富邦金 (2881)-元大-豐原站前券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2545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

富邦金 (2881)籌碼相關－元大-豐原站前券商分點個股進出

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

元大-豐原站前券商分點個股進出
元大-豐原站前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
2024/05/03	0	0.00	0.2	69.30	69.00	-0.2	14,643	0.00%
2024/05/02	0	69.30	0	0.00	69.00	0	14,623	0.00%
2024/04/30	0	0.00	4	69.38	69.10	-4	14,584	-0.03%
2024/04/29	46.3	68.79	8.1	69.40	69.40	38.2	14,502	0.26%
2024/04/26	0.5	68.00	0	0.00	67.60	0.5	14,280	0.00%
2024/04/25	3	66.33	4.4	66.30	66.40	-1.4	14,183	-0.01%
2024/04/24	4.2	66.90	0	0.00	66.80	4.2	14,297	0.03%
2024/04/23	0	0.00	65.4	66.48	66.30	-65.4	14,674	-0.45%
2024/04/22	0	66.15	0.5	65.96	66.20	-0.5	14,818	0.00%
2024/04/19	11.3	64.73	0	0.00	65.00	11.3	14,682	0.08%
2024/04/18	4.1	65.68	2.1	66.25	66.30	2	14,312	0.01%
2024/04/17	4.6	65.87	0	0.00	66.00	4.6	14,158	0.03%
2024/04/16	13.7	66.36	1	66.90	65.70	12.7	14,009	0.09%
2024/04/15	5.4	67.55	0	0.00	67.40	5.4	13,715	0.04%
2024/04/12	3	67.94	0	0.00	67.80	3	13,827	0.02%
2024/04/11	3	68.30	0	0.00	68.40	3	13,737	0.02%
2024/04/10	14.9	69.72	0	0.00	69.20	14.9	13,540	0.11%
2024/04/09	0	0.00	1	69.90	70.00	-1	13,590	-0.01%
2024/04/08	2	68.00	6.3	68.80	68.70	-4.3	13,482	-0.03%
2024/04/03	6.1	68.82	0	0.00	68.60	6.1	13,479	0.05%
2024/04/02	1.1	69.22	1	69.30	69.50	0.1	13,362	0.00%
2024/04/01	5	69.84	0	0.00	69.50	5	13,371	0.04%
2024/03/29	0	69.70	18.2	69.80	69.70	-18.2	13,366	-0.14%
2024/03/28	0	69.40	0	0.00	69.30	0	13,306	0.00%
2024/03/27	2	69.45	0	0.00	69.80	2	13,244	0.02%
2024/03/26	0.5	69.30	0	0.00	69.60	0.5	13,283	0.00%
2024/03/25	0	69.33	3	69.50	69.00	-3	13,373	-0.02%
2024/03/22	2.3	69.38	5	71.20	69.60	-2.7	13,255	-0.02%
2024/03/21	0	70.30	0.1	69.90	70.70	-0.1	13,122	0.00%
2024/03/20	0	69.70	0.2	69.80	69.60	-0.2	13,290	0.00%
2024/03/19	1	69.80	4	70.03	69.80	-3	13,945	-0.02%
2024/03/18	0.2	69.30	0	0.00	69.50	0.2	13,834	0.00%
2024/03/15	11.3	69.79	1.1	70.36	69.60	10.2	13,747	0.07%
2024/03/14	1.7	70.18	11	70.20	70.70	-9.3	13,274	-0.07%
2024/03/13	0.1	69.50	4.7	69.43	69.90	-4.6	13,016	-0.04%
2024/03/12	1	69.40	3	69.46	69.70	-2	13,025	-0.02%
2024/03/11	1.1	69.04	4.5	69.27	69.20	-3.4	12,911	-0.03%
2024/03/08	1	68.80	36.1	69.00	69.20	-35.1	12,838	-0.27%
2024/03/07	1	68.30	0.5	68.10	68.10	0.5	12,575	0.00%
2024/03/06	1.2	67.48	0	0.00	67.30	1.2	12,463	0.01%
2024/03/05	3	67.30	0.1	67.40	67.30	3	12,754	0.02%
2024/03/04	1	67.50	0.1	67.30	67.40	0.9	12,816	0.01%
2024/03/01	3.5	67.55	0.5	67.44	67.40	3	12,878	0.02%
2024/02/29	1.5	66.86	6.4	67.58	68.00	-4.9	12,846	-0.04%
2024/02/27	4	66.60	1.1	66.71	66.90	2.9	12,588	0.02%
2024/02/26	0.5	66.50	0	66.80	66.90	0.5	12,529	0.00%
2024/02/23	3	66.70	0.3	66.50	66.60	2.8	12,538	0.02%
2024/02/22	0.1	66.12	20.1	66.50	66.50	-20	12,925	-0.15%
2024/02/21	5	66.00	0	0.00	66.30	5	13,007	0.04%
2024/02/20	3.1	65.94	3.2	66.32	66.50	-0.2	13,092	0.00%
2024/02/19	2	65.85	2.3	66.25	66.10	-0.3	13,089	0.00%
2024/02/16	1.2	65.23	8.5	65.86	65.90	-7.2	13,316	-0.05%
2024/02/15	6	65.22	12.3	65.30	65.30	-6.3	13,218	-0.05%
2024/02/02	0	64.70	0	0.00	64.90	0	12,851	0.00%
2024/01/31	0.3	64.40	37	64.40	64.50	-36.7	12,743	-0.29%
2024/01/30	0.1	64.30	4	64.80	64.30	-4	12,664	-0.03%
2024/01/29	0.1	64.52	0	0.00	64.80	0.1	12,620	0.00%
2024/01/26	0.1	64.60	2.6	64.79	64.80	-2.5	12,633	-0.02%
2024/01/25	1	64.50	3.6	64.43	64.60	-2.6	12,627	-0.02%
2024/01/24	6.1	64.40	9.2	64.14	64.40	-3.1	12,680	-0.02%
2024/01/22	4.1	63.30	0	0.00	63.20	4.1	12,692	0.03%
2024/01/19	2	63.10	2	62.90	63.00	0	12,624	0.00%
2024/01/18	25.6	62.18	0	0.00	62.30	25.6	12,575	0.20%
2024/01/17	4.2	62.83	0	0.00	62.30	4.2	12,378	0.03%
2024/01/16	13.2	63.26	0	0.00	63.20	13.2	12,011	0.11%
2024/01/15	0	64.10	1.8	64.24	64.10	-1.8	11,979	-0.01%
2024/01/12	0	0.00	6	64.05	64.10	-6	12,266	-0.05%
2024/01/11	0	0.00	0.2	64.10	63.90	-0.2	12,340	0.00%
2024/01/10	0	0.00	13	64.08	64.00	-13	12,641	-0.10%
2024/01/09	1.1	64.27	1	64.30	64.00	0.1	12,669	0.00%
2024/01/08	0.1	64.49	2.2	64.29	64.10	-2.1	12,707	-0.02%
2024/01/05	22	63.30	0	0.00	63.20	22	12,586	0.17%
2024/01/04	2	63.40	0.1	63.50	63.50	1.9	12,612	0.02%
2024/01/03	5.3	63.49	0	0.00	63.70	5.3	12,742	0.04%
2024/01/02	2.9	64.30	1.5	64.30	64.60	1.4	12,604	0.01%
2023/12/29	0.1	64.50	2	64.80	64.80	-1.9	12,693	-0.02%
2023/12/28	2	64.40	3.1	64.80	64.90	-1	12,834	-0.01%
2023/12/27	1	64.40	2.2	64.49	64.60	-1.1	12,812	-0.01%
2023/12/26	0.4	64.10	2.1	64.00	64.30	-1.7	12,796	-0.01%
2023/12/25	4.5	63.48	1	63.60	63.70	3.5	12,845	0.03%
2023/12/22	2	63.30	1	63.50	63.50	1	12,920	0.01%
2023/12/21	5.4	63.23	0	0.00	63.40	5.4	13,057	0.04%
2023/12/20	15	63.76	0	0.00	63.60	15	13,042	0.12%
2023/12/19	7.5	63.94	0.1	64.00	63.90	7.4	13,026	0.06%
2023/12/18	0.3	64.35	3	64.40	64.50	-2.7	13,092	-0.02%
2023/12/15	6	64.92	11.7	65.08	65.10	-5.7	13,080	-0.04%
2023/12/14	0.1	64.70	52.5	64.90	65.20	-52.5	12,662	-0.41%
2023/12/13	1.1	62.89	1.1	62.98	62.90	0	11,823	0.00%
2023/12/12	7	62.81	11	63.09	63.10	-4	11,987	-0.03%
2023/12/11	1	63.00	1.1	62.99	62.90	-0.1	11,981	0.00%
2023/12/08	3.4	63.02	0	0.00	63.20	3.4	11,956	0.03%
2023/12/07	32.1	62.84	0	0.00	63.20	32.1	11,888	0.27%
2023/12/06	0.7	64.10	18.4	64.00	63.80	-17.7	11,678	-0.15%
2023/12/05	0	0.00	2	64.00	64.10	-2	11,639	-0.02%
2023/12/04	0	0.00	1	64.50	64.40	-1	11,562	-0.01%
2023/12/01	1.1	63.71	1.6	63.78	63.80	-0.5	11,614	0.00%
2023/11/29	0	63.80	0	0.00	63.70	0	11,359	0.00%
2023/11/27	0	0.00	2	64.05	63.50	-2	11,505	-0.02%
2023/11/24	0.1	63.79	0	0.00	63.90	0.1	11,496	0.00%
2023/11/22	0	0.00	0.2	64.44	64.60	-0.2	11,573	0.00%
2023/11/21	0	64.40	43.4	64.79	64.90	-43.4	11,556	-0.38%
2023/11/20	0	63.30	0	0.00	63.50	0	11,121	0.00%
2023/11/17	1	63.00	11.2	63.04	63.20	-10.2	11,019	-0.09%
2023/11/16	0	0.00	24.2	62.76	62.90	-24.2	10,907	-0.22%
2023/11/15	1.5	62.13	20	62.50	62.70	-18.5	10,849	-0.17%
2023/11/14	0	0.00	0.4	61.60	61.70	-0.4	10,586	0.00%
2023/11/13	0	0.00	6	61.80	61.70	-6	10,655	-0.06%
2023/11/10	0	61.40	5	61.40	61.50	-5	10,782	-0.05%
2023/11/09	0.2	61.40	1.2	61.52	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	7	61.50	61.70	-7	11,345	-0.06%
2023/11/07	0	0.00	1	61.50	61.50	-1	11,421	-0.01%
2023/11/06	0.4	61.40	6	61.54	61.50	-5.6	11,533	-0.05%
2023/11/03	0.5	61.20	2.2	61.10	61.30	-1.7	11,525	-0.01%
2023/11/02	0.1	60.80	1.1	60.80	60.90	-1	11,606	-0.01%
2023/11/01	6	60.00	1	60.10	60.00	5	11,598	0.04%
2023/10/31	0	59.90	0	0.00	60.10	0	11,596	0.00%
2023/10/30	1.2	59.81	0	0.00	59.80	1.2	11,953	0.01%
2023/10/27	0.1	60.00	0	0.00	60.30	0.1	12,134	0.00%
2023/10/26	5.3	59.73	3.1	59.70	59.60	2.2	12,483	0.02%
2023/10/25	0	0.00	2	60.10	60.00	-2	12,502	-0.02%
2023/10/24	0.2	59.84	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	5.4	59.95	0	0.00	59.90	5.4	12,972	0.04%
2023/10/20	3.5	59.61	2	60.10	60.70	1.5	12,837	0.01%
2023/10/19	0	61.30	0	0.00	61.00	0	12,622	0.00%
2023/10/18	1	61.09	3	61.23	61.40	-2	12,692	-0.02%
2023/10/17	1	61.10	1.8	61.22	61.30	-0.8	12,598	-0.01%
2023/10/16	3.1	60.77	3	60.90	61.00	0.1	13,008	0.00%
2023/10/13	8.3	60.98	0	0.00	60.90	8.3	13,435	0.06%
2023/10/12	1	61.30	0	61.70	61.70	1	13,830	0.01%
2023/10/11	0	0.00	5	61.00	61.60	-5	13,883	-0.04%
2023/10/06	2.1	60.51	1	60.50	60.70	1.1	13,848	0.01%
2023/10/05	6.4	60.25	0	0.00	60.50	6.4	14,091	0.05%
2023/10/04	9.1	59.87	3	59.70	59.70	6.1	14,204	0.04%
2023/10/03	6.1	60.39	0	0.00	60.50	6.1	14,058	0.04%
2023/09/27	2	60.40	0	0.00	60.60	2	14,373	0.01%
2023/09/26	11.1	60.53	0	0.00	60.60	11.1	14,355	0.08%
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	8	61.08	0	0.00	61.00	8	14,276	0.06%
2023/09/21	6.1	61.39	0	0.00	61.40	6.1	14,252	0.04%
2023/09/20	2.1	62.16	0	0.00	62.10	2.1	14,145	0.01%
2023/09/19	3	62.67	1	62.80	62.60	2	14,108	0.01%
2023/09/18	0.1	62.60	1.4	62.60	62.80	-1.3	14,238	-0.01%
2023/09/15	9.1	62.62	0	0.00	62.50	9.1	14,283	0.06%
2023/09/14	3.2	62.64	0	0.00	62.90	3.2	14,131	0.02%
2023/09/13	1.2	62.31	11	62.50	62.40	-9.8	14,265	-0.07%
2023/09/12	6	62.00	0	0.00	62.10	6	14,457	0.04%
2023/09/11	0	0.00	7	61.77	61.90	-7	14,442	-0.05%
2023/09/08	2	61.80	6	61.50	61.80	-4	14,636	-0.03%
2023/09/07	3	61.27	0	0.00	61.20	3	14,888	0.02%
2023/09/06	6.3	61.60	0	0.00	61.40	6.3	14,932	0.04%
2023/09/05	2.8	61.93	4	61.80	61.80	-1.2	14,867	-0.01%
2023/09/04	1	62.31	2.2	62.32	62.20	-1.2	15,154	-0.01%
2023/09/01	0.4	64.78	1	64.70	64.80	-0.6	15,252	0.00%
2023/08/31	1.1	63.67	0	0.00	63.60	1.1	15,202	0.01%
2023/08/30	1	64.21	1.1	64.31	64.50	-0.1	15,332	0.00%
2023/08/29	0	0.00	0.5	64.11	64.40	-0.5	15,360	0.00%
2023/08/25	0	63.00	0.6	63.20	62.80	-0.6	15,792	0.00%
2023/08/23	10.7	62.82	1	63.20	62.80	9.7	15,914	0.06%
2023/08/22	0	62.90	6.2	62.71	62.80	-6.2	15,989	-0.04%
2023/08/21	0	0.00	0.1	63.20	63.10	-0.1	16,090	0.00%
2023/08/18	3	62.37	0	0.00	62.40	3	16,100	0.02%
2023/08/17	8.1	62.53	9	61.96	62.50	-0.9	16,188	-0.01%
2023/08/16	7.2	62.55	6.1	62.65	62.50	1.2	16,093	0.01%
2023/08/15	3	63.37	1	63.30	63.50	2	16,282	0.01%
2023/08/14	12.2	64.30	4	64.00	63.90	8.2	16,421	0.05%
2023/08/11	6	65.73	5	65.40	65.40	1	16,400	0.01%
2023/08/10	0.1	65.30	11.1	65.45	65.40	-11	16,416	-0.07%
