富邦金 (2881)-永豐金-永康券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－永豐金-永康券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2	69.49	0	0.00	69.00	2	14,643	0.01%
2024/05/02	28.5	69.43	0	0.00	69.00	28.5	14,623	0.19%
2024/04/30	0.2	69.39	2	69.30	69.10	-1.8	14,584	-0.01%
2024/04/29	66	68.75	10.2	69.03	69.40	55.8	14,502	0.38%
2024/04/26	5	67.66	9	68.10	67.60	-4	14,280	-0.03%
2024/04/25	2.2	66.26	0	0.00	66.40	2.2	14,183	0.02%
2024/04/24	0.6	66.83	2	66.85	66.80	-1.4	14,297	-0.01%
2024/04/23	7.2	66.25	0	0.00	66.30	7.2	14,674	0.05%
2024/04/22	1	66.40	2	65.95	66.20	-1	14,818	-0.01%
2024/04/19	7.8	65.12	8.4	65.06	65.00	-0.6	14,682	0.00%
2024/04/18	2	66.19	0.5	66.50	66.30	1.5	14,312	0.01%
2024/04/17	8	66.20	0	0.00	66.00	8	14,158	0.06%
2024/04/16	21	66.28	4.1	66.15	65.70	16.9	14,009	0.12%
2024/04/15	20.2	67.50	0	0.00	67.40	20.2	13,715	0.15%
2024/04/12	17.5	67.86	0	0.00	67.80	17.5	13,827	0.13%
2024/04/11	5.9	68.38	0	0.00	68.40	5.9	13,737	0.04%
2024/04/10	2.2	69.42	0.6	69.40	69.20	1.6	13,540	0.01%
2024/04/09	6.1	69.60	5.2	69.61	70.00	0.9	13,590	0.01%
2024/04/08	4.4	68.08	5.8	68.67	68.70	-1.4	13,482	-0.01%
2024/04/03	6.5	68.83	0.1	68.90	68.60	6.4	13,479	0.05%
2024/04/02	38.1	69.43	0	0.00	69.50	38.1	13,362	0.29%
2024/04/01	2	69.50	0	0.00	69.50	2	13,371	0.01%
2024/03/29	0	0.00	1	69.70	69.70	-1	13,366	-0.01%
2024/03/27	1	69.31	18.1	69.30	69.80	-17	13,244	-0.13%
2024/03/26	11	69.26	4	69.43	69.60	7	13,283	0.05%
2024/03/25	4.2	69.11	0	0.00	69.00	4.2	13,373	0.03%
2024/03/22	35.3	70.20	5	69.78	69.60	30.3	13,255	0.23%
2024/03/21	0	0.00	5	70.36	70.70	-5	13,122	-0.04%
2024/03/20	68	69.69	0.3	70.00	69.60	67.8	13,290	0.51%
2024/03/19	0	0.00	1	70.10	69.80	-1	13,945	-0.01%
2024/03/18	5.1	69.01	6	69.40	69.50	-0.9	13,834	-0.01%
2024/03/15	66.2	69.55	6	69.50	69.60	60.2	13,747	0.44%
2024/03/14	1.3	70.15	0.2	70.15	70.70	1.2	13,274	0.01%
2024/03/13	1	69.60	0	0.00	69.90	1	13,016	0.01%
2024/03/11	1.3	69.52	103.7	69.78	69.20	-102.4	12,911	-0.79%	大賣/鉅額交易
2024/03/08	107	67.81	12.1	68.99	69.20	94.9	12,838	0.74%	大買/
2024/03/07	0	0.00	3	67.67	68.10	-3	12,575	-0.02%
2024/03/06	29	67.50	3.2	67.40	67.30	25.8	12,463	0.21%
2024/03/05	1.4	67.27	1.1	67.39	67.30	0.3	12,754	0.00%
2024/03/04	2	67.50	1	67.60	67.40	1	12,816	0.01%
2024/03/01	0.3	67.50	0.1	67.60	67.40	0.2	12,878	0.00%
2024/02/29	2	68.20	3	67.70	68.00	-1	12,846	-0.01%
2024/02/27	2.3	66.99	2	66.90	66.90	0.3	12,588	0.00%
2024/02/26	1.1	66.76	3	66.71	66.90	-1.9	12,529	-0.02%
2024/02/23	1.5	66.63	4.3	66.70	66.60	-2.8	12,538	-0.02%
2024/02/22	0	0.00	4	66.38	66.50	-4	12,925	-0.03%
2024/02/21	1	66.00	5.1	66.30	66.30	-4.1	13,007	-0.03%
2024/02/20	3	66.40	32.6	66.27	66.50	-29.6	13,092	-0.23%
2024/02/19	0	0.00	7.5	65.99	66.10	-7.5	13,089	-0.06%
2024/02/16	3	65.63	8.1	65.57	65.90	-5.1	13,316	-0.04%
2024/02/15	5.3	65.29	13.1	65.44	65.30	-7.8	13,218	-0.06%
2024/02/05	1	64.00	3.8	64.60	64.70	-2.8	12,987	-0.02%
2024/02/02	0.3	64.70	2	64.85	64.90	-1.8	12,851	-0.01%
2024/02/01	0.1	64.40	4.1	64.62	64.80	-4	12,788	-0.03%
2024/01/31	0.7	64.21	12	64.41	64.50	-11.3	12,743	-0.09%
2024/01/30	1	64.50	12	64.75	64.30	-11	12,664	-0.09%
2024/01/29	0.1	64.60	30.2	64.80	64.80	-30.1	12,620	-0.24%
2024/01/26	0.9	64.68	3	64.80	64.80	-2.1	12,633	-0.02%
2024/01/25	0.1	64.40	7	64.43	64.60	-6.9	12,627	-0.05%
2024/01/24	1	64.30	12	64.31	64.40	-11	12,680	-0.09%
2024/01/23	0.2	63.50	1	63.80	63.90	-0.8	12,652	-0.01%
2024/01/22	20	63.55	1	63.30	63.20	19	12,692	0.15%
2024/01/19	32	62.81	6	62.82	63.00	26	12,624	0.21%
2024/01/18	16.6	62.14	7.5	61.97	62.30	9.1	12,575	0.07%
2024/01/17	45.6	62.67	0.6	62.80	62.30	45	12,378	0.36%
2024/01/16	5.1	63.28	91.7	63.14	63.20	-86.6	12,011	-0.72%
2024/01/15	7	64.10	0	64.20	64.10	7	11,979	0.06%
2024/01/12	0	0.00	0	64.00	64.10	0	12,266	0.00%
2024/01/11	2	64.10	3.2	63.94	63.90	-1.2	12,340	-0.01%
2024/01/09	0.3	64.00	0	0.00	64.00	0.3	12,669	0.00%
2024/01/08	1	64.10	13.2	64.32	64.10	-12.2	12,707	-0.10%
2024/01/05	4.2	63.14	0	0.00	63.20	4.2	12,586	0.03%
2024/01/03	7.2	63.51	2	63.70	63.70	5.2	12,742	0.04%
2023/12/29	0.1	64.50	8	64.63	64.80	-7.9	12,693	-0.06%
2023/12/28	0	0.00	2	64.85	64.90	-2	12,834	-0.02%
2023/12/27	0	0.00	1	64.60	64.60	-1	12,812	-0.01%
2023/12/26	1	64.10	2	64.15	64.30	-1	12,796	-0.01%
2023/12/25	0	0.00	2	63.70	63.70	-2	12,845	-0.02%
2023/12/22	1	63.40	2	63.45	63.50	-1	12,920	-0.01%
2023/12/21	7.5	63.25	4.5	63.42	63.40	3	13,057	0.02%
2023/12/20	8	63.79	0	0.00	63.60	8	13,042	0.06%
2023/12/19	10	63.89	11	63.88	63.90	-1	13,026	-0.01%
2023/12/18	2	64.60	5.2	64.45	64.50	-3.2	13,092	-0.02%
2023/12/15	10	65.00	24.1	65.02	65.10	-14.1	13,080	-0.11%
2023/12/14	9	64.79	64.6	64.21	65.20	-55.6	12,662	-0.44%
2023/12/13	2.1	62.76	1.1	62.90	62.90	1.1	11,823	0.01%
2023/12/12	16.5	62.80	9	62.98	63.10	7.5	11,987	0.06%
2023/12/11	1.7	62.84	16	62.90	62.90	-14.3	11,981	-0.12%
2023/12/08	49	63.09	31	63.39	63.20	18	11,956	0.15%
2023/12/07	28.2	62.78	21	63.21	63.20	7.2	11,888	0.06%
2023/12/06	4	63.75	2.6	64.07	63.80	1.4	11,678	0.01%
2023/12/05	5.1	63.84	1	64.20	64.10	4.1	11,639	0.04%
2023/12/04	2	64.30	7	64.11	64.40	-5	11,562	-0.04%
2023/12/01	7	63.73	1	63.80	63.80	6	11,614	0.05%
2023/11/30	0.1	64.00	4	64.40	64.40	-3.9	11,635	-0.03%
2023/11/28	8.2	64.02	0	0.00	63.90	8.2	11,377	0.07%
2023/11/27	2.1	63.55	12.2	63.58	63.50	-10.1	11,505	-0.09%
2023/11/24	1.3	63.99	0.2	63.90	63.90	1.1	11,496	0.01%
2023/11/22	0	0.00	32.7	64.50	64.60	-32.7	11,573	-0.28%
2023/11/21	0	0.00	37.6	64.57	64.90	-37.6	11,556	-0.33%
2023/11/20	1.4	63.27	10	63.41	63.50	-8.6	11,121	-0.08%
2023/11/17	0	0.00	6	63.18	63.20	-6	11,019	-0.05%
2023/11/16	0	0.00	8.3	62.82	62.90	-8.3	10,907	-0.08%
2023/11/15	10	62.20	5	62.42	62.70	5	10,849	0.05%
2023/11/13	0.1	61.50	11	61.78	61.70	-10.9	10,655	-0.10%
2023/11/10	1.2	61.15	0	0.00	61.50	1.2	10,782	0.01%
2023/11/09	2	61.50	10	61.60	61.70	-8	11,043	-0.07%
2023/11/08	1.6	61.50	3	61.47	61.70	-1.5	11,345	-0.01%
2023/11/07	1	61.40	1.1	61.31	61.50	-0.1	11,421	0.00%
2023/11/06	2.1	61.40	9	61.59	61.50	-6.9	11,533	-0.06%
2023/11/03	0	0.00	2	61.15	61.30	-2	11,525	-0.02%
2023/11/02	1.3	60.69	17	60.96	60.90	-15.7	11,606	-0.14%
2023/10/31	1	59.80	1	60.00	60.10	0	11,596	0.00%
2023/10/30	12.6	59.80	0	0.00	59.80	12.6	11,953	0.11%
2023/10/27	2	60.05	4.1	59.95	60.30	-2.1	12,134	-0.02%
2023/10/25	3.3	60.12	3	60.20	60.00	0.3	12,502	0.00%
2023/10/24	2.5	59.74	1	60.00	59.90	1.5	12,831	0.01%
2023/10/23	11.5	59.90	3	59.97	59.90	8.5	12,972	0.07%
2023/10/20	12.7	59.70	16.6	59.62	60.70	-3.8	12,837	-0.03%
2023/10/19	0.1	61.10	1	61.30	61.00	-1	12,622	-0.01%
2023/10/18	2.2	61.06	0	0.00	61.40	2.2	12,692	0.02%
2023/10/17	0	0.00	0.2	61.00	61.30	-0.2	12,598	0.00%
2023/10/16	0.2	61.00	0	0.00	61.00	0.2	13,008	0.00%
2023/10/13	7.2	60.83	0.1	61.00	60.90	7.2	13,435	0.05%
2023/10/12	2	61.25	11.2	61.37	61.70	-9.2	13,830	-0.07%
2023/10/11	0.1	61.30	3	61.23	61.60	-2.9	13,883	-0.02%
2023/10/06	0.1	60.70	11	60.53	60.70	-10.9	13,848	-0.08%
2023/10/05	1.1	59.84	1	60.50	60.50	0.1	14,091	0.00%
2023/10/04	10.1	59.87	1	59.80	59.70	9.1	14,204	0.06%
2023/10/03	6.5	60.40	3	60.53	60.50	3.5	14,058	0.02%
2023/10/02	5.1	60.72	4	60.83	60.80	1.1	14,187	0.01%
2023/09/28	7	60.89	7.3	61.02	60.70	-0.3	14,444	0.00%
2023/09/27	18.5	60.36	6	60.58	60.60	12.5	14,373	0.09%
2023/09/26	16.2	60.90	2	60.60	60.60	14.2	14,355	0.10%
2023/09/25	0.5	61.20	1	61.30	61.30	-0.5	14,201	0.00%
2023/09/22	6.7	61.13	0	0.00	61.00	6.7	14,276	0.05%
2023/09/21	3.5	61.51	0	0.00	61.40	3.5	14,252	0.02%
2023/09/20	5	62.06	0	62.20	62.10	5	14,145	0.04%
2023/09/19	0	0.00	1	62.80	62.60	-1	14,108	-0.01%
2023/09/18	1.4	62.61	11	62.60	62.80	-9.6	14,238	-0.07%
2023/09/15	1	62.70	0	0.00	62.50	1	14,283	0.01%
2023/09/14	1	62.80	1.3	62.88	62.90	-0.3	14,131	0.00%
2023/09/13	0	0.00	3.2	62.36	62.40	-3.2	14,265	-0.02%
2023/09/12	6.1	62.07	4	62.08	62.10	2.1	14,457	0.01%
2023/09/11	1	61.70	2	61.70	61.90	-1	14,442	-0.01%
2023/09/08	2.5	61.45	5	61.72	61.80	-2.6	14,636	-0.02%
2023/09/07	10.3	61.21	1	61.40	61.20	9.3	14,888	0.06%
2023/09/06	7.3	61.54	1	61.60	61.40	6.3	14,932	0.04%
2023/09/05	2.4	61.92	0	0.00	61.80	2.4	14,867	0.02%
2023/09/04	3.9	62.32	4	62.33	62.20	-0.1	15,154	0.00%
2023/09/01	2	64.85	1	64.60	64.80	1	15,252	0.01%
2023/08/31	2	63.95	2	64.20	63.60	0	15,202	0.00%
2023/08/30	0	0.00	4	64.40	64.50	-4	15,332	-0.03%
2023/08/29	1	64.39	1.3	64.35	64.40	-0.3	15,360	0.00%
2023/08/28	0	0.00	1	63.90	64.10	-1	15,470	-0.01%
2023/08/25	2.1	62.80	1	63.30	62.80	1.1	15,792	0.01%
2023/08/24	0	0.00	6	63.22	63.30	-6	15,792	-0.04%
2023/08/22	1	62.80	0	62.80	62.80	1	15,989	0.01%
2023/08/21	19	63.05	5	63.08	63.10	14	16,090	0.09%
2023/08/18	2.5	62.34	16.1	62.77	62.40	-13.6	16,100	-0.08%
2023/08/17	22.3	61.95	5	62.32	62.50	17.3	16,188	0.11%
2023/08/16	16.2	62.67	2	62.85	62.50	14.2	16,093	0.09%
2023/08/15	13.2	63.64	10.4	63.80	63.50	2.8	16,282	0.02%
2023/08/14	12.1	63.70	8.1	64.04	63.90	4	16,421	0.02%
2023/08/11	0	0.00	1	65.90	65.40	-1	16,400	-0.01%
2023/08/10	0	0.00	4	65.25	65.40	-4	16,416	-0.02%
2023/08/09	20	65.05	1	65.20	65.30	19	16,407	0.12%
