富邦金 (2881)-玉山-大里券商分點個股進出

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
66.8
漲跌
▲0.5
漲幅
+0.75%
成交量
9,727張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/04/24	0	0.00	10.3	67.04	66.80	-10.3	14,297	-0.07%
2024/04/23	3	66.27	32	66.30	66.30	-29	14,674	-0.20%
2024/04/22	6.1	66.01	1.1	66.02	66.20	5	14,818	0.03%
2024/04/19	16.7	65.15	0.5	65.20	65.00	16.2	14,682	0.11%
2024/04/18	2	66.01	0.1	66.30	66.30	1.9	14,312	0.01%
2024/04/17	7	66.00	0.5	65.90	66.00	6.5	14,158	0.05%
2024/04/16	21.4	66.06	6	65.82	65.70	15.4	14,009	0.11%
2024/04/15	3.9	67.51	1.4	67.34	67.40	2.5	13,715	0.02%
2024/04/12	9.1	67.80	1	67.80	67.80	8.1	13,827	0.06%
2024/04/11	16.1	68.39	2	68.20	68.40	14.1	13,737	0.10%
2024/04/10	0.1	69.87	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	0	0.00	1.2	69.29	70.00	-1.2	13,590	-0.01%
2024/04/08	3.2	68.54	5.8	68.70	68.70	-2.6	13,482	-0.02%
2024/04/03	7.3	68.81	1.3	68.77	68.60	6	13,479	0.04%
2024/04/02	0	69.40	1.1	69.41	69.50	-1.1	13,362	-0.01%
2024/04/01	3.4	69.53	5	69.76	69.50	-1.7	13,371	-0.01%
2024/03/29	0.4	69.60	8.5	69.12	69.70	-8.1	13,366	-0.06%
2024/03/28	0.5	69.40	2.4	69.31	69.30	-1.8	13,306	-0.01%
2024/03/27	2	69.30	9	69.69	69.80	-7	13,244	-0.05%
2024/03/26	0.1	69.20	10	69.40	69.60	-9.9	13,283	-0.07%
2024/03/25	28.3	69.23	21	68.90	69.00	7.3	13,373	0.05%
2024/03/22	9.3	70.47	0	0.00	69.60	9.3	13,255	0.07%
2024/03/21	0.1	70.30	2.4	70.27	70.70	-2.3	13,122	-0.02%
2024/03/20	5.7	69.84	1.3	70.07	69.60	4.4	13,290	0.03%
2024/03/19	6.1	69.88	4.4	69.95	69.80	1.7	13,945	0.01%
2024/03/18	4	69.40	26.1	69.33	69.50	-22.1	13,834	-0.16%
2024/03/15	3.3	69.50	4.7	69.64	69.60	-1.4	13,747	-0.01%
2024/03/14	10.4	70.41	34.3	70.26	70.70	-23.9	13,274	-0.18%
2024/03/13	23.2	69.53	4.1	69.52	69.90	19.1	13,016	0.15%
2024/03/12	8.2	69.51	30.5	69.50	69.70	-22.4	13,025	-0.17%
2024/03/11	2.1	69.31	3	69.67	69.20	-0.9	12,911	-0.01%
2024/03/08	5.3	68.49	28	68.86	69.20	-22.7	12,838	-0.18%
2024/03/07	18	67.43	6.6	67.96	68.10	11.4	12,575	0.09%
2024/03/06	0.7	67.49	2.1	67.63	67.30	-1.5	12,463	-0.01%
2024/03/05	5.2	67.32	0	0.00	67.30	5.2	12,754	0.04%
2024/03/04	0.1	67.30	3	67.57	67.40	-2.9	12,816	-0.02%
2024/03/01	0.5	67.60	0	0.00	67.40	0.5	12,878	0.00%
2024/02/29	0.3	66.60	26.6	67.75	68.00	-26.3	12,846	-0.20%
2024/02/27	1.1	66.81	3	66.73	66.90	-1.9	12,588	-0.01%
2024/02/26	2.1	66.87	2.8	66.86	66.90	-0.7	12,529	-0.01%
2024/02/23	2.3	66.59	19.1	66.80	66.60	-16.8	12,538	-0.13%
2024/02/22	0.9	66.21	2.7	66.43	66.50	-1.8	12,925	-0.01%
2024/02/21	0.9	66.20	2.2	66.29	66.30	-1.3	13,007	-0.01%
2024/02/20	1.1	66.07	4.3	66.29	66.50	-3.2	13,092	-0.02%
2024/02/19	3.1	66.00	11	66.00	66.10	-7.9	13,089	-0.06%
2024/02/16	3	65.47	57.1	65.77	65.90	-54.1	13,316	-0.41%
2024/02/15	0.3	65.00	96.4	65.39	65.30	-96.1	13,218	-0.73%
2024/02/05	0.3	64.51	19	64.83	64.70	-18.7	12,987	-0.14%
2024/02/02	0.2	64.60	0	0.00	64.90	0.2	12,851	0.00%
2024/02/01	0	0.00	43.5	64.69	64.80	-43.5	12,788	-0.34%
2024/01/31	1	64.30	0	0.00	64.50	1	12,743	0.01%
2024/01/30	0	64.50	0	0.00	64.30	0	12,664	0.00%
2024/01/29	0	0.00	12	64.70	64.80	-12	12,620	-0.10%
2024/01/26	1	64.70	24	64.76	64.80	-23	12,633	-0.18%
2024/01/25	0.2	64.40	25	64.50	64.60	-24.8	12,627	-0.20%
2024/01/24	0	0.00	73.6	64.30	64.40	-73.6	12,680	-0.58%
2024/01/23	0.1	63.50	1	63.80	63.90	-0.9	12,652	-0.01%
2024/01/22	1	63.40	1	63.20	63.20	0	12,692	0.00%
2024/01/19	14.1	62.29	0.3	63.20	63.00	13.8	12,624	0.11%
2024/01/18	76.4	62.23	22.3	62.29	62.30	54.2	12,575	0.43%
2024/01/17	30.3	62.73	0	0.00	62.30	30.3	12,378	0.25%
2024/01/16	21.9	63.30	1	63.30	63.20	20.9	12,011	0.17%
2024/01/15	6.2	64.26	1.3	64.33	64.10	4.9	11,979	0.04%
2024/01/12	4	63.98	3	63.70	64.10	1	12,266	0.01%
2024/01/10	2	63.80	1.5	64.13	64.00	0.5	12,641	0.00%
2024/01/09	2.2	63.82	0	0.00	64.00	2.2	12,669	0.02%
2024/01/08	1.8	64.13	7.4	64.56	64.10	-5.6	12,707	-0.04%
2024/01/05	5.2	63.35	1.1	63.50	63.20	4.1	12,586	0.03%
2024/01/04	32	63.68	0	0.00	63.50	32	12,612	0.25%
2024/01/03	11.8	63.63	0	63.70	63.70	11.8	12,742	0.09%
2024/01/02	3.1	64.30	1.1	64.58	64.60	2	12,604	0.02%
2023/12/29	0	64.50	0	0.00	64.80	0	12,693	0.00%
2023/12/28	1	64.90	5.5	64.68	64.90	-4.5	12,834	-0.04%
2023/12/27	1.1	64.31	0.4	64.20	64.60	0.7	12,812	0.01%
2023/12/26	20	64.10	2	64.00	64.30	18	12,796	0.14%
2023/12/25	3.6	63.61	14	63.70	63.70	-10.4	12,845	-0.08%
2023/12/22	6	63.33	1	63.40	63.50	5	12,920	0.04%
2023/12/21	7	63.29	0	0.00	63.40	7	13,057	0.05%
2023/12/20	8.7	63.84	0	0.00	63.60	8.7	13,042	0.07%
2023/12/19	12.4	63.92	0.2	63.90	63.90	12.2	13,026	0.09%
2023/12/18	10	64.40	0	0.00	64.50	10	13,092	0.08%
2023/12/15	0.2	64.98	25	64.99	65.10	-24.8	13,080	-0.19%
2023/12/14	1	65.00	55.2	64.52	65.20	-54.2	12,662	-0.43%
2023/12/13	1.3	62.83	0	0.00	62.90	1.3	11,823	0.01%
2023/12/12	8	62.88	2	62.95	63.10	6	11,987	0.05%
2023/12/11	1.5	62.93	0	0.00	62.90	1.5	11,981	0.01%
2023/12/08	21.1	62.98	1.1	63.18	63.20	20	11,956	0.17%
2023/12/07	19.1	62.89	48	63.20	63.20	-29	11,888	-0.24%
2023/12/06	2	63.70	0	0.00	63.80	2	11,678	0.02%
2023/12/05	5.2	63.74	3	64.10	64.10	2.2	11,639	0.02%
2023/12/04	1	64.28	23.7	64.27	64.40	-22.7	11,562	-0.20%
2023/12/01	4	63.75	32.5	63.77	63.80	-28.5	11,614	-0.25%
2023/11/30	0	0.00	3.4	64.05	64.40	-3.4	11,635	-0.03%
2023/11/29	1.2	63.83	22	63.82	63.70	-20.8	11,359	-0.18%
2023/11/28	0.3	63.86	2.1	63.85	63.90	-1.8	11,377	-0.02%
2023/11/27	1.7	63.68	11	63.68	63.50	-9.4	11,505	-0.08%
2023/11/24	1	63.70	3	63.80	63.90	-2	11,496	-0.02%
2023/11/22	0	64.40	1.5	64.57	64.60	-1.4	11,573	-0.01%
2023/11/21	2	64.70	14.2	64.61	64.90	-12.2	11,556	-0.11%
2023/11/20	14.5	63.15	4.4	63.47	63.50	10.1	11,121	0.09%
2023/11/17	0	0.00	2.1	63.29	63.20	-2.1	11,019	-0.02%
2023/11/16	2	62.95	5.1	62.90	62.90	-3.1	10,907	-0.03%
2023/11/15	3	62.30	5.7	62.19	62.70	-2.7	10,849	-0.03%
2023/11/14	0.3	61.70	15	61.79	61.70	-14.7	10,586	-0.14%
2023/11/13	0	61.60	0.3	61.50	61.70	-0.2	10,655	0.00%
2023/11/10	0.1	61.41	64	61.40	61.50	-63.9	10,782	-0.59%
2023/11/09	0.4	61.50	23	61.67	61.70	-22.6	11,043	-0.20%
2023/11/08	0.5	61.32	0.1	61.50	61.70	0.4	11,345	0.00%
2023/11/07	0.6	61.26	0	0.00	61.50	0.6	11,421	0.01%
2023/11/06	0.7	61.46	1.4	61.57	61.50	-0.7	11,533	-0.01%
2023/11/03	1.4	60.92	2.4	61.07	61.30	-1	11,525	-0.01%
2023/11/02	1.1	60.89	10.5	60.97	60.90	-9.4	11,606	-0.08%
2023/11/01	1.1	59.91	1	60.20	60.00	0.1	11,598	0.00%
2023/10/31	0	0.00	1	60.09	60.10	-1	11,596	-0.01%
2023/10/30	5.1	59.82	0	0.00	59.80	5.1	11,953	0.04%
2023/10/27	0.3	60.08	0	0.00	60.30	0.3	12,134	0.00%
2023/10/26	16.1	59.65	0	0.00	59.60	16.1	12,483	0.13%
2023/10/25	0.2	60.35	1.1	60.20	60.00	-0.9	12,502	-0.01%
2023/10/24	3.9	59.73	0	60.00	59.90	3.8	12,831	0.03%
2023/10/23	1.8	59.88	1	60.30	59.90	0.8	12,972	0.01%
2023/10/20	6.7	59.62	0	0.00	60.70	6.7	12,837	0.05%
2023/10/19	0.3	61.10	2	61.20	61.00	-1.8	12,622	-0.01%
2023/10/18	0.6	61.09	0	0.00	61.40	0.6	12,692	0.00%
2023/10/17	1.1	61.29	0	0.00	61.30	1.1	12,598	0.01%
2023/10/16	0.5	60.92	6.3	61.00	61.00	-5.8	13,008	-0.04%
2023/10/13	2.5	60.96	2.2	60.88	60.90	0.3	13,435	0.00%
2023/10/12	0.1	61.37	1.3	61.22	61.70	-1.2	13,830	-0.01%
2023/10/11	0.1	61.30	6.4	61.43	61.60	-6.2	13,883	-0.04%
2023/10/06	6.2	60.57	0	0.00	60.70	6.2	13,848	0.04%
2023/10/05	3.2	59.86	10.7	59.76	60.50	-7.4	14,091	-0.05%
2023/10/04	12.9	59.85	3	59.83	59.70	9.9	14,204	0.07%
2023/10/03	5.7	60.55	0	0.00	60.50	5.7	14,058	0.04%
2023/10/02	3.1	60.71	1	60.70	60.80	2.1	14,187	0.01%
2023/09/28	1.1	60.82	0.1	61.30	60.70	1	14,444	0.01%
2023/09/27	1.7	60.43	0	0.00	60.60	1.7	14,373	0.01%
2023/09/26	6.3	60.82	1	60.50	60.60	5.3	14,355	0.04%
2023/09/25	3.5	61.23	0.2	61.40	61.30	3.3	14,201	0.02%
2023/09/22	5.8	61.13	0	0.00	61.00	5.8	14,276	0.04%
2023/09/21	6.1	61.42	0	0.00	61.40	6.1	14,252	0.04%
2023/09/20	10.5	62.50	0.1	62.60	62.10	10.4	14,145	0.07%
2023/09/19	21.4	62.60	0	0.00	62.60	21.4	14,108	0.15%
2023/09/18	2.1	62.60	0	0.00	62.80	2.1	14,238	0.01%
2023/09/15	0.4	62.93	24	62.88	62.50	-23.6	14,283	-0.17%
2023/09/14	20	62.90	1.1	62.71	62.90	18.9	14,131	0.13%
2023/09/13	0.2	62.33	1.2	62.30	62.40	-1	14,265	-0.01%
2023/09/12	2	61.90	0.1	62.10	62.10	1.9	14,457	0.01%
2023/09/11	1.1	61.84	0	0.00	61.90	1.1	14,442	0.01%
2023/09/08	0.1	61.60	1	61.40	61.80	-0.9	14,636	-0.01%
2023/09/07	4.1	61.21	0	61.60	61.20	4.1	14,888	0.03%
2023/09/06	8.7	61.52	0.1	61.90	61.40	8.6	14,932	0.06%
2023/09/05	8.9	62.08	0.3	62.50	61.80	8.6	14,867	0.06%
2023/09/04	4.8	62.28	3.3	62.32	62.20	1.6	15,154	0.01%
2023/09/01	4	64.16	1.2	64.29	64.80	2.8	15,252	0.02%
2023/08/31	39.3	64.25	0	64.30	63.60	39.3	15,202	0.26%
2023/08/30	0.4	64.37	6	64.30	64.50	-5.6	15,332	-0.04%
2023/08/29	3.1	64.14	3	64.15	64.40	0.1	15,360	0.00%
2023/08/28	1	63.51	0.5	63.61	64.10	0.5	15,470	0.00%
2023/08/25	5.5	63.09	0	0.00	62.80	5.5	15,792	0.03%
2023/08/24	2	63.20	0	0.00	63.30	2	15,792	0.01%
2023/08/23	0.2	63.07	0	0.00	62.80	0.2	15,914	0.00%
2023/08/22	0.1	62.90	1	62.70	62.80	-0.9	15,989	-0.01%
2023/08/21	0.2	63.06	0	0.00	63.10	0.2	16,090	0.00%
2023/08/18	21.4	62.75	0.7	62.94	62.40	20.7	16,100	0.13%
2023/08/17	23.9	62.62	11.1	61.80	62.50	12.8	16,188	0.08%
2023/08/16	17.6	62.59	10	62.50	62.50	7.6	16,093	0.05%
2023/08/15	2.7	63.66	2.6	63.64	63.50	0.1	16,282	0.00%
