富邦金 (2881)-合庫-高雄券商分點個股進出

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
67.6
漲跌
▲1.2
漲幅
+1.81%
成交量
18,302張
產業
上市金融類股
2544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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/04/26	5	67.86	23	68.14	67.60	-18	14,280	-0.13%
2024/04/25	6	66.22	0	0.00	66.40	6	14,183	0.04%
2024/04/24	5.2	67.09	2.6	67.12	66.80	2.7	14,297	0.02%
2024/04/23	0	0.00	1	66.60	66.30	-1	14,674	-0.01%
2024/04/22	0	0.00	15	66.33	66.20	-15	14,818	-0.10%
2024/04/19	22.3	65.06	10	64.50	65.00	12.3	14,682	0.08%
2024/04/18	22	65.95	5	66.44	66.30	17	14,312	0.12%
2024/04/17	2	65.80	0	0.00	66.00	2	14,158	0.01%
2024/04/16	67.7	66.62	2	66.10	65.70	65.7	14,009	0.47%
2024/04/15	13.1	67.17	6	67.58	67.40	7.1	13,715	0.05%
2024/04/12	20.2	67.84	0	0.00	67.80	20.2	13,827	0.15%
2024/04/11	32.4	68.40	1	69.00	68.40	31.4	13,737	0.23%
2024/04/10	1	69.50	0.4	69.50	69.20	0.6	13,540	0.00%
2024/04/09	2.3	69.68	8.3	69.85	70.00	-6.1	13,590	-0.04%
2024/04/08	14	68.64	0	0.00	68.70	14	13,482	0.10%
2024/04/03	35.1	68.81	0	0.00	68.60	35.1	13,479	0.26%
2024/04/02	4	69.35	0	0.00	69.50	4	13,362	0.03%
2024/03/29	2.3	69.17	4	69.68	69.70	-1.7	13,366	-0.01%
2024/03/28	27	69.14	1	69.20	69.30	26	13,306	0.20%
2024/03/27	20	69.40	1	69.30	69.80	19	13,244	0.14%
2024/03/26	0	0.00	0.3	69.40	69.60	-0.3	13,283	0.00%
2024/03/25	39	69.09	40	69.10	69.00	-1	13,373	-0.01%
2024/03/22	66.5	69.83	20	69.60	69.60	46.5	13,255	0.35%
2024/03/21	0	0.00	45.1	70.52	70.70	-45.1	13,122	-0.34%
2024/03/20	2	70.10	10	69.80	69.60	-8	13,290	-0.06%
2024/03/19	1	70.10	1	69.90	69.80	0	13,945	0.00%
2024/03/18	12	69.68	10	69.70	69.50	2	13,834	0.01%
2024/03/15	67.9	69.70	28	69.60	69.60	40	13,747	0.29%
2024/03/14	41	70.15	72.1	70.62	70.70	-31.1	13,274	-0.23%
2024/03/13	21	69.40	31	69.83	69.90	-10	13,016	-0.08%
2024/03/12	0.4	69.40	5	69.50	69.70	-4.6	13,025	-0.04%
2024/03/11	1	69.30	0	0.00	69.20	1	12,911	0.01%
2024/03/08	1.2	67.98	36.8	69.00	69.20	-35.6	12,838	-0.28%
2024/03/07	1.1	68.13	1	68.30	68.10	0.1	12,575	0.00%
2024/03/06	0.1	67.30	0	0.00	67.30	0.1	12,463	0.00%
2024/03/05	2.1	67.30	1.1	67.39	67.30	1	12,754	0.01%
2024/03/04	0.2	67.30	6	67.77	67.40	-5.8	12,816	-0.05%
2024/03/01	0.2	67.50	6	67.50	67.40	-5.9	12,878	-0.05%
2024/02/29	3	66.60	22.5	67.82	68.00	-19.5	12,846	-0.15%
2024/02/27	0	0.00	6	66.73	66.90	-6	12,588	-0.05%
2024/02/26	2	66.90	12.1	66.91	66.90	-10.1	12,529	-0.08%
2024/02/23	0.5	66.60	6.5	66.68	66.60	-6	12,538	-0.05%
2024/02/22	13	66.22	2	66.45	66.50	11	12,925	0.09%
2024/02/21	2	66.15	0.4	66.21	66.30	1.6	13,007	0.01%
2024/02/20	0	66.20	45.2	66.41	66.50	-45.2	13,092	-0.35%
2024/02/19	42.6	66.00	7.2	66.07	66.10	35.4	13,089	0.27%
2024/02/16	1	65.20	12	65.79	65.90	-11	13,316	-0.08%
2024/02/15	9	65.40	3.2	65.40	65.30	5.9	13,218	0.04%
2024/02/05	1	64.90	14.3	64.70	64.70	-13.3	12,987	-0.10%
2024/02/02	0	0.00	0.1	64.60	64.90	-0.1	12,851	0.00%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/31	1.1	64.31	0.5	64.20	64.50	0.6	12,743	0.00%
2024/01/30	0.3	64.30	0	0.00	64.30	0.3	12,664	0.00%
2024/01/29	0.1	64.70	4	64.75	64.80	-3.9	12,620	-0.03%
2024/01/26	0.1	64.50	36	64.85	64.80	-35.9	12,633	-0.28%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/23	0	0.00	1	63.60	63.90	-1	12,652	-0.01%
2024/01/22	1	63.10	1	63.20	63.20	0	12,692	0.00%
2024/01/19	1	63.10	5	63.20	63.00	-4	12,624	-0.03%
2024/01/18	1.1	62.31	0	0.00	62.30	1.1	12,575	0.01%
2024/01/17	7	62.60	60	62.94	62.30	-53	12,378	-0.43%
2024/01/16	61.3	63.30	0	0.00	63.20	61.3	12,011	0.51%
2024/01/15	14.3	64.28	1	64.30	64.10	13.3	11,979	0.11%
2024/01/11	10	64.10	27	64.17	63.90	-17	12,340	-0.14%
2024/01/10	20	63.75	0.4	64.00	64.00	19.7	12,641	0.16%
2024/01/09	3	64.30	0	0.00	64.00	3	12,669	0.02%
2024/01/08	5	64.18	71.2	64.53	64.10	-66.2	12,707	-0.52%
2024/01/05	12	63.28	0	0.00	63.20	12	12,586	0.10%
2024/01/04	50.7	63.80	0	0.00	63.50	50.7	12,612	0.40%
2024/01/03	9	63.51	8	63.65	63.70	1	12,742	0.01%
2023/12/28	0	0.00	17	64.72	64.90	-17	12,834	-0.13%
2023/12/27	0	0.00	2	64.50	64.60	-2	12,812	-0.02%
2023/12/26	0	0.00	7	64.27	64.30	-7	12,796	-0.05%
2023/12/20	0.2	64.00	0	0.00	63.60	0.2	13,042	0.00%
2023/12/19	25	63.76	0.2	63.90	63.90	24.8	13,026	0.19%
2023/12/18	3	64.30	0.1	64.40	64.50	2.9	13,092	0.02%
2023/12/15	5.1	64.90	1	65.10	65.10	4.1	13,080	0.03%
2023/12/14	1.2	65.00	107	64.76	65.20	-105.8	12,662	-0.84%	大賣/鉅額交易
2023/12/13	0	0.00	9	62.84	62.90	-9	11,823	-0.08%
2023/12/12	0.2	62.80	6	63.10	63.10	-5.8	11,987	-0.05%
2023/12/11	32.1	62.89	20	62.93	62.90	12.1	11,981	0.10%
2023/12/08	2	62.90	0.4	63.20	63.20	1.6	11,956	0.01%
2023/12/07	65.4	62.84	32	62.98	63.20	33.4	11,888	0.28%
2023/12/06	24.5	63.97	12	63.88	63.80	12.5	11,678	0.11%
2023/12/05	5	63.62	0.1	63.90	64.10	4.9	11,639	0.04%
2023/12/04	0	0.00	2	64.40	64.40	-2	11,562	-0.02%
2023/12/01	7.2	63.81	1.1	63.71	63.80	6.1	11,614	0.05%
2023/11/30	0	0.00	11.7	64.22	64.40	-11.7	11,635	-0.10%
2023/11/29	0.2	63.70	2	64.10	63.70	-1.8	11,359	-0.02%
2023/11/28	5	63.78	0	0.00	63.90	5	11,377	0.04%
2023/11/27	3.2	63.82	0	0.00	63.50	3.2	11,505	0.03%
2023/11/24	0	0.00	0.1	64.00	63.90	-0.1	11,496	0.00%
2023/11/22	4	64.38	19.2	64.56	64.60	-15.2	11,573	-0.13%
2023/11/21	0	0.00	55	64.71	64.90	-55	11,556	-0.48%
2023/11/20	1	63.20	0	0.00	63.50	1	11,121	0.01%
2023/11/17	0	0.00	3	63.00	63.20	-3	11,019	-0.03%
2023/11/16	0.7	62.80	3.5	62.86	62.90	-2.8	10,907	-0.03%
2023/11/15	0	62.30	16.7	62.37	62.70	-16.6	10,849	-0.15%
2023/11/14	1	61.50	1.1	61.60	61.70	-0.1	10,586	0.00%
2023/11/13	0	0.00	41	61.51	61.70	-41	10,655	-0.38%
2023/11/10	20	61.50	1.3	61.48	61.50	18.7	10,782	0.17%
2023/11/09	20	61.50	0	0.00	61.70	20	11,043	0.18%
2023/11/08	9	61.20	1.1	61.30	61.70	8	11,345	0.07%
2023/11/07	0	0.00	1	61.40	61.50	-1	11,421	-0.01%
2023/11/06	5	61.64	7.1	61.63	61.50	-2.1	11,533	-0.02%
2023/11/03	20	60.90	23	61.28	61.30	-3	11,525	-0.03%
2023/11/02	0	0.00	4.2	60.74	60.90	-4.2	11,606	-0.04%
2023/10/31	2	59.90	1	60.10	60.10	1	11,596	0.01%
2023/10/30	11	59.65	41	59.82	59.80	-30	11,953	-0.25%
2023/10/27	0	0.00	4	60.20	60.30	-4	12,134	-0.03%
2023/10/26	4	59.63	3.7	60.02	59.60	0.3	12,483	0.00%
2023/10/25	10.5	60.01	1	60.30	60.00	9.5	12,502	0.08%
2023/10/24	2	59.75	1.2	59.75	59.90	0.8	12,831	0.01%
2023/10/23	21	59.92	1.1	60.19	59.90	19.9	12,972	0.15%
2023/10/20	18.1	60.26	10	60.60	60.70	8.1	12,837	0.06%
2023/10/19	0	0.00	4.4	61.10	61.00	-4.4	12,622	-0.03%
2023/10/18	2.6	61.15	50	61.07	61.40	-47.4	12,692	-0.37%
2023/10/17	1	61.00	7	61.21	61.30	-6	12,598	-0.05%
2023/10/16	0.1	61.00	4	60.70	61.00	-4	13,008	-0.03%
2023/10/13	19.1	60.82	20	61.10	60.90	-1	13,435	-0.01%
2023/10/12	21.1	61.30	11	61.70	61.70	10.1	13,830	0.07%
2023/10/11	10	61.00	7	61.24	61.60	3	13,883	0.02%
2023/10/05	0	0.00	1	60.70	60.50	-1	14,091	-0.01%
2023/10/04	44.3	59.83	0	0.00	59.70	44.3	14,204	0.31%
2023/10/03	3.1	60.30	20	60.50	60.50	-16.9	14,058	-0.12%
2023/10/02	0	60.90	0	0.00	60.80	0	14,187	0.00%
2023/09/28	45	60.83	13	60.75	60.70	32	14,444	0.22%
2023/09/27	3.2	60.21	0	0.00	60.60	3.2	14,373	0.02%
2023/09/26	23.2	60.55	0	0.00	60.60	23.2	14,355	0.16%
2023/09/25	0	0.00	20	61.00	61.30	-20	14,201	-0.14%
2023/09/22	13.1	61.06	0	0.00	61.00	13.1	14,276	0.09%
2023/09/21	20	61.40	0	0.00	61.40	20	14,252	0.14%
2023/09/20	35.8	62.24	5	62.40	62.10	30.8	14,145	0.22%
2023/09/19	0	0.00	6	62.73	62.60	-6	14,108	-0.04%
2023/09/18	1	62.40	88	62.42	62.80	-87	14,238	-0.61%
2023/09/15	2.1	62.76	0	0.00	62.50	2.1	14,283	0.01%
2023/09/14	2.2	62.80	4	62.98	62.90	-1.9	14,131	-0.01%
2023/09/13	4.7	62.40	83	62.27	62.40	-78.3	14,265	-0.55%
2023/09/12	2	61.85	1	62.20	62.10	1	14,457	0.01%
2023/09/11	2.8	61.90	21	61.62	61.90	-18.2	14,442	-0.13%
2023/09/08	20	61.30	4	61.50	61.80	16	14,636	0.11%
2023/09/07	14.1	61.31	0	0.00	61.20	14.1	14,888	0.09%
2023/09/06	4.2	61.50	0	0.00	61.40	4.2	14,932	0.03%
2023/09/05	14.2	61.90	0	0.00	61.80	14.2	14,867	0.10%
2023/09/04	17	62.11	1	62.40	62.20	16	15,154	0.11%
2023/09/01	0	0.00	5	64.72	64.80	-5	15,252	-0.03%
2023/08/31	2	63.95	0	0.00	63.60	2	15,202	0.01%
2023/08/29	0	0.00	5	64.20	64.40	-5	15,360	-0.03%
2023/08/28	0	0.00	20.2	63.66	64.10	-20.2	15,470	-0.13%
2023/08/25	26	63.11	0	0.00	62.80	26	15,792	0.16%
2023/08/24	40	63.10	1.2	63.03	63.30	38.9	15,792	0.25%
2023/08/23	109	63.20	2	63.05	62.80	107	15,914	0.67%	大買/鉅額交易
2023/08/22	5	62.70	1	62.70	62.80	4	15,989	0.03%
2023/08/21	0.1	63.00	17	63.15	63.10	-16.9	16,090	-0.10%
2023/08/18	0.1	62.90	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	5	62.18	0	62.00	62.50	5	16,188	0.03%
2023/08/16	8.2	62.77	0	0.00	62.50	8.2	16,093	0.05%
2023/08/15	4.1	63.20	3	63.83	63.50	1.1	16,282	0.01%
2023/08/14	18.2	64.25	4	63.70	63.90	14.2	16,421	0.09%
2023/08/11	1	65.30	5.1	65.91	65.40	-4.1	16,400	-0.02%
2023/08/10	0	0.00	7.8	65.37	65.40	-7.8	16,416	-0.05%
2023/08/08	1.1	65.11	0	0.00	65.20	1.1	16,380	0.01%
2023/08/07	0	0.00	16	65.32	65.50	-16	16,382	-0.10%
2023/08/04	30	64.90	23.1	64.83	64.80	6.9	16,316	0.04%
2023/08/02	13.2	64.96	3.8	65.40	65.10	9.4	16,297	0.06%
2023/08/01	41	65.10	78.4	66.08	66.50	-37.4	15,960	-0.23%
2023/07/31	14	65.56	15	66.37	65.50	-1	15,665	-0.01%
2023/07/28	8	65.27	5.8	65.14	65.40	2.2	15,362	0.01%