2023/08/08	3	65.37	0	0.00	65.20	3	16,380	0.02%
2023/08/07	1	65.60	0.4	65.45	65.50	0.6	16,382	0.00%
2023/08/04	4.4	64.75	0	0.00	64.80	4.4	16,316	0.03%
2023/08/02	39.8	65.20	31.5	65.51	65.10	8.2	16,297	0.05%
2023/08/01	9.1	66.39	10.1	66.20	66.50	-1	15,960	-0.01%
2023/07/31	1	65.40	3.6	65.74	65.50	-2.6	15,665	-0.02%
2023/07/28	10	65.20	1.2	65.13	65.40	8.8	15,362	0.06%
2023/07/27	15.3	65.68	98.5	65.54	65.50	-83.2	15,296	-0.54%
2023/07/26	3.3	63.61	3	64.30	64.50	0.3	15,046	0.00%
2023/07/25	0	0.00	3.3	62.94	62.90	-3.3	15,020	-0.02%
2023/07/24	16.5	62.56	1	62.50	62.60	15.5	15,005	0.10%
2023/07/21	3.3	62.85	1.5	63.00	63.00	1.8	15,021	0.01%
2023/07/20	1.1	63.59	1	63.50	63.50	0.1	14,889	0.00%
2023/07/19	4.7	65.13	0	0.00	64.80	4.7	14,630	0.03%
2023/07/18	3	65.30	29.3	65.42	65.60	-26.3	14,191	-0.19%
2023/07/17	2	64.90	55.4	63.69	65.00	-53.4	13,720	-0.39%
2023/07/14	1	62.50	7	62.17	62.50	-6	13,211	-0.05%
2023/07/13	1.4	61.81	5	62.10	61.70	-3.6	13,027	-0.03%
2023/07/12	0	0.00	5.8	61.60	62.00	-5.8	12,912	-0.04%
2023/07/11	10	61.50	3	61.40	61.40	7	12,824	0.05%
2023/07/10	14	60.14	4	60.48	60.20	10	12,675	0.08%
2023/07/07	5.3	59.93	2	60.00	60.00	3.3	12,651	0.03%
2023/07/06	9.3	60.44	0	0.00	60.30	9.3	12,548	0.07%
2023/07/05	39	61.10	0	0.00	61.00	39	12,260	0.32%
2023/07/04	39	61.02	106	60.95	60.90	-67	12,220	-0.55%	大賣/
2023/07/03	1	61.40	0	0.00	61.30	1	12,203	0.01%
2023/06/30	1	61.20	0.1	61.10	60.80	0.9	12,278	0.01%
2023/06/29	1	61.30	0	0.00	61.30	1	12,180	0.01%
2023/06/28	0.1	61.20	0	0.00	61.40	0.1	12,081	0.00%
2023/06/27	3	60.70	1	60.60	60.60	2	12,038	0.02%
2023/06/26	3	61.07	0	0.00	60.80	3	11,997	0.03%
2023/06/20	0	0.00	0.3	61.30	61.10	-0.3	11,955	0.00%
2023/06/19	2	60.80	5.2	60.93	61.30	-3.2	12,081	-0.03%
2023/06/16	3	61.10	5.1	61.50	61.10	-2.1	12,007	-0.02%
2023/06/15	6.2	61.64	4	61.70	61.60	2.2	11,954	0.02%
2023/06/14	11	61.22	12	61.81	61.80	-1	12,219	-0.01%
2023/06/13	56.1	61.18	13	61.40	61.10	43.1	12,343	0.35%
2023/06/12	13	61.20	2	61.40	61.20	11	12,213	0.09%
2023/06/09	0	0.00	4	61.30	61.20	-4	12,360	-0.03%
2023/06/08	19	61.06	0	0.00	60.80	19	12,494	0.15%
2023/06/07	30.1	61.90	1	61.90	61.80	29.1	12,352	0.24%
2023/06/06	1	61.60	3	61.77	61.90	-2	12,304	-0.02%
2023/06/05	3	62.27	6.1	61.89	61.70	-3.1	12,299	-0.03%
2023/06/02	1	60.60	0	60.60	60.60	1	12,012	0.01%
2023/06/01	9	60.37	0	0.00	60.40	9	12,041	0.07%
2023/05/31	4	60.83	4.1	61.05	60.80	-0.1	11,927	0.00%
2023/05/29	9.4	61.32	7.1	61.23	61.10	2.3	11,633	0.02%
2023/05/26	6	60.65	2	60.75	60.50	4	11,608	0.03%
2023/05/25	3.2	60.48	3	60.53	60.40	0.2	11,589	0.00%
2023/05/24	2.2	60.86	2.2	60.86	61.40	0	11,565	0.00%
2023/05/23	0.1	61.90	17	61.33	61.40	-16.9	11,496	-0.15%
2023/05/22	5	61.54	28	61.68	61.70	-23	11,417	-0.20%
2023/05/19	1.1	61.50	2	61.70	61.60	-0.9	11,470	-0.01%
2023/05/18	1	60.60	12.1	60.92	61.10	-11.1	11,160	-0.10%
2023/05/17	0	0.00	4	60.08	60.20	-4	10,900	-0.04%
2023/05/16	1.5	59.53	0.1	59.60	59.80	1.4	10,761	0.01%
2023/05/15	2	58.95	1	59.40	59.40	1	10,721	0.01%
2023/05/11	5	59.40	1	59.50	59.50	4	10,614	0.04%
2023/05/10	9	58.94	0.2	59.20	59.20	8.9	10,585	0.08%
2023/05/09	0	0.00	1.1	59.40	59.50	-1.1	10,632	-0.01%
2023/05/08	0.2	59.40	4.9	59.32	59.40	-4.8	10,733	-0.04%
2023/05/05	0	0.00	1	59.10	59.10	-1	10,707	-0.01%
2023/05/04	5.2	58.80	1	58.80	59.10	4.2	10,960	0.04%
2023/05/03	0.3	58.62	21.1	58.50	58.60	-20.8	11,141	-0.19%
2023/04/28	4	58.75	9.3	59.03	59.00	-5.3	11,833	-0.04%
2023/04/27	0.1	57.60	2	57.70	57.70	-1.9	11,860	-0.02%
2023/04/25	1	57.60	8.1	57.78	57.50	-7.1	11,854	-0.06%
2023/04/24	0	0.00	1	57.90	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	2.9	57.90	57.90	-2.9	12,012	-0.02%
2023/04/20	10	57.60	0	0.00	57.90	10	12,097	0.08%
2023/04/19	10	58.57	15	58.17	58.20	-5	12,308	-0.04%
2023/04/18	0.3	58.50	2	58.50	58.60	-1.7	12,313	-0.01%
2023/04/17	1.1	58.40	0	0.00	58.50	1.1	12,462	0.01%
2023/04/14	8.1	57.87	9.1	58.21	58.60	-1	12,465	-0.01%
2023/04/13	5.1	57.39	4	57.55	57.40	1.1	12,353	0.01%
2023/04/11	16.3	56.87	8	56.96	57.10	8.3	12,297	0.07%
2023/04/10	4	56.98	0	0.00	57.10	4	12,282	0.03%
2023/04/07	2	56.90	1	56.80	56.90	1	12,277	0.01%
2023/04/06	2.1	56.32	0	0.00	56.80	2.1	12,256	0.02%
2023/03/31	3.2	56.78	2	56.80	56.50	1.2	12,223	0.01%
2023/03/29	3	56.80	0	0.00	56.90	3	12,306	0.02%
2023/03/28	0	0.00	3	56.47	56.50	-3	12,543	-0.02%
2023/03/27	3	56.07	2	56.30	56.30	1	12,707	0.01%
2023/03/24	4	56.28	3.1	56.53	56.30	0.9	13,079	0.01%
2023/03/23	1.1	56.00	4.3	56.34	56.50	-3.2	13,077	-0.02%
2023/03/22	2.2	56.10	7	56.01	56.20	-4.8	13,097	-0.04%
2023/03/21	5.3	55.30	1	55.40	55.30	4.3	13,028	0.03%
2023/03/20	20.6	55.01	0	0.00	55.00	20.6	13,252	0.16%
2023/03/17	88.2	55.61	88	55.80	55.50	0.2	13,148	0.00%
2023/03/16	21.4	55.29	1	55.40	55.10	20.4	13,023	0.16%
2023/03/15	14.7	56.74	0	0.00	56.50	14.7	12,799	0.11%
2023/03/14	17.3	56.77	3	56.73	56.70	14.3	12,817	0.11%
2023/03/13	6.3	57.59	5	57.46	57.70	1.3	12,695	0.01%
2023/03/10	8	58.53	0	0.00	58.30	8	12,600	0.06%
2023/03/09	0.2	59.60	0	0.00	59.40	0.2	12,587	0.00%
2023/03/08	5.1	59.64	0	0.00	60.00	5.1	13,017	0.04%
2023/03/07	4	59.85	0	0.00	59.80	4	13,258	0.03%
2023/03/06	5	59.90	0	0.00	60.00	5	13,412	0.04%
2023/03/03	1	59.50	3	59.60	59.50	-2	13,565	-0.01%
2023/03/02	5.2	58.75	0	0.00	59.40	5.2	13,702	0.04%
2023/03/01	8.4	59.19	0	0.00	59.00	8.4	13,838	0.06%
2023/02/24	2.1	59.62	0	0.00	60.00	2.1	13,752	0.02%
2023/02/23	2	59.75	0.1	60.00	59.80	1.9	13,705	0.01%
2023/02/22	1	59.70	0	0.00	59.90	1	13,657	0.01%
2023/02/21	1	60.10	2.1	60.11	60.20	-1.1	13,571	-0.01%
2023/02/20	2	60.85	1.6	60.71	60.70	0.4	13,746	0.00%
2023/02/17	5	60.26	6	60.03	60.30	-1	13,818	-0.01%
2023/02/16	2.4	59.58	0	0.00	59.40	2.4	13,941	0.02%
2023/02/15	0	0.00	3	60.00	59.50	-3	14,446	-0.02%
2023/02/14	5.1	59.92	1.2	59.57	60.10	3.9	14,414	0.03%
2023/02/13	4	58.98	0	0.00	59.50	4	14,449	0.03%
2023/02/10	0.2	58.91	0.2	59.20	58.90	0	14,442	0.00%
2023/02/09	0.1	59.10	4.1	59.13	59.10	-4	14,470	-0.03%
2023/02/08	2	59.15	0.1	59.40	59.20	1.9	14,506	0.01%
2023/02/07	0	0.00	3.1	59.60	59.40	-3.1	14,443	-0.02%
2023/02/06	3	59.20	1	59.80	59.40	2	14,380	0.01%
2023/02/03	6.1	59.95	1	60.00	59.80	5.1	14,258	0.04%
2023/02/02	1.2	60.27	3	60.40	60.50	-1.8	14,283	-0.01%
2023/02/01	6	59.83	0	0.00	60.00	6	14,100	0.04%
2023/01/31	3.1	60.53	1	60.80	60.20	2.1	14,018	0.01%
2023/01/30	101	60.20	123.1	61.22	61.00	-22.1	13,815	-0.16%	大買/大賣/
2023/01/17	1.1	59.88	12.5	59.82	59.80	-11.4	13,454	-0.08%
2023/01/16	0.2	59.10	5	59.28	59.40	-4.8	13,298	-0.04%
2023/01/13	4	58.85	2	59.30	58.70	2	13,228	0.02%
2023/01/12	0	0.00	4.1	58.72	58.90	-4.1	13,367	-0.03%
2023/01/11	86.1	58.29	80	58.70	58.10	6.1	13,519	0.05%
2023/01/10	4.8	59.09	5.2	59.06	59.20	-0.4	13,552	0.00%
2023/01/09	0	0.00	5.3	59.47	59.60	-5.3	13,546	-0.04%
2023/01/06	1	58.00	0	58.30	58.50	1	13,433	0.01%
2023/01/05	3.1	58.20	7.2	58.16	58.50	-4.1	13,640	-0.03%
2023/01/04	0	0.00	15	57.07	57.20	-15	13,576	-0.11%
2023/01/03	4.6	55.65	6	56.37	56.40	-1.4	13,773	-0.01%
2022/12/30	0	0.00	4	56.50	56.30	-4	13,759	-0.03%
2022/12/29	5	55.86	1	56.30	56.00	4	13,846	0.03%
2022/12/28	0	0.00	0.4	56.70	56.70	-0.4	13,972	0.00%
2022/12/27	1	57.20	0	0.00	57.10	1	14,063	0.01%
2022/12/26	3	56.60	4	56.83	56.80	-1	14,274	-0.01%
2022/12/23	7	56.46	10	56.58	56.70	-3	14,784	-0.02%
2022/12/22	3	56.30	5.1	56.66	56.80	-2.1	15,006	-0.01%
2022/12/21	8.2	56.14	20.3	56.37	56.20	-12.1	15,258	-0.08%
2022/12/20	9.1	55.71	2	56.50	56.20	7.1	15,379	0.05%
2022/12/16	6.4	56.35	15	56.20	56.10	-8.6	15,360	-0.06%
2022/12/15	4	57.40	0	0.00	57.30	4	15,307	0.03%
2022/12/14	0	0.00	3	57.77	57.50	-3	15,496	-0.02%
2022/12/13	6.1	58.26	3.1	58.05	57.60	3	15,523	0.02%
2022/12/12	91.2	55.51	90	55.69	57.50	1.2	15,523	0.01%
2022/12/09	3.1	57.50	2	57.60	57.50	1.1	15,492	0.01%
2022/12/08	9.1	57.26	2	57.45	57.00	7.1	15,543	0.05%
2022/12/07	2	58.25	4	58.38	58.20	-2	15,569	-0.01%
2022/12/06	12.1	58.37	5	58.58	58.40	7.1	15,598	0.05%
2022/12/05	11.1	59.56	1.7	59.58	59.20	9.4	15,665	0.06%
2022/12/02	12	60.33	1.1	60.29	60.10	10.9	15,697	0.07%
2022/12/01	4	60.63	1.2	60.62	60.40	2.8	15,818	0.02%
2022/11/30	0	0.00	3.2	60.43	60.80	-3.2	15,651	-0.02%
2022/11/29	0	0.00	4.6	58.77	59.60	-4.6	15,187	-0.03%
2022/11/28	2	57.50	23	57.56	57.90	-21	14,933	-0.14%
2022/11/25	20	57.90	1	58.00	57.90	19	14,874	0.13%
2022/11/24	1	57.50	7.1	57.51	57.70	-6.1	14,815	-0.04%
2022/11/23	3	57.13	4.2	57.20	57.10	-1.2	14,784	-0.01%
2022/11/21	0.1	55.20	1	55.60	55.50	-0.9	14,781	-0.01%
2022/11/18	0.5	55.41	1	55.20	55.30	-0.5	14,865	0.00%
2022/11/17	3.8	54.78	1	55.50	55.50	2.8	14,939	0.02%
2022/11/16	0.2	55.75	0	0.00	55.50	0.2	15,000	0.00%
2022/11/15	1	55.80	2.5	56.03	56.40	-1.5	14,972	-0.01%
2022/11/14	3	56.00	8.1	56.05	56.30	-5.1	14,896	-0.03%
2022/11/11	0	0.00	22.2	55.01	55.50	-22.2	14,748	-0.15%
2022/11/10	6.6	52.90	2	53.10	52.80	4.6	14,303	0.03%
2022/11/09	0.1	53.80	4.3	53.47	53.70	-4.3	14,324	-0.03%
2022/11/08	2.9	53.00	5.3	53.11	53.20	-2.4	14,272	-0.02%
2022/11/07	4.1	52.30	9.6	52.56	52.80	-5.5	14,314	-0.04%
2022/11/04	1.2	51.24	1	51.70	51.50	0.2	14,616	0.00%