2023/08/09	6.6	64.99	0.4	65.10	65.30	6.2	16,407	0.04%
2023/08/08	1.1	65.20	2	65.00	65.20	-0.9	16,380	-0.01%
2023/08/07	1	65.10	0.1	65.10	65.50	1	16,382	0.01%
2023/08/04	1	64.71	2.5	64.96	64.80	-1.5	16,316	-0.01%
2023/08/02	3.3	65.17	3	64.70	65.10	0.3	16,297	0.00%
2023/08/01	1	65.00	9.1	66.26	66.50	-8.1	15,960	-0.05%
2023/07/31	3	65.71	1	66.50	65.50	2	15,665	0.01%
2023/07/28	3	65.27	0	0.00	65.40	3	15,362	0.02%
2023/07/27	3.1	64.72	19.2	65.36	65.50	-16.1	15,296	-0.10%
2023/07/26	0	64.30	3.7	64.28	64.50	-3.7	15,046	-0.02%
2023/07/25	2	63.00	12	62.90	62.90	-10	15,020	-0.07%
2023/07/24	2.1	62.46	0	0.00	62.60	2.1	15,005	0.01%
2023/07/21	3.1	63.04	1.1	62.93	63.00	2.1	15,021	0.01%
2023/07/20	6.1	63.44	0.1	63.62	63.50	6	14,889	0.04%
2023/07/19	8	65.10	2	65.50	64.80	6	14,630	0.04%
2023/07/18	9	65.53	15.3	65.50	65.60	-6.3	14,191	-0.04%
2023/07/17	9	63.01	87.7	63.37	65.00	-78.7	13,720	-0.57%
2023/07/14	1	62.01	7.1	62.07	62.50	-6.1	13,211	-0.05%
2023/07/13	16	61.95	0	61.82	61.70	16	13,027	0.12%
2023/07/12	1	62.00	0	0.00	62.00	1	12,912	0.01%
2023/07/11	1	61.40	6	61.50	61.40	-5	12,824	-0.04%
2023/07/07	6.1	59.84	1.3	59.88	60.00	4.8	12,651	0.04%
2023/07/06	9.1	60.40	0	0.00	60.30	9.1	12,548	0.07%
2023/07/05	2	61.05	0	0.00	61.00	2	12,260	0.02%
2023/07/04	1	61.00	0	0.00	60.90	1	12,220	0.01%
2023/06/30	0	61.28	1	61.10	60.80	-1	12,278	-0.01%
2023/06/29	0	61.30	0	0.00	61.30	0	12,180	0.00%
2023/06/28	0	0.00	2	61.30	61.40	-2	12,081	-0.02%
2023/06/27	1	60.70	0	0.00	60.60	1	12,038	0.01%
2023/06/26	0	61.16	0	0.00	60.80	0	11,997	0.00%
2023/06/20	0	61.20	0.5	61.31	61.10	-0.5	11,955	0.00%
2023/06/19	3	60.80	0	0.00	61.30	3	12,081	0.02%
2023/06/16	1	61.50	1.1	61.41	61.10	-0.1	12,007	0.00%
2023/06/15	2.5	61.50	1.5	61.67	61.60	1	11,954	0.01%
2023/06/14	5	61.94	42	62.00	61.80	-37	12,219	-0.30%
2023/06/13	2.1	61.26	5.4	61.01	61.10	-3.3	12,343	-0.03%
2023/06/12	0.1	61.58	0	0.00	61.20	0.1	12,213	0.00%
2023/06/09	0.1	61.30	0	0.00	61.20	0.1	12,360	0.00%
2023/06/08	50.2	60.96	0	0.00	60.80	50.2	12,494	0.40%
2023/06/07	24.1	61.80	2.5	61.98	61.80	21.6	12,352	0.17%
2023/06/06	1	61.70	1.1	61.80	61.90	0	12,304	0.00%
2023/06/05	20.1	61.80	6.1	62.11	61.70	14.1	12,299	0.11%
2023/06/02	2	60.60	0.2	60.90	60.60	1.9	12,012	0.02%
2023/06/01	10	60.32	1	60.10	60.40	9	12,041	0.08%
2023/05/31	0.1	61.02	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	0	61.27	0	0.00	60.80	0	11,582	0.00%
2023/05/29	0.4	61.29	6	61.30	61.10	-5.6	11,633	-0.05%
2023/05/26	5.1	59.93	0.1	60.80	60.50	5	11,608	0.04%
2023/05/25	3.2	60.54	0.2	60.70	60.40	3	11,589	0.03%
2023/05/24	3.9	60.87	0.6	60.90	61.40	3.4	11,565	0.03%
2023/05/23	2	61.50	1	61.90	61.40	1	11,496	0.01%
2023/05/22	3	61.57	22	61.68	61.70	-19	11,417	-0.17%
2023/05/19	0	0.00	4.1	61.60	61.60	-4.1	11,470	-0.04%
2023/05/18	0	0.00	24.1	60.90	61.10	-24.1	11,160	-0.22%
2023/05/17	0.1	59.90	6.2	60.16	60.20	-6.1	10,900	-0.06%
2023/05/16	0	59.60	1.6	59.62	59.80	-1.6	10,761	-0.02%
2023/05/15	0	59.10	0	0.00	59.40	0	10,721	0.00%
2023/05/12	1.1	58.92	0	0.00	59.00	1.1	10,668	0.01%
2023/05/11	1.3	59.62	2.7	59.37	59.50	-1.4	10,614	-0.01%
2023/05/10	4.6	59.23	0	0.00	59.20	4.6	10,585	0.04%
2023/05/09	1.3	59.32	1	59.40	59.50	0.3	10,632	0.00%
2023/05/08	0	0.00	7.1	59.37	59.40	-7.1	10,733	-0.07%
2023/05/05	1	59.00	1	59.10	59.10	0	10,707	0.00%
2023/05/04	0	58.90	3	59.00	59.10	-3	10,960	-0.03%
2023/05/03	0	58.67	0	0.00	58.60	0	11,141	0.00%
2023/05/02	2.1	58.80	0	0.00	58.80	2.1	11,425	0.02%
2023/04/28	0.1	59.05	2.3	59.07	59.00	-2.2	11,833	-0.02%
2023/04/27	0	57.70	0	0.00	57.70	0	11,860	0.00%
2023/04/26	0.1	57.49	1.1	57.21	57.80	-1	11,935	-0.01%
2023/04/25	0	57.92	0	58.40	57.50	0	11,854	0.00%
2023/04/21	0	0.00	3	58.07	57.90	-3	12,012	-0.02%
2023/04/20	0	57.94	0	0.00	57.90	0	12,097	0.00%
2023/04/19	2.1	58.08	0.2	58.74	58.20	2	12,308	0.02%
2023/04/18	1	58.40	0.5	58.50	58.60	0.5	12,313	0.00%
2023/04/17	3	58.37	1	58.40	58.50	2	12,462	0.02%
2023/04/14	0.1	58.44	15	57.92	58.60	-14.9	12,465	-0.12%
2023/04/13	1	57.30	2	57.60	57.40	-1	12,353	-0.01%
2023/04/12	0.2	57.10	0	57.20	57.30	0.1	12,300	0.00%
2023/04/11	3.2	56.77	1	57.10	57.10	2.1	12,297	0.02%
2023/04/07	0	56.90	0	0.00	56.90	0	12,277	0.00%
2023/04/06	0	0.00	1	56.80	56.80	-1	12,256	-0.01%
2023/03/31	2.1	56.65	0	0.00	56.50	2.1	12,223	0.02%
2023/03/30	3	56.50	0.6	56.90	56.80	2.5	12,212	0.02%
2023/03/29	0	56.80	1	56.70	56.90	-1	12,306	-0.01%
2023/03/28	1	56.50	2	56.40	56.50	-1	12,543	-0.01%
2023/03/27	4.2	56.08	1	56.20	56.30	3.2	12,707	0.02%
2023/03/24	1.3	56.18	2	56.10	56.30	-0.7	13,079	-0.01%
2023/03/23	1.3	56.26	3.3	56.33	56.50	-2	13,077	-0.02%
2023/03/22	1.1	56.03	4	56.08	56.20	-2.9	13,097	-0.02%
2023/03/21	5.4	55.31	0.1	55.50	55.30	5.3	13,028	0.04%
2023/03/20	16.2	55.01	4	55.05	55.00	12.2	13,252	0.09%
2023/03/17	10.1	55.65	0	0.00	55.50	10.1	13,148	0.08%
2023/03/16	22.9	55.32	0	0.00	55.10	22.9	13,023	0.18%
2023/03/15	3.9	56.65	2.5	56.70	56.50	1.4	12,799	0.01%
2023/03/14	22.5	56.78	3.1	56.70	56.70	19.5	12,817	0.15%
2023/03/13	9.2	57.62	5.2	58.00	57.70	4	12,695	0.03%
2023/03/10	13.4	58.61	0	0.00	58.30	13.4	12,600	0.11%
2023/03/09	5.1	59.45	0	0.00	59.40	5.1	12,587	0.04%
2023/03/08	11.1	59.59	0	0.00	60.00	11.1	13,017	0.08%
2023/03/07	1.2	59.91	0	60.00	59.80	1.2	13,258	0.01%
2023/03/06	0	0.00	0.5	60.00	60.00	-0.5	13,412	0.00%
2023/03/03	7	59.59	0.2	59.60	59.50	6.8	13,565	0.05%
2023/03/02	5	59.36	1	58.90	59.40	4	13,702	0.03%
2023/03/01	1.3	59.08	0.3	59.30	59.00	1	13,838	0.01%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/23	2.7	59.85	0	0.00	59.80	2.7	13,705	0.02%
2023/02/22	1	59.51	3	59.77	59.90	-2	13,657	-0.01%
2023/02/21	0	60.30	1	60.30	60.20	-1	13,571	-0.01%
2023/02/20	5.3	60.74	2.1	60.79	60.70	3.1	13,746	0.02%
2023/02/17	4.1	60.00	3	60.10	60.30	1.1	13,818	0.01%
2023/02/16	3.1	59.47	0	0.00	59.40	3.1	13,941	0.02%
2023/02/15	2.1	59.65	0	0.00	59.50	2.1	14,446	0.01%
2023/02/14	1.1	60.10	3	60.03	60.10	-2	14,414	-0.01%
2023/02/13	0.5	59.33	1	59.70	59.50	-0.5	14,449	0.00%
2023/02/10	0.9	58.87	0	0.00	58.90	0.9	14,442	0.01%
2023/02/08	1.1	59.13	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	0.1	59.60	3	59.60	59.40	-3	14,443	-0.02%
2023/02/06	2.1	58.97	1.4	59.26	59.40	0.7	14,380	0.00%
2023/02/03	2	59.91	2.2	60.10	59.80	-0.2	14,258	0.00%
2023/02/02	2	59.85	1.1	60.69	60.50	0.9	14,283	0.01%
2023/02/01	5.2	59.81	2	60.00	60.00	3.2	14,100	0.02%
2023/01/31	4.2	60.57	3.1	60.53	60.20	1.2	14,018	0.01%
2023/01/30	6.1	59.77	2.3	61.21	61.00	3.8	13,815	0.03%
2023/01/17	1	60.00	12.8	59.88	59.80	-11.8	13,454	-0.09%
2023/01/16	21.1	59.29	41	59.49	59.40	-19.9	13,298	-0.15%
2023/01/13	1.1	59.17	2	59.20	58.70	-0.9	13,228	-0.01%
2023/01/12	0	0.00	2.5	58.57	58.90	-2.5	13,367	-0.02%
2023/01/11	1.1	58.31	5.8	58.28	58.10	-4.8	13,519	-0.04%
2023/01/10	0.1	58.88	3.1	59.00	59.20	-3	13,552	-0.02%
2023/01/09	12	59.25	39	59.25	59.60	-27	13,546	-0.20%
2023/01/06	10	58.10	14.3	58.45	58.50	-4.3	13,433	-0.03%
2023/01/05	0	0.00	27.2	58.46	58.50	-27.2	13,640	-0.20%
2023/01/03	0.1	55.96	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	0	0.00	1	56.40	56.30	-1	13,759	-0.01%
2022/12/29	1.1	56.01	0	0.00	56.00	1.1	13,846	0.01%
2022/12/28	3.1	56.74	0	0.00	56.70	3.1	13,972	0.02%
2022/12/27	1.1	57.18	0	0.00	57.10	1.1	14,063	0.01%
2022/12/26	0.1	56.82	1	56.90	56.80	-0.9	14,274	-0.01%
2022/12/23	10	56.16	11	56.71	56.70	-1	14,784	-0.01%
2022/12/22	12	56.33	11	56.70	56.80	1	15,006	0.01%
2022/12/21	0.1	56.20	0	0.00	56.20	0.1	15,258	0.00%
2022/12/20	22.8	55.38	2	56.05	56.20	20.8	15,379	0.14%
2022/12/19	1	56.20	0	0.00	56.60	1	15,446	0.01%
2022/12/16	16.2	56.45	4	56.20	56.10	12.2	15,360	0.08%
2022/12/15	10.7	57.06	1	57.00	57.30	9.7	15,307	0.06%
2022/12/14	27.2	57.65	5	58.20	57.50	22.2	15,496	0.14%
2022/12/13	16	57.79	5	58.00	57.60	11	15,523	0.07%
2022/12/12	8.6	55.50	11.1	56.76	57.50	-2.6	15,523	-0.02%
2022/12/09	3	57.43	0.1	57.50	57.50	2.9	15,492	0.02%
2022/12/08	6.1	57.02	5.4	57.33	57.00	0.7	15,543	0.00%
2022/12/07	3	58.23	0.8	58.35	58.20	2.2	15,569	0.01%
2022/12/06	3.2	58.50	1.1	58.31	58.40	2.1	15,598	0.01%
2022/12/05	6.1	59.68	5	60.00	59.20	1.1	15,665	0.01%
2022/12/02	2	59.51	1.1	60.40	60.10	0.9	15,697	0.01%
2022/12/01	1.8	60.56	5.6	60.78	60.40	-3.8	15,818	-0.02%
2022/11/30	7.2	60.06	14.6	60.26	60.80	-7.4	15,651	-0.05%
2022/11/29	1	59.00	8.1	58.98	59.60	-7.1	15,187	-0.05%
2022/11/28	2.9	57.97	49	58.00	57.90	-46.1	14,933	-0.31%
2022/11/25	5.2	57.93	5	58.02	57.90	0.2	14,874	0.00%
2022/11/24	0.7	57.21	1.1	57.49	57.70	-0.4	14,815	0.00%
2022/11/23	0	0.00	27.9	56.42	57.10	-27.9	14,784	-0.19%
2022/11/22	1	55.50	0.2	55.50	55.90	0.9	14,719	0.01%
2022/11/21	0	55.30	200	55.50	55.50	-200	14,781	-1.35%	大賣/鉅額交易
2022/11/18	2.1	55.11	21	55.30	55.30	-18.9	14,865	-0.13%
2022/11/17	221.7	55.37	0	55.00	55.50	221.7	14,939	1.48%	大買/鉅額交易
2022/11/16	5.7	55.64	4.1	55.83	55.50	1.6	15,000	0.01%
2022/11/15	5	55.64	2.3	56.26	56.40	2.7	14,972	0.02%
2022/11/14	1	55.50	2	55.80	56.30	-1	14,896	-0.01%
2022/11/11	0	55.10	15.2	54.92	55.50	-15.2	14,748	-0.10%
2022/11/10	0.5	53.01	2	53.00	52.80	-1.5	14,303	-0.01%
2022/11/09	0.1	53.80	1.1	53.72	53.70	-0.9	14,324	-0.01%
2022/11/08	2	52.80	62.1	52.91	53.20	-60.1	14,272	-0.42%
