富邦金 (2881)-華南永昌-基隆券商分點個股進出

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

富邦金

(2881)

可現股當沖

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

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	6	69.58	0	0.00	69.00	6	14,643	0.04%
2024/05/02	3	69.27	0	0.00	69.00	3	14,623	0.02%
2024/04/30	11	69.34	1.4	69.52	69.10	9.6	14,584	0.07%
2024/04/29	8	68.83	214	69.38	69.40	-206	14,502	-1.42%	大賣/鉅額交易
2024/04/26	10.1	67.70	7	67.84	67.60	3.1	14,280	0.02%
2024/04/25	3	66.27	1	66.40	66.40	2	14,183	0.01%
2024/04/24	59.1	66.80	1	67.00	66.80	58.1	14,297	0.41%
2024/04/23	201	66.40	1.4	66.31	66.30	199.6	14,674	1.36%	大買/鉅額交易
2024/04/22	6	65.97	1.2	65.58	66.20	4.8	14,818	0.03%
2024/04/19	13.3	65.01	14	65.46	65.00	-0.7	14,682	0.00%
2024/04/18	5	65.84	0	0.00	66.30	5	14,312	0.03%
2024/04/17	6.5	66.09	0	0.00	66.00	6.5	14,158	0.05%
2024/04/16	30.2	65.97	0	0.00	65.70	30.2	14,009	0.22%
2024/04/15	53.1	67.20	0	67.80	67.40	53.1	13,715	0.39%
2024/04/12	19.4	67.88	0	0.00	67.80	19.4	13,827	0.14%
2024/04/11	22.1	68.42	1.3	68.52	68.40	20.9	13,737	0.15%
2024/04/10	7.1	69.52	1	69.80	69.20	6.1	13,540	0.05%
2024/04/09	4	69.70	10.6	69.64	70.00	-6.6	13,590	-0.05%
2024/04/08	3	68.10	1	68.30	68.70	2	13,482	0.01%
2024/04/03	9	68.81	3	68.80	68.60	6	13,479	0.04%
2024/04/02	2.1	69.40	0	0.00	69.50	2.1	13,362	0.02%
2024/04/01	13.1	69.55	0	0.00	69.50	13.1	13,371	0.10%
2024/03/29	0	0.00	5.2	69.81	69.70	-5.2	13,366	-0.04%
2024/03/28	5.1	69.38	1	69.40	69.30	4.1	13,306	0.03%
2024/03/27	8	69.39	6.1	69.40	69.80	1.9	13,244	0.01%
2024/03/26	0.1	69.20	2	69.40	69.60	-2	13,283	-0.01%
2024/03/25	5	69.08	3	69.40	69.00	2	13,373	0.01%
2024/03/22	24.1	69.67	0	0.00	69.60	24.1	13,255	0.18%
2024/03/21	4	69.93	2	70.55	70.70	2	13,122	0.02%
2024/03/20	40	69.87	0	0.00	69.60	40	13,290	0.30%
2024/03/19	0	0.00	13.4	69.95	69.80	-13.4	13,945	-0.10%
2024/03/18	11.2	69.54	1	69.30	69.50	10.2	13,834	0.07%
2024/03/15	5.1	70.05	3.1	69.50	69.60	2.1	13,747	0.01%
2024/03/14	17.8	70.35	4.6	70.25	70.70	13.2	13,274	0.10%
2024/03/13	0	69.50	2.3	69.49	69.90	-2.3	13,016	-0.02%
2024/03/12	1.2	69.57	2	69.40	69.70	-0.8	13,025	-0.01%
2024/03/11	0.1	69.30	0	0.00	69.20	0.1	12,911	0.00%
2024/03/08	0.1	68.60	10.4	68.89	69.20	-10.3	12,838	-0.08%
2024/03/07	7.1	67.40	4	68.20	68.10	3.1	12,575	0.02%
2024/03/06	0	0.00	2	67.45	67.30	-2	12,463	-0.02%
2024/03/05	3	67.27	0.4	67.30	67.30	2.6	12,754	0.02%
2024/03/04	0	0.00	0.1	67.30	67.40	-0.1	12,816	0.00%
2024/03/01	3.1	67.61	0.4	67.50	67.40	2.7	12,878	0.02%
2024/02/29	1	66.90	4.1	67.32	68.00	-3.1	12,846	-0.02%
2024/02/27	11	66.98	20.6	66.81	66.90	-9.6	12,588	-0.08%
2024/02/26	0	0.00	15	66.67	66.90	-15	12,529	-0.12%
2024/02/23	60	66.54	11.4	66.74	66.60	48.6	12,538	0.39%
2024/02/22	12.1	66.30	13.3	66.31	66.50	-1.2	12,925	-0.01%
2024/02/21	14	66.29	1.2	66.03	66.30	12.8	13,007	0.10%
2024/02/20	9	65.90	0	66.00	66.50	9	13,092	0.07%
2024/02/19	9.1	65.93	5	65.90	66.10	4.1	13,089	0.03%
2024/02/16	0	0.00	24.1	65.78	65.90	-24.1	13,316	-0.18%
2024/02/15	0	65.10	1.2	65.45	65.30	-1.2	13,218	-0.01%
2024/02/05	2	64.45	2	64.90	64.70	0	12,987	0.00%
2024/02/02	2	64.90	3	64.67	64.90	-1	12,851	-0.01%
2024/01/31	0	0.00	1.2	64.48	64.50	-1.2	12,743	-0.01%
2024/01/30	0	0.00	10	64.80	64.30	-10	12,664	-0.08%
2024/01/29	0	0.00	0.2	64.60	64.80	-0.2	12,620	0.00%
2024/01/26	3.3	64.70	21	64.80	64.80	-17.7	12,633	-0.14%
2024/01/25	0	0.00	7	64.50	64.60	-7	12,627	-0.06%
2024/01/24	1	64.00	22	64.40	64.40	-21	12,680	-0.17%
2024/01/23	20	63.50	3	63.67	63.90	17	12,652	0.13%
2024/01/22	2	63.35	1	63.00	63.20	1	12,692	0.01%
2024/01/19	2	63.20	9	63.04	63.00	-7	12,624	-0.06%
2024/01/18	5	62.36	0	62.60	62.30	5	12,575	0.04%
2024/01/17	25.7	62.68	0	0.00	62.30	25.7	12,378	0.21%
2024/01/16	4	63.45	1	63.20	63.20	3	12,011	0.02%
2024/01/15	1	64.40	1.2	64.02	64.10	-0.2	11,979	0.00%
2024/01/12	0	0.00	8.4	63.82	64.10	-8.4	12,266	-0.07%
2024/01/11	0	0.00	1	64.10	63.90	-1	12,340	-0.01%
2024/01/10	0	64.00	2.9	63.98	64.00	-2.9	12,641	-0.02%
2024/01/08	0.1	64.30	1	64.10	64.10	-0.9	12,707	-0.01%
2024/01/05	0.6	63.40	0	0.00	63.20	0.6	12,586	0.00%
2024/01/04	17	63.54	0.5	63.50	63.50	16.5	12,612	0.13%
2024/01/03	5.1	63.64	1	63.30	63.70	4.1	12,742	0.03%
2024/01/02	0.1	64.30	1	64.20	64.60	-1	12,604	-0.01%
2023/12/29	0	0.00	6.3	64.45	64.80	-6.3	12,693	-0.05%
2023/12/28	0	0.00	2	64.60	64.90	-2	12,834	-0.02%
2023/12/27	4	64.70	2	64.55	64.60	2	12,812	0.02%
2023/12/26	0	0.00	1	63.70	64.30	-1	12,796	-0.01%
2023/12/25	1	63.60	1	63.70	63.70	0	12,845	0.00%
2023/12/22	2	63.40	3	63.40	63.50	-1	12,920	-0.01%
2023/12/21	8.1	63.33	0	0.00	63.40	8.1	13,057	0.06%
2023/12/20	0	0.00	2	63.60	63.60	-2	13,042	-0.02%
2023/12/19	3	63.87	6	63.97	63.90	-3	13,026	-0.02%
2023/12/18	9.1	64.33	0	0.00	64.50	9.1	13,092	0.07%
2023/12/15	1	65.00	33	64.93	65.10	-32	13,080	-0.24%
2023/12/14	1.1	64.98	22.3	64.75	65.20	-21.3	12,662	-0.17%
2023/12/13	1	62.70	0	0.00	62.90	1	11,823	0.01%
2023/12/12	6.2	62.97	1	63.00	63.10	5.2	11,987	0.04%
2023/12/11	2.6	62.90	0	0.00	62.90	2.6	11,981	0.02%
2023/12/08	2	63.10	4.2	62.88	63.20	-2.2	11,956	-0.02%
2023/12/07	5	62.90	0	0.00	63.20	5	11,888	0.04%
2023/12/06	0	0.00	4	64.00	63.80	-4	11,678	-0.03%
2023/12/05	4	63.70	0	0.00	64.10	4	11,639	0.03%
2023/12/04	0.1	63.80	11	64.22	64.40	-10.9	11,562	-0.09%
2023/12/01	1	63.60	0	0.00	63.80	1	11,614	0.01%
2023/11/30	5	64.00	2	64.00	64.40	3	11,635	0.03%
2023/11/29	0	0.00	1.1	64.09	63.70	-1.1	11,359	-0.01%
2023/11/28	1	63.90	0	0.00	63.90	1	11,377	0.01%
2023/11/27	12	63.77	2	64.65	63.50	10	11,505	0.09%
2023/11/24	0	0.00	1	63.80	63.90	-1	11,496	-0.01%
2023/11/22	5.1	64.46	4	64.60	64.60	1.1	11,573	0.01%
2023/11/21	0	0.00	25.2	64.48	64.90	-25.2	11,556	-0.22%
2023/11/20	10	63.11	6.1	63.23	63.50	3.9	11,121	0.04%
2023/11/17	1.7	63.12	1	63.10	63.20	0.7	11,019	0.01%