2022/11/03	6.2	51.21	1.1	51.32	51.70	5.1	14,659	0.03%
2022/11/02	0	0.00	4.8	52.06	51.90	-4.8	14,696	-0.03%
2022/11/01	1.3	51.92	36.4	51.99	52.00	-35.1	14,820	-0.24%
2022/10/31	5	51.22	3.4	51.41	51.00	1.6	15,003	0.01%
2022/10/28	9	51.18	3.2	51.49	51.50	5.8	15,117	0.04%
2022/10/27	4	51.08	3	51.20	51.10	1	15,265	0.01%
2022/10/26	2	50.50	4	50.70	50.40	-2	15,365	-0.01%
2022/10/25	7.1	49.50	8.3	49.73	49.95	-1.2	15,349	-0.01%
2022/10/24	7.2	50.05	2	50.10	49.80	5.2	15,418	0.03%
2022/10/21	2.5	49.51	3	49.77	49.65	-0.5	15,610	0.00%
2022/10/20	7	49.65	4	49.83	49.95	3	16,274	0.02%
2022/10/19	28.1	50.41	22.3	50.52	50.40	5.8	16,593	0.03%
2022/10/18	5.4	49.80	28	50.18	50.50	-22.6	16,666	-0.14%
2022/10/17	10.2	48.09	17	48.61	48.70	-6.8	16,711	-0.04%
2022/10/14	4.1	48.55	3	48.82	48.45	1.1	16,847	0.01%
2022/10/13	6.2	48.61	2	48.20	48.15	4.2	17,060	0.02%
2022/10/12	6	49.61	2	49.58	49.60	4	17,138	0.02%
2022/10/11	5.6	49.73	0	0.00	49.50	5.6	17,391	0.03%
2022/10/07	0.6	50.89	2	50.65	50.70	-1.5	17,483	-0.01%
2022/10/06	1.5	50.86	0	0.00	50.70	1.5	17,702	0.01%
2022/10/05	10.1	50.50	6	50.53	50.60	4.1	17,977	0.02%
2022/10/04	5.1	49.03	4	49.23	49.45	1.1	18,198	0.01%
2022/10/03	22.5	49.11	7	49.08	48.90	15.5	18,097	0.09%
2022/09/30	13.6	49.48	38	49.72	49.90	-24.4	18,121	-0.13%
2022/09/29	11.3	50.15	5	50.38	50.30	6.3	17,935	0.04%
2022/09/28	13.3	50.61	9	50.14	50.10	4.3	17,904	0.02%
2022/09/27	32.4	52.08	20	51.90	51.90	12.4	17,867	0.07%
2022/09/26	34.2	52.92	23.6	53.36	52.90	10.6	17,813	0.06%
2022/09/23	2.6	54.07	60	54.00	53.80	-57.4	17,932	-0.32%
2022/09/22	80.9	53.85	2	54.20	54.40	78.9	18,087	0.44%
2022/09/21	4.3	56.77	4	56.95	56.50	0.3	17,955	0.00%
2022/09/20	13	56.94	0	0.00	56.90	13	17,821	0.07%
2022/09/19	0.5	57.00	17	56.84	56.80	-16.5	17,853	-0.09%
2022/09/16	2	56.40	0	0.00	56.50	2	17,869	0.01%
2022/09/15	26.2	56.98	0	0.00	56.80	26.2	17,757	0.15%
2022/09/14	8.3	56.78	3	56.80	56.70	5.3	17,795	0.03%
2022/09/13	10.1	57.57	8.1	57.66	57.70	2	17,951	0.01%
2022/09/12	4	57.25	6	57.33	57.30	-2	18,122	-0.01%
2022/09/08	12.3	56.26	9	56.39	56.50	3.3	18,203	0.02%
2022/09/07	9.2	56.12	8	56.36	56.10	1.2	18,272	0.01%
2022/09/06	4.4	57.07	4	56.95	56.90	0.4	18,236	0.00%
2022/09/05	5.4	56.70	4	56.65	56.60	1.4	18,410	0.01%
2022/09/02	1.1	56.66	0	0.00	56.60	1.1	18,653	0.01%
2022/09/01	4.1	56.83	6	56.78	57.10	-1.9	18,831	-0.01%
2022/08/31	4.1	57.48	5	57.36	57.40	-0.9	18,843	0.00%
2022/08/30	5	57.40	1	57.40	57.30	4	18,747	0.02%
2022/08/29	14.1	57.47	3	57.60	57.60	11.1	18,924	0.06%
2022/08/26	7	58.69	2	58.75	58.50	5	18,938	0.03%
2022/08/25	4	58.60	10	58.85	58.30	-6	18,981	-0.03%
2022/08/24	8.1	58.25	1	58.40	58.30	7.1	19,096	0.04%
2022/08/23	6.2	58.29	1	58.50	58.20	5.2	20,315	0.03%
2022/08/22	14.1	58.87	0	0.00	58.80	14.1	20,608	0.07%
2022/08/19	2.3	59.68	0	0.00	60.00	2.3	20,843	0.01%
2022/08/18	2	59.80	1.1	60.01	60.00	1	21,181	0.00%
2022/08/16	2	60.00	1	60.10	60.00	1	21,915	0.00%
2022/08/15	3	60.10	1.1	60.21	60.10	1.9	22,460	0.01%
2022/08/12	0.1	59.80	1	60.00	60.00	-0.9	22,599	0.00%
2022/08/11	9.3	59.35	5.3	59.83	59.90	4	22,914	0.02%
2022/08/10	3	58.10	5	58.06	58.20	-2	23,040	-0.01%
2022/08/09	0	58.20	3	57.93	57.90	-3	23,536	-0.01%
2022/08/08	10	57.73	6	57.80	58.10	4	24,189	0.02%
2022/08/05	2.3	56.69	2	56.65	57.00	0.2	24,727	0.00%
2022/08/04	1.3	56.23	1	56.10	56.00	0.3	25,216	0.00%
2022/08/03	2	56.25	2	56.50	56.60	0	25,415	0.00%
2022/08/02	6.6	55.87	3	56.17	56.60	3.6	25,976	0.01%
2022/08/01	2	56.30	2	56.55	56.60	0	26,481	0.00%
2022/07/29	4.1	56.18	2	56.50	56.10	2.1	27,374	0.01%
2022/07/28	28.5	56.38	9	56.30	56.30	19.5	27,378	0.07%
2022/07/27	16.1	54.85	6	55.05	55.30	10.1	27,223	0.04%
2022/07/26	38	59.29	7	59.26	59.20	31	26,627	0.12%
2022/07/25	22	58.72	15	58.89	59.20	7	26,269	0.03%
2022/07/22	7.3	58.33	2	58.55	58.40	5.3	26,169	0.02%
2022/07/21	17.1	57.83	3	58.40	58.40	14.1	26,216	0.05%
2022/07/20	65.5	58.75	14.2	58.40	58.10	51.4	26,099	0.20%
2022/07/19	23.1	58.66	0	0.00	58.60	23.1	26,050	0.09%
2022/07/18	7	59.31	12	58.68	59.60	-5	25,942	-0.02%
2022/07/15	7	57.50	5	57.80	57.30	2	25,728	0.01%
2022/07/14	16.5	58.42	3	58.83	58.30	13.5	25,586	0.05%
2022/07/13	9.2	58.33	18.2	58.09	58.70	-9.1	25,488	-0.04%
2022/07/12	7.2	56.35	5	55.86	55.80	2.2	25,377	0.01%
2022/07/11	37	58.52	0	0.00	58.20	37	25,036	0.15%
2022/07/08	6	58.98	4.3	59.24	58.90	1.7	25,076	0.01%
2022/07/07	2.3	59.14	4	59.18	59.20	-1.7	24,927	-0.01%
2022/07/06	18.1	58.76	8	59.25	58.20	10.1	24,827	0.04%
2022/07/05	8.3	59.60	12	59.78	60.30	-3.7	24,783	-0.01%
2022/07/04	18.3	58.28	13	58.21	57.90	5.3	24,607	0.02%
2022/07/01	23.2	58.57	13	58.57	58.30	10.2	24,789	0.04%
2022/06/30	15.4	59.95	5	60.28	59.80	10.4	24,569	0.04%
2022/06/29	88.1	60.99	7.3	60.82	60.80	80.8	24,593	0.33%
2022/06/27	4	62.18	4	62.38	61.90	0	24,701	0.00%
2022/06/24	4	61.95	3	62.00	61.90	1	24,659	0.00%
2022/06/23	3	61.23	4	61.38	61.10	-1	24,684	0.00%
2022/06/22	1	61.80	3	61.93	61.70	-2	24,595	-0.01%
2022/06/21	6.3	62.89	9.1	62.02	63.20	-2.8	24,682	-0.01%
2022/06/20	12.3	60.89	8	61.10	60.20	4.3	24,679	0.02%
2022/06/17	9	60.96	6	61.05	60.80	3	24,543	0.01%
2022/06/16	7	62.21	7	62.49	61.90	0	24,428	0.00%
2022/06/15	15	62.02	6	62.08	61.80	9	24,586	0.04%
2022/06/14	1	62.20	0	0.00	62.00	1	24,679	0.00%
2022/06/13	4.1	61.82	1	61.80	61.80	3.1	24,582	0.01%
2022/06/10	0	0.00	2	62.60	62.90	-2	24,422	-0.01%
2022/06/09	2	63.30	1	63.20	63.40	1	24,384	0.00%
2022/06/08	0.2	63.91	1	63.90	63.80	-0.8	24,372	0.00%
2022/06/07	2.3	63.90	0	0.00	63.40	2.3	24,563	0.01%
2022/06/06	3.3	63.91	12.1	63.26	64.00	-8.8	24,544	-0.04%
2022/06/02	12.1	63.88	11.5	63.52	63.70	0.6	25,130	0.00%
2022/06/01	7	63.74	2	63.70	63.60	5	25,783	0.02%
2022/05/31	3.1	63.28	5.7	63.34	64.10	-2.6	25,952	-0.01%
2022/05/30	86.7	62.28	95.2	62.32	63.20	-8.5	24,693	-0.03%
2022/05/27	37.5	61.07	30	60.69	61.30	7.5	24,505	0.03%
2022/05/26	54.3	60.09	27.3	60.25	59.70	27	24,455	0.11%
2022/05/25	35.6	59.42	27	59.61	59.50	8.6	24,745	0.03%
2022/05/24	114	60.13	20	60.64	60.10	94	24,729	0.38%	大買/
2022/05/23	15.9	60.78	32	60.70	60.50	-16.1	24,463	-0.07%
2022/05/20	3.4	61.96	4	62.18	61.80	-0.6	24,138	0.00%
2022/05/19	20.3	61.83	1	61.93	61.60	19.3	23,987	0.08%
2022/05/18	14	63.37	16.2	62.94	63.70	-2.2	23,626	-0.01%
2022/05/17	10.1	62.00	0.7	62.00	61.60	9.4	23,407	0.04%
2022/05/16	11.7	61.89	38.1	62.16	62.40	-26.4	23,070	-0.11%
2022/05/13	15	63.26	2	63.45	63.50	13	22,557	0.06%
2022/05/12	29.4	64.53	32.3	64.19	63.30	-2.9	22,023	-0.01%
2022/05/11	10.8	66.23	5.4	66.12	66.20	5.4	21,432	0.03%
2022/05/10	19.5	66.86	14.2	66.71	67.10	5.2	21,167	0.02%
2022/05/09	31.7	68.40	27.7	68.76	67.80	4	20,607	0.02%
2022/05/06	23.2	71.04	6.4	71.10	71.30	16.8	20,087	0.08%
2022/05/05	5	74.72	4	74.78	74.50	1	19,489	0.01%
2022/05/04	1.1	74.68	20.2	74.69	74.60	-19.2	19,498	-0.10%
2022/05/03	0	73.70	11	74.23	73.70	-11	19,964	-0.05%
2022/04/29	0	0.00	2.5	74.10	74.40	-2.5	20,183	-0.01%
2022/04/28	10.5	72.93	0	0.00	73.40	10.5	20,493	0.05%
2022/04/27	9.6	73.56	6	73.52	73.20	3.6	20,536	0.02%
2022/04/26	1	74.90	5	75.00	75.10	-4	20,477	-0.02%
2022/04/25	4.1	74.20	3	74.37	74.80	1.1	20,531	0.01%
2022/04/22	8.1	74.42	2	75.40	75.90	6.1	20,641	0.03%
2022/04/21	1.1	74.23	1	74.10	74.60	0.1	20,967	0.00%
2022/04/20	5	73.80	1	74.40	74.90	4	21,629	0.02%
2022/04/19	3.2	74.22	4	73.98	73.50	-0.8	22,024	0.00%
2022/04/18	15.5	74.37	3	74.40	73.90	12.5	23,113	0.05%
2022/04/15	3.1	75.18	1	75.10	75.10	2.1	23,008	0.01%
2022/04/14	4.4	75.67	3	75.80	75.60	1.4	23,233	0.01%
2022/04/13	0	0.00	0.1	76.00	76.40	-0.1	23,341	0.00%
2022/04/12	2	75.90	6	76.23	75.80	-4	23,389	-0.02%
2022/04/11	7.4	76.22	2	76.60	76.50	5.4	23,312	0.02%
2022/04/08	2	76.10	1	75.90	76.30	1	23,313	0.00%
2022/04/07	8.4	76.76	17.8	76.69	76.00	-9.4	23,325	-0.04%
2022/04/06	12.2	77.14	7	77.03	77.50	5.1	23,191	0.02%
2022/04/01	1	76.90	4	76.80	77.10	-3	23,165	-0.01%
2022/03/31	6	76.47	2	76.40	76.50	4	22,973	0.02%
2022/03/30	10	75.94	4	76.00	76.10	6	22,906	0.03%
2022/03/29	1	75.30	2	75.25	75.20	-1	22,733	0.00%
2022/03/28	1.1	75.10	1	74.60	75.10	0.1	22,732	0.00%
2022/03/25	4	75.03	3	75.13	75.00	1	22,702	0.00%
2022/03/24	8	74.91	5	75.52	75.50	3	22,799	0.01%
2022/03/23	3	75.87	7	76.04	75.90	-4	24,044	-0.02%
2022/03/22	9.2	73.85	3.1	74.16	74.30	6.1	23,782	0.03%
2022/03/21	5.2	74.14	1.4	74.18	74.30	3.8	23,744	0.02%
2022/03/18	4.3	74.93	5	75.30	74.30	-0.8	23,722	0.00%
2022/03/17	2.5	74.52	8	74.76	74.80	-5.5	23,610	-0.02%
2022/03/16	2.2	72.97	0.1	73.00	73.10	2.1	23,482	0.01%
2022/03/15	5.3	72.46	4.5	72.43	72.70	0.8	23,502	0.00%
2022/03/14	2	73.25	6	73.47	72.70	-4	23,667	-0.02%
2022/03/11	16.1	72.94	1	72.70	72.70	15.1	23,716	0.06%
2022/03/10	11	73.79	1	73.90	73.80	10	23,731	0.04%
2022/03/09	82.6	71.82	70.1	71.60	71.70	12.4	23,650	0.05%
2022/03/08	18.5	70.54	0.1	70.50	70.60	18.4	23,509	0.08%
2022/03/07	17.2	71.86	2	72.60	71.70	15.2	22,942	0.07%
2022/03/04	12.9	74.65	0	0.00	74.40	12.9	22,811	0.06%
2022/03/03	3	75.63	0	0.00	75.60	3	22,695	0.01%
2022/03/02	9.5	75.33	1	75.60	75.60	8.5	23,078	0.04%
2022/03/01	4.1	75.69	20	74.94	76.20	-16	22,997	-0.07%