2023/07/27	0	0.00	13	65.35	65.50	-13	15,296	-0.08%
2023/07/26	24	63.00	37	63.98	64.50	-13	15,046	-0.09%
2023/07/25	6	62.85	3.1	63.00	62.90	3	15,020	0.02%
2023/07/24	6	62.50	10	62.60	62.60	-4	15,005	-0.03%
2023/07/21	10.1	62.88	0	0.00	63.00	10.1	15,021	0.07%
2023/07/20	21.1	63.47	4	63.45	63.50	17.1	14,889	0.11%
2023/07/19	26.4	64.89	1.2	65.83	64.80	25.2	14,630	0.17%
2023/07/18	5.4	65.30	14	65.56	65.60	-8.6	14,191	-0.06%
2023/07/17	3	63.37	48.7	64.43	65.00	-45.7	13,720	-0.33%
2023/07/14	0	0.00	11.1	62.32	62.50	-11.1	13,211	-0.08%
2023/07/13	15.8	61.87	4.2	61.75	61.70	11.7	13,027	0.09%
2023/07/12	13.2	61.68	12.3	61.87	62.00	1	12,912	0.01%
2023/07/11	2.3	61.49	3	61.40	61.40	-0.7	12,824	-0.01%
2023/07/10	2.2	60.43	4	60.70	60.20	-1.8	12,675	-0.01%
2023/07/07	14	59.88	0	0.00	60.00	14	12,651	0.11%
2023/07/06	26	60.47	0	0.00	60.30	26	12,548	0.21%
2023/07/05	5	61.00	1	61.20	61.00	4	12,260	0.03%
2023/07/03	0	0.00	10	61.30	61.30	-10	12,203	-0.08%
2023/06/30	2	60.85	0	0.00	60.80	2	12,278	0.02%
2023/06/28	0	0.00	1.5	61.23	61.40	-1.5	12,081	-0.01%
2023/06/27	0	0.00	7.3	60.90	60.60	-7.3	12,038	-0.06%
2023/06/26	41	60.85	0	0.00	60.80	41	11,997	0.34%
2023/06/21	0	0.00	1	61.40	61.40	-1	11,924	-0.01%
2023/06/20	2.4	61.10	1	61.10	61.10	1.4	11,955	0.01%
2023/06/19	26	60.84	0	0.00	61.30	26	12,081	0.22%
2023/06/16	34.1	61.17	0	61.60	61.10	34.1	12,007	0.28%
2023/06/15	5.3	61.51	0	0.00	61.60	5.3	11,954	0.04%
2023/06/14	3	61.40	7	61.83	61.80	-4	12,219	-0.03%
2023/06/13	7	61.13	5	61.30	61.10	2	12,343	0.02%
2023/06/12	0	0.00	1	61.50	61.20	-1	12,213	-0.01%
2023/06/09	0	0.00	1.2	61.03	61.20	-1.2	12,360	-0.01%
2023/06/08	50	60.97	1	61.10	60.80	49	12,494	0.39%
2023/06/07	1	62.00	100.7	61.80	61.80	-99.7	12,352	-0.81%
2023/06/06	0	0.00	200	61.80	61.90	-200	12,304	-1.63%	大賣/鉅額交易
2023/06/05	9.2	61.97	23	61.92	61.70	-13.8	12,299	-0.11%
2023/06/02	11	60.70	0	0.00	60.60	11	12,012	0.09%
2023/06/01	27	60.39	0	0.00	60.40	27	12,041	0.22%
2023/05/31	18	60.82	1	60.90	60.80	17	11,927	0.14%
2023/05/30	2	61.05	10	61.10	60.80	-8	11,582	-0.07%
2023/05/29	2	61.15	4	61.20	61.10	-2	11,633	-0.02%
2023/05/26	10	60.16	0	0.00	60.50	10	11,608	0.09%
2023/05/25	6	60.45	2	60.60	60.40	4	11,589	0.03%
2023/05/24	5	60.86	6	61.08	61.40	-1	11,565	-0.01%
2023/05/23	6.2	62.09	2	62.00	61.40	4.2	11,496	0.04%
2023/05/22	4	61.75	1	61.60	61.70	3	11,417	0.03%
2023/05/19	5	61.56	10.1	61.66	61.60	-5.1	11,470	-0.04%
2023/05/18	9	60.30	9.6	60.77	61.10	-0.6	11,160	0.00%
2023/05/17	0	0.00	2	60.05	60.20	-2	10,900	-0.02%
2023/05/16	0	0.00	12	59.65	59.80	-12	10,761	-0.11%
2023/05/15	2	59.20	5.1	59.07	59.40	-3.1	10,721	-0.03%
2023/05/12	10	59.00	0	0.00	59.00	10	10,668	0.09%
2023/05/11	1.4	59.57	2	59.55	59.50	-0.6	10,614	-0.01%
2023/05/10	1	59.20	0	0.00	59.20	1	10,585	0.01%
2023/05/08	1	59.50	5	59.40	59.40	-4	10,733	-0.04%
2023/05/05	0.4	59.00	13.6	59.00	59.10	-13.2	10,707	-0.12%
2023/05/04	0.6	58.90	1	58.50	59.10	-0.4	10,960	0.00%
2023/05/03	0	0.00	1	58.30	58.60	-1	11,141	-0.01%
2023/05/02	1	58.70	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0.2	59.00	5	59.06	59.00	-4.9	11,833	-0.04%
2023/04/26	1	57.30	0	0.00	57.80	1	11,935	0.01%
2023/04/25	2	58.25	5	58.12	57.50	-3	11,854	-0.03%
2023/04/21	1.1	58.18	0.2	58.20	57.90	0.9	12,012	0.01%
2023/04/20	1	57.90	0	0.00	57.90	1	12,097	0.01%
2023/04/19	2	58.15	0	0.00	58.20	2	12,308	0.02%
2023/04/18	0	0.00	4	58.50	58.60	-4	12,313	-0.03%
2023/04/17	10.1	58.50	1	58.50	58.50	9.1	12,462	0.07%
2023/04/14	0	0.00	5.4	58.33	58.60	-5.4	12,465	-0.04%
2023/04/13	0.1	57.50	4	57.45	57.40	-4	12,353	-0.03%
2023/04/12	0.2	57.10	2	57.05	57.30	-1.8	12,300	-0.01%
2023/04/11	5	56.80	0	0.00	57.10	5	12,297	0.04%
2023/04/10	1	57.00	6.7	57.09	57.10	-5.7	12,282	-0.05%
2023/04/07	1	56.60	0	0.00	56.90	1	12,277	0.01%
2023/03/31	1	56.50	0	0.00	56.50	1	12,223	0.01%
2023/03/30	1	57.10	0	0.00	56.80	1	12,212	0.01%
2023/03/28	0	0.00	7.1	56.60	56.50	-7.1	12,543	-0.06%
2023/03/27	4.3	56.20	64	56.01	56.30	-59.7	12,707	-0.47%
2023/03/24	1	56.50	0	0.00	56.30	1	13,079	0.01%
2023/03/23	3	56.00	1	56.30	56.50	2	13,077	0.02%
2023/03/22	9.2	55.99	1	56.10	56.20	8.2	13,097	0.06%
2023/03/21	6.6	55.29	0	0.00	55.30	6.6	13,028	0.05%
2023/03/20	46	55.15	0	0.00	55.00	46	13,252	0.35%
2023/03/17	3.6	55.67	3	55.63	55.50	0.6	13,148	0.00%
2023/03/16	25.1	55.29	0.1	55.80	55.10	25	13,023	0.19%
2023/03/15	6	56.70	0	0.00	56.50	6	12,799	0.05%
2023/03/14	19.9	56.84	8	56.70	56.70	11.9	12,817	0.09%
2023/03/13	9	57.72	2	57.70	57.70	7	12,695	0.06%
2023/03/10	40.2	58.44	1	58.40	58.30	39.2	12,600	0.31%
2023/03/09	1	59.60	2	59.60	59.40	-1	12,587	-0.01%
2023/03/08	4	59.58	0.1	59.80	60.00	3.9	13,017	0.03%
2023/03/07	9	59.84	0	0.00	59.80	9	13,258	0.07%
2023/03/06	0	0.00	4.1	59.76	60.00	-4.1	13,412	-0.03%
2023/03/03	3	59.47	1.3	59.55	59.50	1.7	13,565	0.01%
2023/03/02	2	58.75	2	59.25	59.40	0	13,702	0.00%
2023/03/01	9	59.09	0	0.00	59.00	9	13,838	0.07%
2023/02/24	1	59.60	0.1	59.80	60.00	0.9	13,752	0.01%
2023/02/23	6	59.82	10	60.00	59.80	-4	13,705	-0.03%
2023/02/21	1.5	60.20	0	0.00	60.20	1.5	13,571	0.01%
2023/02/20	0	0.00	1	60.60	60.70	-1	13,746	-0.01%
2023/02/17	1.8	60.11	12	60.03	60.30	-10.3	13,818	-0.07%
2023/02/16	2	59.50	0.1	59.70	59.40	1.9	13,941	0.01%
2023/02/15	3	59.77	0	0.00	59.50	3	14,446	0.02%
2023/02/14	0	0.00	53.5	60.10	60.10	-53.5	14,414	-0.37%
2023/02/13	3	58.60	1	59.20	59.50	2	14,449	0.01%
2023/02/10	9.1	58.77	1	58.90	58.90	8.1	14,442	0.06%
2023/02/07	1.9	59.45	0	0.00	59.40	1.9	14,443	0.01%
2023/02/06	10	59.20	0	0.00	59.40	10	14,380	0.07%
2023/02/03	9	59.91	0	0.00	59.80	9	14,258	0.06%
2023/02/02	0.1	60.20	1	60.10	60.50	-1	14,283	-0.01%
2023/02/01	3.4	59.63	1	60.00	60.00	2.4	14,100	0.02%
2023/01/31	1	60.30	0	0.00	60.20	1	14,018	0.01%
2023/01/30	1	59.80	3.4	60.35	61.00	-2.4	13,815	-0.02%
2023/01/17	1	60.00	3.1	59.76	59.80	-2.1	13,454	-0.02%
2023/01/16	1	59.20	6	59.40	59.40	-5	13,298	-0.04%
2023/01/13	0	0.00	58	59.11	58.70	-58	13,228	-0.44%
2023/01/12	0.3	58.70	0	0.00	58.90	0.3	13,367	0.00%
2023/01/11	1	58.30	0	0.00	58.10	1	13,519	0.01%
2023/01/10	0	0.00	0	59.00	59.20	0	13,552	0.00%
2023/01/09	0	0.00	2.3	59.30	59.60	-2.3	13,546	-0.02%
2023/01/06	1.1	58.29	2	58.45	58.50	-0.9	13,433	-0.01%
2023/01/05	0	0.00	8.7	58.13	58.50	-8.7	13,640	-0.06%
2023/01/04	3	57.13	1.1	56.81	57.20	2	13,576	0.01%
2023/01/03	0	0.00	4	56.80	56.40	-4	13,773	-0.03%
2022/12/30	0	0.00	16.3	56.40	56.30	-16.3	13,759	-0.12%
2022/12/29	1	56.00	1	56.00	56.00	0	13,846	0.00%
2022/12/28	5	56.74	1	56.50	56.70	4	13,972	0.03%
2022/12/27	13	57.20	0	0.00	57.10	13	14,063	0.09%
2022/12/26	2	56.85	0	0.00	56.80	2	14,274	0.01%
2022/12/20	12	55.65	0	0.00	56.20	12	15,379	0.08%
2022/12/19	1	56.90	1	56.50	56.60	0	15,446	0.00%
2022/12/16	11	56.48	5	56.62	56.10	6	15,360	0.04%
2022/12/15	2	57.00	1	57.40	57.30	1	15,307	0.01%
2022/12/14	2	57.50	1	58.20	57.50	1	15,496	0.01%
2022/12/13	1	58.20	3	57.87	57.60	-2	15,523	-0.01%
2022/12/12	9.5	55.41	1	57.60	57.50	8.5	15,523	0.05%
2022/12/09	1.2	57.52	0	0.00	57.50	1.2	15,492	0.01%
2022/12/08	11	57.33	2	57.00	57.00	9	15,543	0.06%
2022/12/07	10	58.35	0	0.00	58.20	10	15,569	0.06%
2022/12/06	2.3	58.34	3.2	58.41	58.40	-0.9	15,598	-0.01%
2022/12/05	3	59.43	2.1	59.56	59.20	1	15,665	0.01%
2022/12/02	35	60.36	0.1	60.00	60.10	34.9	15,697	0.22%
2022/12/01	5.1	60.67	11.3	61.21	60.40	-6.2	15,818	-0.04%
2022/11/30	29.1	60.35	5	60.40	60.80	24.1	15,651	0.15%
2022/11/29	11	59.18	11	58.59	59.60	0	15,187	0.00%
2022/11/28	0.9	57.70	6.2	57.10	57.90	-5.3	14,933	-0.04%
2022/11/25	11	57.76	7.5	57.90	57.90	3.5	14,874	0.02%
2022/11/24	0.7	57.50	6.1	57.63	57.70	-5.4	14,815	-0.04%
2022/11/23	5	56.00	8	56.95	57.10	-3	14,784	-0.02%
2022/11/22	1.4	55.44	2	55.40	55.90	-0.6	14,719	0.00%
2022/11/21	1	55.20	8	55.00	55.50	-7	14,781	-0.05%
2022/11/17	0.5	55.10	0.2	55.50	55.50	0.3	14,939	0.00%
2022/11/16	2	55.85	17.2	55.53	55.50	-15.2	15,000	-0.10%
2022/11/15	1	56.10	22	56.36	56.40	-21	14,972	-0.14%
2022/11/14	0	55.70	1	56.00	56.30	-1	14,896	-0.01%
2022/11/11	1.5	55.34	14	54.67	55.50	-12.5	14,748	-0.08%
2022/11/10	3	52.93	0	0.00	52.80	3	14,303	0.02%
2022/11/09	0.2	53.72	1	53.70	53.70	-0.8	14,324	-0.01%
2022/11/08	3	52.87	1.1	53.45	53.20	1.9	14,272	0.01%
2022/11/07	1.1	52.09	9.1	52.49	52.80	-8	14,314	-0.06%
2022/11/04	0.4	51.80	2.1	51.56	51.50	-1.6	14,616	-0.01%
2022/11/03	3	51.20	5	51.40	51.70	-2	14,659	-0.01%
2022/11/02	7.5	51.76	0	0.00	51.90	7.5	14,696	0.05%
2022/11/01	0	0.00	2.2	51.90	52.00	-2.2	14,820	-0.01%
2022/10/31	3.5	51.05	61.1	51.69	51.00	-57.6	15,003	-0.38%
2022/10/28	3	51.10	13.3	51.39	51.50	-10.3	15,117	-0.07%
2022/10/27	0	0.00	15	51.17	51.10	-15	15,265	-0.10%
2022/10/26	32	50.44	18	50.35	50.40	14	15,365	0.09%
2022/10/25	15	49.55	10	49.80	49.95	5	15,349	0.03%
2022/10/24	10	50.16	0	0.00	49.80	10	15,418	0.06%
2022/10/21	0.1	49.75	12	49.43	49.65	-11.9	15,610	-0.08%
2022/10/20	6.1	49.33	2	50.00	49.95	4.1	16,274	0.02%
2022/10/19	2	50.40	1	50.80	50.40	1	16,593	0.01%
2022/10/18	1	50.20	12.1	49.81	50.50	-11.1	16,666	-0.07%
2022/10/17	3.1	48.31	6.1	48.12	48.70	-3	16,711	-0.02%
2022/10/14	0.1	48.72	0	0.00	48.45	0.1	16,847	0.00%
2022/10/13	10.4	48.73	6	48.93	48.15	4.4	17,060	0.03%
2022/10/12	6	49.21	1	49.65	49.60	5	17,138	0.03%
