光寶科 (2301)-元大-館前券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
99.4
漲跌
▼0.3
漲幅
-0.30%
成交量
11,674張
產業
上市電腦週邊類股
1405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

光寶科 (2301)籌碼相關－元大-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-館前券商分點個股進出
元大-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	11	99.95	0	0.00	99.40	11	22,068	0.05%
2024/05/03	41	99.94	36	101.17	99.70	5	22,099	0.02%
2024/05/02	20	98.59	20	99.00	99.10	0	22,026	0.00%
2024/04/30	4.1	101.01	1	101.50	100.00	3.1	21,895	0.01%
2024/04/29	11	101.00	16	101.38	101.00	-5	22,022	-0.02%
2024/04/26	4	100.75	9	101.17	101.00	-5	22,496	-0.02%
2024/04/25	7	98.57	2	100.25	99.40	5	22,557	0.02%
2024/04/24	7	97.03	21.2	97.70	98.40	-14.2	22,441	-0.06%
2024/04/23	52	95.18	35	95.24	94.60	17	22,495	0.08%
2024/04/22	2	96.25	5	97.40	96.80	-3	22,353	-0.01%
2024/04/19	31.4	96.11	10	97.08	96.10	21.4	22,327	0.10%
2024/04/18	14.1	98.50	26	98.95	99.00	-11.9	22,146	-0.05%
2024/04/17	13	95.88	5	97.12	96.30	8	22,060	0.04%
2024/04/16	38.1	96.94	11	95.38	95.30	27.1	22,143	0.12%
2024/04/15	11.5	101.15	5	101.40	102.00	6.5	21,669	0.03%
2024/04/12	6	103.75	8	104.19	103.00	-2	21,513	-0.01%
2024/04/11	3	103.00	5	103.40	104.00	-2	21,493	-0.01%
2024/04/10	13	104.27	7	104.64	103.50	6	21,433	0.03%
2024/04/09	4	104.13	8.5	103.98	104.00	-4.5	21,390	-0.02%
2024/04/08	4	105.13	7.5	105.30	105.00	-3.5	21,360	-0.02%
2024/04/03	13.6	104.86	24	104.75	104.00	-10.4	21,284	-0.05%
2024/04/02	42	104.07	10.1	103.39	104.00	31.9	21,089	0.15%
2024/04/01	26	100.75	19.1	100.58	100.00	6.9	20,575	0.03%
2024/03/29	77.8	100.91	39	100.23	101.00	38.8	20,404	0.19%
2024/03/28	42.6	108.22	10.5	107.41	106.00	32.1	19,494	0.16%
2024/03/27	28.1	113.61	10	112.65	112.50	18.1	19,028	0.10%
2024/03/26	11.3	117.69	66	118.67	120.50	-54.7	18,645	-0.29%
2024/03/25	13.7	118.66	4.1	118.64	119.00	9.6	18,501	0.05%
2024/03/22	25	120.51	16	120.90	121.50	9	18,373	0.05%
2024/03/21	48	124.11	48	123.94	123.50	0	17,776	0.00%
2024/03/20	57.4	120.52	78.1	120.85	123.00	-20.7	17,149	-0.12%
2024/03/19	76	115.86	40	115.91	116.00	36	16,220	0.22%
2024/03/18	12	111.33	5	111.70	112.00	7	16,014	0.04%
2024/03/15	5	113.00	4	113.00	112.00	1	15,877	0.01%
2024/03/14	10.1	112.36	20	112.50	112.00	-10	15,754	-0.06%
2024/03/13	152	114.52	171	114.91	114.50	-19	15,658	-0.12%	大買/大賣/
2024/03/12	28	114.73	3	114.83	115.00	25	15,421	0.16%
2024/03/11	16	113.59	8	113.50	113.50	8	15,300	0.05%
2024/03/08	7	113.79	73	114.52	114.00	-66	15,216	-0.43%
2024/03/07	29	112.55	6.2	111.11	111.00	22.8	14,955	0.15%
2024/03/06	8	113.06	14.1	113.43	113.50	-6.1	14,923	-0.04%
2024/03/05	13	113.15	51	114.79	114.00	-38	15,414	-0.25%
2024/03/04	45	115.28	161	114.88	114.00	-116	15,340	-0.76%	大賣/鉅額交易
2024/03/01	4	110.88	23	112.28	112.50	-19	15,103	-0.13%
2024/02/29	27	109.28	6	109.83	109.50	21	14,922	0.14%
2024/02/27	31.3	107.98	12	109.92	107.50	19.3	14,665	0.13%
2024/02/26	12	107.21	2	107.00	107.00	10	14,218	0.07%
2024/02/23	13	109.77	2	110.00	108.50	11	14,389	0.08%
2024/02/22	0	0.00	10	109.00	108.50	-10	14,475	-0.07%
2024/02/21	20.1	107.00	12	107.21	106.00	8.1	14,507	0.06%
2024/02/20	10	108.15	25	108.54	108.50	-15	14,492	-0.10%
2024/02/19	2	109.50	0	0.00	109.00	2	14,504	0.01%
2024/02/16	3	110.50	4	111.88	110.00	-1	14,698	-0.01%
2024/02/15	127	108.58	127	110.04	108.50	0	14,602	0.00%	大買/大賣/
2024/02/05	7	112.57	8	112.88	113.00	-1	14,449	-0.01%
2024/02/02	28	111.38	3.1	110.66	111.50	24.9	14,410	0.17%
2024/02/01	2	108.75	0	0.00	109.00	2	14,677	0.01%
2024/01/31	17	110.12	24	108.42	108.50	-7	14,995	-0.05%
2024/01/30	6	110.17	3	109.00	108.50	3	14,951	0.02%
2024/01/29	3	110.67	3	109.67	109.50	0	14,980	0.00%
2024/01/26	4.1	108.62	11	108.05	107.50	-7	15,097	-0.05%
2024/01/25	11	111.18	10	111.80	111.00	1	15,316	0.01%
2024/01/24	3	113.49	3	112.17	112.00	0	15,583	0.00%
2024/01/23	12	114.83	5	113.50	113.50	7	16,223	0.04%
2024/01/22	27	115.19	25.4	114.20	114.50	1.6	16,246	0.01%
2024/01/19	14	108.79	12	109.50	110.00	2	15,779	0.01%
2024/01/17	4	107.63	0	108.00	107.50	4	15,890	0.03%
2024/01/16	2	107.50	0.1	107.50	106.50	1.9	16,006	0.01%
2024/01/15	3.2	107.81	0	0.00	107.00	3.2	16,135	0.02%
2024/01/12	1.1	107.02	3.2	108.00	107.00	-2.2	16,406	-0.01%
2024/01/11	4	107.63	3.1	107.39	108.50	0.9	16,484	0.01%
2024/01/10	81.4	108.38	11	107.09	107.00	70.4	16,822	0.42%
2024/01/09	6	116.67	5	115.00	114.50	1	17,003	0.01%
2024/01/08	0	0.00	2	114.75	114.50	-2	17,122	-0.01%
2024/01/05	0	0.00	10	113.00	114.50	-10	17,597	-0.06%
2024/01/04	1	113.00	8.1	114.00	113.50	-7.1	17,722	-0.04%
2024/01/03	3	113.00	3	113.17	112.50	0	18,163	0.00%
2024/01/02	16	114.91	8	115.38	115.00	8	18,268	0.04%
2023/12/29	3	117.83	4.1	117.50	117.00	-1.1	18,342	-0.01%
2023/12/28	2.1	118.76	9.5	119.08	118.00	-7.4	18,469	-0.04%
2023/12/27	2	117.00	4.2	117.04	117.00	-2.2	18,597	-0.01%
2023/12/26	6	115.17	2.5	116.39	117.00	3.5	19,043	0.02%
2023/12/25	9	116.50	6.7	116.87	116.50	2.3	19,286	0.01%
2023/12/22	13.1	115.08	20	115.85	115.50	-6.9	19,348	-0.04%
2023/12/21	2	114.00	2	115.00	114.00	0	19,305	0.00%
2023/12/20	3.1	114.19	8	114.25	114.00	-4.9	19,235	-0.03%
2023/12/19	0	0.00	2	113.25	112.50	-2	19,210	-0.01%
2023/12/18	0	0.00	1.1	112.53	112.00	-1.1	19,261	-0.01%
2023/12/15	67.1	112.31	56	113.33	112.00	11.1	19,464	0.06%
2023/12/14	3.1	115.16	4.2	115.24	114.50	-1.2	19,506	-0.01%
2023/12/13	7	114.14	27	114.50	113.00	-20	19,776	-0.10%
2023/12/12	0	0.00	1	110.00	110.00	-1	20,374	0.00%
2023/12/11	7.1	111.98	5	112.30	110.50	2.1	20,717	0.01%
2023/12/08	8	112.56	15	112.60	113.00	-7	20,897	-0.03%
2023/12/07	1	111.00	12	111.83	110.00	-11	21,144	-0.05%
2023/12/06	2	112.00	3	112.00	111.50	-1	21,603	0.00%
2023/12/05	0.1	110.00	2	110.50	110.50	-2	21,792	-0.01%
2023/12/04	1	111.00	4	110.75	110.50	-3	21,848	-0.01%
2023/12/01	3.1	108.17	0	0.00	108.00	3.1	21,927	0.01%
2023/11/30	2	106.50	6	108.50	110.00	-4	22,204	-0.02%
2023/11/29	1	108.00	9	108.83	109.00	-8	21,907	-0.04%
2023/11/28	0.1	107.00	1.1	107.05	107.50	-1	22,184	0.00%
2023/11/27	0.1	106.50	0	0.00	107.00	0.1	22,734	0.00%
2023/11/24	3.1	105.89	3	106.83	107.50	0.1	23,074	0.00%
2023/11/23	4	106.75	4.1	106.86	106.50	-0.1	23,281	0.00%
2023/11/22	25.1	107.54	1.1	107.50	107.00	24	23,623	0.10%
2023/11/21	10	111.60	8.1	111.88	112.00	1.9	23,791	0.01%
2023/11/20	10.1	108.60	7	108.93	109.00	3.1	24,621	0.01%
2023/11/17	5	109.30	2	109.50	109.50	3	24,927	0.01%
2023/11/16	5.2	111.49	4	110.75	110.50	1.2	25,782	0.00%
2023/11/15	2	113.75	31	114.42	112.50	-29	26,162	-0.11%
2023/11/14	4	112.25	4.1	112.77	113.00	-0.1	26,650	0.00%
2023/11/13	8	112.31	14	112.07	112.50	-6	27,219	-0.02%
2023/11/10	0.1	112.50	5	111.90	112.50	-4.9	27,695	-0.02%
2023/11/09	31.2	111.54	36.2	111.86	112.00	-5	28,276	-0.02%
2023/11/08	46	114.32	32	115.75	113.50	14	28,308	0.05%
2023/11/07	11	110.50	4	110.50	110.50	7	28,422	0.02%
2023/11/06	2	110.75	1	110.50	111.00	1	29,172	0.00%
2023/11/03	7	110.64	4.2	110.10	109.00	2.9	29,733	0.01%
2023/11/02	4	108.75	8.1	109.17	108.50	-4.1	30,927	-0.01%
2023/11/01	7	102.29	15.1	103.03	103.50	-8.1	32,530	-0.02%
2023/10/31	52.3	101.75	42.2	103.78	100.00	10.1	33,831	0.03%
2023/10/30	5	106.90	2	108.25	107.00	3	34,781	0.01%
2023/10/27	4	108.63	1	109.50	108.50	3	36,368	0.01%
2023/10/26	5	107.20	6	107.00	107.00	-1	39,862	0.00%
2023/10/25	11	108.59	10	109.10	109.00	1	41,518	0.00%
2023/10/24	7	108.00	7	109.00	109.00	0	42,275	0.00%
2023/10/23	7.1	106.07	2	106.00	106.00	5.1	43,207	0.01%
2023/10/20	167	106.56	156.3	107.59	108.00	10.7	44,789	0.02%	大買/大賣/
2023/10/19	5	105.50	2	106.75	107.00	3	46,031	0.01%
2023/10/18	18	105.28	13	106.65	106.00	5	47,121	0.01%
2023/10/17	36.1	110.33	26	109.52	109.50	10.1	47,248	0.02%
2023/10/16	7.5	113.40	12.3	112.96	113.00	-4.8	47,611	-0.01%
2023/10/13	39.3	116.69	10	114.75	115.50	29.3	49,033	0.06%
2023/10/12	1	122.50	1.1	122.82	122.50	-0.1	50,019	0.00%
2023/10/11	5	122.80	6.1	121.89	119.50	-1.1	51,825	0.00%
2023/10/06	7.4	121.74	7.1	119.94	119.50	0.3	53,145	0.00%
2023/10/05	7	121.36	4.1	121.48	121.50	2.9	54,397	0.01%
2023/10/04	102	121.00	12.1	120.79	121.00	89.9	55,204	0.16%	大買/
2023/10/03	2	124.75	1	124.50	123.00	1	55,426	0.00%
2023/10/02	27.1	124.88	34.3	125.03	125.50	-7.2	55,661	-0.01%
2023/09/28	29.2	122.51	23	121.54	121.50	6.2	55,678	0.01%
2023/09/27	7.5	118.30	4	119.00	120.00	3.5	55,761	0.01%
2023/09/26	10.4	121.08	6	119.67	120.00	4.4	56,557	0.01%
2023/09/25	0.6	120.97	0.1	120.00	120.00	0.5	57,134	0.00%
2023/09/22	2.1	118.81	1.2	120.04	120.00	0.9	57,243	0.00%
2023/09/21	4.2	118.16	3	118.50	119.00	1.2	57,167	0.00%
2023/09/20	8.3	120.94	8	121.50	120.00	0.3	57,135	0.00%
2023/09/19	7.3	120.04	4.1	120.87	120.00	3.2	57,017	0.01%
2023/09/18	5.5	120.32	1.1	121.04	121.00	4.4	57,037	0.01%
2023/09/15	2.5	126.18	3.6	128.36	126.00	-1.1	56,867	0.00%
2023/09/14	6.1	126.83	2.3	126.96	126.50	3.8	56,479	0.01%
2023/09/13	8.3	123.70	5.1	123.41	124.00	3.2	56,683	0.01%
2023/09/12	56	124.63	4.3	125.80	125.00	51.7	57,375	0.09%
2023/09/11	16.7	128.15	11.1	128.09	127.50	5.5	57,497	0.01%
2023/09/08	7.1	135.07	6.5	135.54	134.50	0.6	57,338	0.00%
2023/09/07	12	134.21	9	134.89	134.00	3	57,293	0.01%
