39.80	1	16,024	0.01%
2019/08/08	4	40.00	0	0.00	39.95	4	16,545	0.02%
2019/08/07	56	39.75	1	39.70	39.80	55	16,841	0.33%
2019/08/06	2	39.60	0	0.00	39.90	2	17,733	0.01%
2019/08/05	16	40.00	2	40.00	39.95	14	18,089	0.08%
2019/08/02	73	40.09	0	0.00	40.10	73	18,151	0.40%
2019/08/01	4	40.51	0	0.00	40.50	4	18,301	0.02%
2019/07/31	3	41.00	16	41.00	40.80	-13	18,319	-0.07%
2019/07/30	1	41.10	0	0.00	41.10	1	18,294	0.01%
2019/07/26	1	41.15	0	0.00	41.15	1	18,848	0.01%
2019/07/25	19	41.24	0	0.00	41.20	19	19,265	0.10%
2019/07/24	3	41.23	0.3	41.20	41.15	2.7	19,348	0.01%
2019/07/23	4	41.28	1	41.25	41.20	3	19,390	0.02%
2019/07/22	1	41.20	0	0.00	41.40	1	19,369	0.01%
2019/07/19	14	41.25	0	0.00	41.05	14	19,374	0.07%
2019/07/18	2	41.13	0	0.00	41.10	2	19,312	0.01%
2019/07/17	7	41.33	0	0.00	41.30	7	19,217	0.04%
2019/07/16	2	41.55	0	0.00	41.55	2	18,975	0.01%
2019/07/15	1	41.50	0	0.00	41.65	1	18,852	0.01%
2019/07/12	7	41.69	2	41.60	41.60	5	18,882	0.03%
2019/07/11	3	42.00	0	0.00	41.95	3	18,952	0.02%
2019/07/09	1	41.75	0	0.00	41.85	1	19,150	0.01%
2019/07/08	12	41.96	0	0.00	41.95	12	19,251	0.06%
2019/07/05	5	42.30	0	0.00	42.35	5	19,420	0.03%
2019/07/04	1	42.55	0	0.00	42.50	1	19,631	0.01%
2019/07/03	2	42.28	0	0.00	42.25	2	19,901	0.01%
2019/07/01	4	42.33	3	42.58	42.70	1	20,202	0.00%
2019/06/28	3	43.18	13	43.30	43.00	-10	19,887	-0.05%
2019/06/27	0	0.00	9	43.08	43.20	-9	19,625	-0.05%
2019/06/26	1	42.80	2	42.78	42.75	-1	19,534	-0.01%
2019/06/21	0	0.00	1	42.45	42.30	-1	20,370	0.00%
2019/06/19	2	42.35	7	42.50	42.55	-5	20,644	-0.02%
2019/06/18	0	0.00	35	42.14	42.20	-35	20,557	-0.17%
2019/06/17	0	0.00	1	41.80	41.65	-1	20,707	0.00%
2019/06/12	2	41.90	0	0.00	41.90	2	21,261	0.01%
2019/06/11	2	42.10	4	41.84	42.10	-2	21,226	-0.01%
2019/06/10	0	0.00	5	41.30	41.35	-5	20,962	-0.02%
2019/06/05	3	41.33	11	41.36	41.10	-8	20,946	-0.04%
2019/06/04	0	0.00	1	41.40	41.45	-1	20,924	0.00%
2019/06/03	0	0.00	2	41.00	41.05	-2	20,926	-0.01%
2019/05/31	2	40.78	1	41.00	40.80	1	20,935	0.00%
2019/05/30	1	40.40	1	40.50	40.50	0	20,823	0.00%
2019/05/29	22	40.30	0	0.00	40.30	22	21,156	0.10%
2019/05/28	0	0.00	1	40.70	40.35	-1	21,292	0.00%
2019/05/27	0	0.00	2	40.55	40.75	-2	20,084	-0.01%
2019/05/24	2	41.05	2	40.70	40.60	0	20,117	0.00%
2019/05/23	2	40.85	0	0.00	41.00	2	20,017	0.01%