2022/10/11	6	49.73	0.4	49.85	49.50	5.6	17,391	0.03%
2022/10/07	2	50.70	0	0.00	50.70	2	17,483	0.01%
2022/10/06	2	50.50	6	50.73	50.70	-4	17,702	-0.02%
2022/10/05	5.2	50.42	86	50.60	50.60	-80.8	17,977	-0.45%
2022/10/04	3.1	49.13	14.4	49.36	49.45	-11.3	18,198	-0.06%
2022/10/03	86.3	49.06	3	48.90	48.90	83.3	18,097	0.46%
2022/09/30	31	49.58	0	0.00	49.90	31	18,121	0.17%
2022/09/29	26.1	50.32	8	50.10	50.30	18.1	17,935	0.10%
2022/09/28	14.2	50.83	1,203.1	50.56	50.10	-1,188.9	17,904	-6.64%	大賣/鉅額交易
2022/09/27	27.2	51.95	0.1	52.40	51.90	27.2	17,867	0.15%
2022/09/26	10.2	52.70	0	0.00	52.90	10.2	17,813	0.06%
2022/09/23	3.4	54.11	0	0.00	53.80	3.4	17,932	0.02%
2022/09/22	29.3	53.16	17.3	53.47	54.40	12	18,087	0.07%
2022/09/21	1,219.3	56.90	51	56.90	56.50	1,168.3	17,955	6.51%	大買/鉅額交易
2022/09/20	2	57.00	0	0.00	56.90	2	17,821	0.01%
2022/09/19	1	56.80	1	56.80	56.80	0	17,853	0.00%
2022/09/16	7.1	56.43	0	0.00	56.50	7.1	17,869	0.04%
2022/09/15	2	56.95	0	0.00	56.80	2	17,757	0.01%
2022/09/14	4.1	56.78	0	0.00	56.70	4.1	17,795	0.02%
2022/09/13	0	0.00	2	57.60	57.70	-2	17,951	-0.01%
2022/09/12	1	57.20	1	57.60	57.30	0	18,122	0.00%
2022/09/08	11	56.48	0.2	56.40	56.50	10.8	18,203	0.06%
2022/09/07	1.4	56.14	0	0.00	56.10	1.4	18,272	0.01%
2022/09/06	11	56.79	21	57.10	56.90	-10	18,236	-0.05%
2022/09/05	11.2	56.60	0	0.00	56.60	11.2	18,410	0.06%
2022/09/02	7.1	56.80	0	0.00	56.60	7.1	18,653	0.04%
2022/09/01	8.5	56.87	6	56.87	57.10	2.5	18,831	0.01%
2022/08/31	80.1	57.34	30	57.70	57.40	50.1	18,843	0.27%
2022/08/30	3	57.30	1	57.60	57.30	2	18,747	0.01%
2022/08/29	2.1	57.52	0	0.00	57.60	2.1	18,924	0.01%
2022/08/26	6	58.70	0	0.00	58.50	6	18,938	0.03%
2022/08/25	1.1	58.41	0	0.00	58.30	1.1	18,981	0.01%
2022/08/24	5	58.30	0.1	58.30	58.30	5	19,096	0.03%
2022/08/23	1.1	58.31	20	58.20	58.20	-19	20,315	-0.09%
2022/08/22	26.3	58.98	600	58.83	58.80	-573.8	20,608	-2.78%	大賣/鉅額交易
2022/08/19	2	59.65	600	59.80	60.00	-598	20,843	-2.87%	大賣/鉅額交易
2022/08/18	4	59.90	0	60.20	60.00	4	21,181	0.02%
2022/08/17	0	0.00	6	60.20	60.50	-6	21,624	-0.03%
2022/08/16	8	59.95	4	60.05	60.00	4	21,915	0.02%
2022/08/15	1	59.90	22	60.38	60.10	-21	22,460	-0.09%
2022/08/12	2	59.80	43	59.96	60.00	-41	22,599	-0.18%
2022/08/11	5	59.84	28	59.53	59.90	-23	22,914	-0.10%
2022/08/10	1.1	58.02	3	58.23	58.20	-1.9	23,040	-0.01%
2022/08/09	21	57.87	2	58.30	57.90	19	23,536	0.08%
2022/08/08	5	57.50	4	57.75	58.10	1	24,189	0.00%
2022/08/05	6	56.13	56	56.64	57.00	-50	24,727	-0.20%
2022/08/04	17	56.00	0	0.00	56.00	17	25,216	0.07%
2022/08/03	17.2	55.87	16	56.47	56.60	1.2	25,415	0.00%
2022/08/02	9.1	55.84	6	56.48	56.60	3.1	25,976	0.01%
2022/08/01	2.1	56.56	3	56.60	56.60	-0.9	26,481	0.00%
2022/07/29	6.1	55.94	2	56.80	56.10	4.1	27,374	0.01%
2022/07/28	3.5	55.99	68.2	56.07	56.30	-64.7	27,378	-0.24%
2022/07/27	19	54.96	2.1	55.26	55.30	16.9	27,223	0.06%
2022/07/26	33	59.13	13.1	59.09	59.20	19.9	26,627	0.07%
2022/07/25	17.1	58.79	4	59.05	59.20	13.1	26,269	0.05%
2022/07/22	61	58.37	3	58.60	58.40	58	26,169	0.22%
2022/07/21	5	57.66	6	58.05	58.40	-1	26,216	0.00%
2022/07/20	9	58.18	3	59.33	58.10	6	26,099	0.02%
2022/07/19	6.1	58.74	1	58.90	58.60	5.1	26,050	0.02%
2022/07/18	2	59.40	3	58.87	59.60	-1	25,942	0.00%
2022/07/15	53	57.97	2	57.85	57.30	51	25,728	0.20%
2022/07/14	3	58.80	0.2	58.50	58.30	2.8	25,586	0.01%
2022/07/13	4.2	58.76	28	58.12	58.70	-23.8	25,488	-0.09%
2022/07/12	48.2	56.16	0.2	56.20	55.80	48	25,377	0.19%
2022/07/11	0.4	58.63	0	0.00	58.20	0.4	25,036	0.00%
2022/07/08	0.2	59.05	0	0.00	58.90	0.2	25,076	0.00%
2022/07/07	1.2	59.38	1.6	58.80	59.20	-0.4	24,927	0.00%
2022/07/06	2.1	58.38	1	59.00	58.20	1.1	24,827	0.00%
2022/07/05	2	60.25	3.2	59.60	60.30	-1.2	24,783	0.00%
2022/07/04	3.1	57.94	2.2	57.85	57.90	0.9	24,607	0.00%
2022/07/01	13.1	59.43	12	58.67	58.30	1.1	24,789	0.00%
2022/06/30	4	59.93	0	0.00	59.80	4	24,569	0.02%
2022/06/29	2.1	60.80	0	0.00	60.80	2.1	24,593	0.01%
2022/06/28	4	61.58	2.2	61.60	61.60	1.8	24,565	0.01%
2022/06/27	3	62.50	0	0.00	61.90	3	24,701	0.01%
2022/06/24	0	0.00	1	62.10	61.90	-1	24,659	0.00%
2022/06/23	1.1	60.91	0	0.00	61.10	1.1	24,684	0.00%
2022/06/22	5.1	62.49	7.1	62.77	61.70	-2	24,595	-0.01%
2022/06/21	3	63.20	10	62.56	63.20	-7	24,682	-0.03%
2022/06/20	16	60.08	2	61.80	60.20	14	24,679	0.06%
2022/06/17	10.3	61.16	2	61.05	60.80	8.3	24,543	0.03%
2022/06/16	3.1	62.10	2	62.85	61.90	1.1	24,428	0.00%
2022/06/14	0	0.00	3	62.20	62.00	-3	24,679	-0.01%
2022/06/13	4	61.60	0	0.00	61.80	4	24,582	0.02%
2022/06/10	21.3	62.91	5	63.20	62.90	16.3	24,422	0.07%
2022/06/09	0.1	63.90	0	0.00	63.40	0.1	24,384	0.00%
2022/06/08	0.2	63.90	2	63.90	63.80	-1.8	24,372	-0.01%
2022/06/07	2.2	63.72	0	0.00	63.40	2.2	24,563	0.01%
2022/06/06	1	63.30	4	63.30	64.00	-3	24,544	-0.01%
2022/06/02	2	63.55	4	63.03	63.70	-2	25,130	-0.01%
2022/06/01	1	63.40	9	63.61	63.60	-8	25,783	-0.03%
2022/05/31	221	63.61	11	63.72	64.10	210	25,952	0.81%	大買/鉅額交易
2022/05/30	5	62.76	8.8	62.66	63.20	-3.8	24,693	-0.02%
2022/05/27	1	61.30	19	61.26	61.30	-18	24,505	-0.07%
2022/05/26	8	59.94	209	59.96	59.70	-201	24,455	-0.82%	大賣/鉅額交易
2022/05/25	18.6	59.48	6	59.57	59.50	12.6	24,745	0.05%
2022/05/24	230.1	60.13	15	60.41	60.10	215.1	24,729	0.87%	大買/鉅額交易
2022/05/23	13.4	60.46	200	60.50	60.50	-186.6	24,463	-0.76%	大賣/鉅額交易
2022/05/20	9	61.94	2	62.00	61.80	7	24,138	0.03%
2022/05/19	17.1	61.67	9	61.63	61.60	8.1	23,987	0.03%
2022/05/18	2.3	62.85	10.6	63.06	63.70	-8.3	23,626	-0.04%
2022/05/17	8.1	62.01	8	62.11	61.60	0.1	23,407	0.00%
2022/05/16	15	62.57	67	62.33	62.40	-52	23,070	-0.23%
2022/05/13	20.1	63.25	22	63.14	63.50	-1.9	22,557	-0.01%
2022/05/12	260.9	64.97	48	63.82	63.30	212.9	22,023	0.97%	大買/鉅額交易
2022/05/11	16.1	66.18	222	66.02	66.20	-205.9	21,432	-0.96%	大賣/鉅額交易
2022/05/10	47.3	66.90	12	66.61	67.10	35.3	21,167	0.17%
2022/05/09	152.4	69.45	169	68.89	67.80	-16.6	20,607	-0.08%	大買/大賣/
2022/05/06	125.1	71.00	40.1	70.94	71.30	84.9	20,087	0.42%	大買/
2022/05/05	12	74.37	14	75.10	74.50	-2	19,489	-0.01%
2022/05/04	4	74.53	2	74.45	74.60	2	19,498	0.01%
2022/05/03	2	74.00	31	73.71	73.70	-29	19,964	-0.15%
2022/04/29	44	74.38	25	74.39	74.40	19	20,183	0.09%
2022/04/28	32.1	72.88	1	73.30	73.40	31.1	20,493	0.15%
2022/04/27	6	73.60	0	0.00	73.20	6	20,536	0.03%
2022/04/26	1	74.50	3	75.03	75.10	-2	20,477	-0.01%
2022/04/25	12	74.37	6	74.40	74.80	6	20,531	0.03%
2022/04/22	13	74.64	23	74.73	75.90	-10	20,641	-0.05%
2022/04/21	0	0.00	1	74.20	74.60	-1	20,967	0.00%
2022/04/20	22	73.96	34.1	73.99	74.90	-12.1	21,629	-0.06%
2022/04/19	2	73.60	2	74.40	73.50	0	22,024	0.00%
2022/04/18	64.2	74.02	1	73.70	73.90	63.2	23,113	0.27%
2022/04/15	4.2	75.20	0	0.00	75.10	4.2	23,008	0.02%
2022/04/14	23	75.70	0	0.00	75.60	23	23,233	0.10%
2022/04/13	2.1	76.05	1	76.60	76.40	1.1	23,341	0.00%
2022/04/12	3.1	75.70	1	75.80	75.80	2.1	23,389	0.01%
2022/04/11	4	75.50	34.3	75.94	76.50	-30.3	23,312	-0.13%
2022/04/08	72	75.91	5	75.90	76.30	67	23,313	0.29%
2022/04/07	61.1	76.39	14.2	76.59	76.00	46.9	23,325	0.20%
2022/04/06	1,063	77.16	12	77.03	77.50	1,051	23,191	4.53%	大買/鉅額交易
2022/04/01	5	76.78	21	76.90	77.10	-16	23,165	-0.07%
2022/03/31	5	76.70	18.1	76.53	76.50	-13.1	22,973	-0.06%
2022/03/30	5.1	75.86	20	76.00	76.10	-14.9	22,906	-0.07%
2022/03/29	1	75.30	1	75.60	75.20	0	22,733	0.00%
2022/03/28	10	74.63	11	75.04	75.10	-1	22,732	0.00%
2022/03/25	6	75.17	0	0.00	75.00	6	22,702	0.03%
2022/03/24	13.1	74.98	2	75.45	75.50	11.1	22,799	0.05%
2022/03/23	19	75.77	65.6	75.87	75.90	-46.6	24,044	-0.19%
2022/03/22	22	73.79	7	74.30	74.30	15	23,782	0.06%
2022/03/21	8.5	74.05	2	74.80	74.30	6.5	23,744	0.03%
2022/03/18	6	75.10	1	75.60	74.30	5	23,722	0.02%
2022/03/17	5	74.46	29.8	74.52	74.80	-24.8	23,610	-0.11%
2022/03/16	13	72.95	1	73.00	73.10	12	23,482	0.05%
2022/03/15	42.1	72.69	3	72.43	72.70	39.1	23,502	0.17%
2022/03/14	6	73.05	2.4	73.69	72.70	3.6	23,667	0.02%
2022/03/11	7	73.01	0.6	73.30	72.70	6.5	23,716	0.03%
2022/03/10	3	73.67	26.2	73.74	73.80	-23.2	23,731	-0.10%
2022/03/09	31.7	71.87	27	71.89	71.70	4.7	23,650	0.02%
2022/03/08	35.9	70.33	13	70.34	70.60	22.9	23,509	0.10%
2022/03/07	50.8	71.95	89	72.10	71.70	-38.2	22,942	-0.17%
2022/03/04	41.9	74.65	4	74.65	74.40	37.9	22,811	0.17%
2022/03/03	0	0.00	1	75.90	75.60	-1	22,695	0.00%
2022/03/02	3	75.50	1	75.60	75.60	2	23,078	0.01%
2022/03/01	1	74.40	18	75.86	76.20	-17	22,997	-0.07%
2022/02/25	32.4	74.87	22	74.82	75.10	10.4	22,848	0.05%
2022/02/24	14.4	75.79	22	75.75	75.90	-7.7	22,426	-0.03%
2022/02/23	7.2	76.39	0	0.00	76.50	7.2	22,153	0.03%
2022/02/22	21	76.46	10	76.45	76.50	11	22,435	0.05%
2022/02/21	8	77.34	1.2	77.27	77.60	6.8	22,575	0.03%
2022/02/18	5	77.90	1	77.70	77.80	4	23,102	0.02%
2022/02/17	12.1	78.23	17.1	78.33	78.20	-5	23,247	-0.02%
2022/02/16	12	77.17	12	77.40	77.80	0	23,189	0.00%
2022/02/15	28.2	76.99	3	77.40	76.60	25.2	23,115	0.11%
2022/02/14	6	76.28	0	0.00	76.10	6	23,054	0.03%
2022/02/11	6	76.95	0	0.00	77.30	6	23,073	0.03%
2022/02/10	1	77.00	7	77.04	77.40	-6	23,110	-0.03%
2022/02/09	25.2	76.85	12	76.89	77.10	13.2	23,163	0.06%
2022/02/08	10	76.80	5	76.94	76.80	5	23,129	0.02%
2022/02/07	3	76.27	19	76.89	77.10	-16	23,051	-0.07%
2022/01/26	4.2	75.44	3	75.60	75.60	1.2	22,821	0.01%