2023/09/06	6	135.08	6.1	135.33	134.50	-0.1	57,478	0.00%
2023/09/05	15.2	132.86	7	134.14	134.00	8.2	57,483	0.01%
2023/09/04	17.5	133.54	11	134.68	134.00	6.5	57,142	0.01%
2023/09/01	14.1	135.00	20.1	134.08	134.50	-6.1	57,005	-0.01%
2023/08/31	64.6	136.72	21	136.71	137.00	43.6	56,688	0.08%
2023/08/30	36.1	141.28	4	140.38	138.50	32.1	56,369	0.06%
2023/08/29	10	140.90	10	141.50	141.50	0	56,148	0.00%
2023/08/28	13.1	140.77	13.1	140.46	138.50	0	55,969	0.00%
2023/08/25	34.4	147.52	18	147.69	145.00	16.4	56,009	0.03%
2023/08/24	30	152.88	52.6	153.40	151.50	-22.6	55,662	-0.04%
2023/08/23	16.1	147.91	9.1	147.89	148.50	7	54,756	0.01%
2023/08/22	35.1	150.59	38	150.63	149.00	-2.9	54,411	-0.01%
2023/08/21	27.4	144.05	21	144.07	144.00	6.4	53,448	0.01%
2023/08/18	19.4	146.36	20.1	145.96	146.00	-0.7	52,991	0.00%
2023/08/17	16.1	146.52	19.3	148.12	150.00	-3.2	52,290	-0.01%
2023/08/16	13.2	144.51	14.1	143.90	147.00	-0.8	51,639	0.00%
2023/08/15	12.1	142.78	17.3	143.23	143.50	-5.3	51,032	-0.01%
2023/08/14	6	137.42	2	137.25	136.50	4	50,387	0.01%
2023/08/11	19.1	139.20	12	138.38	137.00	7.1	50,063	0.01%
2023/08/10	15.8	134.27	20.1	135.93	139.00	-4.2	49,689	-0.01%
2023/08/09	13	141.19	19.1	140.68	141.00	-6.1	48,829	-0.01%
2023/08/08	37.7	141.81	19	141.79	143.00	18.7	48,117	0.04%
2023/08/07	34.2	146.44	35.2	145.93	148.00	-1	46,702	0.00%
2023/08/04	32.3	139.07	118	135.33	140.00	-85.7	44,740	-0.19%	大賣/
2023/08/02	52.7	146.26	22.7	142.56	139.00	29.9	43,029	0.07%
2023/08/01	49.2	151.39	247	151.80	154.00	-197.8	41,371	-0.48%	大賣/鉅額交易
2023/07/31	124.5	161.98	151.2	165.47	150.50	-26.7	39,612	-0.07%	大買/大賣/
2023/07/28	37	147.05	192.7	151.09	159.50	-155.7	36,026	-0.43%	大賣/鉅額交易
2023/07/27	40.2	147.16	71	147.99	145.00	-30.8	34,268	-0.09%
2023/07/26	46.8	144.84	198.1	145.49	146.50	-151.3	33,322	-0.45%	大賣/鉅額交易
2023/07/25	71.6	147.26	65.1	147.05	142.00	6.5	32,102	0.02%
2023/07/24	42.1	147.41	109.2	149.31	149.00	-67	30,314	-0.22%	大賣/
2023/07/21	36.5	142.50	159.1	141.24	146.00	-122.6	28,767	-0.43%	大賣/鉅額交易
2023/07/20	24	136.69	97	138.44	139.00	-73	27,572	-0.26%
2023/07/19	8.1	140.77	18.3	142.13	136.50	-10.2	27,010	-0.04%
2023/07/18	47.6	142.81	85.1	146.69	139.50	-37.5	26,162	-0.14%
2023/07/17	37.2	148.97	161.3	149.40	145.50	-124.1	24,515	-0.51%	大賣/鉅額交易
2023/07/14	70.6	137.83	189.3	139.38	144.00	-118.7	23,051	-0.51%	大賣/鉅額交易
2023/07/13	53.4	132.75	231.4	134.44	134.00	-178.1	21,163	-0.84%	大賣/鉅額交易
2023/07/12	44	125.48	216.1	126.32	126.50	-172.1	19,458	-0.88%	大賣/鉅額交易
2023/07/11	25.1	118.97	224.1	120.12	120.00	-199	18,087	-1.10%	大賣/鉅額交易
2023/07/10	7.3	112.17	5.2	113.26	112.00	2.1	17,143	0.01%
2023/07/07	9.2	111.35	17.4	112.52	111.00	-8.2	16,763	-0.05%
2023/07/06	15.2	115.86	25.6	115.01	114.50	-10.3	16,320	-0.06%
2023/07/05	13.2	114.78	22	114.34	115.00	-8.8	15,799	-0.06%
2023/07/04	19.1	117.64	18.5	117.66	119.00	0.6	15,353	0.00%
2023/07/03	53.1	111.11	40.5	112.88	113.50	12.6	14,419	0.09%
2023/06/30	12.1	103.71	7	103.21	103.50	5.1	13,706	0.04%
2023/06/29	12	101.42	0	0.00	102.00	12	13,486	0.09%
2023/06/28	6.2	101.00	7	100.71	100.00	-0.8	13,410	-0.01%
2023/06/27	6	99.98	5	99.68	99.30	1	13,300	0.01%
2023/06/26	4	100.45	15	100.27	101.00	-11	13,128	-0.08%
2023/06/21	31	105.45	3	105.33	105.00	28	12,831	0.22%
2023/06/20	3	105.67	7	105.43	105.00	-4	12,492	-0.03%
2023/06/19	10	108.25	18	109.56	107.00	-8	12,045	-0.07%
2023/06/16	6.1	106.92	3.4	107.40	105.00	2.7	11,437	0.02%
2023/06/15	7.2	107.65	24.1	109.67	111.00	-16.9	10,309	-0.16%
2023/06/14	3	101.17	1.2	104.50	101.00	1.8	9,973	0.02%
2023/06/13	7.3	102.89	3	102.50	103.00	4.3	9,704	0.04%
2023/06/12	7.2	104.29	11.6	104.93	103.00	-4.4	9,570	-0.05%
2023/06/09	2.1	94.86	4	94.78	97.60	-1.9	9,348	-0.02%
2023/06/08	0.2	94.80	0	0.00	93.80	0.2	9,261	0.00%
2023/06/07	0	0.00	12	96.48	96.20	-12	9,169	-0.13%
2023/06/06	1	92.80	1.7	93.78	93.90	-0.7	9,024	-0.01%
2023/06/05	11	92.74	18	93.93	96.00	-7	9,084	-0.08%
2023/06/02	1	86.60	16	90.50	89.80	-15	8,835	-0.17%
2023/06/01	4	87.18	17	87.10	86.20	-13	8,725	-0.15%
2023/05/31	4	87.00	5.2	87.82	89.00	-1.2	8,669	-0.01%
2023/05/30	1	86.30	30	86.63	86.70	-29	8,213	-0.35%
2023/05/29	0	0.00	103	85.74	86.40	-103	8,084	-1.27%	大賣/鉅額交易
2023/05/26	1	81.20	11	83.73	83.30	-10	8,025	-0.12%
2023/05/25	0	0.00	122	79.77	80.70	-122	7,915	-1.54%	大賣/鉅額交易
2023/05/24	2	79.80	0	0.00	79.80	2	7,900	0.03%
2023/05/23	0	79.90	0	0.00	80.20	0	7,825	0.00%
2023/05/19	0	0.00	1.1	81.57	81.90	-1.1	7,666	-0.01%
2023/05/18	1	81.40	1.3	81.82	82.00	-0.3	7,660	0.00%
2023/05/17	0	0.00	2	79.44	80.50	-2	7,578	-0.03%
2023/05/16	0	0.00	4	77.50	78.60	-4	7,471	-0.05%
2023/05/15	1	76.30	0	0.00	76.40	1	7,364	0.01%
2023/05/09	0	75.90	0	0.00	76.60	0	7,431	0.00%
2023/05/08	0	0.00	2.2	76.53	76.90	-2.2	7,460	-0.03%
2023/05/05	0	0.00	0.1	76.10	76.20	-0.1	7,460	0.00%
2023/05/04	1	75.79	2.2	75.95	76.00	-1.2	7,468	-0.02%
2023/05/03	0	75.30	6	75.40	75.40	-6	7,453	-0.08%
2023/05/02	0	75.50	2	74.95	75.90	-2	7,500	-0.03%
2023/04/27	0	73.30	0	0.00	73.30	0	7,550	0.00%
2023/04/26	0	72.00	0	0.00	72.20	0	7,445	0.00%
2023/04/25	0	72.40	0	0.00	71.80	0	7,355	0.00%
2023/04/24	0	72.80	0	0.00	72.00	0	7,261	0.00%
2023/04/21	3	73.67	3	73.33	73.20	0	7,214	0.00%
2023/04/20	0	73.30	0	0.00	72.90	0	7,163	0.00%
2023/04/19	0.2	73.50	0	0.00	73.20	0.2	7,236	0.00%
2023/04/18	1	73.00	0	0.00	73.60	1	7,170	0.01%
2023/04/17	0	75.30	1	75.10	75.30	-1	7,081	-0.01%
2023/04/14	0	0.00	5.3	76.27	76.30	-5.3	6,973	-0.08%
2023/04/13	0	0.00	1	75.20	74.40	-1	6,880	-0.01%
2023/04/11	0.2	73.70	0	0.00	73.80	0.2	6,840	0.00%
2023/04/06	0	0.00	1	74.20	74.40	-1	6,730	-0.01%
2023/03/30	0	73.10	0	0.00	73.50	0	7,041	0.00%
2023/03/29	0	0.00	1	72.50	73.00	-1	7,440	-0.01%
2023/03/28	0.1	72.90	2	73.35	72.70	-1.9	7,766	-0.02%
2023/03/27	1	73.20	1	73.00	73.00	0	8,045	0.00%
2023/03/24	1	71.30	1	72.50	72.30	0	8,446	0.00%
2023/03/23	0	0.00	1	71.30	71.30	-1	8,440	-0.01%
2023/03/22	0	0.00	1	71.00	71.00	-1	8,505	-0.01%
2023/03/21	1	69.60	0.3	69.60	69.60	0.7	8,539	0.01%
2023/03/20	3	70.00	0	0.00	69.80	3	8,571	0.04%
2023/03/17	1	70.00	0	0.00	70.50	1	8,630	0.01%
2023/03/16	0	70.90	1	70.70	70.00	-1	8,528	-0.01%
2023/03/15	0	74.00	0	0.00	74.10	0	8,658	0.00%
2023/03/14	1.2	74.33	0	0.00	74.20	1.2	8,568	0.01%
2023/03/13	1	74.70	0	73.30	74.40	1	8,455	0.01%
2023/03/09	1	73.70	1.1	74.20	73.60	-0.1	8,368	0.00%
2023/03/08	2	74.75	60.1	74.79	75.00	-58.1	8,389	-0.69%
2023/03/07	1.1	75.73	140	75.13	75.30	-138.9	8,261	-1.68%	大賣/鉅額交易
2023/03/06	0	0.00	160	73.80	74.30	-160	8,212	-1.95%	大賣/鉅額交易
2023/03/03	0	0.00	109	72.71	72.70	-109	8,155	-1.34%	大賣/鉅額交易
2023/03/02	2	71.80	242.2	70.95	71.80	-240.2	8,112	-2.96%	大賣/鉅額交易
2023/03/01	1.2	69.23	5	70.00	69.20	-3.8	8,104	-0.05%
2023/02/23	1	69.60	40	70.15	69.50	-39	8,075	-0.48%
2023/02/22	1	70.00	40	70.15	69.40	-39	8,029	-0.49%
2023/02/20	0	0.00	100	70.20	70.40	-100	8,046	-1.24%
2023/02/17	0	0.00	141	70.09	70.10	-141	8,135	-1.73%	大賣/鉅額交易
2023/02/16	0.1	69.60	103	70.09	70.00	-102.9	8,186	-1.26%	大賣/鉅額交易
2023/02/14	0	0.00	16	70.04	69.60	-16	8,206	-0.19%
2023/02/13	0	0.00	1	69.60	69.60	-1	8,223	-0.01%
2023/02/09	0	0.00	7	70.09	70.30	-7	8,232	-0.09%
2023/02/08	0	0.00	1	69.10	69.40	-1	8,188	-0.01%
2023/02/07	0.5	68.50	1	68.80	68.70	-0.5	8,171	-0.01%
2023/02/06	0.5	68.40	2	68.60	68.30	-1.5	8,198	-0.02%
2023/02/03	0	0.00	1.2	67.98	68.20	-1.2	8,259	-0.01%
2023/01/30	0	0.00	1	68.90	67.50	-1	8,190	-0.01%
2023/01/16	0	0.00	1	65.70	65.00	-1	8,154	-0.01%
2023/01/13	1	64.71	0	0.00	65.10	1	8,288	0.01%
2023/01/11	1	65.40	5	66.00	65.10	-4	8,611	-0.05%
2023/01/10	0	0.00	3	66.07	66.10	-3	8,725	-0.03%
2023/01/09	5	65.00	32	65.50	65.00	-27	8,773	-0.31%
2023/01/05	0	0.00	29	64.93	64.90	-29	8,829	-0.33%
2023/01/04	1	63.90	3	64.50	63.90	-2	8,879	-0.02%
2023/01/03	0	0.00	11	64.40	64.20	-11	8,986	-0.12%
2022/12/30	0	0.00	0.1	64.10	63.80	-0.1	8,983	0.00%
2022/12/29	2.5	63.08	2	63.60	63.50	0.5	9,021	0.01%
2022/12/28	5	63.60	0	0.00	63.60	5	9,113	0.05%
2022/12/27	0	64.00	0	0.00	64.00	0	9,182	0.00%
2022/12/26	0	0.00	2	64.00	64.00	-2	9,219	-0.02%
2022/12/23	1	63.40	1	64.00	64.00	0	9,324	0.00%
2022/12/22	0.1	64.04	3	64.10	64.30	-2.9	9,384	-0.03%
2022/12/21	0	0.00	4	63.50	63.30	-4	9,078	-0.04%
2022/12/20	7	63.31	0	0.00	63.20	7	8,711	0.08%
2022/12/19	11	63.92	0	0.00	64.20	11	8,371	0.13%
2022/12/16	1	64.30	2	65.20	65.20	-1	8,006	-0.01%
2022/12/15	0	0.00	2	65.15	65.10	-2	7,710	-0.03%
2022/12/14	0	0.00	40	64.75	65.10	-40	7,781	-0.51%
2022/12/13	1	63.90	0	0.00	63.40	1	7,832	0.01%
2022/12/08	1	62.90	0	0.00	63.10	1	8,051	0.01%
2022/12/07	60	63.58	0	0.00	62.60	60	7,992	0.75%
2022/12/06	0	0.00	6	65.72	65.80	-6	7,778	-0.08%
2022/12/05	4	64.58	14	65.01	65.30	-10	7,748	-0.13%
2022/12/02	45	65.26	0	0.00	65.10	45	7,717	0.58%
2022/12/01	18	65.52	1	65.79	65.80	17	7,677	0.22%
2022/11/29	0	0.00	5	65.14	65.60	-5	7,635	-0.07%
2022/11/28	3	64.13	3	64.47	65.50	0	7,591	0.00%
2022/11/25	3	64.70	0.8	64.80	64.50	2.2	7,561	0.03%
2022/11/24	0	0.00	19.1	66.10	66.10	-19.1	7,516	-0.25%
2022/11/23	12	63.39	1	63.80	64.10	11	7,472	0.15%
2022/11/22	15	64.33	0	0.00	64.10	15	7,402	0.20%
2022/11/21	7.2	65.81	0	0.00	65.70	7.2	7,329	0.10%
2022/11/17	0.3	66.90	0	0.00	67.50	0.3	7,263	0.00%
