國泰金 (2882)-永豐金-嘉義券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
50.80
漲跌
▲1.90
漲幅
+3.89%
成交量
54,623張
產業
上市金融類股
2542人加入追蹤

立即追蹤
本地時間:14:30

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

國泰金 (2882)籌碼相關－永豐金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
永豐金-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6	50.50	33.9	49.89	50.80	-27.9	23,098	-0.12%
2024/04/26	12	49.02	2	49.10	48.90	10	22,340	0.04%
2024/04/25	7	48.61	1	48.50	48.55	6	22,428	0.03%
2024/04/24	11	49.15	30	49.36	49.25	-19	22,385	-0.08%
2024/04/23	0	0.00	1	48.90	48.75	-1	22,603	0.00%
2024/04/22	0	0.00	2	48.40	48.40	-2	22,828	-0.01%
2024/04/19	5	47.72	0	0.00	47.45	5	22,753	0.02%
2024/04/18	4	47.61	1.2	48.32	48.45	2.9	22,431	0.01%
2024/04/17	1	47.75	0	0.00	47.90	1	22,340	0.00%
2024/04/16	8.5	48.13	3	47.78	47.85	5.5	22,176	0.02%
2024/04/15	2	48.65	1	48.90	48.95	1	21,808	0.00%
2024/04/12	5.1	49.26	0	0.00	49.05	5.1	21,657	0.02%
2024/04/11	26	49.62	74.2	49.46	49.70	-48.2	21,353	-0.23%
2024/04/10	4	49.09	0	0.00	48.75	4	20,845	0.02%
2024/04/09	1	48.50	6	49.07	49.45	-5	20,642	-0.02%
2024/04/08	1	47.95	0	0.00	48.35	1	20,144	0.00%
2024/04/03	4	48.20	33	48.33	48.05	-29	20,142	-0.14%
2024/04/02	1	48.75	5	48.74	48.95	-4	20,059	-0.02%
2024/04/01	23	48.78	6	49.01	48.95	17	20,092	0.08%
2024/03/29	1	48.25	12	48.58	48.65	-11	19,929	-0.06%
2024/03/28	7	48.03	7	48.16	48.25	0	19,806	0.00%
2024/03/27	3	48.07	1.1	48.19	48.20	1.9	19,792	0.01%
2024/03/26	3	48.12	7	48.11	48.35	-4	19,800	-0.02%
2024/03/25	14	48.18	0	0.00	48.10	14	19,822	0.07%
2024/03/22	68	48.45	2	48.90	48.55	66	19,755	0.33%
2024/03/21	5	48.45	13	48.25	48.55	-8	19,329	-0.04%
2024/03/20	5	47.63	0	0.00	47.50	5	19,083	0.03%
2024/03/19	8	47.77	3	47.85	47.75	5	19,384	0.03%
2024/03/18	4	47.59	21	47.74	47.55	-17	19,301	-0.09%
2024/03/15	162.2	47.68	32	47.91	47.65	130.2	19,158	0.68%	大買/鉅額交易
2024/03/14	16	48.12	72.7	48.13	48.30	-56.7	18,269	-0.31%
2024/03/13	30	46.55	325.2	46.65	46.80	-295.2	17,370	-1.70%	大賣/鉅額交易
2024/03/12	0	0.00	5.2	46.24	46.50	-5.2	17,141	-0.03%
2024/03/11	24	46.10	152.5	46.17	46.05	-128.5	16,726	-0.77%	大賣/鉅額交易
2024/03/08	1	45.25	0.1	44.85	45.30	0.9	16,215	0.01%
2024/03/07	57	44.75	5	44.80	44.85	52	15,741	0.33%
2024/03/06	110	44.60	0	0.00	44.55	110	15,652	0.70%	大買/鉅額交易
2024/03/05	171	44.73	0	0.00	44.65	171	15,917	1.07%	大買/鉅額交易
2024/03/04	3	44.72	2	44.80	44.65	1	15,905	0.01%
2024/03/01	20	44.70	1	44.75	44.65	19	15,930	0.12%
2024/02/29	2.5	44.88	1.2	44.59	45.05	1.3	15,994	0.01%
2024/02/26	0.2	44.40	20	44.45	44.30	-19.8	15,576	-0.13%
2024/02/23	11	44.63	0	0.00	44.45	11	15,466	0.07%
2024/02/21	25	44.85	0	0.00	44.75	25	15,691	0.16%
2024/02/20	25.2	45.05	21	44.90	45.10	4.2	15,713	0.03%
2024/02/19	25	44.90	0	0.00	45.00	25	15,792	0.16%
2024/02/16	32	44.28	10	44.30	44.55	22	15,816	0.14%
2024/02/15	0	0.00	3.6	44.16	44.05	-3.6	15,933	-0.02%
2024/02/05	6	43.93	0.8	44.00	43.90	5.2	15,847	0.03%
2024/02/02	2.1	44.20	4	44.10	44.10	-2	15,646	-0.01%
2024/02/01	0	0.00	0.3	44.35	44.45	-0.3	15,568	0.00%
2024/01/31	1	44.00	1	44.15	44.15	0	15,471	0.00%
2024/01/30	1	44.00	0	0.00	43.90	1	15,388	0.01%
2024/01/29	0.3	44.45	0	0.00	44.40	0.3	15,324	0.00%
2024/01/26	0	0.00	4	44.45	44.50	-4	15,340	-0.03%
2024/01/25	1	44.20	3.2	44.30	44.35	-2.2	15,366	-0.01%
2024/01/24	0.5	44.26	0	0.00	44.20	0.5	15,325	0.00%
2024/01/23	0	0.00	1	44.15	44.20	-1	15,272	-0.01%
2024/01/22	11	43.92	0	0.00	43.85	11	15,315	0.07%
2024/01/18	2.2	43.33	10	43.30	43.30	-7.9	15,132	-0.05%
2024/01/17	16	43.53	0	0.00	43.30	16	14,958	0.11%
2024/01/16	28.1	43.95	1.3	44.01	44.00	26.8	14,499	0.18%
2024/01/15	0	0.00	15	44.65	44.45	-15	14,262	-0.11%
2024/01/12	7	44.59	0	0.00	44.50	7	14,417	0.05%
2024/01/11	40	44.68	42	44.69	44.60	-2	14,442	-0.01%
2024/01/10	0	0.00	6	44.80	44.70	-6	14,537	-0.04%
2024/01/09	1	44.85	2	44.90	44.75	-1	14,551	-0.01%
2024/01/08	0	0.00	22	45.40	45.10	-22	14,471	-0.15%
2024/01/05	0	0.00	1	44.95	44.85	-1	14,492	-0.01%
2024/01/04	1	44.80	0	0.00	44.70	1	14,633	0.01%
2024/01/03	24	44.84	0	0.00	44.95	24	14,958	0.16%
2024/01/02	2	45.48	0	0.00	45.50	2	14,818	0.01%
2023/12/29	1	45.55	37	45.63	45.75	-36	14,897	-0.24%
2023/12/27	1	45.45	1	45.45	45.45	0	15,076	0.00%
2023/12/26	2	45.10	10	45.20	45.20	-8	15,031	-0.05%
2023/12/25	0	0.00	0.5	45.00	44.85	-0.5	15,071	0.00%
2023/12/22	8	44.69	1	44.65	44.65	7	15,129	0.05%
2023/12/21	18	44.71	8	44.67	44.70	10	15,143	0.07%
2023/12/20	5.1	44.88	0	0.00	44.85	5.1	15,167	0.03%
2023/12/19	14.1	44.92	0	0.00	44.90	14.1	15,132	0.09%
2023/12/18	6	45.53	4	45.40	45.50	2	15,242	0.01%
2023/12/15	24.5	45.94	1	45.85	45.85	23.5	15,385	0.15%
2023/12/14	1	45.75	16	45.74	45.90	-15	15,090	-0.10%
2023/12/13	2	44.73	0.2	44.70	44.70	1.8	14,626	0.01%
2023/12/12	2.1	44.68	0	0.00	44.75	2.1	14,668	0.01%
2023/12/11	1	44.90	0	0.00	44.85	1	14,610	0.01%
2023/12/08	0.5	44.95	0.1	44.85	44.85	0.4	14,513	0.00%
2023/12/07	58.9	45.00	0	0.00	45.00	58.9	14,380	0.41%
2023/12/06	11	45.50	0	0.00	45.45	11	14,160	0.08%
2023/12/05	10	45.50	0	0.00	45.55	10	14,051	0.07%
2023/12/04	0.5	46.10	1.2	46.20	46.25	-0.7	13,799	-0.01%
2023/11/30	0	0.00	0.4	46.00	46.50	-0.4	13,738	0.00%
2023/11/28	11.5	45.80	0	0.00	46.00	11.5	13,420	0.09%
2023/11/27	10	46.15	10.8	46.42	45.75	-0.8	13,497	-0.01%
2023/11/22	0	0.00	2	46.10	46.30	-2	13,527	-0.01%
2023/11/21	5	46.02	5.1	46.19	46.15	-0.1	13,506	0.00%
2023/11/20	30	45.58	0	0.00	45.70	30	13,372	0.22%
2023/11/17	0	0.00	21.3	45.80	45.80	-21.3	13,436	-0.16%
2023/11/16	0	0.00	1	45.60	45.65	-1	13,339	-0.01%
2023/11/15	23	45.53	0.1	45.70	45.75	23	13,178	0.17%
2023/11/14	0.1	45.40	0	0.00	45.45	0.1	12,979	0.00%
2023/11/13	0	0.00	2	45.35	45.25	-2	12,936	-0.02%
2023/11/09	0	0.00	0.6	45.15	45.15	-0.6	13,107	0.00%
2023/11/08	0	0.00	3	45.20	45.05	-3	13,393	-0.02%
2023/11/06	0	0.00	0.5	45.50	45.35	-0.5	13,650	0.00%
2023/11/03	0	0.00	3.6	45.11	45.35	-3.6	13,730	-0.03%
2023/11/02	2.2	44.89	9	44.88	44.85	-6.8	13,962	-0.05%
2023/11/01	0	0.00	1	44.35	44.30	-1	13,947	-0.01%
2023/10/30	2	43.80	0	0.00	43.95	2	14,634	0.01%
2023/10/27	3	44.10	1	44.30	44.20	2	15,080	0.01%
2023/10/26	1	43.85	0	0.00	43.85	1	15,462	0.01%
2023/10/25	5	44.30	0	0.00	44.15	5	15,491	0.03%
2023/10/24	0.2	44.30	0	0.00	44.15	0.2	15,975	0.00%
2023/10/23	1	44.00	0	0.00	44.10	1	16,353	0.01%
2023/10/20	2.2	44.24	1	44.90	44.70	1.2	16,283	0.01%
2023/10/19	6	45.12	0	0.00	45.10	6	16,017	0.04%
2023/10/17	0.9	45.45	0	0.00	45.25	0.9	15,862	0.01%
2023/10/16	0	0.00	0	45.35	45.50	0	16,036	0.00%
2023/10/13	2	45.50	0.1	45.70	45.30	1.9	16,348	0.01%
2023/10/12	0.1	45.95	2	46.05	46.15	-1.9	16,565	-0.01%
2023/10/11	0	0.00	12	45.63	45.95	-12	16,466	-0.07%
2023/10/06	0	0.00	1	44.55	44.55	-1	16,194	-0.01%
2023/10/05	1.2	43.80	0	0.00	44.05	1.2	16,381	0.01%
2023/10/04	11	43.65	0	0.00	43.55	11	16,486	0.07%
2023/10/03	9	44.05	0	0.00	44.00	9	16,314	0.06%
2023/09/27	10	44.41	0	0.00	44.60	10	16,568	0.06%
2023/09/26	1	44.75	4	44.45	44.45	-3	16,547	-0.02%
2023/09/25	1	44.70	0	0.00	44.85	1	16,456	0.01%
2023/09/22	3	44.72	0	0.00	44.70	3	16,512	0.02%
2023/09/21	3	44.88	0	0.00	44.90	3	16,526	0.02%
2023/09/20	2	45.70	0	0.00	45.70	2	16,348	0.01%
2023/09/18	0.1	46.50	0	0.00	46.40	0.1	16,393	0.00%
2023/09/15	0	0.00	0.5	46.70	46.65	-0.5	16,421	0.00%
2023/09/14	1	46.65	1	46.75	46.90	0	16,289	0.00%
2023/09/13	6	46.59	0	0.00	46.75	6	16,345	0.04%
2023/09/12	0	0.00	1	46.25	46.65	-1	16,622	-0.01%
2023/09/11	3	46.25	0	0.00	46.55	3	16,620	0.02%
2023/09/08	0	0.00	31	45.99	46.30	-31	16,744	-0.19%
2023/09/07	2.9	45.71	10.2	45.70	45.70	-7.2	17,001	-0.04%
2023/09/06	0	0.00	17	46.32	45.80	-17	17,246	-0.10%
2023/09/05	0.1	46.40	35	46.40	46.45	-34.9	17,354	-0.20%
2023/09/04	1	46.50	4	46.45	46.65	-3	17,791	-0.02%
2023/09/01	0	0.00	6	46.31	46.60	-6	18,058	-0.03%
2023/08/31	12	45.64	0	0.00	45.60	12	17,967	0.07%
2023/08/30	7	45.89	1	46.00	46.10	6	18,138	0.03%
2023/08/29	0.4	45.73	0	0.00	46.05	0.4	18,240	0.00%
2023/08/28	0	0.00	3	45.33	45.40	-3	18,361	-0.02%
2023/08/25	2	44.40	6	44.34	44.50	-4	19,481	-0.02%
2023/08/24	2.3	44.52	0	0.00	44.65	2.3	19,716	0.01%
2023/08/23	4.2	44.76	0	0.00	44.70	4.2	20,015	0.02%
2023/08/22	6	44.90	1	44.85	45.00	5	20,119	0.02%
2023/08/21	3	45.37	1	45.40	45.40	2	20,286	0.01%
2023/08/18	2	45.30	0.5	45.45	45.20	1.5	20,446	0.01%
2023/08/17	4	45.43	0	45.30	45.30	4	20,594	0.02%
2023/08/16	3	44.80	2	45.18	45.10	1	20,645	0.00%
2023/08/15	3	45.35	1	45.55	45.40	2	21,046	0.01%
2023/08/14	4	45.06	4	45.75	45.40	0	21,344	0.00%
2023/08/11	1	46.65	0	0.00	46.45	1	21,395	0.00%
2023/08/10	1	46.60	2	46.58	46.60	-1	21,437	0.00%
2023/08/09	10.1	46.55	0	0.00	46.45	10.1	21,514	0.05%
2023/08/08	3	46.78	4	46.83	47.05	-1	21,727	0.00%
2023/08/07	6	46.49	0	0.00	46.45	6	21,777	0.03%
2023/08/04	1	46.40	9.7	46.40	46.30	-8.7	21,795	-0.04%
2023/08/02	18.3	46.34	7	46.34	46.20	11.3	21,721	0.05%
2023/08/01	10.3	46.89	5.2	46.67	47.25	5.1	21,359	0.02%
2023/07/31	1	46.30	2.2	45.97	45.75	-1.2	20,808	-0.01%
2023/07/28	5	45.65	1	45.80	45.75	4	20,486	0.02%
2023/07/27	2	46.00	1	45.95	46.00	1	20,452	0.00%
2023/07/26	51	45.20	23.2	45.25	45.35	27.8	20,136	0.14%