2022/01/25	14.4	75.43	8	75.51	75.50	6.4	23,018	0.03%
2022/01/24	13	76.14	17	76.00	76.50	-4	22,773	-0.02%
2022/01/21	32.6	76.90	26	77.06	76.70	6.6	23,084	0.03%
2022/01/20	8.6	78.08	1.1	78.00	78.30	7.5	22,715	0.03%
2022/01/19	3	79.03	5	78.90	78.80	-2	22,644	-0.01%
2022/01/18	11.1	79.77	3	79.73	79.40	8.1	22,617	0.04%
2022/01/17	14	79.24	1.2	79.75	78.90	12.8	22,492	0.06%
2022/01/14	45.1	80.64	16	80.19	80.40	29.1	22,259	0.13%
2022/01/13	4.5	81.01	28.7	80.91	81.60	-24.2	21,985	-0.11%
2022/01/12	25	79.69	23.3	79.81	80.00	1.7	21,365	0.01%
2022/01/11	22	78.78	171.2	78.60	79.90	-149.2	20,931	-0.71%	大賣/鉅額交易
2022/01/10	0	0.00	19	76.24	76.40	-19	19,839	-0.10%
2022/01/07	5.1	75.75	5.3	76.11	75.70	-0.2	19,874	0.00%
2022/01/06	7	75.53	0.1	75.90	75.90	6.9	19,670	0.04%
2022/01/05	3	75.70	2	75.60	75.70	1	19,602	0.00%
2022/01/04	15.1	75.29	4	75.38	75.30	11.1	19,658	0.06%
2022/01/03	7.2	75.58	6	76.18	75.30	1.2	19,625	0.01%
2021/12/30	6	76.47	24	76.42	76.30	-18	19,745	-0.09%
2021/12/29	37	76.31	73.2	76.42	76.60	-36.2	19,899	-0.18%
2021/12/28	37	75.48	15	75.78	75.90	22	19,971	0.11%
2021/12/27	0	0.00	3	75.47	75.20	-3	20,035	-0.01%
2021/12/24	6	75.40	5.3	75.32	75.20	0.7	20,450	0.00%
2021/12/23	3	74.50	3	74.60	74.80	0	20,499	0.00%
2021/12/22	6	74.47	100	74.40	74.40	-94	20,660	-0.45%
2021/12/21	4	74.88	2	74.80	74.80	2	20,663	0.01%
2021/12/20	5	74.18	10	74.20	74.10	-5	20,665	-0.02%
2021/12/17	9	74.83	5	74.88	74.30	4	20,632	0.02%
2021/12/16	2.5	74.70	0	0.00	74.90	2.5	19,329	0.01%
2021/12/15	1.1	74.55	0	0.00	74.60	1.1	19,813	0.01%
2021/12/14	15	74.95	8.3	75.10	74.90	6.7	20,293	0.03%
2021/12/13	10	76.11	17.2	76.50	75.70	-7.2	20,323	-0.04%
2021/12/10	1	76.10	14.6	76.06	75.90	-13.6	20,383	-0.07%
2021/12/09	6	75.75	3	75.87	76.00	3	20,596	0.01%
2021/12/08	7	75.40	9.5	75.38	76.00	-2.5	21,110	-0.01%
2021/12/07	17	74.95	14.4	74.76	75.30	2.6	20,922	0.01%
2021/12/06	6	73.58	0	0.00	74.10	6	20,895	0.03%
2021/12/03	25.3	74.15	4.3	74.36	73.90	21	21,114	0.10%
2021/12/02	17	73.68	0.3	74.00	73.70	16.7	21,136	0.08%
2021/12/01	4	74.10	9.1	73.39	74.10	-5.1	21,743	-0.02%
2021/11/30	14	73.58	7	73.60	73.10	7	22,098	0.03%
2021/11/29	14.6	73.48	43	73.56	73.50	-28.5	21,815	-0.13%
2021/11/26	58	74.69	53.1	74.53	74.20	4.9	21,766	0.02%
2021/11/25	4	74.25	2	74.25	74.30	2	21,798	0.01%
2021/11/24	4	74.75	5	75.00	74.40	-1	22,013	0.00%
2021/11/23	27.2	74.32	6	74.42	74.30	21.2	22,200	0.10%
2021/11/22	18.1	74.41	7	74.40	74.40	11.1	22,115	0.05%
2021/11/19	108.7	75.41	36	75.51	74.80	72.7	22,104	0.33%	大買/
2021/11/18	65.1	76.58	20	76.48	76.40	45.1	22,093	0.20%
2021/11/17	43	75.18	96.2	75.28	76.10	-53.2	22,097	-0.24%
2021/11/16	19.1	73.42	15	74.00	74.00	4.1	21,727	0.02%
2021/11/15	31	73.96	30.7	74.55	74.00	0.3	21,793	0.00%
2021/11/12	4	73.23	2	73.35	73.30	2	21,758	0.01%
2021/11/11	35.2	73.04	43.7	73.28	73.00	-8.5	21,928	-0.04%
2021/11/10	11.6	73.02	4	73.10	73.00	7.6	22,005	0.03%
2021/11/09	2	73.10	3	73.27	73.10	-1	21,976	0.00%
2021/11/08	3.1	73.38	9	73.59	73.60	-5.9	22,005	-0.03%
2021/11/05	64.5	72.43	4	72.20	72.50	60.5	22,472	0.27%
2021/11/04	1.7	72.59	1	72.70	72.50	0.7	22,426	0.00%
2021/11/03	2.9	72.63	14	72.56	72.70	-11.1	22,518	-0.05%
2021/11/02	25.2	72.79	19.6	72.65	72.60	5.6	22,465	0.02%
2021/11/01	32.1	73.13	43.1	73.29	73.10	-11	22,134	-0.05%
2021/10/29	101.2	73.45	21	73.52	73.60	80.2	21,917	0.37%	大買/
2021/10/28	9.2	74.45	30	74.60	74.50	-20.8	21,354	-0.10%
2021/10/27	3.5	74.49	1	74.70	75.00	2.5	21,533	0.01%
2021/10/26	2	75.50	1	75.30	75.50	1	21,825	0.00%
2021/10/25	1.1	74.32	13	74.87	74.80	-11.9	21,970	-0.05%
2021/10/22	13	74.02	3	74.40	74.10	10	22,412	0.04%
2021/10/21	13.7	73.97	15	74.67	74.80	-1.3	22,994	-0.01%
2021/10/20	8	74.33	12	74.48	74.30	-4	23,928	-0.02%
2021/10/19	0	0.00	3	75.30	74.80	-3	24,513	-0.01%
2021/10/18	18.1	75.27	0	0.00	75.10	18.1	25,018	0.07%
2021/10/15	21	74.92	2	75.50	75.10	19	25,417	0.07%
2021/10/14	1	74.80	28	74.72	74.40	-27	25,773	-0.10%
2021/10/13	32.1	74.53	1	74.20	74.50	31.1	26,599	0.12%
2021/10/12	16.1	73.90	13	74.08	74.80	3.1	27,409	0.01%
2021/10/08	6	75.35	0	0.00	75.30	6	27,716	0.02%
2021/10/07	1	75.90	4	75.80	75.50	-3	28,192	-0.01%
2021/10/06	6	74.15	4	74.63	74.70	2	28,474	0.01%
2021/10/05	20.1	73.30	20	73.68	73.80	0.1	29,237	0.00%
2021/10/04	61.3	74.51	24.5	74.59	74.40	36.8	29,236	0.13%
2021/10/01	48.8	75.23	21	75.15	75.40	27.8	29,267	0.10%
2021/09/30	2.2	76.82	0	0.00	76.70	2.2	28,911	0.01%
2021/09/29	10	76.65	1	77.00	76.70	9	28,935	0.03%
2021/09/28	2.1	77.37	1	77.50	77.50	1.1	28,835	0.00%
2021/09/27	1	77.60	0	0.00	77.70	1	28,897	0.00%
2021/09/24	4	77.28	2	78.00	77.50	2	28,910	0.01%
2021/09/23	3	77.63	2	77.65	77.40	1	29,021	0.00%
2021/09/22	19.3	76.71	312	76.90	77.10	-292.7	29,044	-1.01%	大賣/鉅額交易
2021/09/17	15.3	79.48	17	79.58	78.80	-1.7	28,590	-0.01%
2021/09/16	9	80.71	1	81.80	80.70	8	28,189	0.03%
2021/09/15	5	80.76	1	81.20	81.40	4	28,051	0.01%
2021/09/14	4	81.70	3	80.80	80.80	1	27,943	0.00%
2021/09/13	9.3	80.36	41.2	80.17	81.40	-31.9	27,843	-0.11%
2021/09/10	12	77.56	2	77.50	77.60	10	27,755	0.04%
2021/09/09	10	76.76	3	77.03	77.40	7	28,035	0.02%
2021/09/08	17.2	77.32	2	76.80	77.40	15.2	27,917	0.05%
2021/09/07	13	77.45	11	78.28	78.10	2	27,716	0.01%
2021/09/06	40.5	77.97	3	77.97	77.20	37.5	27,656	0.14%
2021/09/03	0	0.00	26	84.43	84.80	-26	27,059	-0.10%
2021/09/02	22.2	83.29	5	83.84	82.70	17.2	26,702	0.06%
2021/09/01	12	84.66	9	84.83	84.20	3	26,371	0.01%
2021/08/31	10.1	83.99	8	84.75	85.00	2.1	26,181	0.01%
2021/08/30	2	84.15	3	84.50	84.80	-1	25,889	0.00%
2021/08/27	1	81.60	36.2	82.52	83.50	-35.2	25,694	-0.14%
2021/08/26	11.2	80.23	42	80.40	81.30	-30.8	25,664	-0.12%
2021/08/25	3	80.43	2	80.35	80.80	1	25,798	0.00%
2021/08/24	10	78.75	2.2	80.22	80.40	7.8	25,725	0.03%
2021/08/23	10	77.50	16	78.68	79.00	-6	25,584	-0.02%
2021/08/20	1	76.20	11	76.53	76.50	-10	25,472	-0.04%
2021/08/19	10	77.15	4	77.10	77.00	6	26,040	0.02%
2021/08/18	3.5	77.21	3	78.10	78.00	0.5	25,902	0.00%
2021/08/17	2	77.80	7	78.07	78.20	-5	26,016	-0.02%
2021/08/16	15	76.72	19	76.60	76.50	-4	25,957	-0.02%
2021/08/13	10	78.32	4	77.85	78.10	6	26,571	0.02%
2021/08/12	2.1	78.99	6	78.78	78.80	-3.9	26,794	-0.01%
2021/08/11	25	78.35	48	78.68	79.20	-23	27,129	-0.08%
2021/08/09	1	75.00	2	75.55	76.10	-1	28,302	0.00%
2021/08/06	3	76.10	4	76.00	76.00	-1	28,733	0.00%
2021/08/05	5	76.20	9	76.06	76.30	-4	29,698	-0.01%
2021/08/04	3.5	76.29	3	76.30	76.30	0.5	31,868	0.00%
2021/08/03	0	0.00	2	76.40	76.40	-2	33,264	-0.01%
2021/08/02	9	74.88	13	75.37	76.50	-4	34,382	-0.01%
2021/07/30	3.5	74.80	3	75.03	75.00	0.5	34,549	0.00%
2021/07/29	21	75.94	15.1	76.07	75.80	5.9	34,671	0.02%
2021/07/28	11.1	74.84	8	74.94	75.60	3.1	35,189	0.01%
2021/07/27	76	77.05	33	76.55	76.40	43	35,754	0.12%
2021/07/26	44	81.04	18	80.25	78.50	26	36,651	0.07%
2021/07/23	30	84.07	53.2	84.21	85.00	-23.2	35,783	-0.06%
2021/07/22	15	83.35	30	83.13	84.10	-15	35,413	-0.04%
2021/07/21	12	81.95	8	81.69	81.80	4	35,067	0.01%
2021/07/20	29	81.62	72.1	81.42	81.50	-43.1	35,157	-0.12%
2021/07/19	21	83.46	20	83.60	83.00	1	34,832	0.00%
2021/07/16	28	81.79	98.5	80.64	82.90	-70.5	34,503	-0.20%
2021/07/15	14	79.62	7	79.49	79.50	7	33,951	0.02%
2021/07/14	62	77.36	5	77.76	78.10	57	33,901	0.17%
2021/07/13	10	76.42	0	0.00	76.20	10	33,916	0.03%
2021/07/12	12	77.03	63.2	77.73	76.10	-51.2	33,786	-0.15%
2021/07/09	24	74.16	1	74.50	74.20	23	33,694	0.07%
2021/07/08	2	74.40	4	74.85	74.80	-2	33,692	-0.01%
2021/07/07	4.2	73.71	3	73.77	74.00	1.2	33,896	0.00%
2021/07/06	7	73.93	5	74.12	73.70	2	34,220	0.01%
2021/07/05	1	73.60	7	73.57	73.90	-6	34,315	-0.02%
2021/07/02	4	73.00	0	0.00	72.90	4	34,431	0.01%
2021/07/01	7	73.66	1	73.60	73.40	6	34,570	0.02%
2021/06/30	13	73.59	27	73.71	73.90	-14	34,764	-0.04%
2021/06/29	3	72.30	0	0.00	72.60	3	35,045	0.01%
2021/06/28	22	72.94	18	73.41	73.20	4	35,424	0.01%
2021/06/25	2	72.90	41	73.23	72.90	-39	35,800	-0.11%
2021/06/24	1	71.80	7	71.93	71.90	-6	35,812	-0.02%
2021/06/23	31	71.10	0	0.00	71.80	31	36,140	0.09%
2021/06/22	7	70.50	1	70.60	70.70	6	36,335	0.02%
2021/06/21	16.6	69.94	5	70.10	70.00	11.6	36,352	0.03%
2021/06/18	12	71.78	17	71.69	71.30	-5	36,089	-0.01%
2021/06/17	7	72.09	0.2	72.50	72.30	6.9	35,879	0.02%
2021/06/16	5.4	72.62	7	72.76	72.60	-1.6	36,428	0.00%
2021/06/15	9	73.22	10	73.49	73.00	-1	36,476	0.00%
2021/06/11	0	0.00	8	73.96	73.80	-8	36,693	-0.02%
2021/06/10	1	73.30	3	74.20	73.80	-2	36,729	-0.01%
2021/06/09	4	73.08	1	72.80	72.90	3	37,125	0.01%
2021/06/08	14	73.41	3	73.93	73.70	11	37,549	0.03%
2021/06/07	66	73.11	15	73.27	73.20	51	38,854	0.13%
2021/06/04	19	72.72	4	72.78	72.90	15	39,203	0.04%
2021/06/03	10	73.57	5.5	74.47	73.60	4.5	39,914	0.01%
2021/06/02	1	73.40	37.2	73.86	74.50	-36.2	40,087	-0.09%
2021/06/01	0	0.00	40	72.52	73.00	-40	39,920	-0.10%
2021/05/31	7.1	72.14	5	72.42	72.30	2.1	40,115	0.01%
2021/05/28	4	71.63	17	71.71	72.00	-13	40,194	-0.03%
2021/05/27	27.2	70.51	7	70.60	71.60	20.2	40,267	0.05%
2021/05/26	4.2	71.19	3.1	71.30	71.60	1.1	40,456	0.00%
2021/05/25	13	71.96	3	71.97	71.90	10	41,177	0.02%
2021/05/24	5.2	71.36	31	71.54	72.00	-25.9	41,309	-0.06%
2021/05/21	31	73.53	30.5	73.60	72.00	0.5	41,400	0.00%
2021/05/20	8.2	69.91	5	69.74	70.20	3.2	40,820	0.01%