2023/11/16	2.2	62.89	1	62.80	62.90	1.2	10,907	0.01%
2023/11/15	0	0.00	12	62.49	62.70	-12	10,849	-0.11%
2023/11/14	1	61.50	6	61.80	61.70	-5	10,586	-0.05%
2023/11/13	11	61.52	5	61.60	61.70	6	10,655	0.06%
2023/11/08	7	61.57	12	61.53	61.70	-5	11,345	-0.04%
2023/11/07	1.1	61.39	0	0.00	61.50	1.1	11,421	0.01%
2023/11/06	0	0.00	15.6	61.58	61.50	-15.6	11,533	-0.14%
2023/11/03	1	61.10	10	61.01	61.30	-9	11,525	-0.08%
2023/11/02	0	0.00	9.1	60.83	60.90	-9.1	11,606	-0.08%
2023/11/01	1.2	60.19	0	0.00	60.00	1.2	11,598	0.01%
2023/10/31	4	60.10	0	0.00	60.10	4	11,596	0.03%
2023/10/30	4	59.75	11.3	60.00	59.80	-7.3	11,953	-0.06%
2023/10/27	1	60.10	20	60.11	60.30	-19	12,134	-0.16%
2023/10/26	1.2	59.82	102.2	59.44	59.60	-101	12,483	-0.81%	大賣/
2023/10/24	2	59.90	20.2	60.00	59.90	-18.2	12,831	-0.14%
2023/10/23	17.3	59.91	0	0.00	59.90	17.3	12,972	0.13%
2023/10/20	3.4	59.85	8	60.64	60.70	-4.6	12,837	-0.04%
2023/10/18	5	61.10	1	61.40	61.40	4	12,692	0.03%
2023/10/17	1	61.00	2	61.30	61.30	-1	12,598	-0.01%
2023/10/16	0.8	60.97	30.3	60.74	61.00	-29.5	13,008	-0.23%
2023/10/13	11	60.89	1	60.90	60.90	10	13,435	0.07%
2023/10/12	2.3	61.32	0.5	61.40	61.70	1.9	13,830	0.01%
2023/10/11	0.4	61.20	1	61.20	61.60	-0.6	13,883	0.00%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	0	60.00	0	0.00	60.50	0	14,091	0.00%
2023/10/04	8.8	59.90	0	0.00	59.70	8.8	14,204	0.06%
2023/10/03	6	60.38	7	60.49	60.50	-1	14,058	-0.01%
2023/10/02	1	60.60	0	0.00	60.80	1	14,187	0.01%
2023/09/28	0	0.00	2	61.10	60.70	-2	14,444	-0.01%
2023/09/27	6.4	60.48	2	60.50	60.60	4.4	14,373	0.03%
2023/09/26	8.3	60.53	0	0.00	60.60	8.3	14,355	0.06%
2023/09/25	1.6	61.31	16	61.16	61.30	-14.4	14,201	-0.10%
2023/09/22	3	61.33	1	61.30	61.00	2	14,276	0.01%
2023/09/21	7	61.46	0	0.00	61.40	7	14,252	0.05%
2023/09/20	2.1	62.45	0	0.00	62.10	2.1	14,145	0.01%
2023/09/19	0	0.00	1	62.60	62.60	-1	14,108	-0.01%
2023/09/18	0.2	62.65	0.1	62.60	62.80	0.2	14,238	0.00%
2023/09/15	22.1	62.70	4	62.88	62.50	18.1	14,283	0.13%
2023/09/14	0	62.80	1	62.90	62.90	-1	14,131	-0.01%
2023/09/12	0	0.00	10.2	61.90	62.10	-10.2	14,457	-0.07%
2023/09/11	1.1	61.89	210	61.74	61.90	-208.9	14,442	-1.45%	大賣/鉅額交易
2023/09/08	0	0.00	2.2	61.67	61.80	-2.2	14,636	-0.01%
2023/09/07	11.1	61.32	1	61.20	61.20	10.1	14,888	0.07%
2023/09/06	8	61.56	30	61.50	61.40	-22	14,932	-0.15%
2023/09/05	5.6	61.80	7.1	62.07	61.80	-1.5	14,867	-0.01%
2023/09/04	2	62.20	2.1	62.26	62.20	-0.1	15,154	0.00%
2023/09/01	3.8	64.43	6	64.72	64.80	-2.2	15,252	-0.01%
2023/08/31	6	63.95	2	64.15	63.60	4	15,202	0.03%
2023/08/30	21	64.40	2	64.30	64.50	19	15,332	0.12%
2023/08/29	1.2	64.38	2.1	64.20	64.40	-0.9	15,360	-0.01%
2023/08/28	1	63.60	1.1	63.89	64.10	-0.1	15,470	0.00%
2023/08/25	1.9	62.94	2	62.80	62.80	-0.1	15,792	0.00%
2023/08/24	11	63.11	2	63.20	63.30	9	15,792	0.06%
2023/08/23	5	62.98	6.1	62.97	62.80	-1.1	15,914	-0.01%
2023/08/22	0.2	62.80	2	62.75	62.80	-1.8	15,989	-0.01%
2023/08/21	33.2	63.22	19	62.84	63.10	14.2	16,090	0.09%
2023/08/18	8	62.71	1	62.60	62.40	7	16,100	0.04%
2023/08/17	9	62.11	33	61.70	62.50	-24	16,188	-0.15%
2023/08/16	3	62.63	4.1	62.67	62.50	-1.1	16,093	-0.01%
2023/08/15	5.5	63.37	14.5	63.32	63.50	-9	16,282	-0.06%
2023/08/14	50	63.80	7	64.06	63.90	43	16,421	0.26%
2023/08/11	28.5	65.68	0	0.00	65.40	28.5	16,400	0.17%
2023/08/10	0.2	65.20	1	65.50	65.40	-0.8	16,416	0.00%
2023/08/09	0	65.10	8.1	65.14	65.30	-8.1	16,407	-0.05%
2023/08/08	1	65.20	3	65.20	65.20	-2	16,380	-0.01%
2023/08/07	5	65.28	3	65.20	65.50	2	16,382	0.01%
2023/08/04	1	64.70	2	64.60	64.80	-1	16,316	-0.01%
2023/08/02	7	65.39	9.7	64.87	65.10	-2.7	16,297	-0.02%
2023/08/01	53.2	65.48	9.1	66.19	66.50	44.1	15,960	0.28%
2023/07/31	4	65.70	1	66.50	65.50	3	15,665	0.02%
2023/07/28	3.1	65.24	1.1	65.11	65.40	2.1	15,362	0.01%
2023/07/27	11	65.28	23	65.37	65.50	-12	15,296	-0.08%
2023/07/26	4.8	63.49	0.3	64.20	64.50	4.5	15,046	0.03%
2023/07/25	5	63.00	1	62.80	62.90	4	15,020	0.03%
2023/07/24	1	62.50	3	62.70	62.60	-2	15,005	-0.01%
2023/07/20	9	63.49	8	63.45	63.50	1	14,889	0.01%
2023/07/19	14.3	65.26	16.2	65.17	64.80	-1.8	14,630	-0.01%
2023/07/18	17	65.59	4.2	65.30	65.60	12.8	14,191	0.09%
2023/07/17	6.1	62.90	32	63.91	65.00	-25.9	13,720	-0.19%
2023/07/14	8.5	62.02	4	62.33	62.50	4.5	13,211	0.03%
2023/07/13	2	61.80	3	62.10	61.70	-1	13,027	-0.01%
2023/07/12	9.1	61.44	1	62.00	62.00	8.1	12,912	0.06%
2023/07/11	0	61.40	0.6	61.43	61.40	-0.6	12,824	0.00%
2023/07/10	1.1	60.14	0	0.00	60.20	1.1	12,675	0.01%
2023/07/07	7.6	59.91	0	0.00	60.00	7.6	12,651	0.06%
2023/07/06	15	60.55	0	0.00	60.30	15	12,548	0.12%
2023/07/05	11	61.20	0	0.00	61.00	11	12,260	0.09%
2023/07/04	10	60.99	0	0.00	60.90	10	12,220	0.08%
2023/07/03	22.3	61.01	0	0.00	61.30	22.3	12,203	0.18%
2023/06/30	40	61.00	0	0.00	60.80	40	12,278	0.33%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	9.1	60.81	1	60.60	60.60	8.1	12,038	0.07%
2023/06/26	3	60.93	0	0.00	60.80	3	11,997	0.03%
2023/06/20	0	0.00	1	61.10	61.10	-1	11,955	-0.01%
2023/06/19	12	60.82	0	0.00	61.30	12	12,081	0.10%
2023/06/16	2	61.35	2.1	61.45	61.10	-0.1	12,007	0.00%
2023/06/15	2	61.55	0	0.00	61.60	2	11,954	0.02%
2023/06/14	1.2	61.57	23	62.00	61.80	-21.8	12,219	-0.18%
2023/06/13	2.8	61.03	1.6	61.14	61.10	1.1	12,343	0.01%
2023/06/12	0.7	61.20	1.2	61.33	61.20	-0.5	12,213	0.00%
2023/06/09	0.8	61.30	0	0.00	61.20	0.8	12,360	0.01%
2023/06/08	23.1	61.12	1.2	61.37	60.80	22	12,494	0.18%
2023/06/07	62.8	61.66	1	61.60	61.80	61.8	12,352	0.50%
2023/06/06	1	61.70	1	61.60	61.90	0	12,304	0.00%
2023/06/05	140	61.76	19.9	62.03	61.70	120.1	12,299	0.98%	大買/鉅額交易
2023/06/02	0	0.00	1	60.60	60.60	-1	12,012	-0.01%
2023/06/01	10.9	60.26	1	60.60	60.40	9.9	12,041	0.08%
2023/05/31	2	60.90	2	61.00	60.80	0	11,927	0.00%
2023/05/30	1.1	61.28	2.9	61.24	60.80	-1.7	11,582	-0.02%