2023/07/25	0	0.00	47	44.49	44.55	-47	19,903	-0.24%
2023/07/24	0	44.20	0	0.00	44.20	0	19,925	0.00%
2023/07/20	3	44.78	5	44.90	44.75	-2	20,025	-0.01%
2023/07/19	2	44.40	1	44.80	44.50	1	19,914	0.01%
2023/07/18	1.1	45.11	2	45.00	45.05	-0.9	19,807	0.00%
2023/07/17	4	44.80	6	44.66	45.00	-2	19,538	-0.01%
2023/07/14	0	0.00	2	43.85	44.10	-2	19,244	-0.01%
2023/07/13	5	43.73	1	44.25	43.60	4	19,219	0.02%
2023/07/12	0	0.00	7.1	43.89	44.00	-7.1	19,104	-0.04%
2023/07/11	0	0.00	3	43.50	43.60	-3	19,068	-0.02%
2023/07/07	0	0.00	0.7	42.23	42.25	-0.7	18,995	0.00%
2023/07/06	21.1	42.75	0	0.00	42.50	21.1	18,948	0.11%
2023/07/04	1	43.05	0	0.00	43.05	1	18,804	0.01%
2023/07/03	2.2	43.22	0	0.00	43.30	2.2	18,884	0.01%
2023/06/30	1	43.25	1.2	43.35	43.15	-0.2	19,065	0.00%
2023/06/29	4.2	43.47	0	0.00	43.40	4.2	19,023	0.02%
2023/06/28	0.3	43.80	3	43.65	43.65	-2.7	18,959	-0.01%
2023/06/27	2.5	43.99	2	44.15	44.15	0.5	18,865	0.00%
2023/06/26	9	44.03	0	0.00	44.05	9	18,810	0.05%
2023/06/21	1	44.25	0	0.00	44.40	1	18,796	0.01%
2023/06/20	0	0.00	3.5	44.21	44.35	-3.5	18,939	-0.02%
2023/06/19	3	43.90	0	0.00	43.90	3	19,245	0.02%
2023/06/16	2	43.98	0	0.00	43.90	2	19,296	0.01%
2023/06/15	2	44.35	0.9	44.35	44.35	1.1	19,510	0.01%
2023/06/13	0	44.25	0	0.00	44.10	0	20,165	0.00%
2023/06/12	1	44.30	5.7	44.25	44.05	-4.7	20,040	-0.02%
2023/06/09	11.1	44.50	0	0.00	44.60	11.1	20,220	0.05%
2023/06/08	12.3	44.71	0	0.00	44.60	12.3	20,265	0.06%
2023/06/07	1	45.10	1.1	45.39	45.40	-0.1	20,307	0.00%
2023/06/05	2	45.20	36	45.47	45.25	-34	20,213	-0.17%
2023/06/02	0	0.00	1	44.35	44.45	-1	19,891	-0.01%
2023/06/01	7	43.91	1	43.80	44.00	6	19,911	0.03%
2023/05/31	2	44.45	0	0.00	44.30	2	19,733	0.01%
2023/05/29	21	45.00	11	45.16	44.75	10	18,760	0.05%
2023/05/25	17.4	44.16	1	44.30	44.05	16.4	18,466	0.09%
2023/05/24	0	0.00	0.2	44.55	44.80	-0.2	18,428	0.00%
2023/05/23	1	44.90	8	45.10	44.80	-7	18,451	-0.04%
2023/05/22	1	45.25	1.5	45.10	45.15	-0.5	18,615	0.00%
2023/05/19	9	45.06	22	44.84	45.15	-13	18,867	-0.07%
2023/05/18	0	0.00	6.5	44.30	44.40	-6.5	18,393	-0.04%
2023/05/17	200	43.95	25.1	43.85	43.95	174.9	18,294	0.96%	大買/鉅額交易
2023/05/16	200.2	43.49	0	0.00	43.60	200.2	18,227	1.10%	大買/鉅額交易
2023/05/15	1	42.57	10	43.10	43.35	-9	18,107	-0.05%
2023/05/12	12	42.84	0	0.00	42.65	12	18,034	0.07%
2023/05/11	0	0.00	15.2	43.53	43.70	-15.2	17,729	-0.09%
2023/05/10	2	42.85	0.3	43.05	43.05	1.7	17,471	0.01%
2023/05/09	0	0.00	6	43.33	43.50	-6	17,476	-0.03%
2023/05/08	1.2	42.70	3.1	42.98	43.05	-1.9	17,565	-0.01%
2023/05/05	0	0.00	11	42.50	42.65	-11	17,742	-0.06%
2023/05/04	0	0.00	5	42.50	42.50	-5	18,392	-0.03%
2023/05/03	2	42.20	6	42.32	42.40	-4	18,694	-0.02%
2023/05/02	1	41.95	0.2	42.30	42.50	0.8	19,081	0.00%
2023/04/28	0.1	42.30	5	42.40	42.45	-5	19,559	-0.03%
2023/04/27	0.1	42.20	0.5	42.35	42.25	-0.4	19,728	0.00%
2023/04/26	16.1	42.14	0.1	42.30	42.35	16.1	19,928	0.08%
2023/04/25	0	0.00	18	42.59	42.60	-18	20,081	-0.09%
2023/04/24	5	42.55	0	0.00	42.65	5	20,163	0.02%
2023/04/21	2	42.60	2	42.50	42.70	0	20,326	0.00%
2023/04/20	0	42.80	0	0.00	42.95	0	20,474	0.00%
2023/04/19	0	0.00	0.4	42.94	42.75	-0.4	21,138	0.00%
2023/04/17	0	0.00	10	43.05	43.20	-10	21,528	-0.05%
2023/04/14	1	43.05	8.1	42.99	43.15	-7.1	21,676	-0.03%
2023/04/13	5	42.55	0.2	42.80	42.60	4.8	21,991	0.02%
2023/04/12	1	42.85	17.1	42.90	42.95	-16.1	23,366	-0.07%
2023/04/10	0	0.00	1.2	42.54	42.55	-1.2	23,472	-0.01%
2023/04/07	0	0.00	1.2	42.32	42.25	-1.2	23,431	-0.01%
2023/04/06	1	41.75	0.1	41.95	42.00	0.9	23,302	0.00%
2023/03/31	4.1	41.89	0.7	41.79	41.80	3.5	23,594	0.01%
2023/03/30	10.1	41.50	0	0.00	41.60	10.1	23,594	0.04%
2023/03/29	0	0.00	0	41.70	41.85	0	23,677	0.00%
2023/03/28	0.2	41.60	3.4	41.64	41.55	-3.2	23,992	-0.01%
2023/03/27	2.1	41.08	2.8	41.17	41.35	-0.8	24,166	0.00%
2023/03/24	12.1	41.33	0	0.00	41.30	12.1	24,527	0.05%
2023/03/23	0.2	41.55	7.1	41.35	41.55	-6.9	24,585	-0.03%
2023/03/22	6	41.35	0.3	41.23	41.35	5.7	24,551	0.02%
2023/03/21	3.3	40.84	2.1	40.97	40.75	1.3	24,426	0.01%
2023/03/20	17.4	40.28	0	0.00	40.20	17.4	24,598	0.07%
2023/03/17	31	40.76	1	41.10	41.00	30	24,387	0.12%
2023/03/16	19.5	40.74	0.1	40.85	40.50	19.4	24,373	0.08%
2023/03/15	2	41.60	3.5	41.80	41.50	-1.5	24,276	-0.01%
2023/03/14	11.9	41.68	1.2	41.73	41.55	10.7	24,661	0.04%
2023/03/13	3	42.12	1	42.20	42.30	2	24,935	0.01%
2023/03/10	9	42.78	0	0.00	42.70	9	25,078	0.04%
2023/03/09	0	0.00	1	43.60	43.65	-1	25,129	0.00%
2023/03/08	6	43.42	0	0.00	43.75	6	25,940	0.02%
2023/03/07	0	0.00	2	43.50	43.75	-2	26,525	-0.01%
2023/03/06	0	0.00	0.8	43.57	43.60	-0.8	26,702	0.00%
2023/03/03	28.2	42.95	3	43.10	42.90	25.2	26,792	0.09%
2023/03/02	3	43.07	0.1	43.05	43.00	2.9	26,977	0.01%
2023/03/01	6.3	42.89	2	42.90	42.75	4.3	27,137	0.02%
2023/02/24	2	43.45	0	0.00	43.45	2	26,962	0.01%
2023/02/23	4	43.33	0.2	43.50	43.30	3.8	26,909	0.01%
2023/02/22	8.8	43.36	0	0.00	43.35	8.8	26,842	0.03%
2023/02/21	2	43.87	12	43.78	43.85	-10	26,799	-0.04%
2023/02/20	2	44.40	5.2	44.42	44.45	-3.2	26,879	-0.01%
2023/02/17	0.4	43.80	0.3	43.66	44.00	0.1	26,840	0.00%
2023/02/16	0.1	43.15	1	43.10	43.05	-1	26,950	0.00%
2023/02/15	4.2	42.95	0	0.00	42.95	4.2	27,722	0.02%
2023/02/14	0.8	43.52	5.1	43.49	43.60	-4.3	27,665	-0.02%
2023/02/13	1.3	42.76	0	0.00	42.90	1.3	27,674	0.00%
2023/02/10	10	42.60	1	42.60	42.65	9	27,777	0.03%
2023/02/09	0.1	42.75	2	42.70	42.60	-1.9	27,815	-0.01%
2023/02/08	1	42.80	0	0.00	42.85	1	27,871	0.00%
2023/02/07	0	0.00	3.8	42.93	42.80	-3.8	27,990	-0.01%
2023/02/03	2.3	43.44	100	43.29	43.30	-97.7	27,859	-0.35%
2023/02/02	102.5	43.98	16.3	43.82	44.05	86.2	27,739	0.31%	大買/
2023/02/01	0.2	42.95	0.2	42.75	43.00	0	27,346	0.00%
2023/01/31	1	42.60	0	0.00	42.55	1	27,273	0.00%
2023/01/30	3.1	42.73	5.3	42.56	42.70	-2.2	27,171	-0.01%
2023/01/17	19	41.98	11	41.87	42.00	8	26,752	0.03%
2023/01/16	0.1	41.95	0.2	41.95	41.75	-0.1	26,590	0.00%
2023/01/13	1	41.90	5.8	42.12	41.80	-4.8	27,003	-0.02%
2023/01/12	0	0.00	5.2	41.73	41.70	-5.2	27,100	-0.02%
2023/01/11	2	41.55	1	41.55	41.40	1	27,226	0.00%
2023/01/10	22	41.53	0.3	41.70	41.70	21.7	27,398	0.08%
2023/01/09	22.2	41.94	10.8	41.84	42.00	11.3	27,590	0.04%
2023/01/06	0	0.00	6	40.40	40.75	-6	27,378	-0.02%
2023/01/05	2.2	40.25	5	40.19	40.25	-2.8	28,347	-0.01%
2023/01/04	1	40.05	2	39.95	39.95	-1	28,290	0.00%
2023/01/03	0.1	39.98	2	39.95	39.95	-1.9	28,532	-0.01%
2022/12/30	6.7	40.00	43	39.96	40.00	-36.3	28,201	-0.13%
2022/12/29	2.5	40.24	3	40.15	40.10	-0.5	26,812	0.00%
2022/12/28	1.1	40.95	0	0.00	40.65	1.1	27,146	0.00%
2022/12/26	2	41.05	1	41.05	41.00	1	27,657	0.00%
2022/12/23	0	0.00	7.5	41.13	41.15	-7.5	28,154	-0.03%
2022/12/22	0.1	40.15	7.8	40.13	40.40	-7.7	28,137	-0.03%
2022/12/21	3.3	39.98	0.1	40.05	40.00	3.1	28,540	0.01%
2022/12/20	5.1	40.13	0	0.00	40.15	5.1	28,645	0.02%
2022/12/19	5.1	40.23	10.2	40.35	40.15	-5.1	28,562	-0.02%
2022/12/16	7.2	40.30	0	0.00	40.20	7.2	28,483	0.03%
2022/12/15	3.1	40.59	0.5	40.75	40.60	2.6	28,536	0.01%
2022/12/14	12	40.98	0	0.00	40.90	12	28,476	0.04%
2022/12/13	0	41.20	0	0.00	40.95	0	28,389	0.00%
2022/12/12	3.3	40.29	0	0.00	41.00	3.3	28,282	0.01%
2022/12/09	0.1	41.21	0	0.00	41.10	0.1	28,268	0.00%
2022/12/08	7.4	40.84	0	0.00	40.75	7.4	28,141	0.03%
2022/12/07	6	41.48	6	42.00	41.40	0	28,225	0.00%
2022/12/06	10.1	41.70	0	0.00	41.40	10.1	28,216	0.04%
2022/12/05	10.1	42.92	3	42.88	42.85	7.1	27,965	0.03%
2022/12/02	3.7	43.88	4	43.98	44.00	-0.4	27,585	0.00%
2022/12/01	13	44.22	7.1	44.01	44.15	5.9	27,673	0.02%
2022/11/30	10.4	43.77	2.2	43.37	43.55	8.2	27,240	0.03%
2022/11/29	33	43.27	85.1	43.10	43.45	-52.1	26,436	-0.20%
2022/11/28	8.2	42.28	3	42.30	42.00	5.2	26,038	0.02%
2022/11/25	30	42.75	0	0.00	42.55	30	26,098	0.11%
2022/11/24	2	42.65	1	42.70	42.55	1	26,129	0.00%
2022/11/23	4	42.74	3.3	42.73	42.75	0.7	26,779	0.00%
2022/11/22	1	42.10	1.1	42.05	42.20	-0.1	26,833	0.00%
2022/11/17	4	41.54	2	41.15	41.55	2	26,412	0.01%
2022/11/16	1.1	42.05	0.2	41.95	41.70	0.9	26,379	0.00%
2022/11/15	0	42.29	2.1	42.16	42.40	-2.1	26,222	-0.01%
2022/11/14	14	41.93	28.1	41.93	41.75	-14.1	25,892	-0.05%
2022/11/11	17	41.80	6.3	41.75	41.90	10.7	25,414	0.04%
2022/11/10	1	39.80	2	39.90	39.65	-1	24,727	0.00%
2022/11/09	0.3	40.10	1.2	39.97	40.15	-0.9	24,595	0.00%
2022/11/08	1	39.50	2	39.65	39.70	-1	24,398	0.00%
2022/11/07	1	39.45	2	39.30	39.55	-1	24,294	0.00%
2022/11/04	3	38.75	1	38.70	38.95	2	24,403	0.01%
2022/11/03	0	0.00	18	38.48	38.85	-18	24,406	-0.07%
2022/11/02	0	0.00	3	38.28	38.50	-3	24,309	-0.01%
2022/11/01	2	37.75	0	0.00	38.10	2	24,291	0.01%
2022/10/31	6	38.09	4	37.95	37.80	2	24,394	0.01%
2022/10/28	6	38.19	2	38.35	38.25	4	24,292	0.02%
2022/10/27	2	38.68	7	38.86	38.50	-5	24,119	-0.02%
2022/10/26	6	38.56	18	38.45	38.50	-12	24,305	-0.05%
2022/10/25	3	37.25	4.1	37.37	37.50	-1.1	24,108	0.00%
2022/10/24	4.2	37.17	202	37.30	37.00	-197.8	24,068	-0.82%	大賣/鉅額交易
2022/10/21	224.1	36.73	2	36.75	36.55	222.1	24,012	0.93%	大買/鉅額交易
2022/10/20	3	37.57	1	37.75	37.85	2	23,418	0.01%
2022/10/19	1	38.30	0	0.00	38.30	1	23,093	0.00%
2022/10/18	2.1	38.25	0	0.00	38.15	2.1	22,896	0.01%
2022/10/17	13.1	37.26	0	0.00	37.65	13.1	22,912	0.06%