2022/11/16	10.3	67.60	1	68.00	67.60	9.3	7,251	0.13%
2022/11/15	1	65.40	1.5	66.00	66.70	-0.5	7,233	-0.01%
2022/11/14	0	0.00	4.5	66.98	67.10	-4.5	7,167	-0.06%
2022/11/11	1	66.30	0	0.00	65.90	1	7,152	0.01%
2022/11/03	1	65.40	1	65.80	66.40	0	7,421	0.00%
2022/11/02	1	66.00	1	66.40	66.40	0	7,492	0.00%
2022/11/01	1	65.20	8	65.64	66.70	-7	7,468	-0.09%
2022/10/31	1	64.10	0	0.00	64.00	1	7,416	0.01%
2022/10/28	1	64.10	0	0.00	64.20	1	7,449	0.01%
2022/10/27	2	64.70	0	0.00	64.50	2	7,463	0.03%
2022/10/26	1	64.04	3	65.23	65.40	-2	7,481	-0.03%
2022/10/25	1	64.00	2	65.25	64.70	-1	7,462	-0.01%
2022/10/24	4	64.63	1	65.10	64.50	3	7,415	0.04%
2022/10/21	7.1	64.81	8	65.13	65.50	-0.9	7,407	-0.01%
2022/10/20	1	63.50	0	0.00	63.70	1	7,305	0.01%
2022/10/19	1	64.80	5	64.52	65.00	-4	7,186	-0.06%
2022/10/18	4	62.48	1	62.60	62.70	3	7,006	0.04%
2022/10/17	1	63.60	1	63.80	63.50	0	6,877	0.00%
2022/10/14	4	63.58	0	0.00	63.40	4	7,016	0.06%
2022/10/11	1	63.90	0	0.00	63.80	1	7,174	0.01%
2022/10/03	0	0.00	1	63.50	63.20	-1	6,896	-0.01%
2022/09/29	0	0.00	1	64.90	64.70	-1	6,822	-0.01%
2022/09/28	1	64.40	0	0.00	64.10	1	6,765	0.01%
2022/09/26	1	65.00	0	0.00	65.40	1	6,756	0.01%
2022/09/20	4	68.53	3	68.40	68.20	1	6,583	0.02%
2022/09/16	0.1	68.00	0	0.00	68.10	0.1	6,495	0.00%
2022/09/15	0	0.00	2	68.10	69.00	-2	6,432	-0.03%
2022/09/14	4	67.45	0	0.00	67.00	4	6,424	0.06%
2022/09/13	0	0.00	1	69.20	69.20	-1	6,481	-0.02%
2022/09/12	0	0.00	1	69.50	68.30	-1	6,523	-0.02%
2022/09/08	0	0.00	5	68.40	68.70	-5	6,634	-0.08%
2022/09/05	0	0.00	1	66.90	67.50	-1	6,497	-0.02%
2022/09/02	0	0.00	2	65.65	65.60	-2	6,447	-0.03%
2022/08/25	0.3	64.70	0	0.00	64.80	0.3	6,351	0.00%
2022/08/24	5	65.00	0	0.00	64.90	5	6,391	0.08%
2022/08/23	0.2	64.70	0	0.00	64.60	0.2	6,856	0.00%
2022/08/22	6.3	65.64	1	65.30	65.20	5.3	6,855	0.08%
2022/08/19	0	67.30	0.2	67.40	67.70	-0.2	6,832	0.00%
2022/08/17	0.1	67.30	2	67.30	67.70	-1.9	6,860	-0.03%
2022/08/16	0	0.00	0.1	66.70	67.20	-0.1	6,818	0.00%
2022/08/15	0.1	68.50	1	69.20	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	6.3	68.61	69.20	-6.3	6,699	-0.09%
2022/08/09	0	0.00	4	68.00	68.10	-4	6,571	-0.06%
2022/08/08	0	0.00	3	66.10	66.50	-3	6,563	-0.05%
2022/08/05	0	0.00	6	66.75	66.50	-6	6,597	-0.09%
2022/08/04	5	65.80	0.2	65.50	65.80	4.8	6,601	0.07%
2022/08/03	1	64.30	1	64.80	64.80	0	6,567	0.00%
2022/08/02	1	64.60	7	64.74	65.10	-6	6,608	-0.09%
2022/08/01	0	0.00	2	65.25	65.00	-2	6,555	-0.03%
2022/07/29	0	0.00	3	65.50	65.30	-3	6,534	-0.05%
2022/07/28	4.2	63.98	4.6	64.29	64.30	-0.4	6,466	-0.01%
2022/07/26	1	63.60	0	0.00	63.50	1	6,409	0.02%
2022/07/25	0	0.00	6.1	63.13	63.00	-6.1	6,355	-0.10%
2022/07/22	0	0.00	3	62.33	62.60	-3	6,399	-0.05%
2022/07/21	18.1	62.32	7	62.07	62.20	11.1	6,405	0.17%
2022/07/20	1	63.90	13	63.94	64.60	-12	6,237	-0.19%
2022/07/19	2	58.75	2	58.75	58.80	0	6,024	0.00%
2022/07/18	3.6	57.76	3	58.07	57.90	0.6	6,080	0.01%
2022/07/15	3	57.47	4	57.53	57.50	-1	6,159	-0.02%
2022/07/14	3	57.47	0	0.00	57.50	3	6,440	0.05%
2022/07/13	2.5	58.04	1	58.40	58.20	1.5	6,439	0.02%
2022/07/12	0	0.00	2	56.65	56.80	-2	6,418	-0.03%
2022/07/11	2	57.10	2	57.70	57.10	0	6,401	0.00%
2022/07/08	3	57.23	0	0.00	57.20	3	6,415	0.05%
2022/07/07	0	57.20	3	56.63	57.10	-3	6,403	-0.05%
2022/07/06	2	56.05	1	56.30	55.40	1	6,388	0.02%
2022/07/05	1	56.60	2	57.15	56.60	-1	6,361	-0.02%
2022/07/04	2	55.65	1	55.80	55.30	1	6,339	0.02%
2022/06/30	0	0.00	2	58.05	57.90	-2	6,237	-0.03%
2022/06/29	2	58.10	1	57.90	57.70	1	6,124	0.02%
2022/06/28	1	57.60	5	57.58	57.60	-4	6,115	-0.07%
2022/06/27	4	57.15	1	57.80	56.90	3	6,137	0.05%
2022/06/24	5.3	57.69	1	59.30	56.80	4.3	6,048	0.07%
2022/06/23	1	58.10	2	58.55	58.30	-1	5,979	-0.02%
2022/06/22	0	0.00	4	58.15	58.60	-4	5,862	-0.07%
2022/06/21	2	57.81	1	58.80	57.90	1	5,766	0.02%
2022/06/20	1	58.12	1	58.50	58.20	0	5,679	0.00%
2022/06/17	1.1	58.74	3	59.17	59.10	-1.9	5,627	-0.03%
2022/06/16	4	60.98	1	61.50	60.30	3	5,535	0.05%
2022/06/15	0	0.00	3	61.37	61.00	-3	5,836	-0.05%
2022/06/14	3	60.97	1	61.10	60.90	2	5,945	0.03%
2022/06/13	2.2	60.94	1	61.00	61.00	1.2	6,012	0.02%
2022/06/10	1	62.40	0	0.00	62.40	1	6,037	0.02%
2022/06/09	2	62.90	1	63.10	63.10	1	6,077	0.02%
2022/06/08	1	63.70	3	63.73	63.60	-2	6,082	-0.03%
2022/06/07	0	0.00	2	62.95	63.00	-2	6,097	-0.03%
2022/06/06	1	62.10	1	62.90	62.90	0	6,110	0.00%
2022/06/02	2	63.00	0	0.00	62.90	2	6,138	0.03%
2022/06/01	2	63.65	1	64.20	63.50	1	6,240	0.02%
2022/05/31	2.6	62.43	3	62.80	63.20	-0.4	6,218	-0.01%
2022/05/30	2	61.85	3	62.37	62.80	-1	5,751	-0.02%
2022/05/27	3.1	61.39	4	61.70	61.90	-0.9	5,720	-0.02%
2022/05/26	2	61.05	0	0.00	60.90	2	5,739	0.03%
2022/05/25	1	62.00	2	62.25	62.20	-1	5,896	-0.02%
2022/05/24	0	0.00	1	62.60	61.90	-1	5,947	-0.02%
2022/05/23	2	62.35	0	0.00	62.40	2	5,972	0.03%
2022/05/20	1	63.10	2	63.40	62.90	-1	6,029	-0.02%
2022/05/19	2.5	62.72	3	63.07	62.90	-0.5	6,056	-0.01%
2022/05/18	2.1	62.75	3	63.33	63.40	-0.9	6,086	-0.01%
2022/05/17	2.5	62.78	1	63.20	62.60	1.5	6,160	0.02%
2022/05/16	4.5	62.63	4	63.15	63.10	0.5	6,237	0.01%
2022/05/13	2	62.30	1	63.00	62.40	1	6,275	0.02%
2022/05/12	3	62.83	1	63.00	62.60	2	6,301	0.03%
2022/05/11	1.6	63.86	18	63.71	63.80	-16.4	6,304	-0.26%
2022/05/10	1.6	64.25	1	63.90	64.40	0.6	6,344	0.01%
2022/05/09	0	0.00	1	63.60	63.80	-1	6,487	-0.02%
2022/05/06	0.5	64.70	2	64.55	64.80	-1.5	6,722	-0.02%
2022/05/05	2	65.20	0	0.00	65.30	2	6,757	0.03%
2022/05/04	0	0.00	1	65.20	65.20	-1	6,758	-0.01%
2022/05/03	2	64.65	0	0.00	65.00	2	6,805	0.03%
2022/04/29	2	65.00	1	65.40	65.00	1	6,835	0.01%
2022/04/28	2	64.60	0	0.00	65.30	2	6,877	0.03%
2022/04/25	0	0.00	6	66.92	68.00	-6	6,753	-0.09%
2022/04/22	0	0.00	1	68.00	68.00	-1	6,612	-0.02%
2022/04/21	0	0.00	3.3	66.09	66.80	-3.3	6,513	-0.05%
2022/04/20	10	64.67	2,250	64.58	65.70	-2,240	6,431	-34.83%	大賣/鉅額交易
2022/04/19	1	68.98	11	68.93	68.20	-10	6,134	-0.16%
2022/04/18	1	68.50	1.2	68.60	68.50	-0.2	6,087	0.00%
2022/04/15	0	0.00	1	68.00	67.60	-1	6,078	-0.02%
2022/04/14	0	0.00	5	68.10	67.80	-5	6,104	-0.08%
2022/04/12	0	0.00	0.3	67.00	66.70	-0.3	6,181	0.00%
2022/04/08	0.1	67.20	201.8	67.27	67.60	-201.7	6,211	-3.25%	大賣/鉅額交易
2022/04/07	4.3	66.89	1	67.10	66.40	3.3	6,206	0.05%
2022/03/31	0.5	68.50	1	68.50	68.10	-0.5	6,192	-0.01%
2022/03/28	0	0.00	2	68.15	68.30	-2	6,198	-0.03%
2022/03/25	1	67.60	0	67.80	67.80	1	6,192	0.02%
2022/03/23	0	0.00	3	67.57	67.50	-3	6,307	-0.05%
2022/03/22	3	66.77	4	67.10	67.50	-1	6,296	-0.02%
2022/03/21	6	66.37	6	66.27	66.60	0	6,302	0.00%
2022/03/18	37.1	66.31	8	66.35	65.50	29.1	6,251	0.47%
2022/03/17	2	70.30	146	70.49	71.00	-144	5,935	-2.43%	大賣/鉅額交易
2022/03/16	1	69.50	65	69.77	70.10	-64	5,822	-1.10%
2022/03/15	0	0.00	15	69.83	69.50	-15	5,775	-0.26%
2022/03/14	0	0.00	101	70.41	70.00	-101	5,735	-1.76%	大賣/鉅額交易
2022/03/11	0	0.00	130	70.55	70.60	-130	5,733	-2.27%	大賣/鉅額交易
2022/03/10	1.9	70.31	327	70.28	70.60	-325.1	5,763	-5.64%	大賣/鉅額交易
2022/03/09	0	0.00	1	70.00	69.50	-1	5,767	-0.02%
2022/03/08	0	0.00	8	68.68	68.20	-8	5,736	-0.14%
2022/03/07	2	67.80	2	67.90	68.50	0	5,684	0.00%
2022/03/04	0	0.00	6	69.58	69.60	-6	5,678	-0.11%
2022/03/03	1	69.40	2	69.90	69.80	-1	5,652	-0.02%
2022/03/02	0.1	68.70	0	0.00	68.90	0.1	5,629	0.00%
2022/03/01	0	0.00	0.5	68.50	68.60	-0.5	5,603	-0.01%
2022/02/24	3	67.17	6	67.47	67.60	-3	5,346	-0.06%
2022/02/23	3.5	67.74	11	67.96	67.80	-7.5	5,251	-0.14%
2022/02/22	12	67.07	1	67.90	67.50	11	5,231	0.21%
2022/02/21	0.1	68.20	1	68.10	68.20	-0.9	5,164	-0.02%
2022/02/18	0	0.00	1,682.1	67.74	68.20	-1,682.1	5,150	-32.66%	大賣/鉅額交易
2022/02/17	80	67.93	23	68.89	68.60	57	5,109	1.12%
2022/02/16	1,614	67.97	32	67.32	67.90	1,582	5,011	31.56%	大買/鉅額交易
2022/02/15	2	66.85	2.2	66.51	66.50	-0.2	4,916	0.00%
2022/02/14	2.2	66.20	2,003	66.15	66.70	-2,000.8	4,808	-41.61%	大賣/鉅額交易
2022/02/11	6	67.32	1	67.30	67.50	5	4,718	0.11%
2022/02/10	15	68.33	0	0.00	68.60	15	4,680	0.32%
2022/02/09	5	68.90	4	68.88	69.10	1	4,603	0.02%
2022/02/08	2,004	67.49	34.9	67.76	68.80	1,969.1	4,421	44.54%	大買/鉅額交易
2022/01/25	0	0.00	2	63.60	63.80	-2	4,165	-0.05%
2022/01/24	0.2	63.90	2	63.90	63.90	-1.9	4,091	-0.05%
2022/01/21	0.6	63.70	4	63.55	63.70	-3.4	4,096	-0.08%
2022/01/20	0.5	63.40	0	0.00	63.70	0.5	4,023	0.01%
2022/01/19	10.7	63.20	2	63.70	63.60	8.7	4,037	0.22%
2022/01/18	1	63.50	1	64.30	63.50	0	4,043	0.00%
2022/01/17	0	0.00	1	64.10	63.80	-1	4,041	-0.02%
2022/01/14	0	0.00	3	64.10	63.80	-3	4,117	-0.07%
2022/01/13	0.5	64.11	1	64.40	64.30	-0.5	4,211	-0.01%
2022/01/12	22.6	63.56	1	63.20	63.60	21.6	4,407	0.49%
2022/01/11	1.5	63.03	2	63.15	63.50	-0.5	4,622	-0.01%
2022/01/10	142.5	62.95	2	63.50	63.50	140.5	4,657	3.02%	大買/鉅額交易
2022/01/07	4.5	63.48	3	64.13	63.70	1.5	4,678	0.03%
2022/01/06	134.2	63.47	2	64.20	63.50	132.2	4,689	2.82%	大買/鉅額交易
2022/01/05	45.6	64.33	5	64.48	64.40	40.6	4,721	0.86%
2022/01/04	328	64.45	4	63.93	64.40	324	4,711	6.88%	大買/鉅額交易
2022/01/03	281	63.30	1.3	63.86	63.40	279.7	4,679	5.98%	大買/鉅額交易
2021/12/30	65	63.71	0	0.00	63.80	65	4,730	1.37%
2021/12/29	105	64.10	2	63.95	64.10	103	4,817	2.14%	大買/鉅額交易
2021/12/28	393.5	63.53	2.3	63.70	63.80	391.2	4,865	8.04%	大買/鉅額交易
2021/12/27	533.6	63.13	3	63.57	63.60	530.6	4,892	10.84%	大買/鉅額交易