2022/02/25	32.9	75.20	10.1	75.10	75.10	22.9	22,848	0.10%
2022/02/24	7.4	75.78	7	75.99	75.90	0.4	22,426	0.00%
2022/02/23	2	76.50	2	76.60	76.50	0	22,153	0.00%
2022/02/22	9.8	76.42	0	0.00	76.50	9.8	22,435	0.04%
2022/02/21	1.1	77.50	0	0.00	77.60	1.1	22,575	0.00%
2022/02/18	0.1	78.02	0	0.00	77.80	0.1	23,102	0.00%
2022/02/17	0.2	78.20	4	78.10	78.20	-3.8	23,247	-0.02%
2022/02/16	0.7	77.33	23	77.43	77.80	-22.3	23,189	-0.10%
2022/02/15	68.5	77.12	62	77.29	76.60	6.5	23,115	0.03%
2022/02/14	3.2	76.13	0.2	76.40	76.10	3	23,054	0.01%
2022/02/11	9.5	76.99	0	0.00	77.30	9.5	23,073	0.04%
2022/02/10	2	76.90	2	77.00	77.40	0	23,110	0.00%
2022/02/09	3	76.57	1	77.00	77.10	2	23,163	0.01%
2022/02/08	5.3	76.82	2	77.05	76.80	3.3	23,129	0.01%
2022/02/07	5.2	75.95	1	76.45	77.10	4.2	23,051	0.02%
2022/01/26	6.7	75.35	3	75.67	75.60	3.7	22,821	0.02%
2022/01/25	8.6	75.38	56.3	75.21	75.50	-47.7	23,018	-0.21%
2022/01/24	5.2	76.04	13	75.79	76.50	-7.8	22,773	-0.03%
2022/01/21	32.3	76.86	9	76.81	76.70	23.3	23,084	0.10%
2022/01/20	12	78.25	0.6	78.52	78.30	11.4	22,715	0.05%
2022/01/19	2.2	78.89	2	79.30	78.80	0.2	22,644	0.00%
2022/01/18	0	0.00	11.5	79.87	79.40	-11.5	22,617	-0.05%
2022/01/17	23.3	78.91	8	78.90	78.90	15.3	22,492	0.07%
2022/01/14	30.9	80.30	25	80.50	80.40	5.9	22,259	0.03%
2022/01/13	9.9	81.19	20.3	81.19	81.60	-10.4	21,985	-0.05%
2022/01/12	7.4	79.64	9.2	79.87	80.00	-1.8	21,365	-0.01%
2022/01/11	31.4	77.62	30.3	78.06	79.90	1.1	20,931	0.01%
2022/01/10	0	0.00	3	76.00	76.40	-3	19,839	-0.02%
2022/01/07	3	75.83	5	76.08	75.70	-2	19,874	-0.01%
2022/01/06	14	75.49	2.2	75.62	75.90	11.8	19,670	0.06%
2022/01/05	0.4	75.60	2	75.50	75.70	-1.6	19,602	-0.01%
2022/01/04	10.4	75.34	2	75.40	75.30	8.4	19,658	0.04%
2022/01/03	4.7	75.55	1	75.20	75.30	3.7	19,625	0.02%
2021/12/30	5.2	76.32	3.1	76.50	76.30	2	19,745	0.01%
2021/12/29	0	0.00	4.3	76.30	76.60	-4.3	19,899	-0.02%
2021/12/28	6.2	75.43	16.5	75.58	75.90	-10.4	19,971	-0.05%
2021/12/27	0.2	75.40	13	75.39	75.20	-12.9	20,035	-0.06%
2021/12/24	11	75.03	1	75.60	75.20	10	20,450	0.05%
2021/12/23	16	74.59	10	74.57	74.80	6	20,499	0.03%
2021/12/22	5	74.46	1	74.50	74.40	4	20,660	0.02%
2021/12/21	0.6	74.74	0.2	74.90	74.80	0.4	20,663	0.00%
2021/12/20	4.1	74.20	0	0.00	74.10	4.1	20,665	0.02%
2021/12/17	3.3	74.69	1.2	75.17	74.30	2.1	20,632	0.01%
2021/12/16	3	74.73	0	0.00	74.90	3	19,329	0.02%
2021/12/15	5.2	74.67	0	0.00	74.60	5.2	19,813	0.03%
2021/12/14	10.4	74.94	12.1	75.02	74.90	-1.7	20,293	-0.01%
2021/12/13	10.1	76.07	2.5	76.28	75.70	7.5	20,323	0.04%
2021/12/10	6	76.05	7.5	76.17	75.90	-1.5	20,383	-0.01%
2021/12/09	2.3	75.63	7	75.84	76.00	-4.7	20,596	-0.02%
2021/12/08	4.7	75.45	16	75.62	76.00	-11.3	21,110	-0.05%
2021/12/07	2.4	74.74	0	0.00	75.30	2.4	20,922	0.01%
2021/12/06	2.4	73.73	10	74.08	74.10	-7.6	20,895	-0.04%
2021/12/03	0	74.40	15	74.00	73.90	-15	21,114	-0.07%
2021/12/02	3.6	73.90	1	74.00	73.70	2.6	21,136	0.01%
2021/12/01	5.1	73.11	5	74.20	74.10	0.1	21,743	0.00%
2021/11/30	19.6	73.52	1	73.10	73.10	18.6	22,098	0.08%
2021/11/29	18.5	73.51	4	73.65	73.50	14.4	21,815	0.07%
2021/11/26	21.2	74.43	7.5	74.62	74.20	13.7	21,766	0.06%
2021/11/25	8.3	74.28	2	74.30	74.30	6.3	21,798	0.03%
2021/11/24	6.4	74.60	2	74.85	74.40	4.4	22,013	0.02%
2021/11/23	10.4	74.72	3	74.87	74.30	7.4	22,200	0.03%
2021/11/22	9.1	74.36	4	74.53	74.40	5.1	22,115	0.02%
2021/11/19	13.4	75.31	2	75.00	74.80	11.4	22,104	0.05%
2021/11/18	20	76.53	27.9	76.66	76.40	-7.9	22,093	-0.04%
2021/11/17	5.4	75.06	13.2	74.78	76.10	-7.9	22,097	-0.04%
2021/11/16	2.5	73.75	14	73.64	74.00	-11.5	21,727	-0.05%
2021/11/15	7.8	74.19	10	74.29	74.00	-2.2	21,793	-0.01%
2021/11/12	8.3	73.32	4.2	73.44	73.30	4.1	21,758	0.02%
2021/11/11	5	73.16	25.8	73.11	73.00	-20.8	21,928	-0.09%
2021/11/10	3.5	73.05	11	72.93	73.00	-7.5	22,005	-0.03%
2021/11/09	1.2	73.13	0	0.00	73.10	1.2	21,976	0.01%
2021/11/08	8.1	73.23	8	73.37	73.60	0.1	22,005	0.00%
2021/11/05	10	72.31	9	72.12	72.50	1	22,472	0.00%
2021/11/04	8.4	72.62	3	72.60	72.50	5.4	22,426	0.02%
2021/11/03	8.8	72.56	15.4	72.55	72.70	-6.7	22,518	-0.03%
2021/11/02	6.2	72.69	19.8	72.57	72.60	-13.6	22,465	-0.06%
2021/11/01	25.3	73.26	9.9	73.25	73.10	15.4	22,134	0.07%
2021/10/29	44.4	73.52	19.6	73.53	73.60	24.7	21,917	0.11%
2021/10/28	1.3	74.72	2	74.60	74.50	-0.7	21,354	0.00%
2021/10/27	4.2	74.56	1	75.00	75.00	3.2	21,533	0.01%
2021/10/26	0.3	75.20	5	75.42	75.50	-4.7	21,825	-0.02%
2021/10/25	0	0.00	1	74.60	74.80	-1	21,970	0.00%
2021/10/22	3.2	74.13	1	74.20	74.10	2.2	22,412	0.01%
2021/10/21	1.2	74.75	3	74.83	74.80	-1.8	22,994	-0.01%
2021/10/20	8	74.23	0	0.00	74.30	8	23,928	0.03%
2021/10/19	5	74.78	1	75.50	74.80	4	24,513	0.02%
2021/10/18	3	75.30	3	75.40	75.10	0	25,018	0.00%
2021/10/15	0	0.00	5.3	75.30	75.10	-5.3	25,417	-0.02%
2021/10/14	1	74.50	1	74.90	74.40	0	25,773	0.00%
2021/10/13	3	74.30	2	74.90	74.50	1	26,599	0.00%
2021/10/12	7.2	73.98	3	74.40	74.80	4.2	27,409	0.02%
2021/10/08	2.5	75.36	2	75.20	75.30	0.5	27,716	0.00%
2021/10/07	1	75.30	15	75.67	75.50	-14	28,192	-0.05%
2021/10/06	1.2	74.50	4	74.25	74.70	-2.8	28,474	-0.01%
2021/10/05	10.8	73.65	1.5	73.93	73.80	9.3	29,237	0.03%
2021/10/04	10.2	74.92	8	74.55	74.40	2.2	29,236	0.01%
2021/10/01	21.1	75.60	12	74.98	75.40	9.1	29,267	0.03%
2021/09/30	2	76.75	1	76.80	76.70	1	28,911	0.00%
2021/09/29	11.5	76.79	3	76.63	76.70	8.5	28,935	0.03%
2021/09/28	2.4	77.54	2	77.50	77.50	0.4	28,835	0.00%
2021/09/27	8	77.56	4.6	77.70	77.70	3.4	28,897	0.01%
2021/09/24	2	77.60	1	77.40	77.50	1	28,910	0.00%
2021/09/23	10	77.59	1	77.80	77.40	9	29,021	0.03%
2021/09/22	19.5	76.69	4	76.83	77.10	15.5	29,044	0.05%
2021/09/17	4.3	79.36	10.2	79.65	78.80	-5.9	28,590	-0.02%
2021/09/16	2.3	80.73	2	81.15	80.70	0.3	28,189	0.00%
2021/09/15	4.1	81.22	7	80.86	81.40	-2.9	28,051	-0.01%
2021/09/14	8	81.39	8	81.65	80.80	0	27,943	0.00%
2021/09/13	68.1	80.49	15.1	81.32	81.40	53.1	27,843	0.19%
2021/09/10	10.1	77.73	4	77.68	77.60	6.1	27,755	0.02%
2021/09/09	8	76.39	7	77.01	77.40	1	28,035	0.00%
2021/09/08	54	77.15	9	76.88	77.40	45	27,917	0.16%
2021/09/07	18.1	78.07	3	77.87	78.10	15.1	27,716	0.05%
2021/09/06	18.1	77.78	58	78.43	77.20	-39.9	27,656	-0.14%
2021/09/03	16.9	84.69	26	84.11	84.80	-9.1	27,059	-0.03%
2021/09/02	1.3	82.83	3	82.93	82.70	-1.7	26,702	-0.01%
2021/09/01	1.1	84.88	0.2	84.80	84.20	0.9	26,371	0.00%
2021/08/31	4.2	83.92	32	83.93	85.00	-27.8	26,181	-0.11%
2021/08/30	6.5	83.94	4	84.30	84.80	2.5	25,889	0.01%
2021/08/27	8	83.18	0.1	83.30	83.50	7.9	25,694	0.03%
2021/08/26	1	80.50	1	81.10	81.30	0	25,664	0.00%
2021/08/25	0.1	80.30	1	80.30	80.80	-0.9	25,798	0.00%
2021/08/24	1.3	79.77	7.1	80.18	80.40	-5.8	25,725	-0.02%
2021/08/23	4.5	78.58	4	78.43	79.00	0.5	25,584	0.00%
2021/08/20	2.1	76.63	2	76.25	76.50	0.1	25,472	0.00%
2021/08/19	2.1	77.00	2.6	77.01	77.00	-0.5	26,040	0.00%
2021/08/18	1	77.70	0	0.00	78.00	1	25,902	0.00%
2021/08/17	2	78.20	11	77.73	78.20	-9	26,016	-0.03%
2021/08/16	5.3	76.56	6	76.90	76.50	-0.7	25,957	0.00%
2021/08/13	1	77.80	2.3	78.11	78.10	-1.3	26,571	0.00%
2021/08/12	2.5	78.58	6	78.70	78.80	-3.5	26,794	-0.01%
2021/08/11	74.6	77.67	75.5	77.85	79.20	-0.9	27,129	0.00%
2021/08/10	3	76.03	3	76.17	76.00	0	27,455	0.00%
2021/08/09	8	75.46	3	75.83	76.10	5	28,302	0.02%
2021/08/06	1	76.10	3	76.40	76.00	-2	28,733	-0.01%
2021/08/05	1	75.80	0	0.00	76.30	1	29,698	0.00%
2021/08/04	4	76.00	2	76.10	76.30	2	31,868	0.01%
2021/08/03	10	76.00	0	0.00	76.40	10	33,264	0.03%
2021/08/02	7	75.11	7	75.37	76.50	0	34,382	0.00%
2021/07/30	8.1	74.65	6.1	74.89	75.00	2	34,549	0.01%
2021/07/29	12.2	75.81	18	75.48	75.80	-5.8	34,671	-0.02%
2021/07/28	15.2	74.76	5	75.04	75.60	10.2	35,189	0.03%
2021/07/27	21.1	76.08	34	76.32	76.40	-12.9	35,754	-0.04%
2021/07/26	34.4	79.92	33	78.94	78.50	1.4	36,651	0.00%
2021/07/23	24.2	83.89	27	84.23	85.00	-2.8	35,783	-0.01%
2021/07/22	2.1	82.81	13	83.24	84.10	-10.9	35,413	-0.03%
2021/07/21	7.2	81.88	10.1	81.77	81.80	-3	35,067	-0.01%
2021/07/20	14.9	81.89	14.1	81.55	81.50	0.8	35,157	0.00%
2021/07/19	11	84.12	15.1	83.23	83.00	-4	34,832	-0.01%
2021/07/16	49.2	81.89	43.1	81.90	82.90	6.2	34,503	0.02%
2021/07/15	7.4	79.31	8.2	79.48	79.50	-0.8	33,951	0.00%
2021/07/14	29	77.71	24	77.94	78.10	5	33,901	0.01%
2021/07/13	5.1	76.82	12.2	76.58	76.20	-7.1	33,916	-0.02%
2021/07/12	51.1	77.60	18.1	78.01	76.10	33	33,786	0.10%
2021/07/09	4.1	74.20	0	0.00	74.20	4.1	33,694	0.01%
2021/07/08	1	74.80	7	74.30	74.80	-6	33,692	-0.02%
2021/07/07	5	74.00	5	73.80	74.00	0	33,896	0.00%
2021/07/06	1	73.90	2.4	74.00	73.70	-1.4	34,220	0.00%
2021/07/05	8	73.73	3	73.73	73.90	5	34,315	0.01%
2021/07/02	1	72.90	1	73.30	72.90	0	34,431	0.00%
2021/07/01	2	73.60	0.1	73.80	73.40	2	34,570	0.01%
2021/06/30	2	73.75	5	73.68	73.90	-3	34,764	-0.01%
2021/06/29	37	72.42	2	72.50	72.60	35	35,045	0.10%
2021/06/28	0	0.00	5	72.90	73.20	-5	35,424	-0.01%
2021/06/25	106.2	73.00	5	72.76	72.90	101.2	35,800	0.28%	大買/鉅額交易
2021/06/23	0.2	71.50	7.9	71.38	71.80	-7.7	36,140	-0.02%
2021/06/22	0.1	70.80	8	70.70	70.70	-7.9	36,335	-0.02%
2021/06/21	12	70.10	3	69.83	70.00	9	36,352	0.02%
2021/06/18	10	71.66	9	71.71	71.30	1	36,089	0.00%