2022/11/07	1.7	52.18	2	52.35	52.80	-0.3	14,314	0.00%
2022/11/04	1	51.59	1.1	51.42	51.50	-0.1	14,616	0.00%
2022/11/03	1.6	51.48	1	51.80	51.70	0.6	14,659	0.00%
2022/11/02	0.7	51.84	1	51.90	51.90	-0.3	14,696	0.00%
2022/11/01	2.5	51.68	1.1	51.60	52.00	1.5	14,820	0.01%
2022/10/31	0.1	51.42	2.1	51.79	51.00	-1.9	15,003	-0.01%
2022/10/28	14.1	51.49	4.1	51.47	51.50	10.1	15,117	0.07%
2022/10/27	49	51.30	0	0.00	51.10	49	15,265	0.32%
2022/10/26	0	50.50	1.1	50.15	50.40	-1.1	15,365	-0.01%
2022/10/25	2.2	49.49	0	0.00	49.95	2.2	15,349	0.01%
2022/10/24	0	50.03	1.3	50.19	49.80	-1.3	15,418	-0.01%
2022/10/21	2.4	49.59	0.1	49.75	49.65	2.4	15,610	0.02%
2022/10/20	12.2	49.74	4.3	49.29	49.95	8	16,274	0.05%
2022/10/19	3	50.40	1	50.30	50.40	2	16,593	0.01%
2022/10/18	0	50.40	1	50.50	50.50	-1	16,666	-0.01%
2022/10/17	1.3	48.18	2	48.30	48.70	-0.7	16,711	0.00%
2022/10/14	11.1	48.67	1.4	49.03	48.45	9.7	16,847	0.06%
2022/10/13	12.9	48.44	7	48.34	48.15	5.9	17,060	0.03%
2022/10/12	2.1	49.62	3.1	49.21	49.60	-1	17,138	-0.01%
2022/10/11	5.3	49.62	0	0.00	49.50	5.3	17,391	0.03%
2022/10/07	1.2	50.45	0	0.00	50.70	1.2	17,483	0.01%
2022/10/06	1.2	50.62	0	0.00	50.70	1.2	17,702	0.01%
2022/10/05	2.1	50.60	11	50.67	50.60	-9	17,977	-0.05%
2022/10/04	1.5	49.56	3.2	49.08	49.45	-1.7	18,198	-0.01%
2022/10/03	6.9	49.16	2	49.33	48.90	4.9	18,097	0.03%
2022/09/30	9.7	49.42	7.4	49.58	49.90	2.3	18,121	0.01%
2022/09/29	6.1	50.07	5	50.00	50.30	1.1	17,935	0.01%
2022/09/28	14.6	50.35	0.2	50.70	50.10	14.5	17,904	0.08%
2022/09/27	9.2	52.06	1	52.10	51.90	8.2	17,867	0.05%
2022/09/26	17.6	52.62	3	52.60	52.90	14.6	17,813	0.08%
2022/09/23	5.1	53.97	1	54.40	53.80	4.1	17,932	0.02%
2022/09/22	5.9	53.70	3	53.93	54.40	2.9	18,087	0.02%
2022/09/21	8.6	56.79	5	56.90	56.50	3.6	17,955	0.02%
2022/09/20	7	56.92	1	57.10	56.90	6	17,821	0.03%
2022/09/19	0	0.00	8	56.90	56.80	-8	17,853	-0.04%
2022/09/16	4.4	56.37	0	0.00	56.50	4.4	17,869	0.02%
2022/09/15	3.2	56.77	0	0.00	56.80	3.2	17,757	0.02%
2022/09/14	10.7	56.70	0	0.00	56.70	10.7	17,795	0.06%
2022/09/13	6.3	57.81	0.2	57.90	57.70	6.2	17,951	0.03%
2022/09/12	9	57.20	1	57.20	57.30	8	18,122	0.04%
2022/09/08	2.2	56.45	2	56.40	56.50	0.2	18,203	0.00%
2022/09/07	6.8	56.30	0	0.00	56.10	6.8	18,272	0.04%
2022/09/06	0.2	56.99	7	57.03	56.90	-6.8	18,236	-0.04%
2022/09/05	7	56.67	5	56.56	56.60	2	18,410	0.01%
2022/09/02	0.5	56.91	0	0.00	56.60	0.5	18,653	0.00%
2022/09/01	7.2	56.86	7	56.77	57.10	0.2	18,831	0.00%
2022/08/31	0.2	57.76	2	57.60	57.40	-1.8	18,843	-0.01%
2022/08/30	0.1	57.63	2	57.40	57.30	-1.9	18,747	-0.01%
2022/08/29	7.3	57.57	2	57.50	57.60	5.3	18,924	0.03%
2022/08/26	1	58.89	0	0.00	58.50	1	18,938	0.01%
2022/08/25	2.3	58.46	4.2	58.71	58.30	-1.9	18,981	-0.01%
2022/08/24	4.1	58.50	0	0.00	58.30	4.1	19,096	0.02%
2022/08/23	4.1	58.43	5	58.34	58.20	-0.9	20,315	0.00%
2022/08/22	7.2	58.99	3	59.00	58.80	4.2	20,608	0.02%
2022/08/19	19.1	59.76	4	59.80	60.00	15.1	20,843	0.07%
2022/08/18	5.1	59.85	1	59.80	60.00	4.1	21,181	0.02%
2022/08/17	3	60.20	0	0.00	60.50	3	21,624	0.01%
2022/08/16	2	60.10	2	60.10	60.00	0	21,915	0.00%
2022/08/15	13.2	60.09	7.1	60.09	60.10	6.1	22,460	0.03%
2022/08/12	1.6	59.93	0.4	60.05	60.00	1.1	22,599	0.00%
2022/08/11	3.2	59.63	5.7	59.60	59.90	-2.4	22,914	-0.01%
2022/08/10	0.1	58.15	5.1	58.20	58.20	-5	23,040	-0.02%
2022/08/09	3.3	57.94	3	57.80	57.90	0.3	23,536	0.00%
2022/08/08	6.2	58.11	7	57.57	58.10	-0.8	24,189	0.00%
2022/08/05	3.1	56.43	22.2	56.68	57.00	-19.1	24,727	-0.08%
2022/08/04	5.2	55.96	1	56.40	56.00	4.2	25,216	0.02%
2022/08/03	4.2	55.86	2	56.40	56.60	2.2	25,415	0.01%
2022/08/02	0.8	55.99	0.2	56.00	56.60	0.6	25,976	0.00%
2022/08/01	1.1	56.50	55	56.64	56.60	-53.9	26,481	-0.20%
2022/07/29	3.5	56.11	24	56.23	56.10	-20.5	27,374	-0.07%
2022/07/28	13	56.16	17.2	55.89	56.30	-4.2	27,378	-0.02%
2022/07/27	51.6	54.71	2	55.35	55.30	49.6	27,223	0.18%
2022/07/26	18.3	59.15	328	59.24	59.20	-309.7	26,627	-1.16%	大賣/鉅額交易
2022/07/25	1	58.99	1	58.90	59.20	0	26,269	0.00%
2022/07/22	2.1	58.25	0.2	58.50	58.40	1.9	26,169	0.01%
2022/07/21	1.3	58.10	0	0.00	58.40	1.3	26,216	0.01%
2022/07/20	64	58.90	0.8	59.50	58.10	63.3	26,099	0.24%
2022/07/19	11.1	58.70	2.6	58.93	58.60	8.5	26,050	0.03%
2022/07/18	0.3	58.97	8.6	58.82	59.60	-8.3	25,942	-0.03%
2022/07/15	94.2	57.38	3	58.07	57.30	91.2	25,728	0.35%
2022/07/14	120.2	58.17	110.5	58.54	58.30	9.7	25,586	0.04%	大買/大賣/
2022/07/13	2	58.36	4.1	58.31	58.70	-2	25,488	-0.01%
2022/07/12	7.5	56.06	1	56.10	55.80	6.5	25,377	0.03%
2022/07/11	1.3	58.53	1	58.30	58.20	0.3	25,036	0.00%
2022/07/08	0.1	59.46	1	59.20	58.90	-0.9	25,076	0.00%
2022/07/07	0	58.74	4	58.65	59.20	-4	24,927	-0.02%
2022/07/06	5.2	58.54	2	58.70	58.20	3.2	24,827	0.01%
2022/07/05	41.1	59.40	60	59.84	60.30	-18.9	24,783	-0.08%
2022/07/04	2.2	57.69	14	57.92	57.90	-11.8	24,607	-0.05%
2022/07/01	25.4	58.29	145	58.68	58.30	-119.6	24,789	-0.48%	大賣/鉅額交易
2022/06/30	1.2	59.91	2	60.30	59.80	-0.8	24,569	0.00%
2022/06/29	9	60.77	15	60.65	60.80	-6	24,593	-0.02%
2022/06/28	20.1	61.30	17	61.40	61.60	3.1	24,565	0.01%
2022/06/27	1.1	62.49	1.1	62.42	61.90	0	24,701	0.00%
2022/06/24	0.1	61.95	0	0.00	61.90	0.1	24,659	0.00%
2022/06/23	2.2	60.82	2.1	61.67	61.10	0	24,684	0.00%
2022/06/22	12.1	62.48	2	63.15	61.70	10.1	24,595	0.04%
2022/06/21	1	61.24	10.3	62.79	63.20	-9.3	24,682	-0.04%
2022/06/20	43.1	61.31	31	61.89	60.20	12.1	24,679	0.05%
2022/06/17	16.3	60.96	0	0.00	60.80	16.3	24,543	0.07%
2022/06/16	2.1	61.91	0	0.00	61.90	2.1	24,428	0.01%
2022/06/15	0.1	62.11	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	9.5	61.44	1	62.60	62.00	8.5	24,679	0.03%
2022/06/13	6.4	61.76	0	0.00	61.80	6.4	24,582	0.03%
2022/06/10	5.2	62.79	1	62.70	62.90	4.2	24,422	0.02%
2022/06/09	5.3	63.28	0	0.00	63.40	5.3	24,384	0.02%
2022/06/08	1.1	63.90	2	63.85	63.80	-0.9	24,372	0.00%
2022/06/07	1.3	63.59	0	0.00	63.40	1.3	24,563	0.01%
2022/06/06	5.1	63.49	1	63.70	64.00	4.1	24,544	0.02%
2022/06/02	2	63.01	3	63.77	63.70	-1	25,130	0.00%
2022/06/01	4.2	63.52	2.9	63.49	63.60	1.3	25,783	0.00%
2022/05/31	12.2	63.00	13.2	63.39	64.10	-1	25,952	0.00%
2022/05/30	7.3	62.99	85.1	62.42	63.20	-77.7	24,693	-0.31%
2022/05/27	4.3	61.03	28	60.75	61.30	-23.7	24,505	-0.10%
2022/05/26	1.1	60.11	2	60.30	59.70	-0.9	24,455	0.00%
2022/05/25	29.6	59.34	3	59.30	59.50	26.6	24,745	0.11%
2022/05/24	12.9	60.40	1.2	60.27	60.10	11.7	24,729	0.05%
2022/05/23	131	60.61	7.2	60.51	60.50	123.8	24,463	0.51%	大買/鉅額交易
2022/05/20	102.6	62.15	119	62.03	61.80	-16.4	24,138	-0.07%	大買/大賣/
2022/05/19	24.5	61.82	2.2	61.64	61.60	22.3	23,987	0.09%
2022/05/18	12.2	63.44	6	63.30	63.70	6.2	23,626	0.03%
2022/05/17	30.7	61.71	44.2	61.73	61.60	-13.5	23,407	-0.06%
2022/05/16	15.1	62.03	2	61.60	62.40	13.1	23,070	0.06%
2022/05/13	107.6	63.34	111.6	63.11	63.50	-4	22,557	-0.02%	大買/大賣/
2022/05/12	163.9	64.74	144.1	64.33	63.30	19.8	22,023	0.09%	大買/大賣/
2022/05/11	3.5	66.15	2.1	66.01	66.20	1.4	21,432	0.01%
2022/05/10	38.4	66.78	6	66.57	67.10	32.4	21,167	0.15%
2022/05/09	19.3	68.69	66	68.33	67.80	-46.7	20,607	-0.23%
2022/05/06	87.3	70.89	230	71.83	71.30	-142.7	20,087	-0.71%	大賣/鉅額交易
2022/05/05	6.3	74.73	0	0.00	74.50	6.3	19,489	0.03%
2022/05/04	0	74.20	2	74.15	74.60	-2	19,498	-0.01%
2022/05/03	1.1	73.80	13	73.93	73.70	-11.9	19,964	-0.06%
2022/04/29	5.6	74.29	5.3	74.29	74.40	0.3	20,183	0.00%
2022/04/28	5.5	73.12	32.5	73.11	73.40	-27.1	20,493	-0.13%
2022/04/27	7.2	73.48	0	0.00	73.20	7.2	20,536	0.04%
2022/04/26	1.2	74.79	0	0.00	75.10	1.2	20,477	0.01%
2022/04/25	1.2	74.14	10	74.26	74.80	-8.8	20,531	-0.04%
2022/04/22	0.1	74.52	4.3	74.23	75.90	-4.2	20,641	-0.02%
2022/04/21	2	74.20	2	74.20	74.60	0	20,967	0.00%
2022/04/20	2.1	73.96	4.2	74.12	74.90	-2.1	21,629	-0.01%
2022/04/19	3.7	74.04	0	0.00	73.50	3.7	22,024	0.02%
2022/04/18	47.7	74.40	1	74.00	73.90	46.7	23,113	0.20%
2022/04/15	2.2	75.18	1.7	75.29	75.10	0.6	23,008	0.00%
2022/04/14	2.3	75.90	0	0.00	75.60	2.3	23,233	0.01%
2022/04/13	50.2	76.40	2	76.50	76.40	48.2	23,341	0.21%
2022/04/12	1.2	75.93	237.1	75.79	75.80	-235.8	23,389	-1.01%	大賣/鉅額交易
2022/04/11	0	0.00	2	76.90	76.50	-2	23,312	-0.01%
2022/04/08	9	75.91	1	75.90	76.30	8	23,313	0.03%
2022/04/07	13	77.11	9.3	76.46	76.00	3.7	23,325	0.02%
2022/04/06	6	77.08	3	77.40	77.50	3	23,191	0.01%
2022/04/01	4	76.60	1.4	76.97	77.10	2.7	23,165	0.01%
2022/03/31	1.1	76.49	7.1	76.37	76.50	-6	22,973	-0.03%
2022/03/30	0	0.00	8.2	75.81	76.10	-8.2	22,906	-0.04%
2022/03/29	2.2	75.20	16.7	75.29	75.20	-14.5	22,733	-0.06%
2022/03/28	5.2	74.71	0	0.00	75.10	5.2	22,732	0.02%
2022/03/25	120	75.19	1.1	75.10	75.00	118.9	22,702	0.52%	大買/鉅額交易
2022/03/24	15.1	74.70	26	75.46	75.50	-10.9	22,799	-0.05%
2022/03/23	70.2	75.38	5.1	75.92	75.90	65.2	24,044	0.27%
2022/03/22	89.4	73.80	1	74.30	74.30	88.4	23,782	0.37%
2022/03/21	2.2	74.04	261	74.10	74.30	-258.8	23,744	-1.09%	大賣/鉅額交易
2022/03/18	8.3	74.87	2	75.00	74.30	6.3	23,722	0.03%
2022/03/17	8.1	74.54	10.1	74.53	74.80	-2	23,610	-0.01%
2022/03/16	5.1	73.00	2.1	73.02	73.10	2.9	23,482	0.01%
2022/03/15	4.1	72.25	3.7	72.41	72.70	0.4	23,502	0.00%
2022/03/14	11.1	73.08	1	73.00	72.70	10.1	23,667	0.04%
2022/03/11	22.4	73.10	2.1	73.20	72.70	20.3	23,716	0.09%
2022/03/10	22.1	72.90	2.2	73.75	73.80	19.9	23,731	0.08%