2019/05/21	2	40.55	16	40.96	41.50	-14	20,045	-0.07%
2019/05/20	0	0.00	10	40.35	40.20	-10	19,732	-0.05%
2019/05/17	24	40.00	0	0.00	40.00	24	19,779	0.12%
2019/05/16	23	40.31	0	0.00	40.00	23	19,523	0.12%
2019/05/15	19	41.00	1	40.75	40.95	18	19,277	0.09%
2019/05/14	30	40.53	3	40.47	40.45	27	19,168	0.14%
2019/05/13	53	42.17	0	0.00	41.95	53	18,279	0.29%
2019/05/10	11	43.31	0	0.00	43.20	11	17,969	0.06%
2019/05/09	52	43.64	0	0.00	43.50	52	18,064	0.29%
2019/05/08	28	44.06	10	44.15	44.05	18	17,820	0.10%
2019/05/07	6	44.35	1	44.45	44.35	5	17,976	0.03%
2019/05/06	6	44.52	18	44.45	44.50	-12	18,096	-0.07%
2019/05/03	4	45.39	3	45.43	45.45	1	17,979	0.01%
2019/05/02	11	45.27	27	45.59	45.65	-16	17,838	-0.09%
2019/04/30	2	44.70	45	44.80	44.70	-43	17,602	-0.24%
2019/04/29	1	44.65	0	0.00	44.60	1	17,665	0.01%
2019/04/26	0	0.00	25	44.50	44.50	-25	17,852	-0.14%
2019/04/25	1	44.50	0	0.00	44.35	1	18,088	0.01%
2019/04/24	2	44.35	0	0.00	44.30	2	18,414	0.01%
2019/04/22	2	44.43	1	44.45	44.35	1	19,135	0.01%
2019/04/19	5	44.45	6	44.44	44.35	-1	19,298	-0.01%
2019/04/18	11	44.06	0	0.00	44.20	11	19,368	0.06%
2019/04/17	4	44.15	1	44.10	44.10	3	19,526	0.02%
2019/04/16	12	44.06	2	44.15	44.10	10	19,348	0.05%
2019/04/15	7	44.19	1	44.25	44.15	6	19,302	0.03%
2019/04/12	14	44.16	10	44.15	44.10	4	19,307	0.02%
2019/04/11	5	44.25	0	0.00	44.15	5	19,349	0.03%
2019/04/10	10	44.15	0	0.00	44.20	10	19,157	0.05%
2019/04/09	5	44.15	0	0.00	44.30	5	18,921	0.03%
2019/04/08	28	44.39	0	0.00	44.30	28	18,599	0.15%
2019/04/03	0	0.00	3	44.85	44.80	-3	18,081	-0.02%
2019/04/02	0	0.00	21	44.86	44.80	-21	18,020	-0.12%
2019/04/01	16	44.68	4	44.55	44.50	12	18,047	0.07%
2019/03/29	2	44.60	2	44.95	44.95	0	17,832	0.00%
2019/03/28	29	44.04	0	0.00	44.00	29	17,709	0.16%
2019/03/27	34	44.59	0	0.00	44.50	34	17,366	0.20%
2019/03/26	8	45.23	1	45.40	45.25	7	17,108	0.04%
2019/03/25	7	45.43	0	0.00	45.40	7	17,067	0.04%
2019/03/22	4	46.20	4	46.10	46.20	0	16,893	0.00%
2019/03/21	6	46.65	1	46.65	46.75	5	16,784	0.03%
2019/03/20	5	46.85	6	46.82	46.95	-1	16,780	-0.01%
2019/03/19	3	46.28	9	46.62	46.65	-6	16,896	-0.04%
2019/03/18	3	45.60	0	0.00	45.80	3	16,574	0.02%
2019/03/15	5	45.45	11	45.40	45.45	-6	16,518	-0.04%
2019/03/13	0	0.00	15	45.11	45.15	-15	16,385	-0.09%
2019/03/12	1	44.85	13.1	44.99	45.00	-12.1	16,479	-0.07%