2022/10/14	4.5	38.10	0	0.00	37.65	4.5	22,757	0.02%
2022/10/13	27.3	37.78	0	37.75	37.45	27.3	22,489	0.12%
2022/10/12	2.1	39.69	0.6	39.64	39.55	1.5	21,438	0.01%
2022/10/11	1	39.80	0	0.00	39.60	1	21,428	0.00%
2022/10/07	1.4	40.61	1	40.85	40.50	0.4	21,263	0.00%
2022/10/06	2	40.65	101	40.70	40.80	-99	21,251	-0.47%	大賣/
2022/10/05	100.1	40.60	4	40.60	40.75	96.1	21,353	0.45%
2022/10/04	1.1	39.22	76	39.19	39.55	-74.9	21,088	-0.36%
2022/10/03	1.1	39.16	195	39.16	39.00	-193.9	20,804	-0.93%	大賣/鉅額交易
2022/09/30	1.5	39.60	0	0.00	39.95	1.5	20,796	0.01%
2022/09/29	75	40.15	40	40.03	40.15	35	20,805	0.17%
2022/09/28	11.3	39.94	5	40.35	39.80	6.3	20,810	0.03%
2022/09/27	2	41.00	4	41.49	40.95	-2	20,639	-0.01%
2022/09/26	3.1	41.38	1	41.50	41.50	2.1	21,366	0.01%
2022/09/23	2	42.13	71	42.00	42.10	-69	21,834	-0.32%
2022/09/22	78.2	41.64	0	0.00	41.65	78.2	22,219	0.35%
2022/09/21	0	0.00	70	42.65	42.55	-70	22,120	-0.32%
2022/09/20	32	43.10	0	0.00	43.05	32	22,130	0.14%
2022/09/19	3	42.78	2	42.80	42.75	1	22,164	0.00%
2022/09/16	4	42.79	0	0.00	42.80	4	22,159	0.02%
2022/09/15	205	43.29	0	0.00	43.10	205	22,064	0.93%	大買/鉅額交易
2022/09/14	22.2	42.75	0	0.00	42.85	22.2	22,111	0.10%
2022/09/13	156.2	43.85	0	0.00	43.65	156.2	22,175	0.70%	大買/鉅額交易
2022/09/12	3	43.82	0	0.00	44.05	3	22,134	0.01%
2022/09/08	10.1	43.22	3	43.10	43.15	7	22,224	0.03%
2022/09/07	11.4	43.37	0	0.00	43.15	11.4	22,064	0.05%
2022/09/06	0	0.00	0.1	44.25	44.25	-0.1	21,669	0.00%
2022/09/05	0.1	44.18	12	44.05	44.05	-11.9	21,726	-0.05%
2022/09/02	22.4	44.12	0	44.30	44.05	22.3	21,799	0.10%
2022/09/01	2.3	44.22	3.2	44.26	44.55	-0.9	21,565	0.00%
2022/08/31	5.3	44.50	0	0.00	44.55	5.3	21,355	0.02%
2022/08/30	24.8	44.61	10	44.50	44.45	14.8	21,176	0.07%
2022/08/29	9	45.56	1	45.65	45.60	8	20,453	0.04%
2022/08/26	1	46.85	0	0.00	46.75	1	20,276	0.00%
2022/08/25	1	46.60	1	46.60	46.55	0	20,411	0.00%
2022/08/24	0	46.40	0	0.00	46.35	0	20,674	0.00%
2022/08/23	0	46.50	1	46.35	46.35	-1	21,202	0.00%
2022/08/22	4.1	46.99	0	0.00	46.85	4.1	21,431	0.02%
2022/08/19	0	0.00	5	47.38	47.50	-5	21,698	-0.02%
2022/08/18	0	0.00	3	47.15	47.25	-3	22,138	-0.01%
2022/08/17	0	0.00	1	47.30	47.45	-1	22,675	0.00%
2022/08/16	1.1	47.26	1	47.20	47.10	0.1	22,832	0.00%
2022/08/15	1.3	47.36	0	0.00	47.30	1.3	22,986	0.01%
2022/08/12	12	47.28	31	47.20	47.25	-19	23,091	-0.08%
2022/08/11	1	46.90	0.3	47.01	47.20	0.7	23,318	0.00%
2022/08/10	1.2	46.22	0	0.00	46.40	1.2	23,541	0.01%
2022/08/09	6.2	46.10	0	0.00	46.10	6.2	23,832	0.03%
2022/08/05	0.4	45.77	0	0.00	45.75	0.4	24,454	0.00%
2022/08/03	4.1	44.76	0	0.00	44.95	4.1	25,328	0.02%
2022/08/02	2.4	44.73	0	0.00	44.85	2.4	25,763	0.01%
2022/08/01	5	45.35	1	45.40	45.45	4	25,797	0.02%
2022/07/29	1.2	45.74	1.1	45.81	45.50	0.1	25,923	0.00%
2022/07/28	13	45.54	0	0.00	45.80	13	26,137	0.05%
2022/07/27	1.2	45.10	19	45.10	45.25	-17.9	26,025	-0.07%
2022/07/25	0	0.00	3	45.45	45.55	-3	25,920	-0.01%
2022/07/22	2	44.90	11.1	45.01	45.00	-9.1	26,096	-0.03%
2022/07/20	0.1	45.70	0	0.00	44.90	0.1	25,840	0.00%
2022/07/19	1	44.80	0	0.00	44.95	1	25,852	0.00%
2022/07/18	1	45.25	0	0.00	45.20	1	25,908	0.00%
2022/07/15	4.5	44.32	0	0.00	44.15	4.5	25,818	0.02%
2022/07/13	0	0.00	3	45.60	45.50	-3	25,681	-0.01%
2022/07/12	0.4	44.10	0	0.00	43.80	0.4	25,547	0.00%
2022/07/11	20	44.91	0	0.00	45.05	20	25,405	0.08%
2022/07/08	1.7	44.90	0	0.00	44.80	1.7	25,391	0.01%
2022/07/07	4.3	45.28	6	44.78	45.05	-1.7	25,204	-0.01%
2022/07/06	10.7	45.13	4	45.45	44.95	6.7	24,767	0.03%
2022/07/05	9	46.61	0	0.00	46.75	9	24,464	0.04%
2022/07/04	72.7	45.28	0	0.00	45.50	72.7	24,130	0.30%
2022/07/01	8.4	50.22	10	50.20	49.70	-1.6	23,435	-0.01%
2022/06/30	0	0.00	5	51.30	50.90	-5	22,938	-0.02%
2022/06/29	7	52.64	0	0.00	52.80	7	22,573	0.03%
2022/06/28	19.3	53.70	19	53.79	53.80	0.3	22,282	0.00%
2022/06/23	6	52.70	0	0.00	53.00	6	22,070	0.03%
2022/06/22	1.1	53.04	3	53.73	53.00	-2	21,859	-0.01%
2022/06/21	13	53.62	28	54.29	54.20	-15	21,818	-0.07%
2022/06/20	9	52.86	2	53.10	51.80	7	21,646	0.03%
2022/06/17	2.2	53.33	0	0.00	53.00	2.2	21,328	0.01%
2022/06/16	0	0.00	3	53.90	53.70	-3	21,114	-0.01%
2022/06/15	0	0.00	2	53.70	53.60	-2	21,307	-0.01%
2022/06/14	0	0.00	3	53.57	53.40	-3	21,655	-0.01%
2022/06/13	4	53.60	23	53.63	53.80	-19	21,737	-0.09%
2022/06/10	0	0.00	20.4	54.65	54.80	-20.4	21,637	-0.09%
2022/06/09	0	0.00	3	54.80	54.80	-3	21,695	-0.01%
2022/06/08	6	54.95	0	0.00	54.80	6	21,644	0.03%
2022/06/07	16	54.69	7	54.66	54.80	9	21,762	0.04%
2022/06/06	18	54.72	21	54.70	54.80	-3	21,784	-0.01%
2022/06/02	2.1	54.32	11	54.59	54.50	-8.9	22,417	-0.04%
2022/06/01	44.2	54.72	259.4	54.87	54.70	-215.2	22,979	-0.94%	大賣/鉅額交易
2022/05/31	3	54.50	13	55.38	55.70	-10	22,896	-0.04%
2022/05/30	65	53.78	2.3	53.50	54.00	62.7	22,429	0.28%
2022/05/27	80	52.56	8	52.70	52.60	72	22,288	0.32%
2022/05/26	62	51.75	1	52.30	51.50	61	22,215	0.27%
2022/05/25	19.4	51.25	2	51.40	51.40	17.4	22,592	0.08%
2022/05/24	13.7	52.20	0	0.00	52.00	13.7	22,536	0.06%
2022/05/23	1.2	52.87	0	0.00	52.30	1.2	22,330	0.01%
2022/05/20	5	52.90	1	53.20	52.90	4	22,422	0.02%
2022/05/19	5	52.72	0	0.00	52.70	5	22,386	0.02%
2022/05/18	116.5	54.05	11	53.75	54.10	105.5	22,267	0.47%	大買/鉅額交易
2022/05/17	12.1	52.57	0	0.00	52.60	12.1	22,037	0.05%
2022/05/16	0	0.00	1	52.90	53.20	-1	21,829	0.00%
2022/05/13	2.3	54.23	1	54.70	54.30	1.3	21,687	0.01%
2022/05/12	17.6	55.05	21.1	55.12	54.10	-3.5	21,631	-0.02%
2022/05/11	5.1	56.74	0	0.00	56.20	5.1	21,071	0.02%
2022/05/10	4.1	57.66	0	0.00	58.00	4.1	20,754	0.02%
2022/05/09	21	58.60	1	58.80	58.70	20	20,458	0.10%
2022/05/06	0	0.00	1	61.20	61.20	-1	20,385	0.00%
2022/05/03	0	0.00	5	62.10	62.30	-5	21,465	-0.02%
2022/04/29	1	62.40	0	0.00	62.50	1	21,850	0.00%
2022/04/22	0	0.00	8	63.58	64.20	-8	23,431	-0.03%
2022/04/21	1	63.20	5	63.40	63.90	-4	24,414	-0.02%
2022/04/18	0	0.00	1	63.50	62.80	-1	27,777	0.00%
2022/04/15	0.2	64.00	1	64.10	64.00	-0.8	27,751	0.00%
2022/04/14	0	0.00	2	64.85	64.70	-2	27,884	-0.01%
2022/04/13	2	65.30	0	0.00	65.40	2	27,974	0.01%
2022/04/11	0	0.00	5	65.30	64.80	-5	28,013	-0.02%
2022/04/08	0	0.00	3	64.50	65.00	-3	28,067	-0.01%
2022/04/07	0	0.00	4	65.23	64.80	-4	28,116	-0.01%
2022/04/06	1	64.90	0	0.00	65.50	1	28,488	0.00%
2022/04/01	0	0.00	3	64.70	65.00	-3	28,650	-0.01%
2022/03/31	1	64.60	26	64.60	64.50	-25	28,580	-0.09%
2022/03/30	0.2	64.10	0	0.00	64.40	0.2	28,688	0.00%
2022/03/29	3	63.50	3	63.70	63.80	0	28,632	0.00%
2022/03/28	0.8	63.11	1.4	63.31	63.30	-0.6	28,632	0.00%
2022/03/25	0	0.00	0.1	63.70	63.50	-0.1	28,679	0.00%
2022/03/24	3	63.93	0	0.00	64.30	3	28,745	0.01%
2022/03/23	1	64.60	1.2	64.68	64.80	-0.2	28,715	0.00%
2022/03/22	0	0.00	1	63.50	63.60	-1	28,460	0.00%
2022/03/21	0	0.00	0.2	63.40	63.60	-0.2	28,562	0.00%
2022/03/18	8	63.26	1	63.30	63.30	7	28,550	0.02%
2022/03/17	0	0.00	3	62.93	63.10	-3	28,392	-0.01%
2022/03/16	0	0.00	9	61.60	62.00	-9	28,028	-0.03%
2022/03/15	0.1	61.10	3.5	61.25	61.30	-3.5	27,888	-0.01%
2022/03/14	0	0.00	0.2	61.20	61.20	-0.2	27,942	0.00%
2022/03/11	2	60.40	20	60.10	60.30	-18	28,019	-0.06%
2022/03/10	6	60.20	12	59.96	60.30	-6	28,069	-0.02%
2022/03/09	23	58.92	3	59.10	59.00	20	27,951	0.07%
2022/03/08	27	58.26	7	58.17	58.50	20	27,980	0.07%
2022/03/07	22.3	59.14	13	59.06	59.40	9.3	27,493	0.03%
2022/03/04	1	61.40	0	0.00	61.20	1	27,369	0.00%
2022/03/03	3	62.03	0	0.00	62.10	3	27,473	0.01%
2022/03/02	2	62.00	10	62.00	62.00	-8	28,000	-0.03%
2022/03/01	1.1	62.12	5	62.50	62.60	-4	28,021	-0.01%
2022/02/25	19.4	62.02	2	62.60	62.30	17.4	27,836	0.06%
2022/02/24	1	62.80	10	62.80	63.00	-9	27,194	-0.03%
2022/02/23	3	63.60	1	63.70	63.70	2	26,972	0.01%
2022/02/22	3	63.60	2	63.60	63.70	1	27,302	0.00%
2022/02/21	0	0.00	1	64.50	64.60	-1	27,870	0.00%
2022/02/18	2	64.25	1	64.10	64.60	1	28,908	0.00%
2022/02/17	1	64.80	5	64.90	64.70	-4	28,921	-0.01%
2022/02/16	4.3	64.44	0	0.00	64.80	4.3	29,058	0.01%
2022/02/15	2	64.60	0	0.00	64.30	2	29,080	0.01%
2022/02/14	7	63.96	0	0.00	64.20	7	28,997	0.02%
2022/02/11	1	65.60	0	0.00	65.60	1	28,556	0.00%
2022/02/09	1	65.90	1	65.80	66.00	0	28,438	0.00%
2022/02/08	0	0.00	9	66.11	66.00	-9	28,310	-0.03%
2022/02/07	1.1	65.44	11.3	64.38	65.70	-10.2	28,037	-0.04%
2022/01/26	7	63.29	6	63.33	63.30	1	27,436	0.00%
2022/01/25	14.3	62.92	11	62.92	63.00	3.3	27,281	0.01%
2022/01/24	10.1	64.06	1	64.20	64.30	9.1	26,533	0.03%
2022/01/21	16.5	64.85	7.2	64.61	64.40	9.3	26,308	0.04%
2022/01/20	10.1	66.00	6	65.40	65.80	4.1	25,817	0.02%
2022/01/19	9.1	66.05	8	66.19	66.10	1.1	25,418	0.00%
2022/01/18	6.7	66.77	0	0.00	66.90	6.7	25,119	0.03%
2022/01/17	8.6	66.75	52	67.37	66.50	-43.4	24,722	-0.18%
2022/01/14	7	67.20	6	67.77	67.70	1	24,258	0.00%
2022/01/13	65	66.79	30.1	67.28	67.40	34.9	23,316	0.15%
2022/01/12	0	0.00	22.1	64.60	64.70	-22.1	21,953	-0.10%
2022/01/11	15.2	63.34	16.1	64.10	64.50	-0.9	21,511	0.00%
2022/01/07	32	62.10	0	0.00	62.00	32	20,966	0.15%
2022/01/06	47	61.92	5	61.80	62.00	42	20,926	0.20%
2022/01/05	34	61.81	0	0.00	61.90	34	21,025	0.16%
2022/01/04	16	61.60	6	61.80	62.00	10	21,301	0.05%
2022/01/03	1	61.70	7	61.70	61.60	-6	21,247	-0.03%
2021/12/30	17	62.82	6.2	62.60	62.50	10.8	21,312	0.05%