2021/12/24	438.6	62.81	1	62.90	62.70	437.6	4,919	8.90%	大買/鉅額交易
2021/12/23	100.6	62.60	3	62.40	62.50	97.6	5,000	1.95%
2021/12/22	3.3	61.66	2.7	62.08	61.50	0.6	5,056	0.01%
2021/12/21	1.6	61.50	3	61.63	61.70	-1.4	5,079	-0.03%
2021/12/20	4.1	61.15	2	61.20	61.00	2.1	5,132	0.04%
2021/12/17	2.4	61.35	4	61.75	61.90	-1.6	5,123	-0.03%
2021/12/16	2.6	61.58	0	0.00	61.70	2.6	5,207	0.05%
2021/12/15	2.1	61.36	1	61.60	61.50	1.1	5,291	0.02%
2021/12/14	2.1	61.66	3	62.07	61.80	-0.9	5,392	-0.02%
2021/12/13	2	62.15	0	0.00	62.00	2	5,447	0.04%
2021/12/10	1.4	62.26	2	62.75	62.70	-0.6	5,531	-0.01%
2021/12/09	2.6	61.96	3	62.27	62.60	-0.4	5,564	-0.01%
2021/12/08	0.6	62.10	6	62.20	62.30	-5.4	5,538	-0.10%
2021/12/07	3	61.50	0	0.00	61.40	3	5,523	0.05%
2021/12/06	10.6	61.61	5	61.40	62.10	5.6	5,513	0.10%
2021/12/03	1.6	60.35	1	60.80	60.60	0.6	5,521	0.01%
2021/12/02	0.5	60.50	2	60.70	60.50	-1.5	5,514	-0.03%
2021/12/01	2.6	60.35	1	60.60	60.50	1.6	5,555	0.03%
2021/11/30	2	60.65	0.1	60.70	60.30	1.9	5,537	0.03%
2021/11/29	0	0.00	2	60.55	60.60	-2	5,440	-0.04%
2021/11/26	1	60.20	2	60.20	60.10	-1	5,452	-0.02%
2021/11/25	1	60.50	1	60.80	60.90	0	5,480	0.00%
2021/11/24	2	60.55	2	60.75	60.70	0	5,520	0.00%
2021/11/23	1	60.70	0	0.00	60.40	1	5,560	0.02%
2021/11/22	2.1	61.26	0	0.00	61.30	2.1	5,603	0.04%
2021/11/19	3.5	61.50	1	61.60	61.60	2.5	5,665	0.04%
2021/11/18	1.6	61.74	1	61.70	61.70	0.6	5,651	0.01%
2021/11/17	16	62.01	1	62.00	62.00	15	5,640	0.27%
2021/11/16	1.6	62.06	10	62.08	62.60	-8.4	5,661	-0.15%
2021/11/15	1.7	61.56	3	62.00	61.80	-1.3	5,740	-0.02%
2021/11/12	1.7	61.36	2	61.55	61.50	-0.3	5,769	-0.01%
2021/11/11	1	61.10	1	61.30	61.30	0	5,832	0.00%
2021/11/10	2.7	61.32	2	61.60	61.20	0.7	5,871	0.01%
2021/11/09	1.6	61.35	6	61.55	61.60	-4.4	5,932	-0.07%
2021/11/08	3.6	61.21	2	61.60	61.70	1.6	5,951	0.03%
2021/11/05	1.6	60.90	1	61.50	61.50	0.6	5,988	0.01%
2021/11/04	5	61.38	2	61.80	61.00	3	5,994	0.05%
2021/11/03	1	61.40	5	61.54	61.80	-4	6,007	-0.07%
2021/11/02	4	61.23	1	61.00	61.00	3	6,042	0.05%
2021/11/01	1	61.40	1	61.60	61.50	0	6,031	0.00%
2021/10/29	3	61.37	1	61.60	61.30	2	6,098	0.03%
2021/10/28	4	61.60	0	0.00	61.30	4	6,123	0.07%
2021/10/27	0	0.00	6	61.60	62.00	-6	6,233	-0.10%
2021/10/26	3	60.93	3	61.04	60.80	0.1	6,606	0.00%
2021/10/25	3	60.67	0	0.00	60.50	3	6,647	0.05%
2021/10/22	1	60.80	1	61.00	61.10	0	6,690	0.00%
2021/10/21	2	60.80	0	0.00	60.40	2	6,652	0.03%
2021/10/20	5	61.54	3.5	61.58	60.40	1.5	6,581	0.02%
2021/10/19	8	62.40	0	0.00	62.10	8	6,426	0.12%
2021/10/18	1	64.60	0	0.00	64.80	1	6,346	0.02%
2021/10/15	0.6	64.60	0.1	64.60	64.90	0.5	6,402	0.01%
2021/10/14	0	0.00	2	65.20	64.30	-2	6,410	-0.03%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/10/08	0	0.00	1	64.40	64.00	-1	6,381	-0.02%
2021/10/07	0.3	63.10	1	63.70	63.10	-0.7	6,454	-0.01%
2021/10/06	1	63.20	0	0.00	63.00	1	6,490	0.02%
2021/10/05	0.1	61.50	0	0.00	62.30	0.1	6,472	0.00%
2021/10/01	0	0.00	1	62.00	62.20	-1	6,517	-0.02%
2021/09/30	1	62.50	0	0.00	62.50	1	6,488	0.02%
2021/09/29	5	64.20	15	64.34	64.40	-10	6,473	-0.15%
2021/09/28	8	64.34	1	63.90	64.50	7	6,552	0.11%
2021/09/27	0	0.00	4	64.15	64.10	-4	6,628	-0.06%
2021/09/24	4	64.15	3	64.30	64.00	1	6,687	0.01%
2021/09/23	3	62.43	10	63.65	63.80	-7	6,730	-0.10%
2021/09/22	2	60.25	8	60.85	61.80	-6	7,012	-0.09%
2021/09/17	2	61.35	2.6	61.70	61.10	-0.6	7,052	-0.01%
2021/09/16	2	61.10	1	61.40	61.20	1	7,027	0.01%
2021/09/15	2.5	61.34	6	61.68	61.50	-3.5	7,126	-0.05%
2021/09/14	1.6	61.23	4	61.25	61.10	-2.4	7,201	-0.03%
2021/09/13	1	60.50	1	60.50	60.60	0	7,262	0.00%
2021/09/10	0	60.00	3	59.97	60.00	-3	7,382	-0.04%
2021/09/09	2	59.11	2	59.70	59.60	0	7,537	0.00%
2021/09/08	4	59.48	3	59.50	59.60	1	7,532	0.01%
2021/09/07	1.5	60.30	2	60.75	60.60	-0.5	7,486	-0.01%
2021/09/06	1	60.60	3	61.23	60.90	-2	7,441	-0.03%
2021/09/03	2.5	60.56	1	61.00	60.90	1.5	7,394	0.02%
2021/09/02	3	60.47	1	60.90	60.60	2	7,395	0.03%
2021/09/01	2	60.75	1	61.50	60.80	1	7,385	0.01%
2021/08/31	0.5	60.80	0	0.00	61.20	0.5	7,361	0.01%
2021/08/30	0.5	60.89	4	60.20	61.00	-3.5	7,338	-0.05%
2021/08/27	1.6	59.64	1	59.40	59.70	0.6	7,302	0.01%
2021/08/26	3	58.57	2	58.95	58.90	1	7,262	0.01%
2021/08/25	1	59.40	14	59.43	59.40	-13	7,197	-0.18%
2021/08/24	1.1	58.32	3	58.73	58.40	-2	7,142	-0.03%
2021/08/23	2	58.30	2	58.55	58.30	0	7,156	0.00%
2021/08/20	4.1	57.80	4	57.53	57.50	0.1	7,207	0.00%
2021/08/19	6	57.18	8	57.00	56.90	-2	7,265	-0.03%
2021/08/18	3	58.33	7	58.37	58.50	-4	7,157	-0.06%
2021/08/17	2	58.25	2.1	58.60	58.50	-0.1	7,149	0.00%
2021/08/16	1	59.00	3	59.00	58.60	-2	7,082	-0.03%
2021/08/13	1.5	61.20	1.1	61.49	61.30	0.5	7,037	0.01%
2021/08/12	13	61.66	0.1	61.80	61.20	13	7,000	0.18%
2021/08/11	10.6	62.27	2.2	62.50	62.60	8.4	6,972	0.12%
2021/08/10	1	62.20	8	62.31	62.60	-7	6,984	-0.10%
2021/08/09	1	62.10	1	62.40	62.60	0	7,005	0.00%
2021/08/06	0	0.00	1.1	62.68	62.50	-1.1	7,002	-0.02%
2021/08/05	1	62.70	0.1	63.30	62.90	1	7,051	0.01%
2021/08/04	6.6	63.37	0	63.20	63.20	6.6	7,168	0.09%
2021/08/03	2.6	63.52	2	63.65	63.90	0.6	7,211	0.01%
2021/08/02	4.7	63.73	2.2	64.14	63.90	2.5	7,178	0.03%
2021/07/30	12	62.47	30.2	63.39	64.10	-18.2	7,141	-0.26%
2021/07/29	0	59.50	4	59.48	59.80	-4	6,841	-0.06%
2021/07/28	1.1	58.16	6	58.65	58.90	-4.9	6,813	-0.07%
2021/07/27	2.8	58.63	1	58.70	58.70	1.8	6,896	0.03%
2021/07/26	0.5	58.70	7	58.67	58.70	-6.5	7,109	-0.09%
2021/07/23	4.3	58.27	0	0.00	57.90	4.3	7,161	0.06%
2021/07/22	5.4	58.77	1	59.00	58.70	4.3	7,133	0.06%
2021/07/21	1.5	58.17	12	58.59	58.50	-10.5	7,069	-0.15%
2021/07/20	1	58.20	2	57.90	58.00	-1	7,000	-0.01%
2021/07/19	0.5	58.09	2	58.15	58.30	-1.5	6,988	-0.02%
2021/07/16	2	58.05	0	0.00	58.10	2	7,027	0.03%
2021/07/15	3	58.43	7	58.50	58.40	-4	7,052	-0.06%
2021/07/14	0	0.00	5	58.18	58.20	-5	7,032	-0.07%
2021/07/13	5.5	57.71	13	57.61	57.90	-7.5	6,963	-0.11%
2021/07/12	4.1	57.32	0	0.00	57.00	4.1	6,911	0.06%
2021/07/09	6.6	57.15	2.1	57.35	57.50	4.4	6,898	0.06%
2021/07/08	4	57.68	1.1	57.61	57.80	2.9	6,935	0.04%
2021/07/07	3	57.57	8	57.90	58.00	-5	6,908	-0.07%
2021/07/06	4	57.88	9	58.23	58.20	-5	6,893	-0.07%
2021/07/05	17.6	57.89	8	58.00	57.90	9.6	6,857	0.14%
2021/07/02	1	56.30	4	56.73	56.90	-3	6,726	-0.04%
2021/07/01	12.1	56.78	1	56.90	56.60	11.1	6,649	0.17%
2021/06/30	11.9	57.68	0	0.00	57.60	11.9	6,553	0.18%
2021/06/29	29	58.17	1	57.50	57.40	28	6,509	0.43%
2021/06/28	5	63.74	3.7	64.26	63.70	1.3	6,222	0.02%
2021/06/25	16	64.39	8.2	64.79	64.10	7.8	6,148	0.13%
2021/06/24	1.3	64.70	2	64.50	64.70	-0.7	6,104	-0.01%
2021/06/23	4.5	63.64	2	63.90	64.10	2.5	5,975	0.04%
2021/06/21	1	64.30	1	64.80	64.50	0	5,742	0.00%
2021/06/18	2	66.15	1	67.10	64.90	1	5,662	0.02%
2021/06/17	0.5	66.20	1	66.30	66.30	-0.5	5,523	-0.01%
2021/06/16	1.6	65.71	2	66.15	66.20	-0.4	5,637	-0.01%
2021/06/15	0.6	65.50	0	0.00	65.60	0.6	5,688	0.01%
2021/06/11	2.2	65.47	1	66.00	65.50	1.2	5,744	0.02%
2021/06/10	0.6	65.10	1	65.20	65.30	-0.4	5,802	-0.01%
2021/06/09	0.5	65.00	1	65.30	65.30	-0.5	5,955	-0.01%
2021/06/08	0.6	65.30	1	65.50	65.60	-0.4	6,241	-0.01%
2021/06/07	0.5	65.00	0	0.00	65.30	0.5	6,306	0.01%
2021/06/04	0.5	65.00	0	0.00	65.40	0.5	6,356	0.01%
2021/06/03	0.7	65.34	0	0.00	65.60	0.7	6,683	0.01%
2021/06/02	0.5	65.80	1	66.50	66.20	-0.5	6,715	-0.01%
2021/06/01	2.5	65.92	12	66.49	66.40	-9.5	6,879	-0.14%
2021/05/31	0.6	65.80	0	0.00	66.20	0.6	7,003	0.01%
2021/05/28	0.7	65.40	3	64.87	65.70	-2.3	7,047	-0.03%
2021/05/27	0.5	63.30	2	63.45	63.50	-1.5	7,125	-0.02%
2021/05/26	0	0.00	1	63.60	63.20	-1	7,288	-0.01%
2021/05/25	1.6	63.06	1.5	63.10	63.00	0.1	7,395	0.00%
2021/05/24	1.6	62.54	1	62.90	63.20	0.6	7,499	0.01%
2021/05/21	1.6	63.11	2	63.30	63.10	-0.4	7,600	-0.01%
2021/05/20	0.6	62.60	1	62.50	62.60	-0.4	7,744	-0.01%
2021/05/19	1.5	61.50	0	0.00	62.00	1.5	7,840	0.02%
2021/05/18	0.6	62.00	0	0.00	62.00	0.6	7,955	0.01%
2021/05/17	0	0.00	2	61.30	61.10	-2	8,033	-0.02%
2021/05/13	5	60.78	4	60.30	60.90	1	8,049	0.01%
2021/05/12	6	60.18	13.2	62.10	61.20	-7.2	8,044	-0.09%
2021/05/11	3	63.43	6	64.20	63.00	-3	8,078	-0.04%
2021/05/10	13	66.78	1	66.50	66.00	12	8,070	0.15%
2021/05/07	6	67.35	5	66.99	67.40	1	8,241	0.01%
2021/05/06	1	65.00	0.3	64.00	64.00	0.8	8,286	0.01%
2021/05/05	2	65.80	0.4	65.90	65.80	1.6	8,361	0.02%
2021/05/04	4	66.83	6	66.30	66.30	-2	8,559	-0.02%
2021/05/03	3	66.77	22.4	66.03	67.10	-19.4	8,517	-0.23%
2021/04/29	3	64.80	2	64.65	63.90	1	8,343	0.01%
2021/04/28	2.6	64.18	1	64.60	64.50	1.6	8,294	0.02%
2021/04/27	3	64.50	4	64.50	64.40	-1	8,368	-0.01%
2021/04/26	2.5	64.60	9	64.61	64.90	-6.5	8,364	-0.08%
2021/04/23	0.5	63.70	1	64.00	64.10	-0.5	8,391	-0.01%
2021/04/22	0.5	63.00	1	63.80	63.50	-0.5	8,463	-0.01%
2021/04/21	0.1	63.93	0	0.00	63.70	0.1	8,452	0.00%
2021/04/20	0.5	63.80	3	64.13	64.20	-2.5	8,499	-0.03%
2021/04/19	0.6	63.20	14	63.38	63.50	-13.4	8,541	-0.16%
2021/04/16	4.5	62.46	1.8	62.64	63.00	2.7	8,612	0.03%
2021/04/15	5.6	62.21	1	62.30	62.50	4.6	8,690	0.05%
2021/04/14	7.5	61.59	2	62.55	62.30	5.5	8,731	0.06%
2021/04/13	2.6	63.18	0	0.00	63.00	2.6	8,837	0.03%
2021/04/12	3.5	64.39	0	0.00	64.00	3.5	8,901	0.04%
2021/04/09	1	65.10	0	0.00	64.80	1	9,032	0.01%
2021/04/08	4.6	64.89	5	64.96	65.20	-0.4	9,032	0.00%
2021/04/07	3.6	64.03	15.1	64.25	64.50	-11.5	8,998	-0.13%