2023/08/14	7.5	63.84	3.4	64.26	63.90	4.2	16,421	0.03%
2023/08/11	0	0.00	1	65.50	65.40	-1	16,400	-0.01%
2023/08/10	0.2	65.34	5	65.36	65.40	-4.8	16,416	-0.03%
2023/08/09	0	65.10	8	65.14	65.30	-8	16,407	-0.05%
2023/08/08	31.1	65.49	1	65.50	65.20	30.1	16,380	0.18%
2023/08/07	35.1	65.24	8.1	65.52	65.50	27	16,382	0.16%
2023/08/04	3.3	64.73	3.2	64.61	64.80	0.2	16,316	0.00%
2023/08/02	32.6	65.19	63	65.29	65.10	-30.4	16,297	-0.19%
2023/08/01	1.1	65.03	13.9	66.42	66.50	-12.8	15,960	-0.08%
2023/07/31	8.5	65.77	12.2	65.46	65.50	-3.7	15,665	-0.02%
2023/07/28	0.4	65.32	12	65.29	65.40	-11.6	15,362	-0.08%
2023/07/27	1.1	65.34	29.5	65.20	65.50	-28.4	15,296	-0.19%
2023/07/26	1.2	63.25	33.1	64.18	64.50	-31.9	15,046	-0.21%
2023/07/25	35.7	62.90	4	63.03	62.90	31.7	15,020	0.21%
2023/07/24	2.5	62.64	1.1	62.60	62.60	1.4	15,005	0.01%
2023/07/21	5.6	62.99	12.1	62.86	63.00	-6.5	15,021	-0.04%
2023/07/20	56.1	63.34	12	63.59	63.50	44.1	14,889	0.30%
2023/07/19	26.3	65.35	40.9	65.14	64.80	-14.6	14,630	-0.10%
2023/07/18	17	65.47	7.6	65.51	65.60	9.4	14,191	0.07%
2023/07/17	44	63.75	27	64.61	65.00	17	13,720	0.12%
2023/07/14	0	0.00	25	62.12	62.50	-25	13,211	-0.19%
2023/07/13	1.1	61.83	3	61.73	61.70	-1.9	13,027	-0.01%
2023/07/12	0	0.00	0.2	61.90	62.00	-0.2	12,912	0.00%
2023/07/11	2	61.35	24.1	61.37	61.40	-22.1	12,824	-0.17%
2023/07/10	13.2	60.10	0.2	60.30	60.20	13	12,675	0.10%
2023/07/07	15.7	59.90	1.2	59.83	60.00	14.5	12,651	0.11%
2023/07/06	20.7	60.69	7	60.30	60.30	13.7	12,548	0.11%
2023/07/05	5.1	61.01	0	0.00	61.00	5.1	12,260	0.04%
2023/07/04	1	61.10	9	61.07	60.90	-8	12,220	-0.07%
2023/07/03	0.3	61.18	0	0.00	61.30	0.3	12,203	0.00%
2023/06/30	5	60.98	0	0.00	60.80	5	12,278	0.04%
2023/06/29	0.1	61.40	0	61.40	61.30	0.1	12,180	0.00%
2023/06/28	3	61.20	0	0.00	61.40	3	12,081	0.02%
2023/06/27	1.7	60.74	0	0.00	60.60	1.7	12,038	0.01%
2023/06/26	7.2	60.84	1	60.90	60.80	6.2	11,997	0.05%
2023/06/21	0	0.00	0.2	61.30	61.40	-0.2	11,924	0.00%
2023/06/20	1.6	61.16	0.2	61.20	61.10	1.4	11,955	0.01%
2023/06/19	2.2	60.87	8.5	61.09	61.30	-6.3	12,081	-0.05%
2023/06/16	18.6	61.28	4.3	61.60	61.10	14.3	12,007	0.12%
2023/06/15	5.1	61.57	0	0.00	61.60	5.1	11,954	0.04%
2023/06/14	2.1	61.88	1	62.00	61.80	1.1	12,219	0.01%
2023/06/13	0.1	61.17	37.1	61.13	61.10	-36.9	12,343	-0.30%
2023/06/12	1.1	61.21	0.5	61.40	61.20	0.6	12,213	0.01%
2023/06/09	5.2	61.16	1	61.20	61.20	4.2	12,360	0.03%
2023/06/08	49.7	60.75	2	61.22	60.80	47.7	12,494	0.38%
2023/06/07	2.2	61.62	0.1	62.10	61.80	2.1	12,352	0.02%
2023/06/06	0	0.00	3.1	61.90	61.90	-3.1	12,304	-0.02%
2023/06/05	1.1	61.63	15.3	62.21	61.70	-14.2	12,299	-0.12%
2023/06/02	3.1	60.70	1.3	60.80	60.60	1.8	12,012	0.02%
2023/06/01	10.9	60.22	0.1	60.50	60.40	10.9	12,041	0.09%
2023/05/31	0	60.80	1	61.00	60.80	-1	11,927	-0.01%
2023/05/30	2.1	61.15	6.7	61.23	60.80	-4.6	11,582	-0.04%
2023/05/29	0.1	61.10	8.1	60.99	61.10	-8	11,633	-0.07%
2023/05/26	2.1	60.26	38.3	60.20	60.50	-36.2	11,608	-0.31%
2023/05/25	91.6	60.51	3	60.57	60.40	88.6	11,589	0.76%
2023/05/24	10	61.00	25	61.40	61.40	-15	11,565	-0.13%
2023/05/23	12.1	61.58	4.3	61.99	61.40	7.8	11,496	0.07%
2023/05/22	5.3	61.60	1	61.70	61.70	4.3	11,417	0.04%
2023/05/19	2.9	61.57	6.4	61.55	61.60	-3.5	11,470	-0.03%
2023/05/18	5	60.66	67.6	60.83	61.10	-62.6	11,160	-0.56%
2023/05/17	0.1	59.85	6.2	60.08	60.20	-6	10,900	-0.06%
2023/05/16	2.6	59.44	7	59.61	59.80	-4.4	10,761	-0.04%
2023/05/15	0.1	59.20	2	59.40	59.40	-1.9	10,721	-0.02%
2023/05/12	11.2	59.00	0	0.00	59.00	11.2	10,668	0.10%
2023/05/11	1.1	59.32	1	59.40	59.50	0.1	10,614	0.00%
2023/05/10	0.2	59.35	0	0.00	59.20	0.2	10,585	0.00%
2023/05/09	1.2	59.38	0	0.00	59.50	1.2	10,632	0.01%
2023/05/08	0.3	59.30	6	59.37	59.40	-5.7	10,733	-0.05%
2023/05/05	0.2	59.09	2.5	59.02	59.10	-2.4	10,707	-0.02%
2023/05/04	0.1	59.00	4	59.00	59.10	-3.9	10,960	-0.04%
2023/05/03	8.4	58.66	6	58.50	58.60	2.4	11,141	0.02%
2023/05/02	1.6	58.77	6.6	58.99	58.80	-5	11,425	-0.04%
2023/04/28	0.2	59.01	8	59.06	59.00	-7.8	11,833	-0.07%
2023/04/27	8	57.90	0.1	57.81	57.70	7.9	11,860	0.07%
2023/04/26	10.2	57.31	9	57.56	57.80	1.2	11,935	0.01%
2023/04/25	11.4	57.88	7	58.17	57.50	4.4	11,854	0.04%
2023/04/24	0.5	58.00	7	58.00	58.10	-6.5	11,882	-0.05%
2023/04/21	3.6	57.97	0	0.00	57.90	3.6	12,012	0.03%
2023/04/20	0.6	57.93	0	0.00	57.90	0.6	12,097	0.01%
2023/04/19	2.2	58.60	5.1	58.46	58.20	-2.9	12,308	-0.02%
2023/04/18	1.7	58.42	1.5	58.53	58.60	0.2	12,313	0.00%
2023/04/17	1.6	58.39	3	58.40	58.50	-1.4	12,462	-0.01%
2023/04/14	2	58.30	8	58.38	58.60	-6	12,465	-0.05%
2023/04/13	1.1	57.49	1	57.50	57.40	0.1	12,353	0.00%
2023/04/12	0.1	57.10	0	0.00	57.30	0.1	12,300	0.00%
2023/04/11	1.1	57.00	10.3	56.75	57.10	-9.2	12,297	-0.07%
2023/04/10	0	57.30	11	57.09	57.10	-11	12,282	-0.09%
2023/04/07	2	56.80	1	56.80	56.90	1	12,277	0.01%
2023/04/06	1.2	56.47	0	0.00	56.80	1.2	12,256	0.01%
2023/03/31	5	56.50	0	0.00	56.50	5	12,223	0.04%
2023/03/30	12	56.75	5	56.76	56.80	7	12,212	0.06%
2023/03/29	1	56.80	2	56.70	56.90	-1	12,306	-0.01%
2023/03/28	5	56.40	0	0.00	56.50	5	12,543	0.04%
2023/03/27	2.4	56.13	0	0.00	56.30	2.4	12,707	0.02%
2023/03/24	6.2	56.24	34.3	56.22	56.30	-28.1	13,079	-0.22%
2023/03/23	6	56.37	2	56.25	56.50	4	13,077	0.03%
2023/03/22	40.8	55.85	0	0.00	56.20	40.8	13,097	0.31%
2023/03/21	13	55.42	4	55.40	55.30	9	13,028	0.07%
2023/03/20	10	55.08	0	0.00	55.00	10	13,252	0.08%
2023/03/17	5.1	55.73	2.4	55.78	55.50	2.6	13,148	0.02%
2023/03/16	20.2	55.40	1	55.30	55.10	19.2	13,023	0.15%
2023/03/15	10.8	56.68	4	56.75	56.50	6.8	12,799	0.05%
2023/03/14	13.3	56.85	2	56.80	56.70	11.3	12,817	0.09%
2023/03/13	25.1	57.77	13	57.77	57.70	12.1	12,695	0.10%
2023/03/10	20.3	58.49	0.5	58.60	58.30	19.8	12,600	0.16%
2023/03/09	3.5	59.49	2	59.60	59.40	1.5	12,587	0.01%
2023/03/08	2.2	59.66	0	0.00	60.00	2.2	13,017	0.02%
2023/03/07	3.1	59.93	1.2	59.92	59.80	1.9	13,258	0.01%
2023/03/06	18.8	59.81	0	0.00	60.00	18.8	13,412	0.14%
2023/03/03	2.2	59.56	0.4	59.55	59.50	1.8	13,565	0.01%
2023/03/02	4.1	59.10	1	59.00	59.40	3.1	13,702	0.02%
2023/03/01	7	59.14	0	0.00	59.00	7	13,838	0.05%
2023/02/24	1.3	59.72	0	59.80	60.00	1.3	13,752	0.01%
2023/02/23	8.1	59.80	4.1	59.71	59.80	4	13,705	0.03%
2023/02/22	2.3	59.57	2	59.95	59.90	0.3	13,657	0.00%
2023/02/21	6.1	60.18	0.1	60.20	60.20	6	13,571	0.04%
2023/02/20	0.1	60.64	2.1	60.22	60.70	-2	13,746	-0.01%
2023/02/17	1.9	60.04	4	60.20	60.30	-2.2	13,818	-0.02%
2023/02/16	0.8	59.70	3.4	59.76	59.40	-2.6	13,941	-0.02%
2023/02/15	5.3	59.63	1	60.20	59.50	4.3	14,446	0.03%
2023/02/14	2	60.05	3	60.00	60.10	-1	14,414	-0.01%
2023/02/13	3.1	59.59	0	0.00	59.50	3.1	14,449	0.02%
2023/02/10	2.1	58.80	2.1	58.90	58.90	0	14,442	0.00%
2023/02/09	3.1	59.13	0.5	59.10	59.10	2.6	14,470	0.02%
2023/02/08	4.9	59.14	5.1	59.20	59.20	-0.2	14,506	0.00%
2023/02/07	0.5	59.80	0	59.70	59.40	0.5	14,443	0.00%
2023/02/06	5.3	59.44	3	59.50	59.40	2.3	14,380	0.02%
2023/02/03	16.2	59.91	0	0.00	59.80	16.2	14,258	0.11%
2023/02/02	4.8	60.19	0.4	60.11	60.50	4.4	14,283	0.03%
2023/02/01	14.1	59.95	0	0.00	60.00	14.1	14,100	0.10%
2023/01/31	11.1	60.60	3.3	60.52	60.20	7.7	14,018	0.06%
2023/01/30	3.3	60.79	10.1	60.61	61.00	-6.8	13,815	-0.05%
2023/01/17	0.5	59.78	11.6	59.93	59.80	-11.1	13,454	-0.08%
2023/01/16	1.1	59.38	4	59.30	59.40	-2.9	13,298	-0.02%
2023/01/13	2.1	58.89	0.3	59.10	58.70	1.8	13,228	0.01%
2023/01/12	1.1	58.49	1.6	58.82	58.90	-0.5	13,367	0.00%
2023/01/11	6.1	58.28	3.3	58.21	58.10	2.8	13,519	0.02%
2023/01/10	5.3	58.91	10	59.10	59.20	-4.7	13,552	-0.03%
2023/01/09	0	0.00	1.3	59.18	59.60	-1.3	13,546	-0.01%
2023/01/06	2.1	58.39	6.2	57.98	58.50	-4.1	13,433	-0.03%
2023/01/05	0.2	57.70	4.3	57.77	58.50	-4.1	13,640	-0.03%
2023/01/04	6	56.95	1	57.00	57.20	5	13,576	0.04%
2023/01/03	0	55.92	3	56.10	56.40	-3	13,773	-0.02%
2022/12/30	2.2	56.53	0.1	56.60	56.30	2.1	13,759	0.02%
2022/12/29	2.1	55.94	0	0.00	56.00	2.1	13,846	0.02%
2022/12/28	0.1	56.80	0	0.00	56.70	0.1	13,972	0.00%
2022/12/27	0	57.20	13	57.00	57.10	-13	14,063	-0.09%
2022/12/26	0.1	56.90	0	0.00	56.80	0.1	14,274	0.00%
2022/12/23	4	56.70	0	0.00	56.70	4	14,784	0.03%
2022/12/22	0.1	56.50	3.1	56.80	56.80	-3	15,006	-0.02%
2022/12/21	0.2	56.40	0	0.00	56.20	0.2	15,258	0.00%
2022/12/20	13.7	55.78	1.1	55.54	56.20	12.6	15,379	0.08%
2022/12/19	0	0.00	5	56.52	56.60	-5	15,446	-0.03%
2022/12/16	11.4	56.42	3	56.23	56.10	8.4	15,360	0.05%
2022/12/15	3.4	57.29	1	57.50	57.30	2.4	15,307	0.02%
2022/12/14	3.1	57.71	0	0.00	57.50	3.1	15,496	0.02%
2022/12/13	3.2	57.59	1	58.00	57.60	2.2	15,523	0.01%
2022/12/12	2.4	57.27	6	55.70	57.50	-3.6	15,523	-0.02%
2022/12/09	5	57.60	0	0.00	57.50	5	15,492	0.03%
2022/12/08	4.7	57.21	0	0.00	57.00	4.7	15,543	0.03%
2022/12/07	4.2	58.33	0	0.00	58.20	4.2	15,569	0.03%
2022/12/06	7.2	58.30	2.7	58.30	58.40	4.5	15,598	0.03%
2022/12/05	10.5	59.46	4.3	59.60	59.20	6.2	15,665	0.04%
2022/12/02	6	59.75	3.2	59.97	60.10	2.8	15,697	0.02%
2022/12/01	7.4	60.79	4.7	61.23	60.40	2.7	15,818	0.02%
2022/11/30	3.3	59.92	8.9	60.51	60.80	-5.6	15,651	-0.04%
2022/11/29	1	59.30	1.1	59.26	59.60	0	15,187	0.00%
2022/11/28	3	57.33	5.2	57.79	57.90	-2.2	14,933	-0.01%
2022/11/25	3	57.34	5	58.06	57.90	-2	14,874	-0.01%