2021/12/29	30	63.07	13	63.11	63.00	17	21,562	0.08%
2021/12/28	0	0.00	49	61.88	62.30	-49	21,270	-0.23%
2021/12/27	11	61.39	3	61.30	61.30	8	21,022	0.04%
2021/12/24	5	60.70	3	61.03	61.10	2	21,269	0.01%
2021/12/23	0.2	60.40	0	0.00	60.50	0.2	21,191	0.00%
2021/12/21	0	60.20	0	0.00	60.30	0	21,880	0.00%
2021/12/20	1	60.00	0	0.00	59.90	1	22,127	0.00%
2021/12/16	1	60.10	0	0.00	60.30	1	22,181	0.00%
2021/12/15	4.5	59.93	0.3	59.90	59.80	4.2	23,144	0.02%
2021/12/14	0	0.00	15	60.30	60.20	-15	23,418	-0.06%
2021/12/13	0	0.00	0	61.20	60.70	0	23,489	0.00%
2021/12/10	0	60.60	0	0.00	60.50	0	23,478	0.00%
2021/12/09	2	60.60	1	60.70	60.70	1	23,745	0.00%
2021/12/08	3	60.60	0	0.00	60.70	3	24,282	0.01%
2021/12/07	0.1	59.90	4	60.05	60.70	-3.9	24,250	-0.02%
2021/12/06	0	0.00	3	59.90	60.00	-3	24,185	-0.01%
2021/12/03	15	60.07	0	0.00	59.90	15	24,450	0.06%
2021/12/02	1	59.40	0	0.00	59.50	1	24,487	0.00%
2021/11/30	3	59.50	1	60.00	60.00	2	24,737	0.01%
2021/11/29	3	59.40	14	59.37	59.30	-11	24,589	-0.04%
2021/11/26	9	60.27	0	0.00	60.20	9	24,564	0.04%
2021/11/25	0	0.00	1	61.20	61.60	-1	24,616	0.00%
2021/11/24	2	61.25	0	0.00	61.10	2	25,499	0.01%
2021/11/23	29.1	61.02	15	61.20	60.80	14.1	26,165	0.05%
2021/11/22	27.4	61.23	2	61.25	61.10	25.4	26,300	0.10%
2021/11/19	8	62.04	3.8	61.80	61.80	4.2	26,148	0.02%
2021/11/18	29	62.37	0.4	62.66	63.00	28.6	26,009	0.11%
2021/11/17	3	61.37	13.3	61.68	62.20	-10.3	25,582	-0.04%
2021/11/16	2	59.60	5	59.66	60.00	-3	24,753	-0.01%
2021/11/15	2	59.80	11	59.96	59.70	-9	25,028	-0.04%
2021/11/12	0	0.00	5	58.70	58.90	-5	25,037	-0.02%
2021/11/11	2	58.55	4	58.60	58.60	-2	25,109	-0.01%
2021/11/10	2	58.55	0	0.00	58.60	2	25,537	0.01%
2021/11/08	2.1	58.50	0	0.00	58.70	2.1	26,117	0.01%
2021/11/05	0	0.00	1	58.00	58.50	-1	26,758	0.00%
2021/11/04	10	57.90	4	57.90	57.90	6	26,864	0.02%
2021/11/03	1	57.60	0	0.00	57.60	1	27,081	0.00%
2021/11/02	1	57.50	0	0.00	57.40	1	27,239	0.00%
2021/11/01	1	57.60	33	58.09	57.60	-32	27,260	-0.12%
2021/10/29	1	57.90	7	57.90	58.10	-6	27,334	-0.02%
2021/10/28	3	58.00	0	0.00	58.10	3	27,308	0.01%
2021/10/27	1	58.40	6	58.60	58.70	-5	27,635	-0.02%
2021/10/26	5	58.90	2.4	58.92	59.10	2.6	27,866	0.01%
2021/10/25	5	58.56	0	0.00	58.40	5	28,078	0.02%
2021/10/22	0	0.00	3	58.30	58.30	-3	29,110	-0.01%
2021/10/21	0	0.00	50	58.70	58.70	-50	29,638	-0.17%
2021/10/20	0	0.00	177	58.16	58.30	-177	30,673	-0.58%	大賣/鉅額交易
2021/10/19	61	58.80	1	58.50	58.40	60	31,486	0.19%
2021/10/18	90	58.88	10	58.70	58.70	80	32,501	0.25%
2021/10/15	21	57.32	30	58.16	58.30	-9	32,787	-0.03%
2021/10/14	0	56.60	0	0.00	56.60	0	33,317	0.00%
2021/10/13	2	56.25	12	56.68	56.20	-10	33,994	-0.03%
2021/10/12	59	55.93	0	0.00	56.40	59	34,767	0.17%
2021/10/08	3	57.23	2	57.00	57.10	1	35,161	0.00%
2021/10/07	4	57.38	0	0.00	57.10	4	35,822	0.01%
2021/10/06	0	0.00	1	56.90	57.10	-1	36,388	0.00%
2021/10/05	11	56.08	2	56.10	56.40	9	37,311	0.02%
2021/10/04	3	56.43	0	0.00	56.60	3	37,369	0.01%
2021/10/01	34	57.00	30	56.90	56.90	4	37,567	0.01%
2021/09/30	5	57.74	0	0.00	57.90	5	37,394	0.01%
2021/09/29	2.3	57.46	21	57.67	58.00	-18.8	37,382	-0.05%
2021/09/28	5.3	58.71	1	59.00	59.00	4.3	37,072	0.01%
2021/09/27	2	58.50	8	58.51	58.70	-6	36,833	-0.02%
2021/09/24	0	0.00	4	57.80	57.80	-4	36,647	-0.01%
2021/09/23	3	57.27	4	57.40	57.50	-1	36,726	0.00%
2021/09/22	40.1	56.72	60	56.93	56.80	-19.9	36,863	-0.05%
2021/09/17	3	59.30	2	59.10	58.90	1	35,916	0.00%
2021/09/15	0	0.00	6	59.30	59.50	-6	35,725	-0.02%
2021/09/14	2	59.90	3	59.90	59.80	-1	36,050	0.00%
2021/09/13	82.2	60.25	15.8	59.92	59.90	66.4	35,934	0.18%
2021/09/10	6	58.93	2	59.25	59.20	4	36,179	0.01%
2021/09/09	1	58.30	6	58.47	58.70	-5	36,410	-0.01%
2021/09/08	13	58.31	15	58.21	58.50	-2	36,458	-0.01%
2021/09/07	14	59.14	20.1	59.20	59.20	-6.1	36,413	-0.02%
2021/09/06	0.3	59.30	2	59.50	59.20	-1.7	36,440	0.00%
2021/09/03	1	59.60	10	59.46	59.60	-9	36,509	-0.02%
2021/09/02	0	0.00	1.1	58.99	58.70	-1.1	36,261	0.00%
2021/09/01	20	59.35	0.1	59.25	59.20	19.9	36,128	0.05%
2021/08/31	11	59.50	67.1	58.94	59.60	-56.1	35,983	-0.16%
2021/08/30	1	58.90	50.4	58.74	59.50	-49.4	35,573	-0.14%
2021/08/27	85	57.50	10.7	57.19	57.70	74.3	34,791	0.21%
2021/08/26	0	0.00	1	56.00	56.00	-1	34,212	0.00%
2021/08/25	31	55.77	12	55.65	56.00	19	34,213	0.06%
2021/08/24	1	55.60	9	55.38	55.80	-8	34,194	-0.02%
2021/08/23	3	54.97	32.1	55.10	55.10	-29.1	34,292	-0.08%
2021/08/20	0	0.00	3	54.00	53.70	-3	34,591	-0.01%
2021/08/19	0	0.00	139	54.05	53.80	-139	35,416	-0.39%	大賣/鉅額交易
2021/08/18	186	54.18	130	54.10	54.40	56	35,187	0.16%	大買/大賣/
2021/08/17	0.1	54.60	55	54.60	54.70	-54.9	35,285	-0.16%
2021/08/16	113.1	54.07	2	54.90	54.30	111.1	35,474	0.31%	大買/鉅額交易
2021/08/13	80.6	55.07	6	55.20	55.00	74.6	36,182	0.21%
2021/08/12	0	0.00	2	56.00	56.00	-2	36,421	-0.01%
2021/08/11	9	56.03	28.1	55.99	56.00	-19.1	37,296	-0.05%
2021/08/10	5	55.02	30.2	55.20	54.90	-25.2	37,950	-0.07%
2021/08/09	11.1	55.21	2	54.45	55.20	9.1	38,888	0.02%
2021/08/06	10	54.99	10	55.20	55.10	0	39,246	0.00%
2021/08/05	13	55.22	0	0.00	55.20	13	40,324	0.03%
2021/08/04	5	55.26	0	0.00	55.20	5	42,419	0.01%
2021/08/03	31	55.15	23	55.07	55.40	8	44,489	0.02%
2021/08/02	4	54.75	14	54.67	55.80	-10	45,914	-0.02%
2021/07/30	20.3	54.50	0	0.00	54.30	20.3	46,113	0.04%
2021/07/29	15	53.80	30	54.20	54.80	-15	46,829	-0.03%
2021/07/28	57.1	53.69	19	53.43	53.80	38.1	47,764	0.08%
2021/07/27	20.2	55.51	0	0.00	55.00	20.2	47,571	0.04%
2021/07/26	14.8	56.98	28	56.51	56.20	-13.3	48,078	-0.03%
2021/07/23	13	60.08	29.1	60.20	60.30	-16	47,224	-0.03%
2021/07/22	26	60.28	13	60.08	60.10	13	46,760	0.03%
2021/07/21	5	58.00	58	58.32	58.30	-53	46,106	-0.11%
2021/07/20	42.4	58.30	40	58.28	57.90	2.4	46,010	0.01%
2021/07/19	62	60.08	12	60.40	59.70	50	45,057	0.11%
2021/07/16	13	59.47	65.8	59.30	59.80	-52.8	44,842	-0.12%
2021/07/15	12	57.95	14.3	58.47	58.10	-2.3	44,376	-0.01%
2021/07/14	57	57.17	42.1	57.28	57.00	14.9	44,314	0.03%
2021/07/13	54.1	56.20	17	56.69	56.10	37.1	44,523	0.08%
2021/07/12	24	56.83	24	56.60	55.70	0	44,050	0.00%
2021/07/09	11.1	53.81	0	0.00	53.80	11.1	43,356	0.03%
2021/07/08	1	54.50	0	0.00	54.40	1	43,206	0.00%
2021/07/07	2	53.80	0	0.00	54.00	2	43,295	0.00%
2021/07/06	6.8	54.25	1	54.30	54.10	5.8	43,898	0.01%
2021/07/05	0	0.00	17	54.12	54.20	-17	44,023	-0.04%
2021/07/02	0	0.00	0.1	53.70	53.90	-0.1	44,053	0.00%
2021/07/01	0	0.00	3	54.10	53.90	-3	44,129	-0.01%
2021/06/29	5	53.54	0.1	53.70	53.70	4.9	44,258	0.01%
2021/06/28	0	0.00	2	54.30	54.30	-2	44,316	0.00%
2021/06/25	0	0.00	6	54.33	54.30	-6	44,617	-0.01%
2021/06/24	2	53.60	0	0.00	53.80	2	44,881	0.00%
2021/06/23	7	53.67	0	0.00	54.10	7	45,398	0.02%
2021/06/22	4.1	52.75	2	52.70	52.60	2.1	45,248	0.00%
2021/06/21	21	52.01	2	51.80	52.00	19	45,507	0.04%
2021/06/18	8	53.56	0	0.00	53.60	8	45,701	0.02%
2021/06/17	2	53.80	0	0.00	54.00	2	45,680	0.00%
2021/06/16	4	53.90	2	54.05	54.30	2	46,507	0.00%
2021/06/15	0.1	54.40	0.3	54.30	54.30	-0.3	46,545	0.00%
2021/06/11	1	54.50	10	55.40	54.50	-9	46,897	-0.02%
2021/06/10	5.2	54.44	0	0.00	54.70	5.2	46,959	0.01%
2021/06/09	9.1	53.99	0	0.00	54.30	9.1	47,718	0.02%
2021/06/08	11	54.71	0	0.00	54.80	11	48,075	0.02%
2021/06/07	3	54.70	0	0.00	54.70	3	49,977	0.01%
2021/06/04	1	55.20	1	54.80	55.00	0	50,528	0.00%
2021/06/03	10	56.02	0	0.00	55.80	10	51,515	0.02%
2021/06/02	13	55.94	16.8	56.04	56.30	-3.8	51,779	-0.01%
2021/06/01	10	55.90	2	56.00	55.80	8	51,618	0.02%
2021/05/31	1	55.90	4	55.93	55.90	-3	51,771	-0.01%
2021/05/28	3	55.43	489.9	54.94	55.50	-486.9	51,748	-0.94%	大賣/鉅額交易
2021/05/27	46	53.83	2	54.40	54.40	44	51,388	0.09%
2021/05/26	10	54.00	0	0.00	54.40	10	51,390	0.02%
2021/05/25	161	54.51	38	54.46	54.30	123	52,113	0.24%	大買/鉅額交易
2021/05/24	52	53.63	0.1	53.90	53.90	51.9	52,112	0.10%
2021/05/21	203	54.25	137	54.83	54.20	66	52,164	0.13%	大買/大賣/
2021/05/20	12	53.75	16	53.79	53.30	-4	51,138	-0.01%
2021/05/19	34	54.52	58	54.10	54.30	-24	50,805	-0.05%
2021/05/18	23	53.38	46.4	53.17	53.50	-23.4	50,042	-0.05%
2021/05/17	25.6	49.24	32	49.40	48.65	-6.4	49,415	-0.01%
2021/05/14	13	51.72	11	51.65	51.50	2	48,429	0.00%
2021/05/13	54.3	51.25	20	51.12	51.10	34.3	47,837	0.07%
2021/05/12	101	52.21	44.7	53.10	52.30	56.3	46,707	0.12%	大買/
2021/05/11	103	56.87	47.3	57.57	56.60	55.7	44,799	0.12%	大買/
2021/05/10	16	58.13	60.4	57.31	58.20	-44.4	42,722	-0.10%
2021/05/07	18.1	55.07	76.1	55.11	55.10	-58	41,585	-0.14%
2021/05/06	28	54.73	18	55.30	54.40	10	41,421	0.02%
2021/05/05	164	54.62	33	53.77	53.60	131	40,596	0.32%	大買/鉅額交易
2021/05/04	16	51.14	8	52.19	51.70	8	39,590	0.02%
2021/05/03	26.8	53.33	20.9	53.50	52.60	6	38,914	0.02%
2021/04/29	0	0.00	3.1	52.39	52.30	-3.1	38,083	-0.01%
2021/04/28	8	53.10	21	53.35	53.00	-13	37,858	-0.03%
2021/04/27	1	52.90	17	52.25	52.90	-16	37,854	-0.04%
2021/04/26	3.1	51.90	2	51.50	52.10	1.1	37,332	0.00%
2021/04/23	2	50.80	2	50.60	50.90	0	37,028	0.00%
2021/04/22	8	50.76	41	50.99	50.70	-33	37,188	-0.09%
2021/04/21	5	50.64	4	50.78	50.90	1	36,739	0.00%
2021/04/20	20	51.27	6	51.78	51.40	14	36,446	0.04%
2021/04/19	12	51.13	66	51.19	51.60	-54	36,139	-0.15%