2021/04/06	3.5	63.03	1	63.70	63.00	2.5	8,948	0.03%
2021/04/01	1.5	63.07	2	63.55	63.20	-0.5	8,959	-0.01%
2021/03/31	3.5	63.43	7	63.57	62.80	-3.5	8,883	-0.04%
2021/03/30	0.6	63.50	15.6	63.46	64.00	-15	8,781	-0.17%
2021/03/29	0.8	62.20	4	62.40	62.70	-3.3	8,740	-0.04%
2021/03/26	3.5	61.63	0	0.00	61.90	3.5	8,735	0.04%
2021/03/25	0.6	61.50	4	61.78	61.90	-3.4	8,762	-0.04%
2021/03/24	1.5	61.53	3	61.47	61.60	-1.5	8,981	-0.02%
2021/03/23	1.6	61.24	1	61.60	61.60	0.6	8,998	0.01%
2021/03/22	2.5	60.92	3	61.13	61.30	-0.5	8,991	-0.01%
2021/03/19	2.5	60.90	2	61.05	61.10	0.5	8,988	0.01%
2021/03/18	0.5	61.40	9	61.29	61.60	-8.5	8,868	-0.10%
2021/03/17	1.7	60.14	3	60.40	60.50	-1.3	8,820	-0.01%
2021/03/16	4.5	60.32	1	60.20	60.30	3.5	8,797	0.04%
2021/03/15	20.3	60.29	0	0.00	59.90	20.3	8,767	0.23%
2021/03/12	1.5	62.00	28.1	60.68	62.10	-26.6	8,654	-0.31%
2021/03/11	5.5	58.55	19	58.70	58.70	-13.5	8,470	-0.16%
2021/03/10	6.5	57.76	26	57.95	58.00	-19.5	8,425	-0.23%
2021/03/09	27	56.89	10	57.28	57.20	17	8,380	0.20%
2021/03/08	4.5	58.43	9	58.53	58.50	-4.5	8,115	-0.06%
2021/03/05	20	58.16	2	58.55	58.40	18	8,103	0.22%
2021/03/04	3	58.73	2	59.20	58.80	1	8,104	0.01%
2021/03/03	3.6	59.16	4	59.55	59.30	-0.4	8,025	0.00%
2021/03/02	21	59.59	7	60.34	58.80	14	7,948	0.18%
2021/02/26	14	59.36	2	59.70	59.40	12	7,815	0.15%
2021/02/25	0.5	60.70	2	61.05	60.70	-1.5	7,575	-0.02%
2021/02/24	3	60.00	1	60.70	60.00	2	7,513	0.03%
2021/02/23	3.5	60.10	1	60.70	60.20	2.5	7,422	0.03%
2021/02/22	1.5	60.50	11	60.66	61.20	-9.5	7,354	-0.13%
2021/02/19	1.5	57.83	21	58.04	58.50	-19.5	7,273	-0.27%
2021/02/18	10.5	57.77	12.9	57.87	58.40	-2.4	7,244	-0.03%
2021/02/17	2.5	56.20	3	56.50	56.80	-0.5	7,173	-0.01%
2021/02/05	2.5	55.52	0	0.00	55.90	2.5	7,068	0.04%
2021/02/04	0.5	55.80	4	56.40	56.10	-3.5	7,039	-0.05%
2021/02/03	1.5	55.53	3.5	55.97	56.30	-2	7,007	-0.03%
2021/02/02	1.5	56.03	0.3	55.50	56.10	1.2	6,942	0.02%
2021/02/01	1.5	54.80	30	55.50	55.10	-28.5	6,783	-0.42%
2021/01/29	13	55.53	2	55.00	54.90	11	6,717	0.16%
2021/01/28	9	56.41	31	56.02	57.00	-22	6,543	-0.34%
2021/01/27	2	57.60	4	58.08	57.60	-2	6,467	-0.03%
2021/01/26	0	0.00	14.5	56.89	56.60	-14.5	6,336	-0.23%
2021/01/25	0.5	54.20	13	54.32	54.40	-12.5	6,166	-0.20%
2021/01/22	1.5	53.03	15	53.45	53.00	-13.5	6,154	-0.22%
2021/01/21	1.4	52.51	20	52.90	52.70	-18.6	6,133	-0.30%
2021/01/20	4	51.90	1	52.00	51.90	3	6,165	0.05%
2021/01/19	2.5	52.96	1.8	53.00	53.10	0.7	6,095	0.01%
2021/01/18	1.6	53.08	0	0.00	53.40	1.6	6,052	0.03%
2021/01/15	20	53.80	51	53.64	53.80	-31	6,012	-0.52%
2021/01/14	30.5	53.72	1	53.80	53.60	29.5	5,979	0.49%
2021/01/13	0.5	53.20	17	53.73	53.60	-16.5	5,932	-0.28%
2021/01/12	7.4	52.86	11	53.09	52.80	-3.6	5,878	-0.06%
2021/01/11	12.5	53.23	17	53.33	53.80	-4.5	5,800	-0.08%
2021/01/08	0	0.00	1	52.60	52.60	-1	5,738	-0.02%
2021/01/07	10.5	52.18	12	52.48	52.20	-1.5	5,643	-0.03%
2021/01/06	2.5	51.24	10	52.18	51.50	-7.5	5,581	-0.13%
2021/01/05	7.5	51.53	6.5	51.49	51.60	1	5,375	0.02%
2021/01/04	2	50.53	38.9	51.34	51.40	-36.9	5,291	-0.70%
2020/12/31	1.6	49.89	0	0.00	49.80	1.6	5,173	0.03%
2020/12/30	0.6	49.85	2	50.00	50.00	-1.4	5,174	-0.03%
2020/12/29	0.5	49.75	5	49.90	49.95	-4.5	5,164	-0.09%
2020/12/28	2.5	49.78	1	49.85	49.90	1.5	5,162	0.03%
2020/12/25	1.6	49.20	2	49.28	49.30	-0.4	5,159	-0.01%
2020/12/24	5.5	49.18	1	49.15	49.20	4.5	5,185	0.09%
2020/12/23	5.7	48.66	2	48.80	49.00	3.7	5,149	0.07%
2020/12/22	22.5	49.10	4	49.19	48.75	18.5	5,157	0.36%
2020/12/21	1.5	48.37	2	48.83	49.05	-0.5	5,179	-0.01%
2020/12/18	1	48.40	4	48.63	48.00	-3	5,132	-0.06%
2020/12/17	2.2	48.64	0	0.00	48.50	2.2	4,936	0.04%
2020/12/16	0.8	49.05	12.1	49.01	49.15	-11.3	4,909	-0.23%
2020/12/14	0.1	48.50	1	48.85	48.50	-0.9	4,941	-0.02%
2020/12/11	2.2	48.77	1	49.30	48.90	1.2	4,987	0.02%
2020/12/10	0.5	49.05	2	49.25	49.05	-1.5	4,991	-0.03%
2020/12/09	0.6	49.00	3	49.07	49.25	-2.4	4,972	-0.05%
2020/12/08	1.5	48.87	2	49.00	48.95	-0.5	4,933	-0.01%
2020/12/07	9.5	48.75	17	48.83	49.10	-7.5	4,897	-0.15%
2020/12/04	0.5	49.20	0	0.00	49.40	0.5	4,826	0.01%
2020/12/03	1.9	49.25	5	49.31	49.20	-3.1	4,805	-0.06%
2020/12/02	12.5	49.33	6	49.29	49.35	6.5	4,779	0.14%
2020/12/01	0.5	48.65	1	48.55	48.85	-0.5	4,779	-0.01%
2020/11/30	3.5	48.89	4.7	48.94	48.05	-1.2	4,794	-0.03%
2020/11/27	0.5	49.00	10	48.85	49.05	-9.5	4,647	-0.20%
2020/11/26	1.5	48.47	1	48.60	48.65	0.5	4,653	0.01%
2020/11/25	3.3	48.29	3	48.33	48.25	0.3	4,727	0.01%
2020/11/24	5.5	48.38	0	0.00	48.30	5.5	4,747	0.12%
2020/11/23	13	48.47	1	48.69	48.50	12	4,715	0.25%
2020/11/20	1	48.35	1.2	48.33	48.00	-0.2	4,681	0.00%
2020/11/19	1.6	48.55	1	48.60	48.75	0.6	4,638	0.01%
2020/11/18	1.5	48.20	4	48.79	48.55	-2.5	4,609	-0.05%
2020/11/17	0	0.00	10	48.13	48.30	-10	4,579	-0.22%
2020/11/16	4.7	47.66	4	47.74	47.60	0.7	4,603	0.02%
2020/11/13	0.5	47.05	0	0.00	47.05	0.5	4,602	0.01%
2020/11/12	2.5	47.44	1	47.70	47.45	1.5	4,589	0.03%
2020/11/11	2.5	47.33	2	47.58	47.70	0.5	4,608	0.01%
2020/11/10	0.5	47.25	3	47.42	47.50	-2.5	4,618	-0.05%
2020/11/09	20.5	47.35	0	0.00	47.40	20.5	4,629	0.44%
2020/11/06	1.5	47.28	0	0.00	47.25	1.5	4,654	0.03%
2020/11/05	1.5	47.17	1.1	47.30	47.30	0.4	4,711	0.01%
2020/11/04	0.5	47.25	5	46.91	47.25	-4.5	4,729	-0.10%
2020/11/03	2.5	46.44	1	46.60	46.50	1.5	4,732	0.03%
2020/11/02	91	45.91	0	0.00	45.85	91	4,759	1.91%
2020/10/30	0.7	46.55	22	46.70	46.55	-21.3	4,824	-0.44%
2020/10/29	0.1	46.50	1	46.20	46.50	-0.9	4,903	-0.02%
2020/10/28	0.5	46.35	2	46.25	46.55	-1.5	5,203	-0.03%
2020/10/27	0	0.00	3	46.00	46.00	-3	5,929	-0.05%
2020/10/26	0	0.00	3.1	45.90	45.95	-3.1	6,008	-0.05%
2020/10/23	20	45.50	2	45.35	45.55	18	6,057	0.30%
2020/10/22	1	45.45	0	0.00	45.40	1	6,145	0.02%
2020/10/21	3	45.70	0	0.00	45.50	3	6,149	0.05%
2020/10/20	28	45.81	0	0.00	45.80	28	6,185	0.45%
2020/10/19	11.5	45.98	0	0.00	46.00	11.5	6,223	0.18%
2020/10/16	0	0.00	5	45.98	46.00	-5	6,269	-0.08%
2020/10/15	83	45.55	0	0.00	45.55	83	6,309	1.32%
2020/10/14	67	45.47	1	45.75	45.40	66	6,344	1.04%
2020/10/13	75	45.70	0	0.00	45.70	75	6,410	1.17%
2020/10/12	64	45.53	2	45.73	45.75	62	6,555	0.95%
2020/10/08	16	45.44	0	0.00	45.65	16	6,709	0.24%
2020/10/07	88	45.51	1	45.60	45.40	87	6,787	1.28%
2020/10/06	101	45.85	1	46.20	45.90	100	6,870	1.46%	大買/
2020/10/05	46	45.78	1	46.20	45.80	45	6,944	0.65%
2020/09/30	2	45.88	2	46.05	46.10	0	7,076	0.00%
2020/09/29	99	45.67	0	0.00	45.50	99	7,142	1.39%
2020/09/28	0.5	45.90	1	45.45	45.90	-0.5	7,213	-0.01%
2020/09/25	58	45.08	2	45.05	45.00	56	7,296	0.77%
2020/09/24	125	45.54	0	0.00	45.00	125	7,318	1.71%	大買/鉅額交易
2020/09/23	65	45.98	1	46.15	46.00	64	7,317	0.87%
2020/09/22	100	46.05	2	46.15	45.85	98	7,388	1.33%
2020/09/21	56	46.64	21	46.57	46.60	35	7,457	0.47%
2020/09/18	51.4	46.67	1	46.70	46.85	50.4	7,638	0.66%
2020/09/17	4	47.36	2	47.68	47.10	2	7,787	0.03%
2020/09/16	1	47.35	16	47.35	47.50	-15	8,393	-0.18%
2020/09/15	17.5	46.80	1	47.00	47.00	16.5	8,635	0.19%
2020/09/14	40.5	46.49	3	46.65	47.00	37.5	8,956	0.42%
2020/09/11	15	46.05	2	46.18	46.25	13	9,129	0.14%
2020/09/10	4	46.11	2	46.10	46.00	2	9,250	0.02%
2020/09/09	4	45.81	1	46.15	46.15	3	9,381	0.03%
2020/09/08	0.2	46.40	1	46.45	46.45	-0.8	9,419	-0.01%
2020/09/07	4	46.28	1	46.50	46.20	3	9,561	0.03%
2020/09/04	67	45.64	2	45.85	45.95	65	9,726	0.67%
2020/09/03	13	46.07	1	46.60	46.05	12	9,816	0.12%
2020/09/02	1	46.20	1	46.45	46.05	0	9,893	0.00%
2020/09/01	3	46.00	0	0.00	46.20	3	9,956	0.03%
2020/08/31	10	46.45	0	0.00	46.40	10	9,990	0.10%
2020/08/28	4	46.64	0	0.00	46.65	4	10,032	0.04%
2020/08/27	1	47.00	1	46.70	46.90	0	10,152	0.00%
2020/08/26	3	46.85	1	47.00	47.00	2	10,196	0.02%
2020/08/25	2.5	47.17	1	47.35	47.15	1.5	10,220	0.01%
2020/08/24	8	46.86	0	0.00	46.90	8	10,330	0.08%
2020/08/21	1	46.95	3.5	47.23	47.00	-2.5	10,385	-0.02%
2020/08/20	1	47.00	1	47.90	46.90	0	10,416	0.00%
2020/08/19	2	48.18	7	48.37	48.10	-5	10,435	-0.05%
2020/08/18	0	0.00	3	47.92	47.95	-3	10,385	-0.03%
2020/08/17	1.7	47.73	3.3	47.88	47.85	-1.6	10,402	-0.02%
2020/08/14	21	46.93	1	47.45	47.20	20	10,414	0.19%
2020/08/13	2	47.58	1	47.90	47.80	1	10,395	0.01%
2020/08/12	5	47.57	6	47.50	47.60	-1	10,470	-0.01%
2020/08/11	8	48.11	27	48.26	48.00	-19	10,470	-0.18%
2020/08/10	2	48.73	0	0.00	48.50	2	10,523	0.02%
2020/08/07	1.3	48.91	10.2	49.08	48.95	-8.9	10,562	-0.08%
2020/08/06	5.4	48.81	3	48.75	48.85	2.4	10,557	0.02%
2020/08/05	3.4	49.16	3	49.23	49.10	0.4	10,579	0.00%
2020/08/04	2.5	48.89	4	49.06	49.35	-1.5	10,545	-0.01%
2020/08/03	9.4	49.35	3	50.00	48.60	6.4	10,452	0.06%
2020/07/31	25.5	49.65	60.2	48.82	49.60	-34.7	10,222	-0.34%
2020/07/30	3	45.87	5	45.79	45.70	-2	9,516	-0.02%
2020/07/29	6	45.15	12	45.27	44.80	-6	9,473	-0.06%
2020/07/28	2	45.18	1	45.55	45.05	1	9,560	0.01%
2020/07/27	13	45.64	0	0.00	45.50	13	9,662	0.13%
2020/07/23	4	46.60	1	46.75	46.55	3	9,683	0.03%
2020/07/22	1.5	46.70	1	46.85	46.70	0.5	9,665	0.01%
2020/07/21	0	0.00	2	47.13	46.80	-2	9,641	-0.02%
2020/07/20	0.5	47.00	2	46.78	47.00	-1.5	9,628	-0.02%
2020/07/17	136	46.84	1	47.30	46.70	135	9,646	1.40%	大買/鉅額交易
2020/07/16	14	47.20	1	47.50	46.90	13	9,635	0.13%
2020/07/15	1.6	47.09	2	47.23	47.40	-0.4	9,551	0.00%
2020/07/14	2.5	47.00	2	47.05	46.95	0.5	9,476	0.01%