2021/05/19	15	71.14	9	70.40	70.60	6	40,702	0.01%
2021/05/18	17	70.34	29	70.70	71.40	-12	40,660	-0.03%
2021/05/17	94	66.65	29	66.22	65.60	65	40,601	0.16%
2021/05/14	90.3	69.86	9	69.82	69.60	81.3	39,774	0.20%
2021/05/13	81.1	69.23	55	67.70	68.60	26.1	39,246	0.07%
2021/05/12	174	72.26	39	70.16	70.00	135	38,421	0.35%	大買/鉅額交易
2021/05/11	57.5	76.25	25	76.02	74.80	32.5	36,694	0.09%
2021/05/10	18.2	74.05	13.9	75.64	76.60	4.3	35,260	0.01%
2021/05/07	5	70.10	26	70.56	70.80	-21	34,384	-0.06%
2021/05/06	25	69.43	8	70.16	69.60	17	34,193	0.05%
2021/05/05	50	69.22	85	69.04	69.50	-35	33,736	-0.10%
2021/05/04	79.7	67.39	16	67.71	67.40	63.7	33,156	0.19%
2021/05/03	44	69.70	67.5	69.93	68.80	-23.5	32,463	-0.07%
2021/04/29	28	64.44	1	64.30	64.20	27	31,048	0.09%
2021/04/28	27	65.20	8	64.89	65.10	19	30,854	0.06%
2021/04/27	10	64.20	1	63.80	64.90	9	30,724	0.03%
2021/04/26	3	64.20	44.2	63.15	64.10	-41.2	30,536	-0.13%
2021/04/23	40	61.18	138	60.98	61.30	-98	30,234	-0.32%	大賣/
2021/04/22	99	61.00	29.2	61.45	61.10	69.8	30,326	0.23%
2021/04/21	14	61.06	27	61.52	61.40	-13	30,017	-0.04%
2021/04/20	6	61.20	95	62.80	61.80	-89	30,043	-0.30%
2021/04/19	94	61.00	27	61.00	61.80	67	30,178	0.22%
2021/04/16	65	59.38	64.4	59.87	60.00	0.6	30,110	0.00%
2021/04/15	8	58.89	56	58.93	60.00	-48	30,284	-0.16%
2021/04/14	27	57.05	5	56.94	57.10	22	29,598	0.07%
2021/04/13	44	58.11	182	58.19	57.80	-138	29,559	-0.47%	大賣/鉅額交易
2021/04/12	160.2	57.70	109	57.95	58.00	51.2	29,197	0.18%	大買/大賣/
2021/04/09	14	56.41	31	56.65	56.40	-17	28,971	-0.06%
2021/04/08	88	57.06	165	57.14	56.90	-77	28,985	-0.27%	大賣/
2021/04/07	29	57.14	42	57.29	57.50	-13	29,180	-0.04%
2021/04/06	94	57.78	10	57.40	57.30	84	28,913	0.29%
2021/04/01	48	57.62	1	57.80	57.80	47	28,624	0.16%
2021/03/31	1	56.60	13	57.57	56.80	-12	28,086	-0.04%
2021/03/30	0	0.00	115	56.24	56.80	-115	27,757	-0.41%	大賣/鉅額交易
2021/03/29	30	55.80	98	55.87	55.90	-68	27,361	-0.25%
2021/03/26	94.2	55.77	31	55.66	55.50	63.2	27,328	0.23%
2021/03/25	24	54.95	25	55.21	55.30	-1	27,357	0.00%
2021/03/24	6	54.28	6	55.07	54.40	0	27,212	0.00%
2021/03/23	117	54.50	157	54.79	54.50	-40	27,030	-0.15%	大買/大賣/
2021/03/22	93	53.87	6.2	53.90	53.90	86.8	26,920	0.32%
2021/03/19	95.2	53.65	26	53.60	53.70	69.2	27,234	0.25%
2021/03/18	5.7	54.67	8	54.39	54.40	-2.3	26,995	-0.01%
2021/03/17	58.3	54.71	93	54.77	54.50	-34.7	27,457	-0.13%
2021/03/16	60	55.42	4	55.48	55.40	56	27,420	0.20%
2021/03/15	0	0.00	26	55.72	55.50	-26	27,388	-0.09%
2021/03/12	64	55.06	24	54.74	54.90	40	27,099	0.15%
2021/03/11	174	55.98	94.3	56.28	55.40	79.8	26,922	0.30%	大買/
2021/03/10	10	53.68	27	53.61	54.00	-17	25,773	-0.07%
2021/03/09	50	53.49	20	53.62	53.70	30	25,454	0.12%
2021/03/08	1	52.50	39	51.91	52.10	-38	24,877	-0.15%
2021/03/05	6	50.37	34	50.42	50.80	-28	24,534	-0.11%
2021/03/04	43	50.42	7	50.73	50.60	36	25,238	0.14%
2021/03/03	15	50.97	48	51.01	51.00	-33	25,089	-0.13%
2021/03/02	84	50.88	6	50.63	50.10	78	24,982	0.31%
2021/02/26	40.1	50.48	26.5	51.38	49.90	13.6	24,694	0.05%
2021/02/25	13	50.99	47	50.92	51.70	-34	23,847	-0.14%
2021/02/24	33	49.99	13	50.09	50.00	20	23,128	0.09%
2021/02/23	28	49.58	92	49.53	49.75	-64	22,937	-0.28%
2021/02/22	74	49.25	44	49.37	48.95	30	22,702	0.13%
2021/02/19	22.2	48.98	23	48.95	49.10	-0.8	22,644	0.00%
2021/02/18	2.5	49.87	19	49.54	49.20	-16.5	22,724	-0.07%
2021/02/17	5	48.98	33	48.84	48.90	-28	22,516	-0.12%
2021/02/05	0	0.00	40	47.05	46.90	-40	21,815	-0.18%
2021/02/04	13	47.08	1	47.25	47.10	12	22,053	0.05%
2021/02/03	6	46.92	21	47.39	47.60	-15	22,835	-0.07%
2021/02/02	0	0.00	99	47.15	47.25	-99	22,979	-0.43%
2021/02/01	1	45.95	50	45.91	45.95	-49	22,665	-0.22%
2021/01/29	37	45.75	1	45.80	45.55	36	22,644	0.16%
2021/01/28	80	46.01	10	46.05	46.20	70	22,410	0.31%
2021/01/27	3	46.73	0	0.00	46.80	3	22,191	0.01%
2021/01/26	44	46.65	31	47.17	46.50	13	22,119	0.06%
2021/01/25	7	47.39	3	47.27	47.40	4	21,928	0.02%
2021/01/22	3	46.42	0	0.00	46.25	3	21,726	0.01%
2021/01/21	4	46.51	13	46.50	46.20	-9	21,634	-0.04%
2021/01/20	40	46.46	0	0.00	46.20	40	21,583	0.19%
2021/01/19	2	47.10	17	47.27	47.25	-15	21,378	-0.07%
2021/01/18	22	46.75	20.1	46.67	46.95	2	21,305	0.01%
2021/01/15	28	47.79	5	48.05	47.60	23	21,046	0.11%
2021/01/14	23	48.08	21	48.39	48.45	2	20,910	0.01%
2021/01/13	1.8	47.97	46	48.16	48.30	-44.2	20,703	-0.21%
2021/01/12	12	48.04	13	48.04	47.75	-1	20,349	0.00%
2021/01/11	51.7	47.23	42	47.72	47.40	9.7	19,832	0.05%
2021/01/08	15.3	47.18	67	47.22	47.45	-51.7	19,420	-0.27%
2021/01/07	0	0.00	14.4	46.25	46.20	-14.4	18,928	-0.08%
2021/01/06	31.2	45.83	10	46.05	45.60	21.2	18,827	0.11%
2021/01/05	35	46.04	12	46.31	46.35	23	18,643	0.12%
2021/01/04	69	46.20	90	46.39	46.25	-21	18,599	-0.11%
2020/12/31	84	46.62	40	46.65	46.75	44	18,506	0.24%
2020/12/30	136.9	46.52	59	46.33	46.90	77.9	18,315	0.43%	大買/
2020/12/28	26	45.37	0	0.00	45.55	26	18,096	0.14%
2020/12/25	5	45.48	8	45.56	45.50	-3	18,122	-0.02%
2020/12/24	11.2	45.45	51	45.76	45.55	-39.8	18,141	-0.22%
2020/12/23	17	44.51	1	44.65	44.80	16	17,948	0.09%
2020/12/22	14	45.10	46	45.34	44.90	-32	17,960	-0.18%
2020/12/21	95	45.33	20	45.36	45.50	75	18,211	0.41%
2020/12/18	0	0.00	6	46.41	46.00	-6	18,064	-0.03%
2020/12/17	4	46.05	53	46.09	46.20	-49	17,979	-0.27%
2020/12/16	1	46.00	25	46.20	46.35	-24	18,050	-0.13%
2020/12/15	89	45.91	1	45.85	45.85	88	18,040	0.49%
2020/12/14	20	47.33	11.6	47.54	47.30	8.4	17,640	0.05%
2020/12/11	9	47.04	68	47.01	47.20	-59	17,326	-0.34%
2020/12/10	6	45.78	10	45.55	45.65	-4	16,697	-0.02%
2020/12/09	7	44.97	9	44.92	45.10	-2	16,532	-0.01%
2020/12/08	1	44.85	4	45.29	45.40	-3	16,584	-0.02%
2020/12/07	0	0.00	15	45.36	45.60	-15	16,494	-0.09%
2020/12/04	43	45.07	12	44.78	45.15	31	16,320	0.19%
2020/12/03	9	44.44	8	44.49	44.45	1	16,105	0.01%
2020/12/02	19	44.45	0	0.00	44.55	19	15,890	0.12%
2020/12/01	19	44.52	0	0.00	44.80	19	15,675	0.12%
2020/11/30	31	45.02	5	45.60	44.30	26	15,570	0.17%
2020/11/27	6	45.40	8	45.69	45.65	-2	14,834	-0.01%
2020/11/26	2	45.50	44	45.53	45.60	-42	14,746	-0.28%
2020/11/25	0	0.00	18	45.32	45.15	-18	14,672	-0.12%
2020/11/24	8	45.06	0	0.00	44.95	8	14,637	0.05%
2020/11/23	3	45.30	18	45.34	45.50	-15	14,581	-0.10%
2020/11/20	118	44.56	46	44.55	44.90	72	14,590	0.49%	大買/
2020/11/19	7	45.33	6.2	45.42	45.25	0.8	14,975	0.01%
2020/11/18	15	45.49	0	0.00	45.50	15	14,881	0.10%
2020/11/17	1	45.40	41	45.40	45.55	-40	14,877	-0.27%
2020/11/16	3	45.77	2	45.60	45.55	1	14,813	0.01%
2020/11/13	0	0.00	4.1	45.40	45.30	-4.1	14,784	-0.03%
2020/11/12	7	45.15	165	45.09	45.20	-158	14,647	-1.08%	大賣/鉅額交易
2020/11/11	192	44.69	64	45.07	45.55	128	14,376	0.89%	大買/鉅額交易
2020/11/10	1	43.45	12.7	43.38	43.60	-11.7	13,554	-0.09%
2020/11/09	2	42.70	44	42.68	42.70	-42	13,328	-0.32%
2020/11/05	1	41.75	0	0.00	41.65	1	13,504	0.01%
2020/11/04	9	41.45	0	0.00	41.65	9	13,527	0.07%
2020/11/03	3	41.45	10	41.45	41.60	-7	13,592	-0.05%
2020/11/02	3	41.15	16	41.17	41.45	-13	13,664	-0.10%
2020/10/30	3	40.60	0	0.00	40.70	3	13,672	0.02%
2020/10/29	27	40.79	0	0.00	40.75	27	13,549	0.20%
2020/10/28	8	41.14	0	0.00	41.35	8	13,517	0.06%
2020/10/27	7	41.25	5	41.25	41.30	2	13,626	0.01%
2020/10/26	1	41.55	0.2	41.45	41.70	0.8	13,648	0.01%
2020/10/23	3	41.33	1	41.40	41.40	2	13,717	0.01%
2020/10/22	0	0.00	0.6	41.60	41.50	-0.6	13,769	0.00%
2020/10/21	6	41.50	1	41.60	41.40	5	13,621	0.04%
2020/10/20	1	41.35	1	41.60	41.40	0	13,680	0.00%
2020/10/19	1	41.55	1	41.60	41.45	0	13,652	0.00%
2020/10/16	10.2	41.60	0	0.00	41.35	10.2	13,717	0.07%
2020/10/15	2	41.45	0	0.00	41.30	2	13,830	0.01%
2020/10/14	5	41.75	0	0.00	41.80	5	13,725	0.04%
2020/10/13	40	41.69	0	0.00	41.45	40	13,582	0.29%
2020/10/12	0	0.00	50	41.39	41.45	-50	13,601	-0.37%
2020/10/08	2	41.05	0	0.00	41.05	2	13,607	0.01%
2020/10/07	3	41.23	0	0.00	41.15	3	13,557	0.02%
2020/10/06	2	41.50	0	0.00	41.50	2	13,534	0.01%
2020/10/05	55	41.49	0	0.00	41.20	55	13,460	0.41%
2020/09/30	0	0.00	3	41.87	41.90	-3	13,544	-0.02%
2020/09/29	0	0.00	3	41.70	41.65	-3	13,566	-0.02%
2020/09/28	0	0.00	1	41.25	41.30	-1	13,654	-0.01%
2020/09/25	2	40.90	10	40.95	40.80	-8	13,727	-0.06%
2020/09/24	25	40.75	1	40.60	40.60	24	13,700	0.18%
2020/09/23	20	41.51	0	0.00	41.75	20	13,275	0.15%
2020/09/15	0	0.00	2	43.60	43.75	-2	13,018	-0.02%
2020/09/14	1	43.70	11	43.66	43.65	-10	13,087	-0.08%
2020/09/11	2	43.40	32	43.43	43.45	-30	13,010	-0.23%
2020/09/10	0	0.00	6	42.86	43.05	-6	12,965	-0.05%
2020/09/09	27	41.80	20	42.15	42.25	7	12,854	0.05%
2020/09/07	0	0.00	10	42.45	42.45	-10	12,905	-0.08%
2020/09/04	1	42.30	2	42.20	42.45	-1	13,169	-0.01%
2020/09/03	0	0.00	60	42.94	42.75	-60	13,311	-0.45%
2020/09/02	51	42.12	0	0.00	42.20	51	13,346	0.38%
2020/09/01	20	42.60	0	0.00	42.80	20	13,346	0.15%
2020/08/28	2	43.15	10	43.30	43.30	-8	13,213	-0.06%
2020/08/27	2	42.85	2	43.30	43.10	0	13,266	0.00%
2020/08/25	1	43.50	67	42.82	43.40	-66	13,156	-0.50%
2020/08/24	5	41.60	10	41.65	41.70	-5	12,833	-0.04%
2020/08/21	10	41.54	0	0.00	41.80	10	12,897	0.08%
2020/08/20	182	41.84	115	41.53	41.40	67	12,766	0.52%	大買/大賣/
2020/08/19	3	43.05	34	43.04	42.75	-31	12,709	-0.24%
2020/08/18	0	0.00	1	42.45	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	74	42.34	42.50	-74	12,560	-0.59%
2020/08/14	5	41.70	0	0.00	41.85	5	12,580	0.04%