2021/04/16	12	49.61	8	49.44	49.85	4	35,728	0.01%
2021/04/15	6	49.61	8	49.33	49.80	-2	36,111	-0.01%
2021/04/14	1	48.55	2	48.55	48.55	-1	35,836	0.00%
2021/04/13	11	49.35	10	49.45	49.00	1	35,813	0.00%
2021/04/12	313	48.98	323	48.71	48.80	-10	35,490	-0.03%	大買/大賣/
2021/04/09	4.1	47.19	48	47.20	47.25	-43.9	34,922	-0.13%
2021/04/08	0	0.00	25	47.60	47.65	-25	34,974	-0.07%
2021/04/07	11	47.67	1	48.05	48.00	10	35,423	0.03%
2021/04/06	0	0.00	18	47.91	48.00	-18	35,289	-0.05%
2021/04/01	5	48.23	3	48.18	47.95	2	35,054	0.01%
2021/03/31	22	48.21	9	48.06	47.95	13	34,785	0.04%
2021/03/30	5	47.61	2	47.63	48.00	3	34,421	0.01%
2021/03/29	13.1	48.03	3	48.10	48.00	10.1	34,025	0.03%
2021/03/26	4	47.50	11	47.55	47.60	-7	33,554	-0.02%
2021/03/25	0	0.00	5	46.88	46.85	-5	32,936	-0.02%
2021/03/24	0	0.00	14	46.47	46.50	-14	32,734	-0.04%
2021/03/23	20	46.79	26	46.61	46.80	-6	32,299	-0.02%
2021/03/22	3	44.93	6	45.08	45.60	-3	31,355	-0.01%
2021/03/19	26	44.85	1	44.55	44.60	25	31,210	0.08%
2021/03/18	7	45.80	13	45.55	45.45	-6	30,492	-0.02%
2021/03/17	35	45.90	12	45.69	45.80	23	30,786	0.07%
2021/03/16	10	46.32	6	46.53	46.45	4	30,652	0.01%
2021/03/15	5	46.72	4	46.59	46.70	1	30,476	0.00%
2021/03/12	11	45.97	1	45.80	45.90	10	29,745	0.03%
2021/03/11	12	46.13	49	46.00	45.75	-37	29,369	-0.13%
2021/03/10	19.1	44.48	16	44.50	44.55	3.1	27,637	0.01%
2021/03/09	5	44.20	53	44.00	44.30	-48	27,111	-0.18%
2021/03/08	2	42.80	2	42.75	42.90	0	26,040	0.00%
2021/03/05	2	42.13	1	42.35	42.55	1	25,732	0.00%
2021/03/04	9	42.13	3	42.05	42.35	6	26,329	0.02%
2021/03/03	5	42.50	3	42.40	42.55	2	26,140	0.01%
2021/03/02	23	42.02	12	42.22	41.90	11	25,848	0.04%
2021/02/26	26.2	42.50	0	0.00	41.95	26.2	25,574	0.10%
2021/02/25	10	43.05	62.5	43.44	43.60	-52.5	24,484	-0.21%
2021/02/24	2	42.60	13	42.85	42.65	-11	23,685	-0.05%
2021/02/23	0	0.00	8	42.49	42.70	-8	23,411	-0.03%
2021/02/22	0	0.00	3	41.85	42.05	-3	23,044	-0.01%
2021/02/19	7	41.74	0	0.00	41.85	7	23,212	0.03%
2021/02/18	13	42.33	5	42.38	42.20	8	23,510	0.03%
2021/02/17	1	41.75	18	41.55	41.95	-17	23,256	-0.07%
2021/02/05	7	40.49	0	0.00	40.60	7	22,569	0.03%
2021/02/04	4	40.69	1	40.55	40.70	3	22,690	0.01%
2021/02/03	1	40.35	0	0.00	40.30	1	23,248	0.00%
2021/02/02	0	0.00	10	40.30	40.30	-10	23,781	-0.04%
2021/02/01	1	39.95	1	40.00	39.90	0	23,619	0.00%
2021/01/29	5	40.09	0	0.00	39.90	5	23,454	0.02%
2021/01/28	21	40.11	0	0.00	40.10	21	23,051	0.09%
2021/01/27	11	40.60	0	0.00	40.50	11	22,758	0.05%
2021/01/26	1	40.55	0	0.00	40.50	1	22,636	0.00%
2021/01/25	2	40.78	0	0.00	41.00	2	22,281	0.01%
2021/01/22	4	40.59	20	40.59	40.55	-16	22,278	-0.07%
2021/01/21	15	40.81	0	0.00	40.65	15	22,163	0.07%
2021/01/20	6	40.97	2	40.75	40.65	4	22,023	0.02%
2021/01/19	1	41.40	10	41.45	41.35	-9	21,456	-0.04%
2021/01/18	4	41.25	1	41.45	41.20	3	21,418	0.01%
2021/01/15	4.1	42.12	4	41.95	41.80	0.1	21,144	0.00%
2021/01/14	21	42.42	24	42.30	42.50	-3	20,941	-0.01%
2021/01/13	3	42.38	0	0.00	42.40	3	20,773	0.01%
2021/01/12	17	42.56	25	42.72	42.30	-8	20,539	-0.04%
2021/01/11	51.5	42.50	30	42.55	42.60	21.5	20,111	0.11%
2021/01/08	38	42.28	5.5	42.47	42.85	32.5	19,630	0.17%
2021/01/07	0	0.00	5	41.95	41.90	-5	19,033	-0.03%
2021/01/06	19	41.84	2	42.15	41.55	17	18,772	0.09%
2021/01/05	12	42.10	1	42.05	42.10	11	18,538	0.06%
2021/01/04	0	0.00	2	41.85	42.05	-2	18,450	-0.01%
2020/12/31	5	42.35	2	42.48	42.25	3	18,361	0.02%
2020/12/30	0	0.00	22.5	41.96	42.20	-22.5	18,042	-0.12%
2020/12/29	7	41.34	1	41.40	41.35	6	17,439	0.03%
2020/12/25	0	0.00	1	41.15	41.15	-1	17,445	-0.01%
2020/12/24	6	41.03	0	0.00	41.00	6	17,480	0.03%
2020/12/23	5	40.95	0	0.00	40.95	5	17,482	0.03%
2020/12/22	2	41.45	1	41.35	41.05	1	17,563	0.01%
2020/12/21	3	41.38	2	41.35	41.55	1	17,838	0.01%
2020/12/16	0	0.00	1	41.55	41.55	-1	18,034	-0.01%
2020/12/15	3	40.93	1	40.95	41.10	2	18,107	0.01%
2020/12/14	3	41.95	13	41.75	41.80	-10	18,052	-0.06%
2020/12/11	7	41.93	24	41.92	41.95	-17	17,874	-0.10%
2020/12/09	0	0.00	0	40.80	41.00	0	16,918	0.00%
2020/12/08	0	0.00	10	40.45	40.95	-10	16,800	-0.06%
2020/12/07	1	40.80	0	0.00	40.95	1	16,625	0.01%
2020/12/04	7	40.32	1	40.45	40.75	6	16,401	0.04%
2020/12/03	3	40.38	3	40.50	40.30	0	16,082	0.00%
2020/12/02	2	40.50	0	0.00	40.50	2	15,847	0.01%
2020/12/01	3	40.58	6	40.44	40.70	-3	15,754	-0.02%
2020/11/30	8	40.90	2	41.05	40.40	6	15,706	0.04%
2020/11/27	3	41.33	2.3	41.39	41.35	0.7	15,118	0.00%
2020/11/26	0	0.00	0	41.40	41.50	0	15,129	0.00%
2020/11/25	12	41.57	0	0.00	41.45	12	15,243	0.08%
2020/11/24	0	0.00	1	41.55	41.50	-1	15,216	-0.01%
2020/11/23	2	41.65	4	41.70	41.70	-2	15,219	-0.01%
2020/11/20	37	41.25	21	41.29	41.30	16	15,158	0.11%
2020/11/18	1	41.60	2	41.80	41.80	-1	14,889	-0.01%
2020/11/17	2	41.30	10.6	41.38	41.50	-8.6	14,523	-0.06%
2020/11/16	0	0.00	11	40.79	40.95	-11	14,234	-0.08%
2020/11/12	2	40.53	5	40.90	40.55	-3	14,160	-0.02%
2020/11/11	30	40.77	24	40.98	41.25	6	13,958	0.04%
2020/11/10	0	0.00	13	40.39	40.40	-13	13,287	-0.10%
2020/11/09	0	0.00	21	39.60	39.60	-21	12,736	-0.16%
2020/11/06	1	39.15	3	39.20	39.30	-2	12,766	-0.02%
2020/11/02	0	0.00	1	38.50	38.65	-1	12,939	-0.01%
2020/10/29	2	38.20	0	0.00	38.15	2	12,795	0.02%
2020/10/27	1	38.70	0	0.00	38.60	1	13,093	0.01%
2020/10/13	0	0.00	1	38.55	38.45	-1	13,800	-0.01%
2020/10/12	1	38.50	0	0.00	38.60	1	13,841	0.01%
2020/10/08	3	38.43	0	0.00	38.45	3	13,875	0.02%
2020/10/05	0	0.00	1	38.55	38.45	-1	14,007	-0.01%
2020/09/29	6	38.65	0	0.00	38.70	6	14,196	0.04%
2020/09/28	4	38.53	0	0.00	38.55	4	14,372	0.03%
2020/09/25	11	38.05	0	0.00	38.10	11	14,579	0.08%
2020/09/24	17	38.05	0	0.00	38.00	17	14,574	0.12%
2020/09/23	15	38.79	1	38.75	39.00	14	14,327	0.10%
2020/09/22	3	38.90	2	38.90	39.00	1	14,432	0.01%
2020/09/21	2	39.25	0	0.00	39.10	2	14,877	0.01%
2020/09/18	2	39.65	0	0.00	39.50	2	14,881	0.01%
2020/09/17	2	39.85	1	40.05	39.65	1	14,810	0.01%
2020/09/16	0	0.00	5.6	40.01	40.20	-5.6	14,831	-0.04%
2020/09/15	0	0.00	1	40.00	40.10	-1	14,830	-0.01%
2020/09/14	0	0.00	12	40.07	40.10	-12	14,989	-0.08%
2020/09/11	3	39.75	0.1	39.90	39.90	2.9	15,115	0.02%
2020/09/10	0.2	39.75	0	0.00	39.75	0.2	15,285	0.00%
2020/09/09	6	39.23	0	0.00	39.45	6	15,487	0.04%
2020/09/08	2	39.38	1	39.50	39.55	1	15,642	0.01%
2020/09/07	6	39.39	10	39.35	39.35	-4	15,853	-0.03%
2020/09/04	1	39.50	0	0.00	39.45	1	16,308	0.01%
2020/09/02	27	39.61	0	0.00	39.55	27	16,465	0.16%
2020/09/01	5	39.73	1	39.70	39.85	4	16,564	0.02%
2020/08/31	4	39.84	0	0.00	39.85	4	16,599	0.02%
2020/08/28	10	39.98	1	39.90	39.95	9	16,722	0.05%
2020/08/27	7	40.11	2	40.25	40.00	5	17,168	0.03%
2020/08/26	1	40.30	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	12	40.50	40.50	-12	17,329	-0.07%
2020/08/24	7	39.93	2	40.00	39.90	5	17,594	0.03%
2020/08/21	2	39.85	0	0.00	39.85	2	17,819	0.01%
2020/08/20	22	39.93	0	0.00	39.80	22	17,855	0.12%
2020/08/19	0	0.00	9	40.77	40.55	-9	17,898	-0.05%
2020/08/18	0	0.00	10	40.45	40.60	-10	17,722	-0.06%
2020/08/17	5	40.46	6	40.62	40.70	-1	17,842	-0.01%
2020/08/14	1	40.45	0	0.00	40.30	1	17,866	0.01%
2020/08/13	10	40.58	0	0.00	40.70	10	17,963	0.06%
2020/08/12	0	0.00	6	40.28	40.45	-6	17,944	-0.03%
2020/08/11	3	39.95	8	40.02	39.95	-5	17,791	-0.03%
2020/08/10	0	0.00	24	40.38	40.45	-24	17,663	-0.14%
2020/08/07	1	39.90	2	39.95	39.85	-1	17,607	-0.01%
2020/08/06	0	0.00	8	40.08	40.20	-8	17,597	-0.05%
2020/08/05	9	39.74	5	39.75	39.85	4	17,608	0.02%
2020/08/04	0	0.00	1	39.60	39.80	-1	17,688	-0.01%
2020/08/03	3	39.25	5	39.60	39.25	-2	17,735	-0.01%
2020/07/31	13	39.70	5	39.70	39.60	8	17,563	0.05%
2020/07/30	16	40.30	0	0.00	40.10	16	17,425	0.09%
2020/07/29	10	40.17	0	0.00	40.10	10	17,321	0.06%
2020/07/28	5	39.75	0	0.00	39.65	5	17,566	0.03%
2020/07/27	2	39.75	0	0.00	39.75	2	17,939	0.01%
2020/07/24	6	40.16	0	0.00	40.10	6	18,009	0.03%
2020/07/23	6	40.42	28	40.41	40.35	-22	17,974	-0.12%
2020/07/22	0	0.00	2	40.70	40.65	-2	18,028	-0.01%
2020/07/21	0	0.00	2	40.50	40.40	-2	17,927	-0.01%
2020/07/20	1	40.45	0	0.00	40.40	1	17,759	0.01%
2020/07/17	2	40.60	2	40.65	40.50	0	17,823	0.00%
2020/07/16	0	0.00	5	40.70	40.55	-5	17,975	-0.03%
2020/07/15	1	40.80	1	40.80	40.65	0	17,924	0.00%
2020/07/14	1	40.65	0.3	40.70	40.70	0.7	18,075	0.00%
2020/07/13	0	0.00	1	40.70	40.95	-1	18,211	-0.01%
2020/07/09	13	40.95	3	41.20	40.60	10	18,417	0.05%
2020/07/08	5	40.80	2	41.00	40.95	3	18,388	0.02%
2020/07/07	6	40.98	10	40.90	40.95	-4	18,681	-0.02%
2020/07/06	10	41.10	1	41.05	41.25	9	18,613	0.05%
2020/07/03	7	40.64	1	40.60	40.75	6	18,579	0.03%
2020/07/02	0	0.00	5	40.40	40.30	-5	18,729	-0.03%
2020/07/01	36	40.34	4	40.34	40.35	32	18,993	0.17%
2020/06/30	3	41.90	54.2	41.92	41.85	-51.2	18,782	-0.27%
2020/06/29	0	0.00	2	41.90	41.90	-2	18,456	-0.01%
2020/06/23	0	0.00	1	42.25	42.30	-1	18,481	-0.01%
2020/06/22	1	41.95	2	42.10	42.10	-1	18,405	-0.01%
2020/06/19	0	0.00	2	42.10	42.10	-2	18,574	-0.01%
2020/06/18	0	0.00	0	42.05	42.15	0	18,626	0.00%
2020/06/17	0.3	42.00	22	42.14	42.20	-21.7	18,642	-0.12%
2020/06/16	0.1	41.80	2	41.95	41.90	-1.9	19,027	-0.01%
2020/06/15	0	0.00	1	41.30	40.90	-1	19,490	-0.01%
2020/06/12	3	40.50	2	40.43	40.70	1	19,726	0.01%
2020/06/11	15	41.92	2	41.63	41.00	13	20,145	0.06%