2023/05/29	0.1	61.20	6	61.12	61.10	-5.9	11,633	-0.05%
2023/05/26	4	60.63	3	60.63	60.50	1	11,608	0.01%
2023/05/25	1.2	60.77	2.1	60.61	60.40	-0.9	11,589	-0.01%
2023/05/24	1.3	60.77	0	61.00	61.40	1.3	11,565	0.01%
2023/05/23	3.3	61.81	2	61.70	61.40	1.3	11,496	0.01%
2023/05/22	11.4	61.68	2	61.70	61.70	9.4	11,417	0.08%
2023/05/19	8.3	61.55	75	61.88	61.60	-66.7	11,470	-0.58%
2023/05/18	7.7	60.63	15.5	60.84	61.10	-7.8	11,160	-0.07%
2023/05/17	1.3	59.99	3.6	59.97	60.20	-2.3	10,900	-0.02%
2023/05/16	7	59.46	2	59.50	59.80	5	10,761	0.05%
2023/05/15	0	59.00	0	0.00	59.40	0	10,721	0.00%
2023/05/12	1	59.29	1	59.40	59.00	0	10,668	0.00%
2023/05/11	1	59.60	1.1	59.66	59.50	-0.1	10,614	0.00%
2023/05/10	4	59.05	2	59.00	59.20	2	10,585	0.02%
2023/05/09	1	59.40	4.5	59.44	59.50	-3.5	10,632	-0.03%
2023/05/08	0	0.00	5	59.36	59.40	-5	10,733	-0.05%
2023/05/05	4.4	59.02	3	58.97	59.10	1.4	10,707	0.01%
2023/05/04	3	58.77	21.3	58.98	59.10	-18.3	10,960	-0.17%
2023/05/03	0	0.00	52	58.60	58.60	-52	11,141	-0.47%
2023/05/02	9.2	58.80	29	58.80	58.80	-19.8	11,425	-0.17%
2023/04/28	4.1	58.61	25	58.94	59.00	-20.9	11,833	-0.18%
2023/04/27	1.1	57.81	5	57.62	57.70	-3.9	11,860	-0.03%
2023/04/26	0	0.00	9	57.38	57.80	-9	11,935	-0.08%
2023/04/25	2	58.05	1	58.00	57.50	1	11,854	0.01%
2023/04/24	0	0.00	2	58.00	58.10	-2	11,882	-0.02%
2023/04/21	1	58.00	1	58.20	57.90	0	12,012	0.00%
2023/04/20	0	0.00	3	57.80	57.90	-3	12,097	-0.02%
2023/04/19	1	58.50	0	0.00	58.20	1	12,308	0.01%
2023/04/18	10	58.40	0.2	58.50	58.60	9.9	12,313	0.08%
2023/04/17	0.2	58.50	0.1	58.40	58.50	0.1	12,462	0.00%
2023/04/14	0.1	57.90	6	58.50	58.60	-5.9	12,465	-0.05%
2023/04/13	1	57.30	1	57.50	57.40	0	12,353	0.00%
2023/04/12	0	0.00	2	57.30	57.30	-2	12,300	-0.02%
2023/04/11	3	56.77	1	56.80	57.10	2	12,297	0.02%
2023/04/10	0.4	57.20	1	57.20	57.10	-0.6	12,282	0.00%
2023/04/06	0	0.00	3.2	56.58	56.80	-3.2	12,256	-0.03%
2023/03/31	1	57.00	1	56.70	56.50	0	12,223	0.00%
2023/03/30	3.2	56.74	4	56.78	56.80	-0.8	12,212	-0.01%
2023/03/29	0	0.00	1	56.60	56.90	-1	12,306	-0.01%
2023/03/28	0	0.00	1.1	56.41	56.50	-1.1	12,543	-0.01%
2023/03/27	0	0.00	4	56.10	56.30	-4	12,707	-0.03%
2023/03/24	0.4	56.40	0	0.00	56.30	0.4	13,079	0.00%
2023/03/23	0.3	56.60	11	55.80	56.50	-10.7	13,077	-0.08%
2023/03/22	102.5	55.71	13	56.18	56.20	89.5	13,097	0.68%	大買/
2023/03/21	21	55.25	2.1	55.40	55.30	18.9	13,028	0.15%
2023/03/20	4	55.03	0	0.00	55.00	4	13,252	0.03%
2023/03/17	9.2	55.74	2	55.80	55.50	7.2	13,148	0.05%
2023/03/16	26.8	55.38	100.5	55.10	55.10	-73.7	13,023	-0.57%
2023/03/15	1.6	56.75	18	56.50	56.50	-16.4	12,799	-0.13%
2023/03/14	6	56.77	11	56.97	56.70	-5	12,817	-0.04%
2023/03/13	12.1	57.53	0	0.00	57.70	12.1	12,695	0.10%
2023/03/10	23.4	58.37	2	58.80	58.30	21.4	12,600	0.17%
2023/03/09	4.1	59.53	2	59.50	59.40	2.1	12,587	0.02%
2023/03/08	0	0.00	1	59.60	60.00	-1	13,017	-0.01%
2023/03/07	1	60.00	3	59.90	59.80	-2	13,258	-0.01%
2023/03/06	0	0.00	1	59.60	60.00	-1	13,412	-0.01%
2023/03/03	3	59.50	4	59.55	59.50	-1	13,565	-0.01%
2023/03/02	4.1	58.93	1	58.90	59.40	3.1	13,702	0.02%
2023/03/01	3.2	59.05	2	59.00	59.00	1.2	13,838	0.01%
2023/02/24	1	59.80	1	59.70	60.00	0	13,752	0.00%
2023/02/23	3.2	60.00	2	59.75	59.80	1.1	13,705	0.01%
2023/02/22	2	59.50	0.1	60.00	59.90	1.9	13,657	0.01%
2023/02/21	0.2	60.40	0	0.00	60.20	0.2	13,571	0.00%
2023/02/20	101	60.90	6	60.93	60.70	95	13,746	0.69%	大買/
2023/02/17	0.6	60.10	11	60.26	60.30	-10.5	13,818	-0.08%
2023/02/16	1	59.70	0	0.00	59.40	1	13,941	0.01%
2023/02/15	2.2	59.76	2.9	59.57	59.50	-0.8	14,446	-0.01%
2023/02/14	10.3	59.66	13	59.89	60.10	-2.7	14,414	-0.02%
2023/02/13	5	58.74	0	0.00	59.50	5	14,449	0.03%
2023/02/10	3.2	58.87	5	58.94	58.90	-1.8	14,442	-0.01%
2023/02/09	0	59.20	0	0.00	59.10	0	14,470	0.00%
2023/02/08	9.3	59.19	6	59.20	59.20	3.3	14,506	0.02%
2023/02/07	4.2	59.77	2	59.50	59.40	2.2	14,443	0.02%
2023/02/06	0.9	59.30	4	59.15	59.40	-3.1	14,380	-0.02%
2023/02/03	2.4	59.90	0	0.00	59.80	2.4	14,258	0.02%
2023/02/02	1	60.10	1.1	60.14	60.50	-0.1	14,283	0.00%
2023/02/01	5	59.72	1	59.80	60.00	4	14,100	0.03%
2023/01/31	2.8	60.31	3	60.80	60.20	-0.2	14,018	0.00%
2023/01/30	6	60.40	14.5	61.01	61.00	-8.5	13,815	-0.06%
2023/01/17	1	59.80	1.1	59.89	59.80	-0.1	13,454	0.00%
2023/01/16	0	0.00	12	59.28	59.40	-12	13,298	-0.09%
2023/01/12	1	58.70	1	58.60	58.90	0	13,367	0.00%
2023/01/11	0.3	58.30	3.5	58.21	58.10	-3.2	13,519	-0.02%
2023/01/10	3	58.83	1.3	59.15	59.20	1.7	13,552	0.01%
2023/01/09	0	0.00	23.2	59.45	59.60	-23.2	13,546	-0.17%
2023/01/06	0	58.20	1	58.50	58.50	-1	13,433	-0.01%
2023/01/05	3	58.03	62	58.16	58.50	-59	13,640	-0.43%
2023/01/04	1	56.60	5	57.00	57.20	-4	13,576	-0.03%
2022/12/30	1	56.40	1	56.40	56.30	0	13,759	0.00%
2022/12/29	0	0.00	2	56.05	56.00	-2	13,846	-0.01%
2022/12/28	2	56.65	1	56.80	56.70	1	13,972	0.01%
2022/12/27	2	57.20	1.1	57.10	57.10	1	14,063	0.01%
2022/12/26	1.1	56.80	0	0.00	56.80	1.1	14,274	0.01%
2022/12/23	2	56.85	1	56.10	56.70	1	14,784	0.01%
2022/12/22	3	56.37	12	56.60	56.80	-9	15,006	-0.06%
2022/12/21	43	56.28	4	56.40	56.20	39	15,258	0.26%
2022/12/20	5.1	55.52	2	56.30	56.20	3.1	15,379	0.02%
2022/12/19	0.5	56.60	5	56.80	56.60	-4.5	15,446	-0.03%
2022/12/16	19.1	56.49	1	56.70	56.10	18.1	15,360	0.12%
2022/12/15	2	57.15	2	57.10	57.30	0	15,307	0.00%
2022/12/14	1	57.70	4	57.65	57.50	-3	15,496	-0.02%
2022/12/13	3	58.03	1	57.80	57.60	2	15,523	0.01%
2022/12/12	10.1	55.65	2	56.95	57.50	8.1	15,523	0.05%
2022/12/09	32	57.50	8	57.50	57.50	24	15,492	0.15%
2022/12/08	19.1	57.11	7	57.51	57.00	12.1	15,543	0.08%
2022/12/07	5	58.32	4	58.28	58.20	1	15,569	0.01%
2022/12/06	10.1	58.10	6	58.23	58.40	4.1	15,598	0.03%
2022/12/05	5	59.20	0	0.00	59.20	5	15,665	0.03%
2022/12/02	22	60.26	0.7	60.14	60.10	21.3	15,697	0.14%
2022/12/01	1	60.90	5.1	61.37	60.40	-4.1	15,818	-0.03%