2022/11/24	1.3	57.43	55.5	57.51	57.70	-54.2	14,815	-0.37%
2022/11/23	1	57.10	18.5	57.00	57.10	-17.5	14,784	-0.12%
2022/11/22	2	55.55	4.1	55.68	55.90	-2.1	14,719	-0.01%
2022/11/21	1.3	55.35	0	0.00	55.50	1.3	14,781	0.01%
2022/11/18	4.1	55.59	0.2	55.40	55.30	3.9	14,865	0.03%
2022/11/17	1.1	54.83	0	0.00	55.50	1.1	14,939	0.01%
2022/11/16	6.2	55.67	2	56.60	55.50	4.2	15,000	0.03%
2022/11/15	3.5	55.94	6.2	56.21	56.40	-2.7	14,972	-0.02%
2022/11/14	7.8	55.77	15.5	55.84	56.30	-7.7	14,896	-0.05%
2022/11/11	13	54.58	32.3	55.45	55.50	-19.3	14,748	-0.13%
2022/11/10	4.1	53.01	0	0.00	52.80	4.1	14,303	0.03%
2022/11/09	3.5	53.67	2	53.80	53.70	1.5	14,324	0.01%
2022/11/08	0	53.06	0	0.00	53.20	0	14,272	0.00%
2022/11/07	3.2	52.19	2	52.36	52.80	1.1	14,314	0.01%
2022/11/04	0.1	51.45	0.6	51.30	51.50	-0.5	14,616	0.00%
2022/11/03	0.2	51.42	0	0.00	51.70	0.2	14,659	0.00%
2022/11/02	0.3	51.94	0.1	52.00	51.90	0.2	14,696	0.00%
2022/11/01	1.2	51.19	3.2	51.66	52.00	-2	14,820	-0.01%
2022/10/31	1.2	51.49	2.2	51.41	51.00	-1	15,003	-0.01%
2022/10/28	5.1	51.11	9	51.37	51.50	-3.9	15,117	-0.03%
2022/10/27	8	51.24	24	51.30	51.10	-16	15,265	-0.10%
2022/10/26	4	50.40	2	50.50	50.40	2	15,365	0.01%
2022/10/25	4.3	49.55	1	49.30	49.95	3.3	15,349	0.02%
2022/10/24	1	50.00	0	0.00	49.80	1	15,418	0.01%
2022/10/21	1.2	49.57	0	0.00	49.65	1.2	15,610	0.01%
2022/10/20	2.2	49.45	0	0.00	49.95	2.2	16,274	0.01%
2022/10/19	13.2	50.54	2.6	50.74	50.40	10.7	16,593	0.06%
2022/10/18	0.3	50.30	6	50.01	50.50	-5.7	16,666	-0.03%
2022/10/17	5.5	48.33	2.1	48.50	48.70	3.4	16,711	0.02%
2022/10/14	4.3	48.67	7	48.59	48.45	-2.7	16,847	-0.02%
2022/10/13	13.1	48.51	2.1	48.21	48.15	11	17,060	0.06%
2022/10/12	1.1	49.32	4	49.85	49.60	-3	17,138	-0.02%
2022/10/11	8.2	49.61	6	49.66	49.50	2.2	17,391	0.01%
2022/10/07	0	50.50	3	50.80	50.70	-3	17,483	-0.02%
2022/10/06	3	50.47	0	0.00	50.70	3	17,702	0.02%
2022/10/05	3.1	50.51	2	50.60	50.60	1.1	17,977	0.01%
2022/10/04	17.4	49.31	2.7	49.28	49.45	14.7	18,198	0.08%
2022/10/03	9.9	49.16	3.2	49.03	48.90	6.7	18,097	0.04%
2022/09/30	12.7	49.46	131.6	49.40	49.90	-118.9	18,121	-0.66%	大賣/鉅額交易
2022/09/29	6.1	50.16	6.5	50.13	50.30	-0.4	17,935	0.00%
2022/09/28	10.6	50.53	1.1	50.52	50.10	9.5	17,904	0.05%
2022/09/27	25.7	52.00	0	0.00	51.90	25.7	17,867	0.14%
2022/09/26	8	52.73	10	52.66	52.90	-2	17,813	-0.01%
2022/09/23	6.9	54.06	1	54.10	53.80	5.9	17,932	0.03%
2022/09/22	22	53.71	5	53.72	54.40	17	18,087	0.09%
2022/09/21	100.4	56.95	3	56.80	56.50	97.4	17,955	0.54%
2022/09/20	5.1	56.88	3	56.90	56.90	2.1	17,821	0.01%
2022/09/19	2	56.70	3	56.93	56.80	-1	17,853	-0.01%
2022/09/16	10.7	56.49	0	0.00	56.50	10.7	17,869	0.06%
2022/09/15	4.7	56.77	0	0.00	56.80	4.7	17,757	0.03%
2022/09/14	10.4	56.75	0.1	57.00	56.70	10.3	17,795	0.06%
2022/09/13	6.3	57.67	2	57.80	57.70	4.3	17,951	0.02%
2022/09/12	2.1	57.12	5.3	57.34	57.30	-3.2	18,122	-0.02%
2022/09/08	4.4	56.37	0	0.00	56.50	4.4	18,203	0.02%
2022/09/07	26.7	56.26	1.3	56.25	56.10	25.4	18,272	0.14%
2022/09/06	2.2	56.67	1.7	56.97	56.90	0.5	18,236	0.00%
2022/09/05	3.2	56.56	0	0.00	56.60	3.2	18,410	0.02%
2022/09/02	8.6	56.73	0	0.00	56.60	8.6	18,653	0.05%
2022/09/01	7.6	56.79	5	56.98	57.10	2.6	18,831	0.01%
2022/08/31	1	57.21	2	57.60	57.40	-1	18,843	-0.01%
2022/08/30	16.4	57.35	0	0.00	57.30	16.4	18,747	0.09%
2022/08/29	4.8	57.55	0	0.00	57.60	4.8	18,924	0.03%
2022/08/26	8.6	58.69	0.3	58.80	58.50	8.4	18,938	0.04%
2022/08/25	2.4	58.63	2.1	58.80	58.30	0.4	18,981	0.00%
2022/08/24	5.3	58.17	6	58.07	58.30	-0.7	19,096	0.00%
2022/08/23	10	58.39	14	58.26	58.20	-4	20,315	-0.02%
2022/08/22	17.9	58.85	0	0.00	58.80	17.9	20,608	0.09%
2022/08/19	5.3	59.63	0	0.00	60.00	5.3	20,843	0.03%
2022/08/18	7.1	59.92	1.3	60.06	60.00	5.8	21,181	0.03%
2022/08/17	2.1	60.20	1.1	60.49	60.50	1	21,624	0.00%
2022/08/16	4.2	60.06	2	60.00	60.00	2.2	21,915	0.01%
2022/08/15	1.2	60.29	4	60.08	60.10	-2.8	22,460	-0.01%
2022/08/12	5.6	59.83	11	60.00	60.00	-5.4	22,599	-0.02%
2022/08/11	7.1	59.83	14	59.76	59.90	-6.9	22,914	-0.03%
2022/08/10	11.1	57.63	2	58.30	58.20	9.1	23,040	0.04%
2022/08/09	2.4	58.21	0	0.00	57.90	2.4	23,536	0.01%
2022/08/08	11	57.82	4	58.00	58.10	7	24,189	0.03%
2022/08/05	3.7	56.38	2	56.75	57.00	1.7	24,727	0.01%
2022/08/04	3.4	55.94	1	56.30	56.00	2.4	25,216	0.01%
2022/08/03	7.1	55.94	0	0.00	56.60	7.1	25,415	0.03%
2022/08/02	11.6	55.80	0	0.00	56.60	11.6	25,976	0.04%
2022/08/01	2.1	56.55	1	56.70	56.60	1.1	26,481	0.00%
2022/07/29	6.6	56.04	9	56.16	56.10	-2.4	27,374	-0.01%
2022/07/28	7.2	55.96	10.1	55.93	56.30	-2.9	27,378	-0.01%
2022/07/27	25.7	54.93	3.1	55.14	55.30	22.6	27,223	0.08%
2022/07/26	133.1	59.49	6.2	59.35	59.20	126.9	26,627	0.48%	大買/鉅額交易
2022/07/25	3.2	58.94	12	58.85	59.20	-8.8	26,269	-0.03%
2022/07/22	24.2	58.19	0.3	58.40	58.40	23.9	26,169	0.09%
2022/07/21	17.3	58.04	2	57.90	58.40	15.3	26,216	0.06%
2022/07/20	6.5	58.64	2	59.10	58.10	4.5	26,099	0.02%
2022/07/19	8	58.76	1	58.60	58.60	7	26,050	0.03%
2022/07/18	0	58.46	9.5	58.83	59.60	-9.5	25,942	-0.04%
2022/07/15	7.3	57.58	0	0.00	57.30	7.3	25,728	0.03%
2022/07/14	7	58.43	2	58.65	58.30	5	25,586	0.02%
2022/07/13	6	57.90	30	58.22	58.70	-24	25,488	-0.09%
2022/07/12	27.7	56.43	2.2	56.07	55.80	25.5	25,377	0.10%
2022/07/11	4.4	58.40	0.1	58.60	58.20	4.3	25,036	0.02%
2022/07/08	2	59.05	202	58.70	58.90	-200	25,076	-0.80%	大賣/鉅額交易
2022/07/07	4.6	58.77	41	58.41	59.20	-36.4	24,927	-0.15%
2022/07/06	9.1	58.76	20.2	58.66	58.20	-11.1	24,827	-0.04%
2022/07/05	7.1	59.43	103	60.19	60.30	-96	24,783	-0.39%	大賣/
2022/07/04	16.1	58.24	8.7	58.43	57.90	7.4	24,607	0.03%
2022/07/01	26.3	58.83	5	58.72	58.30	21.3	24,789	0.09%
2022/06/30	79.2	60.33	0.2	60.30	59.80	79.1	24,569	0.32%
2022/06/29	113	60.80	107	61.01	60.80	6	24,593	0.02%	大買/大賣/
2022/06/28	60.3	61.50	12	61.69	61.60	48.3	24,565	0.20%
2022/06/27	63	62.12	66	62.58	61.90	-3	24,701	-0.01%
2022/06/24	214.3	61.79	273	62.07	61.90	-58.8	24,659	-0.24%	大買/大賣/
2022/06/23	232.3	61.35	185.3	61.50	61.10	47	24,684	0.19%	大買/大賣/
2022/06/22	152	61.93	105	62.15	61.70	47	24,595	0.19%	大買/大賣/
2022/06/21	2	63.00	220	62.22	63.20	-218	24,682	-0.88%	大賣/鉅額交易
2022/06/20	33.2	60.69	20	61.50	60.20	13.2	24,679	0.05%
2022/06/17	66.3	61.00	46	61.19	60.80	20.3	24,543	0.08%
2022/06/16	185	62.35	80	63.00	61.90	105	24,428	0.43%	大買/鉅額交易
2022/06/15	132.4	61.79	50	61.90	61.80	82.4	24,586	0.34%	大買/
2022/06/14	24.1	61.36	82	61.99	62.00	-57.9	24,679	-0.23%
2022/06/13	82.1	61.64	2	61.85	61.80	80.1	24,582	0.33%
2022/06/10	28.4	62.63	24	62.98	62.90	4.4	24,422	0.02%
2022/06/09	5	63.32	0	0.00	63.40	5	24,384	0.02%
2022/06/08	2.4	63.76	5	64.00	63.80	-2.6	24,372	-0.01%
2022/06/07	8	63.55	1	63.80	63.40	7	24,563	0.03%
2022/06/06	54.4	63.32	50.5	63.51	64.00	3.9	24,544	0.02%
2022/06/02	3	63.43	3	63.70	63.70	0	25,130	0.00%
2022/06/01	4.4	63.72	1	63.60	63.60	3.4	25,783	0.01%
2022/05/31	4	63.18	4.5	63.23	64.10	-0.5	25,952	0.00%
2022/05/30	6.4	62.99	7	63.10	63.20	-0.6	24,693	0.00%
2022/05/27	2.1	61.26	9	61.14	61.30	-6.9	24,505	-0.03%
2022/05/26	9.2	59.90	2.2	60.25	59.70	7	24,455	0.03%
2022/05/25	14.5	59.36	11	59.53	59.50	3.5	24,745	0.01%
2022/05/24	18.8	60.42	7.5	60.41	60.10	11.3	24,729	0.05%
2022/05/23	50.7	60.72	3	60.63	60.50	47.7	24,463	0.20%
2022/05/20	20	61.85	1	62.00	61.80	19	24,138	0.08%
2022/05/19	79.1	61.77	3	61.63	61.60	76.1	23,987	0.32%
2022/05/18	12.2	63.22	2	63.80	63.70	10.2	23,626	0.04%
2022/05/17	11.4	61.78	1	61.80	61.60	10.4	23,407	0.04%
2022/05/16	22.1	62.33	187.3	62.04	62.40	-165.2	23,070	-0.72%	大賣/鉅額交易
2022/05/13	8.2	63.12	0	0.00	63.50	8.2	22,557	0.04%
2022/05/12	41.3	64.42	9.8	64.21	63.30	31.5	22,023	0.14%
2022/05/11	34.1	66.15	0.5	66.32	66.20	33.6	21,432	0.16%
2022/05/10	56.5	66.81	21.1	66.84	67.10	35.4	21,167	0.17%
2022/05/09	43.3	68.52	33.1	68.35	67.80	10.2	20,607	0.05%
2022/05/06	51.5	70.92	7.1	70.82	71.30	44.4	20,087	0.22%
2022/05/05	9.2	74.48	0	0.00	74.50	9.2	19,489	0.05%
2022/05/04	0.1	74.40	7	74.34	74.60	-7	19,498	-0.04%
2022/05/03	1.1	73.81	1	74.00	73.70	0.1	19,964	0.00%
2022/04/29	1.1	73.82	9	74.61	74.40	-7.9	20,183	-0.04%
2022/04/28	5.2	72.99	1.3	73.38	73.40	3.9	20,493	0.02%
2022/04/27	44.5	73.48	2	73.50	73.20	42.5	20,536	0.21%
2022/04/26	0	74.80	0	74.90	75.10	0	20,477	0.00%
2022/04/25	3.6	74.13	0.2	74.40	74.80	3.4	20,531	0.02%
2022/04/22	21	73.91	15	74.93	75.90	6	20,641	0.03%
2022/04/21	3	74.33	0.1	74.50	74.60	2.9	20,967	0.01%
2022/04/20	0.1	73.90	0	0.00	74.90	0.1	21,629	0.00%
2022/04/19	5.1	73.76	3	74.23	73.50	2.1	22,024	0.01%
2022/04/18	22.1	74.06	1.1	74.52	73.90	20.9	23,113	0.09%
2022/04/15	18.1	75.21	3	75.40	75.10	15.1	23,008	0.07%
2022/04/14	0	0.00	1	75.60	75.60	-1	23,233	0.00%
2022/04/13	0	76.30	1.2	76.37	76.40	-1.1	23,341	0.00%
2022/04/12	8.1	75.69	17.1	75.79	75.80	-8.9	23,389	-0.04%
2022/04/11	4.3	76.78	1	76.50	76.50	3.3	23,312	0.01%
2022/04/08	8.3	75.91	4.6	75.98	76.30	3.7	23,313	0.02%
2022/04/07	14	76.80	6.4	76.61	76.00	7.7	23,325	0.03%
2022/04/06	20.2	76.95	11.1	77.40	77.50	9	23,191	0.04%
2022/04/01	0.2	76.80	17	76.88	77.10	-16.8	23,165	-0.07%
2022/03/31	3	76.43	11.2	76.46	76.50	-8.2	22,973	-0.04%
2022/03/30	3	75.73	23.5	75.88	76.10	-20.5	22,906	-0.09%
2022/03/29	0.1	75.40	10	75.65	75.20	-9.9	22,733	-0.04%
2022/03/28	14.1	74.61	6	74.80	75.10	8.1	22,732	0.04%