2019/03/08	13	44.43	0	0.00	44.45	13	16,503	0.08%
2019/03/07	7	44.61	2	44.70	44.65	5	16,730	0.03%
2019/03/06	0	0.00	10	45.00	44.95	-10	16,792	-0.06%
2019/03/05	4	44.85	1	45.00	44.60	3	17,051	0.02%
2019/03/04	35	44.25	21	44.57	44.90	14	17,057	0.08%
2019/02/27	2	45.28	0	0.00	45.30	2	16,897	0.01%
2019/02/25	3	45.45	13	45.55	45.55	-10	16,530	-0.06%
2019/02/22	0	0.00	1	45.40	45.40	-1	16,537	-0.01%
2019/02/21	0.5	45.50	9	45.26	45.40	-8.5	16,449	-0.05%
2019/02/20	2	45.00	8	44.99	45.15	-6	16,347	-0.04%
2019/02/19	49	44.60	2	44.55	44.60	47	16,200	0.29%
2019/02/18	1	44.40	1.3	44.50	44.40	-0.3	16,200	0.00%
2019/02/15	13	44.35	0	0.00	44.20	13	15,981	0.08%
2019/02/14	1	44.40	5	44.57	44.55	-4	15,903	-0.03%
2019/02/13	2	44.10	2	44.23	44.30	0	15,657	0.00%
2019/02/12	1	43.90	5	43.99	43.90	-4	15,578	-0.03%
2019/02/11	1	43.60	1	43.65	43.55	0	15,524	0.00%
2019/01/30	10	43.60	0	0.00	43.60	10	15,374	0.07%
2019/01/29	0	0.00	4	43.81	43.90	-4	15,060	-0.03%
2019/01/28	1	43.50	0	0.00	43.80	1	14,887	0.01%
2019/01/24	2	43.55	0	0.00	43.55	2	14,477	0.01%
2019/01/23	2	43.80	0	0.00	43.75	2	14,456	0.01%
2019/01/22	3	44.03	4	44.19	44.20	-1	14,399	-0.01%
2019/01/21	3	43.82	52	43.85	43.80	-49	14,376	-0.34%
2019/01/18	54	43.60	0	0.00	43.50	54	14,615	0.37%
2019/01/17	2	43.85	53	43.90	43.80	-51	14,497	-0.35%
2019/01/16	67	43.51	0	0.00	43.60	67	14,322	0.47%
2019/01/15	3	44.15	0	0.00	43.75	3	14,030	0.02%
2019/01/14	10	44.72	0	0.00	44.40	10	13,493	0.07%
2019/01/11	1	45.75	0	0.00	45.55	1	13,412	0.01%
2019/01/10	6	45.85	1	45.95	45.85	5	13,374	0.04%
2019/01/09	2	45.80	5	45.95	45.95	-3	13,385	-0.02%
2019/01/07	0	0.00	4	45.40	45.20	-4	13,425	-0.03%
2019/01/04	1	44.70	0	0.00	44.55	1	13,467	0.01%
2019/01/03	4	45.41	0	0.00	45.15	4	13,852	0.03%
2019/01/02	3	46.27	0	0.00	45.90	3	13,837	0.02%
2018/12/26	0.8	46.10	0	0.00	46.00	0.8	14,215	0.01%
2018/12/25	1	45.95	0	0.00	46.00	1	14,341	0.01%
2018/12/24	16	46.35	0	0.00	46.50	16	14,365	0.11%
2018/12/20	7	47.18	0	0.00	47.00	7	14,426	0.05%
2018/12/19	3	47.10	0	0.00	47.25	3	14,318	0.02%
2018/12/18	2	47.23	0	0.00	47.20	2	14,270	0.01%
2018/12/17	0.7	47.80	10	47.70	47.70	-9.3	14,372	-0.06%
2018/12/14	4	47.63	0	0.00	47.55	4	14,530	0.03%
2018/12/13	1	48.00	7	48.06	48.25	-6	14,376	-0.04%