2021/06/17	2	72.15	0	0.00	72.30	2	35,879	0.01%
2021/06/16	12	72.63	32	72.70	72.60	-20	36,428	-0.05%
2021/06/15	16	73.01	0	0.00	73.00	16	36,476	0.04%
2021/06/11	11	74.12	2	73.90	73.80	9	36,693	0.02%
2021/06/10	1	73.80	2	73.60	73.80	-1	36,729	0.00%
2021/06/09	2	72.95	2	73.00	72.90	0	37,125	0.00%
2021/06/08	6	73.77	9	73.20	73.70	-3	37,549	-0.01%
2021/06/07	1	73.20	1.2	71.95	73.20	-0.2	38,854	0.00%
2021/06/04	5	72.86	3	72.60	72.90	2	39,203	0.01%
2021/06/03	10	74.10	10	73.58	73.60	0	39,914	0.00%
2021/06/02	7.4	73.48	13	73.62	74.50	-5.6	40,087	-0.01%
2021/06/01	3	72.70	7	72.57	73.00	-4	39,920	-0.01%
2021/05/31	11	72.27	3	72.47	72.30	8	40,115	0.02%
2021/05/28	9.1	71.76	12	71.72	72.00	-2.9	40,194	-0.01%
2021/05/27	13.3	70.48	7.1	71.06	71.60	6.2	40,267	0.02%
2021/05/26	14	71.42	3	71.53	71.60	11	40,456	0.03%
2021/05/25	13.1	72.21	1	72.00	71.90	12.1	41,177	0.03%
2021/05/24	1	71.50	62	71.92	72.00	-61	41,309	-0.15%
2021/05/21	2	72.50	7	74.19	72.00	-5	41,400	-0.01%
2021/05/20	16	69.78	7	70.21	70.20	9	40,820	0.02%
2021/05/19	24	70.93	11	71.06	70.60	13	40,702	0.03%
2021/05/18	6	70.42	14	70.00	71.40	-8	40,660	-0.02%
2021/05/17	24	66.70	13	67.38	65.60	11	40,601	0.03%
2021/05/14	52	69.54	116.3	69.88	69.60	-64.3	39,774	-0.16%	大賣/
2021/05/13	30.1	68.82	31	68.06	68.60	-0.9	39,246	0.00%
2021/05/12	76.2	71.20	136.5	70.62	70.00	-60.3	38,421	-0.16%	大賣/
2021/05/11	66	76.85	186	75.86	74.80	-120	36,694	-0.33%	大賣/鉅額交易
2021/05/10	124	76.12	62	75.30	76.60	62	35,260	0.18%	大買/
2021/05/07	8	70.23	11	70.53	70.80	-3	34,384	-0.01%
2021/05/06	7.1	69.57	36.1	69.64	69.60	-29	34,193	-0.08%
2021/05/05	22.2	68.51	76	69.37	69.50	-53.8	33,736	-0.16%
2021/05/04	49.5	68.12	25	68.63	67.40	24.5	33,156	0.07%
2021/05/03	210	70.10	60	69.69	68.80	150	32,463	0.46%	大買/鉅額交易
2021/04/29	16.2	64.51	0.5	64.20	64.20	15.7	31,048	0.05%
2021/04/28	31	64.82	322	64.91	65.10	-291	30,854	-0.94%	大賣/鉅額交易
2021/04/27	23	64.17	2	64.35	64.90	21	30,724	0.07%
2021/04/26	40.1	63.80	7	63.20	64.10	33.1	30,536	0.11%
2021/04/23	10	61.07	12	61.18	61.30	-2	30,234	-0.01%
2021/04/22	11	61.41	2	61.10	61.10	9	30,326	0.03%
2021/04/21	9	61.33	1	61.40	61.40	8	30,017	0.03%
2021/04/20	8	61.69	14	61.66	61.80	-6	30,043	-0.02%
2021/04/19	47	61.21	9	61.02	61.80	38	30,178	0.13%
2021/04/16	7	59.59	4	59.73	60.00	3	30,110	0.01%
2021/04/15	4.1	58.66	20.3	59.01	60.00	-16.3	30,284	-0.05%
2021/04/14	4	57.05	6	57.37	57.10	-2	29,598	-0.01%
2021/04/13	9	58.06	5.2	58.10	57.80	3.8	29,559	0.01%
2021/04/12	7	57.96	11	57.78	58.00	-4	29,197	-0.01%
2021/04/09	5.2	56.50	8	56.41	56.40	-2.8	28,971	-0.01%
2021/04/08	3.1	57.04	1.1	57.25	56.90	2	28,985	0.01%
2021/04/07	1	57.00	1	57.00	57.50	0	29,180	0.00%
2021/04/06	12	57.53	7	57.96	57.30	5	28,913	0.02%
2021/04/01	6	57.55	7	57.79	57.80	-1	28,624	0.00%
2021/03/31	16	57.15	4	57.30	56.80	12	28,086	0.04%
2021/03/30	4	56.35	3	56.33	56.80	1	27,757	0.00%
2021/03/29	2	55.70	2	55.90	55.90	0	27,361	0.00%
2021/03/26	107	55.59	0	0.00	55.50	107	27,328	0.39%	大買/鉅額交易
2021/03/25	1.2	55.18	17	54.78	55.30	-15.8	27,357	-0.06%
2021/03/24	4	54.63	67	54.88	54.40	-63	27,212	-0.23%
2021/03/23	12	54.56	4	54.58	54.50	8	27,030	0.03%
2021/03/22	16	53.63	17	53.88	53.90	-1	26,920	0.00%
2021/03/19	8	53.90	0	0.00	53.70	8	27,234	0.03%
2021/03/18	227	54.41	13	54.92	54.40	214	26,995	0.79%	大買/鉅額交易
2021/03/17	13	54.28	0	0.00	54.50	13	27,457	0.05%
2021/03/16	1	55.30	5	55.30	55.40	-4	27,420	-0.01%
2021/03/15	3.1	55.77	9.4	55.94	55.50	-6.3	27,388	-0.02%
2021/03/12	25	55.26	2	54.90	54.90	23	27,099	0.08%
2021/03/11	25	56.19	356.1	55.16	55.40	-331.1	26,922	-1.23%	大賣/鉅額交易
2021/03/10	10	53.60	1	53.89	54.00	9	25,773	0.03%
2021/03/09	39	53.55	23.5	53.43	53.70	15.5	25,454	0.06%
2021/03/08	5	52.48	11	52.23	52.10	-6	24,877	-0.02%
2021/03/05	1	50.70	2	50.90	50.80	-1	24,534	0.00%
2021/03/04	9	50.67	4	50.73	50.60	5	25,238	0.02%
2021/03/03	11	50.82	8	50.78	51.00	3	25,089	0.01%
2021/03/02	10	50.59	4	50.80	50.10	6	24,982	0.02%
2021/02/26	87	50.58	6	51.67	49.90	81	24,694	0.33%
2021/02/25	12	51.00	14	51.21	51.70	-2	23,847	-0.01%
2021/02/24	5	49.98	5	50.01	50.00	0	23,128	0.00%
2021/02/23	6	49.65	7	49.61	49.75	-1	22,937	0.00%
2021/02/22	39	49.21	2	49.70	48.95	37	22,702	0.16%
2021/02/19	1	49.10	0	49.05	49.10	1	22,644	0.00%
2021/02/18	3	49.28	16	49.47	49.20	-13	22,724	-0.06%
2021/02/17	11	48.90	29	48.79	48.90	-18	22,516	-0.08%
2021/02/05	3	47.07	12	47.08	46.90	-9	21,815	-0.04%
2021/02/04	1	46.95	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0.3	46.95	2	47.58	47.60	-1.8	22,835	-0.01%
2021/02/02	2	47.20	14.1	47.16	47.25	-12.1	22,979	-0.05%
2021/02/01	1	45.35	1	45.75	45.95	0	22,665	0.00%
2021/01/29	9.6	45.98	54	45.83	45.55	-44.4	22,644	-0.20%
2021/01/28	0	0.00	1	46.20	46.20	-1	22,410	0.00%
2021/01/27	0	0.00	12	46.94	46.80	-12	22,191	-0.05%
2021/01/26	7	46.71	3	46.92	46.50	4	22,119	0.02%
2021/01/25	7	47.49	9	47.33	47.40	-2	21,928	-0.01%
2021/01/22	0	0.00	3.5	46.34	46.25	-3.5	21,726	-0.02%
2021/01/21	6	46.34	4	46.40	46.20	2	21,634	0.01%
2021/01/20	3	46.45	3	46.58	46.20	0	21,583	0.00%
2021/01/19	3	47.38	12	47.33	47.25	-9	21,378	-0.04%
2021/01/18	11	46.87	15	46.70	46.95	-4	21,305	-0.02%
2021/01/15	2.1	48.25	5	48.05	47.60	-2.9	21,046	-0.01%
2021/01/14	1	48.40	0	0.00	48.45	1	20,910	0.00%
2021/01/13	4	48.06	89	48.09	48.30	-85	20,703	-0.41%
2021/01/12	23	48.25	30	48.00	47.75	-7	20,349	-0.03%
2021/01/11	11	47.95	16	47.92	47.40	-5	19,832	-0.03%
2021/01/08	5	46.93	7	47.16	47.45	-2	19,420	-0.01%
2021/01/07	1	46.20	2	46.13	46.20	-1	18,928	-0.01%
2021/01/06	18	45.81	6	46.18	45.60	12	18,827	0.06%
2021/01/05	6	46.03	1	46.35	46.35	5	18,643	0.03%
2021/01/04	7	46.28	24	46.21	46.25	-17	18,599	-0.09%
2020/12/31	22.7	46.92	11	46.68	46.75	11.7	18,506	0.06%
2020/12/30	26	46.25	29	46.54	46.90	-3	18,315	-0.02%
2020/12/28	3.5	45.39	1	45.55	45.55	2.5	18,096	0.01%
2020/12/25	0	0.00	2	45.55	45.50	-2	18,122	-0.01%
2020/12/24	8	45.26	6	45.52	45.55	2	18,141	0.01%
2020/12/23	1	44.45	0	0.00	44.80	1	17,948	0.01%
2020/12/22	9	45.07	10	44.95	44.90	-1	17,960	-0.01%
2020/12/21	33	45.53	0	0.00	45.50	33	18,211	0.18%
2020/12/18	23	46.20	4	46.70	46.00	19	18,064	0.11%
2020/12/17	7	46.33	0	0.00	46.20	7	17,979	0.04%
2020/12/16	22	46.36	23	46.31	46.35	-1	18,050	-0.01%
2020/12/15	21.1	45.92	7	46.26	45.85	14.1	18,040	0.08%
2020/12/14	35	47.43	3	47.22	47.30	32	17,640	0.18%
2020/12/11	21	47.08	27	47.13	47.20	-6	17,326	-0.03%
2020/12/10	3	45.73	35.1	45.40	45.65	-32.1	16,697	-0.19%
2020/12/09	0.1	44.95	0	0.00	45.10	0.1	16,532	0.00%
2020/12/08	0	0.00	2	45.25	45.40	-2	16,584	-0.01%
2020/12/07	0	0.00	1	45.40	45.60	-1	16,494	-0.01%
2020/12/04	0	0.00	1	44.85	45.15	-1	16,320	-0.01%
2020/12/03	5	44.43	2	44.63	44.45	3	16,105	0.02%
2020/12/02	1	44.45	8	44.55	44.55	-7	15,890	-0.04%
2020/12/01	3	44.62	3.3	44.71	44.80	-0.2	15,675	0.00%
2020/11/30	23	45.44	3	45.50	44.30	20	15,570	0.13%
2020/11/27	4	45.48	11	45.49	45.65	-7	14,834	-0.05%
2020/11/26	12	45.48	4	45.59	45.60	8	14,746	0.05%
2020/11/25	1	45.05	11	45.40	45.15	-10	14,672	-0.07%
2020/11/24	5	45.31	7	45.51	44.95	-2	14,637	-0.01%
2020/11/23	1	45.35	6	45.28	45.50	-5	14,581	-0.03%
2020/11/20	28	44.59	21	44.68	44.90	7	14,590	0.05%
2020/11/19	0	0.00	10	45.50	45.25	-10	14,975	-0.07%
2020/11/18	0.1	45.60	1	45.60	45.50	-0.9	14,881	-0.01%
2020/11/17	13	45.38	4	45.65	45.55	9	14,877	0.06%
2020/11/16	19.1	45.45	10	45.87	45.55	9.1	14,813	0.06%
2020/11/13	11	45.31	5	45.33	45.30	6	14,784	0.04%
2020/11/12	4	45.00	5	45.19	45.20	-1	14,647	-0.01%
2020/11/11	14	45.20	19.8	45.08	45.55	-5.8	14,376	-0.04%
2020/11/10	2	43.45	7	43.49	43.60	-5	13,554	-0.04%
2020/11/09	6	42.59	9	42.66	42.70	-3	13,328	-0.02%
2020/11/06	0	0.00	11	41.92	41.95	-11	13,253	-0.08%
2020/11/05	0	0.00	10	41.74	41.65	-10	13,504	-0.07%
2020/11/04	2	41.43	2	41.55	41.65	0	13,527	0.00%
2020/11/03	1	41.55	1	41.40	41.60	0	13,592	0.00%
2020/11/02	2	40.70	4	41.24	41.45	-2	13,664	-0.01%
2020/10/30	4	40.64	0	0.00	40.70	4	13,672	0.03%
2020/10/29	11	40.87	0	0.00	40.75	11	13,549	0.08%
2020/10/28	4	41.21	1	41.35	41.35	3	13,517	0.02%
2020/10/27	7	41.39	0	0.00	41.30	7	13,626	0.05%
2020/10/26	0.2	41.50	3	41.65	41.70	-2.8	13,648	-0.02%
2020/10/23	16	41.34	1	41.30	41.40	15	13,717	0.11%
2020/10/22	2	41.40	10	41.60	41.50	-8	13,769	-0.06%
2020/10/20	2	41.30	0	0.00	41.40	2	13,680	0.01%
2020/10/19	0	0.00	1	41.60	41.45	-1	13,652	-0.01%
2020/10/15	11	41.52	1	41.45	41.30	10	13,830	0.07%
2020/10/14	3	41.72	1.1	41.80	41.80	1.9	13,725	0.01%
2020/10/13	2	41.40	4	41.40	41.45	-2	13,582	-0.01%
2020/10/12	0	0.00	1	41.40	41.45	-1	13,601	-0.01%
2020/10/08	2	41.10	0.1	41.20	41.05	1.9	13,607	0.01%
2020/10/07	0	0.00	2	41.38	41.15	-2	13,557	-0.01%
2020/10/06	1	41.50	0	0.00	41.50	1	13,534	0.01%
2020/10/05	1	41.50	0	0.00	41.20	1	13,460	0.01%
2020/09/30	1	41.80	0	0.00	41.90	1	13,544	0.01%
2020/09/29	0	0.00	1	41.50	41.65	-1	13,566	-0.01%
2020/09/28	1	41.10	4	41.24	41.30	-3	13,654	-0.02%
2020/09/25	1	40.90	1	40.95	40.80	0	13,727	0.00%
2020/09/24	22	40.69	5	40.62	40.60	17	13,700	0.12%
2020/09/23	0	0.00	1	41.70	41.75	-1	13,275	-0.01%
2020/09/22	2	41.85	0	0.00	41.90	2	13,140	0.02%