2022/03/09	15.3	71.96	2	72.15	71.70	13.3	23,650	0.06%
2022/03/08	319.8	70.12	307.1	70.39	70.60	12.7	23,509	0.05%	大買/大賣/
2022/03/07	24.6	72.08	1	72.60	71.70	23.6	22,942	0.10%
2022/03/04	118	74.69	0	0.00	74.40	118	22,811	0.52%	大買/鉅額交易
2022/03/03	4	75.60	2	75.60	75.60	2	22,695	0.01%
2022/03/02	2.2	75.65	0	0.00	75.60	2.2	23,078	0.01%
2022/03/01	53.2	74.56	81	75.41	76.20	-27.9	22,997	-0.12%
2022/02/25	9	75.17	3	74.73	75.10	6	22,848	0.03%
2022/02/24	5.3	75.88	8.1	75.82	75.90	-2.7	22,426	-0.01%
2022/02/23	7	76.53	2	76.60	76.50	5	22,153	0.02%
2022/02/22	12.9	76.37	1	76.60	76.50	11.9	22,435	0.05%
2022/02/21	2.7	77.38	11.3	77.36	77.60	-8.6	22,575	-0.04%
2022/02/18	0.1	78.10	7	77.86	77.80	-6.9	23,102	-0.03%
2022/02/17	3	78.33	14.1	78.25	78.20	-11.1	23,247	-0.05%
2022/02/16	2	77.40	8	77.61	77.80	-6	23,189	-0.03%
2022/02/15	1.1	76.82	4	77.13	76.60	-2.9	23,115	-0.01%
2022/02/14	1.1	76.13	0	0.00	76.10	1.1	23,054	0.00%
2022/02/11	11.1	76.99	4	77.18	77.30	7.1	23,073	0.03%
2022/02/10	9	77.03	7	77.11	77.40	2	23,110	0.01%
2022/02/09	9.1	76.88	14	76.82	77.10	-5	23,163	-0.02%
2022/02/08	2.6	76.68	25	77.04	76.80	-22.4	23,129	-0.10%
2022/02/07	9	75.79	77.4	75.67	77.10	-68.4	23,051	-0.30%
2022/01/26	75.1	75.52	6	75.73	75.60	69.1	22,821	0.30%
2022/01/25	15.9	75.52	237	75.20	75.50	-221.1	23,018	-0.96%	大賣/鉅額交易
2022/01/24	54.3	75.82	8	76.26	76.50	46.3	22,773	0.20%
2022/01/21	7.7	76.95	9.3	77.01	76.70	-1.6	23,084	-0.01%
2022/01/20	5.2	78.21	4.1	77.91	78.30	1.1	22,715	0.00%
2022/01/19	4.5	78.89	0	0.00	78.80	4.5	22,644	0.02%
2022/01/18	105	79.40	6.1	79.70	79.40	98.9	22,617	0.44%	大買/
2022/01/17	6.7	79.03	8.3	78.95	78.90	-1.6	22,492	-0.01%
2022/01/14	19.3	80.66	4	80.72	80.40	15.2	22,259	0.07%
2022/01/13	17.6	81.00	14.2	81.02	81.60	3.4	21,985	0.02%
2022/01/12	68.5	79.46	69.7	79.76	80.00	-1.2	21,365	-0.01%
2022/01/11	15.8	79.17	45.9	78.74	79.90	-30.1	20,931	-0.14%
2022/01/10	0	0.00	4.1	76.27	76.40	-4.1	19,839	-0.02%
2022/01/07	2	75.80	27.1	76.43	75.70	-25.1	19,874	-0.13%
2022/01/06	1	75.31	1	75.40	75.90	0	19,670	0.00%
2022/01/05	2	75.10	0	0.00	75.70	2	19,602	0.01%
2022/01/04	1	75.59	1	75.40	75.30	0	19,658	0.00%
2022/01/03	11.3	75.58	1	75.70	75.30	10.3	19,625	0.05%
2021/12/30	1.1	76.31	1	76.50	76.30	0.1	19,745	0.00%
2021/12/29	23	76.29	13	76.32	76.60	10	19,899	0.05%
2021/12/28	6	75.67	2	75.60	75.90	4	19,971	0.02%
2021/12/27	7.7	75.34	5	75.38	75.20	2.7	20,035	0.01%
2021/12/24	7.1	75.00	7	75.21	75.20	0.1	20,450	0.00%
2021/12/23	1	74.60	1.3	74.78	74.80	-0.3	20,499	0.00%
2021/12/22	2.4	74.73	1.1	74.41	74.40	1.3	20,660	0.01%
2021/12/21	7.3	74.94	2	75.00	74.80	5.3	20,663	0.03%
2021/12/20	8.6	74.18	0	0.00	74.10	8.6	20,665	0.04%
2021/12/17	6.8	74.75	3	75.00	74.30	3.8	20,632	0.02%
2021/12/16	6	74.67	1	74.70	74.90	5	19,329	0.03%
2021/12/15	9	74.61	7	74.66	74.60	2	19,813	0.01%
2021/12/14	11.1	74.94	3	74.90	74.90	8.1	20,293	0.04%
2021/12/13	12.1	75.95	15.7	76.52	75.70	-3.6	20,323	-0.02%
2021/12/10	13.5	76.00	1	76.00	75.90	12.5	20,383	0.06%
2021/12/09	0.1	75.90	0.7	75.90	76.00	-0.6	20,596	0.00%
2021/12/08	2.5	75.14	1	75.50	76.00	1.5	21,110	0.01%
2021/12/07	8	74.41	8.2	74.91	75.30	-0.2	20,922	0.00%
2021/12/06	3.1	73.52	2.1	74.09	74.10	1	20,895	0.00%
2021/12/03	66.3	74.02	1	74.00	73.90	65.3	21,114	0.31%
2021/12/02	2.1	73.76	3	74.10	73.70	-0.9	21,136	0.00%
2021/12/01	1	73.50	1.1	74.00	74.10	-0.1	21,743	0.00%
2021/11/30	5.1	73.32	5	73.62	73.10	0.1	22,098	0.00%
2021/11/29	8.6	73.60	1	73.40	73.50	7.6	21,815	0.03%
2021/11/26	32.4	74.48	0	0.00	74.20	32.4	21,766	0.15%
2021/11/25	2.7	74.35	0.1	74.50	74.30	2.6	21,798	0.01%
2021/11/24	5	74.90	3	74.77	74.40	2	22,013	0.01%
2021/11/23	1.2	74.33	0.7	74.50	74.30	0.5	22,200	0.00%
2021/11/22	0.1	74.50	5	74.20	74.40	-5	22,115	-0.02%
2021/11/19	40.2	75.21	4	75.45	74.80	36.2	22,104	0.16%
2021/11/18	17.4	76.34	5	76.64	76.40	12.4	22,093	0.06%
2021/11/17	3.1	75.69	11.5	75.28	76.10	-8.3	22,097	-0.04%
2021/11/16	96.5	73.70	1	73.80	74.00	95.5	21,727	0.44%
2021/11/15	7.2	74.03	6	74.35	74.00	1.2	21,793	0.01%
2021/11/12	2.4	73.26	0.3	73.40	73.30	2.2	21,758	0.01%
2021/11/11	4	73.18	0	0.00	73.00	4	21,928	0.02%
2021/11/10	7.1	73.09	1	72.90	73.00	6.1	22,005	0.03%
2021/11/09	4.1	73.18	1.3	73.36	73.10	2.8	21,976	0.01%
2021/11/08	2.1	73.49	2	73.30	73.60	0.1	22,005	0.00%
2021/11/05	1.4	72.28	6	72.37	72.50	-4.6	22,472	-0.02%
2021/11/04	9.1	72.65	4.8	72.62	72.50	4.3	22,426	0.02%
2021/11/03	6.2	72.58	9	72.63	72.70	-2.8	22,518	-0.01%
2021/11/02	6.6	72.78	10.1	72.69	72.60	-3.6	22,465	-0.02%
2021/11/01	4.6	73.21	4.2	73.15	73.10	0.4	22,134	0.00%
2021/10/29	19.7	73.53	31.3	73.51	73.60	-11.6	21,917	-0.05%
2021/10/28	0.3	74.80	0	0.00	74.50	0.3	21,354	0.00%
2021/10/27	3.3	74.70	0	0.00	75.00	3.3	21,533	0.02%
2021/10/26	0	0.00	3	75.30	75.50	-3	21,825	-0.01%
2021/10/25	0	0.00	1	74.80	74.80	-1	21,970	0.00%
2021/10/22	11.1	74.01	0	0.00	74.10	11.1	22,412	0.05%
2021/10/20	1	74.11	0	0.00	74.30	1	23,928	0.00%
2021/10/19	0.1	75.30	6	75.20	74.80	-5.9	24,513	-0.02%
2021/10/18	1	75.30	0	0.00	75.10	1	25,018	0.00%
2021/10/15	0	0.00	1	75.50	75.10	-1	25,417	0.00%
2021/10/14	0.1	74.50	0	0.00	74.40	0.1	25,773	0.00%
2021/10/13	2.3	74.37	0.2	74.60	74.50	2.1	26,599	0.01%
2021/10/12	5.3	74.15	0	0.00	74.80	5.3	27,409	0.02%
2021/10/08	4	75.35	16	75.71	75.30	-12	27,716	-0.04%
2021/10/07	10.1	76.00	1	75.60	75.50	9.1	28,192	0.03%
2021/10/06	2.3	74.34	2	74.60	74.70	0.3	28,474	0.00%
2021/10/05	8.1	73.46	11	73.82	73.80	-2.9	29,237	-0.01%
2021/10/04	10.3	75.07	29.3	74.57	74.40	-19	29,236	-0.06%
2021/10/01	36.4	75.52	15	75.23	75.40	21.4	29,267	0.07%
2021/09/30	0.5	76.90	1	76.80	76.70	-0.5	28,911	0.00%
2021/09/29	7.3	76.64	0	0.00	76.70	7.3	28,935	0.03%
2021/09/28	4	77.03	10	77.50	77.50	-6	28,835	-0.02%
2021/09/27	4	77.77	0	0.00	77.70	4	28,897	0.01%
2021/09/24	18	77.60	0.2	78.20	77.50	17.9	28,910	0.06%
2021/09/23	5	77.66	7	77.63	77.40	-2	29,021	-0.01%
2021/09/22	13.5	76.86	3	77.07	77.10	10.5	29,044	0.04%
2021/09/17	12.2	79.52	2	79.15	78.80	10.2	28,590	0.04%
2021/09/16	17.4	80.83	2	80.70	80.70	15.4	28,189	0.05%
2021/09/15	0.2	80.97	0.2	81.10	81.40	0	28,051	0.00%
2021/09/14	12	80.98	15.9	81.70	80.80	-3.9	27,943	-0.01%
2021/09/13	2.5	81.18	15.3	80.04	81.40	-12.8	27,843	-0.05%
2021/09/10	7.2	77.56	1	77.71	77.60	6.1	27,755	0.02%
2021/09/09	5.2	76.71	1	76.70	77.40	4.2	28,035	0.02%
2021/09/08	12.1	77.29	0	0.00	77.40	12.1	27,917	0.04%
2021/09/07	10	77.87	2	78.05	78.10	8	27,716	0.03%
2021/09/06	27.7	77.71	18.1	77.69	77.20	9.6	27,656	0.03%
2021/09/03	4.2	84.23	40	84.88	84.80	-35.8	27,059	-0.13%
2021/09/02	51.4	82.88	19	82.93	82.70	32.4	26,702	0.12%
2021/09/01	2.5	84.45	1	85.01	84.20	1.5	26,371	0.01%
2021/08/31	2	84.54	2	83.76	85.00	0	26,181	0.00%
2021/08/30	5	84.10	30.1	84.38	84.80	-25.1	25,889	-0.10%
2021/08/27	4.1	82.42	18.6	83.26	83.50	-14.5	25,694	-0.06%
2021/08/26	10	80.14	7.5	81.16	81.30	2.5	25,664	0.01%
2021/08/25	5.1	80.01	13	80.37	80.80	-7.9	25,798	-0.03%
2021/08/24	0	79.00	13.3	79.87	80.40	-13.3	25,725	-0.05%
2021/08/23	1.1	78.88	3	78.23	79.00	-1.9	25,584	-0.01%
2021/08/20	9.1	76.13	5.8	76.80	76.50	3.3	25,472	0.01%
2021/08/19	11.1	77.21	115.1	77.01	77.00	-104	26,040	-0.40%	大賣/鉅額交易
2021/08/18	115	77.97	16.1	77.62	78.00	98.9	25,902	0.38%	大買/
2021/08/17	0.1	77.71	7	77.91	78.20	-6.9	26,016	-0.03%
2021/08/16	15.4	76.73	5	76.50	76.50	10.4	25,957	0.04%
2021/08/13	0	0.00	11	78.12	78.10	-11	26,571	-0.04%
2021/08/12	20	78.71	17	78.69	78.80	3	26,794	0.01%
2021/08/11	6.1	77.97	44.3	78.27	79.20	-38.2	27,129	-0.14%
2021/08/10	1	76.00	0	0.00	76.00	1	27,455	0.00%
2021/08/09	2.1	75.61	0	0.00	76.10	2.1	28,302	0.01%
2021/08/06	3.7	75.73	0	0.00	76.00	3.7	28,733	0.01%
2021/08/05	2.2	76.02	5	76.30	76.30	-2.8	29,698	-0.01%
2021/08/04	1.4	76.11	0	76.40	76.30	1.4	31,868	0.00%
2021/08/03	6	76.07	0	0.00	76.40	6	33,264	0.02%
2021/08/02	3.1	74.87	6.2	75.03	76.50	-3.2	34,382	-0.01%
2021/07/30	8.4	74.87	9	74.78	75.00	-0.6	34,549	0.00%
2021/07/29	78	76.03	1	75.70	75.80	77	34,671	0.22%
2021/07/28	12.7	74.96	83	74.88	75.60	-70.3	35,189	-0.20%
2021/07/27	26.6	76.54	9.1	77.20	76.40	17.5	35,754	0.05%
2021/07/26	79.7	81.39	20	80.82	78.50	59.7	36,651	0.16%
2021/07/23	16.4	84.51	25.1	84.41	85.00	-8.7	35,783	-0.02%
2021/07/22	11	83.84	22.7	83.56	84.10	-11.6	35,413	-0.03%
2021/07/21	3.1	82.22	263.2	82.10	81.80	-260.1	35,067	-0.74%	大賣/鉅額交易
2021/07/20	78.1	81.87	5.2	81.54	81.50	72.9	35,157	0.21%
2021/07/19	142.2	84.09	8.1	83.40	83.00	134.1	34,832	0.38%	大買/鉅額交易
2021/07/16	4.1	81.52	54.9	81.28	82.90	-50.8	34,503	-0.15%
2021/07/15	10.1	79.52	5	79.44	79.50	5.1	33,951	0.01%
2021/07/14	12	77.67	15	77.38	78.10	-3	33,901	-0.01%
2021/07/13	10.2	76.68	10	76.95	76.20	0.2	33,916	0.00%
2021/07/12	12.2	76.63	7.3	78.00	76.10	4.9	33,786	0.01%
2021/07/09	3	74.07	6.2	74.23	74.20	-3.2	33,694	-0.01%
2021/07/08	10	74.27	2	74.80	74.80	8	33,692	0.02%
2021/07/07	1.2	73.57	30	73.92	74.00	-28.8	33,896	-0.08%
2021/07/06	3	73.80	1	74.00	73.70	2	34,220	0.01%
2021/07/05	5	73.50	7.3	73.71	73.90	-2.3	34,315	-0.01%
2021/07/02	111.3	73.42	1.1	73.14	72.90	110.2	34,431	0.32%	大買/鉅額交易
2021/07/01	23	73.93	20	73.45	73.40	3	34,570	0.01%
2021/06/30	3.5	73.86	3.1	73.76	73.90	0.4	34,764	0.00%