2020/06/09	0	0.00	5	41.96	42.00	-5	20,714	-0.02%
2020/06/08	0	0.00	6	41.95	41.90	-6	21,246	-0.03%
2020/06/05	5	41.40	10	41.60	41.60	-5	21,311	-0.02%
2020/06/04	0	0.00	3	41.50	41.55	-3	21,536	-0.01%
2020/06/03	0	0.00	9.1	41.05	41.40	-9.1	21,897	-0.04%
2020/06/02	0	0.00	1	40.40	40.35	-1	21,748	0.00%
2020/06/01	5	40.30	9	40.37	40.25	-4	21,626	-0.02%
2020/05/29	0	0.00	24	39.84	40.05	-24	21,638	-0.11%
2020/05/28	4	39.63	5	39.80	39.50	-1	21,492	0.00%
2020/05/27	0	0.00	13	40.12	40.15	-13	21,928	-0.06%
2020/05/26	0	0.00	25	39.75	39.90	-25	22,372	-0.11%
2020/05/25	0	0.00	25	39.30	39.15	-25	22,190	-0.11%
2020/05/22	6	39.46	11	39.34	39.25	-5	22,264	-0.02%
2020/05/21	1	39.90	24	39.90	39.95	-23	22,347	-0.10%
2020/05/20	5	39.75	3	39.65	39.65	2	22,296	0.01%
2020/05/19	50	39.40	3.4	39.48	39.45	46.6	22,238	0.21%
2020/05/18	3	39.05	5	39.00	39.00	-2	22,156	-0.01%
2020/05/15	5	39.08	0	0.00	39.05	5	22,160	0.02%
2020/05/14	6	39.19	0	0.00	39.15	6	22,118	0.03%
2020/05/13	5	39.40	6	39.40	39.55	-1	22,045	0.00%
2020/05/12	1	39.50	5	39.45	39.60	-4	22,039	-0.02%
2020/05/11	1	39.80	36	39.58	39.60	-35	22,106	-0.16%
2020/05/08	33	39.20	4	39.24	39.25	29	22,176	0.13%
2020/05/07	11	39.10	0	0.00	38.85	11	22,167	0.05%
2020/05/05	0	0.00	0.1	39.00	38.90	-0.1	22,223	0.00%
2020/05/04	33	38.70	25	38.81	38.80	8	22,279	0.04%
2020/04/30	31	39.63	46	39.74	39.90	-15	22,046	-0.07%
2020/04/29	6	38.75	24	38.74	38.45	-18	21,797	-0.08%
2020/04/27	0.1	38.00	3	37.70	38.00	-2.9	22,663	-0.01%
2020/04/24	7	37.11	0	0.00	37.05	7	22,655	0.03%
2020/04/23	11	37.20	1	37.20	37.25	10	22,786	0.04%
2020/04/21	5	37.25	0	0.00	37.00	5	22,784	0.02%
2020/04/20	1	38.20	5	38.05	38.00	-4	22,772	-0.02%
2020/04/17	4	38.50	9	38.44	38.20	-5	23,025	-0.02%
2020/04/16	3	37.77	1	37.75	37.80	2	22,915	0.01%
2020/04/15	7	38.28	5	38.19	38.30	2	22,791	0.01%
2020/04/14	5	37.80	0	0.00	38.00	5	22,766	0.02%
2020/04/13	4	37.41	2	37.90	37.40	2	22,579	0.01%
2020/04/10	3.4	37.73	3	37.70	37.80	0.4	22,597	0.00%
2020/04/09	5	36.10	13	36.21	36.20	-8	22,305	-0.04%
2020/04/08	0	0.00	2	35.60	35.75	-2	22,189	-0.01%
2020/04/07	2	35.23	2	35.30	35.35	0	21,984	0.00%
2020/04/06	3	35.08	0	0.00	35.05	3	21,787	0.01%
2020/04/01	3	35.28	3	35.50	35.25	0	21,471	0.00%
2020/03/31	14	35.51	1	35.95	35.30	13	21,392	0.06%
2020/03/30	1	35.20	2	35.05	35.80	-1	21,116	0.00%
2020/03/27	1	35.80	11	35.89	35.80	-10	20,967	-0.05%
2020/03/26	3	35.45	6	35.28	35.25	-3	20,711	-0.01%
2020/03/25	19	35.46	10	35.40	35.30	9	20,728	0.04%
2020/03/23	1	34.50	21	34.47	34.15	-20	20,477	-0.10%
2020/03/20	3	35.22	109	35.30	35.10	-106	20,413	-0.52%	大賣/鉅額交易
2020/03/19	15	33.90	99	33.92	34.00	-84	19,997	-0.42%
2020/03/18	11	34.88	0	0.00	34.65	11	19,782	0.06%
2020/03/17	118	34.87	2	35.40	35.00	116	19,559	0.59%	大買/鉅額交易
2020/03/16	16	36.06	2	35.75	35.80	14	19,289	0.07%
2020/03/13	17	35.35	9.3	36.00	37.00	7.7	18,926	0.04%
2020/03/12	35	37.72	15	37.76	37.50	20	18,171	0.11%
2020/03/11	6	38.81	10	39.00	38.60	-4	17,595	-0.02%
2020/03/10	15	39.09	77	38.95	39.00	-62	17,509	-0.35%
2020/03/09	35	38.59	4	38.85	38.55	31	17,666	0.18%
2020/03/06	7	39.53	0	0.00	39.50	7	16,962	0.04%
2020/03/05	5	40.16	1	40.15	40.15	4	16,604	0.02%
2020/03/04	1	39.75	0	0.00	39.75	1	16,734	0.01%
2020/03/03	20	39.88	0	0.00	39.80	20	16,625	0.12%
2020/03/02	15	39.44	0	0.00	39.50	15	16,401	0.09%
2020/02/27	10	40.16	0	0.00	40.05	10	16,358	0.06%
2020/02/26	4	40.55	0.2	40.85	40.65	3.8	15,944	0.02%
2020/02/25	7	40.65	0	0.00	40.70	7	15,823	0.04%
2020/02/24	3	40.85	0	0.00	40.85	3	15,822	0.02%
2020/02/21	1	41.30	0	0.00	41.30	1	15,705	0.01%
2020/02/20	5	41.80	31	41.60	41.60	-26	15,756	-0.17%
2020/02/19	3	41.68	2	41.75	41.75	1	15,831	0.01%
2020/02/18	3	41.23	1	41.50	41.50	2	15,879	0.01%
2020/02/17	31	41.38	2	41.33	41.40	29	15,918	0.18%
2020/02/14	1	41.65	3	41.65	41.65	-2	15,980	-0.01%
2020/02/13	1	41.60	0	0.00	41.60	1	16,248	0.01%
2020/02/12	7	41.90	1	41.85	41.80	6	16,482	0.04%
2020/02/11	12	41.68	19	41.60	41.65	-7	16,604	-0.04%
2020/02/10	3	40.75	18	40.82	40.90	-15	17,085	-0.09%
2020/02/07	6	41.04	0	0.00	41.05	6	18,245	0.03%
2020/02/06	0.1	41.50	9	41.28	41.50	-8.9	18,469	-0.05%
2020/02/05	2	40.65	1	40.70	40.95	1	18,523	0.01%
2020/02/04	50	40.51	25	40.48	40.70	25	18,629	0.13%
2020/02/03	15	39.86	6	39.83	40.20	9	18,821	0.05%
2020/01/31	30	40.84	0.3	41.05	40.65	29.7	18,706	0.16%
2020/01/30	40	40.83	80.8	41.35	40.60	-40.8	18,516	-0.22%
2020/01/20	5	43.05	2	43.10	43.10	3	17,715	0.02%
2020/01/17	5	42.95	6	42.96	43.10	-1	17,677	-0.01%
2020/01/16	5	42.80	2	42.95	42.95	3	17,637	0.02%
2020/01/15	1	42.70	0	0.00	42.90	1	17,693	0.01%
2020/01/14	5	43.00	7.1	42.82	42.85	-2.1	17,768	-0.01%
2020/01/13	0	0.00	34.7	42.68	42.85	-34.7	17,602	-0.20%
2020/01/10	20	42.00	0	0.00	42.05	20	17,528	0.11%
2020/01/09	10	41.95	0	0.00	42.00	10	17,525	0.06%
2020/01/08	13	41.83	3	42.00	41.80	10	17,684	0.06%
2020/01/07	1	42.20	0	0.00	42.20	1	17,626	0.01%
2020/01/06	20	42.34	1	42.25	42.25	19	17,702	0.11%
2020/01/03	1	42.60	27	42.82	42.80	-26	17,577	-0.15%
2020/01/02	1	42.60	0	0.00	42.55	1	17,567	0.01%
2019/12/31	2	42.55	0	0.00	42.55	2	17,551	0.01%
2019/12/27	0	0.00	1	42.65	42.70	-1	17,644	-0.01%
2019/12/26	1	42.55	0	0.00	42.65	1	17,649	0.01%
2019/12/24	0	0.00	0.1	42.70	42.65	-0.1	17,858	0.00%
2019/12/19	2	42.70	0	0.00	42.70	2	17,911	0.01%
2019/12/18	0	0.00	2	42.85	43.00	-2	17,810	-0.01%
2019/12/17	0	0.00	4	42.73	42.95	-4	17,822	-0.02%
2019/12/16	0	0.00	19	42.82	42.90	-19	17,741	-0.11%
2019/12/13	16	42.85	14	42.84	42.90	2	17,562	0.01%
2019/12/12	5	42.45	15.1	42.51	42.45	-10.1	17,156	-0.06%
2019/12/11	1	41.95	18.7	42.27	42.40	-17.7	16,948	-0.10%
2019/12/10	2	41.55	3	41.62	41.70	-1	16,686	-0.01%
2019/12/09	0	0.00	1	41.30	41.30	-1	16,725	-0.01%
2019/12/06	12	41.20	402	41.21	41.25	-390	16,803	-2.32%	大賣/鉅額交易
2019/12/05	2	41.40	209	41.46	41.50	-207	16,719	-1.24%	大賣/鉅額交易
2019/12/04	19	41.23	17	41.32	41.30	2	16,638	0.01%
2019/12/03	9	41.81	0	0.00	41.75	9	16,293	0.06%
2019/12/02	1	41.55	6	41.74	41.65	-5	16,325	-0.03%
2019/11/29	14	41.86	1	41.70	41.70	13	16,305	0.08%
2019/11/28	5	42.35	0	0.00	42.35	5	16,108	0.03%
2019/11/27	0	0.00	1	42.25	42.30	-1	16,237	-0.01%
2019/11/26	2	42.23	3	42.28	42.00	-1	16,257	-0.01%
2019/11/25	2	42.50	17	42.47	42.50	-15	15,681	-0.10%
2019/11/22	1	42.40	79	42.06	42.40	-78	15,745	-0.50%
2019/11/21	5	42.05	2	42.00	42.05	3	15,785	0.02%
2019/11/20	1	42.30	0	0.00	42.30	1	15,725	0.01%
2019/11/19	0	0.00	1	42.70	42.70	-1	15,676	-0.01%
2019/11/15	6	42.55	20	42.45	42.55	-14	15,615	-0.09%
2019/11/14	10	42.10	0	0.00	42.15	10	15,650	0.06%
2019/11/13	2	42.45	3	42.42	42.35	-1	16,314	-0.01%
2019/11/12	2	42.75	1	42.80	42.80	1	16,422	0.01%
2019/11/11	0	0.00	20	42.30	42.25	-20	16,218	-0.12%
2019/11/08	22	42.56	32	42.74	42.70	-10	16,126	-0.06%
2019/11/07	17	42.95	2	43.38	42.90	15	15,987	0.09%
2019/11/06	83	42.82	78.3	42.48	43.00	4.7	15,346	0.03%
2019/11/05	0	0.00	1	41.30	41.45	-1	14,376	-0.01%
2019/11/04	0	0.00	4	40.61	40.95	-4	14,252	-0.03%
2019/11/01	4	40.15	3	40.40	40.10	1	14,271	0.01%
2019/10/31	2	40.75	0	0.00	40.30	2	14,303	0.01%
2019/10/29	0	0.00	1	41.10	41.15	-1	14,014	-0.01%
2019/10/25	0	0.00	1	41.25	41.00	-1	13,828	-0.01%
2019/10/24	1	41.00	0	0.00	41.15	1	13,751	0.01%
2019/10/23	1	41.05	0	0.00	40.95	1	13,685	0.01%
2019/10/22	5	41.35	0	0.00	41.50	5	13,627	0.04%
2019/10/21	16	41.27	1	41.25	41.30	15	13,518	0.11%
2019/10/18	4	41.20	1	41.30	41.30	3	13,581	0.02%
2019/10/16	0	0.00	5	41.08	41.10	-5	13,435	-0.04%
2019/10/15	2	40.60	1	40.60	40.55	1	13,414	0.01%
2019/10/09	5	40.52	0	0.00	40.55	5	13,440	0.04%
2019/10/08	3	40.80	0	0.00	40.50	3	13,540	0.02%
2019/10/07	2	40.60	0	0.00	40.40	2	13,502	0.01%
2019/10/04	0	0.00	2	40.60	40.60	-2	13,625	-0.01%
2019/10/03	6	40.38	0	0.00	40.30	6	13,615	0.04%
2019/10/02	1	41.00	0	0.00	40.90	1	13,633	0.01%
2019/10/01	3	41.25	0	0.00	41.25	3	13,634	0.02%
2019/09/27	5	41.10	0	0.00	40.90	5	13,616	0.04%
2019/09/26	13	41.60	0	0.00	41.20	13	13,673	0.10%
2019/09/25	1	41.50	0	0.00	41.45	1	13,724	0.01%
2019/09/24	3	41.52	0	0.00	41.60	3	14,042	0.02%
2019/09/23	5	41.35	10	41.30	41.15	-5	14,358	-0.03%
2019/09/20	1	41.90	1	41.70	41.55	0	14,704	0.00%
2019/09/19	0	0.00	5	41.77	41.85	-5	14,570	-0.03%
2019/09/18	7	41.68	1	41.60	41.75	6	14,537	0.04%
2019/09/16	0	0.00	1	41.55	41.55	-1	14,558	-0.01%
2019/09/12	0	0.00	2	41.55	41.50	-2	14,586	-0.01%
2019/09/11	14	41.43	0	0.00	41.40	14	14,658	0.10%
2019/09/10	1.3	41.29	10	41.36	41.40	-8.7	14,594	-0.06%
2019/09/09	1	40.85	5	41.00	40.95	-4	14,497	-0.03%
2019/09/06	6	40.53	6	40.35	40.80	0	14,462	0.00%
2019/09/05	0	0.00	6	40.22	40.50	-6	14,418	-0.04%
2019/09/04	4	39.98	0	0.00	39.95	4	14,295	0.03%
2019/09/03	1	39.85	5	40.00	39.80	-4	14,539	-0.03%
2019/09/02	14	40.06	5	40.05	39.95	9	14,675	0.06%
2019/08/30	1	39.65	4	39.99	40.15	-3	14,765	-0.02%
2019/08/29	2	39.55	0	0.00	39.50	2	14,673	0.01%
2019/08/28	1	39.90	1	39.95	39.95	0	14,763	0.00%
2019/08/26	1	39.30	0	0.00	39.50	1	14,823	0.01%
2019/08/23	4.1	39.79	1	39.75	39.85	3.1	14,870	0.02%
2019/08/22	2	39.60	0.2	39.60	39.45	1.8	14,954	0.01%