2020/08/13	2	42.10	1	41.90	42.00	1	12,658	0.01%
2020/08/12	20	41.75	0	0.00	41.85	20	12,773	0.16%
2020/08/11	5	41.90	26	42.19	41.75	-21	12,660	-0.17%
2020/08/10	0	0.00	53	41.71	41.75	-53	12,546	-0.42%
2020/08/07	50	41.35	0	0.00	41.15	50	12,544	0.40%
2020/08/06	5	41.45	3	41.55	41.55	2	12,531	0.02%
2020/08/05	3	41.32	0	0.00	41.40	3	12,568	0.02%
2020/08/04	1	41.30	0	0.00	41.30	1	12,604	0.01%
2020/08/03	7	41.30	53	41.40	41.25	-46	12,627	-0.36%
2020/07/31	96	41.73	0	0.00	41.75	96	12,603	0.76%
2020/07/30	2	41.85	0	0.00	42.20	2	12,463	0.02%
2020/07/29	4	42.24	7	42.22	41.80	-3	12,418	-0.02%
2020/07/28	2	41.65	0	0.00	41.70	2	12,617	0.02%
2020/07/27	19	41.94	17	42.05	41.80	2	12,746	0.02%
2020/07/24	18	42.09	0	0.00	42.00	18	12,880	0.14%
2020/07/22	0	0.00	3	43.00	43.10	-3	12,889	-0.02%
2020/07/21	1	42.60	0	0.00	42.50	1	12,846	0.01%
2020/07/20	2	42.50	0	0.00	42.65	2	12,732	0.02%
2020/07/17	2	42.90	1	43.10	42.80	1	12,866	0.01%
2020/07/16	0	0.00	1	42.95	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	7	42.92	42.80	-7	13,046	-0.05%
2020/07/14	24	42.78	11	42.95	42.70	13	13,170	0.10%
2020/07/13	0	0.00	2	43.00	43.00	-2	13,365	-0.01%
2020/07/10	66	42.47	60	42.45	42.40	6	13,490	0.04%
2020/07/09	57	43.12	59	43.98	42.80	-2	13,702	-0.01%
2020/07/08	5	43.10	11	43.47	43.10	-6	13,617	-0.04%
2020/07/07	4	43.25	0	0.00	43.30	4	13,722	0.03%
2020/07/06	1	43.05	7	43.30	43.30	-6	13,742	-0.04%
2020/07/03	2	42.80	4	42.64	42.80	-2	13,867	-0.01%
2020/07/02	0	0.00	10	42.35	42.10	-10	14,007	-0.07%
2020/07/01	3.2	42.09	0	0.00	42.30	3.2	14,311	0.02%
2020/06/30	2	43.85	1.2	43.90	43.90	0.8	14,307	0.01%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/19	2	43.60	1	43.80	43.60	1	14,773	0.01%
2020/06/18	4	43.73	0	0.00	43.85	4	14,934	0.03%
2020/06/17	1	44.30	0	0.00	44.30	1	15,019	0.01%
2020/06/16	0	0.00	11	44.20	44.10	-11	15,493	-0.07%
2020/06/15	3	43.27	1	43.55	43.10	2	16,095	0.01%
2020/06/12	12	42.86	5	42.80	43.25	7	16,407	0.04%
2020/06/11	4	44.31	2	44.85	43.60	2	16,848	0.01%
2020/06/10	0	0.00	1	44.60	44.60	-1	17,044	-0.01%
2020/06/09	0	0.00	1	44.05	44.00	-1	17,833	-0.01%
2020/06/08	2	43.73	75	43.72	43.85	-73	18,181	-0.40%
2020/06/05	10	43.55	2	43.55	43.50	8	18,324	0.04%
2020/06/04	60	43.60	4	43.40	43.55	56	18,566	0.30%
2020/06/03	90	43.31	50	43.45	43.55	40	18,973	0.21%
2020/06/01	19	42.94	1	42.85	42.50	18	18,967	0.09%
2020/05/29	0	0.00	31	41.81	42.40	-31	18,961	-0.16%
2020/05/28	33	42.13	0	0.00	42.05	33	18,742	0.18%
2020/05/27	2	42.48	0	0.00	42.65	2	18,852	0.01%
2020/05/26	61	41.66	95	42.26	42.45	-34	18,940	-0.18%
2020/05/25	61	41.31	60	41.61	41.70	1	18,867	0.01%
2020/05/22	87	42.01	60	41.75	41.70	27	18,881	0.14%
2020/05/21	60	42.15	73	42.47	42.70	-13	18,910	-0.07%
2020/05/20	1	42.10	0	0.00	42.25	1	18,801	0.01%
2020/05/19	10	41.55	10	41.98	42.00	0	18,690	0.00%
2020/05/18	0	0.00	2	41.15	41.20	-2	18,448	-0.01%
2020/05/15	7	41.19	93	41.14	41.15	-86	18,430	-0.47%
2020/05/14	85	40.58	61	40.75	40.55	24	18,263	0.13%
2020/05/13	63	40.95	3	40.92	40.95	60	18,156	0.33%
2020/05/12	1	41.00	10	40.95	41.20	-9	18,167	-0.05%
2020/05/11	2	41.40	79	41.42	41.20	-77	18,225	-0.42%
2020/05/08	64	41.08	0	0.00	40.65	64	18,241	0.35%
2020/05/07	42	40.69	42	40.55	40.50	0	18,279	0.00%
2020/05/05	34	40.86	30	40.60	40.65	4	18,380	0.02%
2020/05/04	85	40.74	60	41.10	40.75	25	18,411	0.14%
2020/04/30	116	41.93	148	42.17	42.30	-32	18,225	-0.18%	大買/大賣/
2020/04/29	1	41.05	31	40.88	41.05	-30	18,188	-0.16%
2020/04/28	0	0.00	5	40.20	40.30	-5	18,182	-0.03%
2020/04/27	0	0.00	33	39.96	40.10	-33	18,723	-0.18%
2020/04/24	14	39.39	0	0.00	39.20	14	18,683	0.07%
2020/04/23	41	39.37	23	39.89	39.60	18	18,723	0.10%
2020/04/22	24	38.59	0	0.00	39.45	24	18,721	0.13%
2020/04/21	13	39.05	11	39.10	39.00	2	18,670	0.01%
2020/04/20	7	40.33	10	40.20	40.10	-3	18,566	-0.02%
2020/04/17	0	0.00	4	41.14	40.60	-4	18,610	-0.02%
2020/04/16	44	40.27	30	40.30	40.20	14	18,482	0.08%
2020/04/15	2	40.78	20	40.80	41.05	-18	18,295	-0.10%
2020/04/14	4	40.03	13	40.14	40.65	-9	18,190	-0.05%
2020/04/13	0	0.00	10	39.70	39.50	-10	18,003	-0.06%
2020/04/10	66.1	38.74	84	39.16	39.20	-17.9	17,881	-0.10%
2020/04/09	23	38.10	31	38.22	38.20	-8	17,767	-0.05%
2020/04/08	2	37.90	12	37.74	37.95	-10	17,642	-0.06%
2020/04/07	2	37.33	1	37.45	37.25	1	17,403	0.01%
2020/04/06	55	36.96	50	37.05	37.30	5	17,181	0.03%
2020/04/01	4	37.44	1	37.40	37.40	3	16,908	0.02%
2020/03/31	13	37.55	0	0.00	37.55	13	16,767	0.08%
2020/03/30	1	37.50	0	0.00	37.90	1	16,494	0.01%
2020/03/27	4	38.11	34	38.28	38.30	-30	16,359	-0.18%
2020/03/26	3	37.25	1	37.30	37.30	2	16,114	0.01%
2020/03/25	22	37.19	22	37.20	37.10	0	16,112	0.00%
2020/03/24	32	36.53	30	37.03	36.25	2	15,922	0.01%
2020/03/23	15	35.92	21	36.19	36.00	-6	15,817	-0.04%
2020/03/20	43	35.89	41	36.09	37.50	2	15,842	0.01%
2020/03/19	71	35.42	1	35.35	34.85	70	15,428	0.45%
2020/03/18	41	36.92	20	37.10	36.85	21	15,332	0.14%
2020/03/17	6	37.05	0	0.00	37.35	6	15,127	0.04%
2020/03/16	11	38.78	0	0.00	38.05	11	14,810	0.07%
2020/03/13	25	37.69	21	38.85	39.65	4	14,425	0.03%
2020/03/12	46	40.73	0.3	40.70	40.50	45.7	13,472	0.34%
2020/03/10	1	42.50	102	42.51	42.35	-101	13,022	-0.78%	大賣/鉅額交易
2020/03/09	44	42.55	9	42.40	42.35	35	12,848	0.27%
2020/03/06	7	44.21	0	0.00	44.20	7	12,372	0.06%
2020/03/05	0	0.00	20	45.00	45.15	-20	12,347	-0.16%
2020/03/04	3	44.12	0	0.00	44.45	3	12,451	0.02%
2020/03/02	0	44.05	0	0.00	43.95	0	12,678	0.00%
2020/02/27	5	44.43	0	0.00	44.45	5	13,147	0.04%
2020/02/26	15.2	44.60	1	44.80	44.70	14.2	13,411	0.11%
2020/02/25	7	44.60	1	44.95	44.95	6	13,301	0.05%
2020/02/24	26	45.11	0	0.00	45.00	26	13,338	0.19%
2020/02/21	2	45.65	1	45.90	45.70	1	13,244	0.01%
2020/02/20	10	45.99	0	0.00	46.10	10	13,321	0.08%
2020/02/17	0	0.00	4	45.73	45.95	-4	13,316	-0.03%
2020/02/13	12	46.02	1	46.00	46.05	11	13,428	0.08%
2020/02/12	0	0.00	6	46.59	46.35	-6	13,455	-0.04%
2020/02/11	0	0.00	9	45.88	46.00	-9	13,347	-0.07%
2020/02/10	1	45.05	0	0.00	45.15	1	13,575	0.01%
2020/02/07	4	45.30	0	0.00	45.40	4	14,026	0.03%
2020/02/06	1	45.70	6	45.70	46.00	-5	14,017	-0.04%
2020/02/05	0	0.00	5	45.24	45.40	-5	13,961	-0.04%
2020/02/04	0.2	45.10	4	45.01	45.05	-3.8	13,912	-0.03%
2020/02/03	3	43.78	0	0.00	44.15	3	13,979	0.02%
2020/01/31	3	44.90	1	45.10	45.05	2	13,806	0.01%
2020/01/30	17.1	45.22	0	0.00	45.00	17.1	13,719	0.12%
2020/01/17	0	0.00	5	47.00	47.15	-5	13,064	-0.04%
2020/01/15	0	0.00	1	46.75	46.80	-1	12,907	-0.01%
2020/01/14	0	0.00	7	46.97	47.00	-7	12,838	-0.05%
2020/01/13	5	46.60	1.3	46.80	46.80	3.7	12,734	0.03%
2020/01/10	0	0.00	2	46.50	46.40	-2	12,676	-0.02%
2020/01/09	2	45.95	7.4	45.99	46.00	-5.4	12,608	-0.04%
2020/01/08	0.3	45.80	0	0.00	45.80	0.3	12,623	0.00%
2020/01/07	0	0.00	35.6	46.19	46.30	-35.6	12,548	-0.28%
2020/01/03	0	0.00	10	46.80	46.75	-10	12,558	-0.08%
2020/01/02	0	0.00	0	46.45	46.45	0	12,533	0.00%
2019/12/31	1	46.50	0.7	46.40	46.40	0.3	12,504	0.00%
2019/12/30	0	0.00	16	46.65	46.70	-16	12,500	-0.13%
2019/12/27	0.2	46.65	1	46.65	46.75	-0.9	12,512	-0.01%
2019/12/26	0	0.00	1	46.45	46.50	-1	12,435	-0.01%
2019/12/24	0	0.00	2	46.50	46.50	-2	12,542	-0.02%
2019/12/23	3	46.53	0	0.00	46.65	3	12,613	0.02%
2019/12/20	0	0.00	12	46.75	46.75	-12	12,650	-0.09%
2019/12/19	2	46.68	10	46.75	46.75	-8	12,514	-0.06%
2019/12/17	4	46.38	0	0.00	46.50	4	12,454	0.03%
2019/12/16	6	46.73	1.3	46.83	46.60	4.7	12,268	0.04%
2019/12/13	1	47.00	48	47.00	47.15	-47	12,136	-0.39%
2019/12/12	5	46.05	8.3	46.08	46.05	-3.3	11,685	-0.03%
2019/12/11	0	0.00	12	45.98	45.95	-12	11,598	-0.10%
2019/12/10	1.5	45.48	6	45.47	45.55	-4.5	11,447	-0.04%
2019/12/09	2	45.33	1	45.45	45.45	1	11,404	0.01%
2019/12/06	0	0.00	3	45.20	45.45	-3	11,572	-0.03%
2019/12/05	3	45.15	12	45.37	45.50	-9	11,663	-0.08%
2019/12/04	2	44.58	0.5	44.80	44.80	1.5	11,452	0.01%
2019/12/03	7	44.81	0	0.00	44.90	7	11,512	0.06%
2019/12/02	8	44.44	0	0.00	44.80	8	11,513	0.07%
2019/11/29	19	44.91	2	44.85	44.80	17	11,431	0.15%
2019/11/28	6	45.51	14	45.50	45.40	-8	11,208	-0.07%
2019/11/27	0	0.00	1	45.80	45.85	-1	11,107	-0.01%
2019/11/26	111	46.10	13	46.31	46.00	98	10,945	0.90%	大買/
2019/11/25	0	0.00	12	45.98	46.10	-12	10,286	-0.12%
2019/11/22	2	45.00	0	0.00	45.30	2	10,034	0.02%
2019/11/21	4	44.99	0	0.00	45.05	4	10,041	0.04%
2019/11/20	3	45.25	0	0.00	45.45	3	9,948	0.03%
2019/11/19	5	45.34	0	0.00	45.55	5	9,880	0.05%
2019/11/18	2	45.28	0.3	45.60	45.60	1.7	9,831	0.02%
2019/11/15	1.2	45.13	0	0.00	45.30	1.2	9,898	0.01%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/12	11	45.52	0	0.00	45.55	11	10,259	0.11%
2019/11/11	19	45.40	1	45.25	45.20	18	10,222	0.18%
2019/11/08	2	45.55	3	45.45	45.60	-1	10,236	-0.01%
2019/11/07	8	45.46	3	46.18	45.50	5	10,148	0.05%
2019/11/06	8	45.72	10.2	45.94	45.85	-2.2	9,873	-0.02%
2019/11/05	20	45.10	2	44.90	44.95	18	9,380	0.19%
2019/11/04	2	44.55	0	0.00	44.95	2	9,414	0.02%
2019/11/01	2	44.48	0	0.00	44.55	2	9,445	0.02%
2019/10/31	5.2	44.97	47	45.15	44.55	-41.8	9,553	-0.44%
2019/10/29	1	45.25	1	45.25	45.45	0	9,564	0.00%
2019/10/28	2	45.28	1	45.35	45.30	1	9,503	0.01%
2019/10/25	0	0.00	2	45.45	45.50	-2	9,528	-0.02%
2019/10/24	1	45.25	1	45.55	45.55	0	9,527	0.00%
2019/10/23	1	45.15	0	0.00	45.20	1	9,479	0.01%