2021/06/29	8	72.74	1.1	72.42	72.60	6.9	35,045	0.02%
2021/06/28	6.7	73.13	14.1	73.02	73.20	-7.5	35,424	-0.02%
2021/06/25	0	0.00	7	73.20	72.90	-7	35,800	-0.02%
2021/06/24	1	71.80	0	0.00	71.90	1	35,812	0.00%
2021/06/23	1	70.91	8	71.44	71.80	-7	36,140	-0.02%
2021/06/22	6	70.47	5	70.80	70.70	1	36,335	0.00%
2021/06/21	17.1	70.04	6	69.80	70.00	11.1	36,352	0.03%
2021/06/18	8	71.63	13	71.72	71.30	-5	36,089	-0.01%
2021/06/17	60.1	72.12	1	72.20	72.30	59.1	35,879	0.16%
2021/06/16	7	72.73	2	72.60	72.60	5	36,428	0.01%
2021/06/15	2.1	73.25	0	0.00	73.00	2.1	36,476	0.01%
2021/06/11	1.1	73.91	6.1	73.95	73.80	-5	36,693	-0.01%
2021/06/10	1	73.10	3	73.57	73.80	-2	36,729	-0.01%
2021/06/09	3	72.97	18	73.20	72.90	-15	37,125	-0.04%
2021/06/08	0.1	73.40	8	73.11	73.70	-7.9	37,549	-0.02%
2021/06/07	0.2	72.90	41	73.00	73.20	-40.8	38,854	-0.11%
2021/06/04	3.1	72.80	2.1	72.72	72.90	1	39,203	0.00%
2021/06/03	11	73.98	10	73.68	73.60	1	39,914	0.00%
2021/06/02	12.2	73.83	25.9	73.87	74.50	-13.8	40,087	-0.03%
2021/06/01	0	0.00	15.2	72.43	73.00	-15.2	39,920	-0.04%
2021/05/31	29.1	72.00	2	72.30	72.30	27.1	40,115	0.07%
2021/05/28	19.1	71.62	33.1	72.17	72.00	-14	40,194	-0.03%
2021/05/27	14.4	70.52	21	70.73	71.60	-6.6	40,267	-0.02%
2021/05/26	8.2	71.45	0	0.00	71.60	8.2	40,456	0.02%
2021/05/25	48	72.08	8	71.96	71.90	40	41,177	0.10%
2021/05/24	18.1	71.57	4	71.70	72.00	14.1	41,309	0.03%
2021/05/21	12	72.33	10.3	73.02	72.00	1.7	41,400	0.00%
2021/05/20	13.2	69.92	11	70.15	70.20	2.2	40,820	0.01%
2021/05/19	44.3	70.82	82	71.41	70.60	-37.7	40,702	-0.09%
2021/05/18	16.1	70.73	73.6	68.63	71.40	-57.4	40,660	-0.14%
2021/05/17	43.5	66.56	29.1	66.80	65.60	14.4	40,601	0.04%
2021/05/14	21.2	69.91	16	69.74	69.60	5.2	39,774	0.01%
2021/05/13	76.2	69.18	7.2	69.43	68.60	69	39,246	0.18%
2021/05/12	36.1	68.96	55.2	70.40	70.00	-19.1	38,421	-0.05%
2021/05/11	55.7	76.42	27	76.17	74.80	28.7	36,694	0.08%
2021/05/10	26.1	76.03	35	75.50	76.60	-8.9	35,260	-0.03%
2021/05/07	3.2	70.69	61.3	70.20	70.80	-58.2	34,384	-0.17%
2021/05/06	9	69.87	12	69.72	69.60	-3	34,193	-0.01%
2021/05/05	7	68.72	29	69.67	69.50	-22	33,736	-0.07%
2021/05/04	33.5	67.01	17.1	67.94	67.40	16.4	33,156	0.05%
2021/05/03	189.2	70.38	28.1	70.15	68.80	161.1	32,463	0.50%	大買/鉅額交易
2021/04/29	1	64.70	5	64.30	64.20	-4	31,048	-0.01%
2021/04/28	2.2	65.91	1.1	64.95	65.10	1.1	30,854	0.00%
2021/04/27	0	0.00	20	64.43	64.90	-20	30,724	-0.07%
2021/04/26	12.6	63.85	15.1	63.92	64.10	-2.6	30,536	-0.01%
2021/04/23	0	0.00	19	61.22	61.30	-19	30,234	-0.06%
2021/04/22	2.1	61.08	16.4	60.95	61.10	-14.3	30,326	-0.05%
2021/04/21	4.1	61.13	3	61.40	61.40	1.1	30,017	0.00%
2021/04/20	9.1	61.51	6.1	62.21	61.80	3	30,043	0.01%
2021/04/19	3.3	60.70	14	60.92	61.80	-10.7	30,178	-0.04%
2021/04/16	6.1	59.25	6.1	59.81	60.00	0	30,110	0.00%
2021/04/15	8	58.60	38.9	58.75	60.00	-30.9	30,284	-0.10%
2021/04/14	21.2	56.97	3	57.13	57.10	18.2	29,598	0.06%
2021/04/13	13	58.36	2	58.15	57.80	11	29,559	0.04%
2021/04/12	8	57.58	27	57.88	58.00	-19	29,197	-0.07%
2021/04/09	2.1	56.47	1	56.40	56.40	1.1	28,971	0.00%
2021/04/08	9	57.00	0	0.00	56.90	9	28,985	0.03%
2021/04/07	0	0.00	2	57.50	57.50	-2	29,180	-0.01%
2021/04/06	7.1	57.62	0.3	57.60	57.30	6.8	28,913	0.02%
2021/04/01	17	57.60	4.6	57.72	57.80	12.4	28,624	0.04%
2021/03/31	110	57.72	146	57.22	56.80	-36	28,086	-0.13%	大買/大賣/
2021/03/30	0	0.00	1	55.90	56.80	-1	27,757	0.00%
2021/03/29	2	55.75	0	0.00	55.90	2	27,361	0.01%
2021/03/26	16.2	55.47	12	55.44	55.50	4.2	27,328	0.02%
2021/03/25	7	55.04	108	55.10	55.30	-101	27,357	-0.37%	大賣/鉅額交易
2021/03/24	6	54.52	4	54.60	54.40	2	27,212	0.01%
2021/03/23	22	54.50	1	54.80	54.50	21	27,030	0.08%
2021/03/22	5.1	53.86	3	53.43	53.90	2.1	26,920	0.01%
2021/03/19	16	53.81	18	53.87	53.70	-2	27,234	-0.01%
2021/03/18	5.6	54.64	14	54.66	54.40	-8.4	26,995	-0.03%
2021/03/17	16.4	54.63	5.2	54.34	54.50	11.2	27,457	0.04%
2021/03/16	0	55.50	1.2	55.65	55.40	-1.2	27,420	0.00%
2021/03/15	24.2	55.72	1.1	55.45	55.50	23.1	27,388	0.08%
2021/03/12	11.3	54.72	46	54.99	54.90	-34.8	27,099	-0.13%
2021/03/11	60.3	56.19	31.1	55.61	55.40	29.2	26,922	0.11%
2021/03/10	4	53.53	11	53.61	54.00	-7	25,773	-0.03%
2021/03/09	179	53.46	38.6	53.61	53.70	140.4	25,454	0.55%	大買/鉅額交易
2021/03/08	22	52.16	27	52.05	52.10	-5	24,877	-0.02%
2021/03/05	0.4	50.70	6	50.82	50.80	-5.6	24,534	-0.02%
2021/03/04	6.5	50.94	0	0.00	50.60	6.5	25,238	0.03%
2021/03/03	2	50.80	0	0.00	51.00	2	25,089	0.01%
2021/03/02	2.3	50.83	1	50.10	50.10	1.3	24,982	0.01%
2021/02/26	15	50.48	8.3	50.57	49.90	6.7	24,694	0.03%
2021/02/25	16	50.99	13	51.60	51.70	3	23,847	0.01%
2021/02/24	4.5	50.02	20	50.01	50.00	-15.5	23,128	-0.07%
2021/02/23	16.3	49.64	30	49.56	49.75	-13.7	22,937	-0.06%
2021/02/22	3.1	49.28	2	49.38	48.95	1.1	22,702	0.00%
2021/02/19	0.2	49.17	7	49.01	49.10	-6.8	22,644	-0.03%
2021/02/18	26	49.38	63	49.36	49.20	-37	22,724	-0.16%
2021/02/17	57	48.29	52	48.84	48.90	5	22,516	0.02%
2021/02/05	10	47.06	3	47.00	46.90	7	21,815	0.03%
2021/02/04	6	47.25	0.1	47.20	47.10	5.9	22,053	0.03%
2021/02/03	1	47.20	7.2	47.38	47.60	-6.2	22,835	-0.03%
2021/02/02	0	0.00	4	47.24	47.25	-4	22,979	-0.02%
2021/01/29	2	45.85	27.2	46.02	45.55	-25.2	22,644	-0.11%
2021/01/28	34	46.05	9	46.39	46.20	25	22,410	0.11%
2021/01/27	0	0.00	100	46.70	46.80	-100	22,191	-0.45%
2021/01/26	7	46.79	105.1	46.60	46.50	-98.1	22,119	-0.44%	大賣/
2021/01/25	0.5	47.40	13	46.63	47.40	-12.5	21,928	-0.06%
2021/01/22	12	46.44	51	46.30	46.25	-39	21,726	-0.18%
2021/01/21	0	0.00	100.1	46.30	46.20	-100.1	21,634	-0.46%
2021/01/20	2	46.63	310	46.43	46.20	-308	21,583	-1.43%	大賣/鉅額交易
2021/01/19	0	0.00	1	47.40	47.25	-1	21,378	0.00%
2021/01/18	108	46.89	1	46.75	46.95	107	21,305	0.50%	大買/鉅額交易
2021/01/15	5.2	48.15	26	48.06	47.60	-20.8	21,046	-0.10%
2021/01/14	18	48.12	9	48.49	48.45	9	20,910	0.04%
2021/01/13	12	48.06	0.3	48.05	48.30	11.7	20,703	0.06%
2021/01/12	32	47.87	6	48.45	47.75	26	20,349	0.13%
2021/01/11	16	47.62	1.5	47.77	47.40	14.5	19,832	0.07%
2021/01/08	3	46.77	67.2	46.94	47.45	-64.2	19,420	-0.33%
2021/01/07	0.1	46.10	4	46.21	46.20	-3.9	18,928	-0.02%
2021/01/06	1	46.20	0	0.00	45.60	1	18,827	0.01%
2021/01/05	0	46.25	0	0.00	46.35	0	18,643	0.00%
2021/01/04	1	46.00	7	46.32	46.25	-6	18,599	-0.03%
2020/12/31	8.7	46.49	3	46.67	46.75	5.7	18,506	0.03%
2020/12/30	57.1	45.82	4	46.36	46.90	53.1	18,315	0.29%
2020/12/29	100	45.55	52.4	45.60	45.50	47.6	17,978	0.26%
2020/12/28	1	45.30	4.1	45.40	45.55	-3.1	18,096	-0.02%
2020/12/25	0	0.00	5	45.52	45.50	-5	18,122	-0.03%
2020/12/24	2	45.60	0	0.00	45.55	2	18,141	0.01%
2020/12/23	404	44.77	4	44.63	44.80	400	17,948	2.23%	大買/鉅額交易
2020/12/22	12	45.16	2	45.20	44.90	10	17,960	0.06%
2020/12/21	35	45.36	0	0.00	45.50	35	18,211	0.19%
2020/12/18	1	46.00	8	46.56	46.00	-7	18,064	-0.04%
2020/12/17	2	45.98	5	46.20	46.20	-3	17,979	-0.02%
2020/12/16	1	46.15	0	0.00	46.35	1	18,050	0.01%
2020/12/15	65	45.80	76	46.02	45.85	-11	18,040	-0.06%
2020/12/14	6	47.83	65	47.36	47.30	-59	17,640	-0.33%
2020/12/11	15.1	47.16	9.1	47.16	47.20	6	17,326	0.03%
2020/12/10	3	45.70	7	45.34	45.65	-4	16,697	-0.02%
2020/12/09	0	0.00	146	44.90	45.10	-146	16,532	-0.88%	大賣/鉅額交易
2020/12/08	0.1	44.95	97.1	45.01	45.40	-97	16,584	-0.58%
2020/12/07	5	45.33	0	0.00	45.60	5	16,494	0.03%
2020/12/04	60.2	44.55	0	0.00	45.15	60.2	16,320	0.37%
2020/12/03	0	0.00	5	44.75	44.45	-5	16,105	-0.03%
2020/12/02	4.4	44.44	0.8	44.61	44.55	3.7	15,890	0.02%
2020/12/01	0	0.00	0.2	44.65	44.80	-0.2	15,675	0.00%
2020/11/30	10	45.11	4	44.85	44.30	6	15,570	0.04%
2020/11/27	2	45.50	1	45.55	45.65	1	14,834	0.01%
2020/11/26	12	45.52	9	45.59	45.60	3	14,746	0.02%
2020/11/24	1	45.05	2	44.95	44.95	-1	14,637	-0.01%
2020/11/23	3	45.33	2	45.50	45.50	1	14,581	0.01%
2020/11/20	0	0.00	1	44.75	44.90	-1	14,590	-0.01%
2020/11/19	33	45.50	0	0.00	45.25	33	14,975	0.22%
2020/11/18	0	45.50	1	45.70	45.50	-1	14,881	-0.01%
2020/11/17	15.2	45.20	6	45.69	45.55	9.2	14,877	0.06%
2020/11/16	10.1	45.45	2	45.70	45.55	8.1	14,813	0.05%
2020/11/13	0	0.00	2.1	45.34	45.30	-2.1	14,784	-0.01%
2020/11/12	1	44.85	7	45.31	45.20	-6	14,647	-0.04%
2020/11/11	125.1	45.42	19.2	44.99	45.55	105.9	14,376	0.74%	大買/鉅額交易
2020/11/10	0	0.00	126.1	43.57	43.60	-126.1	13,554	-0.93%	大賣/鉅額交易
2020/11/09	0	42.55	3.2	42.59	42.70	-3.2	13,328	-0.02%
2020/11/06	0	0.00	4	41.93	41.95	-4	13,253	-0.03%
2020/11/04	0	0.00	0.2	41.50	41.65	-0.2	13,527	0.00%
2020/11/03	2	41.45	1	41.45	41.60	1	13,592	0.01%
2020/10/30	4	40.55	0	0.00	40.70	4	13,672	0.03%
2020/10/29	3	40.75	0	0.00	40.75	3	13,549	0.02%
2020/10/28	0.1	41.25	0	0.00	41.35	0.1	13,517	0.00%
2020/10/27	5	41.25	0	0.00	41.30	5	13,626	0.04%
2020/10/26	1	41.65	0	0.00	41.70	1	13,648	0.01%
2020/10/22	3	41.55	0	0.00	41.50	3	13,769	0.02%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/20	2	41.30	0	0.00	41.40	2	13,680	0.01%
2020/10/16	3	41.53	0	0.00	41.35	3	13,717	0.02%
2020/10/15	6	41.40	0	0.00	41.30	6	13,830	0.04%
2020/10/14	4.1	41.73	0	0.00	41.80	4.1	13,725	0.03%
2020/10/13	7	41.46	1	41.65	41.45	6	13,582	0.04%
2020/10/08	0	0.00	1	41.15	41.05	-1	13,607	-0.01%
2020/10/05	12	41.43	0	0.00	41.20	12	13,460	0.09%
2020/09/28	4	41.01	0	0.00	41.30	4	13,654	0.03%
2020/09/24	9	40.74	2	40.60	40.60	7	13,700	0.05%