2020/09/21	1	42.30	5	42.50	42.40	-4	13,295	-0.03%
2020/09/17	3	43.25	1	43.60	43.25	2	13,119	0.02%
2020/09/16	1	43.75	1	43.55	43.75	0	13,096	0.00%
2020/09/15	0	0.00	1	43.70	43.75	-1	13,018	-0.01%
2020/09/14	1.2	43.56	2	43.58	43.65	-0.8	13,087	-0.01%
2020/09/11	0	0.00	11	43.38	43.45	-11	13,010	-0.08%
2020/09/10	2	43.03	17	42.98	43.05	-15	12,965	-0.12%
2020/09/09	4	42.06	0	0.00	42.25	4	12,854	0.03%
2020/09/08	0	0.00	2	42.45	42.50	-2	12,825	-0.02%
2020/09/04	2	42.33	5.5	42.41	42.45	-3.5	13,169	-0.03%
2020/09/03	0	0.00	3	42.53	42.75	-3	13,311	-0.02%
2020/09/02	4.6	42.23	0	0.00	42.20	4.6	13,346	0.03%
2020/09/01	1	42.85	10	42.55	42.80	-9	13,346	-0.07%
2020/08/28	2	43.28	3	43.42	43.30	-1	13,213	-0.01%
2020/08/27	1	43.10	0	0.00	43.10	1	13,266	0.01%
2020/08/26	0	0.00	1	43.35	43.40	-1	13,235	-0.01%
2020/08/25	5.5	43.23	9	43.01	43.40	-3.5	13,156	-0.03%
2020/08/21	3.1	41.48	13	41.70	41.80	-9.9	12,897	-0.08%
2020/08/20	4	41.54	3	42.05	41.40	1	12,766	0.01%
2020/08/19	4.5	42.95	9	43.13	42.75	-4.5	12,709	-0.04%
2020/08/17	0	0.00	1	42.25	42.50	-1	12,560	-0.01%
2020/08/14	3	41.90	0	0.00	41.85	3	12,580	0.02%
2020/08/13	2.2	41.98	0	0.00	42.00	2.2	12,658	0.02%
2020/08/11	2	41.85	0	0.00	41.75	2	12,660	0.02%
2020/08/10	13	41.35	3	41.67	41.75	10	12,546	0.08%
2020/08/07	3	41.25	0	0.00	41.15	3	12,544	0.02%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	3	41.42	0	0.00	41.25	3	12,627	0.02%
2020/07/31	1	41.65	0	0.00	41.75	1	12,603	0.01%
2020/07/30	2	41.93	1	42.50	42.20	1	12,463	0.01%
2020/07/29	2	41.93	0	0.00	41.80	2	12,418	0.02%
2020/07/28	2	41.75	10	41.90	41.70	-8	12,617	-0.06%
2020/07/27	0	0.00	6	41.85	41.80	-6	12,746	-0.05%
2020/07/24	2	42.15	0	0.00	42.00	2	12,880	0.02%
2020/07/22	0	0.00	7	43.00	43.10	-7	12,889	-0.05%
2020/07/21	3.1	42.53	0	0.00	42.50	3.1	12,846	0.02%
2020/07/20	3	42.67	0	0.00	42.65	3	12,732	0.02%
2020/07/17	0	0.00	1	42.85	42.80	-1	12,866	-0.01%
2020/07/15	12	42.92	2	43.03	42.80	10	13,046	0.08%
2020/07/14	5	42.84	0	0.00	42.70	5	13,170	0.04%
2020/07/13	2	43.10	1	43.00	43.00	1	13,365	0.01%
2020/07/10	3	42.72	26	42.45	42.40	-23	13,490	-0.17%
2020/07/09	5	43.39	9	43.71	42.80	-4	13,702	-0.03%
2020/07/08	2	43.40	0	0.00	43.10	2	13,617	0.01%
2020/07/07	2	43.70	7	43.45	43.30	-5	13,722	-0.04%
2020/07/06	2	43.00	5	43.28	43.30	-3	13,742	-0.02%
2020/07/03	3	42.60	4	42.64	42.80	-1	13,867	-0.01%
2020/07/02	1	42.30	1	42.20	42.10	0	14,007	0.00%
2020/07/01	1	42.00	1	42.15	42.30	0	14,311	0.00%
2020/06/30	1	43.90	0	0.00	43.90	1	14,307	0.01%
2020/06/29	1	43.65	0	0.00	43.80	1	14,241	0.01%
2020/06/24	0	0.00	5	44.25	44.15	-5	14,247	-0.04%
2020/06/23	1	43.50	2	43.90	44.00	-1	14,476	-0.01%
2020/06/22	1	43.45	4	43.53	43.60	-3	14,552	-0.02%
2020/06/19	1	43.90	0	0.00	43.60	1	14,773	0.01%
2020/06/18	10	43.71	1	43.85	43.85	9	14,934	0.06%
2020/06/17	5	43.91	4	44.30	44.30	1	15,019	0.01%
2020/06/16	0	0.00	5	43.92	44.10	-5	15,493	-0.03%
2020/06/12	3	42.82	0	0.00	43.25	3	16,407	0.02%
2020/06/11	0	0.00	2	45.00	43.60	-2	16,848	-0.01%
2020/06/10	3	44.65	9	44.65	44.60	-6	17,044	-0.04%
2020/06/09	0	0.00	6	43.92	44.00	-6	17,833	-0.03%
2020/06/08	3	43.75	3	43.87	43.85	0	18,181	0.00%
2020/06/05	3	43.60	0	0.00	43.50	3	18,324	0.02%
2020/06/03	0	0.00	3	43.48	43.55	-3	18,973	-0.02%
2020/06/02	0	0.00	4	42.88	42.95	-4	18,957	-0.02%
2020/06/01	0	0.00	7	42.87	42.50	-7	18,967	-0.04%
2020/05/28	2	42.20	0	0.00	42.05	2	18,742	0.01%
2020/05/27	1	42.45	0	0.00	42.65	1	18,852	0.01%
2020/05/26	1	42.60	11	42.65	42.45	-10	18,940	-0.05%
2020/05/25	0	0.00	2	41.93	41.70	-2	18,867	-0.01%
2020/05/22	3	41.93	0	0.00	41.70	3	18,881	0.02%
2020/05/21	1	42.30	5	42.48	42.70	-4	18,910	-0.02%
2020/05/20	0	0.00	8	42.26	42.25	-8	18,801	-0.04%
2020/05/19	1	41.95	3	42.00	42.00	-2	18,690	-0.01%
2020/05/15	0	0.00	14	40.96	41.15	-14	18,430	-0.08%
2020/05/14	3	40.70	5	40.80	40.55	-2	18,263	-0.01%
2020/05/13	8	40.93	0	0.00	40.95	8	18,156	0.04%
2020/05/12	6	40.98	2	41.00	41.20	4	18,167	0.02%
2020/05/11	1	41.45	7	41.32	41.20	-6	18,225	-0.03%
2020/05/08	0	0.00	2	40.83	40.65	-2	18,241	-0.01%
2020/05/06	2	40.43	2	40.85	40.55	0	18,315	0.00%
2020/05/05	1	40.65	0	0.00	40.65	1	18,380	0.01%
2020/05/04	16	40.69	1	41.10	40.75	15	18,411	0.08%
2020/04/30	2	42.10	16	42.17	42.30	-14	18,225	-0.08%
2020/04/29	1	41.10	4	41.20	41.05	-3	18,188	-0.02%
2020/04/27	0	0.00	8	40.09	40.10	-8	18,723	-0.04%
2020/04/24	1	39.20	2	39.35	39.20	-1	18,683	-0.01%
2020/04/23	1	39.60	0	0.00	39.60	1	18,723	0.01%
2020/04/22	1	39.45	1	39.35	39.45	0	18,721	0.00%
2020/04/21	6	39.18	1	39.00	39.00	5	18,670	0.03%
2020/04/20	2	40.50	0	0.00	40.10	2	18,566	0.01%
2020/04/17	2	40.88	7	40.95	40.60	-5	18,610	-0.03%
2020/04/16	3	40.35	0	0.00	40.20	3	18,482	0.02%
2020/04/15	7	40.84	0	0.00	41.05	7	18,295	0.04%
2020/04/14	4	40.65	11	40.26	40.65	-7	18,190	-0.04%
2020/04/13	3	39.63	1	39.70	39.50	2	18,003	0.01%
2020/04/10	3	39.27	22	39.07	39.20	-19	17,881	-0.11%
2020/04/09	1	38.10	1	38.10	38.20	0	17,767	0.00%
2020/04/08	3	37.93	10	37.95	37.95	-7	17,642	-0.04%
2020/04/07	9	37.46	2	37.48	37.25	7	17,403	0.04%
2020/04/06	12	37.12	2	37.73	37.30	10	17,181	0.06%
2020/04/01	2	37.43	0	0.00	37.40	2	16,908	0.01%
2020/03/31	2	37.63	0	0.00	37.55	2	16,767	0.01%
2020/03/30	0	0.00	1	37.40	37.90	-1	16,494	-0.01%
2020/03/27	3	38.18	16	38.03	38.30	-13	16,359	-0.08%
2020/03/26	2	37.13	3	37.35	37.30	-1	16,114	-0.01%
2020/03/25	0	0.00	7	37.14	37.10	-7	16,112	-0.04%
2020/03/24	18	36.54	9	36.76	36.25	9	15,922	0.06%
2020/03/23	9	35.36	4	36.05	36.00	5	15,817	0.03%
2020/03/20	7	36.14	15	36.79	37.50	-8	15,842	-0.05%
2020/03/19	34	35.50	16	35.66	34.85	18	15,428	0.12%
2020/03/18	15	36.97	0	0.00	36.85	15	15,332	0.10%
2020/03/17	8	37.33	31	37.55	37.35	-23	15,127	-0.15%
2020/03/16	2	38.70	3	39.02	38.05	-1	14,810	-0.01%
2020/03/13	26	38.21	4	38.91	39.65	22	14,425	0.15%
2020/03/12	19	40.77	18	40.95	40.50	1	13,472	0.01%
2020/03/11	8	42.48	0	0.00	42.15	8	13,056	0.06%
2020/03/10	7	42.50	11	42.67	42.35	-4	13,022	-0.03%
2020/03/09	38	42.64	0	0.00	42.35	38	12,848	0.30%
2020/03/06	6	44.41	0	0.00	44.20	6	12,372	0.05%
2020/03/05	1	45.00	16	44.91	45.15	-15	12,347	-0.12%
2020/03/04	0	0.00	1	44.45	44.45	-1	12,451	-0.01%
2020/03/03	4	44.16	0	0.00	44.15	4	12,548	0.03%
2020/03/02	13	44.13	1	43.90	43.95	12	12,678	0.09%
2020/02/27	18	44.45	1	44.35	44.45	17	13,147	0.13%
2020/02/26	4	44.60	1	44.65	44.70	3	13,411	0.02%
2020/02/25	7	44.72	12	44.95	44.95	-5	13,301	-0.04%
2020/02/24	54	45.12	2	45.05	45.00	52	13,338	0.39%
2020/02/21	2	45.68	1	45.90	45.70	1	13,244	0.01%
2020/02/20	2	46.13	5	46.05	46.10	-3	13,321	-0.02%
2020/02/19	4	46.24	2	46.35	46.35	2	13,295	0.02%
2020/02/18	0	0.00	1	46.00	46.00	-1	13,310	-0.01%
2020/02/17	1	45.70	2	45.75	45.95	-1	13,316	-0.01%
2020/02/14	1	46.05	0	0.00	46.15	1	13,329	0.01%
2020/02/13	4	46.09	0	0.00	46.05	4	13,428	0.03%
2020/02/12	1	46.45	1	46.40	46.35	0	13,455	0.00%
2020/02/11	0	0.00	11	45.86	46.00	-11	13,347	-0.08%
2020/02/10	3	45.00	1	44.75	45.15	2	13,575	0.01%
2020/02/07	5	45.42	0	0.00	45.40	5	14,026	0.04%
2020/02/06	0	0.00	13	45.73	46.00	-13	14,017	-0.09%
2020/02/05	2	44.85	22.6	45.37	45.40	-20.6	13,961	-0.15%
2020/02/04	1	44.10	1	44.85	45.05	0	13,912	0.00%
2020/02/03	0	0.00	2	43.78	44.15	-2	13,979	-0.01%
2020/01/31	13	45.17	1	45.65	45.05	12	13,806	0.09%
2020/01/30	48	45.09	0	0.00	45.00	48	13,719	0.35%
2020/01/15	0	0.00	0.4	46.80	46.80	-0.4	12,907	0.00%
2020/01/14	0	0.00	1	47.05	47.00	-1	12,838	-0.01%
2020/01/10	1	46.50	1	46.50	46.40	0	12,676	0.00%
2020/01/09	5	46.00	0	0.00	46.00	5	12,608	0.04%
2020/01/08	3	45.92	1	45.95	45.80	2	12,623	0.02%
2020/01/07	0	0.00	1	46.25	46.30	-1	12,548	-0.01%
2020/01/06	0	0.00	1	46.40	46.40	-1	12,563	-0.01%
2020/01/02	15	46.42	0	0.00	46.45	15	12,533	0.12%
2019/12/31	1	46.55	0	0.00	46.40	1	12,504	0.01%
2019/12/30	5	46.55	5	46.55	46.70	0	12,500	0.00%
2019/12/27	0	0.00	6	46.70	46.75	-6	12,512	-0.05%
2019/12/25	5	46.35	250	46.40	46.45	-245	12,509	-1.96%	大賣/鉅額交易
2019/12/24	5	46.50	0.3	46.40	46.50	4.7	12,542	0.04%
2019/12/23	0	0.00	1	46.50	46.65	-1	12,613	-0.01%
2019/12/19	0	0.00	7	46.70	46.75	-7	12,514	-0.06%
2019/12/18	0	0.00	1	46.60	46.75	-1	12,459	-0.01%
2019/12/17	5	46.30	0.1	46.50	46.50	4.9	12,454	0.04%
2019/12/16	82	46.69	5	46.66	46.60	77	12,268	0.63%
2019/12/13	202	47.00	26	47.00	47.15	176	12,136	1.45%	大買/鉅額交易
2019/12/12	0	0.00	1	46.10	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	4	46.06	45.95	-4	11,598	-0.03%
2019/12/10	3	45.50	0	0.00	45.55	3	11,447	0.03%
2019/12/06	2	45.20	1	45.45	45.45	1	11,572	0.01%
2019/12/05	0	0.00	5	45.42	45.50	-5	11,663	-0.04%
2019/12/04	2	44.90	0	0.00	44.80	2	11,452	0.02%
2019/12/02	4	44.50	0	0.00	44.80	4	11,513	0.03%
2019/11/29	6	44.94	1	45.20	44.80	5	11,431	0.04%
2019/11/28	1	45.40	36	45.64	45.40	-35	11,208	-0.31%
2019/11/27	5	45.94	1	45.80	45.85	4	11,107	0.04%
2019/11/26	6	46.25	4	46.20	46.00	2	10,945	0.02%
2019/11/25	1.3	45.67	14	45.82	46.10	-12.7	10,286	-0.12%
2019/11/21	11	45.00	0	0.00	45.05	11	10,041	0.11%
2019/11/20	11	45.20	0	0.00	45.45	11	9,948	0.11%
2019/11/19	0	0.00	2	45.45	45.55	-2	9,880	-0.02%