2019/10/22	1	45.30	0	0.00	45.50	1	9,502	0.01%
2019/10/21	1	45.40	1	45.40	45.40	0	9,511	0.00%
2019/10/18	4	45.29	1	45.30	45.25	3	9,561	0.03%
2019/10/17	1	45.30	0	0.00	45.30	1	9,504	0.01%
2019/10/16	2	45.18	3	45.00	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	1	45.20	44.95	-1	9,492	-0.01%
2019/10/14	0	0.00	7	44.73	44.80	-7	9,512	-0.07%
2019/10/09	1	44.40	0	0.00	43.90	1	9,473	0.01%
2019/10/08	1	44.65	0	0.00	44.30	1	9,457	0.01%
2019/10/04	1	43.80	0	0.00	44.00	1	9,453	0.01%
2019/10/01	0	0.00	1	44.85	45.00	-1	9,586	-0.01%
2019/09/26	2	44.60	1	44.60	44.60	1	10,060	0.01%
2019/09/25	1	44.40	0	0.00	44.40	1	10,268	0.01%
2019/09/20	1	45.15	0	0.00	45.15	1	10,806	0.01%
2019/09/19	0	0.00	1	45.20	45.20	-1	10,757	-0.01%
2019/09/18	2	45.53	1	45.45	45.60	1	10,735	0.01%
2019/09/17	0	0.00	1	45.20	45.55	-1	10,693	-0.01%
2019/09/16	0	0.00	1	45.20	45.30	-1	10,762	-0.01%
2019/09/12	2	45.20	1	45.20	45.00	1	10,726	0.01%
2019/09/11	1	44.75	7.2	44.92	44.95	-6.2	10,826	-0.06%
2019/09/10	1.1	44.90	9	45.01	44.90	-7.9	10,813	-0.07%
2019/09/06	0	0.00	3	43.97	44.00	-3	10,567	-0.03%
2019/09/05	0	0.00	21	43.80	43.95	-21	10,660	-0.20%
2019/09/03	0	0.00	20	43.65	43.25	-20	10,585	-0.19%
2019/09/02	0	0.00	7	43.40	43.50	-7	10,671	-0.07%
2019/08/29	2	43.23	2	43.33	43.15	0	10,797	0.00%
2019/08/28	0	0.00	2	43.55	43.70	-2	10,818	-0.02%
2019/08/26	1	42.75	1	43.00	43.00	0	10,789	0.00%
2019/08/22	0	0.00	1	43.10	43.10	-1	10,813	-0.01%
2019/08/21	2	43.00	2	43.25	42.90	0	11,145	0.00%
2019/08/20	0	0.00	4	43.00	42.90	-4	11,111	-0.04%
2019/08/19	0	0.00	3	43.47	43.35	-3	11,128	-0.03%
2019/08/16	1	43.15	2	42.98	43.15	-1	11,048	-0.01%
2019/08/15	4	41.90	2	42.08	41.90	2	10,942	0.02%
2019/08/14	1	42.30	5	42.31	42.05	-4	11,055	-0.04%
2019/08/13	13	42.44	4	42.45	42.30	9	11,116	0.08%
2019/08/08	6	41.85	0	0.00	41.90	6	11,569	0.05%
2019/08/07	1	41.90	4	41.75	41.65	-3	11,618	-0.03%
2019/08/06	5	41.35	1	42.00	41.70	4	11,901	0.03%
2019/08/05	5	41.99	0	0.00	42.00	5	11,942	0.04%
2019/08/02	3	42.37	2	42.38	42.35	1	11,942	0.01%
2019/08/01	0	0.00	6	42.81	42.90	-6	12,024	-0.05%
2019/07/31	2	43.20	0	0.00	43.20	2	12,042	0.02%
2019/07/30	4	43.60	0	0.00	43.50	4	11,991	0.03%
2019/07/29	2	43.55	0	0.00	43.55	2	12,158	0.02%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/23	0	0.00	29	43.65	43.55	-29	12,576	-0.23%
2019/07/22	3	43.75	1	43.80	43.60	2	12,563	0.02%
2019/07/18	1.3	43.42	0	0.00	43.45	1.3	12,590	0.01%
2019/07/17	2	43.55	1	43.70	43.50	1	12,580	0.01%
2019/07/12	3	44.00	0	0.00	43.95	3	12,723	0.02%
2019/07/11	3	44.10	0	0.00	44.20	3	12,840	0.02%
2019/07/10	1	44.20	8	44.31	44.30	-7	13,018	-0.05%
2019/07/09	1	44.05	0	0.00	44.05	1	13,055	0.01%
2019/07/08	6	44.30	0	0.00	44.20	6	13,061	0.05%
2019/07/04	4	44.36	0	0.00	44.35	4	13,236	0.03%
2019/07/03	11	46.00	2	46.03	46.10	9	13,177	0.07%
2019/07/02	0	0.00	10	46.30	46.25	-10	13,031	-0.08%
2019/07/01	1	46.25	5	46.30	46.25	-4	12,781	-0.03%
2019/06/28	1	45.95	1	45.85	45.85	0	12,611	0.00%
2019/06/27	2	45.85	6	45.91	45.80	-4	12,572	-0.03%
2019/06/26	30	45.15	0	0.00	45.40	30	12,505	0.24%
2019/06/25	1	44.90	1	44.90	44.90	0	12,469	0.00%
2019/06/24	0	0.00	3	44.92	44.90	-3	12,607	-0.02%
2019/06/21	17	44.64	0	0.00	44.45	17	12,633	0.13%
2019/06/20	0	0.00	2	44.73	44.65	-2	12,612	-0.02%
2019/06/19	8	44.57	1	44.65	44.80	7	12,755	0.05%
2019/06/17	5	44.00	3	44.03	44.10	2	12,868	0.02%
2019/06/14	1	43.70	0	0.00	43.55	1	13,091	0.01%
2019/06/13	4	43.55	0	0.00	43.65	4	13,170	0.03%
2019/06/12	0	0.00	1	44.00	44.35	-1	13,250	-0.01%
2019/06/11	50	44.10	6	44.32	44.45	44	13,372	0.33%
2019/06/10	1	44.00	13	43.95	44.15	-12	13,370	-0.09%
2019/06/06	1	42.95	0	0.00	43.15	1	13,441	0.01%
2019/06/05	15	43.36	0	0.00	43.10	15	13,478	0.11%
2019/06/04	1	43.50	0	0.00	43.90	1	13,470	0.01%
2019/06/03	2	43.00	2	43.15	43.65	0	13,451	0.00%
2019/05/28	2	42.38	36	42.25	42.30	-34	13,740	-0.25%
2019/05/27	0	0.00	1	42.30	42.30	-1	13,665	-0.01%
2019/05/24	1	42.55	0	0.00	42.00	1	13,806	0.01%
2019/05/23	1	42.40	0	0.00	42.50	1	13,755	0.01%
2019/05/22	2	42.48	0	0.00	42.50	2	13,835	0.01%
2019/05/21	2	42.75	0	0.00	43.05	2	13,864	0.01%
2019/05/20	2	41.88	0	0.00	41.90	2	13,733	0.01%
2019/05/17	2	41.95	5	41.96	41.90	-3	13,636	-0.02%
2019/05/16	14	42.35	1	42.70	42.00	13	13,498	0.10%
2019/05/15	5	43.30	1	43.20	43.25	4	13,362	0.03%
2019/05/14	20	43.01	0	0.00	43.15	20	13,373	0.15%
2019/05/13	7	43.99	6	43.80	43.80	1	13,270	0.01%
2019/05/10	2	44.60	0	0.00	44.60	2	13,345	0.01%
2019/05/09	9	44.75	0	0.00	44.60	9	13,436	0.07%
2019/05/08	9	45.08	0	0.00	45.05	9	13,438	0.07%
2019/05/06	31	45.70	0	0.00	45.60	31	13,686	0.23%
2019/05/03	5	46.21	5	46.20	46.15	0	13,628	0.00%
2019/05/02	3	46.00	13	46.25	46.40	-10	13,506	-0.07%
2019/04/30	2	45.63	1	45.70	45.60	1	13,422	0.01%
2019/04/29	16	45.50	2	45.65	45.70	14	13,422	0.10%
2019/04/26	0	0.00	2	45.23	45.50	-2	13,449	-0.01%
2019/04/24	1	45.40	0	0.00	45.40	1	13,919	0.01%
2019/04/23	0	0.00	2	45.35	45.35	-2	14,182	-0.01%
2019/04/22	1	45.25	0	0.00	45.25	1	14,494	0.01%
2019/04/19	0	0.00	5	45.17	45.20	-5	14,744	-0.03%
2019/04/18	25	44.85	0	0.00	45.00	25	14,768	0.17%
2019/04/17	3	45.15	0	0.00	45.20	3	14,610	0.02%
2019/04/16	7.4	45.21	0.6	45.30	45.30	6.8	14,477	0.05%
2019/04/15	2.4	45.68	0	0.00	45.70	2.4	14,346	0.02%
2019/04/12	0.4	45.70	1	45.70	45.70	-0.6	14,335	0.00%
2019/04/11	1.4	45.74	2	45.65	45.55	-0.6	14,325	0.00%
2019/04/10	1	45.40	2	45.50	45.50	-1	14,249	-0.01%
2019/04/09	1	45.55	1	45.85	45.75	0	14,189	0.00%
2019/04/08	9	45.49	0	0.00	45.35	9	14,074	0.06%
2019/04/02	1	45.90	11	46.02	46.00	-10	13,773	-0.07%
2019/04/01	4	45.94	1	45.90	45.60	3	13,728	0.02%
2019/03/29	0	0.00	4	45.95	46.00	-4	13,562	-0.03%
2019/03/28	25	44.76	1	45.05	45.10	24	13,404	0.18%
2019/03/27	23	44.98	8	45.05	44.95	15	13,331	0.11%
2019/03/26	13	45.50	0	0.00	45.50	13	13,224	0.10%
2019/03/25	13	45.56	101	45.70	45.55	-88	13,349	-0.66%	大賣/
2019/03/22	1	46.45	2	46.98	46.40	-1	13,166	-0.01%
2019/03/21	4	46.75	0	0.00	46.90	4	13,054	0.03%
2019/03/20	4	46.99	22	46.89	47.15	-18	13,050	-0.14%
2019/03/19	3.4	46.68	3	46.60	46.95	0.4	12,850	0.00%
2019/03/18	0	0.00	3	45.97	46.00	-3	12,664	-0.02%
2019/03/15	15	45.22	0	0.00	45.25	15	12,582	0.12%
2019/03/14	0	0.00	2	45.40	45.25	-2	12,452	-0.02%
2019/03/13	2	45.25	1	45.15	45.25	1	12,434	0.01%
2019/03/12	10	45.05	2	45.00	45.00	8	12,423	0.06%
2019/03/11	6	44.54	5	44.63	44.50	1	12,436	0.01%
2019/03/08	69	44.65	66	44.75	44.70	3	12,490	0.02%
2019/03/07	0.2	45.20	20	45.10	45.10	-19.8	12,623	-0.16%
2019/03/06	1	45.15	0	0.00	45.15	1	12,732	0.01%
2019/03/04	22	44.70	20	45.15	45.15	2	12,921	0.02%
2019/02/27	1	45.25	1	45.25	45.50	0	12,758	0.00%
2019/02/26	6	45.49	22	45.59	45.45	-16	12,558	-0.13%
2019/02/25	3	45.12	2	45.23	45.30	1	12,239	0.01%
2019/02/22	1	44.90	0	0.00	45.00	1	12,147	0.01%
2019/02/21	7	45.05	1	45.10	45.10	6	12,083	0.05%
2019/02/20	8	45.00	0	0.00	45.05	8	12,003	0.07%
2019/02/19	4	44.81	0	0.00	44.85	4	11,846	0.03%
2019/02/18	37	44.70	0	0.00	44.75	37	11,801	0.31%
2019/02/15	36	44.51	30	44.55	44.40	6	11,767	0.05%
2019/02/14	5	44.65	1	44.85	44.50	4	11,660	0.03%
2019/02/13	3	44.57	50	44.50	44.60	-47	11,458	-0.41%
2019/02/12	51	44.30	1	44.35	44.30	50	11,447	0.44%
2019/02/11	1	44.40	1	44.30	44.15	0	11,317	0.00%
2019/01/30	21	44.55	0	0.00	44.55	21	11,181	0.19%
2019/01/29	20	44.75	0	0.00	44.75	20	11,121	0.18%
2019/01/28	51	44.40	41	44.50	44.60	10	10,954	0.09%
2019/01/25	45	44.07	0	0.00	44.00	45	10,827	0.42%
2019/01/23	0	0.00	30	44.30	44.30	-30	10,634	-0.28%
2019/01/22	33	44.30	1	44.30	44.25	32	10,710	0.30%
2019/01/18	3	43.92	1	43.90	44.15	2	10,904	0.02%
2019/01/17	25	44.00	73	44.00	44.05	-48	11,002	-0.44%
2019/01/16	56	44.02	2	44.20	44.00	54	10,922	0.49%
2019/01/15	32	44.69	60	44.60	44.60	-28	10,614	-0.26%
2019/01/14	37	45.14	26	45.01	45.00	11	10,342	0.11%
2019/01/11	43	46.16	20	46.08	45.95	23	10,140	0.23%
2019/01/10	15	46.60	10	46.80	46.90	5	9,958	0.05%
2019/01/09	1	47.00	2	47.05	47.05	-1	10,011	-0.01%
2019/01/08	2	45.75	0	0.00	45.70	2	9,975	0.02%
2019/01/07	2	45.90	4	45.89	45.95	-2	10,273	-0.02%
2019/01/04	3	45.05	0	0.00	45.30	3	10,445	0.03%
2019/01/02	2	46.35	0	0.00	46.10	2	11,063	0.02%
2018/12/28	3	46.55	0	0.00	47.05	3	11,114	0.03%
2018/12/27	3	46.80	0	0.00	46.95	3	11,424	0.03%
2018/12/26	0	0.00	3	46.68	46.50	-3	11,549	-0.03%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/24	23	46.62	0	0.00	46.85	23	11,927	0.19%
2018/12/21	1	47.15	0	0.00	47.30	1	12,410	0.01%
2018/12/20	16	47.10	11	47.03	47.05	5	12,555	0.04%
2018/12/19	1	47.30	34	47.10	47.30	-33	12,580	-0.26%
2018/12/18	67	47.14	0	0.00	47.05	67	12,666	0.53%
2018/12/17	0	0.00	1	47.75	47.75	-1	12,959	-0.01%
2018/12/14	12	47.53	0	0.00	47.45	12	13,129	0.09%
2018/12/13	0	0.00	1	47.65	48.05	-1	13,081	-0.01%
2018/12/12	1	47.50	12	47.53	47.55	-11	13,095	-0.08%
2018/12/11	76	47.33	50	47.25	47.25	26	13,061	0.20%
2018/12/10	52	47.41	60	47.65	47.50	-8	12,977	-0.06%
2018/12/07	40	47.94	3	48.05	48.00	37	12,947	0.29%
2018/12/06	22	47.95	1	48.05	48.00	21	12,897	0.16%
2018/12/04	32	48.56	30	48.70	48.75	2	12,872	0.02%
2018/12/03	0	0.00	11	49.25	49.15	-11	12,840	-0.09%
2018/11/30	33	48.53	31	48.80	48.80	2	12,724	0.02%
2018/11/29	60	48.89	110	49.00	48.60	-50	12,537	-0.40%	大賣/