2022/03/25	8.5	75.09	0.4	75.30	75.00	8.1	22,702	0.04%
2022/03/24	34.3	75.06	14.1	75.43	75.50	20.2	22,799	0.09%
2022/03/23	16	75.54	87.2	75.51	75.90	-71.2	24,044	-0.30%
2022/03/22	35.6	73.76	1	74.00	74.30	34.6	23,782	0.15%
2022/03/21	26.4	74.12	0	0.00	74.30	26.4	23,744	0.11%
2022/03/18	23.3	74.55	2	74.70	74.30	21.3	23,722	0.09%
2022/03/17	3	74.33	9	74.50	74.80	-6	23,610	-0.03%
2022/03/16	1	72.80	44.6	72.90	73.10	-43.6	23,482	-0.19%
2022/03/15	44.2	72.40	11	72.67	72.70	33.2	23,502	0.14%
2022/03/14	4.1	73.15	39.3	73.14	72.70	-35.3	23,667	-0.15%
2022/03/11	7.5	72.94	0	0.00	72.70	7.5	23,716	0.03%
2022/03/10	7.1	73.72	35	73.83	73.80	-27.9	23,731	-0.12%
2022/03/09	10.9	71.72	0.1	71.90	71.70	10.8	23,650	0.05%
2022/03/08	33	70.32	11	70.18	70.60	22	23,509	0.09%
2022/03/07	94.3	71.99	3	71.67	71.70	91.3	22,942	0.40%
2022/03/04	102	74.58	50.1	74.80	74.40	51.9	22,811	0.23%	大買/
2022/03/03	3.1	75.54	0	0.00	75.60	3.1	22,695	0.01%
2022/03/02	4.4	75.46	2	75.50	75.60	2.4	23,078	0.01%
2022/03/01	3.6	74.98	38	75.59	76.20	-34.4	22,997	-0.15%
2022/02/25	23.9	74.96	0.1	75.30	75.10	23.8	22,848	0.10%
2022/02/24	15.4	75.79	57	75.69	75.90	-41.6	22,426	-0.19%
2022/02/23	1	76.70	1	76.60	76.50	0	22,153	0.00%
2022/02/22	24.6	76.47	1.1	76.46	76.50	23.5	22,435	0.10%
2022/02/21	6.4	77.27	22	77.50	77.60	-15.6	22,575	-0.07%
2022/02/18	0.2	78.07	2	77.80	77.80	-1.9	23,102	-0.01%
2022/02/17	8	78.16	5	78.20	78.20	3	23,247	0.01%
2022/02/16	0	77.60	14	77.39	77.80	-14	23,189	-0.06%
2022/02/15	3.2	76.88	2	77.45	76.60	1.2	23,115	0.01%
2022/02/14	11.2	76.20	3	76.13	76.10	8.2	23,054	0.04%
2022/02/11	1.5	77.11	2	77.30	77.30	-0.5	23,073	0.00%
2022/02/10	1.2	76.95	0	0.00	77.40	1.2	23,110	0.01%
2022/02/09	7.1	76.72	15	76.99	77.10	-8	23,163	-0.03%
2022/02/08	1.3	76.86	2	76.71	76.80	-0.8	23,129	0.00%
2022/02/07	2.2	76.23	4	76.63	77.10	-1.8	23,051	-0.01%
2022/01/26	6.1	75.65	2	75.60	75.60	4.1	22,821	0.02%
2022/01/25	37.5	75.32	1	75.20	75.50	36.5	23,018	0.16%
2022/01/24	14.1	75.98	142	76.29	76.50	-127.9	22,773	-0.56%	大賣/鉅額交易
2022/01/21	56.5	76.84	3.5	76.79	76.70	53	23,084	0.23%
2022/01/20	7	78.10	13	78.49	78.30	-6	22,715	-0.03%
2022/01/19	4.3	78.97	32.1	79.37	78.80	-27.8	22,644	-0.12%
2022/01/18	26	79.38	6.2	79.64	79.40	19.9	22,617	0.09%
2022/01/17	37.3	79.10	30.6	78.84	78.90	6.7	22,492	0.03%
2022/01/14	128	80.12	2.5	80.53	80.40	125.4	22,259	0.56%	大買/鉅額交易
2022/01/13	5.8	81.12	38.5	81.08	81.60	-32.7	21,985	-0.15%
2022/01/12	53.6	79.74	12.3	79.91	80.00	41.2	21,365	0.19%
2022/01/11	120.4	77.68	36.9	78.78	79.90	83.5	20,931	0.40%	大買/
2022/01/10	0.1	76.00	7	76.21	76.40	-6.9	19,839	-0.03%
2022/01/07	2	75.75	2	76.20	75.70	0	19,874	0.00%
2022/01/06	13.2	75.45	0	0.00	75.90	13.2	19,670	0.07%
2022/01/05	20.3	75.55	3.1	75.64	75.70	17.2	19,602	0.09%
2022/01/04	1.1	75.31	0	0.00	75.30	1.1	19,658	0.01%
2022/01/03	11.2	75.61	14.6	75.77	75.30	-3.4	19,625	-0.02%
2021/12/30	2.1	76.30	2	76.42	76.30	0.1	19,745	0.00%
2021/12/29	1.1	76.22	9.9	76.35	76.60	-8.8	19,899	-0.04%
2021/12/28	1.3	75.75	9	75.82	75.90	-7.7	19,971	-0.04%
2021/12/27	1.1	75.29	39	75.32	75.20	-37.9	20,035	-0.19%
2021/12/24	5.1	75.34	23	75.25	75.20	-17.9	20,450	-0.09%
2021/12/23	0.1	74.80	2	74.80	74.80	-1.9	20,499	-0.01%
2021/12/22	7.3	74.51	0.4	74.72	74.40	6.9	20,660	0.03%
2021/12/21	2.3	75.04	10.2	75.10	74.80	-8	20,663	-0.04%
2021/12/20	4.4	74.10	1	74.00	74.10	3.4	20,665	0.02%
2021/12/17	8.1	74.44	1	75.00	74.30	7.1	20,632	0.03%
2021/12/16	8.3	74.73	0.1	74.80	74.90	8.2	19,329	0.04%
2021/12/15	5.2	74.74	0	0.00	74.60	5.2	19,813	0.03%
2021/12/14	14.2	75.04	2	74.90	74.90	12.2	20,293	0.06%
2021/12/13	19.1	76.04	2.3	76.35	75.70	16.8	20,323	0.08%
2021/12/10	4.7	75.97	16	76.12	75.90	-11.3	20,383	-0.06%
2021/12/09	3.1	75.58	10.6	75.95	76.00	-7.5	20,596	-0.04%
2021/12/08	3.1	75.36	4.3	75.38	76.00	-1.2	21,110	-0.01%
2021/12/07	1.2	75.00	11	74.95	75.30	-9.8	20,922	-0.05%
2021/12/06	10.4	73.52	0.5	73.90	74.10	9.9	20,895	0.05%
2021/12/03	5.2	74.06	0.1	74.10	73.90	5.1	21,114	0.02%
2021/12/02	8	73.78	3	73.90	73.70	5	21,136	0.02%
2021/12/01	4.3	73.96	6.2	73.60	74.10	-1.9	21,743	-0.01%
2021/11/30	8.5	73.36	1.5	73.50	73.10	7	22,098	0.03%
2021/11/29	18.2	73.55	9.2	73.51	73.50	9	21,815	0.04%
2021/11/26	11.3	74.31	8	74.50	74.20	3.3	21,766	0.02%
2021/11/25	8	74.24	1.3	74.35	74.30	6.7	21,798	0.03%
2021/11/24	14.3	75.15	3.4	74.92	74.40	10.9	22,013	0.05%
2021/11/23	20.2	74.43	2.1	74.46	74.30	18.1	22,200	0.08%
2021/11/22	9.2	74.34	0	0.00	74.40	9.2	22,115	0.04%
2021/11/19	96.9	75.48	10	75.41	74.80	86.9	22,104	0.39%
2021/11/18	37	76.25	15	76.37	76.40	22	22,093	0.10%
2021/11/17	25.4	75.36	35.9	75.38	76.10	-10.5	22,097	-0.05%
2021/11/16	4.1	73.78	0.1	73.90	74.00	4	21,727	0.02%
2021/11/15	0	0.00	1.4	74.03	74.00	-1.4	21,793	-0.01%
2021/11/12	4	73.30	3.3	73.43	73.30	0.7	21,758	0.00%
2021/11/11	12.5	73.07	1	73.00	73.00	11.5	21,928	0.05%
2021/11/10	20.5	73.00	1.1	72.92	73.00	19.4	22,005	0.09%
2021/11/09	10.7	73.12	1.2	73.24	73.10	9.6	21,976	0.04%
2021/11/08	0.1	73.40	5	73.46	73.60	-4.9	22,005	-0.02%
2021/11/05	4.9	72.20	7	72.29	72.50	-2	22,472	-0.01%
2021/11/04	15.6	72.65	1	72.50	72.50	14.6	22,426	0.07%
2021/11/03	12.5	72.59	0.2	72.80	72.70	12.3	22,518	0.05%
2021/11/02	25.2	72.92	19.3	72.95	72.60	5.9	22,465	0.03%
2021/11/01	17.4	73.07	4.1	73.13	73.10	13.3	22,134	0.06%
2021/10/29	20.4	73.53	23.8	73.52	73.60	-3.4	21,917	-0.02%
2021/10/28	16.2	74.52	12	74.48	74.50	4.2	21,354	0.02%
2021/10/27	8	74.70	2	74.95	75.00	6	21,533	0.03%
2021/10/26	2	75.25	3.7	75.24	75.50	-1.7	21,825	-0.01%
2021/10/25	0	74.80	1	74.10	74.80	-1	21,970	0.00%
2021/10/22	17.3	74.17	1.1	74.12	74.10	16.2	22,412	0.07%
2021/10/21	3	74.21	7	74.74	74.80	-4	22,994	-0.02%
2021/10/20	7	74.32	1.2	74.67	74.30	5.8	23,928	0.02%
2021/10/19	3.2	74.85	3	75.00	74.80	0.2	24,513	0.00%
2021/10/18	1	75.40	0	0.00	75.10	1	25,018	0.00%
2021/10/15	101	75.40	124	75.29	75.10	-23	25,417	-0.09%	大買/大賣/
2021/10/14	1	74.90	5.3	74.89	74.40	-4.2	25,773	-0.02%
2021/10/13	3	74.21	2	74.30	74.50	1	26,599	0.00%
2021/10/12	105.2	74.19	0	0.00	74.80	105.2	27,409	0.38%	大買/鉅額交易
2021/10/08	2.2	75.20	1	75.10	75.30	1.2	27,716	0.00%
2021/10/07	3	75.80	2.2	76.00	75.50	0.8	28,192	0.00%
2021/10/06	3.5	74.33	4.1	75.12	74.70	-0.7	28,474	0.00%
2021/10/05	19.3	73.53	4	73.63	73.80	15.3	29,237	0.05%
2021/10/04	11.4	74.60	6	75.25	74.40	5.4	29,236	0.02%
2021/10/01	40.3	75.31	23.5	75.27	75.40	16.7	29,267	0.06%
2021/09/30	4.5	76.80	24	76.86	76.70	-19.5	28,911	-0.07%
2021/09/29	22.4	76.64	3.4	76.69	76.70	19	28,935	0.07%
2021/09/28	11.8	77.25	14	77.32	77.50	-2.2	28,835	-0.01%
2021/09/27	19.2	77.77	4	78.05	77.70	15.2	28,897	0.05%
2021/09/24	19.7	77.70	10	77.60	77.50	9.7	28,910	0.03%
2021/09/23	23.6	77.56	5	78.02	77.40	18.6	29,021	0.06%
2021/09/22	27.1	76.63	8	76.98	77.10	19.1	29,044	0.07%
2021/09/17	57.6	80.05	53.2	79.50	78.80	4.4	28,590	0.02%
2021/09/16	16	80.83	2	80.40	80.70	14	28,189	0.05%
2021/09/15	10.1	80.79	9	81.03	81.40	1.1	28,051	0.00%
2021/09/14	7	81.67	11	81.49	80.80	-4	27,943	-0.01%
2021/09/13	6.2	80.23	23.3	79.98	81.40	-17.1	27,843	-0.06%
2021/09/10	3.1	77.56	3.1	77.55	77.60	0	27,755	0.00%
2021/09/09	10.2	76.53	1	77.00	77.40	9.2	28,035	0.03%
2021/09/08	22.2	77.20	15	77.22	77.40	7.2	27,917	0.03%
2021/09/07	10.2	77.66	5	78.12	78.10	5.2	27,716	0.02%
2021/09/06	95.7	77.95	5.3	78.37	77.20	90.4	27,656	0.33%
2021/09/03	10.1	84.69	112.5	84.78	84.80	-102.4	27,059	-0.38%	大賣/鉅額交易
2021/09/02	6.3	83.13	4.7	83.12	82.70	1.6	26,702	0.01%
2021/09/01	2.4	84.73	1	84.90	84.20	1.4	26,371	0.01%
2021/08/31	3.1	84.19	13.3	84.46	85.00	-10.2	26,181	-0.04%
2021/08/30	3.2	84.25	12.4	84.16	84.80	-9.2	25,889	-0.04%
2021/08/27	2	82.85	30.2	82.85	83.50	-28.2	25,694	-0.11%
2021/08/26	2	81.03	1	81.30	81.30	1	25,664	0.00%
2021/08/25	0.3	80.39	1	80.50	80.80	-0.8	25,798	0.00%
2021/08/24	1.3	79.97	6.3	79.67	80.40	-5.1	25,725	-0.02%
2021/08/23	3	78.53	20	78.94	79.00	-17	25,584	-0.07%
2021/08/20	5.1	76.20	7.1	76.40	76.50	-2	25,472	-0.01%
2021/08/19	2	77.30	0	0.00	77.00	2	26,040	0.01%
2021/08/18	0	0.00	3.1	78.03	78.00	-3.1	25,902	-0.01%
2021/08/17	2	77.20	10.5	77.54	78.20	-8.5	26,016	-0.03%
2021/08/16	9.3	76.64	3	76.80	76.50	6.3	25,957	0.02%
2021/08/13	1	78.01	5.6	78.29	78.10	-4.6	26,571	-0.02%
2021/08/12	1.2	78.53	14	78.70	78.80	-12.8	26,794	-0.05%
2021/08/11	14.1	78.47	44.5	78.71	79.20	-30.4	27,129	-0.11%
2021/08/10	5.2	76.29	0	0.00	76.00	5.2	27,455	0.02%
2021/08/09	1.1	76.09	5.1	76.09	76.10	-4	28,302	-0.01%
2021/08/06	2.3	76.02	2	76.30	76.00	0.3	28,733	0.00%
2021/08/05	3.1	76.14	1	76.10	76.30	2.1	29,698	0.01%
2021/08/04	45.2	76.26	45	76.20	76.30	0.2	31,868	0.00%
2021/08/03	5.2	76.03	0	0.00	76.40	5.2	33,264	0.02%
2021/08/02	7	74.94	10	75.69	76.50	-3	34,382	-0.01%
2021/07/30	19.2	74.79	3	75.33	75.00	16.2	34,549	0.05%
2021/07/29	9.1	75.57	4	76.20	75.80	5.1	34,671	0.01%
2021/07/28	19.8	74.94	5	75.42	75.60	14.8	35,189	0.04%
2021/07/27	50.7	76.47	16.3	76.80	76.40	34.4	35,754	0.10%
2021/07/26	39.8	80.99	6	81.73	78.50	33.8	36,651	0.09%
2021/07/23	16.3	84.32	26.1	84.40	85.00	-9.8	35,783	-0.03%
2021/07/22	5.5	83.28	15	82.94	84.10	-9.5	35,413	-0.03%
2021/07/21	8.1	81.74	19	81.47	81.80	-10.9	35,067	-0.03%