2022/11/30	9	59.81	17.5	60.43	60.80	-8.5	15,651	-0.05%
2022/11/29	0	0.00	24.2	59.22	59.60	-24.2	15,187	-0.16%
2022/11/28	5.5	57.76	1	57.10	57.90	4.5	14,933	0.03%
2022/11/25	5	57.68	21	57.98	57.90	-16	14,874	-0.11%
2022/11/24	10	57.55	6.6	57.49	57.70	3.4	14,815	0.02%
2022/11/23	1	56.50	5	57.00	57.10	-4	14,784	-0.03%
2022/11/22	1	55.70	1	55.80	55.90	0	14,719	0.00%
2022/11/21	0	0.00	0.5	55.20	55.50	-0.5	14,781	0.00%
2022/11/18	2	55.45	6.9	55.20	55.30	-4.9	14,865	-0.03%
2022/11/17	1	55.00	8.3	55.21	55.50	-7.3	14,939	-0.05%
2022/11/16	3	55.86	17.7	55.64	55.50	-14.7	15,000	-0.10%
2022/11/15	4	56.03	2.1	56.09	56.40	1.9	14,972	0.01%
2022/11/14	9	55.96	10.3	56.03	56.30	-1.3	14,896	-0.01%
2022/11/11	11	54.67	26.6	54.95	55.50	-15.6	14,748	-0.11%
2022/11/10	0.1	53.10	2	53.20	52.80	-1.9	14,303	-0.01%
2022/11/09	2.4	53.84	4.2	53.65	53.70	-1.8	14,324	-0.01%
2022/11/08	0	0.00	2	53.10	53.20	-2	14,272	-0.01%
2022/11/07	0	0.00	8.9	52.46	52.80	-8.9	14,314	-0.06%
2022/11/04	0	0.00	0.2	51.44	51.50	-0.2	14,616	0.00%
2022/11/03	0.1	52.00	1.3	51.48	51.70	-1.3	14,659	-0.01%
2022/11/02	1	51.80	3	51.87	51.90	-2	14,696	-0.01%
2022/11/01	0	0.00	1	51.80	52.00	-1	14,820	-0.01%
2022/10/31	21	51.68	7	51.34	51.00	14	15,003	0.09%
2022/10/28	9	51.40	2	51.35	51.50	7	15,117	0.05%
2022/10/27	1.1	51.19	2	51.15	51.10	-0.9	15,265	-0.01%
2022/10/26	1	50.50	0	0.00	50.40	1	15,365	0.01%
2022/10/25	0	49.75	3	49.35	49.95	-3	15,349	-0.02%
2022/10/24	5	50.22	1	49.90	49.80	4	15,418	0.03%
2022/10/21	11	49.70	1	49.60	49.65	10	15,610	0.06%
2022/10/20	0.1	49.46	1	49.25	49.95	-0.9	16,274	-0.01%
2022/10/19	2.1	50.60	25	50.46	50.40	-22.9	16,593	-0.14%
2022/10/18	10	49.40	9	49.58	50.50	1	16,666	0.01%
2022/10/17	1	47.90	4.2	48.49	48.70	-3.2	16,711	-0.02%
2022/10/14	23.1	48.95	24	48.71	48.45	-0.9	16,847	-0.01%
2022/10/13	10.1	48.69	5	48.20	48.15	5.1	17,060	0.03%
2022/10/12	11.1	49.57	4	49.86	49.60	7.1	17,138	0.04%
2022/10/11	3.1	49.60	0	0.00	49.50	3.1	17,391	0.02%
2022/10/07	0.1	50.74	4	50.80	50.70	-3.9	17,483	-0.02%
2022/10/06	0.1	50.70	1	50.41	50.70	-1	17,702	-0.01%
2022/10/05	2.2	50.43	5	50.80	50.60	-2.8	17,977	-0.02%
2022/10/04	6.5	49.05	8	49.20	49.45	-1.5	18,198	-0.01%
2022/10/03	9	49.03	0	0.00	48.90	9	18,097	0.05%
2022/09/30	11.4	49.42	6	49.66	49.90	5.4	18,121	0.03%
2022/09/29	11	50.08	5	50.00	50.30	6	17,935	0.03%
2022/09/28	18.7	50.53	15	50.79	50.10	3.7	17,904	0.02%
2022/09/27	14	52.12	2	52.10	51.90	12	17,867	0.07%
2022/09/26	9.4	52.64	20	52.95	52.90	-10.6	17,813	-0.06%
2022/09/23	8	54.10	0	0.00	53.80	8	17,932	0.04%
2022/09/22	10.4	53.98	13	52.90	54.40	-2.6	18,087	-0.01%
2022/09/21	5	56.74	15	56.87	56.50	-10	17,955	-0.06%
2022/09/20	10	56.97	6	56.97	56.90	4	17,821	0.02%
2022/09/19	5.1	56.80	21	56.87	56.80	-15.9	17,853	-0.09%
2022/09/16	12.1	56.73	4.1	56.50	56.50	7.9	17,869	0.04%
2022/09/15	15	56.81	2	56.90	56.80	13	17,757	0.07%
2022/09/14	27.1	56.72	1	56.70	56.70	26.1	17,795	0.15%
2022/09/13	3.5	57.64	2	57.70	57.70	1.5	17,951	0.01%
2022/09/12	10.2	57.30	14	57.27	57.30	-3.8	18,122	-0.02%
2022/09/08	1	56.20	0	0.00	56.50	1	18,203	0.01%
2022/09/07	14.8	56.17	11	56.21	56.10	3.8	18,272	0.02%
2022/09/06	4	56.68	26	56.84	56.90	-22	18,236	-0.12%
2022/09/05	1.2	56.63	11	56.57	56.60	-9.8	18,410	-0.05%
2022/09/02	5.1	56.77	45	56.60	56.60	-39.9	18,653	-0.21%
2022/09/01	15.4	56.76	1	57.10	57.10	14.4	18,831	0.08%
2022/08/31	1.1	57.71	3	57.67	57.40	-1.9	18,843	-0.01%
2022/08/30	13.5	57.33	6	57.55	57.30	7.5	18,747	0.04%
2022/08/29	20.4	57.55	0	0.00	57.60	20.4	18,924	0.11%
2022/08/26	10.1	58.69	0	0.00	58.50	10.1	18,938	0.05%
2022/08/25	2.6	58.58	0	0.00	58.30	2.6	18,981	0.01%
2022/08/24	8	58.40	1	58.20	58.30	7	19,096	0.04%
2022/08/23	8.1	58.21	0	0.00	58.20	8.1	20,315	0.04%
2022/08/22	6.2	58.89	7	58.80	58.80	-0.8	20,608	0.00%
2022/08/19	7.2	59.79	10	59.80	60.00	-2.8	20,843	-0.01%
2022/08/18	2.4	60.10	0	0.00	60.00	2.4	21,181	0.01%
2022/08/17	1	60.20	1.2	60.33	60.50	-0.2	21,624	0.00%
2022/08/16	8	60.05	0	0.00	60.00	8	21,915	0.04%
2022/08/15	6	60.03	12	60.11	60.10	-6	22,460	-0.03%
2022/08/12	21	59.90	1	60.00	60.00	20	22,599	0.09%
2022/08/11	11	59.73	30	59.66	59.90	-19	22,914	-0.08%
2022/08/10	1	58.00	0	0.00	58.20	1	23,040	0.00%
2022/08/09	8	57.84	2	58.30	57.90	6	23,536	0.03%
2022/08/08	0	0.00	0	57.40	58.10	0	24,189	0.00%
2022/08/05	14.3	57.08	36	56.31	57.00	-21.7	24,727	-0.09%
2022/08/04	1	56.40	3	55.90	56.00	-2	25,216	-0.01%
2022/08/03	14	55.81	0	0.00	56.60	14	25,415	0.06%
2022/08/02	10	55.70	5	56.00	56.60	5	25,976	0.02%
2022/08/01	1	56.50	8	56.60	56.60	-7	26,481	-0.03%
2022/07/29	10.5	56.07	0	0.00	56.10	10.5	27,374	0.04%
2022/07/28	11.2	56.56	16.2	56.48	56.30	-5	27,378	-0.02%
2022/07/27	20.2	54.93	2	55.35	55.30	18.2	27,223	0.07%
2022/07/26	8	59.23	2.3	59.40	59.20	5.7	26,627	0.02%
2022/07/25	8	58.93	0	0.00	59.20	8	26,269	0.03%
2022/07/22	9.2	58.44	0	0.00	58.40	9.2	26,169	0.04%
2022/07/21	6	57.78	0	0.00	58.40	6	26,216	0.02%
2022/07/20	16.2	59.10	4	58.90	58.10	12.2	26,099	0.05%
2022/07/19	1.1	58.54	32	58.70	58.60	-30.9	26,050	-0.12%
2022/07/18	2.2	59.23	17	58.31	59.60	-14.8	25,942	-0.06%
2022/07/15	30	57.51	12	57.52	57.30	18	25,728	0.07%
2022/07/14	16	58.27	2	58.80	58.30	14	25,586	0.05%
2022/07/13	9	58.34	11.1	58.43	58.70	-2.1	25,488	-0.01%
2022/07/12	23.6	56.18	7	56.06	55.80	16.6	25,377	0.07%
2022/07/11	4	58.53	102	58.53	58.20	-98	25,036	-0.39%	大賣/
2022/07/08	3.2	59.16	4	59.10	58.90	-0.8	25,076	0.00%
2022/07/07	5.6	58.04	31	59.00	59.20	-25.4	24,927	-0.10%
2022/07/06	12	58.60	15	58.21	58.20	-3	24,827	-0.01%
2022/07/05	1	59.50	4	60.08	60.30	-3	24,783	-0.01%
2022/07/04	7	58.16	0	0.00	57.90	7	24,607	0.03%
2022/07/01	31.1	58.84	11	59.12	58.30	20.1	24,789	0.08%
2022/06/30	6	60.18	6	59.93	59.80	0	24,569	0.00%
2022/06/29	8	60.76	3	60.87	60.80	5	24,593	0.02%
2022/06/28	0	0.00	2.5	61.60	61.60	-2.5	24,565	-0.01%