2018/12/12	7	47.36	0	0.00	47.50	7	14,310	0.05%
2018/12/11	1	47.55	0	0.00	47.60	1	13,953	0.01%
2018/12/10	1	47.55	0	0.00	47.60	1	13,959	0.01%
2018/12/07	2	48.08	0	0.00	48.15	2	13,964	0.01%
2018/12/06	3	48.13	1	48.20	48.25	2	14,017	0.01%
2018/12/05	1	48.40	0	0.00	48.40	1	14,099	0.01%
2018/12/03	0	0.00	6	49.10	49.10	-6	13,952	-0.04%
2018/11/30	3	48.67	2	48.93	48.55	1	13,946	0.01%
2018/11/29	7	48.68	2	49.00	48.55	5	13,686	0.04%
2018/11/28	15	48.70	0	0.00	48.80	15	13,485	0.11%
2018/11/27	11	49.08	0	0.00	49.05	11	13,178	0.08%
2018/11/26	2	49.53	0	0.00	49.55	2	13,145	0.02%
2018/11/23	2	49.95	0	0.00	49.95	2	12,886	0.02%
2018/11/22	0	0.00	3	50.13	50.40	-3	12,878	-0.02%
2018/11/21	1	49.85	3	50.20	50.20	-2	12,886	-0.02%
2018/11/20	0	0.00	200	50.40	50.20	-200	12,820	-1.56%	大賣/鉅額交易
2018/11/19	1	50.90	3	50.60	51.00	-2	12,871	-0.02%
2018/11/16	1	50.50	1	50.70	50.70	0	12,855	0.00%
2018/11/15	0	0.00	1	50.80	50.80	-1	12,870	-0.01%
2018/11/13	1	49.85	1.2	50.12	50.20	-0.2	13,066	0.00%
2018/11/12	0	0.00	125	50.80	50.80	-125	13,061	-0.96%	大賣/鉅額交易
2018/11/09	3	50.50	3	50.77	51.00	0	13,173	0.00%
2018/11/08	0	0.00	2	50.80	50.90	-2	13,006	-0.02%
2018/11/07	0	0.00	1	49.85	50.10	-1	12,859	-0.01%
2018/11/06	1	49.30	1	49.45	49.40	0	12,829	0.00%
2018/11/05	0	0.00	55	49.01	49.60	-55	12,791	-0.43%
2018/11/02	0	0.00	8	48.91	49.50	-8	12,818	-0.06%
2018/11/01	5	48.57	0	0.00	48.75	5	12,752	0.04%
2018/10/31	4	48.58	80	48.40	49.00	-76	12,645	-0.60%
2018/10/30	0	0.00	3	48.08	48.35	-3	12,477	-0.02%
2018/10/26	2	47.63	0	0.00	47.40	2	12,309	0.02%
2018/10/25	1	48.80	1	48.80	48.70	0	11,924	0.00%
2018/10/24	1.2	49.71	0	0.00	49.75	1.2	11,850	0.01%
2018/10/23	2	49.70	0	0.00	49.30	2	11,784	0.02%
2018/10/22	325	50.01	400	50.00	50.30	-75	11,644	-0.64%	大買/大賣/
2018/10/17	1	50.10	0	0.00	50.00	1	11,627	0.01%
2018/10/16	55	50.09	60	50.02	50.40	-5	11,549	-0.04%
2018/10/15	3	50.02	0	0.00	50.00	3	11,464	0.03%
2018/10/12	1	49.95	1	50.70	50.60	0	11,252	0.00%
2018/10/11	5	50.52	3	50.53	50.10	2	11,086	0.02%
2018/10/09	0	0.00	4	52.63	52.40	-4	10,544	-0.04%
2018/10/05	1	51.30	0	0.00	51.20	1	10,408	0.01%
2018/10/04	1	51.80	1	51.80	51.70	0	10,304	0.00%
2018/10/03	3	52.27	0	0.00	52.20	3	10,291	0.03%
2018/10/02	0	0.00	10	52.30	52.30	-10	10,269	-0.10%
2018/10/01	1	52.80	0	0.00	52.90	1	10,328	0.01%