2021/07/20	3.1	81.62	9	81.67	81.50	-5.9	35,157	-0.02%
2021/07/19	51.3	83.86	29	83.18	83.00	22.3	34,832	0.06%
2021/07/16	16	81.23	51.5	81.69	82.90	-35.5	34,503	-0.10%
2021/07/15	4	79.35	17	79.60	79.50	-13	33,951	-0.04%
2021/07/14	14	77.69	14	77.63	78.10	0	33,901	0.00%
2021/07/13	23	76.37	16.3	76.84	76.20	6.7	33,916	0.02%
2021/07/12	54	76.49	30.1	77.66	76.10	23.9	33,786	0.07%
2021/07/09	8.1	74.10	2	74.40	74.20	6.1	33,694	0.02%
2021/07/08	2.4	74.13	10	74.71	74.80	-7.7	33,692	-0.02%
2021/07/07	3	73.77	2	73.40	74.00	1	33,896	0.00%
2021/07/06	4.4	73.89	4	73.98	73.70	0.4	34,220	0.00%
2021/07/05	1.1	73.43	0	0.00	73.90	1.1	34,315	0.00%
2021/07/02	1.3	73.08	0	0.00	72.90	1.3	34,431	0.00%
2021/07/01	7.1	73.53	55	73.50	73.40	-47.9	34,570	-0.14%
2021/06/30	0	73.90	5	73.74	73.90	-5	34,764	-0.01%
2021/06/29	1.1	72.59	2	72.60	72.60	-0.9	35,045	0.00%
2021/06/28	2	72.80	2	73.20	73.20	0	35,424	0.00%
2021/06/25	2	73.10	9.3	73.29	72.90	-7.3	35,800	-0.02%
2021/06/24	1	71.70	201	71.81	71.90	-200	35,812	-0.56%	大賣/鉅額交易
2021/06/23	2	71.05	6	71.22	71.80	-4	36,140	-0.01%
2021/06/22	9	70.51	4	70.68	70.70	5	36,335	0.01%
2021/06/21	63.6	69.92	2	70.00	70.00	61.6	36,352	0.17%
2021/06/18	56.6	71.79	5.1	71.66	71.30	51.5	36,089	0.14%
2021/06/17	9	72.08	14.9	72.17	72.30	-5.9	35,879	-0.02%
2021/06/16	12.4	72.83	2	72.70	72.60	10.4	36,428	0.03%
2021/06/15	12.5	73.37	0	0.00	73.00	12.5	36,476	0.03%
2021/06/11	19	74.11	6	74.03	73.80	13	36,693	0.04%
2021/06/10	1.2	73.18	2	73.80	73.80	-0.8	36,729	0.00%
2021/06/09	7	72.97	6.1	73.00	72.90	0.9	37,125	0.00%
2021/06/08	1.3	73.73	2	73.50	73.70	-0.7	37,549	0.00%
2021/06/07	15.1	72.39	5	73.16	73.20	10.1	38,854	0.03%
2021/06/04	7	72.74	11	72.81	72.90	-4	39,203	-0.01%
2021/06/03	10.7	74.08	1	73.60	73.60	9.7	39,914	0.02%
2021/06/02	4.5	73.58	11	73.43	74.50	-6.5	40,087	-0.02%
2021/06/01	2	72.50	3	72.70	73.00	-1	39,920	0.00%
2021/05/31	3	72.20	104	72.40	72.30	-101	40,115	-0.25%	大賣/鉅額交易
2021/05/28	12	72.10	18	71.94	72.00	-6	40,194	-0.01%
2021/05/27	15	70.51	3	71.20	71.60	12	40,267	0.03%
2021/05/26	46.1	71.31	10	71.47	71.60	36.1	40,456	0.09%
2021/05/25	7	72.00	5	72.00	71.90	2	41,177	0.00%
2021/05/24	4	71.10	7	71.81	72.00	-3	41,309	-0.01%
2021/05/21	4	72.60	62.5	72.44	72.00	-58.5	41,400	-0.14%
2021/05/20	12	70.12	10.2	69.92	70.20	1.8	40,820	0.00%
2021/05/19	28.5	71.48	5	71.08	70.60	23.5	40,702	0.06%
2021/05/18	15	70.35	93.3	70.67	71.40	-78.3	40,660	-0.19%
2021/05/17	44.2	66.45	14	66.29	65.60	30.2	40,601	0.07%
2021/05/14	15.2	69.68	9.1	70.10	69.60	6.1	39,774	0.02%
2021/05/13	40	69.86	28.1	69.47	68.60	11.9	39,246	0.03%
2021/05/12	214.8	69.14	126	70.59	70.00	88.8	38,421	0.23%	大買/大賣/
2021/05/11	69.8	76.09	65.9	77.17	74.80	3.9	36,694	0.01%
2021/05/10	58.6	72.77	55	74.77	76.60	3.7	35,260	0.01%
2021/05/07	6.1	70.40	35	70.53	70.80	-28.9	34,384	-0.08%
2021/05/06	17.5	69.73	4	69.61	69.60	13.5	34,193	0.04%
2021/05/05	139.4	67.68	26	69.46	69.50	113.4	33,736	0.34%	大買/鉅額交易
2021/05/04	219.6	67.54	12.5	68.31	67.40	207.1	33,156	0.62%	大買/鉅額交易
2021/05/03	34	69.84	90.3	70.20	68.80	-56.3	32,463	-0.17%
2021/04/29	6.4	64.42	7	64.39	64.20	-0.6	31,048	0.00%
2021/04/28	34	64.86	7	65.33	65.10	27	30,854	0.09%
2021/04/27	7	64.09	7.1	64.45	64.90	-0.1	30,724	0.00%
2021/04/26	1	62.00	15	63.79	64.10	-14	30,536	-0.05%
2021/04/23	1	61.20	10	61.20	61.30	-9	30,234	-0.03%
2021/04/22	6	61.33	8	61.63	61.10	-2	30,326	-0.01%
2021/04/21	8	61.11	13	61.28	61.40	-5	30,017	-0.02%
2021/04/20	14.3	61.37	5	61.48	61.80	9.3	30,043	0.03%
2021/04/19	163	61.37	33.1	61.03	61.80	129.9	30,178	0.43%	大買/鉅額交易
2021/04/16	8	59.31	8.5	59.47	60.00	-0.5	30,110	0.00%
2021/04/15	22.6	58.86	32	59.15	60.00	-9.4	30,284	-0.03%
2021/04/14	3	57.20	0.3	57.50	57.10	2.7	29,598	0.01%
2021/04/13	5	58.00	18	57.81	57.80	-13	29,559	-0.04%
2021/04/12	15	57.57	33	57.77	58.00	-18	29,197	-0.06%
2021/04/09	2	56.45	11.7	56.54	56.40	-9.7	28,971	-0.03%
2021/04/08	5	57.02	3	57.00	56.90	2	28,985	0.01%
2021/04/07	19	57.18	24.2	57.19	57.50	-5.2	29,180	-0.02%
2021/04/06	20.2	57.59	2	57.70	57.30	18.2	28,913	0.06%
2021/04/01	13	57.65	19	57.63	57.80	-6	28,624	-0.02%
2021/03/31	12	57.18	24	57.06	56.80	-12	28,086	-0.04%
2021/03/30	1	56.40	19	56.32	56.80	-18	27,757	-0.06%
2021/03/29	5.2	55.72	2.3	55.90	55.90	3	27,361	0.01%
2021/03/26	18	55.62	2.2	56.16	55.50	15.8	27,328	0.06%
2021/03/25	2	55.00	13	55.05	55.30	-11	27,357	-0.04%
2021/03/24	28.2	54.39	7	54.20	54.40	21.2	27,212	0.08%
2021/03/23	3	54.70	4	54.75	54.50	-1	27,030	0.00%
2021/03/22	27	53.81	7	53.76	53.90	20	26,920	0.07%
2021/03/19	20	53.63	17.5	53.88	53.70	2.5	27,234	0.01%
2021/03/18	58.1	55.28	0	0.00	54.40	58.1	26,995	0.22%
2021/03/17	14	54.57	0	0.00	54.50	14	27,457	0.05%
2021/03/16	2.1	55.31	5.1	55.26	55.40	-3	27,420	-0.01%
2021/03/15	8	55.54	10	55.71	55.50	-2	27,388	-0.01%
2021/03/12	33	54.83	7	55.13	54.90	26	27,099	0.10%
2021/03/11	18.3	55.95	10.5	55.92	55.40	7.8	26,922	0.03%
2021/03/10	6	53.57	16.5	53.86	54.00	-10.5	25,773	-0.04%
2021/03/09	3.5	53.46	13.1	53.56	53.70	-9.6	25,454	-0.04%
2021/03/08	4.6	52.59	26.1	52.26	52.10	-21.5	24,877	-0.09%
2021/03/05	11	50.61	31	50.35	50.80	-20	24,534	-0.08%
2021/03/04	39	50.39	23	50.67	50.60	16	25,238	0.06%
2021/03/03	1	51.10	17	50.91	51.00	-16	25,089	-0.06%
2021/03/02	16	50.74	11	51.00	50.10	5	24,982	0.02%
2021/02/26	37	50.65	2.5	50.40	49.90	34.5	24,694	0.14%
2021/02/25	20.5	51.60	58	51.28	51.70	-37.5	23,847	-0.16%
2021/02/24	4	49.95	22	50.00	50.00	-18	23,128	-0.08%
2021/02/23	0	0.00	20	49.71	49.75	-20	22,937	-0.09%
2021/02/22	2	49.05	1	49.15	48.95	1	22,702	0.00%
2021/02/19	0	49.00	10	49.25	49.10	-10	22,644	-0.04%
2021/02/18	52.5	49.63	13.3	49.86	49.20	39.3	22,724	0.17%
2021/02/17	10	48.82	82.1	48.75	48.90	-72.1	22,516	-0.32%
2021/02/05	2	47.05	1	47.20	46.90	1	21,815	0.00%
2021/02/04	0	0.00	102	47.10	47.10	-102	22,053	-0.46%	大賣/鉅額交易
2021/02/03	0	0.00	36	47.40	47.60	-36	22,835	-0.16%
2021/02/02	2	45.95	19	47.06	47.25	-17	22,979	-0.07%
2021/02/01	2	45.35	12	45.59	45.95	-10	22,665	-0.04%
2021/01/29	68	46.08	2	46.45	45.55	66	22,644	0.29%
2021/01/28	98.1	46.12	0	0.00	46.20	98.1	22,410	0.44%
2021/01/27	0	0.00	86	46.86	46.80	-86	22,191	-0.39%
2021/01/26	2	46.75	0	0.00	46.50	2	22,119	0.01%
2021/01/25	5	47.44	13	47.46	47.40	-8	21,928	-0.04%
2021/01/22	0	0.00	1	46.40	46.25	-1	21,726	0.00%
2021/01/21	13.1	46.27	4	46.36	46.20	9.1	21,634	0.04%
2021/01/20	5.1	46.25	33	46.37	46.20	-27.9	21,583	-0.13%
2021/01/19	53	47.30	13	47.29	47.25	40	21,378	0.19%
2021/01/18	30.1	46.70	20	46.73	46.95	10.1	21,305	0.05%
2021/01/15	34	47.83	159	47.65	47.60	-125	21,046	-0.59%	大賣/鉅額交易
2021/01/14	10.1	48.13	2	48.20	48.45	8.1	20,910	0.04%
2021/01/13	28	48.06	18	48.14	48.30	10	20,703	0.05%
2021/01/12	43	48.12	36	47.82	47.75	7	20,349	0.03%
2021/01/11	30	47.18	15.1	47.90	47.40	14.9	19,832	0.08%
2021/01/08	9	46.77	37	47.13	47.45	-28	19,420	-0.14%
2021/01/07	0	0.00	7	46.26	46.20	-7	18,928	-0.04%
2021/01/06	11	45.94	7	46.00	45.60	4	18,827	0.02%
2021/01/05	3	46.12	3	46.42	46.35	0	18,643	0.00%
2021/01/04	11	46.20	8	46.38	46.25	3	18,599	0.02%
2020/12/31	30	46.80	16	46.63	46.75	14	18,506	0.08%
2020/12/30	12	45.99	71	46.73	46.90	-59	18,315	-0.32%
2020/12/29	4	45.54	0	0.00	45.50	4	17,978	0.02%
2020/12/28	15	45.50	3	45.37	45.55	12	18,096	0.07%
2020/12/25	5.3	45.54	13	45.60	45.50	-7.8	18,122	-0.04%
2020/12/24	2	45.78	26	45.31	45.55	-24	18,141	-0.13%
2020/12/23	24	44.74	12	44.67	44.80	12	17,948	0.07%
2020/12/22	7	45.11	1	45.15	44.90	6	17,960	0.03%
2020/12/21	32.3	45.43	0	0.00	45.50	32.3	18,211	0.18%
2020/12/18	11	46.10	15	46.31	46.00	-4	18,064	-0.02%
2020/12/17	0	0.00	24	46.26	46.20	-24	17,979	-0.13%
2020/12/16	3	46.13	8	46.34	46.35	-5	18,050	-0.03%
2020/12/15	46	46.03	7	45.76	45.85	39	18,040	0.22%
2020/12/14	34	47.22	13	47.48	47.30	21	17,640	0.12%
2020/12/11	12	47.36	23	47.09	47.20	-11	17,326	-0.06%
2020/12/10	0	0.00	22	45.71	45.65	-22	16,697	-0.13%
2020/12/09	3	44.87	0	45.00	45.10	3	16,532	0.02%
2020/12/08	17	44.97	4	45.04	45.40	13	16,584	0.08%
2020/12/07	2	45.34	10	45.54	45.60	-8	16,494	-0.05%
2020/12/04	1	44.65	2	44.98	45.15	-1	16,320	-0.01%
2020/12/02	3	44.47	0	0.00	44.55	3	15,890	0.02%
2020/12/01	35	44.72	0	0.00	44.80	35	15,675	0.22%
2020/11/30	67	45.24	1	45.10	44.30	66	15,570	0.42%
2020/11/27	43	45.64	1	45.50	45.65	42	14,834	0.28%
2020/11/26	54	45.55	15	45.59	45.60	39	14,746	0.26%
2020/11/25	1.2	45.25	20	45.25	45.15	-18.8	14,672	-0.13%
2020/11/24	7	45.16	1	45.15	44.95	6	14,637	0.04%
2020/11/23	21	45.37	21.9	45.30	45.50	-0.9	14,581	-0.01%
2020/11/20	25	44.51	1	44.50	44.90	24	14,590	0.16%
2020/11/19	2	45.35	96	45.35	45.25	-94	14,975	-0.63%
2020/11/18	0	0.00	1	45.65	45.50	-1	14,881	-0.01%
2020/11/17	0	0.00	4	45.56	45.55	-4	14,877	-0.03%
2020/11/16	86	45.95	10	45.82	45.55	76	14,813	0.51%
2020/11/13	7	45.34	1	45.00	45.30	6	14,784	0.04%
2020/11/12	2	45.00	5	45.12	45.20	-3	14,647	-0.02%
2020/11/11	30	44.65	39	44.82	45.55	-9	14,376	-0.06%
2020/11/10	2	43.70	9	43.54	43.60	-7	13,554	-0.05%
2020/11/09	0	0.00	10	42.43	42.70	-10	13,328	-0.08%
2020/11/05	0	0.00	3	41.80	41.65	-3	13,504	-0.02%
2020/11/04	3	41.40	0	0.00	41.65	3	13,527	0.02%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/11/02	10	40.70	11	41.00	41.45	-1	13,664	-0.01%