2022/06/27	5	62.50	2.1	61.90	61.90	2.9	24,701	0.01%
2022/06/24	5	61.66	0	0.00	61.90	5	24,659	0.02%
2022/06/23	23	60.90	0	0.00	61.10	23	24,684	0.09%
2022/06/22	3	62.46	4	62.35	61.70	-1	24,595	0.00%
2022/06/21	1	62.50	42.5	62.50	63.20	-41.5	24,682	-0.17%
2022/06/20	20	60.17	1	61.10	60.20	19	24,679	0.08%
2022/06/17	21	60.95	1	60.80	60.80	20	24,543	0.08%
2022/06/16	4	62.00	3	61.90	61.90	1	24,428	0.00%
2022/06/15	2	61.90	0	0.00	61.80	2	24,586	0.01%
2022/06/14	5	61.65	0	0.00	62.00	5	24,679	0.02%
2022/06/13	10	61.66	7	61.89	61.80	3	24,582	0.01%
2022/06/10	0	0.00	7	62.67	62.90	-7	24,422	-0.03%
2022/06/09	0.5	63.40	2.8	63.71	63.40	-2.3	24,384	-0.01%
2022/06/08	0	0.00	5	63.72	63.80	-5	24,372	-0.02%
2022/06/07	0.1	64.00	0	0.00	63.40	0.1	24,563	0.00%
2022/06/06	0	0.00	6	63.48	64.00	-6	24,544	-0.02%
2022/06/02	2.2	63.85	11	64.00	63.70	-8.8	25,130	-0.04%
2022/06/01	8	63.55	0.5	63.80	63.60	7.5	25,783	0.03%
2022/05/31	3.2	63.51	17	63.88	64.10	-13.8	25,952	-0.05%
2022/05/30	27	63.05	24.1	63.02	63.20	2.9	24,693	0.01%
2022/05/27	2	61.40	8.1	61.15	61.30	-6.1	24,505	-0.02%
2022/05/26	8.2	59.98	7	60.30	59.70	1.2	24,455	0.00%
2022/05/25	43.5	59.38	46.7	59.44	59.50	-3.2	24,745	-0.01%
2022/05/24	21.1	60.35	2	60.40	60.10	19.1	24,729	0.08%
2022/05/23	55.6	60.55	1	60.30	60.50	54.6	24,463	0.22%
2022/05/20	4.4	61.87	3	61.83	61.80	1.4	24,138	0.01%
2022/05/19	75.2	61.80	1	61.60	61.60	74.2	23,987	0.31%
2022/05/18	51	63.02	14	62.86	63.70	37	23,626	0.16%
2022/05/17	112.1	61.81	4	61.90	61.60	108.1	23,407	0.46%	大買/鉅額交易
2022/05/16	17	62.51	5	61.84	62.40	12	23,070	0.05%
2022/05/13	24.4	63.20	0	0.00	63.50	24.4	22,557	0.11%
2022/05/12	16.2	64.58	83	63.73	63.30	-66.8	22,023	-0.30%
2022/05/11	18	66.16	9	66.08	66.20	9	21,432	0.04%
2022/05/10	54.3	66.73	0	0.00	67.10	54.3	21,167	0.26%
2022/05/09	59	68.50	24.4	68.63	67.80	34.6	20,607	0.17%
2022/05/06	88.5	70.93	6	70.80	71.30	82.5	20,087	0.41%
2022/05/05	34	74.74	1	74.40	74.50	33	19,489	0.17%
2022/05/04	1	74.00	0	0.00	74.60	1	19,498	0.01%
2022/05/03	6	73.72	4	73.75	73.70	2	19,964	0.01%
2022/04/29	7	74.06	4	73.90	74.40	3	20,183	0.01%
2022/04/28	22	73.05	5	73.40	73.40	17	20,493	0.08%
2022/04/27	8	73.75	2	73.50	73.20	6	20,536	0.03%
2022/04/26	15	74.67	5	74.90	75.10	10	20,477	0.05%
2022/04/25	2	74.00	4	74.28	74.80	-2	20,531	-0.01%
2022/04/22	2	74.55	2	75.20	75.90	0	20,641	0.00%
2022/04/21	5	74.10	0.1	74.50	74.60	4.9	20,967	0.02%
2022/04/20	0	0.00	20	74.68	74.90	-20	21,629	-0.09%
2022/04/19	20	73.77	5	73.90	73.50	15	22,024	0.07%
2022/04/18	13	73.82	0	0.00	73.90	13	23,113	0.06%
2022/04/15	5	75.10	5	75.20	75.10	0	23,008	0.00%
2022/04/14	6	75.88	3	75.70	75.60	3	23,233	0.01%
2022/04/13	0	0.00	1	76.30	76.40	-1	23,341	0.00%
2022/04/12	7	75.63	8	75.88	75.80	-1	23,389	0.00%
2022/04/11	11	76.28	2	76.15	76.50	9	23,312	0.04%
2022/04/08	16	76.02	0	0.00	76.30	16	23,313	0.07%
2022/04/07	19	76.69	2	77.35	76.00	17	23,325	0.07%
2022/04/06	4	76.60	8	77.11	77.50	-4	23,191	-0.02%
2022/04/01	0	0.00	40	76.56	77.10	-40	23,165	-0.17%
2022/03/31	2	76.60	12.1	76.51	76.50	-10.1	22,973	-0.04%
2022/03/30	2	76.05	9	76.00	76.10	-7	22,906	-0.03%
2022/03/29	11	75.21	0	0.00	75.20	11	22,733	0.05%
2022/03/28	10	74.60	6	74.95	75.10	4	22,732	0.02%
2022/03/25	16	75.07	53	75.01	75.00	-37	22,702	-0.16%
2022/03/24	12	74.83	114	75.49	75.50	-102	22,799	-0.45%	大賣/鉅額交易
2022/03/23	4	75.65	22.5	76.04	75.90	-18.5	24,044	-0.08%
2022/03/22	1	73.90	1	74.30	74.30	0	23,782	0.00%
2022/03/21	1	73.80	10	74.10	74.30	-9	23,744	-0.04%
2022/03/18	10	75.24	6	74.83	74.30	4	23,722	0.02%
2022/03/17	4	74.58	4	74.55	74.80	0	23,610	0.00%
2022/03/16	10	73.00	10	73.05	73.10	0	23,482	0.00%
2022/03/15	7.1	72.37	13	72.70	72.70	-5.9	23,502	-0.03%
2022/03/14	36.2	73.23	5	73.10	72.70	31.2	23,667	0.13%
2022/03/11	19	72.96	1	72.80	72.70	18	23,716	0.08%
2022/03/10	0.6	73.75	1	73.90	73.80	-0.4	23,731	0.00%
2022/03/09	8	71.89	3	71.97	71.70	5	23,650	0.02%
2022/03/08	49	70.36	15	70.70	70.60	34	23,509	0.14%
2022/03/07	49.4	71.78	12	71.98	71.70	37.4	22,942	0.16%
2022/03/04	30.1	74.53	5	74.70	74.40	25.1	22,811	0.11%
2022/03/03	13	75.58	0	0.00	75.60	13	22,695	0.06%
2022/03/02	0	0.00	8	75.38	75.60	-8	23,078	-0.03%
2022/03/01	2	75.50	10	75.51	76.20	-8	22,997	-0.03%
2022/02/25	10	75.12	79	74.85	75.10	-69	22,848	-0.30%
2022/02/24	19.1	75.85	4	75.73	75.90	15.1	22,426	0.07%
2022/02/23	13	76.46	59.3	76.50	76.50	-46.3	22,153	-0.21%
2022/02/22	47	76.53	0	0.00	76.50	47	22,435	0.21%
2022/02/21	15	77.19	3	77.30	77.60	12	22,575	0.05%
2022/02/18	20	77.89	1	77.80	77.80	19	23,102	0.08%
2022/02/17	4	78.08	5	78.24	78.20	-1	23,247	0.00%
2022/02/16	4	77.30	2	77.55	77.80	2	23,189	0.01%
2022/02/15	4	77.15	12	77.33	76.60	-8	23,115	-0.03%
2022/02/14	9	76.23	48	76.20	76.10	-39	23,054	-0.17%
2022/02/11	4	76.93	2.1	77.10	77.30	2	23,073	0.01%
2022/02/10	1	76.90	11	76.85	77.40	-10	23,110	-0.04%
2022/02/09	14.2	76.84	4	76.85	77.10	10.2	23,163	0.04%
2022/02/08	20	76.73	2	77.10	76.80	18	23,129	0.08%
2022/02/07	24	76.44	11.5	76.45	77.10	12.5	23,051	0.05%
2022/01/26	10	75.45	24	75.63	75.60	-14	22,821	-0.06%
2022/01/25	75.2	75.45	17	75.44	75.50	58.2	23,018	0.25%
2022/01/24	9.3	76.05	78.2	76.31	76.50	-68.9	22,773	-0.30%
2022/01/21	36.1	76.81	34	76.84	76.70	2.1	23,084	0.01%
2022/01/20	50	78.19	94.2	78.56	78.30	-44.2	22,715	-0.19%
2022/01/19	0	78.90	3.2	79.08	78.80	-3.2	22,644	-0.01%
2022/01/18	26.6	79.28	90.5	79.44	79.40	-63.8	22,617	-0.28%
2022/01/17	77.2	79.76	24	79.04	78.90	53.1	22,492	0.24%
2022/01/14	41	80.90	29	80.48	80.40	12	22,259	0.05%
2022/01/13	21.3	80.61	63.5	81.09	81.60	-42.2	21,985	-0.19%
2022/01/12	15.1	79.81	13.1	79.66	80.00	2	21,365	0.01%
2022/01/11	9.1	77.82	91.4	78.69	79.90	-82.3	20,931	-0.39%
2022/01/10	0	0.00	2	76.20	76.40	-2	19,839	-0.01%