2018/09/28	1	52.50	2	52.50	52.50	-1	10,506	-0.01%
2018/09/27	3	52.67	2	52.90	52.80	1	10,592	0.01%
2018/09/26	1	52.40	2	52.85	53.00	-1	10,649	-0.01%
2018/09/21	0	0.00	2	52.85	52.90	-2	10,960	-0.02%
2018/09/20	0	0.00	2	52.20	52.20	-2	10,889	-0.02%
2018/09/14	2	51.20	1	51.20	51.20	1	11,480	0.01%
2018/09/13	10	50.50	0	0.00	50.50	10	11,666	0.09%
2018/09/11	2	50.60	0	0.00	50.50	2	12,101	0.02%
2018/09/10	1	50.70	0	0.00	50.90	1	12,298	0.01%
2018/09/04	0	0.00	3	52.30	52.20	-3	13,047	-0.02%
2018/08/31	5	52.10	1	52.20	52.60	4	13,234	0.03%
2018/08/30	1	52.30	0	0.00	52.20	1	13,321	0.01%
2018/08/27	1	52.90	4	52.95	52.80	-3	13,544	-0.02%
2018/08/22	0	0.00	1	52.10	52.10	-1	14,303	-0.01%
2018/08/20	4	51.73	0	0.00	51.30	4	14,242	0.03%
2018/08/17	4	51.85	0	0.00	51.80	4	14,160	0.03%
2018/08/16	2	51.55	0	0.00	51.50	2	14,206	0.01%
2018/08/15	2	51.85	3	52.10	51.90	-1	14,205	-0.01%
2018/08/14	1	52.20	0	0.00	52.20	1	14,272	0.01%
2018/08/13	2	52.25	0	0.00	52.00	2	14,288	0.01%
2018/08/10	0	0.00	0.1	52.90	53.00	-0.1	14,353	0.00%
2018/08/09	0	0.00	1	52.70	52.70	-1	14,473	-0.01%
2018/08/08	1	52.90	2.1	52.98	53.00	-1.1	14,644	-0.01%
2018/08/07	0	0.00	10	52.70	52.50	-10	14,831	-0.07%
2018/08/03	1	52.60	2	52.70	52.80	-1	15,364	-0.01%
2018/08/01	1	52.30	0	0.00	52.50	1	15,569	0.01%
2018/07/31	0	0.00	2	52.65	52.70	-2	15,740	-0.01%
2018/07/30	1	52.10	0	0.00	52.20	1	15,752	0.01%
2018/07/27	1	51.90	4	52.18	52.40	-3	15,788	-0.02%
2018/07/26	2	51.80	0	0.00	52.10	2	15,861	0.01%
2018/07/25	0	0.00	6	51.90	52.10	-6	15,854	-0.04%
2018/07/24	4	52.03	0	0.00	52.10	4	15,828	0.03%
2018/07/23	0	0.00	2	52.30	52.30	-2	15,984	-0.01%
2018/07/20	2	52.40	1	52.60	52.30	1	16,199	0.01%
2018/07/19	1	52.20	0	0.00	52.40	1	16,458	0.01%
2018/07/18	0	0.00	1	52.80	52.70	-1	16,494	-0.01%
2018/07/17	7	52.24	3	52.37	52.20	4	16,502	0.02%
2018/07/16	1	51.80	0	0.00	52.00	1	16,561	0.01%
2018/07/13	4	51.90	5	52.04	52.20	-1	16,748	-0.01%
2018/07/12	0	0.00	0.3	52.00	52.10	-0.3	16,800	0.00%
2018/07/11	2	51.20	20	51.40	51.20	-18	16,811	-0.11%
2018/07/10	10	51.92	0	0.00	51.80	10	16,672	0.06%
2018/07/09	5	51.30	1	51.50	51.70	4	16,654	0.02%
2018/07/06	1	50.80	4	50.90	51.00	-3	16,592	-0.02%
2018/07/05	5	51.40	0	0.00	51.40	5	16,507	0.03%
2018/07/04	5	51.90	0	0.00	51.90	5	16,616	0.03%