2020/09/23	4	41.51	1	41.50	41.75	3	13,275	0.02%
2020/09/22	9	41.94	0	0.00	41.90	9	13,140	0.07%
2020/09/18	2	43.05	4	43.08	42.85	-2	13,252	-0.02%
2020/09/17	3	43.30	0	0.00	43.25	3	13,119	0.02%
2020/09/16	0	0.00	1	43.70	43.75	-1	13,096	-0.01%
2020/09/11	27	43.35	0	0.00	43.45	27	13,010	0.21%
2020/09/10	0	0.00	2	42.78	43.05	-2	12,965	-0.02%
2020/09/09	3.1	41.88	0	0.00	42.25	3.1	12,854	0.02%
2020/09/08	0.1	42.50	0	0.00	42.50	0.1	12,825	0.00%
2020/09/07	1.1	42.36	0	0.00	42.45	1.1	12,905	0.01%
2020/09/04	3	42.32	0	0.00	42.45	3	13,169	0.02%
2020/09/02	1	42.10	0	0.00	42.20	1	13,346	0.01%
2020/08/28	0	0.00	3	43.20	43.30	-3	13,213	-0.02%
2020/08/27	0	0.00	1	43.00	43.10	-1	13,266	-0.01%
2020/08/26	0	0.00	2	43.25	43.40	-2	13,235	-0.02%
2020/08/25	0	0.00	9	43.19	43.40	-9	13,156	-0.07%
2020/08/24	2	41.55	0	0.00	41.70	2	12,833	0.02%
2020/08/21	0	0.00	3	41.60	41.80	-3	12,897	-0.02%
2020/08/20	87	42.72	1	42.20	41.40	86	12,766	0.67%
2020/08/19	0	0.00	1	43.00	42.75	-1	12,709	-0.01%
2020/08/18	1	42.50	1	42.55	42.55	0	12,493	0.00%
2020/08/17	4	42.05	1	42.25	42.50	3	12,560	0.02%
2020/08/14	4	41.78	1	41.75	41.85	3	12,580	0.02%
2020/08/13	2	41.85	1	42.05	42.00	1	12,658	0.01%
2020/08/12	6	41.78	1	41.80	41.85	5	12,773	0.04%
2020/08/11	2	41.88	1	42.15	41.75	1	12,660	0.01%
2020/08/10	2	41.38	1	41.55	41.75	1	12,546	0.01%
2020/08/07	2	41.23	1	41.20	41.15	1	12,544	0.01%
2020/08/06	5	41.65	0	0.00	41.55	5	12,531	0.04%
2020/08/05	20	41.48	0	0.00	41.40	20	12,568	0.16%
2020/08/03	3	41.32	0	0.00	41.25	3	12,627	0.02%
2020/07/31	1	41.70	0	0.00	41.75	1	12,603	0.01%
2020/07/30	0	0.00	1	42.20	42.20	-1	12,463	-0.01%
2020/07/29	1	42.40	0	0.00	41.80	1	12,418	0.01%
2020/07/24	8	42.13	2	42.38	42.00	6	12,880	0.05%
2020/07/23	6	42.74	0	0.00	42.70	6	12,799	0.05%
2020/07/22	0	0.00	1	43.00	43.10	-1	12,889	-0.01%
2020/07/21	1	42.75	0	0.00	42.50	1	12,846	0.01%
2020/07/16	1	42.85	0	0.00	42.85	1	13,060	0.01%
2020/07/10	1.1	42.50	1	43.00	42.40	0.1	13,490	0.00%
2020/07/09	2	42.98	0	0.00	42.80	2	13,702	0.01%
2020/07/08	0	0.00	80	43.30	43.10	-80	13,617	-0.59%
2020/07/07	1	43.45	1	43.25	43.30	0	13,722	0.00%
2020/07/06	1	43.05	0	0.00	43.30	1	13,742	0.01%
2020/07/02	1	42.10	0	0.00	42.10	1	14,007	0.01%
2020/07/01	5	41.92	0	0.00	42.30	5	14,311	0.03%
2020/06/29	5	43.70	4	43.65	43.80	1	14,241	0.01%
2020/06/24	7	44.10	1	44.15	44.15	6	14,247	0.04%
2020/06/23	0	0.00	2	43.80	44.00	-2	14,476	-0.01%
2020/06/19	6	43.60	0	0.00	43.60	6	14,773	0.04%
2020/06/18	3	43.93	0	0.00	43.85	3	14,934	0.02%
2020/06/17	0	0.00	5	44.15	44.30	-5	15,019	-0.03%
2020/06/16	0	0.00	41	43.67	44.10	-41	15,493	-0.26%
2020/06/15	16.1	43.17	2	43.55	43.10	14.1	16,095	0.09%
2020/06/12	65	43.12	0	0.00	43.25	65	16,407	0.40%
2020/06/11	30	43.68	1	44.90	43.60	29	16,848	0.17%
2020/06/10	0	0.00	7	44.75	44.60	-7	17,044	-0.04%
2020/06/09	0	0.00	3	44.03	44.00	-3	17,833	-0.02%
2020/06/08	0.1	43.75	0	0.00	43.85	0.1	18,181	0.00%
2020/06/04	0	0.00	2	43.45	43.55	-2	18,566	-0.01%
2020/06/03	1	43.35	71	43.45	43.55	-70	18,973	-0.37%
2020/06/02	0	0.00	5	42.85	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	5	42.95	42.50	-5	18,967	-0.03%
2020/05/29	5	41.85	0	0.00	42.40	5	18,961	0.03%
2020/05/22	5	41.81	0	0.00	41.70	5	18,881	0.03%
2020/05/21	2	42.70	40	42.56	42.70	-38	18,910	-0.20%
2020/05/20	2	42.35	6	42.28	42.25	-4	18,801	-0.02%
2020/05/19	1	42.05	51	41.61	42.00	-50	18,690	-0.27%
2020/05/18	0	0.00	4	41.16	41.20	-4	18,448	-0.02%
2020/05/15	56	41.11	1	41.20	41.15	55	18,430	0.30%
2020/05/14	2	40.73	2	40.75	40.55	0	18,263	0.00%
2020/05/13	1	40.80	0	0.00	40.95	1	18,156	0.01%
2020/05/12	2	40.98	10	41.05	41.20	-8	18,167	-0.04%
2020/05/11	1	41.50	17	41.24	41.20	-16	18,225	-0.09%
2020/05/08	12	40.72	0	0.00	40.65	12	18,241	0.07%
2020/05/07	31	40.65	48	40.56	40.50	-17	18,279	-0.09%
2020/05/05	1	40.85	0	0.00	40.65	1	18,380	0.01%
2020/05/04	2	40.45	5	40.75	40.75	-3	18,411	-0.02%
2020/04/30	9	41.98	110	41.74	42.30	-101	18,225	-0.55%	大賣/鉅額交易
2020/04/29	141	41.10	253	41.30	41.05	-112	18,188	-0.62%	大買/大賣/鉅額交易
2020/04/27	0	0.00	18	39.93	40.10	-18	18,723	-0.10%
2020/04/24	10	39.30	0	0.00	39.20	10	18,683	0.05%
2020/04/23	0	0.00	15	39.90	39.60	-15	18,723	-0.08%
2020/04/21	36.4	39.28	7	39.06	39.00	29.4	18,670	0.16%
2020/04/20	38	40.18	0	0.00	40.10	38	18,566	0.20%
2020/04/17	5	41.10	20	40.91	40.60	-15	18,610	-0.08%
2020/04/16	22	40.25	7	40.31	40.20	15	18,482	0.08%
2020/04/15	6	40.74	76	40.92	41.05	-70	18,295	-0.38%
2020/04/14	1.1	40.56	13	40.27	40.65	-11.9	18,190	-0.07%
2020/04/13	6	39.74	1	40.00	39.50	5	18,003	0.03%
2020/04/10	9	39.41	2	39.05	39.20	7	17,881	0.04%
2020/04/09	2	38.15	11	38.27	38.20	-9	17,767	-0.05%
2020/04/08	0	0.00	41	37.97	37.95	-41	17,642	-0.23%
2020/04/07	4	37.45	0	0.00	37.25	4	17,403	0.02%
2020/04/06	34	36.96	2	36.90	37.30	32	17,181	0.19%
2020/04/01	1	37.45	0	0.00	37.40	1	16,908	0.01%
2020/03/31	3	37.93	2	38.03	37.55	1	16,767	0.01%
2020/03/30	4	37.49	4	37.84	37.90	0	16,494	0.00%
2020/03/27	1	38.25	36	38.20	38.30	-35	16,359	-0.21%
2020/03/26	1	37.45	15	37.25	37.30	-14	16,114	-0.09%
2020/03/25	1	37.15	18	37.10	37.10	-17	16,112	-0.11%
2020/03/24	26	36.72	3	37.10	36.25	23	15,922	0.14%
2020/03/23	7	35.91	6	36.06	36.00	1	15,817	0.01%
2020/03/20	51	36.10	2	36.85	37.50	49	15,842	0.31%
2020/03/19	15	35.46	71	35.58	34.85	-56	15,428	-0.36%
2020/03/18	31	36.97	19	36.85	36.85	12	15,332	0.08%
2020/03/17	24	37.54	7	37.75	37.35	17	15,127	0.11%
2020/03/16	15	38.79	0	0.00	38.05	15	14,810	0.10%
2020/03/13	69	38.51	7	38.98	39.65	62	14,425	0.43%
2020/03/12	213	41.18	16	40.85	40.50	197	13,472	1.46%	大買/鉅額交易
2020/03/11	4	42.20	2	42.48	42.15	2	13,056	0.02%
2020/03/10	101	42.39	1	42.55	42.35	100	13,022	0.77%	大買/
2020/03/09	109	42.76	7	43.00	42.35	102	12,848	0.79%	大買/鉅額交易
2020/03/06	17	44.50	0	0.00	44.20	17	12,372	0.14%
2020/03/05	0	0.00	21	45.00	45.15	-21	12,347	-0.17%
2020/03/04	0	0.00	15	44.28	44.45	-15	12,451	-0.12%
2020/03/03	14	44.18	1	44.25	44.15	13	12,548	0.10%
2020/03/02	2	43.83	1	44.10	43.95	1	12,678	0.01%
2020/02/27	1	44.50	7	44.41	44.45	-6	13,147	-0.05%
2020/02/26	10	44.58	16	44.55	44.70	-6	13,411	-0.04%
2020/02/25	14	44.85	0	0.00	44.95	14	13,301	0.11%
2020/02/24	4	45.15	7	45.00	45.00	-3	13,338	-0.02%
2020/02/21	7	45.72	1	45.75	45.70	6	13,244	0.05%
2020/02/20	11	46.07	30	46.25	46.10	-19	13,321	-0.14%
2020/02/19	5	45.90	6	46.28	46.35	-1	13,295	-0.01%
2020/02/18	22	45.85	0	0.00	46.00	22	13,310	0.17%
2020/02/17	1	45.90	5	45.70	45.95	-4	13,316	-0.03%
2020/02/14	6	46.05	0	0.00	46.15	6	13,329	0.05%
2020/02/13	14	46.16	168	46.10	46.05	-154	13,428	-1.15%	大賣/鉅額交易
2020/02/12	6	46.46	10	46.55	46.35	-4	13,455	-0.03%
2020/02/11	0	0.00	14	45.83	46.00	-14	13,347	-0.10%
2020/02/10	11	44.86	1	45.00	45.15	10	13,575	0.07%
2020/02/07	1	45.45	0	0.00	45.40	1	14,026	0.01%
2020/02/06	0	0.00	102	45.70	46.00	-102	14,017	-0.73%	大賣/鉅額交易
2020/02/05	0	0.00	1	45.40	45.40	-1	13,961	-0.01%
2020/02/04	6	45.05	22	44.78	45.05	-16	13,912	-0.12%
2020/02/03	21	44.37	1	44.50	44.15	20	13,979	0.14%
2020/01/31	1	45.05	2	45.25	45.05	-1	13,806	-0.01%
2020/01/30	20	45.42	59	45.61	45.00	-39	13,719	-0.28%
2020/01/20	6	47.09	0	0.00	47.10	6	13,126	0.05%
2020/01/17	5	46.90	10	47.10	47.15	-5	13,064	-0.04%
2020/01/15	0	0.00	3	46.85	46.80	-3	12,907	-0.02%
2020/01/14	4	47.00	54	46.91	47.00	-50	12,838	-0.39%
2020/01/13	0	0.00	4	46.81	46.80	-4	12,734	-0.03%
2020/01/10	0.9	46.20	1	46.40	46.40	-0.1	12,676	0.00%
2020/01/09	7	45.99	3	46.03	46.00	4	12,608	0.03%
2020/01/08	1	46.05	55	45.95	45.80	-54	12,623	-0.43%
2020/01/07	0	0.00	4	46.25	46.30	-4	12,548	-0.03%
2020/01/06	1	46.35	2	46.30	46.40	-1	12,563	-0.01%
2020/01/03	1	46.80	1	46.80	46.75	0	12,558	0.00%
2020/01/02	21	46.40	2	46.40	46.45	19	12,533	0.15%
2019/12/31	26	46.58	0	0.00	46.40	26	12,504	0.21%
2019/12/30	1	46.60	0.1	46.65	46.70	0.9	12,500	0.01%
2019/12/26	6	46.44	0	0.00	46.50	6	12,435	0.05%
2019/12/25	4	46.46	1	46.50	46.45	3	12,509	0.02%
2019/12/24	3.1	46.50	0	0.00	46.50	3.1	12,542	0.02%
2019/12/23	0	0.00	2	46.45	46.65	-2	12,613	-0.02%
2019/12/20	0	0.00	2	46.70	46.75	-2	12,650	-0.02%
2019/12/19	1	46.70	3	46.65	46.75	-2	12,514	-0.02%
2019/12/18	3	46.57	0	0.00	46.75	3	12,459	0.02%
2019/12/17	1	46.50	0	0.00	46.50	1	12,454	0.01%
2019/12/16	0	0.00	1	47.15	46.60	-1	12,268	-0.01%
2019/12/13	5	46.90	157	46.96	47.15	-152	12,136	-1.25%	大賣/鉅額交易
2019/12/12	0	0.00	28.9	46.05	46.05	-28.9	11,685	-0.25%
2019/12/11	1	46.00	1	45.65	45.95	0	11,598	0.00%
2019/12/06	10	45.25	0	0.00	45.45	10	11,572	0.09%
2019/12/05	11	45.36	5	45.16	45.50	6	11,663	0.05%
2019/12/04	0	0.00	1	44.80	44.80	-1	11,452	-0.01%
2019/12/03	2	44.75	0	0.00	44.90	2	11,512	0.02%
2019/12/02	11	44.53	0	0.00	44.80	11	11,513	0.10%
2019/11/29	33	45.05	2	44.85	44.80	31	11,431	0.27%
2019/11/28	27	45.47	1	45.60	45.40	26	11,208	0.23%
2019/11/27	3	45.77	61	45.56	45.85	-58	11,107	-0.52%
2019/11/26	7.1	46.29	1	46.35	46.00	6.1	10,945	0.06%
2019/11/25	1	45.80	81	45.76	46.10	-80	10,286	-0.78%
2019/11/22	8	45.09	0	0.00	45.30	8	10,034	0.08%
2019/11/21	34	45.02	4	45.00	45.05	30	10,041	0.30%
2019/11/20	33	45.25	0	0.00	45.45	33	9,948	0.33%
2019/11/19	26	45.33	1	45.35	45.55	25	9,880	0.25%