2022/01/07	15	75.76	2.2	76.00	75.70	12.8	19,874	0.06%
2022/01/06	2	75.50	0	0.00	75.90	2	19,670	0.01%
2022/01/05	11	75.30	1	75.50	75.70	10	19,602	0.05%
2022/01/04	4	75.28	15.3	75.45	75.30	-11.3	19,658	-0.06%
2022/01/03	9.1	75.56	13	75.58	75.30	-3.9	19,625	-0.02%
2021/12/30	5.5	76.42	1	76.40	76.30	4.5	19,745	0.02%
2021/12/29	3.2	76.22	5	76.32	76.60	-1.8	19,899	-0.01%
2021/12/28	2	75.70	6.5	75.53	75.90	-4.5	19,971	-0.02%
2021/12/27	6	75.33	1	75.40	75.20	5	20,035	0.02%
2021/12/24	0	0.00	1	75.10	75.20	-1	20,450	-0.01%
2021/12/23	0.3	74.80	1.1	74.62	74.80	-0.8	20,499	0.00%
2021/12/22	2	74.50	5	74.50	74.40	-3	20,660	-0.01%
2021/12/20	7.1	74.12	0	0.00	74.10	7.1	20,665	0.03%
2021/12/17	14	74.84	5	74.94	74.30	9	20,632	0.04%
2021/12/16	2.1	74.61	0.1	75.00	74.90	2	19,329	0.01%
2021/12/15	7.6	74.59	0.1	75.00	74.60	7.5	19,813	0.04%
2021/12/14	10	74.96	20.8	75.10	74.90	-10.8	20,293	-0.05%
2021/12/13	58.2	76.15	0	0.00	75.70	58.2	20,323	0.29%
2021/12/10	20	75.97	12	76.01	75.90	8	20,383	0.04%
2021/12/09	11.3	75.79	8.8	75.81	76.00	2.5	20,596	0.01%
2021/12/08	18.8	75.25	2	75.40	76.00	16.8	21,110	0.08%
2021/12/07	5	74.20	12	75.11	75.30	-7	20,922	-0.03%
2021/12/06	6	73.82	0	0.00	74.10	6	20,895	0.03%
2021/12/03	7.2	74.07	11.3	74.04	73.90	-4.1	21,114	-0.02%
2021/12/02	10.5	73.66	0	0.00	73.70	10.5	21,136	0.05%
2021/12/01	10	74.22	18	73.64	74.10	-8	21,743	-0.04%
2021/11/30	21.7	73.43	8	73.49	73.10	13.7	22,098	0.06%
2021/11/29	24.2	73.46	1.5	73.80	73.50	22.7	21,815	0.10%
2021/11/26	37	74.55	15.6	74.29	74.20	21.4	21,766	0.10%
2021/11/25	34.6	74.29	11	74.30	74.30	23.6	21,798	0.11%
2021/11/24	5	74.62	80	75.15	74.40	-75	22,013	-0.34%
2021/11/23	72	74.39	0	0.00	74.30	72	22,200	0.32%
2021/11/22	63.1	74.40	19.5	74.68	74.40	43.6	22,115	0.20%
2021/11/19	60.3	75.22	70	75.01	74.80	-9.7	22,104	-0.04%
2021/11/18	19	76.39	19.1	76.78	76.40	-0.1	22,093	0.00%
2021/11/17	74.1	75.01	27	75.73	76.10	47.1	22,097	0.21%
2021/11/16	2	73.60	3	73.90	74.00	-1	21,727	0.00%
2021/11/15	13.4	74.11	4	74.43	74.00	9.4	21,793	0.04%
2021/11/12	8	73.46	0	0.00	73.30	8	21,758	0.04%
2021/11/11	19	73.05	0	0.00	73.00	19	21,928	0.09%
2021/11/10	11.3	73.02	0	0.00	73.00	11.3	22,005	0.05%
2021/11/09	8.7	73.35	1	73.10	73.10	7.7	21,976	0.04%
2021/11/08	6	73.60	2.1	73.01	73.60	3.9	22,005	0.02%
2021/11/05	25.1	72.24	0	0.00	72.50	25.1	22,472	0.11%
2021/11/04	17.4	72.55	23	72.61	72.50	-5.6	22,426	-0.03%
2021/11/03	12.4	72.66	17	72.68	72.70	-4.6	22,518	-0.02%
2021/11/02	31.2	72.67	11.3	72.46	72.60	19.9	22,465	0.09%
2021/11/01	25.2	73.11	66.8	73.59	73.10	-41.6	22,134	-0.19%
2021/10/29	84	73.61	17.1	73.52	73.60	66.9	21,917	0.31%
2021/10/28	4	74.55	0	0.00	74.50	4	21,354	0.02%
2021/10/27	6	74.70	67	74.84	75.00	-61	21,533	-0.28%
2021/10/26	0	0.00	16	75.28	75.50	-16	21,825	-0.07%
2021/10/25	4.2	74.67	1	74.70	74.80	3.2	21,970	0.01%
2021/10/22	11	74.21	0	0.00	74.10	11	22,412	0.05%
2021/10/21	0	0.00	1.6	74.96	74.80	-1.6	22,994	-0.01%
2021/10/20	1	74.10	15	74.50	74.30	-14	23,928	-0.06%
2021/10/19	14.3	75.01	0	0.00	74.80	14.3	24,513	0.06%
2021/10/18	9.3	75.25	2	75.50	75.10	7.3	25,018	0.03%
2021/10/15	0	0.00	22.1	75.31	75.10	-22.1	25,417	-0.09%
2021/10/14	0	0.00	9	74.92	74.40	-9	25,773	-0.03%
2021/10/13	7	74.19	3.1	74.37	74.50	3.9	26,599	0.01%
2021/10/12	4	74.08	5.3	74.23	74.80	-1.3	27,409	0.00%
2021/10/08	4	75.25	2	75.15	75.30	2	27,716	0.01%
2021/10/07	14	75.94	18	76.21	75.50	-4	28,192	-0.01%
2021/10/06	2.6	74.52	6	74.82	74.70	-3.4	28,474	-0.01%
2021/10/05	11	73.45	10	73.50	73.80	1	29,237	0.00%
2021/10/04	9	74.70	26	74.61	74.40	-17	29,236	-0.06%
2021/10/01	31.9	75.32	0	0.00	75.40	31.9	29,267	0.11%
2021/09/30	5	76.78	4	76.85	76.70	1	28,911	0.00%
2021/09/29	27.1	76.77	0	0.00	76.70	27.1	28,935	0.09%
2021/09/28	0	0.00	2.7	77.15	77.50	-2.7	28,835	-0.01%
2021/09/23	4.7	77.67	6	77.83	77.40	-1.3	29,021	0.00%
2021/09/22	34.3	76.44	13.4	77.04	77.10	20.9	29,044	0.07%
2021/09/17	37	79.38	0.1	79.90	78.80	36.9	28,590	0.13%
2021/09/16	2	80.55	15	81.53	80.70	-13	28,189	-0.05%
2021/09/15	5	80.90	1	80.80	81.40	4	28,051	0.01%
2021/09/14	35.2	81.39	36	81.62	80.80	-0.8	27,943	0.00%
2021/09/13	17	80.20	50	80.69	81.40	-33	27,843	-0.12%
2021/09/10	2	77.65	5.1	77.84	77.60	-3.1	27,755	-0.01%
2021/09/09	20.1	76.45	0.2	77.60	77.40	19.9	28,035	0.07%
2021/09/08	34	77.34	0	0.00	77.40	34	27,917	0.12%
2021/09/07	2	77.35	2.1	78.10	78.10	-0.1	27,716	0.00%
2021/09/06	28.3	77.63	1.4	77.61	77.20	26.9	27,656	0.10%
2021/09/03	33	84.50	71.1	84.32	84.80	-38.1	27,059	-0.14%
2021/09/02	43.5	83.18	4	83.08	82.70	39.5	26,702	0.15%
2021/09/01	36	85.18	12.1	84.75	84.20	23.9	26,371	0.09%
2021/08/31	7.3	83.78	63.1	84.14	85.00	-55.8	26,181	-0.21%
2021/08/30	8	83.75	30	84.21	84.80	-22	25,889	-0.08%
2021/08/27	3	82.77	69	82.51	83.50	-66	25,694	-0.26%
2021/08/26	2	80.65	6	80.90	81.30	-4	25,664	-0.02%
2021/08/25	39	80.51	6	80.37	80.80	33	25,798	0.13%
2021/08/24	1	79.90	70	79.34	80.40	-69	25,725	-0.27%
2021/08/23	5	78.52	29	78.26	79.00	-24	25,584	-0.09%
2021/08/20	45	76.49	44	76.62	76.50	1	25,472	0.00%
2021/08/19	1	77.50	4	77.08	77.00	-3	26,040	-0.01%
2021/08/18	1	77.90	3	77.30	78.00	-2	25,902	-0.01%
2021/08/17	2	78.20	13	77.85	78.20	-11	26,016	-0.04%
2021/08/16	22.2	76.43	24	77.35	76.50	-1.8	25,957	-0.01%
2021/08/13	11	77.98	94	78.03	78.10	-83	26,571	-0.31%
2021/08/12	127	79.77	5	78.66	78.80	122	26,794	0.46%	大買/鉅額交易
2021/08/11	6	78.37	21	78.90	79.20	-15	27,129	-0.06%
2021/08/10	4	76.23	5	76.32	76.00	-1	27,455	0.00%
2021/08/09	1	75.40	3	76.03	76.10	-2	28,302	-0.01%
2021/08/06	37	76.04	2	75.95	76.00	35	28,733	0.12%
2021/08/05	1	76.00	46.1	76.08	76.30	-45.1	29,698	-0.15%
2021/08/04	0	0.00	1.6	76.24	76.30	-1.6	31,868	0.00%
2021/08/03	1	75.90	0	0.00	76.40	1	33,264	0.00%
2021/08/02	6	75.18	5.2	75.55	76.50	0.9	34,382	0.00%