2020/07/13	4.5	46.69	4	46.70	47.10	0.5	9,445	0.01%
2020/07/10	7	46.71	5	46.80	46.70	2	9,418	0.02%
2020/07/09	2.8	47.14	2	47.43	47.10	0.8	9,373	0.01%
2020/07/08	3.5	47.15	3	47.12	47.15	0.5	9,233	0.01%
2020/07/07	6	46.97	2	46.85	47.05	4	9,124	0.04%
2020/07/06	8.5	46.90	3	46.95	47.05	5.5	9,052	0.06%
2020/07/03	13	46.84	1	46.85	46.85	12	9,031	0.13%
2020/07/02	1	46.90	1	47.00	47.15	0	9,062	0.00%
2020/07/01	1	46.75	2	46.88	46.75	-1	9,093	-0.01%
2020/06/30	5	46.44	1	46.55	46.30	4	9,056	0.04%
2020/06/29	10	46.64	3	46.73	46.50	7	9,047	0.08%
2020/06/24	6	47.47	2	47.55	47.30	4	8,911	0.04%
2020/06/23	55	47.93	0	0.00	47.40	55	8,773	0.63%
2020/06/22	1.6	52.84	22	53.27	53.10	-20.4	8,201	-0.25%
2020/06/19	5.7	51.75	8	52.11	52.40	-2.3	7,984	-0.03%
2020/06/18	0.6	52.10	5	51.98	52.40	-4.4	7,710	-0.06%
2020/06/17	0.4	50.90	2	51.45	51.30	-1.6	7,599	-0.02%
2020/06/16	3	51.13	0.1	50.90	51.10	2.9	7,683	0.04%
2020/06/15	0.4	51.00	2	51.20	51.30	-1.6	7,769	-0.02%
2020/06/12	0.6	50.60	20	50.23	50.80	-19.4	7,842	-0.25%
2020/06/11	4	51.00	3	50.60	50.70	1	7,891	0.01%
2020/06/10	0	0.00	5	51.20	51.40	-5	7,831	-0.06%
2020/06/09	3	50.73	4	50.85	50.60	-1	7,922	-0.01%
2020/06/08	4.4	50.67	6	50.72	50.80	-1.6	8,045	-0.02%
2020/06/05	1.5	50.13	7	50.03	50.40	-5.5	8,035	-0.07%
2020/06/04	4.5	49.78	4.4	49.91	49.85	0.1	8,097	0.00%
2020/06/03	4.5	49.54	5	49.56	49.55	-0.5	8,104	-0.01%
2020/06/02	3.5	48.79	1	48.95	48.75	2.5	8,024	0.03%
2020/06/01	1.5	48.77	3	48.80	48.85	-1.5	8,099	-0.02%
2020/05/29	6.5	47.73	1	48.40	48.10	5.5	8,246	0.07%
2020/05/28	2	48.63	3	48.85	48.20	-1	8,270	-0.01%
2020/05/27	4.5	48.27	3	48.80	48.65	1.5	8,475	0.02%
2020/05/26	0.5	48.00	12	48.00	48.00	-11.5	8,632	-0.13%
2020/05/25	1.5	46.55	4	46.79	47.25	-2.5	8,538	-0.03%
2020/05/22	83.1	47.04	0	0.00	46.75	83.1	8,600	0.97%
2020/05/21	1	47.15	5	47.33	47.35	-4	8,654	-0.05%
2020/05/20	2	46.88	1	46.99	46.80	1	8,706	0.01%
2020/05/19	1.5	46.72	4	46.53	46.80	-2.5	8,790	-0.03%
2020/05/18	3	45.68	0	0.00	45.50	3	8,698	0.03%
2020/05/15	4	46.18	0	0.00	46.10	4	8,648	0.05%
2020/05/13	1.6	46.82	0	0.00	46.85	1.6	8,397	0.02%
2020/05/12	2	46.73	1	47.05	46.90	1	8,342	0.01%
2020/05/11	5.5	47.15	2	47.10	46.95	3.5	8,288	0.04%
2020/05/08	18.5	46.80	2	46.93	46.95	16.5	8,178	0.20%
2020/05/07	2	46.58	9	46.63	46.45	-7	8,124	-0.09%
2020/05/06	1.7	46.35	2	46.58	46.55	-0.3	8,039	0.00%
2020/05/05	4.3	46.53	7	46.69	46.65	-2.7	7,985	-0.03%
2020/05/04	7	45.36	6	46.10	46.50	1	7,975	0.01%
2020/04/30	21	46.26	4	46.31	46.50	17	7,841	0.22%
2020/04/29	5	45.57	5	45.61	45.40	0	7,718	0.00%
2020/04/28	1.5	44.78	3	44.98	45.05	-1.5	7,755	-0.02%
2020/04/27	3	44.43	5	44.45	44.40	-2	7,854	-0.03%
2020/04/24	9	43.84	2	43.85	43.80	7	7,811	0.09%
2020/04/23	1	43.70	4	43.94	44.00	-3	7,797	-0.04%
2020/04/22	1.3	43.35	1	43.50	43.50	0.3	7,731	0.00%
2020/04/21	53	42.98	1	43.00	43.00	52	7,654	0.68%
2020/04/20	4	43.31	3	43.40	43.45	1	7,573	0.01%
2020/04/17	5	43.45	1	43.30	42.95	4	7,499	0.05%
2020/04/16	2	43.25	0	0.00	43.20	2	7,392	0.03%
2020/04/15	3	43.55	2	43.70	43.70	1	7,306	0.01%
2020/04/14	3.5	43.10	12.9	43.36	43.25	-9.4	7,251	-0.13%
2020/04/13	1	42.45	43	42.22	42.55	-42	7,209	-0.58%
2020/04/10	0	0.00	1	42.40	42.50	-1	7,197	-0.01%
2020/04/09	4	42.21	1	42.55	42.15	3	7,205	0.04%
2020/04/08	3	42.15	3	42.33	42.15	0	7,196	0.00%
2020/04/07	3	42.20	3	42.60	42.10	0	7,149	0.00%
2020/04/06	3	41.72	7	42.20	42.25	-4	7,047	-0.06%
2020/04/01	2	41.38	2	41.50	41.35	0	6,917	0.00%
2020/03/31	2	41.15	2	41.30	41.30	0	6,843	0.00%
2020/03/30	0	0.00	1	40.95	41.00	-1	6,708	-0.01%
2020/03/27	3	41.07	3	41.37	40.95	0	6,649	0.00%
2020/03/26	3	41.02	3	41.37	40.85	0	6,591	0.00%
2020/03/25	17	40.66	5.4	40.80	40.50	11.6	6,604	0.18%
2020/03/24	9	39.69	3	40.27	39.35	6	6,524	0.09%
2020/03/23	3	38.72	0	0.00	38.55	3	6,496	0.05%
2020/03/20	2	39.73	8	40.14	40.65	-6	6,462	-0.09%
2020/03/19	2	37.93	3	38.03	37.80	-1	6,314	-0.02%
2020/03/18	8	39.41	1	39.10	39.10	7	6,121	0.11%
2020/03/17	12	39.88	3	39.60	39.40	9	6,012	0.15%
2020/03/13	13	39.82	11	41.19	41.30	2	5,725	0.03%
2020/03/12	49	43.25	3	42.55	42.00	46	5,480	0.84%
2020/03/11	8	43.90	0	0.00	44.20	8	5,258	0.15%
2020/03/10	1	44.15	20	44.60	44.00	-19	5,216	-0.36%
2020/03/09	20	43.60	2	43.45	44.00	18	5,074	0.35%
2020/03/06	5	44.35	1	44.35	44.35	4	5,015	0.08%
2020/03/05	3	45.05	0	0.00	44.85	3	4,966	0.06%
2020/03/04	26	44.86	1	45.00	45.10	25	4,875	0.51%
2020/03/03	1	44.05	73	44.37	43.95	-72	4,719	-1.53%
2020/03/02	38	42.74	6	42.89	42.85	32	4,574	0.70%
2020/02/26	45	43.52	1	43.50	43.45	44	4,524	0.97%
2020/02/25	4	43.58	1	44.05	43.95	3	4,492	0.07%
2020/02/24	6	44.47	21	44.59	44.00	-15	4,496	-0.33%
2020/02/21	127	45.84	2	45.78	45.60	125	4,422	2.83%	大買/鉅額交易
2020/02/20	8	46.88	0	0.00	46.60	8	4,361	0.18%
2020/02/19	0	0.00	1	47.70	47.65	-1	4,290	-0.02%
2020/02/18	42	47.00	0	0.00	47.05	42	4,324	0.97%
2020/02/17	0	0.00	1	47.40	47.60	-1	4,342	-0.02%
2020/02/13	15	47.15	1	47.30	47.10	14	4,469	0.31%
2020/02/12	1	47.20	1	47.00	47.10	0	4,532	0.00%
2020/02/11	1	46.90	0	0.00	46.95	1	4,537	0.02%
2020/02/10	1	46.90	0	0.00	47.00	1	4,607	0.02%
2020/02/07	25	47.20	1	47.25	47.20	24	4,644	0.52%
2020/02/06	2	47.60	1	47.90	47.55	1	4,794	0.02%
2020/02/05	18	46.98	4	47.58	47.00	14	4,856	0.29%
2020/02/04	18	47.03	0	0.00	47.50	18	4,862	0.37%
2020/02/03	13	47.04	0	0.00	47.00	13	4,925	0.26%
2020/01/31	0	0.00	1	48.00	47.20	-1	4,919	-0.02%
2020/01/30	23	46.80	4	47.50	45.65	19	4,862	0.39%
2020/01/17	0	0.00	3	50.10	50.00	-3	4,867	-0.06%
2020/01/16	0	0.00	2	49.50	49.50	-2	4,979	-0.04%
2020/01/15	1	49.10	4	49.40	49.00	-3	5,164	-0.06%
2020/01/14	1	49.30	1	49.45	49.35	0	5,622	0.00%
2020/01/13	0	0.00	1	49.20	49.25	-1	5,679	-0.02%
2020/01/10	0.1	48.85	1.4	48.96	49.00	-1.3	5,853	-0.02%
2020/01/09	1	48.55	0	0.00	48.75	1	5,933	0.02%
2020/01/06	1	49.05	0	0.00	49.05	1	6,158	0.02%
2020/01/02	3	49.28	0	0.00	49.20	3	6,312	0.05%
2019/12/31	2	49.38	0	0.00	49.35	2	6,321	0.03%
2019/12/26	0	0.00	1	49.80	49.90	-1	6,561	-0.02%
2019/12/24	1	49.60	0	0.00	49.50	1	6,829	0.01%
2019/12/23	2	49.68	0	0.00	49.75	2	6,920	0.03%
2019/12/20	0	0.00	4	50.98	49.65	-4	7,003	-0.06%
2019/12/19	0	0.00	13	50.60	50.50	-13	6,975	-0.19%
2019/12/18	0	0.00	1	50.80	51.10	-1	6,984	-0.01%
2019/12/17	1	50.10	1	50.60	50.60	0	7,060	0.00%
2019/12/16	0	0.00	4	50.40	50.50	-4	7,045	-0.06%
2019/12/12	12	49.88	1	50.30	49.70	11	7,039	0.16%
2019/12/11	0	0.00	5	49.86	49.90	-5	7,034	-0.07%
2019/12/10	11	49.15	0	0.00	49.15	11	7,045	0.16%
2019/12/09	0.6	49.30	1	49.50	49.55	-0.4	7,070	-0.01%
2019/12/06	1	49.15	1	49.45	49.10	0	7,085	0.00%
2019/12/05	0.5	49.35	2	49.33	49.50	-1.5	7,090	-0.02%
2019/12/04	1	48.55	4	48.63	48.75	-3	7,085	-0.04%
2019/12/03	1	48.40	7.2	49.06	48.50	-6.2	7,139	-0.09%
2019/12/02	3	48.55	0	0.00	48.30	3	7,129	0.04%
2019/11/29	1	48.45	2	48.55	48.40	-1	7,151	-0.01%
2019/11/28	3	49.22	1	49.00	49.10	2	7,169	0.03%
2019/11/27	3	49.70	0	0.00	49.60	3	7,282	0.04%
2019/11/26	1	49.85	0	0.00	49.75	1	7,305	0.01%
2019/11/25	2	50.20	0	0.00	50.10	2	6,922	0.03%
2019/11/22	0	0.00	1	50.90	50.90	-1	7,013	-0.01%
2019/11/19	3	49.90	0	0.00	50.40	3	7,015	0.04%
2019/11/15	13	49.95	1	49.95	49.95	12	7,244	0.17%
2019/11/14	2	49.50	0	0.00	49.45	2	7,295	0.03%
2019/11/11	2	49.80	1	49.80	49.90	1	7,577	0.01%
2019/11/08	2	50.60	0	0.00	50.40	2	7,597	0.03%
2019/11/07	0	0.00	4	50.70	51.10	-4	7,684	-0.05%
2019/11/06	1	50.90	20	51.25	50.80	-19	7,782	-0.24%
2019/11/05	21.3	51.10	18	51.41	51.50	3.3	7,928	0.04%
2019/11/04	1	49.85	5	50.64	50.70	-4	7,945	-0.05%
2019/11/01	1	50.00	0	0.00	49.95	1	7,976	0.01%
2019/10/31	1	49.40	3	50.03	50.20	-2	8,248	-0.02%
2019/10/30	2	49.48	1.3	49.80	49.50	0.7	8,577	0.01%
2019/10/29	1	49.65	4	49.68	49.90	-3	8,695	-0.03%
2019/10/28	3	48.92	3	49.23	49.55	0	8,690	0.00%
2019/10/25	5	49.70	5	49.50	49.50	0	8,652	0.00%
2019/10/24	0	0.00	6	50.20	50.10	-6	8,605	-0.07%
2019/10/23	12	49.61	2	50.65	49.20	10	8,508	0.12%
2019/10/22	2	51.10	32	49.92	51.50	-30	8,344	-0.36%
2019/10/18	14	48.14	2	48.58	48.05	12	8,163	0.15%
2019/10/17	4	48.44	1	48.80	48.55	3	8,089	0.04%
2019/10/16	2	48.55	1	48.90	48.90	1	8,062	0.01%
2019/10/15	0	0.00	1	49.24	48.95	-1	8,022	-0.01%
2019/10/14	3	49.13	1	49.00	49.00	2	8,032	0.02%
2019/10/09	1	48.55	2	48.45	48.30	-1	7,978	-0.01%
2019/10/08	23.4	49.50	23	49.47	49.10	0.4	7,972	0.01%
2019/10/04	4.4	48.78	1	48.90	48.90	3.4	7,876	0.04%
2019/10/03	0	0.00	9	48.76	49.20	-9	7,817	-0.12%
2019/10/02	4.3	48.35	2	48.90	48.50	2.3	7,722	0.03%
2019/10/01	4.2	48.94	2	50.13	48.90	2.2	7,650	0.03%
2019/09/27	3.5	50.10	5	50.10	49.30	-1.5	7,555	-0.02%
2019/09/26	1	49.25	3	49.73	49.55	-2	7,439	-0.03%
2019/09/25	2	49.45	56.1	49.52	49.80	-54.1	7,362	-0.73%
2019/09/24	20.4	48.50	2	48.50	48.45	18.4	7,269	0.25%
2019/09/23	0.1	48.25	1	48.40	48.25	-0.9	7,236	-0.01%
2019/09/20	1.7	48.48	2	48.70	48.60	-0.3	7,247	0.00%
2019/09/19	2.1	48.42	11	48.77	48.45	-8.9	7,127	-0.12%
2019/09/18	0.7	48.60	8	48.78	48.80	-7.3	7,117	-0.10%
2019/09/17	1.5	47.97	0	0.00	48.15	1.5	7,066	0.02%
2019/09/16	10.5	48.16	0	0.00	48.15	10.5	7,141	0.15%
2019/09/12	1.6	48.74	5	49.11	48.90	-3.4	7,120	-0.05%
2019/09/11	3	48.67	12	48.88	48.65	-9	7,108	-0.13%