2019/11/18	3	45.30	6	45.30	45.60	-3	9,831	-0.03%
2019/11/15	0	0.00	1	45.15	45.30	-1	9,898	-0.01%
2019/11/14	14	45.05	0	0.00	45.10	14	9,986	0.14%
2019/11/13	2	45.30	4	45.30	45.30	-2	10,209	-0.02%
2019/11/12	3	45.58	0	0.00	45.55	3	10,259	0.03%
2019/11/11	1	45.15	0	0.00	45.20	1	10,222	0.01%
2019/11/08	0	0.00	1	45.65	45.60	-1	10,236	-0.01%
2019/11/07	6	45.72	11	45.98	45.50	-5	10,148	-0.05%
2019/11/06	0	0.00	8	45.87	45.85	-8	9,873	-0.08%
2019/11/05	7	45.11	0	0.00	44.95	7	9,380	0.07%
2019/11/04	2	44.83	3	44.65	44.95	-1	9,414	-0.01%
2019/10/31	4	44.94	0	0.00	44.55	4	9,553	0.04%
2019/10/30	0	0.00	1	45.20	45.45	-1	9,452	-0.01%
2019/10/29	1	45.30	23	45.25	45.45	-22	9,564	-0.23%
2019/10/23	0	0.00	2	45.20	45.20	-2	9,479	-0.02%
2019/10/18	0	0.00	29	45.30	45.25	-29	9,561	-0.30%
2019/10/17	0	0.00	2	45.18	45.30	-2	9,504	-0.02%
2019/10/16	0	0.00	22	45.16	45.25	-22	9,499	-0.23%
2019/10/15	20	44.80	0	0.00	44.95	20	9,492	0.21%
2019/10/14	0	0.00	4	44.69	44.80	-4	9,512	-0.04%
2019/10/09	1	44.00	25	44.35	43.90	-24	9,473	-0.25%
2019/10/04	2	43.88	0	0.00	44.00	2	9,453	0.02%
2019/10/03	5	44.11	0	0.00	44.10	5	9,476	0.05%
2019/10/01	6	44.82	1	44.85	45.00	5	9,586	0.05%
2019/09/27	0	0.00	1	44.65	44.55	-1	9,708	-0.01%
2019/09/24	2	44.95	0	0.00	45.00	2	10,405	0.02%
2019/09/19	0	0.00	1	45.15	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	10	45.35	45.60	-10	10,735	-0.09%
2019/09/17	0.2	45.30	12	45.30	45.55	-11.8	10,693	-0.11%
2019/09/16	2	45.10	0	0.00	45.30	2	10,762	0.02%
2019/09/12	4	45.05	0	0.00	45.00	4	10,726	0.04%
2019/09/11	0	0.00	2	44.75	44.95	-2	10,826	-0.02%
2019/09/10	0	0.00	13	45.00	44.90	-13	10,813	-0.12%
2019/09/06	0	0.00	1	44.00	44.00	-1	10,567	-0.01%
2019/09/05	11	43.53	0	0.00	43.95	11	10,660	0.10%
2019/09/02	0	0.00	1	43.45	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	4	43.44	43.65	-4	10,756	-0.04%
2019/08/29	1	43.30	0	0.00	43.15	1	10,797	0.01%
2019/08/28	2	43.58	1	43.55	43.70	1	10,818	0.01%
2019/08/27	1	43.30	0	0.00	43.50	1	10,851	0.01%
2019/08/26	1	43.15	2	43.00	43.00	-1	10,789	-0.01%
2019/08/23	2	43.10	2	43.15	43.10	0	10,801	0.00%
2019/08/22	0	0.00	4	43.20	43.10	-4	10,813	-0.04%
2019/08/21	5	42.89	0	0.00	42.90	5	11,145	0.04%
2019/08/16	0	0.00	1	43.45	43.15	-1	11,048	-0.01%
2019/08/15	1	41.70	0	0.00	41.90	1	10,942	0.01%
2019/08/13	4	42.43	0	0.00	42.30	4	11,116	0.04%
2019/08/12	2	42.20	3	42.10	41.90	-1	11,259	-0.01%
2019/08/08	2	41.83	0	0.00	41.90	2	11,569	0.02%
2019/08/07	16	41.70	0	0.00	41.65	16	11,618	0.14%
2019/08/06	13	41.17	10	41.95	41.70	3	11,901	0.03%
2019/08/05	14	42.17	31	42.05	42.00	-17	11,942	-0.14%
2019/08/02	3	42.35	3	42.50	42.35	0	11,942	0.00%
2019/08/01	4	42.86	3	42.90	42.90	1	12,024	0.01%
2019/07/31	1	43.15	0	0.00	43.20	1	12,042	0.01%
2019/07/30	20	43.55	0	0.00	43.50	20	11,991	0.17%
2019/07/26	0	0.00	25	43.57	43.50	-25	12,256	-0.20%
2019/07/23	5	43.65	2	43.65	43.55	3	12,576	0.02%
2019/07/22	7	43.76	0	0.00	43.60	7	12,563	0.06%
2019/07/17	10	43.60	0	0.00	43.50	10	12,580	0.08%
2019/07/16	26	43.90	0	0.00	44.00	26	12,466	0.21%
2019/07/11	5	44.15	1	44.15	44.20	4	12,840	0.03%
2019/07/10	1	44.30	0	0.00	44.30	1	13,018	0.01%
2019/07/08	6	44.30	1.1	44.16	44.20	4.9	13,061	0.04%
2019/07/05	6	44.30	0	0.00	44.30	6	13,178	0.05%
2019/07/04	12	44.47	6	44.43	44.35	6	13,236	0.05%
2019/07/02	15	46.10	10	46.25	46.25	5	13,031	0.04%
2019/07/01	6	46.25	2	46.25	46.25	4	12,781	0.03%
2019/06/28	0	0.00	16	45.93	45.85	-16	12,611	-0.13%
2019/06/27	0	0.00	12	45.83	45.80	-12	12,572	-0.10%
2019/06/26	0	0.00	8	45.43	45.40	-8	12,505	-0.06%
2019/06/25	0	0.00	10	44.90	44.90	-10	12,469	-0.08%
2019/06/24	0	0.00	5	44.84	44.90	-5	12,607	-0.04%
2019/06/21	16	44.71	5.3	44.61	44.45	10.7	12,633	0.08%
2019/06/20	1	44.75	5	44.75	44.65	-4	12,612	-0.03%
2019/06/19	25	44.72	6	44.68	44.80	19	12,755	0.15%
2019/06/18	3	44.15	9	44.31	44.50	-6	12,656	-0.05%
2019/06/17	47	44.16	2	44.00	44.10	45	12,868	0.35%
2019/06/14	1	43.45	0.3	43.70	43.55	0.7	13,091	0.01%
2019/06/13	2	43.40	0	0.00	43.65	2	13,170	0.02%
2019/06/11	1	44.40	5	44.30	44.45	-4	13,372	-0.03%
2019/06/10	1	43.80	120	43.92	44.15	-119	13,370	-0.89%	大賣/鉅額交易
2019/06/04	1	43.60	0	0.00	43.90	1	13,470	0.01%
2019/06/03	123	43.00	5	43.45	43.65	118	13,451	0.88%	大買/鉅額交易
2019/05/31	6	43.20	0	0.00	43.25	6	13,432	0.04%
2019/05/29	2	42.45	0	0.00	42.45	2	13,576	0.01%
2019/05/28	25	42.35	0	0.00	42.30	25	13,740	0.18%
2019/05/27	1	42.20	0	0.00	42.30	1	13,665	0.01%
2019/05/24	3	42.60	0	0.00	42.00	3	13,806	0.02%
2019/05/21	2	42.75	6	42.60	43.05	-4	13,864	-0.03%
2019/05/20	9	41.93	0	0.00	41.90	9	13,733	0.07%
2019/05/17	8	42.06	0	0.00	41.90	8	13,636	0.06%
2019/05/16	21	42.42	0	0.00	42.00	21	13,498	0.16%
2019/05/15	7	43.39	0	0.00	43.25	7	13,362	0.05%
2019/05/14	11	43.10	4	43.25	43.15	7	13,373	0.05%
2019/05/13	10	43.96	1	43.85	43.80	9	13,270	0.07%
2019/05/10	1	44.90	0	0.00	44.60	1	13,345	0.01%
2019/05/09	19	44.76	1	44.85	44.60	18	13,436	0.13%
2019/05/08	41	45.14	0	0.00	45.05	41	13,438	0.31%
2019/05/07	8	45.53	0	0.00	45.40	8	13,491	0.06%
2019/05/06	0	0.00	3	45.65	45.60	-3	13,686	-0.02%
2019/05/03	13	46.16	20	46.15	46.15	-7	13,628	-0.05%
2019/05/02	0	0.00	13	46.07	46.40	-13	13,506	-0.10%
2019/04/30	0	0.00	1	45.80	45.60	-1	13,422	-0.01%
2019/04/29	14	45.59	10	45.55	45.70	4	13,422	0.03%
2019/04/25	0	0.00	41	45.15	45.20	-41	13,629	-0.30%
2019/04/24	41	45.35	0	0.00	45.40	41	13,919	0.29%
2019/04/22	0	0.00	2	45.25	45.25	-2	14,494	-0.01%
2019/04/19	20	45.28	4	45.30	45.20	16	14,744	0.11%
2019/04/18	19	44.90	0	0.00	45.00	19	14,768	0.13%
2019/04/17	10	45.16	0	0.00	45.20	10	14,610	0.07%
2019/04/16	5	45.27	0	0.00	45.30	5	14,477	0.03%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/12	0	0.00	0.1	45.70	45.70	-0.1	14,335	0.00%
2019/04/08	4	45.43	2	45.40	45.35	2	14,074	0.01%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	0	0.00	2	46.00	46.00	-2	13,773	-0.01%
2019/04/01	3	45.95	1	45.90	45.60	2	13,728	0.01%
2019/03/29	0	0.00	7	45.80	46.00	-7	13,562	-0.05%
2019/03/28	2	44.80	1	44.65	45.10	1	13,404	0.01%
2019/03/27	8	45.03	131	45.05	44.95	-123	13,331	-0.92%	大賣/鉅額交易
2019/03/26	1	45.45	0	0.00	45.50	1	13,224	0.01%
2019/03/25	6	45.64	0	0.00	45.55	6	13,349	0.04%
2019/03/22	0	0.00	2	46.50	46.40	-2	13,166	-0.02%
2019/03/21	0	0.00	3	46.85	46.90	-3	13,054	-0.02%
2019/03/20	0	0.00	10	47.25	47.15	-10	13,050	-0.08%
2019/03/19	3	46.30	10	46.93	46.95	-7	12,850	-0.05%
2019/03/18	3	45.80	7	45.87	46.00	-4	12,664	-0.03%
2019/03/15	5	45.25	0	0.00	45.25	5	12,582	0.04%
2019/03/14	1	45.10	0	0.00	45.25	1	12,452	0.01%
2019/03/13	0	0.00	1	45.35	45.25	-1	12,434	-0.01%
2019/03/12	1	45.10	4	45.10	45.00	-3	12,423	-0.02%
2019/03/11	3	44.52	0	0.00	44.50	3	12,436	0.02%
2019/03/08	2	44.75	12	44.75	44.70	-10	12,490	-0.08%
2019/03/07	11	45.00	0	0.00	45.10	11	12,623	0.09%
2019/03/05	5	45.00	0	0.00	45.10	5	12,846	0.04%
2019/03/04	5	44.84	2	44.78	45.15	3	12,921	0.02%
2019/02/27	4	45.53	1	45.30	45.50	3	12,758	0.02%
2019/02/26	30	45.51	1.2	45.56	45.45	28.8	12,558	0.23%
2019/02/25	6	45.13	0	0.00	45.30	6	12,239	0.05%
2019/02/22	4	45.00	0	0.00	45.00	4	12,147	0.03%
2019/02/21	1	45.05	2	44.95	45.10	-1	12,083	-0.01%
2019/02/20	16	45.00	2	44.95	45.05	14	12,003	0.12%
2019/02/19	2	44.88	0	0.00	44.85	2	11,846	0.02%
2019/02/14	12	44.63	3	44.67	44.50	9	11,660	0.08%
2019/02/13	4	44.55	0	0.00	44.60	4	11,458	0.03%
2019/02/12	6	44.29	0	0.00	44.30	6	11,447	0.05%
2019/02/11	4	44.39	0	0.00	44.15	4	11,317	0.04%
2019/01/30	2	44.63	0	0.00	44.55	2	11,181	0.02%
2019/01/29	2	44.70	0	0.00	44.75	2	11,121	0.02%
2019/01/28	132.1	44.42	1	44.50	44.60	131.1	10,954	1.20%	大買/鉅額交易
2019/01/25	11.1	44.01	0	0.00	44.00	11.1	10,827	0.10%
2019/01/24	6	44.11	0	0.00	44.05	6	10,643	0.06%
2019/01/23	0.1	44.40	0	0.00	44.30	0.1	10,634	0.00%
2019/01/22	4	44.31	0	0.00	44.25	4	10,710	0.04%
2019/01/21	1	44.40	0	0.00	44.30	1	10,736	0.01%
2019/01/18	0	44.30	0	0.00	44.15	0	10,904	0.00%
2019/01/17	2	43.93	1	44.20	44.05	1	11,002	0.01%
2019/01/16	9	44.18	0	0.00	44.00	9	10,922	0.08%
2019/01/15	7	44.66	0	0.00	44.60	7	10,614	0.07%
2019/01/14	23	45.15	0	0.00	45.00	23	10,342	0.22%
2019/01/11	1	46.30	0	0.00	45.95	1	10,140	0.01%
2019/01/09	0	0.00	2	46.75	47.05	-2	10,011	-0.02%
2019/01/07	1	45.80	2	45.85	45.95	-1	10,273	-0.01%
2019/01/04	2	45.38	0	0.00	45.30	2	10,445	0.02%
2018/12/28	3	46.83	0	0.00	47.05	3	11,114	0.03%
2018/12/25	3	46.25	4	46.30	46.50	-1	11,742	-0.01%
2018/12/22	0	0.00	5	47.05	47.05	-5	12,082	-0.04%
2018/12/21	0	0.00	5	46.90	47.30	-5	12,410	-0.04%
2018/12/18	1	47.00	0	0.00	47.05	1	12,666	0.01%
2018/12/14	2	47.55	0	0.00	47.45	2	13,129	0.02%
2018/12/13	2	47.80	0	0.00	48.05	2	13,081	0.02%
2018/12/11	8	47.32	0	0.00	47.25	8	13,061	0.06%
2018/12/10	2	47.48	0	0.00	47.50	2	12,977	0.02%
2018/12/07	2	47.98	0	0.00	48.00	2	12,947	0.02%
2018/12/06	6	48.04	0	0.00	48.00	6	12,897	0.05%
2018/12/04	6	48.48	2	48.68	48.75	4	12,872	0.03%
2018/12/03	4	49.10	0	0.00	49.15	4	12,840	0.03%
2018/11/30	20	48.57	0	0.00	48.80	20	12,724	0.16%
2018/11/29	18	48.73	0	0.00	48.60	18	12,537	0.14%
2018/11/28	11	49.08	0	0.00	48.85	11	12,400	0.09%
2018/11/27	3	49.25	0	0.00	49.10	3	12,281	0.02%