2020/10/30	2	40.63	0	0.00	40.70	2	13,672	0.01%
2020/10/29	10	40.82	0	0.00	40.75	10	13,549	0.07%
2020/10/28	2	41.20	0	0.00	41.35	2	13,517	0.01%
2020/10/27	2	41.30	0	0.00	41.30	2	13,626	0.01%
2020/10/23	3	41.30	0	0.00	41.40	3	13,717	0.02%
2020/10/22	0	0.00	0.1	41.60	41.50	-0.1	13,769	0.00%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/16	1	41.50	0	0.00	41.35	1	13,717	0.01%
2020/10/15	2	41.35	10	41.55	41.30	-8	13,830	-0.06%
2020/10/14	17	41.75	0	0.00	41.80	17	13,725	0.12%
2020/10/13	18	41.52	4	41.50	41.45	14	13,582	0.10%
2020/10/12	12	41.36	0.1	41.45	41.45	11.9	13,601	0.09%
2020/10/08	2	41.18	0	0.00	41.05	2	13,607	0.01%
2020/10/07	0	0.00	32	41.36	41.15	-32	13,557	-0.24%
2020/10/06	2	41.40	0	0.00	41.50	2	13,534	0.01%
2020/10/05	23	41.41	0	0.00	41.20	23	13,460	0.17%
2020/09/30	0	0.00	12	41.82	41.90	-12	13,544	-0.09%
2020/09/28	1	41.20	2	41.28	41.30	-1	13,654	-0.01%
2020/09/25	2	40.75	2	40.95	40.80	0	13,727	0.00%
2020/09/24	22	40.54	0	0.00	40.60	22	13,700	0.16%
2020/09/23	23	41.52	4.1	41.53	41.75	18.9	13,275	0.14%
2020/09/22	0	0.00	1	42.00	41.90	-1	13,140	-0.01%
2020/09/21	6	42.47	2	42.45	42.40	4	13,295	0.03%
2020/09/18	2	42.98	0	0.00	42.85	2	13,252	0.02%
2020/09/17	0	0.00	13	43.64	43.25	-13	13,119	-0.10%
2020/09/16	1.2	43.61	1	43.75	43.75	0.2	13,096	0.00%
2020/09/15	2	43.70	2	43.68	43.75	0	13,018	0.00%
2020/09/14	0	0.00	7	43.65	43.65	-7	13,087	-0.05%
2020/09/11	24	43.39	11	43.40	43.45	13	13,010	0.10%
2020/09/10	2	42.43	10	43.01	43.05	-8	12,965	-0.06%
2020/09/09	4	42.03	0	0.00	42.25	4	12,854	0.03%
2020/09/08	1	42.40	0	0.00	42.50	1	12,825	0.01%
2020/09/07	2	42.40	0	0.00	42.45	2	12,905	0.02%
2020/09/02	3	42.27	0.1	42.30	42.20	2.9	13,346	0.02%
2020/09/01	0.1	42.80	5	42.85	42.80	-4.9	13,346	-0.04%
2020/08/31	1.1	42.72	0	0.00	42.80	1.1	13,272	0.01%
2020/08/28	0	0.00	2	43.25	43.30	-2	13,213	-0.02%
2020/08/27	2	43.03	2	43.10	43.10	0	13,266	0.00%
2020/08/26	1	43.20	1	43.05	43.40	0	13,235	0.00%
2020/08/25	2	43.48	15	43.30	43.40	-13	13,156	-0.10%
2020/08/21	2	41.70	0	0.00	41.80	2	12,897	0.02%
2020/08/20	1	41.40	1	41.60	41.40	0	12,766	0.00%
2020/08/18	1	42.50	0	0.00	42.55	1	12,493	0.01%
2020/08/17	1	42.50	1	42.40	42.50	0	12,560	0.00%
2020/08/14	1	41.60	0	0.00	41.85	1	12,580	0.01%
2020/08/13	1	41.85	2	42.10	42.00	-1	12,658	-0.01%
2020/08/12	0	0.00	3	41.65	41.85	-3	12,773	-0.02%
2020/08/11	3	41.98	0	0.00	41.75	3	12,660	0.02%
2020/08/10	2	41.70	2	41.68	41.75	0	12,546	0.00%
2020/08/06	14	41.58	1	41.65	41.55	13	12,531	0.10%
2020/08/05	0	0.00	2	41.30	41.40	-2	12,568	-0.02%
2020/08/04	4	41.28	0	0.00	41.30	4	12,604	0.03%
2020/08/03	3.1	41.32	0	0.00	41.25	3.1	12,627	0.02%
2020/07/31	3	41.70	0	0.00	41.75	3	12,603	0.02%
2020/07/30	7	41.96	0	0.00	42.20	7	12,463	0.06%
2020/07/29	4	42.25	6	42.50	41.80	-2	12,418	-0.02%
2020/07/28	2	41.60	2	41.75	41.70	0	12,617	0.00%
2020/07/27	1	41.90	0	0.00	41.80	1	12,746	0.01%
2020/07/24	4	42.11	0	0.00	42.00	4	12,880	0.03%
2020/07/21	2	42.50	1	42.70	42.50	1	12,846	0.01%
2020/07/20	1	42.70	0	0.00	42.65	1	12,732	0.01%
2020/07/17	0	0.00	2	42.85	42.80	-2	12,866	-0.02%
2020/07/14	2	42.75	0	0.00	42.70	2	13,170	0.02%
2020/07/13	0	0.00	4	42.98	43.00	-4	13,365	-0.03%
2020/07/10	2	42.58	0	0.00	42.40	2	13,490	0.01%
2020/07/09	5	42.99	3	43.78	42.80	2	13,702	0.01%
2020/07/08	1	43.05	7	43.21	43.10	-6	13,617	-0.04%
2020/07/07	0	0.00	4	43.23	43.30	-4	13,722	-0.03%
2020/07/06	0	0.00	1	43.40	43.30	-1	13,742	-0.01%
2020/07/03	0	0.00	8	42.64	42.80	-8	13,867	-0.06%
2020/07/02	4	42.11	0	0.00	42.10	4	14,007	0.03%
2020/07/01	4	41.79	0	0.00	42.30	4	14,311	0.03%
2020/06/30	2	43.85	0	0.00	43.90	2	14,307	0.01%
2020/06/29	6	43.70	1	43.65	43.80	5	14,241	0.04%
2020/06/24	0	0.00	8	44.16	44.15	-8	14,247	-0.06%
2020/06/23	3	43.80	6	43.90	44.00	-3	14,476	-0.02%
2020/06/22	5	43.45	15	43.50	43.60	-10	14,552	-0.07%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/18	7	43.66	0	0.00	43.85	7	14,934	0.05%
2020/06/17	5	43.93	0	0.00	44.30	5	15,019	0.03%
2020/06/16	5	44.06	9	44.03	44.10	-4	15,493	-0.03%
2020/06/15	15	43.19	4	43.26	43.10	11	16,095	0.07%
2020/06/12	19	43.06	4	42.79	43.25	15	16,407	0.09%
2020/06/11	12	43.92	2	44.85	43.60	10	16,848	0.06%
2020/06/10	0	0.00	5	44.66	44.60	-5	17,044	-0.03%
2020/06/08	2	43.80	4	43.88	43.85	-2	18,181	-0.01%
2020/06/05	3	43.55	2	43.60	43.50	1	18,324	0.01%
2020/06/04	0	0.00	6	43.38	43.55	-6	18,566	-0.03%
2020/06/03	4	43.25	9	43.45	43.55	-5	18,973	-0.03%
2020/06/02	2	42.95	0	0.00	42.95	2	18,957	0.01%
2020/06/01	1	42.55	11	42.91	42.50	-10	18,967	-0.05%
2020/05/29	3	41.82	0	0.00	42.40	3	18,961	0.02%
2020/05/28	4	42.25	0	0.00	42.05	4	18,742	0.02%
2020/05/27	10	42.60	33	42.65	42.65	-23	18,852	-0.12%
2020/05/26	0	0.00	2	42.48	42.45	-2	18,940	-0.01%
2020/05/22	7	41.81	0	0.00	41.70	7	18,881	0.04%
2020/05/21	5.1	42.26	3	42.45	42.70	2.1	18,910	0.01%
2020/05/20	0	0.00	13	42.28	42.25	-13	18,801	-0.07%
2020/05/19	1	42.00	17	41.89	42.00	-16	18,690	-0.09%
2020/05/18	6	41.27	5	41.25	41.20	1	18,448	0.01%
2020/05/15	15	40.88	3	40.95	41.15	12	18,430	0.07%
2020/05/14	1	40.60	1	40.70	40.55	0	18,263	0.00%
2020/05/13	7	40.98	0	0.00	40.95	7	18,156	0.04%
2020/05/12	2	40.78	21	41.15	41.20	-19	18,167	-0.10%
2020/05/11	0	0.00	11	41.54	41.20	-11	18,225	-0.06%
2020/05/08	1	40.80	0	0.00	40.65	1	18,241	0.01%
2020/05/07	3	40.52	0	0.00	40.50	3	18,279	0.02%
2020/05/06	5	40.55	0	0.00	40.55	5	18,315	0.03%
2020/05/05	13	40.69	0	0.00	40.65	13	18,380	0.07%
2020/05/04	11	40.75	0	0.00	40.75	11	18,411	0.06%
2020/04/30	2	41.90	61	41.77	42.30	-59	18,225	-0.32%
2020/04/29	4	41.03	65	41.12	41.05	-61	18,188	-0.34%
2020/04/28	2	40.10	0	0.00	40.30	2	18,182	0.01%
2020/04/27	1	39.60	5	39.95	40.10	-4	18,723	-0.02%
2020/04/24	4	39.29	0	0.00	39.20	4	18,683	0.02%
2020/04/23	2	39.40	2	39.70	39.60	0	18,723	0.00%
2020/04/22	4	38.46	4	38.80	39.45	0	18,721	0.00%
2020/04/21	8	39.17	0	0.00	39.00	8	18,670	0.04%
2020/04/20	11	40.24	7	40.45	40.10	4	18,566	0.02%
2020/04/17	7	40.61	26	40.70	40.60	-19	18,610	-0.10%
2020/04/16	5	40.32	3	40.30	40.20	2	18,482	0.01%
2020/04/15	5	40.86	5	40.84	41.05	0	18,295	0.00%
2020/04/14	8	40.46	9	40.41	40.65	-1	18,190	-0.01%
2020/04/13	8	39.70	0.6	39.55	39.50	7.4	18,003	0.04%
2020/04/10	35	39.15	20	38.62	39.20	15	17,881	0.08%
2020/04/09	12	38.25	0	0.00	38.20	12	17,767	0.07%
2020/04/08	30	37.71	2	37.88	37.95	28	17,642	0.16%
2020/04/07	11	37.35	1	37.70	37.25	10	17,403	0.06%
2020/04/06	11	37.10	21	37.23	37.30	-10	17,181	-0.06%
2020/04/01	7	37.42	0	0.00	37.40	7	16,908	0.04%
2020/03/31	2	37.63	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.25	17	37.48	37.90	-16	16,494	-0.10%
2020/03/27	0	0.00	7	38.21	38.30	-7	16,359	-0.04%
2020/03/26	2	37.13	3	37.45	37.30	-1	16,114	-0.01%
2020/03/25	19	37.02	1	37.15	37.10	18	16,112	0.11%
2020/03/24	12	36.55	2	37.05	36.25	10	15,922	0.06%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	10	35.40	4	36.29	37.50	6	15,842	0.04%
2020/03/19	14	35.22	0	0.00	34.85	14	15,428	0.09%
2020/03/18	13	37.02	1	37.55	36.85	12	15,332	0.08%
2020/03/17	7	37.42	0	0.00	37.35	7	15,127	0.05%
2020/03/16	9	38.74	3	38.93	38.05	6	14,810	0.04%
2020/03/13	20	38.10	2	38.33	39.65	18	14,425	0.12%
2020/03/12	14	40.91	6	41.00	40.50	8	13,472	0.06%
2020/03/11	12.6	42.39	0	0.00	42.15	12.6	13,056	0.10%
2020/03/10	5	42.31	3	42.33	42.35	2	13,022	0.02%
2020/03/09	74	42.59	0	0.00	42.35	74	12,848	0.58%
2020/03/06	5	44.21	0	0.00	44.20	5	12,372	0.04%
2020/03/05	2	44.90	0	0.00	45.15	2	12,347	0.02%
2020/03/04	2	44.00	0	0.00	44.45	2	12,451	0.02%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	1	43.90	0	0.00	43.95	1	12,678	0.01%
2020/02/27	4	44.43	0	0.00	44.45	4	13,147	0.03%
2020/02/26	8	44.53	0	0.00	44.70	8	13,411	0.06%
2020/02/25	2	44.80	0	0.00	44.95	2	13,301	0.02%
2020/02/24	15	45.11	0	0.00	45.00	15	13,338	0.11%
2020/02/21	3	45.73	1	45.75	45.70	2	13,244	0.02%
2020/02/20	0.1	46.10	1	46.30	46.10	-1	13,321	-0.01%
2020/02/18	0	0.00	1	45.90	46.00	-1	13,310	-0.01%
2020/02/17	8	45.72	0	0.00	45.95	8	13,316	0.06%
2020/02/14	1	46.00	0	0.00	46.15	1	13,329	0.01%
2020/02/13	5	46.25	0	0.00	46.05	5	13,428	0.04%
2020/02/12	4	46.46	13	46.45	46.35	-9	13,455	-0.07%
2020/02/11	2	45.95	1	45.95	46.00	1	13,347	0.01%
2020/02/10	1	44.80	1	45.20	45.15	0	13,575	0.00%
2020/02/07	3	45.37	0	0.00	45.40	3	14,026	0.02%
2020/02/06	1	45.75	13	45.64	46.00	-12	14,017	-0.09%
2020/02/05	2	44.58	4	45.29	45.40	-2	13,961	-0.01%
2020/02/04	12	44.46	2	44.73	45.05	10	13,912	0.07%
2020/02/03	5	44.15	0	0.00	44.15	5	13,979	0.04%
2020/01/31	15	45.07	9	45.51	45.05	6	13,806	0.04%
2020/01/30	16.2	44.98	16	45.16	45.00	0.2	13,719	0.00%
2020/01/20	1	47.00	3	47.08	47.10	-2	13,126	-0.02%
2020/01/15	4	46.76	2	47.00	46.80	2	12,907	0.02%
2020/01/14	1	46.90	2.8	46.99	47.00	-1.8	12,838	-0.01%
2020/01/13	1	46.80	10	46.85	46.80	-9	12,734	-0.07%
2020/01/10	0	0.00	1	46.45	46.40	-1	12,676	-0.01%
2020/01/09	0	0.00	1	46.00	46.00	-1	12,608	-0.01%
2020/01/08	1	45.85	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0	0.00	13	46.20	46.30	-13	12,548	-0.10%
2020/01/06	1	46.25	2	46.30	46.40	-1	12,563	-0.01%
2020/01/03	1	46.50	2	46.73	46.75	-1	12,558	-0.01%
2020/01/02	0	0.00	1	46.40	46.45	-1	12,533	-0.01%
2019/12/31	2	46.48	0	0.00	46.40	2	12,504	0.02%