2019/08/20	1	39.80	0	0.00	39.70	1	16,260	0.01%
2019/08/19	1	40.05	3	39.85	40.00	-2	16,339	-0.01%
2019/08/16	3	38.97	1	39.80	39.55	2	16,312	0.01%
2019/08/15	3	39.38	3	39.40	39.35	0	15,763	0.00%
2019/08/14	3	39.97	2	40.00	39.75	1	15,935	0.01%
2019/08/13	35	39.90	0	0.00	39.80	35	16,024	0.22%
2019/08/12	7	40.26	0	0.00	40.00	7	16,218	0.04%
2019/08/08	11	40.10	0	0.00	39.95	11	16,545	0.07%
2019/08/07	1	39.80	0	0.00	39.80	1	16,841	0.01%
2019/08/06	2	39.48	0	0.00	39.90	2	17,733	0.01%
2019/08/05	9	40.04	1	40.00	39.95	8	18,089	0.04%
2019/08/02	12	40.04	0	0.00	40.10	12	18,151	0.07%
2019/08/01	4	40.55	0	0.00	40.50	4	18,301	0.02%
2019/07/29	15	41.21	12	41.20	41.20	3	18,573	0.02%
2019/07/26	10.2	41.15	0	0.00	41.15	10.2	18,848	0.05%
2019/07/23	2	41.25	2.1	41.25	41.20	-0.1	19,390	0.00%
2019/07/22	2	41.10	0	0.00	41.40	2	19,369	0.01%
2019/07/19	5	41.05	0	0.00	41.05	5	19,374	0.03%
2019/07/18	3	41.18	4	41.10	41.10	-1	19,312	-0.01%
2019/07/17	23	41.43	0	0.00	41.30	23	19,217	0.12%
2019/07/16	13	41.61	0	0.00	41.55	13	18,975	0.07%
2019/07/15	1	41.60	0	0.00	41.65	1	18,852	0.01%
2019/07/12	3	41.65	0	0.00	41.60	3	18,882	0.02%
2019/07/11	3	41.97	0	0.00	41.95	3	18,952	0.02%
2019/07/10	10	41.95	10	42.25	42.20	0	19,114	0.00%
2019/07/09	4	41.86	0	0.00	41.85	4	19,150	0.02%
2019/07/08	22.3	41.90	0	0.00	41.95	22.3	19,251	0.12%
2019/07/05	3	42.30	1	42.40	42.35	2	19,420	0.01%
2019/07/04	25	42.41	20	42.55	42.50	5	19,631	0.03%
2019/07/03	262	42.29	21	42.44	42.25	241	19,901	1.21%	大買/鉅額交易
2019/07/02	231	42.46	0	0.00	42.65	231	20,241	1.14%	大買/鉅額交易
2019/07/01	216	42.26	55	42.04	42.70	161	20,202	0.80%	大買/鉅額交易
2019/06/28	9	43.14	2	43.25	43.00	7	19,887	0.04%
2019/06/26	0	0.00	2	42.80	42.75	-2	19,534	-0.01%
2019/06/20	0	0.00	1	42.35	42.55	-1	20,422	0.00%
2019/06/19	4	42.30	10	42.25	42.55	-6	20,644	-0.03%
2019/06/18	26	42.12	6	41.89	42.20	20	20,557	0.10%
2019/06/17	0	0.00	1	41.70	41.65	-1	20,707	0.00%
2019/06/14	3	41.42	0	0.00	41.30	3	21,035	0.01%
2019/06/13	5.1	41.41	0	0.00	41.65	5.1	21,109	0.02%
2019/06/11	11	41.83	23	41.90	42.10	-12	21,226	-0.06%
2019/06/10	21	41.16	14	41.35	41.35	7	20,962	0.03%
2019/06/06	2	40.75	0	0.00	40.75	2	20,938	0.01%
2019/06/05	0.1	41.30	2	41.25	41.10	-1.9	20,946	-0.01%
2019/06/04	1	41.45	10	41.40	41.45	-9	20,924	-0.04%
2019/06/03	4	40.80	0	0.00	41.05	4	20,926	0.02%
2019/05/31	7	40.90	0	0.00	40.80	7	20,935	0.03%
2019/05/30	2	40.48	0	0.00	40.50	2	20,823	0.01%
2019/05/29	3	40.32	0	0.00	40.30	3	21,156	0.01%
2019/05/28	0	0.00	7	40.90	40.35	-7	21,292	-0.03%
2019/05/27	0	0.00	2	40.90	40.75	-2	20,084	-0.01%
2019/05/24	3	40.77	0	0.00	40.60	3	20,117	0.01%
2019/05/23	0	0.00	16	40.91	41.00	-16	20,017	-0.08%
2019/05/22	12	41.00	3	41.07	41.15	9	20,047	0.04%
2019/05/21	3	41.35	3	41.37	41.50	0	20,045	0.00%
2019/05/20	1	40.35	1.8	40.31	40.20	-0.8	19,732	0.00%
2019/05/17	12.6	40.04	0	0.00	40.00	12.6	19,779	0.06%
2019/05/16	36.6	40.45	0	0.00	40.00	36.6	19,523	0.19%
2019/05/15	21	41.10	6	41.13	40.95	15	19,277	0.08%
2019/05/14	58	40.53	0	0.00	40.45	58	19,168	0.30%
2019/05/13	33	42.46	1	42.05	41.95	32	18,279	0.18%
2019/05/10	7	43.32	0	0.00	43.20	7	17,969	0.04%
2019/05/09	28	43.64	10	43.55	43.50	18	18,064	0.10%
2019/05/08	68	44.08	1	44.10	44.05	67	17,820	0.38%
2019/05/07	3	44.40	0	0.00	44.35	3	17,976	0.02%
2019/05/06	17	44.44	4	44.43	44.50	13	18,096	0.07%
2019/05/03	3	45.40	1	45.50	45.45	2	17,979	0.01%
2019/05/02	15	45.11	4	45.15	45.65	11	17,838	0.06%
2019/04/30	1	44.70	0	0.00	44.70	1	17,602	0.01%
2019/04/29	4	44.69	7	44.54	44.60	-3	17,665	-0.02%
2019/04/26	2	44.40	0	0.00	44.50	2	17,852	0.01%
2019/04/25	9	44.37	1	44.45	44.35	8	18,088	0.04%
2019/04/24	2	44.45	1.1	44.35	44.30	0.9	18,414	0.00%
2019/04/23	3	44.30	3	44.30	44.35	0	18,909	0.00%
2019/04/19	2	44.38	82	44.40	44.35	-80	19,298	-0.41%
2019/04/18	5	44.09	5	44.15	44.20	0	19,368	0.00%
2019/04/17	32	44.05	0	0.00	44.10	32	19,526	0.16%
2019/04/16	4	44.09	0	0.00	44.10	4	19,348	0.02%
2019/04/15	2	44.18	0	0.00	44.15	2	19,302	0.01%
2019/04/12	51	44.20	0	0.00	44.10	51	19,307	0.26%
2019/04/11	0	0.00	120	44.60	44.15	-120	19,349	-0.62%	大賣/鉅額交易
2019/04/10	15	44.24	0	0.00	44.20	15	19,157	0.08%
2019/04/09	23	44.21	0	0.00	44.30	23	18,921	0.12%
2019/04/08	108	44.35	0	0.00	44.30	108	18,599	0.58%	大買/鉅額交易
2019/04/02	1	44.85	2	44.88	44.80	-1	18,020	-0.01%
2019/04/01	3	44.68	0	0.00	44.50	3	18,047	0.02%
2019/03/29	2.3	44.82	2	44.85	44.95	0.3	17,832	0.00%
2019/03/28	13	44.17	4	44.05	44.00	9	17,709	0.05%
2019/03/27	6.1	44.65	2	44.65	44.50	4.1	17,366	0.02%
2019/03/26	26.3	45.33	1	45.35	45.25	25.3	17,108	0.15%
2019/03/25	7	45.39	6	45.35	45.40	1	17,067	0.01%
2019/03/22	0	0.00	10	46.30	46.20	-10	16,893	-0.06%
2019/03/21	2	46.73	1	46.60	46.75	1	16,784	0.01%
2019/03/20	2	46.95	16	46.85	46.95	-14	16,780	-0.08%
2019/03/19	5	46.65	10	46.61	46.65	-5	16,896	-0.03%
2019/03/18	6	45.70	11	45.61	45.80	-5	16,574	-0.03%
2019/03/15	10	45.25	2	45.38	45.45	8	16,518	0.05%
2019/03/14	0.1	45.20	0	0.00	45.10	0.1	16,273	0.00%
2019/03/13	15	45.10	1	45.10	45.15	14	16,385	0.09%
2019/03/12	3	45.05	0	0.00	45.00	3	16,479	0.02%
2019/03/11	1	44.60	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.50	100	44.55	44.45	-99	16,503	-0.60%
2019/03/07	4	44.69	1	44.65	44.65	3	16,730	0.02%
2019/03/05	1	44.90	0	0.00	44.60	1	17,051	0.01%
2019/03/04	2	44.25	13	44.40	44.90	-11	17,057	-0.06%
2019/02/27	1	45.20	2	45.10	45.30	-1	16,897	-0.01%
2019/02/26	0	0.00	1	45.55	45.50	-1	16,689	-0.01%
2019/02/25	1	45.45	10	45.50	45.55	-9	16,530	-0.05%
2019/02/22	10	45.15	0	0.00	45.40	10	16,537	0.06%
2019/02/21	4	45.10	22	45.08	45.40	-18	16,449	-0.11%
2019/02/20	0	0.00	5	45.07	45.15	-5	16,347	-0.03%
2019/02/19	1	44.60	25	44.55	44.60	-24	16,200	-0.15%
2019/02/18	58	44.39	35	44.60	44.40	23	16,200	0.14%
2019/02/15	5	44.50	1.5	44.50	44.20	3.5	15,981	0.02%
2019/02/14	0	0.00	73	44.59	44.55	-73	15,903	-0.46%
2019/02/13	0	0.00	2	44.00	44.30	-2	15,657	-0.01%
2019/02/12	4	43.93	0	0.00	43.90	4	15,578	0.03%
2019/02/11	1	43.55	0.5	43.65	43.55	0.5	15,524	0.00%
2019/01/30	8	43.63	0	0.00	43.60	8	15,374	0.05%
2019/01/29	25	43.65	171	43.85	43.90	-146	15,060	-0.97%	大賣/鉅額交易
2019/01/28	113	43.55	0	0.00	43.80	113	14,887	0.76%	大買/鉅額交易
2019/01/25	0	0.00	5	43.60	43.50	-5	14,644	-0.03%
2019/01/24	51	43.60	0	0.00	43.55	51	14,477	0.35%
2019/01/23	6	43.80	0	0.00	43.75	6	14,456	0.04%
2019/01/22	11	44.10	0	0.00	44.20	11	14,399	0.08%
2019/01/21	86.4	43.88	0	0.00	43.80	86.4	14,376	0.60%
2019/01/18	13	43.58	0	0.00	43.50	13	14,615	0.09%
2019/01/17	0	0.00	10	43.90	43.80	-10	14,497	-0.07%
2019/01/16	20	43.44	1	43.40	43.60	19	14,322	0.13%
2019/01/15	6	44.03	4	43.90	43.75	2	14,030	0.01%
2019/01/14	3	44.67	50.4	44.95	44.40	-47.4	13,493	-0.35%
2019/01/10	3	45.93	3	45.90	45.85	0	13,374	0.00%
2019/01/09	51	45.90	3	45.93	45.95	48	13,385	0.36%
2019/01/04	2.3	44.62	0	0.00	44.55	2.3	13,467	0.02%
2019/01/03	30	45.41	0	0.00	45.15	30	13,852	0.22%
2019/01/02	1	46.10	0	0.00	45.90	1	13,837	0.01%
2018/12/27	1	46.55	17	46.55	46.70	-16	14,054	-0.11%
2018/12/26	16	46.10	0	0.00	46.00	16	14,215	0.11%
2018/12/21	0	0.00	6	47.00	46.95	-6	14,474	-0.04%
2018/12/20	1	47.00	11	47.59	47.00	-10	14,426	-0.07%
2018/12/19	1	46.90	2	47.15	47.25	-1	14,318	-0.01%
2018/12/18	0	0.00	19.3	47.55	47.20	-19.3	14,270	-0.14%
2018/12/14	13	47.65	1	47.70	47.55	12	14,530	0.08%
2018/12/13	2	47.90	2	47.85	48.25	0	14,376	0.00%
2018/12/12	6	47.43	1	47.55	47.50	5	14,310	0.03%
2018/12/11	10	47.55	0	0.00	47.60	10	13,953	0.07%
2018/12/10	0	0.00	4	47.55	47.60	-4	13,959	-0.03%
2018/12/06	4	48.21	21	48.14	48.25	-17	14,017	-0.12%
2018/12/05	3.1	48.22	200	48.35	48.40	-197	14,099	-1.40%	大賣/鉅額交易
2018/12/04	21	48.94	0	0.00	48.95	21	14,067	0.15%
2018/12/03	17	49.09	0	0.00	49.10	17	13,952	0.12%
2018/11/30	2	48.70	2	48.58	48.55	0	13,946	0.00%
2018/11/29	12	48.83	0	0.00	48.55	12	13,686	0.09%
2018/11/28	5	48.75	0	0.00	48.80	5	13,485	0.04%
2018/11/27	6	49.07	1	49.45	49.05	5	13,178	0.04%
2018/11/26	7	49.47	0	0.00	49.55	7	13,145	0.05%
2018/11/23	1	50.00	0	0.00	49.95	1	12,886	0.01%
2018/11/21	123	50.36	0	0.00	50.20	123	12,886	0.95%	大買/鉅額交易
2018/11/20	100	50.30	0.5	50.20	50.20	99.5	12,820	0.78%
2018/11/16	0	0.00	0.1	50.60	50.70	-0.1	12,855	0.00%
2018/11/15	0.2	50.40	0	0.00	50.80	0.2	12,870	0.00%
2018/11/14	0	0.00	0.2	50.40	50.40	-0.2	12,904	0.00%
2018/11/13	1.1	49.97	0	0.00	50.20	1.1	13,066	0.01%
2018/11/12	63	51.02	0	0.00	50.80	63	13,061	0.48%
2018/11/09	0	0.00	0.1	50.70	51.00	-0.1	13,173	0.00%
2018/11/08	0	0.00	15	50.90	50.90	-15	13,006	-0.12%
2018/11/07	5.1	50.02	1	49.75	50.10	4.1	12,859	0.03%
2018/11/06	0	0.00	0.5	49.50	49.40	-0.5	12,829	0.00%
2018/11/02	1.4	48.90	0	0.00	49.50	1.4	12,818	0.01%
2018/11/01	1	48.55	0.1	48.90	48.75	0.9	12,752	0.01%
2018/10/31	0.1	49.00	0	0.00	49.00	0.1	12,645	0.00%
2018/10/29	33	47.29	0.1	47.50	47.50	32.9	12,456	0.26%
2018/10/26	13	47.72	30.1	47.50	47.40	-17.1	12,309	-0.14%
2018/10/25	3	48.73	1	48.85	48.70	2	11,924	0.02%
2018/10/24	1	49.05	1	49.70	49.75	0	11,850	0.00%
2018/10/23	4	49.80	0	0.00	49.30	4	11,784	0.03%
2018/10/22	0	0.00	31	50.10	50.30	-31	11,644	-0.27%
2018/10/19	30.3	49.75	1	50.20	50.30	29.3	11,770	0.25%