2019/11/18	3	45.27	0	0.00	45.60	3	9,831	0.03%
2019/11/15	2	45.28	0	0.00	45.30	2	9,898	0.02%
2019/11/14	10	45.14	0	0.00	45.10	10	9,986	0.10%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	2	45.53	12	45.66	45.55	-10	10,259	-0.10%
2019/11/11	22	45.30	10	45.24	45.20	12	10,222	0.12%
2019/11/08	2	45.50	1	45.80	45.60	1	10,236	0.01%
2019/11/07	25	46.08	2.3	46.00	45.50	22.7	10,148	0.22%
2019/11/06	9	45.73	4	45.71	45.85	5	9,873	0.05%
2019/11/05	1	45.15	0	0.00	44.95	1	9,380	0.01%
2019/11/04	0	0.00	1	44.80	44.95	-1	9,414	-0.01%
2019/11/01	0	0.00	1	44.50	44.55	-1	9,445	-0.01%
2019/10/31	1	44.95	0	0.00	44.55	1	9,553	0.01%
2019/10/30	0	0.00	5	45.40	45.45	-5	9,452	-0.05%
2019/10/28	0	0.00	2	45.28	45.30	-2	9,503	-0.02%
2019/10/24	3	45.27	0	0.00	45.55	3	9,527	0.03%
2019/10/23	2	45.13	1	45.25	45.20	1	9,479	0.01%
2019/10/22	7	45.39	2	45.45	45.50	5	9,502	0.05%
2019/10/21	0	0.00	3	45.30	45.40	-3	9,511	-0.03%
2019/10/18	0	0.00	1	45.30	45.25	-1	9,561	-0.01%
2019/10/17	1	45.25	1	45.30	45.30	0	9,504	0.00%
2019/10/16	2	45.13	5	45.16	45.25	-3	9,499	-0.03%
2019/10/15	0	0.00	2	44.88	44.95	-2	9,492	-0.02%
2019/10/14	5	44.55	5	44.70	44.80	0	9,512	0.00%
2019/10/09	5	44.40	0	0.00	43.90	5	9,473	0.05%
2019/10/08	0	0.00	2	44.55	44.30	-2	9,457	-0.02%
2019/10/07	1	44.00	1	43.95	44.00	0	9,406	0.00%
2019/10/04	3	44.03	0	0.00	44.00	3	9,453	0.03%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/10/01	0	0.00	8	44.85	45.00	-8	9,586	-0.08%
2019/09/26	0	0.00	7	44.65	44.60	-7	10,060	-0.07%
2019/09/25	1.1	44.41	7	44.70	44.40	-5.9	10,268	-0.06%
2019/09/24	0	0.00	10	44.80	45.00	-10	10,405	-0.10%
2019/09/23	6	44.73	0	0.00	44.85	6	10,504	0.06%
2019/09/19	2	45.30	5	45.20	45.20	-3	10,757	-0.03%
2019/09/18	1	45.50	2	45.35	45.60	-1	10,735	-0.01%
2019/09/17	4	45.00	1	45.30	45.55	3	10,693	0.03%
2019/09/16	15	45.22	1	45.30	45.30	14	10,762	0.13%
2019/09/12	5	45.00	1	45.05	45.00	4	10,726	0.04%
2019/09/11	10	44.85	1	44.95	44.95	9	10,826	0.08%
2019/09/10	1	44.90	4	45.00	44.90	-3	10,813	-0.03%
2019/09/06	1	43.90	2	44.00	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	1	43.90	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	2	43.50	43.45	-2	10,519	-0.02%
2019/09/02	0	0.00	3	43.50	43.50	-3	10,671	-0.03%
2019/08/30	0	0.00	2	43.30	43.65	-2	10,756	-0.02%
2019/08/29	1	43.20	1	43.25	43.15	0	10,797	0.00%
2019/08/26	0	0.00	5	42.81	43.00	-5	10,789	-0.05%
2019/08/22	2	43.05	4	43.23	43.10	-2	10,813	-0.02%
2019/08/21	1	43.30	0	0.00	42.90	1	11,145	0.01%
2019/08/20	4	43.25	0	0.00	42.90	4	11,111	0.04%
2019/08/19	0	0.00	1	43.60	43.35	-1	11,128	-0.01%
2019/08/15	6	41.90	0	0.00	41.90	6	10,942	0.05%
2019/08/14	2.1	42.50	5	42.32	42.05	-3	11,055	-0.03%
2019/08/13	5	42.38	1	42.45	42.30	4	11,116	0.04%
2019/08/12	0	0.00	2	42.03	41.90	-2	11,259	-0.02%
2019/08/08	70	41.85	0	0.00	41.90	70	11,569	0.61%
2019/08/07	2	41.75	0	0.00	41.65	2	11,618	0.02%
2019/08/06	2	41.35	7	41.36	41.70	-5	11,901	-0.04%
2019/08/05	9	42.01	5	42.00	42.00	4	11,942	0.03%
2019/08/02	1	42.30	0	0.00	42.35	1	11,942	0.01%
2019/08/01	138	42.80	1	42.90	42.90	137	12,024	1.14%	大買/鉅額交易
2019/07/31	1	43.20	5	43.30	43.20	-4	12,042	-0.03%
2019/07/29	1	43.55	0	0.00	43.55	1	12,158	0.01%
2019/07/25	1	43.75	1	43.65	43.90	0	12,432	0.00%
2019/07/24	2	43.60	51	43.46	43.45	-49	12,543	-0.39%
2019/07/23	45	43.63	0	0.00	43.55	45	12,576	0.36%
2019/07/22	10	43.78	0	0.00	43.60	10	12,563	0.08%
2019/07/19	1	43.75	0	0.00	43.50	1	12,593	0.01%
2019/07/18	0	0.00	2	43.45	43.45	-2	12,590	-0.02%
2019/07/17	3	43.70	0	0.00	43.50	3	12,580	0.02%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/15	2	44.00	0.1	43.95	43.85	1.9	12,428	0.02%
2019/07/12	4	43.98	0	0.00	43.95	4	12,723	0.03%
2019/07/11	2	44.15	1.2	44.22	44.20	0.8	12,840	0.01%
2019/07/10	2	44.23	0	0.00	44.30	2	13,018	0.02%
2019/07/08	2	44.18	1	44.10	44.20	1	13,061	0.01%
2019/07/05	2	44.25	0	0.00	44.30	2	13,178	0.02%
2019/07/04	30	44.65	0	0.00	44.35	30	13,236	0.23%
2019/07/03	0	0.00	6	46.04	46.10	-6	13,177	-0.05%
2019/07/02	0	0.00	10	46.30	46.25	-10	13,031	-0.08%
2019/07/01	0	0.00	3	46.25	46.25	-3	12,781	-0.02%
2019/06/28	31	45.90	5	46.15	45.85	26	12,611	0.21%
2019/06/27	6	45.83	4	45.76	45.80	2	12,572	0.02%
2019/06/26	0	0.00	2	45.25	45.40	-2	12,505	-0.02%
2019/06/25	0	0.00	1	44.90	44.90	-1	12,469	-0.01%
2019/06/21	0	0.00	1	44.60	44.45	-1	12,633	-0.01%
2019/06/20	0	0.00	10	44.60	44.65	-10	12,612	-0.08%
2019/06/19	0	0.00	49	44.70	44.80	-49	12,755	-0.38%
2019/06/18	1	44.20	0	0.00	44.50	1	12,656	0.01%
2019/06/17	0	0.00	2	43.95	44.10	-2	12,868	-0.02%
2019/06/13	1	43.40	0	0.00	43.65	1	13,170	0.01%
2019/06/11	1	44.35	0	0.00	44.45	1	13,372	0.01%
2019/06/10	1	43.90	1	43.90	44.15	0	13,370	0.00%
2019/06/06	2	43.00	0	0.00	43.15	2	13,441	0.01%
2019/06/05	2	43.20	0	0.00	43.10	2	13,478	0.01%
2019/06/04	5	43.50	0	0.00	43.90	5	13,470	0.04%
2019/06/03	19	42.95	2	43.30	43.65	17	13,451	0.13%
2019/05/31	0	0.00	1	43.10	43.25	-1	13,432	-0.01%
2019/05/30	0	0.00	1	42.80	42.60	-1	13,379	-0.01%
2019/05/29	30	42.43	0	0.00	42.45	30	13,576	0.22%
2019/05/28	11	42.27	0	0.00	42.30	11	13,740	0.08%
2019/05/27	5	42.10	0	0.00	42.30	5	13,665	0.04%
2019/05/24	4	42.08	0	0.00	42.00	4	13,806	0.03%
2019/05/23	1	42.40	2	42.45	42.50	-1	13,755	-0.01%
2019/05/22	2.2	42.47	1	42.45	42.50	1.2	13,835	0.01%
2019/05/21	3	42.85	2	42.88	43.05	1	13,864	0.01%
2019/05/20	4	41.95	1	41.90	41.90	3	13,733	0.02%
2019/05/17	10.3	42.00	0	0.00	41.90	10.3	13,636	0.08%
2019/05/16	21	42.49	0	0.00	42.00	21	13,498	0.16%
2019/05/15	7	43.32	0	0.00	43.25	7	13,362	0.05%
2019/05/14	6	43.08	1	43.40	43.15	5	13,373	0.04%
2019/05/13	10	43.87	0	0.00	43.80	10	13,270	0.08%
2019/05/10	12	44.67	0	0.00	44.60	12	13,345	0.09%
2019/05/09	2	44.83	0	0.00	44.60	2	13,436	0.01%
2019/05/08	3	45.12	0	0.00	45.05	3	13,438	0.02%
2019/05/07	1	45.40	1	45.50	45.40	0	13,491	0.00%
2019/05/03	3	46.23	0	0.00	46.15	3	13,628	0.02%
2019/05/02	0	0.00	4	46.06	46.40	-4	13,506	-0.03%
2019/04/30	8	45.61	0	0.00	45.60	8	13,422	0.06%
2019/04/26	1	45.25	4	45.23	45.50	-3	13,449	-0.02%
2019/04/25	3	45.15	1	45.20	45.20	2	13,629	0.01%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	2	45.28	45.35	-2	14,182	-0.01%
2019/04/19	2	45.05	3	45.00	45.20	-1	14,744	-0.01%
2019/04/18	5	44.78	0	0.00	45.00	5	14,768	0.03%
2019/04/17	2	45.20	1	45.20	45.20	1	14,610	0.01%
2019/04/16	3	45.17	0	0.00	45.30	3	14,477	0.02%
2019/04/15	0	0.00	0.2	45.70	45.70	-0.2	14,346	0.00%
2019/04/11	5	45.53	0	0.00	45.55	5	14,325	0.03%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	0	0.00	0.1	45.45	45.35	-0.1	14,074	0.00%
2019/04/03	1	46.05	0	0.00	46.00	1	13,801	0.01%
2019/04/01	2	45.60	13	45.89	45.60	-11	13,728	-0.08%
2019/03/29	12	45.14	0	0.00	46.00	12	13,562	0.09%
2019/03/28	5	44.65	0	0.00	45.10	5	13,404	0.04%
2019/03/27	17	45.01	0	0.00	44.95	17	13,331	0.13%
2019/03/26	2	45.60	0	0.00	45.50	2	13,224	0.02%
2019/03/25	5	45.66	0	0.00	45.55	5	13,349	0.04%
2019/03/22	5	46.56	0	0.00	46.40	5	13,166	0.04%
2019/03/21	2	47.15	5	46.90	46.90	-3	13,054	-0.02%
2019/03/20	0	0.00	9	47.13	47.15	-9	13,050	-0.07%
2019/03/19	11	46.68	5	46.51	46.95	6	12,850	0.05%
2019/03/18	2	45.90	3	45.63	46.00	-1	12,664	-0.01%
2019/03/15	8	45.25	0	0.00	45.25	8	12,582	0.06%
2019/03/14	1	45.20	0	0.00	45.25	1	12,452	0.01%
2019/03/13	1	45.25	0	0.00	45.25	1	12,434	0.01%
2019/03/12	11	45.10	2	45.13	45.00	9	12,423	0.07%
2019/03/11	7.2	44.58	0	0.00	44.50	7.2	12,436	0.06%
2019/03/07	2	45.15	1	45.10	45.10	1	12,623	0.01%
2019/03/06	1	45.20	3	45.15	45.15	-2	12,732	-0.02%
2019/03/05	2	45.00	1	45.20	45.10	1	12,846	0.01%
2019/03/04	1	45.00	0	0.00	45.15	1	12,921	0.01%
2019/02/26	3	45.47	2	45.58	45.45	1	12,558	0.01%
2019/02/25	7	45.08	1	45.15	45.30	6	12,239	0.05%
2019/02/22	0	0.00	20	45.00	45.00	-20	12,147	-0.16%
2019/02/21	6	45.14	0	0.00	45.10	6	12,083	0.05%
2019/02/20	20	45.05	3	45.03	45.05	17	12,003	0.14%
2019/02/19	1	44.80	0	0.00	44.85	1	11,846	0.01%
2019/02/18	0	0.00	3	44.68	44.75	-3	11,801	-0.03%
2019/02/15	3	44.52	11	44.50	44.40	-8	11,767	-0.07%
2019/02/14	5	44.71	40	44.60	44.50	-35	11,660	-0.30%
2019/02/13	8	44.53	0	0.00	44.60	8	11,458	0.07%
2019/02/12	9	44.27	0	0.00	44.30	9	11,447	0.08%
2019/02/11	52	44.43	1	44.90	44.15	51	11,317	0.45%
2019/01/30	6	44.61	0	0.00	44.55	6	11,181	0.05%
2019/01/29	1	44.60	0	0.00	44.75	1	11,121	0.01%
2019/01/28	1	44.40	2	44.48	44.60	-1	10,954	-0.01%
2019/01/25	68	44.04	3	43.95	44.00	65	10,827	0.60%
2019/01/24	10	44.10	0	0.00	44.05	10	10,643	0.09%
2019/01/22	4	44.28	0	0.00	44.25	4	10,710	0.04%
2019/01/21	11	44.33	20	44.30	44.30	-9	10,736	-0.08%
2019/01/18	21	44.05	0	0.00	44.15	21	10,904	0.19%
2019/01/17	7	44.09	0	0.00	44.05	7	11,002	0.06%
2019/01/16	16	44.00	13	44.05	44.00	3	10,922	0.03%
2019/01/15	21	44.60	1	44.70	44.60	20	10,614	0.19%
2019/01/14	7	45.12	0	0.00	45.00	7	10,342	0.07%
2019/01/11	2	46.08	1	46.50	45.95	1	10,140	0.01%
2019/01/10	1	46.70	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	46.85	6	46.91	47.05	-5	10,011	-0.05%
2019/01/08	0	0.00	1	46.30	45.70	-1	9,975	-0.01%
2019/01/07	6	46.01	0	0.00	45.95	6	10,273	0.06%
2019/01/04	4	45.25	3	45.37	45.30	1	10,445	0.01%
2019/01/03	2	45.93	0	0.00	45.80	2	10,903	0.02%
2019/01/02	3	46.25	0	0.00	46.10	3	11,063	0.03%