2018/11/28	125	48.88	115	48.92	48.85	10	12,400	0.08%	大買/大賣/
2018/11/27	67	49.23	0	0.00	49.10	67	12,281	0.55%
2018/11/22	0	0.00	1	50.80	50.80	-1	12,229	-0.01%
2018/11/21	0	0.00	57	50.28	50.70	-57	12,268	-0.46%
2018/11/20	57	50.80	1	50.50	50.50	56	12,327	0.45%
2018/11/19	0	0.00	57	51.30	51.50	-57	12,437	-0.46%
2018/11/15	60	51.10	6	50.88	51.10	54	12,432	0.43%
2018/11/14	1	50.60	10	51.20	51.20	-9	12,470	-0.07%
2018/11/13	50	50.40	50	50.60	51.00	0	12,510	0.00%
2018/11/12	1	51.10	0	0.00	50.90	1	12,588	0.01%
2018/11/09	0	0.00	10	51.00	51.10	-10	12,793	-0.08%
2018/11/08	0	0.00	10	50.70	50.90	-10	12,772	-0.08%
2018/11/07	1	50.10	5	50.22	50.30	-4	12,670	-0.03%
2018/11/06	0	0.00	2	49.65	49.80	-2	12,719	-0.02%
2018/10/30	0	0.00	3	47.38	47.50	-3	12,580	-0.02%
2018/10/29	6	47.05	3	47.12	46.90	3	12,550	0.02%
2018/10/26	6	46.92	0	0.00	47.10	6	12,485	0.05%
2018/10/25	4	48.29	0	0.00	48.00	4	12,226	0.03%
2018/10/24	12	49.13	0	0.00	49.15	12	12,250	0.10%
2018/10/19	0	0.00	1	50.00	50.20	-1	12,270	-0.01%
2018/10/18	20	49.65	20	49.60	49.60	0	12,235	0.00%
2018/10/17	10	49.85	63	49.85	49.75	-53	12,384	-0.43%
2018/10/16	112	49.73	50	49.70	49.70	62	12,337	0.50%	大買/
2018/10/12	9	49.30	6	50.20	50.10	3	12,013	0.02%
2018/10/11	0	0.00	1	49.85	49.65	-1	11,865	-0.01%
2018/10/09	0	0.00	3	51.93	51.50	-3	11,377	-0.03%
2018/10/05	112	50.72	110	50.75	50.90	2	11,086	0.02%	大買/大賣/
2018/10/04	54	51.31	60	51.62	51.60	-6	10,810	-0.06%
2018/10/03	0	0.00	1	52.00	51.80	-1	10,746	-0.01%
2018/10/02	1	52.10	55	52.00	52.10	-54	10,636	-0.51%
2018/10/01	90	52.15	36	52.49	52.50	54	10,512	0.51%
2018/09/28	52	51.21	59	51.62	51.80	-7	10,484	-0.07%
2018/09/27	3	51.70	28	51.26	51.90	-25	10,330	-0.24%
2018/09/26	40	51.00	18.2	51.01	51.00	21.8	10,162	0.21%
2018/09/21	2	50.90	9	51.30	51.10	-7	10,288	-0.07%
2018/09/19	55	50.10	55	50.30	50.30	0	9,754	0.00%
2018/09/14	0	0.00	0.3	50.30	50.10	-0.3	10,481	0.00%
2018/09/13	2	49.95	1	50.00	49.90	1	10,634	0.01%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1.3	49.45	54	49.55	49.40	-52.7	11,238	-0.47%
2018/09/07	61	49.56	0	0.00	49.50	61	11,443	0.53%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/30	30	50.70	30	50.50	50.50	0	11,622	0.00%
2018/08/29	0	0.00	2	50.60	50.90	-2	11,686	-0.02%
2018/08/27	44.2	50.26	44	50.70	50.70	0.2	11,774	0.00%
2018/08/24	32	49.84	90	49.80	49.85	-58	11,640	-0.50%
2018/08/21	71	49.95	10	49.95	50.00	61	12,096	0.50%
2018/08/20	5	50.00	0	0.00	49.90	5	12,047	0.04%
2018/08/17	2	49.90	0	0.00	49.90	2	12,024	0.02%
2018/08/16	46.3	49.68	30	49.70	49.70	16.3	11,979	0.14%
2018/08/14	0	0.00	1	50.30	50.30	-1	12,078	-0.01%
2018/08/13	11	50.27	12	50.07	50.10	-1	12,264	-0.01%
2018/08/09	1	50.50	11	50.50	50.40	-10	12,483	-0.08%
2018/08/08	3	50.80	1	50.70	50.70	2	12,640	0.02%
2018/08/06	1	50.80	0	0.00	50.40	1	12,831	0.01%
2018/08/01	0.5	50.90	0.3	50.90	51.00	0.2	13,112	0.00%
2018/07/31	2.5	50.70	4	50.80	50.70	-1.5	13,175	-0.01%
2018/07/30	0	0.00	30	50.30	50.40	-30	12,966	-0.23%
2018/07/27	33	50.10	0	0.00	50.20	33	13,116	0.25%
2018/07/26	3	50.00	0.5	50.50	50.30	2.5	13,168	0.02%
2018/07/25	0	0.00	15	50.40	50.20	-15	13,156	-0.11%
2018/07/24	17	50.28	0	0.00	50.30	17	13,149	0.13%
2018/07/23	0	0.00	4	50.60	51.00	-4	13,077	-0.03%
2018/07/20	2	50.70	1	50.60	51.00	1	13,127	0.01%
2018/07/19	0	0.00	30	50.90	50.80	-30	13,137	-0.23%
2018/07/18	30	50.80	1	50.90	50.80	29	13,137	0.22%
2018/07/13	1	50.70	2	50.70	51.00	-1	13,230	-0.01%
2018/07/12	1	50.20	0	0.00	50.70	1	13,283	0.01%
2018/07/10	12	50.48	0	0.00	50.50	12	13,348	0.09%
2018/07/06	22	49.19	38	49.47	49.45	-16	13,375	-0.12%
2018/07/05	9	49.48	20	49.40	49.80	-11	13,409	-0.08%
2018/07/04	35	50.08	0	0.00	50.00	35	13,615	0.26%
2018/07/02	1	50.90	1	50.80	50.30	0	13,535	0.00%
2018/06/29	30	50.90	30	51.10	51.10	0	13,434	0.00%
2018/06/28	0.2	50.60	0	0.00	50.50	0.2	13,314	0.00%
2018/06/27	35	50.97	31	50.89	50.50	4	13,279	0.03%
2018/06/26	0	0.00	12	50.83	50.90	-12	13,056	-0.09%
2018/06/25	2	53.35	2	53.40	53.20	0	12,832	0.00%
2018/06/22	0	0.00	2	53.70	53.70	-2	12,586	-0.02%
2018/06/21	0	0.00	2	54.10	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	14	53.25	53.70	-14	12,714	-0.11%
2018/06/19	30	53.00	30	53.60	53.00	0	12,672	0.00%
2018/06/14	21	53.00	20	53.20	52.90	1	12,213	0.01%
2018/06/13	2	53.90	4	53.93	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	32	53.39	53.50	-32	12,349	-0.26%
2018/06/11	28	53.73	0	0.00	53.70	28	12,305	0.23%
2018/06/07	9	53.59	11	53.78	54.00	-2	12,354	-0.02%
2018/06/06	20	52.90	27	53.17	53.30	-7	12,473	-0.06%
2018/06/05	0	0.00	3	52.97	53.00	-3	12,369	-0.02%
2018/06/04	1	52.10	3	52.53	52.80	-2	12,333	-0.02%
2018/06/01	2	51.90	1	51.80	51.80	1	12,348	0.01%
2018/05/31	0	0.00	6.2	51.88	52.10	-6.2	12,376	-0.05%
2018/05/30	16	51.73	79	51.35	51.20	-63	12,242	-0.51%
2018/05/29	28.2	53.10	0	0.00	52.80	28.2	12,296	0.23%
2018/05/28	0	0.00	1	53.50	53.30	-1	12,441	-0.01%
2018/05/24	28	53.20	29	53.40	53.50	-1	12,646	-0.01%
2018/05/23	2	53.25	3	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0.3	53.50	39	53.37	53.70	-38.7	12,665	-0.31%
2018/05/21	32	52.99	1	53.00	53.20	31	12,638	0.25%
2018/05/18	0	0.00	14	52.86	52.90	-14	12,560	-0.11%
2018/05/17	0	0.00	5	52.32	52.50	-5	12,527	-0.04%
2018/05/16	1	52.00	37	51.94	52.20	-36	12,388	-0.29%
2018/05/15	10	52.00	0	0.00	51.20	10	12,430	0.08%
2018/05/14	30	51.90	10	51.80	51.80	20	12,756	0.16%
2018/05/11	40	51.40	41	51.77	51.80	-1	12,840	-0.01%
2018/05/10	14	51.10	0	0.00	51.00	14	12,734	0.11%
2018/05/09	0	0.00	32	50.70	50.70	-32	12,756	-0.25%
2018/05/08	0	50.70	0	0.00	50.70	0	12,895	0.00%
2018/05/07	2	50.30	1	50.30	50.30	1	12,889	0.01%
2018/05/04	20	50.30	20	50.10	50.10	0	12,970	0.00%
2018/05/03	53	50.74	20	50.50	50.40	33	12,844	0.26%
2018/05/02	0	0.00	8	51.19	51.30	-8	13,013	-0.06%
2018/04/30	0	0.00	1	50.90	51.00	-1	13,175	-0.01%
2018/04/27	1	50.60	1	50.80	50.80	0	13,174	0.00%
2018/04/26	0	0.00	5	50.46	50.50	-5	13,220	-0.04%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/23	30	50.30	30	50.30	50.20	0	13,527	0.00%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/19	2	50.30	0	0.00	50.60	2	14,009	0.01%
2018/04/18	0	0.00	1	50.20	50.00	-1	14,012	-0.01%
2018/04/17	2	50.00	20	50.30	49.95	-18	14,128	-0.13%
2018/04/16	32	50.71	10	50.70	50.60	22	14,244	0.15%
2018/04/13	0	0.00	20	51.30	51.20	-20	14,345	-0.14%
2018/04/12	30	51.10	32	51.13	51.00	-2	14,474	-0.01%
2018/04/11	25	51.51	2	51.60	51.00	23	14,669	0.16%
2018/04/10	0	0.00	2	50.75	51.00	-2	14,659	-0.01%
2018/04/09	4	49.98	1	50.00	50.30	3	14,670	0.02%
2018/04/03	1	49.80	7	49.89	49.90	-6	14,590	-0.04%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	5	50.28	0	0.00	50.10	5	14,685	0.03%
2018/03/29	0	0.00	1	50.20	50.10	-1	14,706	-0.01%
2018/03/28	1.2	50.21	3	50.33	50.30	-1.8	14,603	-0.01%
2018/03/27	3	50.60	62	50.71	50.70	-59	14,619	-0.40%
2018/03/26	1	50.10	0	0.00	50.40	1	14,557	0.01%
2018/03/23	62	50.43	21	50.20	50.30	41	14,657	0.28%
2018/03/22	21	51.98	6	51.72	51.80	15	14,418	0.10%
2018/03/19	0	0.00	1	51.30	51.60	-1	14,353	-0.01%
2018/03/16	4	51.00	1	50.90	51.70	3	14,383	0.02%
2018/03/15	1.2	51.38	0	0.00	51.20	1.2	14,121	0.01%
2018/03/13	1	51.60	0	0.00	51.60	1	14,188	0.01%
2018/03/12	23	51.66	7	51.70	51.80	16	14,194	0.11%
2018/03/09	0	0.00	50	50.50	50.50	-50	14,081	-0.36%
2018/03/08	2.2	50.58	0	0.00	50.40	2.2	14,429	0.02%
2018/03/07	0	0.00	3	50.57	50.30	-3	14,758	-0.02%
2018/03/06	0	0.00	1	50.70	50.30	-1	15,322	-0.01%
2018/03/05	6	50.42	60	50.80	50.10	-54	15,600	-0.35%
2018/03/02	97	51.07	31	51.20	50.80	66	15,494	0.43%
2018/03/01	6	51.78	0	0.00	52.20	6	15,358	0.04%
2018/02/27	0	0.00	2.2	52.19	52.20	-2.2	15,405	-0.01%
2018/02/23	21	52.00	20	52.30	52.30	1	15,567	0.01%
2018/02/22	41	51.40	41	51.79	51.80	0	16,252	0.00%
2018/02/12	0	0.00	4	50.98	51.00	-4	16,782	-0.02%
2018/02/09	4	50.03	1	50.60	50.20	3	16,786	0.02%
2018/02/08	0	0.00	3	50.77	50.60	-3	16,607	-0.02%
2018/02/07	60.2	50.54	61	50.68	50.20	-0.8	16,574	0.00%
2018/02/06	11	49.49	62	50.20	49.20	-51	16,301	-0.31%
2018/02/05	42	52.09	10	52.10	52.10	32	15,858	0.20%
2018/02/02	41.2	53.20	0	0.00	53.40	41.2	15,666	0.26%
2018/02/01	0	0.00	3.1	54.29	54.00	-3.1	15,579	-0.02%
2018/01/31	0	0.00	1	53.30	54.20	-1	15,496	-0.01%
2018/01/29	0	0.00	8	53.81	54.00	-8	15,380	-0.05%
2018/01/26	2	52.85	3	53.20	53.20	-1	15,407	-0.01%
2018/01/25	2	52.80	2.3	53.24	53.40	-0.3	15,563	0.00%
2018/01/24	15	52.81	0	0.00	52.80	15	15,373	0.10%
2018/01/23	1	53.80	1	53.60	54.00	0	15,235	0.00%
2018/01/22	4	53.88	3	53.77	54.10	1	15,357	0.01%
2018/01/19	35	53.53	61	53.70	53.90	-26	15,384	-0.17%
2018/01/18	1	54.20	3	54.10	53.80	-2	15,268	-0.01%
2018/01/17	35	54.11	0	0.00	54.20	35	15,074	0.23%
2018/01/16	1	54.30	14	54.36	54.80	-13	14,907	-0.09%
2018/01/15	0	0.00	17	54.08	54.10	-17	14,546	-0.12%
2018/01/12	3	53.07	1	53.10	53.20	2	14,299	0.01%
2018/01/11	1	52.80	1	52.90	53.00	0	14,227	0.00%
2018/01/10	5	53.30	4	53.13	53.00	1	14,236	0.01%
2018/01/09	2	52.40	3	52.40	52.50	-1	14,055	-0.01%
2018/01/08	1	52.50	7	52.47	52.50	-6	13,984	-0.04%
2018/01/05	0	0.00	9.2	52.10	52.20	-9.2	13,900	-0.07%
2018/01/04	2	51.35	1	51.60	51.90	1	13,779	0.01%
2018/01/03	2	51.45	16	51.43	51.50	-14	13,865	-0.10%