2019/09/10	0.3	48.80	1	48.85	48.95	-0.7	7,090	-0.01%
2019/09/09	0.2	49.15	9	49.10	49.40	-8.8	7,083	-0.12%
2019/09/06	12.7	48.81	8	48.84	49.00	4.7	7,067	0.07%
2019/09/05	1.6	48.51	0	0.00	48.75	1.6	7,039	0.02%
2019/09/04	1.7	47.93	12.3	48.45	48.60	-10.6	6,968	-0.15%
2019/09/03	16	47.97	2	48.35	47.70	14	6,916	0.20%
2019/09/02	6	48.98	2	49.15	48.95	4	6,898	0.06%
2019/08/30	1	49.45	5	49.64	50.00	-4	6,881	-0.06%
2019/08/29	1	48.40	0	0.00	48.90	1	6,773	0.01%
2019/08/28	0	0.00	33	48.48	48.45	-33	6,770	-0.49%
2019/08/27	30.5	48.89	4	48.80	48.40	26.5	6,762	0.39%
2019/08/26	3	47.60	4	48.63	48.25	-1	6,675	-0.01%
2019/08/23	0	0.00	3	48.60	48.20	-3	6,689	-0.04%
2019/08/22	1.6	48.33	2	48.53	48.55	-0.4	6,697	-0.01%
2019/08/21	5	48.04	20	48.05	48.00	-15	6,822	-0.22%
2019/08/20	0.5	48.75	15	48.54	49.00	-14.5	6,719	-0.22%
2019/08/19	23.3	47.55	10	47.29	47.10	13.3	6,537	0.20%
2019/08/16	30	47.07	59	47.14	47.90	-29	6,449	-0.45%
2019/08/15	40.3	46.70	74	46.82	46.65	-33.7	6,267	-0.54%
2019/08/14	2.4	46.28	0	0.00	46.30	2.4	6,153	0.04%
2019/08/13	10.5	46.39	1	46.75	46.30	9.5	6,100	0.16%
2019/08/12	30	47.39	30	46.94	46.40	0	6,048	0.00%
2019/08/08	2.7	46.71	5	46.87	46.80	-2.3	5,952	-0.04%
2019/08/07	5	46.82	0	0.00	46.00	5	5,807	0.09%
2019/08/06	1.5	46.57	3	46.73	46.80	-1.5	5,647	-0.03%
2019/08/05	0.7	46.85	4	46.91	47.00	-3.3	5,463	-0.06%
2019/08/02	3.3	46.38	21	46.77	47.00	-17.7	5,354	-0.33%
2019/08/01	9.7	44.61	19	46.03	46.25	-9.3	5,076	-0.18%
2019/07/31	2.3	43.39	2	43.80	44.30	0.3	4,712	0.01%
2019/07/30	0.6	43.50	1	43.60	43.60	-0.4	4,608	-0.01%
2019/07/29	1	43.80	0	0.00	43.55	1	4,599	0.02%
2019/07/26	2.3	43.13	0	0.00	43.15	2.3	4,559	0.05%
2019/07/25	0.4	43.60	2	43.85	43.50	-1.6	4,556	-0.04%
2019/07/24	1.2	43.58	5	43.72	43.70	-3.8	4,661	-0.08%
2019/07/23	2	43.10	5	43.50	43.70	-3	4,723	-0.06%
2019/07/22	14	42.80	0	0.00	43.00	14	4,642	0.30%
2019/07/19	4	47.24	7	47.40	47.10	-3	4,397	-0.07%
2019/07/18	2	47.08	3	47.12	47.10	-1	4,320	-0.02%
2019/07/17	1	47.05	0	0.00	47.10	1	4,291	0.02%
2019/07/16	3.3	47.17	21	47.04	47.20	-17.7	4,222	-0.42%
2019/07/15	1	46.85	1	47.10	47.00	0	4,107	0.00%
2019/07/12	2.7	46.66	1	47.05	46.80	1.7	4,122	0.04%
2019/07/11	1.5	46.80	2	47.13	46.95	-0.5	4,113	-0.01%
2019/07/10	6.6	46.77	2	46.90	46.70	4.6	4,107	0.11%
2019/07/09	1	46.40	0	0.00	46.05	1	4,096	0.02%
2019/07/08	1.5	46.40	2	46.68	46.75	-0.5	4,116	-0.01%
2019/07/05	1.6	46.56	2	46.65	46.70	-0.4	4,175	-0.01%
2019/07/04	7.6	46.46	3	46.47	46.50	4.6	4,206	0.11%
2019/07/03	0.5	45.90	4	46.14	46.10	-3.5	4,224	-0.08%
2019/07/02	2.5	45.94	4	45.99	45.90	-1.5	4,251	-0.04%
2019/07/01	5.5	45.73	5	45.80	45.80	0.5	4,259	0.01%
2019/06/28	0	0.00	2	45.48	45.50	-2	4,303	-0.05%
2019/06/27	20	45.28	2	45.30	45.30	18	4,312	0.42%
2019/06/26	1	44.90	1	45.00	45.00	0	4,412	0.00%
2019/06/25	1.5	44.92	1	45.05	44.95	0.5	4,441	0.01%
2019/06/24	2	45.10	2	45.13	45.00	0	4,460	0.00%
2019/06/21	0	0.00	1	45.85	44.80	-1	4,478	-0.02%
2019/06/20	0.5	45.65	1	45.75	45.70	-0.5	4,439	-0.01%
2019/06/19	2	45.28	3.4	45.58	45.70	-1.4	4,437	-0.03%
2019/06/18	1.3	44.92	1	45.25	44.90	0.3	4,431	0.01%
2019/06/17	2.7	44.87	12	45.46	45.05	-9.3	4,482	-0.21%
2019/06/14	0.4	45.00	17	45.10	45.10	-16.6	4,491	-0.37%
2019/06/13	3.6	45.26	3.7	45.45	45.15	-0.1	4,511	0.00%
2019/06/12	1	45.45	2	45.78	45.70	-1	4,588	-0.02%
2019/06/11	2	45.90	1	45.90	45.50	1	4,657	0.02%
2019/06/10	1	45.90	7	46.11	46.00	-6	4,664	-0.13%
2019/06/06	1.3	45.12	2	45.45	45.45	-0.7	4,695	-0.01%
2019/06/05	10.6	45.58	1	45.68	45.45	9.6	4,680	0.20%
2019/06/04	2.1	45.27	2	45.65	45.25	0.1	4,691	0.00%
2019/06/03	0	0.00	2	45.53	45.50	-2	4,712	-0.04%
2019/05/31	2.2	45.01	6	44.90	45.10	-3.8	4,723	-0.08%
2019/05/30	11.7	44.79	13	44.95	45.10	-1.3	4,772	-0.03%
2019/05/29	1	44.30	1	44.55	44.60	0	4,926	0.00%
2019/05/28	0	0.00	1	44.15	44.35	-1	5,194	-0.02%
2019/05/24	10.2	44.00	2	44.20	44.10	8.2	5,172	0.16%
2019/05/23	0.7	43.95	1	43.95	43.95	-0.3	5,191	-0.01%
2019/05/22	11	43.80	0	0.00	43.80	11	5,239	0.21%
2019/05/21	11.1	43.90	12	43.83	44.20	-0.9	5,284	-0.02%
2019/05/20	0.1	43.50	2	43.80	43.65	-1.9	5,265	-0.04%
2019/05/17	130	42.98	0	0.00	42.95	130	5,277	2.46%	大買/鉅額交易
2019/05/16	1.1	43.05	1	43.50	43.05	0.1	5,314	0.00%
2019/05/13	1	43.00	0	0.00	43.00	1	5,452	0.02%
2019/05/10	2	43.03	0	0.00	43.05	2	5,622	0.04%
2019/05/09	0	0.00	5	43.10	43.40	-5	5,755	-0.09%
2019/05/08	1	43.30	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	2	43.85	44.30	-2	5,821	-0.03%
2019/05/06	2	42.90	0	0.00	43.25	2	5,845	0.03%
2019/05/02	0.4	43.40	1	43.35	43.40	-0.6	6,055	-0.01%
2019/04/30	7	43.56	0.1	43.60	43.55	6.9	6,144	0.11%
2019/04/29	2.5	44.59	1	44.80	44.45	1.5	6,074	0.02%
2019/04/26	0	0.00	6	45.17	45.20	-6	6,104	-0.10%
2019/04/25	0.4	44.85	1	45.05	45.10	-0.6	6,195	-0.01%
2019/04/24	1.6	44.71	11	44.77	44.65	-9.4	6,281	-0.15%
2019/04/23	1.5	44.63	3	44.83	45.00	-1.5	6,335	-0.02%
2019/04/22	0.6	44.50	2	44.63	44.70	-1.4	6,355	-0.02%
2019/04/19	2.5	44.42	0	0.00	44.40	2.5	6,437	0.04%
2019/04/17	2.5	44.36	0	0.00	44.30	2.5	6,802	0.04%
2019/04/16	6	44.35	0	0.00	44.35	6	6,890	0.09%
2019/04/15	0	0.00	1	44.70	44.50	-1	6,940	-0.01%
2019/04/11	2.1	44.39	0	0.00	44.25	2.1	7,075	0.03%
2019/04/10	2	44.90	0	0.00	45.25	2	7,060	0.03%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/08	0	0.00	3	45.20	45.35	-3	7,083	-0.04%
2019/04/03	2	44.55	2	44.83	44.90	0	7,072	0.00%
2019/04/02	0	0.00	1	44.90	44.80	-1	7,062	-0.01%
2019/04/01	6	44.62	3.1	44.63	44.60	3	7,061	0.04%
2019/03/28	5	44.35	0	0.00	44.05	5	6,945	0.07%
2019/03/27	7	44.96	0	0.00	45.20	7	6,941	0.10%
2019/03/26	0.1	45.25	0	0.00	45.35	0.1	7,050	0.00%
2019/03/25	3	44.68	5	44.88	45.30	-2	7,124	-0.03%
2019/03/22	6.3	44.70	7	44.59	44.85	-0.7	7,130	-0.01%
2019/03/21	0	0.00	1	44.65	44.40	-1	7,142	-0.01%
2019/03/20	1	44.45	1	44.80	44.45	0	7,192	0.00%
2019/03/19	0.2	44.10	0	0.00	44.15	0.2	7,223	0.00%
2019/03/18	1	43.65	1	44.30	44.30	0	7,278	0.00%
2019/03/15	0	0.00	1	44.35	44.10	-1	7,313	-0.01%
2019/03/13	0	0.00	1	43.80	43.75	-1	7,266	-0.01%
2019/03/12	0	0.00	13	43.67	43.60	-13	7,293	-0.18%
2019/03/11	0.9	43.60	1	43.80	43.60	-0.1	7,377	0.00%
2019/03/08	0	0.00	1	43.75	43.40	-1	7,455	-0.01%
2019/03/07	3	43.47	2	43.67	43.50	1	7,876	0.01%
2019/03/06	2	43.73	28	43.59	43.55	-26	7,935	-0.33%
2019/03/05	3	43.18	2	43.40	43.10	1	8,033	0.01%
2019/03/04	10	43.31	4	43.20	43.10	6	8,087	0.07%
2019/02/27	51	44.68	19	44.98	44.55	32	7,947	0.40%
2019/02/26	2	47.00	4	46.99	47.20	-2	7,749	-0.03%
2019/02/25	4	46.08	2	46.08	46.40	2	7,680	0.03%
2019/02/22	2	45.53	1	45.80	45.85	1	7,702	0.01%
2019/02/21	1	45.65	0	0.00	45.50	1	7,706	0.01%
2019/02/20	2	45.58	21	45.66	45.95	-19	7,720	-0.25%
2019/02/19	2	45.63	2	45.50	45.25	0	7,756	0.00%
2019/02/15	1	45.70	1	45.95	45.60	0	7,837	0.00%
2019/02/14	6	45.70	6	45.28	45.65	0	7,846	0.00%
2019/02/13	4.5	46.64	0	0.00	46.70	4.5	7,813	0.06%
2019/02/12	2	46.50	0	0.00	46.60	2	7,819	0.03%
2019/02/11	0	0.00	20	46.47	46.65	-20	7,868	-0.25%
2019/01/30	0	0.00	10	44.99	45.25	-10	7,772	-0.13%
2019/01/29	10	44.85	2	44.70	44.85	8	7,693	0.10%
2019/01/28	0	0.00	1	44.45	44.50	-1	7,670	-0.01%
2019/01/25	0	0.00	1	44.45	44.50	-1	7,655	-0.01%
2019/01/23	2	44.00	4	43.88	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	2	43.10	43.35	-2	7,586	-0.03%
2019/01/21	1	43.00	0	0.00	43.00	1	7,476	0.01%
2019/01/18	5	42.95	2	43.35	43.00	3	7,416	0.04%
2019/01/17	0	0.00	6	42.65	42.95	-6	7,352	-0.08%
2019/01/16	1	43.00	13	42.82	42.70	-12	7,305	-0.16%
2019/01/15	0	0.00	1	42.90	43.05	-1	7,286	-0.01%
2019/01/14	3	42.37	0	0.00	42.50	3	7,234	0.04%
2019/01/11	1	42.65	5	42.90	42.95	-4	7,295	-0.05%
2019/01/10	13	42.82	3.3	42.77	42.95	9.7	7,226	0.13%
2019/01/09	0	0.00	5	42.84	43.30	-5	7,077	-0.07%
2019/01/08	0	0.00	2	42.00	41.60	-2	6,880	-0.03%
2019/01/07	10	41.10	10	41.35	41.45	0	6,838	0.00%
2019/01/04	2	40.60	6	40.90	40.65	-4	6,835	-0.06%
2019/01/03	15	40.73	15	41.23	41.50	0	6,932	0.00%
2019/01/02	0	0.00	1	40.45	40.65	-1	6,840	-0.01%
2018/12/27	0	0.00	6	40.77	40.65	-6	6,852	-0.09%
2018/12/26	9	40.02	9	39.93	39.90	0	6,852	0.00%
2018/12/25	2	40.08	1	40.05	39.75	1	6,839	0.01%
2018/12/20	25	41.11	20	41.25	41.20	5	6,826	0.07%
2018/12/19	32	40.58	35	40.84	41.00	-3	6,774	-0.04%
2018/12/18	0	0.00	5	40.01	40.00	-5	6,652	-0.08%
2018/12/14	0	0.00	11	40.47	40.45	-11	6,646	-0.17%
2018/12/13	32	40.61	30	40.50	40.75	2	6,633	0.03%
2018/12/12	11	40.50	5	40.55	40.50	6	6,585	0.09%
2018/12/10	0	0.00	22	40.83	40.95	-22	6,518	-0.34%
2018/12/07	0.1	40.55	0	0.00	40.55	0.1	6,647	0.00%
2018/12/06	1.1	40.53	1	40.10	41.00	0.1	6,658	0.00%
2018/12/05	2.1	40.64	1	40.95	41.00	1.1	6,605	0.02%
2018/12/04	0	0.00	32	40.99	41.65	-32	6,591	-0.49%
2018/12/03	3	41.03	17	41.19	41.30	-14	6,481	-0.22%
2018/11/30	1	39.85	15	40.18	40.90	-14	6,372	-0.22%
2018/11/29	2	40.03	6	40.12	40.00	-4	5,899	-0.07%
2018/11/28	4	39.33	5	39.83	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	10	39.11	39.35	-10	5,615	-0.18%
2018/11/26	0	0.00	1	38.60	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	1	38.25	38.00	-1	5,413	-0.02%
2018/11/22	1	38.10	0	0.00	37.80	1	5,330	0.02%
2018/11/21	1	38.15	0	0.00	38.40	1	5,292	0.02%