2019/12/30	5	46.65	0	0.00	46.70	5	12,500	0.04%
2019/12/27	0	0.00	1	46.65	46.75	-1	12,512	-0.01%
2019/12/25	2	46.38	0	0.00	46.45	2	12,509	0.02%
2019/12/24	1	46.45	5	46.52	46.50	-4	12,542	-0.03%
2019/12/23	1	46.55	7	46.56	46.65	-6	12,613	-0.05%
2019/12/20	2	46.80	0	0.00	46.75	2	12,650	0.02%
2019/12/19	8	46.71	1	46.85	46.75	7	12,514	0.06%
2019/12/18	11	46.60	1	46.80	46.75	10	12,459	0.08%
2019/12/17	5	46.30	5	46.42	46.50	0	12,454	0.00%
2019/12/16	6	46.69	10	47.00	46.60	-4	12,268	-0.03%
2019/12/13	1.5	46.57	38	46.99	47.15	-36.5	12,136	-0.30%
2019/12/12	4	46.00	22	46.09	46.05	-18	11,685	-0.15%
2019/12/11	0	0.00	8	46.02	45.95	-8	11,598	-0.07%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/09	3	45.28	0	0.00	45.45	3	11,404	0.03%
2019/12/06	6	45.27	2	45.30	45.45	4	11,572	0.03%
2019/12/05	0	0.00	3	45.42	45.50	-3	11,663	-0.03%
2019/12/04	2	44.60	0	0.00	44.80	2	11,452	0.02%
2019/12/02	5	44.52	4	44.58	44.80	1	11,513	0.01%
2019/11/29	9	44.98	0	0.00	44.80	9	11,431	0.08%
2019/11/28	7	45.41	5	45.75	45.40	2	11,208	0.02%
2019/11/27	15	45.70	7	45.80	45.85	8	11,107	0.07%
2019/11/26	15	46.23	12	46.34	46.00	3	10,945	0.03%
2019/11/25	0	0.00	21	45.88	46.10	-21	10,286	-0.20%
2019/11/22	3	45.00	0	0.00	45.30	3	10,034	0.03%
2019/11/21	6	45.02	0	0.00	45.05	6	10,041	0.06%
2019/11/20	1	45.25	0	0.00	45.45	1	9,948	0.01%
2019/11/19	2	45.30	1	45.55	45.55	1	9,880	0.01%
2019/11/18	0	0.00	1	45.60	45.60	-1	9,831	-0.01%
2019/11/15	1	45.05	1	45.40	45.30	0	9,898	0.00%
2019/11/14	2	45.08	1	45.35	45.10	1	9,986	0.01%
2019/11/13	2	45.28	1	45.55	45.30	1	10,209	0.01%
2019/11/12	13	45.45	1	45.60	45.55	12	10,259	0.12%
2019/11/11	1	45.15	5	45.39	45.20	-4	10,222	-0.04%
2019/11/07	11	45.98	1	46.15	45.50	10	10,148	0.10%
2019/11/06	9	45.47	20	45.64	45.85	-11	9,873	-0.11%
2019/11/05	5	44.95	2	45.20	44.95	3	9,380	0.03%
2019/11/04	23	44.59	2	44.90	44.95	21	9,414	0.22%
2019/11/01	4	44.43	0	0.00	44.55	4	9,445	0.04%
2019/10/31	11.5	44.93	0	0.00	44.55	11.5	9,553	0.12%
2019/10/30	2.4	45.20	0	0.00	45.45	2.4	9,452	0.03%
2019/10/29	0.6	45.30	3	45.33	45.45	-2.4	9,564	-0.03%
2019/10/28	1	45.25	0	0.00	45.30	1	9,503	0.01%
2019/10/24	0	0.00	1	45.55	45.55	-1	9,527	-0.01%
2019/10/23	0	0.00	1	45.20	45.20	-1	9,479	-0.01%
2019/10/22	0	0.00	5	45.38	45.50	-5	9,502	-0.05%
2019/10/21	1	45.20	1	45.40	45.40	0	9,511	0.00%
2019/10/17	0	0.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	7	45.11	45.25	-7	9,499	-0.07%
2019/10/15	2	44.80	1	44.85	44.95	1	9,492	0.01%
2019/10/07	0	0.00	1	44.00	44.00	-1	9,406	-0.01%
2019/10/04	4	44.00	0	0.00	44.00	4	9,453	0.04%
2019/10/03	2	44.15	25	44.07	44.10	-23	9,476	-0.24%
2019/10/02	5	44.80	0	0.00	44.75	5	9,489	0.05%
2019/09/24	2	44.88	1	44.95	45.00	1	10,405	0.01%
2019/09/23	3	44.73	0	0.00	44.85	3	10,504	0.03%
2019/09/20	1	44.95	0	0.00	45.15	1	10,806	0.01%
2019/09/18	0	0.00	2	45.50	45.60	-2	10,735	-0.02%
2019/09/16	1	45.15	3.1	45.24	45.30	-2.1	10,762	-0.02%
2019/09/11	0	0.00	1	44.95	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	5.3	44.94	44.90	-5.3	10,813	-0.05%
2019/09/09	0	0.00	4	44.46	44.55	-4	10,670	-0.04%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	3	43.90	43.95	-3	10,660	-0.03%
2019/09/02	0	0.00	2	43.60	43.50	-2	10,671	-0.02%
2019/08/28	0	0.00	1	43.55	43.70	-1	10,818	-0.01%
2019/08/27	0.3	43.50	0	0.00	43.50	0.3	10,851	0.00%
2019/08/26	0	0.00	3	42.90	43.00	-3	10,789	-0.03%
2019/08/23	1	43.05	1	43.30	43.10	0	10,801	0.00%
2019/08/22	1	43.00	0	0.00	43.10	1	10,813	0.01%
2019/08/21	0	0.00	1	43.15	42.90	-1	11,145	-0.01%
2019/08/19	2	43.33	0	0.00	43.35	2	11,128	0.02%
2019/08/16	0	0.00	5	42.72	43.15	-5	11,048	-0.05%
2019/08/15	3	41.93	13	41.80	41.90	-10	10,942	-0.09%
2019/08/13	11	42.34	0	0.00	42.30	11	11,116	0.10%
2019/08/12	22	41.94	3	41.98	41.90	19	11,259	0.17%
2019/08/08	1	41.80	3	41.93	41.90	-2	11,569	-0.02%
2019/08/07	5	41.73	2	41.85	41.65	3	11,618	0.03%
2019/08/06	5	41.24	11	41.93	41.70	-6	11,901	-0.05%
2019/08/05	8	41.98	1	42.00	42.00	7	11,942	0.06%
2019/08/02	3	42.40	20	42.40	42.35	-17	11,942	-0.14%
2019/08/01	1	42.90	0	0.00	42.90	1	12,024	0.01%
2019/07/31	1	43.15	10	43.15	43.20	-9	12,042	-0.07%
2019/07/29	0	0.00	1	43.60	43.55	-1	12,158	-0.01%
2019/07/26	2	43.60	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	11	43.62	43.90	-11	12,432	-0.09%
2019/07/24	1	43.50	0	0.00	43.45	1	12,543	0.01%
2019/07/23	6	43.60	0	0.00	43.55	6	12,576	0.05%
2019/07/19	2	43.70	0	0.00	43.50	2	12,593	0.02%
2019/07/18	0	0.00	1	43.45	43.45	-1	12,590	-0.01%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	1	44.15	0	0.00	43.95	1	12,723	0.01%
2019/07/11	1	44.20	1	44.15	44.20	0	12,840	0.00%
2019/07/10	1	44.30	1	44.20	44.30	0	13,018	0.00%
2019/07/09	11	44.10	0	0.00	44.05	11	13,055	0.08%
2019/07/08	4	44.15	0	0.00	44.20	4	13,061	0.03%
2019/07/05	1	44.40	0	0.00	44.30	1	13,178	0.01%
2019/07/04	3	44.42	0	0.00	44.35	3	13,236	0.02%
2019/07/03	1	46.00	12	46.06	46.10	-11	13,177	-0.08%
2019/07/02	0	0.00	4	46.26	46.25	-4	13,031	-0.03%
2019/07/01	10	46.25	0	0.00	46.25	10	12,781	0.08%
2019/06/28	0	0.00	12	46.03	45.85	-12	12,611	-0.10%
2019/06/27	0	0.00	24	45.93	45.80	-24	12,572	-0.19%
2019/06/26	1	45.05	6	45.28	45.40	-5	12,505	-0.04%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	2	44.55	44.90	-2	12,607	-0.02%
2019/06/21	1	44.45	0	0.00	44.45	1	12,633	0.01%
2019/06/20	0.3	44.65	2	44.75	44.65	-1.7	12,612	-0.01%
2019/06/19	0	0.00	1	44.65	44.80	-1	12,755	-0.01%
2019/06/17	0	0.00	7	44.02	44.10	-7	12,868	-0.05%
2019/06/14	4.3	43.62	5	43.68	43.55	-0.8	13,091	-0.01%
2019/06/13	7	43.68	0	0.00	43.65	7	13,170	0.05%
2019/06/12	12	43.91	0	0.00	44.35	12	13,250	0.09%
2019/06/11	5	44.11	6	44.38	44.45	-1	13,372	-0.01%
2019/06/10	0	0.00	18	43.89	44.15	-18	13,370	-0.13%
2019/06/06	7	43.00	0	0.00	43.15	7	13,441	0.05%
2019/06/05	14	43.37	0	0.00	43.10	14	13,478	0.10%
2019/06/04	7	43.50	7	43.56	43.90	0	13,470	0.00%
2019/06/03	1	43.65	7	43.42	43.65	-6	13,451	-0.04%
2019/05/31	11	43.09	3	42.87	43.25	8	13,432	0.06%
2019/05/30	1	42.60	1	42.75	42.60	0	13,379	0.00%
2019/05/28	3.3	42.28	1	42.45	42.30	2.3	13,740	0.02%
2019/05/27	1	42.15	4	42.29	42.30	-3	13,665	-0.02%
2019/05/24	38	42.20	0	0.00	42.00	38	13,806	0.28%
2019/05/23	6	42.39	2	42.68	42.50	4	13,755	0.03%
2019/05/22	6	42.43	1	42.70	42.50	5	13,835	0.04%
2019/05/21	8	42.74	6	42.64	43.05	2	13,864	0.01%
2019/05/20	3	41.90	1	42.10	41.90	2	13,733	0.01%
2019/05/17	6	41.95	2	41.95	41.90	4	13,636	0.03%
2019/05/16	39	42.45	6	42.61	42.00	33	13,498	0.24%
2019/05/15	7	43.21	7	43.35	43.25	0	13,362	0.00%
2019/05/14	44	43.09	2	43.05	43.15	42	13,373	0.31%
2019/05/13	16	44.15	0	0.00	43.80	16	13,270	0.12%
2019/05/10	9.2	44.77	1	45.05	44.60	8.2	13,345	0.06%
2019/05/09	24	44.85	0	0.00	44.60	24	13,436	0.18%
2019/05/08	3	45.10	0	0.00	45.05	3	13,438	0.02%
2019/05/07	6	45.50	3	45.50	45.40	3	13,491	0.02%
2019/05/06	1	45.50	7	45.54	45.60	-6	13,686	-0.04%
2019/05/03	3	46.20	11	46.16	46.15	-8	13,628	-0.06%
2019/05/02	2	46.28	5	46.14	46.40	-3	13,506	-0.02%
2019/04/30	0	0.00	1	45.65	45.60	-1	13,422	-0.01%
2019/04/29	0	0.00	3	45.75	45.70	-3	13,422	-0.02%
2019/04/26	0	0.00	2	45.25	45.50	-2	13,449	-0.01%
2019/04/25	2	45.10	0	0.00	45.20	2	13,629	0.01%
2019/04/24	2	45.38	0	0.00	45.40	2	13,919	0.01%
2019/04/19	3	45.20	1	45.15	45.20	2	14,744	0.01%
2019/04/18	8	44.78	0	0.00	45.00	8	14,768	0.05%
2019/04/17	8	45.18	0	0.00	45.20	8	14,610	0.05%
2019/04/16	4	45.20	0	0.00	45.30	4	14,477	0.03%
2019/04/15	1	45.65	1	45.85	45.70	0	14,346	0.00%
2019/04/12	1	45.60	2	45.80	45.70	-1	14,335	-0.01%
2019/04/11	2	45.50	2	45.80	45.55	0	14,325	0.00%
2019/04/10	3	45.45	0	0.00	45.50	3	14,249	0.02%
2019/04/09	1	45.50	1	45.80	45.75	0	14,189	0.00%
2019/04/08	15	45.39	1	45.35	45.35	14	14,074	0.10%
2019/04/03	1.3	46.00	3	45.98	46.00	-1.8	13,801	-0.01%
2019/04/02	6	46.03	11	46.02	46.00	-5	13,773	-0.04%
2019/04/01	5	45.80	1	46.20	45.60	4	13,728	0.03%
2019/03/29	4	45.75	2	45.73	46.00	2	13,562	0.01%
2019/03/28	8	44.98	5	44.95	45.10	3	13,404	0.02%
2019/03/27	18	45.01	0	0.00	44.95	18	13,331	0.14%
2019/03/26	11	45.52	0	0.00	45.50	11	13,224	0.08%
2019/03/25	6.2	45.64	0	0.00	45.55	6.2	13,349	0.05%
2019/03/22	1	46.50	2	46.40	46.40	-1	13,166	-0.01%
2019/03/21	1	46.80	0	0.00	46.90	1	13,054	0.01%
2019/03/20	7.5	46.90	7	47.09	47.15	0.5	13,050	0.00%
2019/03/19	3	46.20	18	46.83	46.95	-15	12,850	-0.12%
2019/03/18	0	0.00	6	45.89	46.00	-6	12,664	-0.05%
2019/03/15	11	45.25	1	45.25	45.25	10	12,582	0.08%
2019/03/14	5	45.28	0	0.00	45.25	5	12,452	0.04%
2019/03/13	0	0.00	2	45.30	45.25	-2	12,434	-0.02%
2019/03/12	3	45.00	12	45.10	45.00	-9	12,423	-0.07%
2019/03/11	14	44.56	0	0.00	44.50	14	12,436	0.11%
2019/03/08	13	44.69	0	0.00	44.70	13	12,490	0.10%
2019/03/07	10	45.10	2	45.00	45.10	8	12,623	0.06%
2019/03/06	1.3	45.16	2	45.20	45.15	-0.7	12,732	-0.01%
2019/03/05	0	0.00	6	45.08	45.10	-6	12,846	-0.05%
2019/03/04	17	44.77	2	45.00	45.15	15	12,921	0.12%
2019/02/27	2	45.28	0	0.00	45.50	2	12,758	0.02%
2019/02/26	14	45.50	2	45.40	45.45	12	12,558	0.10%
2019/02/25	6	45.13	5	45.16	45.30	1	12,239	0.01%
2019/02/22	13	45.00	1	45.00	45.00	12	12,147	0.10%
2019/02/21	5	45.10	1	45.10	45.10	4	12,083	0.03%
2019/02/20	1	45.05	4	45.04	45.05	-3	12,003	-0.02%