2021/07/30	13.1	74.91	1	74.50	75.00	12.1	34,549	0.04%
2021/07/29	5	75.84	5.8	75.74	75.80	-0.8	34,671	0.00%
2021/07/28	15.3	75.17	7	75.57	75.60	8.3	35,189	0.02%
2021/07/27	54	76.58	35	76.27	76.40	19	35,754	0.05%
2021/07/26	73.1	81.00	30	81.37	78.50	43.1	36,651	0.12%
2021/07/23	22	83.97	24	84.05	85.00	-2	35,783	-0.01%
2021/07/22	33	83.86	62.5	83.22	84.10	-29.5	35,413	-0.08%
2021/07/21	42	81.92	12	81.53	81.80	30	35,067	0.09%
2021/07/20	45.1	81.96	34	81.48	81.50	11.1	35,157	0.03%
2021/07/19	35	83.68	36	83.85	83.00	-1	34,832	0.00%
2021/07/16	11	82.09	44.4	81.31	82.90	-33.4	34,503	-0.10%
2021/07/15	17	79.04	11	79.51	79.50	6	33,951	0.02%
2021/07/14	46	77.45	60	77.15	78.10	-14	33,901	-0.04%
2021/07/13	10	76.62	49	77.03	76.20	-39	33,916	-0.11%
2021/07/12	83	76.99	114	78.08	76.10	-31	33,786	-0.09%	大賣/
2021/07/09	2	74.10	4	74.10	74.20	-2	33,694	-0.01%
2021/07/08	50	74.31	2	74.40	74.80	48	33,692	0.14%
2021/07/07	2	73.65	45	73.96	74.00	-43	33,896	-0.13%
2021/07/06	35	73.90	0	0.00	73.70	35	34,220	0.10%
2021/07/05	4	73.80	24	73.54	73.90	-20	34,315	-0.06%
2021/07/02	25	73.02	0	0.00	72.90	25	34,431	0.07%
2021/07/01	55	73.60	8	73.44	73.40	47	34,570	0.14%
2021/06/30	5	73.54	69.9	73.75	73.90	-64.9	34,764	-0.19%
2021/06/29	37	72.56	1	72.70	72.60	36	35,045	0.10%
2021/06/28	1	72.90	10	73.04	73.20	-9	35,424	-0.03%
2021/06/25	14	73.06	24	73.10	72.90	-10	35,800	-0.03%
2021/06/24	62	71.84	4	72.00	71.90	58	35,812	0.16%
2021/06/23	33	70.92	69	71.18	71.80	-36	36,140	-0.10%
2021/06/22	10	70.34	3	70.90	70.70	7	36,335	0.02%
2021/06/21	86.6	69.98	6	70.00	70.00	80.6	36,352	0.22%
2021/06/18	24	71.51	5	71.64	71.30	19	36,089	0.05%
2021/06/17	9	72.02	5	72.06	72.30	4	35,879	0.01%
2021/06/16	4	72.73	4	72.50	72.60	0	36,428	0.00%
2021/06/15	10	73.20	20	73.00	73.00	-10	36,476	-0.03%
2021/06/11	7	74.03	56	73.94	73.80	-49	36,693	-0.13%
2021/06/10	47	73.17	7	73.63	73.80	40	36,729	0.11%
2021/06/09	1	72.90	43	73.03	72.90	-42	37,125	-0.11%
2021/06/08	40	73.40	27	73.27	73.70	13	37,549	0.03%
2021/06/07	9	71.91	5	72.60	73.20	4	38,854	0.01%
2021/06/04	27.3	72.77	0	0.00	72.90	27.3	39,203	0.07%
2021/06/03	65	73.75	3.2	74.30	73.60	61.8	39,914	0.15%
2021/06/02	4	73.20	83	73.68	74.50	-79	40,087	-0.20%
2021/06/01	60.1	72.59	8	72.71	73.00	52.1	39,920	0.13%
2021/05/31	32	72.14	7	72.09	72.30	25	40,115	0.06%
2021/05/28	43	71.50	34.2	72.02	72.00	8.8	40,194	0.02%
2021/05/27	42	70.49	54	70.71	71.60	-12	40,267	-0.03%
2021/05/26	7.1	71.37	1	71.80	71.60	6.1	40,456	0.02%
2021/05/25	64	71.95	33	72.00	71.90	31	41,177	0.08%
2021/05/24	3	71.73	57	71.63	72.00	-54	41,309	-0.13%
2021/05/21	31	72.42	26	74.47	72.00	5	41,400	0.01%
2021/05/20	11.1	69.76	36	70.08	70.20	-24.9	40,820	-0.06%
2021/05/19	34.1	70.58	34	70.90	70.60	0.1	40,702	0.00%
2021/05/18	65.5	69.13	45.6	70.68	71.40	19.9	40,660	0.05%
2021/05/17	58.3	66.36	81.1	66.20	65.60	-22.8	40,601	-0.06%
2021/05/14	110	70.22	33	70.10	69.60	77	39,774	0.19%	大買/
2021/05/13	33.5	69.12	107	69.06	68.60	-73.5	39,246	-0.19%	大賣/
2021/05/12	69.1	69.83	125	68.84	70.00	-55.9	38,421	-0.15%	大賣/
2021/05/11	102	76.41	86.5	76.90	74.80	15.5	36,694	0.04%	大買/
2021/05/10	39	75.74	40.2	74.44	76.60	-1.2	35,260	0.00%
2021/05/07	8	70.48	27	70.64	70.80	-19	34,384	-0.06%
2021/05/06	64.1	70.30	36.1	70.18	69.60	28	34,193	0.08%
2021/05/05	67.1	68.34	83.2	69.38	69.50	-16.1	33,736	-0.05%
2021/05/04	75.2	68.14	24.3	67.17	67.40	50.9	33,156	0.15%
2021/05/03	242.4	70.27	133.2	70.09	68.80	109.3	32,463	0.34%	大買/大賣/鉅額交易
2021/04/29	34	64.35	45.9	64.40	64.20	-11.9	31,048	-0.04%
2021/04/28	19	64.96	19	65.18	65.10	0	30,854	0.00%
2021/04/27	42.1	64.01	19	64.25	64.90	23.1	30,724	0.08%
2021/04/26	1	63.10	79	63.65	64.10	-78	30,536	-0.26%
2021/04/23	1.2	61.10	49	60.93	61.30	-47.8	30,234	-0.16%
2021/04/22	72	61.81	10	61.47	61.10	62	30,326	0.20%
2021/04/21	20	61.07	66	61.02	61.40	-46	30,017	-0.15%
2021/04/20	60.2	61.77	4	62.55	61.80	56.2	30,043	0.19%
2021/04/19	18	61.24	87	60.45	61.80	-69	30,178	-0.23%
2021/04/16	68	59.37	8.7	59.57	60.00	59.3	30,110	0.20%
2021/04/15	7	58.43	51.1	58.81	60.00	-44.1	30,284	-0.15%
2021/04/14	45.1	57.14	4	57.20	57.10	41.1	29,598	0.14%
2021/04/13	50.2	58.00	91	58.22	57.80	-40.8	29,559	-0.14%
2021/04/12	86	57.86	49.5	57.78	58.00	36.5	29,197	0.12%
2021/04/09	12.1	56.48	27	56.39	56.40	-14.9	28,971	-0.05%
2021/04/08	24.1	56.92	47	57.09	56.90	-22.9	28,985	-0.08%
2021/04/07	59.1	57.33	4	57.33	57.50	55.1	29,180	0.19%
2021/04/06	23	57.51	13.2	57.64	57.30	9.8	28,913	0.03%
2021/04/01	4.1	57.65	52	57.64	57.80	-47.9	28,624	-0.17%
2021/03/31	59.2	57.24	9.1	57.34	56.80	50.1	28,086	0.18%
2021/03/30	15	55.87	45	56.55	56.80	-30	27,757	-0.11%
2021/03/29	12	55.65	70	55.73	55.90	-58	27,361	-0.21%
2021/03/26	84	56.09	20	56.13	55.50	64	27,328	0.23%
2021/03/25	6	54.97	99.2	54.86	55.30	-93.2	27,357	-0.34%
2021/03/24	70	54.87	11	55.21	54.40	59	27,212	0.22%
2021/03/23	1	54.60	74	54.44	54.50	-73	27,030	-0.27%
2021/03/22	22	53.60	0.2	53.90	53.90	21.8	26,920	0.08%
2021/03/19	101	53.58	2	53.40	53.70	99	27,234	0.36%	大買/
2021/03/18	2	54.80	20.3	54.45	54.40	-18.3	26,995	-0.07%
2021/03/17	58	54.64	10	55.10	54.50	48	27,457	0.17%
2021/03/16	2	55.60	43	55.40	55.40	-41	27,420	-0.15%
2021/03/15	14	55.65	23	55.53	55.50	-9	27,388	-0.03%
2021/03/12	84.3	55.04	1	55.00	54.90	83.3	27,099	0.31%
2021/03/11	25	55.87	91	55.95	55.40	-66	26,922	-0.25%
2021/03/10	30	53.60	8	53.93	54.00	22	25,773	0.09%
2021/03/09	8	53.43	26.6	53.67	53.70	-18.6	25,454	-0.07%
2021/03/08	17	51.92	65	52.19	52.10	-48	24,877	-0.19%
2021/03/05	1	50.20	17	50.86	50.80	-16	24,534	-0.07%
2021/03/04	38	50.61	4	50.25	50.60	34	25,238	0.13%
2021/03/03	3	50.87	24	51.04	51.00	-21	25,089	-0.08%
2021/03/02	17	50.48	12	50.88	50.10	5	24,982	0.02%
2021/02/26	81	50.66	24	50.45	49.90	57	24,694	0.23%
2021/02/25	34	50.98	37.2	51.40	51.70	-3.2	23,847	-0.01%