2018/10/17	2	50.20	1	50.70	50.00	1	11,627	0.01%
2018/10/16	0	0.00	10	50.00	50.40	-10	11,549	-0.09%
2018/10/15	21	49.80	20	50.10	50.00	1	11,464	0.01%
2018/10/12	10	49.39	11	49.98	50.60	-1	11,252	-0.01%
2018/10/11	11	50.43	1	50.80	50.10	10	11,086	0.09%
2018/10/09	1.2	52.62	3	52.30	52.40	-1.8	10,544	-0.02%
2018/10/08	0	0.00	84	51.68	51.90	-84	10,391	-0.81%
2018/10/05	25	51.27	0	0.00	51.20	25	10,408	0.24%
2018/10/04	1	51.60	0	0.00	51.70	1	10,304	0.01%
2018/10/03	1	52.10	0	0.00	52.20	1	10,291	0.01%
2018/10/02	1	52.40	0.2	52.40	52.30	0.8	10,269	0.01%
2018/09/28	0.2	52.50	0	0.00	52.50	0.2	10,506	0.00%
2018/09/25	0.2	52.70	85	53.00	52.80	-84.8	10,913	-0.78%
2018/09/21	0	0.00	0.3	52.60	52.90	-0.3	10,960	0.00%
2018/09/20	1	52.40	4	52.40	52.20	-3	10,889	-0.03%
2018/09/19	100	51.40	0	0.00	51.40	100	10,842	0.92%
2018/09/18	1	51.00	0	0.00	50.90	1	11,020	0.01%
2018/09/17	0	0.00	10	51.20	51.20	-10	11,188	-0.09%
2018/09/14	0.2	51.20	0	0.00	51.20	0.2	11,480	0.00%
2018/09/13	0.1	50.60	1	50.70	50.50	-0.9	11,666	-0.01%
2018/09/12	1	50.50	0	0.00	50.50	1	11,881	0.01%
2018/09/11	11.1	50.41	0	0.00	50.50	11.1	12,101	0.09%
2018/09/10	10	51.00	0	0.00	50.90	10	12,298	0.08%
2018/09/07	1.1	51.12	0	0.00	51.20	1.1	12,596	0.01%
2018/09/06	1.2	51.75	0	0.00	51.50	1.2	12,810	0.01%
2018/09/05	0	51.80	175	52.00	51.80	-175	12,909	-1.36%	大賣/鉅額交易
2018/09/04	0.1	52.20	470	52.26	52.20	-469.9	13,047	-3.60%	大賣/鉅額交易
2018/09/03	7	52.07	100	52.00	52.00	-93	13,115	-0.71%
2018/08/31	11	52.00	215	52.20	52.60	-204	13,234	-1.54%	大賣/鉅額交易
2018/08/30	20	52.36	0	0.00	52.20	20	13,321	0.15%
2018/08/29	16	52.31	10	52.60	52.60	6	13,436	0.04%
2018/08/28	5	52.80	0	0.00	52.70	5	13,479	0.04%
2018/08/27	0	0.00	15	53.00	52.80	-15	13,544	-0.11%
2018/08/24	0	0.00	1	52.50	52.80	-1	13,597	-0.01%
2018/08/23	1	51.80	0	0.00	52.50	1	13,990	0.01%
2018/08/22	0	0.00	10	52.10	52.10	-10	14,303	-0.07%
2018/08/21	7	51.69	0	0.00	51.90	7	14,272	0.05%
2018/08/20	0	51.50	0	0.00	51.30	0	14,242	0.00%
2018/08/16	10	51.60	0	0.00	51.50	10	14,206	0.07%
2018/08/13	10	52.30	0	0.00	52.00	10	14,288	0.07%
2018/08/10	5	52.90	20	53.10	53.00	-15	14,353	-0.10%
2018/08/09	30	52.70	1	52.60	52.70	29	14,473	0.20%
2018/08/08	220	53.10	16	53.06	53.00	204	14,644	1.39%	大買/鉅額交易
2018/08/07	10	52.60	0	0.00	52.50	10	14,831	0.07%
2018/08/06	8.2	52.74	13	52.89	53.00	-4.8	14,992	-0.03%
2018/08/03	4	52.70	0	0.00	52.80	4	15,364	0.03%
2018/08/02	1	52.10	4	52.20	52.00	-3	15,476	-0.02%
2018/08/01	36	52.53	0	0.00	52.50	36	15,569	0.23%
2018/07/31	114	52.59	31	52.04	52.70	83	15,740	0.53%	大買/
2018/07/30	1	52.00	0	0.00	52.20	1	15,752	0.01%
2018/07/27	0	0.00	60	52.34	52.40	-60	15,788	-0.38%
2018/07/26	2.2	52.19	1	52.20	52.10	1.2	15,861	0.01%
2018/07/24	3	52.00	0	0.00	52.10	3	15,828	0.02%
2018/07/18	0	0.00	0.9	52.60	52.70	-0.9	16,494	-0.01%
2018/07/17	0	0.00	1	52.20	52.20	-1	16,502	-0.01%
2018/07/13	221.5	52.00	15	52.07	52.20	206.5	16,748	1.23%	大買/鉅額交易
2018/07/12	220	51.89	2	51.80	52.10	218	16,800	1.30%	大買/鉅額交易
2018/07/11	10	51.00	2	51.20	51.20	8	16,811	0.05%
2018/07/10	9	51.69	17	51.61	51.80	-8	16,672	-0.05%
2018/07/09	5	51.60	16	51.54	51.70	-11	16,654	-0.07%
2018/07/06	0	0.00	1	50.70	51.00	-1	16,592	-0.01%
2018/07/05	40	51.33	20	51.00	51.40	20	16,507	0.12%
2018/07/04	14	51.66	1	51.60	51.90	13	16,616	0.08%
2018/07/03	52	52.57	1	52.10	52.10	51	16,535	0.31%
2018/06/29	0	0.00	3	53.90	53.80	-3	16,159	-0.02%
2018/06/27	8	52.81	0	0.00	52.80	8	15,878	0.05%
2018/06/26	14	53.16	40	53.18	53.00	-26	15,760	-0.16%
2018/06/25	1.5	55.53	11	55.62	55.60	-9.5	15,534	-0.06%
2018/06/22	0	0.00	12	55.97	56.00	-12	15,240	-0.08%
2018/06/21	1	56.10	2.3	55.97	55.90	-1.3	15,020	-0.01%
2018/06/20	0	0.00	56	55.58	55.50	-56	14,998	-0.37%
2018/06/19	7	54.24	0	0.00	55.00	7	14,863	0.05%
2018/06/15	51	54.60	0	0.00	55.30	51	14,466	0.35%
2018/06/13	7	55.10	42	55.78	55.50	-35	13,920	-0.25%
2018/06/12	0	0.00	1	55.80	55.10	-1	14,001	-0.01%
2018/06/11	0	0.00	4	55.30	55.40	-4	13,851	-0.03%
2018/06/08	33	54.64	1	54.70	55.00	32	13,857	0.23%
2018/06/07	0	0.00	3	55.13	55.00	-3	13,947	-0.02%
2018/06/06	0	0.00	57.6	54.70	54.90	-57.6	14,092	-0.41%
2018/06/05	0	0.00	2	54.30	54.30	-2	14,065	-0.01%
2018/06/04	0	0.00	3	53.80	54.00	-3	14,053	-0.02%
2018/06/01	2	53.25	1	53.40	53.50	1	14,024	0.01%
2018/05/31	0	0.00	4	53.63	53.60	-4	13,998	-0.03%
2018/05/30	65	53.06	0	0.00	52.90	65	13,666	0.48%
2018/05/29	0	0.00	2	54.30	54.10	-2	13,502	-0.01%
2018/05/28	1	53.90	3.4	54.08	54.10	-2.4	13,620	-0.02%
2018/05/25	6	54.00	6	54.17	53.90	0	13,719	0.00%
2018/05/24	3	54.07	33	54.30	54.20	-30	13,715	-0.22%
2018/05/23	4	54.45	0	0.00	54.00	4	13,761	0.03%
2018/05/22	0	0.00	3.3	54.84	54.70	-3.3	13,826	-0.02%
2018/05/21	1	54.60	3	54.83	55.00	-2	14,054	-0.01%
2018/05/18	15	54.52	1	54.80	54.40	14	14,155	0.10%
2018/05/17	2	54.90	5	55.16	54.90	-3	14,267	-0.02%
2018/05/16	0	0.00	4	54.68	54.90	-4	14,261	-0.03%
2018/05/15	8	54.38	3	54.80	54.00	5	14,402	0.03%
2018/05/14	0	0.00	1	54.90	55.00	-1	14,737	-0.01%
2018/05/11	0	0.00	27	54.33	54.60	-27	14,736	-0.18%
2018/05/10	4	53.35	0	0.00	53.30	4	14,429	0.03%
2018/05/09	1	53.50	10	53.76	53.60	-9	14,315	-0.06%
2018/05/08	2	53.20	19	53.33	53.50	-17	14,373	-0.12%
2018/05/07	12	52.93	2	53.40	53.00	10	14,283	0.07%
2018/05/03	37	53.01	15	53.70	52.90	22	14,504	0.15%
2018/05/02	3	53.20	1	53.50	53.50	2	14,600	0.01%
2018/04/30	2	53.50	12	53.88	53.50	-10	14,691	-0.07%
2018/04/27	1	53.30	14	53.53	53.50	-13	14,774	-0.09%
2018/04/26	2	52.15	5.6	52.36	52.80	-3.6	14,749	-0.02%
2018/04/25	24	51.85	22	52.11	52.20	2	14,567	0.01%
2018/04/24	0	0.00	1	52.80	52.50	-1	14,412	-0.01%
2018/04/20	34	52.41	2	52.65	52.50	32	14,625	0.22%
2018/04/19	201	52.50	3	52.67	52.90	198	14,867	1.33%	大買/鉅額交易
2018/04/18	3	51.87	6	52.00	52.00	-3	14,751	-0.02%
2018/04/17	6	51.68	3	51.90	51.60	3	14,773	0.02%
2018/04/16	1	52.50	0	0.00	52.50	1	15,033	0.01%
2018/04/13	4	52.88	2	53.20	52.80	2	15,106	0.01%
2018/04/12	3	53.53	1	53.20	53.30	2	15,314	0.01%
2018/04/11	3	53.30	5	53.48	53.30	-2	15,513	-0.01%
2018/04/10	2	53.30	6.5	53.45	53.00	-4.5	15,594	-0.03%
2018/04/09	1	52.20	4	52.78	53.00	-3	15,704	-0.02%
2018/04/03	6	51.93	0	0.00	52.00	6	15,783	0.04%
2018/03/31	0	0.00	1	52.40	52.50	-1	15,982	-0.01%
2018/03/30	1	52.10	4	52.33	51.90	-3	16,053	-0.02%
2018/03/29	8	52.05	0	0.00	51.80	8	16,036	0.05%
2018/03/28	3	52.60	0	0.00	52.50	3	15,956	0.02%
2018/03/27	0	0.00	11	53.20	53.30	-11	16,044	-0.07%
2018/03/26	3	52.27	2	52.70	52.80	1	16,064	0.01%
2018/03/23	6	52.52	6	52.93	52.20	0	16,204	0.00%
2018/03/22	4	53.65	2	53.70	53.40	2	16,228	0.01%
2018/03/21	1	53.30	1	53.70	53.40	0	16,072	0.00%
2018/03/20	7	53.37	1	53.60	53.20	6	16,284	0.04%
2018/03/19	2	53.30	2	53.60	53.60	0	16,471	0.00%
2018/03/16	2	53.35	2	53.65	53.40	0	16,593	0.00%
2018/03/15	2	53.70	10	53.90	53.40	-8	16,519	-0.05%
2018/03/14	4	53.73	2	54.00	53.90	2	16,604	0.01%
2018/03/13	3	54.23	1	54.30	53.90	2	16,660	0.01%
2018/03/12	0	0.00	7	53.63	54.50	-7	16,673	-0.04%
2018/03/09	2	52.20	0	0.00	52.00	2	16,714	0.01%
2018/03/08	1	52.60	1	52.90	52.40	0	17,459	0.00%
2018/03/07	12	52.81	0	0.00	52.50	12	17,930	0.07%
2018/03/06	2	52.90	1	53.30	52.80	1	18,836	0.01%
2018/03/05	5	52.78	2	53.30	52.60	3	19,210	0.02%
2018/03/02	1	53.30	0	0.00	53.30	1	19,274	0.01%
2018/03/01	1	53.50	1	54.00	53.90	0	19,367	0.00%
2018/02/27	0	0.00	3	54.50	54.50	-3	19,397	-0.02%
2018/02/26	13	54.38	0	0.00	54.30	13	19,415	0.07%
2018/02/23	0	0.00	1	54.70	54.70	-1	19,762	-0.01%
2018/02/22	1	53.50	2	54.15	54.20	-1	20,668	0.00%
2018/02/21	1	53.70	8	54.18	54.00	-7	21,958	-0.03%
2018/02/12	4	53.23	1	53.60	53.00	3	22,058	0.01%
2018/02/09	2	52.55	1	52.80	52.80	1	21,999	0.00%
2018/02/08	5	53.38	3	53.30	53.30	2	21,798	0.01%
2018/02/07	2	52.70	8	52.58	52.70	-6	21,929	-0.03%
2018/02/06	47	50.85	0	0.00	50.80	47	21,788	0.22%
2018/02/05	2	53.55	2	53.95	54.10	0	21,376	0.00%
2018/02/02	8	54.55	0	0.00	54.70	8	21,222	0.04%
2018/02/01	2	54.70	3.2	54.89	54.80	-1.2	21,287	-0.01%
2018/01/31	4	54.45	2	54.75	54.60	2	21,223	0.01%
2018/01/30	2	54.70	1	55.10	54.40	1	21,082	0.00%
2018/01/29	1	55.00	4	55.03	55.20	-3	21,006	-0.01%
2018/01/26	9	54.79	1	55.20	54.70	8	20,866	0.04%
2018/01/25	1	55.60	1	56.00	55.60	0	20,658	0.00%
2018/01/24	2	55.45	1	55.70	55.70	1	20,570	0.00%
2018/01/23	3	55.87	2	55.90	56.00	1	20,526	0.00%
2018/01/22	2	55.60	7	55.87	55.60	-5	20,628	-0.02%
2018/01/19	1	55.70	19	56.10	56.00	-18	20,908	-0.09%
2018/01/18	0	0.00	15	56.30	55.90	-15	20,836	-0.07%
2018/01/17	6	56.05	0	0.00	56.30	6	20,787	0.03%
2018/01/16	5	56.40	1	56.60	56.60	4	20,659	0.02%
2018/01/15	1	56.50	5	56.48	56.50	-4	20,518	-0.02%
2018/01/12	0	0.00	1	55.40	55.60	-1	20,278	0.00%
2018/01/11	2	55.45	1	55.10	55.40	1	20,202	0.00%
2018/01/10	1	56.40	5	56.16	55.60	-4	20,285	-0.02%
2018/01/09	2	55.20	2.5	55.50	55.80	-0.5	20,010	0.00%
2018/01/08	2	55.15	5	55.58	55.70	-3	20,036	-0.01%
2018/01/05	1	55.10	6	55.57	55.70	-5	19,793	-0.03%
2018/01/04	1	54.70	8	55.20	55.40	-7	19,585	-0.04%
2018/01/03	3	55.20	12	55.08	55.20	-9	19,635	-0.05%
2018/01/02	0	0.00	3	54.00	54.20	-3	19,235	-0.02%