2019/02/19	5	44.83	4	44.88	44.85	1	11,846	0.01%
2019/02/18	1	44.65	2	44.75	44.75	-1	11,801	-0.01%
2019/02/15	2	44.55	0	0.00	44.40	2	11,767	0.02%
2019/02/14	6	44.76	2	44.78	44.50	4	11,660	0.03%
2019/02/13	1	44.35	5	44.55	44.60	-4	11,458	-0.03%
2019/02/12	5	44.20	4	44.30	44.30	1	11,447	0.01%
2019/02/11	12	44.32	2	44.35	44.15	10	11,317	0.09%
2019/01/30	5	44.55	3	44.72	44.55	2	11,181	0.02%
2019/01/29	4	44.56	6	44.68	44.75	-2	11,121	-0.02%
2019/01/28	2	44.48	13	44.45	44.60	-11	10,954	-0.10%
2019/01/25	17	44.04	0	0.00	44.00	17	10,827	0.16%
2019/01/24	2	44.05	2	44.10	44.05	0	10,643	0.00%
2019/01/23	3	44.17	2	44.20	44.30	1	10,634	0.01%
2019/01/22	2	44.18	0	0.00	44.25	2	10,710	0.02%
2019/01/21	10	44.39	4	44.30	44.30	6	10,736	0.06%
2019/01/18	9	43.94	1	44.10	44.15	8	10,904	0.07%
2019/01/17	8	44.06	3	44.12	44.05	5	11,002	0.05%
2019/01/16	13	44.15	5	44.20	44.00	8	10,922	0.07%
2019/01/15	18	44.60	0	0.00	44.60	18	10,614	0.17%
2019/01/14	16	45.24	0	0.00	45.00	16	10,342	0.15%
2019/01/11	10	46.06	3	46.08	45.95	7	10,140	0.07%
2019/01/10	4	46.64	0	0.00	46.90	4	9,958	0.04%
2019/01/09	2	46.98	7	46.69	47.05	-5	10,011	-0.05%
2019/01/08	6	45.83	1	46.10	45.70	5	9,975	0.05%
2019/01/07	1	45.60	3	46.00	45.95	-2	10,273	-0.02%
2019/01/04	5	45.23	2	45.45	45.30	3	10,445	0.03%
2019/01/03	13	45.95	3	46.08	45.80	10	10,903	0.09%
2019/01/02	7	46.40	1	47.25	46.10	6	11,063	0.05%
2018/12/28	2	46.50	2	46.93	47.05	0	11,114	0.00%
2018/12/27	0	0.00	1	46.95	46.95	-1	11,424	-0.01%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/25	1	46.20	1	46.50	46.50	0	11,742	0.00%
2018/12/24	6	46.62	1	46.85	46.85	5	11,927	0.04%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	0	0.00	3	47.08	47.30	-3	12,410	-0.02%
2018/12/20	3	47.03	0	0.00	47.05	3	12,555	0.02%
2018/12/19	2	47.10	0	0.00	47.30	2	12,580	0.02%
2018/12/18	9	47.13	0	0.00	47.05	9	12,666	0.07%
2018/12/17	0.3	47.80	0	0.00	47.75	0.3	12,959	0.00%
2018/12/14	2	47.55	0	0.00	47.45	2	13,129	0.02%
2018/12/13	9	47.91	10	47.85	48.05	-1	13,081	-0.01%
2018/12/12	10	47.40	10	47.75	47.55	0	13,095	0.00%
2018/12/11	9	47.26	0	0.00	47.25	9	13,061	0.07%
2018/12/10	3	47.52	2	47.48	47.50	1	12,977	0.01%
2018/12/07	0	0.00	2	48.00	48.00	-2	12,947	-0.02%
2018/12/06	4	47.99	2	47.90	48.00	2	12,897	0.02%
2018/12/05	4	48.38	1	48.30	48.35	3	12,874	0.02%
2018/12/04	6	48.48	3	48.72	48.75	3	12,872	0.02%
2018/12/03	0	0.00	3	49.25	49.15	-3	12,840	-0.02%
2018/11/29	5	48.72	0	0.00	48.60	5	12,537	0.04%
2018/11/28	4	48.85	0	0.00	48.85	4	12,400	0.03%
2018/11/27	7	49.23	0	0.00	49.10	7	12,281	0.06%
2018/11/19	0	0.00	346	51.30	51.50	-346	12,437	-2.78%	大賣/鉅額交易
2018/11/08	0	0.00	1	50.90	50.90	-1	12,772	-0.01%
2018/11/06	0	0.00	11	49.61	49.80	-11	12,719	-0.09%
2018/11/02	2	48.15	0	0.00	48.90	2	12,682	0.02%
2018/11/01	2	48.38	1	48.45	48.30	1	12,704	0.01%
2018/10/31	0	0.00	1	48.05	48.45	-1	12,664	-0.01%
2018/10/30	2	47.60	2	47.45	47.50	0	12,580	0.00%
2018/10/29	2	46.78	1	46.95	46.90	1	12,550	0.01%
2018/10/26	4	47.40	2	47.10	47.10	2	12,485	0.02%
2018/10/25	6	48.42	0	0.00	48.00	6	12,226	0.05%
2018/10/23	0	0.00	10	49.55	49.55	-10	12,184	-0.08%
2018/10/19	0	0.00	5	49.60	50.20	-5	12,270	-0.04%
2018/10/16	1	49.55	0	0.00	49.70	1	12,337	0.01%
2018/10/12	13	49.44	0	0.00	50.10	13	12,013	0.11%
2018/10/11	25	49.90	2	50.00	49.65	23	11,865	0.19%
2018/10/09	0	0.00	16	51.94	51.50	-16	11,377	-0.14%
2018/10/05	10	50.90	1	51.00	50.90	9	11,086	0.08%
2018/10/02	1	52.00	2	52.20	52.10	-1	10,636	-0.01%
2018/09/28	126	51.90	0	0.00	51.80	126	10,484	1.20%	大買/鉅額交易
2018/09/27	0	0.00	1	51.90	51.90	-1	10,330	-0.01%
2018/09/26	219	50.90	2	51.20	51.00	217	10,162	2.14%	大買/鉅額交易
2018/09/21	2	51.30	4	51.00	51.10	-2	10,288	-0.02%
2018/09/20	0	0.00	0.3	50.40	50.40	-0.3	9,862	0.00%
2018/09/19	0	0.00	10	50.30	50.30	-10	9,754	-0.10%
2018/09/14	0.1	50.30	0	0.00	50.10	0.1	10,481	0.00%
2018/09/12	4	49.63	0	0.00	49.70	4	10,843	0.04%
2018/09/11	1	49.55	0	0.00	49.80	1	11,015	0.01%
2018/09/07	1	49.70	0	0.00	49.50	1	11,443	0.01%
2018/09/06	10	50.10	0	0.00	50.10	10	11,466	0.09%
2018/09/03	0	0.00	1	50.60	50.60	-1	11,551	-0.01%
2018/08/29	0	0.00	1	50.80	50.90	-1	11,686	-0.01%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/17	0	0.00	1	49.80	49.90	-1	12,024	-0.01%
2018/08/16	2	49.63	0	0.00	49.70	2	11,979	0.02%
2018/08/14	2	50.10	0	0.00	50.30	2	12,078	0.02%
2018/08/13	1.1	50.04	2	50.00	50.10	-0.9	12,264	-0.01%
2018/08/10	10	50.81	0	0.00	50.90	10	12,319	0.08%
2018/08/08	0	0.00	20	50.70	50.70	-20	12,640	-0.16%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/06	1	50.50	0	0.00	50.40	1	12,831	0.01%
2018/08/01	2	51.00	0	0.00	51.00	2	13,112	0.02%
2018/07/31	3	50.70	1	50.90	50.70	2	13,175	0.02%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/26	1	50.10	2	50.40	50.30	-1	13,168	-0.01%
2018/07/25	0	0.00	3	50.30	50.20	-3	13,156	-0.02%
2018/07/23	2	50.90	0	0.00	51.00	2	13,077	0.02%
2018/07/18	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/11	0	0.00	1	50.20	50.30	-1	13,360	-0.01%
2018/07/03	2	49.98	0	0.00	50.00	2	13,638	0.01%
2018/06/28	0.2	50.60	0	0.00	50.50	0.2	13,314	0.00%
2018/06/26	2.2	50.95	0	0.00	50.90	2.2	13,056	0.02%
2018/06/25	20	53.25	0	0.00	53.20	20	12,832	0.16%
2018/06/21	0	0.00	2	54.00	53.90	-2	12,476	-0.02%
2018/06/20	0	0.00	26	53.87	53.70	-26	12,714	-0.20%
2018/06/19	0.5	53.00	0	0.00	53.00	0.5	12,672	0.00%
2018/06/14	2	53.25	0	0.00	52.90	2	12,213	0.02%
2018/06/13	0	0.00	38	53.71	54.00	-38	12,056	-0.32%
2018/06/07	0	0.00	4	53.65	54.00	-4	12,354	-0.03%
2018/06/06	37	53.10	0	0.00	53.30	37	12,473	0.30%
2018/06/05	1	52.80	0	0.00	53.00	1	12,369	0.01%
2018/06/04	1	52.40	1	52.60	52.80	0	12,333	0.00%
2018/05/30	2	51.35	0	0.00	51.20	2	12,242	0.02%
2018/05/28	1	53.40	0	0.00	53.30	1	12,441	0.01%
2018/05/23	0	0.00	6	53.62	53.30	-6	12,693	-0.05%
2018/05/22	0	0.00	13	53.50	53.70	-13	12,665	-0.10%
2018/05/21	0	0.00	3	53.30	53.20	-3	12,638	-0.02%
2018/05/18	0	0.00	10	52.90	52.90	-10	12,560	-0.08%
2018/05/17	0	0.00	2	52.55	52.50	-2	12,527	-0.02%
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/11	6	51.23	9	51.50	51.80	-3	12,840	-0.02%
2018/05/10	1	50.80	0	0.00	51.00	1	12,734	0.01%
2018/05/09	1	50.80	0	0.00	50.70	1	12,756	0.01%
2018/05/04	3	50.10	0	0.00	50.10	3	12,970	0.02%
2018/05/03	2	50.50	6	50.80	50.40	-4	12,844	-0.03%
2018/05/02	2	51.20	1	51.30	51.30	1	13,013	0.01%
2018/04/30	0	0.00	2	50.95	51.00	-2	13,175	-0.02%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/26	0	0.00	1	50.40	50.50	-1	13,220	-0.01%
2018/04/25	0	0.00	2	50.10	50.30	-2	13,266	-0.02%
2018/04/24	0	0.00	2	50.30	50.20	-2	13,388	-0.01%
2018/04/20	0	0.00	1	50.10	50.40	-1	13,801	-0.01%
2018/04/18	0	0.00	11	50.09	50.00	-11	14,012	-0.08%
2018/04/17	8	50.04	0	0.00	49.95	8	14,128	0.06%
2018/04/16	2	50.50	1	50.80	50.60	1	14,244	0.01%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	0	0.00	1	51.20	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	5	51.00	51.00	-5	14,659	-0.03%
2018/04/09	10	50.00	10	50.30	50.30	0	14,670	0.00%
2018/04/03	15	49.86	10	49.85	49.90	5	14,590	0.03%
2018/04/02	2	50.30	0	0.00	50.10	2	14,519	0.01%
2018/03/31	11	50.19	0	0.00	50.20	11	14,579	0.08%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	1	50.10	0	0.00	50.30	1	14,603	0.01%
2018/03/23	8	50.40	10	50.10	50.30	-2	14,657	-0.01%
2018/03/22	10	51.50	0	0.00	51.80	10	14,418	0.07%
2018/03/19	1	51.50	0	0.00	51.60	1	14,353	0.01%
2018/03/16	0	0.00	10	51.60	51.70	-10	14,383	-0.07%
2018/03/15	10	51.30	0	0.00	51.20	10	14,121	0.07%
2018/03/13	6	51.50	2	51.50	51.60	4	14,188	0.03%
2018/03/12	10	51.80	6	51.87	51.80	4	14,194	0.03%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	1	50.50	0	0.00	50.40	1	14,429	0.01%
2018/03/06	2	50.60	0	0.00	50.30	2	15,322	0.01%
2018/03/05	1	50.10	0	0.00	50.10	1	15,600	0.01%
2018/03/02	4	51.13	0	0.00	50.80	4	15,494	0.03%
2018/03/01	1	51.80	0	0.00	52.20	1	15,358	0.01%
2018/02/23	0	0.00	3	52.10	52.30	-3	15,567	-0.02%
2018/02/22	1	51.30	0	0.00	51.80	1	16,252	0.01%
2018/02/21	0	0.00	0	51.90	51.90	0	16,922	0.00%
2018/02/12	0.2	51.00	2	51.05	51.00	-1.8	16,782	-0.01%
2018/02/09	2	50.08	0	0.00	50.20	2	16,786	0.01%
2018/02/08	3	51.10	0	0.00	50.60	3	16,607	0.02%
2018/02/07	6	50.50	16	50.39	50.20	-10	16,574	-0.06%
2018/02/06	5	49.84	0	0.00	49.20	5	16,301	0.03%
2018/02/05	3	52.00	0	0.00	52.10	3	15,858	0.02%
2018/02/01	0	0.00	2	54.00	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	3	53.87	54.20	-3	15,496	-0.02%
2018/01/30	1	53.20	4	53.30	53.10	-3	15,396	-0.02%
2018/01/29	3	53.90	23	53.95	54.00	-20	15,380	-0.13%
2018/01/25	1	52.90	1	53.30	53.40	0	15,563	0.00%
2018/01/24	7	52.79	0	0.00	52.80	7	15,373	0.05%
2018/01/23	1	53.60	1	53.80	54.00	0	15,235	0.00%
2018/01/22	1	53.90	0	0.00	54.10	1	15,357	0.01%
2018/01/19	1	53.50	0	0.00	53.90	1	15,384	0.01%
2018/01/18	1	54.10	0	0.00	53.80	1	15,268	0.01%
2018/01/16	1	54.40	2	54.85	54.80	-1	14,907	-0.01%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	3	52.93	3	53.00	53.00	0	14,236	0.00%
2018/01/09	1	52.40	0	0.00	52.50	1	14,055	0.01%
2018/01/08	0	0.00	1	52.40	52.50	-1	13,984	-0.01%
2018/01/05	22	51.90	10	52.28	52.20	12	13,900	0.09%
2018/01/04	2	51.60	0	0.00	51.90	2	13,779	0.01%
2018/01/03	0	0.00	12	51.42	51.50	-12	13,865	-0.09%