2018/11/20	1	38.20	1	38.55	38.25	0	5,220	0.00%
2018/11/19	1	38.45	1	38.75	38.70	0	5,198	0.00%
2018/11/16	3	38.37	15	38.70	38.40	-12	5,128	-0.23%
2018/11/15	19	38.66	1	38.80	38.70	18	5,059	0.36%
2018/11/14	3	38.23	3	38.50	38.60	0	5,011	0.00%
2018/11/13	3	38.12	11	38.17	38.15	-8	4,951	-0.16%
2018/11/08	2	38.53	3	38.73	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	1	38.10	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	3	37.88	38.00	-3	4,792	-0.06%
2018/11/05	2	37.30	2.2	37.55	37.80	-0.2	4,786	0.00%
2018/11/02	2	37.08	1	37.25	37.25	1	4,796	0.02%
2018/11/01	7	36.57	48	36.60	37.00	-41	4,812	-0.85%
2018/10/31	33	35.53	0	0.00	35.50	33	4,742	0.70%
2018/10/30	1	35.15	0	0.00	35.75	1	4,618	0.02%
2018/10/29	10	34.93	0	0.00	35.15	10	4,587	0.22%
2018/10/26	10	34.93	1	35.35	35.40	9	4,620	0.19%
2018/10/25	20	34.73	1	34.75	35.30	19	4,637	0.41%
2018/10/24	3	35.70	5	35.85	35.65	-2	4,770	-0.04%
2018/10/23	8	35.65	9	35.31	35.65	-1	4,777	-0.02%
2018/10/22	2	34.48	2	35.00	34.70	0	4,757	0.00%
2018/10/19	3	34.12	1	34.25	34.50	2	4,807	0.04%
2018/10/18	1	34.05	0	0.00	34.35	1	4,789	0.02%
2018/10/17	0	0.00	10	34.35	34.15	-10	4,840	-0.21%
2018/10/16	11	34.05	2	34.03	33.95	9	4,910	0.18%
2018/10/15	1	33.60	0	0.00	33.65	1	4,934	0.02%
2018/10/12	4	33.09	6	33.69	33.65	-2	4,960	-0.04%
2018/10/11	3	34.02	2	34.35	33.05	1	4,978	0.02%
2018/10/09	0	0.00	1	36.10	36.10	-1	4,948	-0.02%
2018/10/05	32	36.01	0	0.00	36.50	32	5,088	0.63%
2018/10/04	0	0.00	2	36.88	36.80	-2	5,058	-0.04%
2018/10/03	2	37.35	0	0.00	37.35	2	5,092	0.04%
2018/10/02	4	37.88	0	0.00	37.80	4	5,122	0.08%
2018/10/01	1	38.30	15	38.35	38.15	-14	5,124	-0.27%
2018/09/28	19	38.70	37	38.93	38.40	-18	5,182	-0.35%
2018/09/27	5	37.99	10	38.40	38.40	-5	5,130	-0.10%
2018/09/26	0	0.00	11	38.05	38.00	-11	5,110	-0.22%
2018/09/25	0	0.00	7	38.36	38.20	-7	5,165	-0.14%
2018/09/21	10	37.55	3	37.77	38.10	7	5,172	0.14%
2018/09/20	1	37.35	10	37.66	37.20	-9	5,092	-0.18%
2018/09/19	15	37.67	20	37.54	37.80	-5	5,127	-0.10%
2018/09/18	2	37.40	3	37.58	37.70	-1	5,159	-0.02%
2018/09/17	32	37.43	20	37.53	37.65	12	5,260	0.23%
2018/09/14	41	37.00	0	0.00	37.35	41	5,325	0.77%
2018/09/13	1	37.50	11	37.35	37.35	-10	5,356	-0.19%
2018/09/12	1	36.00	1	36.00	35.60	0	5,214	0.00%
2018/09/11	10	35.30	0	0.00	35.35	10	5,239	0.19%
2018/09/10	2.4	35.37	1	35.50	35.35	1.4	5,371	0.03%
2018/09/07	66	35.42	1	36.00	35.70	65	5,532	1.17%
2018/09/06	15.2	35.72	1	36.00	35.80	14.2	5,543	0.26%
2018/09/05	41	36.20	0	0.00	36.05	41	5,601	0.73%
2018/09/04	26	36.31	0	0.00	36.55	26	5,660	0.46%
2018/09/03	34	36.54	0	0.00	36.50	34	5,698	0.60%
2018/08/31	0	0.00	8.4	36.66	36.95	-8.4	5,760	-0.15%
2018/08/30	1	36.55	0	0.00	36.40	1	5,755	0.02%
2018/08/29	1	36.05	12	36.17	36.50	-11	5,779	-0.19%
2018/08/28	0	0.00	3	36.00	36.00	-3	5,794	-0.05%
2018/08/27	13	35.34	0	0.00	35.70	13	5,804	0.22%
2018/08/24	2	35.33	0	0.00	35.35	2	5,819	0.03%
2018/08/23	4	35.65	0	0.00	35.55	4	5,967	0.07%
2018/08/22	1	35.75	1.2	36.11	35.90	-0.2	6,021	0.00%
2018/08/21	1	35.85	0	0.00	35.85	1	5,999	0.02%
2018/08/20	3	35.33	0	0.00	35.20	3	5,995	0.05%
2018/08/17	1	35.40	0	0.00	35.25	1	5,988	0.02%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/14	16	36.01	10	36.15	35.90	6	5,911	0.10%
2018/08/13	1	36.80	4	36.78	36.60	-3	5,821	-0.05%
2018/08/10	5	37.24	0	0.00	37.20	5	5,789	0.09%
2018/08/09	43	39.92	30	40.00	39.85	13	5,760	0.23%
2018/08/08	1	40.15	1	40.10	40.10	0	5,673	0.00%
2018/08/07	11	39.95	0	0.00	39.95	11	5,628	0.20%
2018/08/06	21	39.82	1	40.00	39.95	20	5,583	0.36%
2018/08/03	30	39.63	0	0.00	39.80	30	5,577	0.54%
2018/08/02	0	0.00	1	40.00	39.70	-1	5,595	-0.02%
2018/08/01	6.2	39.83	2	39.90	40.00	4.2	5,577	0.07%
2018/07/31	2	39.45	6	40.20	40.20	-4	5,611	-0.07%
2018/07/27	0	0.00	5	39.60	39.75	-5	5,455	-0.09%
2018/07/26	1	39.10	2	39.48	39.75	-1	5,466	-0.02%
2018/07/25	33	38.74	0	0.00	39.10	33	5,453	0.61%
2018/07/23	31	38.60	0	0.00	38.55	31	5,437	0.57%
2018/07/20	2	38.93	3	38.90	38.80	-1	5,373	-0.02%
2018/07/19	10	38.89	4	38.97	38.55	6	5,334	0.11%
2018/07/16	1	37.90	51	38.10	37.70	-50	5,155	-0.97%
2018/07/13	0	0.00	55	37.68	37.55	-55	5,093	-1.08%
2018/07/12	50	36.65	0	0.00	36.75	50	5,056	0.99%
2018/07/11	12	36.31	0	0.00	36.80	12	5,066	0.24%
2018/07/10	40.3	36.77	0	0.00	36.80	40.3	5,024	0.80%
2018/07/06	32.1	35.91	0	0.00	35.80	32.1	5,007	0.64%
2018/07/05	51	36.35	0	0.00	36.20	51	4,984	1.02%
2018/07/04	17	36.55	0	0.00	36.50	17	5,016	0.34%
2018/07/03	100	36.75	13	36.61	36.50	87	5,123	1.70%
2018/06/28	1	36.95	0	0.00	36.95	1	5,009	0.02%
2018/06/27	2	37.10	0	0.00	37.00	2	4,984	0.04%
2018/06/26	98	37.04	0	0.00	37.00	98	4,973	1.97%
2018/06/25	111	37.54	0	0.00	37.45	111	4,848	2.29%	大買/鉅額交易
2018/06/22	39	37.83	5	37.95	37.95	34	4,763	0.71%
2018/06/20	32	38.07	0	0.00	38.10	32	4,731	0.68%
2018/06/19	23	38.02	0	0.00	38.15	23	4,700	0.49%
2018/06/15	196	38.79	3	38.90	38.55	193	4,664	4.14%	大買/鉅額交易
2018/06/14	1	39.35	0.4	39.40	39.25	0.6	4,513	0.01%
2018/06/13	70	39.81	0	0.00	39.80	70	4,493	1.56%
2018/06/11	67	39.97	0	0.00	39.95	67	4,693	1.43%
2018/06/08	0	0.00	50	40.35	40.00	-50	4,919	-1.02%
2018/06/07	1	40.35	7	40.23	40.60	-6	4,985	-0.12%
2018/06/06	21	39.69	10	39.93	39.90	11	5,053	0.22%
2018/06/05	6	39.34	0	0.00	39.30	6	5,074	0.12%
2018/06/04	5	39.05	0	0.00	39.05	5	5,102	0.10%
2018/06/01	103	39.02	0	0.00	39.05	103	5,167	1.99%	大買/鉅額交易
2018/05/31	0	0.00	50	39.10	39.10	-50	5,174	-0.97%
2018/05/30	135	38.66	0	0.00	38.50	135	5,092	2.65%	大買/鉅額交易
2018/05/29	86	39.11	0	0.00	39.00	86	5,195	1.66%
2018/05/28	64.4	39.06	0	0.00	39.20	64.4	5,575	1.15%
2018/05/22	0	0.00	2	38.55	38.45	-2	6,619	-0.03%
2018/05/21	3	38.65	0	0.00	38.55	3	6,735	0.04%
2018/05/17	51	38.45	0	0.00	38.20	51	6,839	0.75%
2018/05/16	0	0.00	1	38.50	38.45	-1	6,862	-0.01%
2018/05/14	0	0.00	3	38.65	38.45	-3	7,048	-0.04%
2018/05/11	0	0.00	3	38.85	38.85	-3	7,125	-0.04%
2018/05/10	0	0.00	1	38.55	38.45	-1	7,125	-0.01%
2018/05/08	3	38.50	0	0.00	38.50	3	7,162	0.04%
2018/05/07	2	37.70	0	0.00	37.60	2	7,132	0.03%
2018/05/04	81	37.78	0	0.00	38.00	81	7,115	1.14%
2018/05/03	3	38.02	0	0.00	38.00	3	7,152	0.04%
2018/05/02	11	38.60	0	0.00	38.60	11	7,218	0.15%
2018/04/30	121	38.84	2	38.95	39.25	119	7,204	1.65%	大買/鉅額交易
2018/04/27	30	39.75	0	0.00	39.95	30	7,105	0.42%
2018/04/26	73	39.95	0	0.00	39.80	73	7,112	1.03%
2018/04/24	1	40.00	3	40.00	39.15	-2	7,276	-0.03%
2018/04/20	0	0.00	1	40.55	40.85	-1	7,237	-0.01%
2018/04/19	10	40.50	0	0.00	40.50	10	7,208	0.14%
2018/04/17	0	0.00	22	41.15	41.05	-22	7,234	-0.30%
2018/04/16	20	41.26	0	0.00	41.40	20	7,188	0.28%
2018/04/13	0	0.00	1.7	41.12	41.20	-1.7	7,222	-0.02%
2018/04/12	35	40.77	5	40.95	40.95	30	7,202	0.42%
2018/04/11	0.1	40.55	0	0.00	40.50	0.1	7,219	0.00%
2018/04/10	1	40.35	1	40.35	40.50	0	7,210	0.00%
2018/04/09	1	40.60	1	40.55	40.40	0	7,204	0.00%
2018/04/03	5	40.35	0	0.00	40.30	5	7,080	0.07%
2018/03/31	0	0.00	2	41.35	41.40	-2	7,119	-0.03%
2018/03/30	2	40.80	0	0.00	40.65	2	7,112	0.03%
2018/03/29	1	40.30	0	0.00	40.70	1	7,101	0.01%
2018/03/27	2	40.58	1	40.65	40.80	1	7,048	0.01%
2018/03/26	1	40.30	0	0.00	40.25	1	7,075	0.01%
2018/03/23	76	40.56	5	40.35	40.50	71	7,119	1.00%
2018/03/21	53	41.13	0	0.00	41.10	53	7,231	0.73%
2018/03/19	0	0.00	1	42.15	41.95	-1	7,365	-0.01%
2018/03/16	1	41.80	0	0.00	41.75	1	7,679	0.01%
2018/03/15	0	0.00	33	41.75	42.35	-33	7,535	-0.44%
2018/03/14	29	40.99	0	0.00	40.75	29	7,453	0.39%
2018/03/13	37	42.03	30	41.98	41.75	7	7,307	0.10%
2018/03/12	13	42.08	1.6	42.11	42.00	11.4	7,268	0.16%
2018/03/08	3	42.68	0	0.00	42.70	3	7,228	0.04%
2018/03/07	41	43.08	1	43.30	42.60	40	7,236	0.55%
2018/03/06	0	0.00	0.1	43.20	43.30	-0.1	7,397	0.00%
2018/03/05	5	43.15	78	43.50	43.00	-73	7,768	-0.94%
2018/03/02	13	42.80	10	42.85	43.00	3	7,769	0.04%
2018/03/01	8	42.94	50	42.75	42.70	-42	7,735	-0.54%
2018/02/27	3	42.73	2	43.50	42.00	1	7,397	0.01%
2018/02/26	98	42.95	18	43.58	43.00	80	7,153	1.12%
2018/02/23	43	40.44	1.2	40.47	42.70	41.8	6,778	0.62%
2018/02/21	2	39.55	4	38.95	39.60	-2	6,570	-0.03%
2018/02/09	4	37.28	0	0.00	37.65	4	6,548	0.06%
2018/02/08	1	38.45	0	0.00	38.35	1	6,568	0.02%
2018/02/06	10.5	39.11	0	0.00	39.30	10.5	6,835	0.15%
2018/02/05	11	39.57	0	0.00	41.20	11	6,900	0.16%
2018/02/01	0	0.00	200	42.00	41.85	-200	7,092	-2.82%	大賣/鉅額交易
2018/01/30	0	0.00	0.3	42.50	42.50	-0.3	7,186	0.00%
2018/01/29	0	0.00	11	42.80	43.00	-11	7,271	-0.15%
2018/01/26	1	42.70	1	43.10	42.90	0	7,407	0.00%
2018/01/25	5	42.88	28	42.68	43.10	-23	7,575	-0.30%
2018/01/23	0	0.00	3	41.45	41.60	-3	7,740	-0.04%
2018/01/22	1	41.00	6	40.99	41.20	-5	7,845	-0.06%
2018/01/19	23	41.15	0	0.00	41.25	23	7,878	0.29%
2018/01/18	0	0.00	9	41.13	41.40	-9	7,889	-0.11%
2018/01/17	0	0.00	21	39.96	40.35	-21	7,809	-0.27%
2018/01/16	31	40.20	20	40.18	40.35	11	7,860	0.14%
2018/01/15	4	39.95	0	40.00	40.20	4	7,881	0.05%
2018/01/12	0	0.00	1	40.00	40.10	-1	7,977	-0.01%
2018/01/11	1	38.70	0	0.00	38.80	1	8,045	0.01%
2018/01/10	1	39.70	3	39.70	39.90	-2	8,251	-0.02%
2018/01/09	5	39.45	0	0.00	39.40	5	8,350	0.06%
2018/01/05	0	0.00	2	40.00	39.90	-2	8,413	-0.02%
2018/01/04	1	39.75	0	0.00	39.75	1	8,470	0.01%
2018/01/03	5	40.10	0	0.00	40.00	5	8,536	0.06%
2018/01/02	0	0.00	1	40.60	40.60	-1	8,581	-0.01%