2018/07/03	42	52.48	11	52.93	52.10	31	16,535	0.19%
2018/07/02	2	53.35	42	53.20	53.20	-40	16,295	-0.25%
2018/06/29	0	0.00	7	53.91	53.80	-7	16,159	-0.04%
2018/06/27	12	52.98	0	0.00	52.80	12	15,878	0.08%
2018/06/26	0	0.00	13	53.25	53.00	-13	15,760	-0.08%
2018/06/25	11	55.78	0	0.00	55.60	11	15,534	0.07%
2018/06/22	3	55.93	0	0.00	56.00	3	15,240	0.02%
2018/06/21	1	56.00	2	56.00	55.90	-1	15,020	-0.01%
2018/06/20	58	55.18	2	55.40	55.50	56	14,998	0.37%
2018/06/19	351	54.60	1	54.90	55.00	350	14,863	2.35%	大買/鉅額交易
2018/06/15	131	54.50	141	54.44	55.30	-10	14,466	-0.07%	大買/大賣/
2018/06/14	5	54.80	5	55.50	54.50	0	14,169	0.00%
2018/06/13	0	0.00	6	55.72	55.50	-6	13,920	-0.04%
2018/06/11	0	0.00	1	55.30	55.40	-1	13,851	-0.01%
2018/06/08	5	54.96	41	54.96	55.00	-36	13,857	-0.26%
2018/06/07	9	55.09	2	55.15	55.00	7	13,947	0.05%
2018/06/06	0	0.00	2	54.90	54.90	-2	14,092	-0.01%
2018/06/05	2	54.00	0	0.00	54.30	2	14,065	0.01%
2018/06/01	5	53.48	3.8	53.16	53.50	1.3	14,024	0.01%
2018/05/31	1	53.50	1	53.60	53.60	0	13,998	0.00%
2018/05/30	8	53.25	4	52.90	52.90	4	13,666	0.03%
2018/05/29	0	0.00	3	54.30	54.10	-3	13,502	-0.02%
2018/05/28	5	54.00	5	53.80	54.10	0	13,620	0.00%
2018/05/25	1	54.10	0	0.00	53.90	1	13,719	0.01%
2018/05/23	14	54.10	0	0.00	54.00	14	13,761	0.10%
2018/05/21	2	54.75	0	0.00	55.00	2	14,054	0.01%
2018/05/18	7	54.70	0	0.00	54.40	7	14,155	0.05%
2018/05/17	15	54.79	3	55.13	54.90	12	14,267	0.08%
2018/05/16	3	54.87	13	54.80	54.90	-10	14,261	-0.07%
2018/05/15	6	54.37	0	0.00	54.00	6	14,402	0.04%
2018/05/14	0	0.00	52	54.80	55.00	-52	14,737	-0.35%
2018/05/11	2	54.30	4	54.53	54.60	-2	14,736	-0.01%
2018/05/10	4	53.28	1	53.40	53.30	3	14,429	0.02%
2018/05/09	7	53.56	0	0.00	53.60	7	14,315	0.05%
2018/05/08	0	0.00	11	53.40	53.50	-11	14,373	-0.08%
2018/05/07	5	53.10	3	53.17	53.00	2	14,283	0.01%
2018/05/04	4	52.83	0	0.00	52.80	4	14,309	0.03%
2018/05/03	4	53.15	0	0.00	52.90	4	14,504	0.03%
2018/05/02	1	53.20	0	0.00	53.50	1	14,600	0.01%
2018/04/30	3	53.50	0	0.00	53.50	3	14,691	0.02%
2018/04/27	1	53.30	3	53.43	53.50	-2	14,774	-0.01%
2018/04/25	2	52.40	0	0.00	52.20	2	14,567	0.01%
2018/04/24	0	0.00	1	52.50	52.50	-1	14,412	-0.01%
2018/04/20	0	0.00	1	52.50	52.50	-1	14,625	-0.01%
2018/04/18	1	52.40	0	0.00	52.00	1	14,751	0.01%
2018/04/17	2	51.75	2	52.60	51.60	0	14,773	0.00%