2018/12/28	1	46.55	0	0.00	47.05	1	11,114	0.01%
2018/12/27	1	46.85	0	0.00	46.95	1	11,424	0.01%
2018/12/26	1	46.80	0	0.00	46.50	1	11,549	0.01%
2018/12/24	5	46.56	0	0.00	46.85	5	11,927	0.04%
2018/12/22	3	47.10	0	0.00	47.05	3	12,082	0.02%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/18	5	47.12	0	0.00	47.05	5	12,666	0.04%
2018/12/17	0	0.00	1	47.80	47.75	-1	12,959	-0.01%
2018/12/14	4	47.54	0	0.00	47.45	4	13,129	0.03%
2018/12/13	2	47.90	0	0.00	48.05	2	13,081	0.02%
2018/12/11	4	47.28	0	0.00	47.25	4	13,061	0.03%
2018/12/10	5	47.45	0	0.00	47.50	5	12,977	0.04%
2018/12/07	4	47.94	0	0.00	48.00	4	12,947	0.03%
2018/12/06	4	48.00	0	0.00	48.00	4	12,897	0.03%
2018/12/05	13	48.39	0	0.00	48.35	13	12,874	0.10%
2018/12/04	7	48.69	3	48.48	48.75	4	12,872	0.03%
2018/12/03	5	49.12	0	0.00	49.15	5	12,840	0.04%
2018/11/30	2	48.60	0	0.00	48.80	2	12,724	0.02%
2018/11/29	4	48.70	0	0.00	48.60	4	12,537	0.03%
2018/11/28	0	0.00	1	48.95	48.85	-1	12,400	-0.01%
2018/11/27	2	49.28	0	0.00	49.10	2	12,281	0.02%
2018/11/22	1	50.50	2	50.40	50.80	-1	12,229	-0.01%
2018/11/21	0	0.00	1	50.30	50.70	-1	12,268	-0.01%
2018/11/20	0	0.00	2	51.25	50.50	-2	12,327	-0.02%
2018/11/19	0	0.00	1	51.50	51.50	-1	12,437	-0.01%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	1	50.90	0	0.00	51.10	1	12,432	0.01%
2018/11/14	0	0.00	1	50.70	51.20	-1	12,470	-0.01%
2018/11/08	0	0.00	3	50.77	50.90	-3	12,772	-0.02%
2018/11/07	1	49.80	2	50.20	50.30	-1	12,670	-0.01%
2018/11/06	0	0.00	3	49.53	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	2	48.65	49.20	-2	12,683	-0.02%
2018/11/02	1	48.15	0	0.00	48.90	1	12,682	0.01%
2018/11/01	2	47.85	1	48.05	48.30	1	12,704	0.01%
2018/10/31	1	48.10	5	48.24	48.45	-4	12,664	-0.03%
2018/10/30	4	47.55	4	47.50	47.50	0	12,580	0.00%
2018/10/29	5	46.72	1	46.85	46.90	4	12,550	0.03%
2018/10/26	9	47.36	1	47.15	47.10	8	12,485	0.06%
2018/10/25	4	48.39	1	48.40	48.00	3	12,226	0.02%
2018/10/24	6	49.06	2	49.73	49.15	4	12,250	0.03%
2018/10/19	1	49.30	22	49.67	50.20	-21	12,270	-0.17%
2018/10/16	0	0.00	0.1	49.80	49.70	-0.1	12,337	0.00%
2018/10/15	0	0.00	1	49.90	49.95	-1	12,269	-0.01%
2018/10/12	2	49.40	2	49.75	50.10	0	12,013	0.00%
2018/10/11	4	49.81	17	50.18	49.65	-13	11,865	-0.11%
2018/10/09	0	0.00	1	51.90	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	11	50.57	21	51.41	50.90	-10	11,086	-0.09%
2018/10/03	1	51.80	3	51.90	51.80	-2	10,746	-0.02%
2018/10/02	1	52.10	1	52.00	52.10	0	10,636	0.00%
2018/10/01	0	0.00	5	52.42	52.50	-5	10,512	-0.05%
2018/09/28	7	51.89	1	51.80	51.80	6	10,484	0.06%
2018/09/27	9	51.18	28	51.61	51.90	-19	10,330	-0.18%
2018/09/25	3	51.50	2	51.50	51.10	1	10,326	0.01%
2018/09/21	0	0.00	2	51.10	51.10	-2	10,288	-0.02%
2018/09/20	10	50.40	0	0.00	50.40	10	9,862	0.10%
2018/09/19	83	50.00	1	50.20	50.30	82	9,754	0.84%
2018/09/18	85	50.02	0	0.00	50.00	85	9,957	0.85%
2018/09/17	180	50.10	0	0.00	50.00	180	10,140	1.78%	大買/鉅額交易
2018/09/07	4	49.79	0	0.00	49.50	4	11,443	0.03%
2018/09/04	0	0.00	2	50.90	50.90	-2	11,548	-0.02%
2018/08/30	3	50.63	1	50.70	50.50	2	11,622	0.02%
2018/08/29	5	50.60	0	0.00	50.90	5	11,686	0.04%
2018/08/28	0	0.00	2	50.80	50.80	-2	11,740	-0.02%
2018/08/27	4	50.80	0	0.00	50.70	4	11,774	0.03%
2018/08/24	3	49.85	0	0.00	49.85	3	11,640	0.03%
2018/08/20	1	49.95	0	0.00	49.90	1	12,047	0.01%
2018/08/17	5	49.90	6	49.92	49.90	-1	12,024	-0.01%
2018/08/16	3	49.60	0	0.00	49.70	3	11,979	0.03%
2018/08/15	2	50.00	1	50.00	50.10	1	11,943	0.01%
2018/08/13	13	50.25	13	50.00	50.10	0	12,264	0.00%
2018/08/10	18	50.88	0	0.00	50.90	18	12,319	0.15%
2018/08/09	0	0.00	10	50.60	50.40	-10	12,483	-0.08%
2018/08/08	0	0.00	15	50.90	50.70	-15	12,640	-0.12%
2018/08/03	1	50.50	0	0.00	50.80	1	13,049	0.01%
2018/08/02	0	0.00	5	50.32	50.20	-5	13,141	-0.04%
2018/07/31	0	0.00	1	51.00	50.70	-1	13,175	-0.01%
2018/07/30	2	50.20	0	0.00	50.40	2	12,966	0.02%
2018/07/27	0	0.00	1	50.20	50.20	-1	13,116	-0.01%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	20	50.30	0	0.00	50.30	20	13,149	0.15%
2018/07/20	4	50.60	0	0.00	51.00	4	13,127	0.03%
2018/07/19	4	50.55	0	0.00	50.80	4	13,137	0.03%
2018/07/18	5	50.74	0	0.00	50.80	5	13,137	0.04%
2018/07/13	2	51.00	0	0.00	51.00	2	13,230	0.02%
2018/07/12	0	0.00	1	50.60	50.70	-1	13,283	-0.01%
2018/07/11	10	49.95	0	0.00	50.30	10	13,360	0.07%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/09	1	50.00	5.3	50.01	50.10	-4.3	13,363	-0.03%
2018/07/06	3	49.42	1	49.45	49.45	2	13,375	0.01%
2018/07/05	1	49.50	1	49.50	49.80	0	13,409	0.00%
2018/07/04	8	49.92	0	0.00	50.00	8	13,615	0.06%
2018/07/03	1	50.00	0	0.00	50.00	1	13,638	0.01%
2018/07/02	5	50.40	45	51.06	50.30	-40	13,535	-0.30%
2018/06/29	40	50.80	0	0.00	51.10	40	13,434	0.30%
2018/06/27	3	50.53	0	0.00	50.50	3	13,279	0.02%
2018/06/26	5	51.20	0	0.00	50.90	5	13,056	0.04%
2018/06/22	0	0.00	2	53.50	53.70	-2	12,586	-0.02%
2018/06/21	4	54.10	5	54.00	53.90	-1	12,476	-0.01%
2018/06/19	0	0.00	5	53.70	53.00	-5	12,672	-0.04%
2018/06/15	0	0.00	1	52.80	53.70	-1	12,431	-0.01%
2018/06/14	11	53.05	0	0.00	52.90	11	12,213	0.09%
2018/06/13	0	0.00	3	53.90	54.00	-3	12,056	-0.02%
2018/06/12	5	53.40	0	0.00	53.50	5	12,349	0.04%
2018/06/11	5	53.70	0	0.00	53.70	5	12,305	0.04%
2018/06/08	10	54.00	0	0.00	53.80	10	12,317	0.08%
2018/06/07	0	0.00	2	53.85	54.00	-2	12,354	-0.02%
2018/06/06	0	0.00	3	53.30	53.30	-3	12,473	-0.02%
2018/06/05	2	52.80	0	0.00	53.00	2	12,369	0.02%
2018/06/04	0	0.00	2	52.80	52.80	-2	12,333	-0.02%
2018/05/30	8	51.38	0	0.00	51.20	8	12,242	0.07%
2018/05/29	2	52.85	0	0.00	52.80	2	12,296	0.02%
2018/05/23	1	52.80	1	53.40	53.30	0	12,693	0.00%
2018/05/22	0	0.00	2	53.60	53.70	-2	12,665	-0.02%
2018/05/21	0	0.00	2	53.10	53.20	-2	12,638	-0.02%
2018/05/18	1	52.60	0	0.00	52.90	1	12,560	0.01%
2018/05/17	0	0.00	6	52.52	52.50	-6	12,527	-0.05%
2018/05/16	0	0.00	1	52.10	52.20	-1	12,388	-0.01%
2018/05/15	0	0.00	1.2	52.12	51.20	-1.2	12,430	-0.01%
2018/05/14	0	0.00	6.6	51.61	51.80	-6.6	12,756	-0.05%
2018/05/11	5	51.70	14	51.57	51.80	-9	12,840	-0.07%
2018/05/10	0	0.00	2	51.10	51.00	-2	12,734	-0.02%
2018/05/09	0	0.00	1	50.80	50.70	-1	12,756	-0.01%
2018/05/07	1	50.20	0	0.00	50.30	1	12,889	0.01%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	2	50.50	0	0.00	50.40	2	12,844	0.02%
2018/05/02	0	0.00	2	51.00	51.30	-2	13,013	-0.02%
2018/04/30	1	50.90	3	50.97	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	2	50.70	50.80	-2	13,174	-0.02%
2018/04/26	0	0.00	7	50.49	50.50	-7	13,220	-0.05%
2018/04/25	4	50.00	0	0.00	50.30	4	13,266	0.03%
2018/04/24	2	50.20	1	50.20	50.20	1	13,388	0.01%
2018/04/19	1	50.50	0	0.00	50.60	1	14,009	0.01%
2018/04/17	6	49.95	0	0.00	49.95	6	14,128	0.04%
2018/04/16	2	50.55	0	0.00	50.60	2	14,244	0.01%
2018/04/13	0	0.00	2	51.00	51.20	-2	14,345	-0.01%
2018/04/12	0	0.00	10	51.00	51.00	-10	14,474	-0.07%
2018/04/11	1	51.00	3.5	51.54	51.00	-2.5	14,669	-0.02%
2018/04/10	1	50.10	6	50.90	51.00	-5	14,659	-0.03%
2018/04/09	3	49.93	0	0.00	50.30	3	14,670	0.02%
2018/03/30	1	50.20	1	50.30	50.10	0	14,685	0.00%
2018/03/28	3.5	50.16	0	0.00	50.30	3.5	14,603	0.02%
2018/03/27	1	50.70	5	50.58	50.70	-4	14,619	-0.03%
2018/03/26	2	50.20	0	0.00	50.40	2	14,557	0.01%
2018/03/23	6	50.33	0	0.00	50.30	6	14,657	0.04%
2018/03/22	1	51.50	2	52.10	51.80	-1	14,418	-0.01%
2018/03/20	0	0.00	1	51.30	51.70	-1	14,382	-0.01%
2018/03/16	2	50.90	0	0.00	51.70	2	14,383	0.01%
2018/03/13	3	51.43	0	0.00	51.60	3	14,188	0.02%
2018/03/12	0	0.00	11	51.68	51.80	-11	14,194	-0.08%
2018/03/05	16	50.18	0.1	50.50	50.10	15.9	15,600	0.10%
2018/03/02	6	50.98	0	0.00	50.80	6	15,494	0.04%
2018/03/01	2	51.85	0	0.00	52.20	2	15,358	0.01%
2018/02/27	0	0.00	5	52.20	52.20	-5	15,405	-0.03%
2018/02/26	3	51.93	7	52.31	52.20	-4	15,360	-0.03%
2018/02/23	5	52.00	3	52.17	52.30	2	15,567	0.01%
2018/02/21	0	0.00	5	51.66	51.90	-5	16,922	-0.03%
2018/02/12	1	51.00	2	51.10	51.00	-1	16,782	-0.01%
2018/02/09	5	49.90	1	50.00	50.20	4	16,786	0.02%
2018/02/08	0	0.00	3	50.97	50.60	-3	16,607	-0.02%
2018/02/07	2	51.00	3	50.77	50.20	-1	16,574	-0.01%
2018/02/06	33	49.57	1	50.50	49.20	32	16,301	0.20%
2018/02/05	2	52.00	0	0.00	52.10	2	15,858	0.01%
2018/02/02	0	0.00	4	53.40	53.40	-4	15,666	-0.03%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	2	52.70	2	53.70	54.20	0	15,496	0.00%
2018/01/30	0	0.00	5	53.30	53.10	-5	15,396	-0.03%
2018/01/29	0	0.00	2	53.80	54.00	-2	15,380	-0.01%
2018/01/25	0	0.00	8	53.31	53.40	-8	15,563	-0.05%
2018/01/24	6	52.83	2	52.80	52.80	4	15,373	0.03%
2018/01/22	2	53.80	1	53.80	54.10	1	15,357	0.01%
2018/01/19	4	53.55	4	53.50	53.90	0	15,384	0.00%
2018/01/18	1	53.80	0.2	53.80	53.80	0.8	15,268	0.01%
2018/01/17	10	54.07	3	54.10	54.20	7	15,074	0.05%
2018/01/16	0	0.00	25.2	54.63	54.80	-25.2	14,907	-0.17%
2018/01/15	9	54.20	11.2	53.95	54.10	-2.2	14,546	-0.02%
2018/01/12	0	0.00	15	53.20	53.20	-15	14,299	-0.10%
2018/01/11	0	0.00	21	53.00	53.00	-21	14,227	-0.15%
2018/01/10	2	53.00	6	53.07	53.00	-4	14,236	-0.03%
2018/01/09	0	0.00	8	52.48	52.50	-8	14,055	-0.06%
2018/01/08	0	0.00	38	52.49	52.50	-38	13,984	-0.27%
2018/01/05	29	52.14	7	52.01	52.20	22	13,900	0.16%
2018/01/04	0	0.00	6	51.75	51.90	-6	13,779	-0.04%
2018/01/03	1	51.20	11	51.34	51.50	-10	13,865	-0.07%
2018/01/02	0	0.00	10	50.80	51.00	-10	13,535	-0.07%