2018/11/26	121	50.00	1	49.90	49.90	120	12,278	0.98%	大買/鉅額交易
2018/11/23	0	0.00	18	50.60	50.10	-18	12,218	-0.15%
2018/11/21	69	50.30	0	0.00	50.70	69	12,268	0.56%
2018/11/20	0	0.00	71	51.40	50.50	-71	12,327	-0.58%
2018/11/19	0	0.00	1	51.20	51.50	-1	12,437	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	1	50.30	4	51.00	51.00	-3	12,510	-0.02%
2018/11/12	0	0.00	11	50.98	50.90	-11	12,588	-0.09%
2018/11/09	0	0.00	138	50.75	51.10	-138	12,793	-1.08%	大賣/鉅額交易
2018/11/08	0	0.00	43	50.80	50.90	-43	12,772	-0.34%
2018/11/06	0	0.00	2	49.45	49.80	-2	12,719	-0.02%
2018/11/05	0	0.00	1	48.85	49.20	-1	12,683	-0.01%
2018/11/02	0	0.00	1	48.90	48.90	-1	12,682	-0.01%
2018/11/01	1	48.00	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1	47.85	0	0.00	48.45	1	12,664	0.01%
2018/10/30	6	47.65	0	0.00	47.50	6	12,580	0.05%
2018/10/29	3	46.87	0	0.00	46.90	3	12,550	0.02%
2018/10/26	93	46.55	4	46.99	47.10	89	12,485	0.71%
2018/10/25	3	48.50	1	48.20	48.00	2	12,226	0.02%
2018/10/22	169	50.10	0	0.00	50.00	169	12,160	1.39%	大買/鉅額交易
2018/10/19	0	0.00	1	49.25	50.20	-1	12,270	-0.01%
2018/10/17	1	49.85	0	0.00	49.75	1	12,384	0.01%
2018/10/16	25	49.52	1	49.50	49.70	24	12,337	0.19%
2018/10/15	0	0.00	24	50.10	49.95	-24	12,269	-0.20%
2018/10/12	105	49.21	3	49.92	50.10	102	12,013	0.85%	大買/鉅額交易
2018/10/11	8	49.81	1	50.00	49.65	7	11,865	0.06%
2018/10/09	2	51.65	23	51.97	51.50	-21	11,377	-0.18%
2018/10/08	1	50.90	1	51.40	51.60	0	11,184	0.00%
2018/10/05	23	50.95	6	51.33	50.90	17	11,086	0.15%
2018/10/04	2	51.50	3	51.53	51.60	-1	10,810	-0.01%
2018/10/03	1	52.30	3	51.80	51.80	-2	10,746	-0.02%
2018/10/02	5	52.08	0	0.00	52.10	5	10,636	0.05%
2018/10/01	3	52.33	111	52.20	52.50	-108	10,512	-1.03%	大賣/鉅額交易
2018/09/28	2	51.85	131	51.70	51.80	-129	10,484	-1.23%	大賣/鉅額交易
2018/09/27	1	51.90	0	0.00	51.90	1	10,330	0.01%
2018/09/26	1	50.90	1	51.20	51.00	0	10,162	0.00%
2018/09/25	2	51.30	0	0.00	51.10	2	10,326	0.02%
2018/09/21	0	0.00	7	50.97	51.10	-7	10,288	-0.07%
2018/09/19	0	0.00	2	50.25	50.30	-2	9,754	-0.02%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/13	0	0.00	1	50.10	49.90	-1	10,634	-0.01%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	25	49.58	0	0.00	49.40	25	11,238	0.22%
2018/09/07	17	49.85	0	0.00	49.50	17	11,443	0.15%
2018/09/06	0	0.00	1	50.10	50.10	-1	11,466	-0.01%
2018/09/05	1	50.30	3.1	50.40	50.20	-2.1	11,510	-0.02%
2018/09/04	3	50.90	1	50.90	50.90	2	11,548	0.02%
2018/09/03	0	0.00	20	50.40	50.60	-20	11,551	-0.17%
2018/08/31	1	50.80	1	50.80	50.90	0	11,622	0.00%
2018/08/30	10	50.60	0	0.00	50.50	10	11,622	0.09%
2018/08/28	0	0.00	10	50.70	50.80	-10	11,740	-0.09%
2018/08/27	0	0.00	1	50.40	50.70	-1	11,774	-0.01%
2018/08/24	200	49.78	0	0.00	49.85	200	11,640	1.72%	大買/鉅額交易
2018/08/22	2	49.95	0	0.00	50.10	2	12,211	0.02%
2018/08/21	15	49.95	0	0.00	50.00	15	12,096	0.12%
2018/08/17	2	49.90	1	49.95	49.90	1	12,024	0.01%
2018/08/16	12	49.78	0	0.00	49.70	12	11,979	0.10%
2018/08/15	3	50.03	2	50.00	50.10	1	11,943	0.01%
2018/08/14	0	0.00	3	50.40	50.30	-3	12,078	-0.02%
2018/08/13	4	50.03	0	0.00	50.10	4	12,264	0.03%
2018/08/10	3	50.83	0	0.00	50.90	3	12,319	0.02%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/06	2	50.60	0	0.00	50.40	2	12,831	0.02%
2018/08/01	0	0.00	20	50.90	51.00	-20	13,112	-0.15%
2018/07/27	20	50.10	0	0.00	50.20	20	13,116	0.15%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	5	50.30	0	0.00	50.30	5	13,149	0.04%
2018/07/20	0	0.00	3	50.80	51.00	-3	13,127	-0.02%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/12	1	50.00	1	50.50	50.70	0	13,283	0.00%
2018/07/11	1	50.00	2	49.85	50.30	-1	13,360	-0.01%
2018/07/10	0	0.00	1	50.60	50.50	-1	13,348	-0.01%
2018/07/06	2	49.18	20	49.50	49.45	-18	13,375	-0.13%
2018/07/05	11	49.69	0	0.00	49.80	11	13,409	0.08%
2018/07/03	19	49.99	0	0.00	50.00	19	13,638	0.14%
2018/06/29	0	0.00	2	51.00	51.10	-2	13,434	-0.01%
2018/06/27	1	50.70	0	0.00	50.50	1	13,279	0.01%
2018/06/26	3	51.17	10	51.20	50.90	-7	13,056	-0.05%
2018/06/25	4	53.45	0.3	53.20	53.20	3.7	12,832	0.03%
2018/06/22	0	0.00	35	53.70	53.70	-35	12,586	-0.28%
2018/06/21	0	0.00	4	54.13	53.90	-4	12,476	-0.03%
2018/06/20	0	0.00	3	53.83	53.70	-3	12,714	-0.02%
2018/06/19	0	0.00	4	53.35	53.00	-4	12,672	-0.03%
2018/06/15	0	0.00	1	53.30	53.70	-1	12,431	-0.01%
2018/06/14	6	53.30	1	53.30	52.90	5	12,213	0.04%
2018/06/13	0	0.00	7	53.93	54.00	-7	12,056	-0.06%
2018/06/12	0	0.00	2	53.85	53.50	-2	12,349	-0.02%
2018/06/08	2	53.80	3	53.83	53.80	-1	12,317	-0.01%
2018/06/07	0	0.00	4	53.73	54.00	-4	12,354	-0.03%
2018/06/06	2	53.40	4	53.25	53.30	-2	12,473	-0.02%
2018/06/05	2	52.80	1	53.00	53.00	1	12,369	0.01%
2018/06/04	0	0.00	6	52.53	52.80	-6	12,333	-0.05%
2018/06/01	2	51.70	0	0.00	51.80	2	12,348	0.02%
2018/05/31	1	51.80	1	52.10	52.10	0	12,376	0.00%
2018/05/30	11	51.39	0	0.00	51.20	11	12,242	0.09%
2018/05/29	2	52.85	4	53.00	52.80	-2	12,296	-0.02%
2018/05/28	1	53.50	1	53.40	53.30	0	12,441	0.00%
2018/05/25	0.1	52.90	0	0.00	53.10	0.1	12,581	0.00%
2018/05/24	0	0.00	13	53.45	53.50	-13	12,646	-0.10%
2018/05/23	5	53.10	5	53.42	53.30	0	12,693	0.00%
2018/05/22	0	0.00	18	53.51	53.70	-18	12,665	-0.14%
2018/05/21	0	0.00	11	53.17	53.20	-11	12,638	-0.09%
2018/05/18	0	0.00	10	52.90	52.90	-10	12,560	-0.08%
2018/05/17	1	52.80	28	52.54	52.50	-27	12,527	-0.22%
2018/05/16	1	52.00	44	52.12	52.20	-43	12,388	-0.35%
2018/05/15	2	51.35	0	0.00	51.20	2	12,430	0.02%
2018/05/14	0	0.00	1	51.70	51.80	-1	12,756	-0.01%
2018/05/11	3	51.60	9	51.49	51.80	-6	12,840	-0.05%
2018/05/09	0	0.00	1	50.70	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	0.3	50.70	50.70	-0.3	12,895	0.00%
2018/05/04	2	50.10	0	0.00	50.10	2	12,970	0.02%
2018/05/03	1	50.40	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	1	51.00	51.30	-1	13,013	-0.01%
2018/04/30	2	50.75	12	50.83	51.00	-10	13,175	-0.08%
2018/04/27	0	0.00	1	50.80	50.80	-1	13,174	-0.01%
2018/04/25	10	50.10	1	50.00	50.30	9	13,266	0.07%
2018/04/23	0	0.00	1	50.40	50.20	-1	13,527	-0.01%
2018/04/20	2	50.10	1	50.30	50.40	1	13,801	0.01%
2018/04/19	2	50.45	9	50.42	50.60	-7	14,009	-0.05%
2018/04/18	0	0.00	4	50.10	50.00	-4	14,012	-0.03%
2018/04/17	6	49.94	0	0.00	49.95	6	14,128	0.04%
2018/04/16	0.2	50.60	6	50.80	50.60	-5.9	14,244	-0.04%
2018/04/13	0	0.00	2	51.00	51.20	-2	14,345	-0.01%
2018/04/12	0	0.00	10	51.30	51.00	-10	14,474	-0.07%
2018/04/11	6	51.25	4	51.53	51.00	2	14,669	0.01%
2018/04/10	6	50.87	2	50.70	51.00	4	14,659	0.03%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/03	5	49.87	0	0.00	49.90	5	14,590	0.03%
2018/04/02	1	50.00	1	50.10	50.10	0	14,519	0.00%
2018/03/30	5	50.10	1	50.40	50.10	4	14,685	0.03%
2018/03/29	1	50.10	0	0.00	50.10	1	14,706	0.01%
2018/03/28	7	50.21	0	0.00	50.30	7	14,603	0.05%
2018/03/27	0	0.00	10	50.60	50.70	-10	14,619	-0.07%
2018/03/26	1	50.20	0	0.00	50.40	1	14,557	0.01%
2018/03/23	18	50.46	1	50.50	50.30	17	14,657	0.12%
2018/03/22	1	51.60	2	51.85	51.80	-1	14,418	-0.01%
2018/03/21	4	51.43	2	51.80	51.50	2	14,331	0.01%
2018/03/19	1	51.30	0	0.00	51.60	1	14,353	0.01%
2018/03/16	2	50.85	0	0.00	51.70	2	14,383	0.01%
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/13	7	51.66	3	51.50	51.60	4	14,188	0.03%
2018/03/12	1	51.80	11	51.72	51.80	-10	14,194	-0.07%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/08	0	0.00	1	50.50	50.40	-1	14,429	-0.01%
2018/03/07	2	50.50	0	0.00	50.30	2	14,758	0.01%
2018/03/06	2	50.55	2	50.55	50.30	0	15,322	0.00%
2018/03/05	8	50.15	0	0.00	50.10	8	15,600	0.05%
2018/03/02	11	51.21	4	51.30	50.80	7	15,494	0.05%
2018/03/01	2	51.75	1	52.20	52.20	1	15,358	0.01%
2018/02/26	0	0.00	2	52.60	52.20	-2	15,360	-0.01%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	7	51.43	1	51.70	51.80	6	16,252	0.04%
2018/02/21	5	51.58	1	51.80	51.90	4	16,922	0.02%
2018/02/12	1	51.00	10	51.10	51.00	-9	16,782	-0.05%
2018/02/09	10	49.49	3	50.47	50.20	7	16,786	0.04%
2018/02/08	2	50.70	3	50.83	50.60	-1	16,607	-0.01%
2018/02/07	3	50.27	13	50.82	50.20	-10	16,574	-0.06%
2018/02/06	9	50.15	1	50.00	49.20	8	16,301	0.05%
2018/02/05	6.3	51.99	0	0.00	52.10	6.3	15,858	0.04%
2018/02/02	1	53.30	0	0.00	53.40	1	15,666	0.01%
2018/02/01	0.9	53.90	1	54.30	54.00	-0.1	15,579	0.00%
2018/01/31	2	52.90	11	53.94	54.20	-9	15,496	-0.06%
2018/01/30	1	53.70	1	53.90	53.10	0	15,396	0.00%
2018/01/29	18	53.50	14	53.91	54.00	4	15,380	0.03%
2018/01/26	1	52.90	1	53.30	53.20	0	15,407	0.00%
2018/01/25	1	53.10	3	53.37	53.40	-2	15,563	-0.01%
2018/01/24	6	52.77	7	52.70	52.80	-1	15,373	-0.01%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/22	1	53.90	1	53.70	54.10	0	15,357	0.00%
2018/01/19	0	0.00	1	53.90	53.90	-1	15,384	-0.01%
2018/01/18	2	53.70	1	54.30	53.80	1	15,268	0.01%
2018/01/17	1	54.00	0	0.00	54.20	1	15,074	0.01%
2018/01/16	1	54.70	10	54.41	54.80	-9	14,907	-0.06%
2018/01/15	1	54.10	6	54.02	54.10	-5	14,546	-0.03%
2018/01/10	2	53.00	17	53.08	53.00	-15	14,236	-0.11%
2018/01/09	0	0.00	1	52.40	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	5	52.18	52.50	-5	13,984	-0.04%
2018/01/05	1	51.90	3	52.30	52.20	-2	13,900	-0.01%
2018/01/03	0	0.00	1	51.60	51.50	-1	13,865	-0.01%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%