2018/04/13	3	52.80	0	0.00	52.80	3	15,106	0.02%
2018/04/12	0	0.00	10	53.20	53.30	-10	15,314	-0.07%
2018/04/11	4	53.50	2	53.50	53.30	2	15,513	0.01%
2018/04/10	3	53.37	4.3	53.51	53.00	-1.3	15,594	-0.01%
2018/03/31	1	52.50	1	52.50	52.50	0	15,982	0.00%
2018/03/29	2	52.00	0	0.00	51.80	2	16,036	0.01%
2018/03/28	1	52.30	0	0.00	52.50	1	15,956	0.01%
2018/03/27	0	0.00	2	53.20	53.30	-2	16,044	-0.01%
2018/03/26	0	0.00	2	52.20	52.80	-2	16,064	-0.01%
2018/03/23	4	52.40	2	52.60	52.20	2	16,204	0.01%
2018/03/22	1	53.40	0	0.00	53.40	1	16,228	0.01%
2018/03/19	3	53.40	0	0.00	53.60	3	16,471	0.02%
2018/03/16	1	53.10	0	0.00	53.40	1	16,593	0.01%
2018/03/14	1	53.50	1	53.70	53.90	0	16,604	0.00%
2018/03/13	1	54.00	1	54.20	53.90	0	16,660	0.00%
2018/03/12	1	53.70	5	54.34	54.50	-4	16,673	-0.02%
2018/03/09	11	52.05	0	0.00	52.00	11	16,714	0.07%
2018/03/08	32	52.69	0	0.00	52.40	32	17,459	0.18%
2018/03/02	1	53.50	1	53.30	53.30	0	19,274	0.00%
2018/03/01	1	54.30	0	0.00	53.90	1	19,367	0.01%
2018/02/27	0	0.00	0.7	54.40	54.50	-0.7	19,397	0.00%
2018/02/26	5	54.74	0	0.00	54.30	5	19,415	0.03%
2018/02/23	2	54.70	0	0.00	54.70	2	19,762	0.01%
2018/02/22	0	0.00	5	54.10	54.20	-5	20,668	-0.02%
2018/02/21	0	0.00	2	54.00	54.00	-2	21,958	-0.01%
2018/02/12	4	53.48	4	53.78	53.00	0	22,058	0.00%
2018/02/09	5	52.50	3	52.67	52.80	2	21,999	0.01%
2018/02/08	8	53.28	0	0.00	53.30	8	21,798	0.04%
2018/02/07	1	52.80	1	53.40	52.70	0	21,929	0.00%
2018/02/06	6	51.80	1	50.80	50.80	5	21,788	0.02%
2018/02/05	0	0.00	2	53.75	54.10	-2	21,376	-0.01%
2018/01/31	0	0.00	4	54.18	54.60	-4	21,223	-0.02%
2018/01/30	2	54.50	10	54.90	54.40	-8	21,082	-0.04%
2018/01/29	0	0.00	5.8	54.73	55.20	-5.8	21,006	-0.03%
2018/01/25	1	55.60	2	55.80	55.60	-1	20,658	0.00%
2018/01/23	0	0.00	2	55.75	56.00	-2	20,526	-0.01%
2018/01/22	1	55.40	0	0.00	55.60	1	20,628	0.00%
2018/01/15	0	0.00	6.9	56.39	56.50	-6.9	20,518	-0.03%
2018/01/12	1	55.70	1	55.60	55.60	0	20,278	0.00%
2018/01/11	11	55.02	0	0.00	55.40	11	20,202	0.05%
2018/01/10	1	56.60	2	55.95	55.60	-1	20,285	0.00%
2018/01/09	0	0.00	0	55.50	55.80	0	20,010	0.00%
2018/01/08	0	0.00	50	55.70	55.70	-50	20,036	-0.25%
2018/01/04	0	0.00	10	55.30	55.40	-10	19,585	-0.05%
2018/01/03	3	55.10	4	54.98	55.20	-1	19,635	-0.01%
2018/01/02	1	54.30	0.2	54.00	54.20	0.8	19,235	0.00%