2021/02/24	7	50.03	16	50.02	50.00	-9	23,128	-0.04%
2021/02/23	12	49.16	22	49.67	49.75	-10	22,937	-0.04%
2021/02/22	9	49.44	33.1	49.27	48.95	-24.1	22,702	-0.11%
2021/02/19	43	49.07	13	48.94	49.10	30	22,644	0.13%
2021/02/18	36.5	49.48	7	49.53	49.20	29.5	22,724	0.13%
2021/02/17	16	48.39	45	48.69	48.90	-29	22,516	-0.13%
2021/02/05	3	47.03	1	47.00	46.90	2	21,815	0.01%
2021/02/04	28	47.13	1	47.25	47.10	27	22,053	0.12%
2021/02/03	5	46.91	16	47.33	47.60	-11	22,835	-0.05%
2021/02/02	3	46.62	24	47.28	47.25	-21	22,979	-0.09%
2021/02/01	1	45.75	5	46.05	45.95	-4	22,665	-0.02%
2021/01/29	5	45.77	14	45.95	45.55	-9	22,644	-0.04%
2021/01/28	19	46.05	1	45.95	46.20	18	22,410	0.08%
2021/01/27	4	46.83	20	46.81	46.80	-16	22,191	-0.07%
2021/01/26	24	46.75	0	0.00	46.50	24	22,119	0.11%
2021/01/25	29	47.36	33.2	47.39	47.40	-4.2	21,928	-0.02%
2021/01/22	42	46.46	30.1	46.42	46.25	11.9	21,726	0.05%
2021/01/20	10	46.50	4	46.68	46.20	6	21,583	0.03%
2021/01/19	25	47.29	29	47.23	47.25	-4	21,378	-0.02%
2021/01/18	34	46.78	0	0.00	46.95	34	21,305	0.16%
2021/01/15	46	48.01	191	48.09	47.60	-145	21,046	-0.69%	大賣/鉅額交易
2021/01/14	36	48.29	62	48.36	48.45	-26	20,910	-0.12%
2021/01/13	32.5	47.97	24.1	48.13	48.30	8.5	20,703	0.04%
2021/01/12	98	48.00	5.1	48.27	47.75	93	20,349	0.46%
2021/01/11	60	47.57	36	47.92	47.40	24	19,832	0.12%
2021/01/08	41	46.56	89	47.37	47.45	-48	19,420	-0.25%
2021/01/07	13	46.09	15.1	46.08	46.20	-2.1	18,928	-0.01%
2021/01/06	19	45.99	38	45.87	45.60	-19	18,827	-0.10%
2021/01/05	57	45.97	33	46.33	46.35	24	18,643	0.13%
2021/01/04	191	46.33	4.1	46.37	46.25	186.9	18,599	1.00%	大買/鉅額交易
2020/12/31	12	47.01	0.1	46.75	46.75	11.9	18,506	0.06%
2020/12/30	26	46.38	31	46.78	46.90	-5	18,315	-0.03%
2020/12/29	1	45.60	1.2	45.56	45.50	-0.2	17,978	0.00%
2020/12/28	3	45.38	14	45.30	45.55	-11	18,096	-0.06%
2020/12/25	5	45.50	1	45.60	45.50	4	18,122	0.02%
2020/12/24	3	45.33	14	45.60	45.55	-11	18,141	-0.06%
2020/12/23	2	44.53	6	44.62	44.80	-4	17,948	-0.02%
2020/12/22	13	45.21	0.3	45.35	44.90	12.7	17,960	0.07%
2020/12/21	33	45.44	2.6	45.47	45.50	30.4	18,211	0.17%
2020/12/18	6	46.13	23	46.46	46.00	-17	18,064	-0.09%
2020/12/17	0	46.20	0	0.00	46.20	0	17,979	0.00%
2020/12/16	15	46.30	8.7	46.36	46.35	6.3	18,050	0.03%
2020/12/15	39	45.91	70	46.20	45.85	-31	18,040	-0.17%
2020/12/14	22	47.52	26	47.32	47.30	-4	17,640	-0.02%
2020/12/11	18	47.39	34	47.36	47.20	-16	17,326	-0.09%
2020/12/10	0	0.00	16	45.72	45.65	-16	16,697	-0.10%
2020/12/09	4	44.85	1	45.00	45.10	3	16,532	0.02%
2020/12/08	7	44.84	11	44.95	45.40	-4	16,584	-0.02%
2020/12/07	39	45.34	10	45.50	45.60	29	16,494	0.18%
2020/12/04	2	44.63	13	44.92	45.15	-11	16,320	-0.07%
2020/12/03	7	44.47	10	44.50	44.45	-3	16,105	-0.02%
2020/12/02	10	44.49	0	0.00	44.55	10	15,890	0.06%
2020/12/01	9	44.63	0.2	44.70	44.80	8.8	15,675	0.06%
2020/11/30	17	45.19	1	44.30	44.30	16	15,570	0.10%
2020/11/27	5	45.56	6	45.47	45.65	-1	14,834	-0.01%
2020/11/26	9	45.57	0	0.00	45.60	9	14,746	0.06%
2020/11/25	0	0.00	1	45.40	45.15	-1	14,672	-0.01%
2020/11/24	7	45.04	8	45.10	44.95	-1	14,637	-0.01%
2020/11/23	20	45.36	13.4	45.26	45.50	6.6	14,581	0.05%
2020/11/20	5	44.52	1	44.80	44.90	4	14,590	0.03%
2020/11/19	6	45.30	0	0.00	45.25	6	14,975	0.04%
2020/11/18	4	45.50	0	0.00	45.50	4	14,881	0.03%
2020/11/17	33	45.64	36	45.26	45.55	-3	14,877	-0.02%
2020/11/16	7	45.44	28	45.55	45.55	-21	14,813	-0.14%
2020/11/13	16	45.40	10	45.27	45.30	6	14,784	0.04%
2020/11/12	4	45.38	14	45.02	45.20	-10	14,647	-0.07%
2020/11/11	62.6	45.08	44.5	45.16	45.55	18.1	14,376	0.13%
2020/11/10	24	43.48	11	43.47	43.60	13	13,554	0.10%
2020/11/09	15	42.52	19	42.68	42.70	-4	13,328	-0.03%
2020/11/06	0	0.00	4.4	41.89	41.95	-4.4	13,253	-0.03%
2020/11/05	0	0.00	5.1	41.65	41.65	-5.1	13,504	-0.04%
2020/11/04	1.2	41.52	0	0.00	41.65	1.2	13,527	0.01%
2020/11/03	1	41.60	5.6	41.51	41.60	-4.6	13,592	-0.03%
2020/10/30	2	40.60	1	40.60	40.70	1	13,672	0.01%
2020/10/29	20	40.77	0.3	41.05	40.75	19.7	13,549	0.15%
2020/10/28	6	41.19	5	41.15	41.35	1	13,517	0.01%
2020/10/27	10	41.37	0	0.00	41.30	10	13,626	0.07%
2020/10/26	2.2	41.69	0	0.00	41.70	2.2	13,648	0.02%
2020/10/22	1	41.55	1	41.70	41.50	0	13,769	0.00%
2020/10/19	5.1	41.55	0	0.00	41.45	5.1	13,652	0.04%
2020/10/16	5.1	41.35	0	0.00	41.35	5.1	13,717	0.04%
2020/10/15	3.1	41.39	0.4	41.45	41.30	2.7	13,830	0.02%
2020/10/14	2.2	41.75	4	41.66	41.80	-1.8	13,725	-0.01%
2020/10/13	1	41.45	1	41.65	41.45	0	13,582	0.00%
2020/10/08	2	41.10	8	41.30	41.05	-6	13,607	-0.04%
2020/10/07	3	41.30	0	0.00	41.15	3	13,557	0.02%
2020/10/06	3	41.50	13	41.47	41.50	-10	13,534	-0.07%
2020/10/05	2	41.40	0	0.00	41.20	2	13,460	0.01%
2020/09/30	2	41.83	1.5	41.77	41.90	0.5	13,544	0.00%
2020/09/29	2	41.50	1	41.70	41.65	1	13,566	0.01%
2020/09/28	21	41.01	10	41.15	41.30	11	13,654	0.08%
2020/09/25	7	40.96	0	0.00	40.80	7	13,727	0.05%
2020/09/24	23	40.65	5.8	40.99	40.60	17.2	13,700	0.13%
2020/09/23	11	41.48	3	41.58	41.75	8	13,275	0.06%
2020/09/22	12	42.00	0	0.00	41.90	12	13,140	0.09%
2020/09/21	8	42.54	0	0.00	42.40	8	13,295	0.06%
2020/09/18	1.9	43.10	0	0.00	42.85	1.9	13,252	0.01%
2020/09/17	1	43.40	9	43.25	43.25	-8	13,119	-0.06%
2020/09/16	0	0.00	5	43.71	43.75	-5	13,096	-0.04%
2020/09/15	2.1	43.65	2	43.70	43.75	0.1	13,018	0.00%
2020/09/14	1	43.60	0	0.00	43.65	1	13,087	0.01%
2020/09/11	6.1	43.36	11	43.35	43.45	-4.9	13,010	-0.04%
2020/09/10	0	0.00	6	43.08	43.05	-6	12,965	-0.05%
2020/09/09	21	41.89	0	0.00	42.25	21	12,854	0.16%
2020/09/04	2	42.25	2	42.30	42.45	0	13,169	0.00%
2020/09/03	3	42.60	5	42.81	42.75	-2	13,311	-0.02%
2020/09/02	10	42.15	0	0.00	42.20	10	13,346	0.07%
2020/09/01	1	42.60	0	0.00	42.80	1	13,346	0.01%
2020/08/31	0	0.00	2	42.80	42.80	-2	13,272	-0.02%
2020/08/28	0	0.00	1	43.50	43.30	-1	13,213	-0.01%
2020/08/27	0	0.00	3	42.90	43.10	-3	13,266	-0.02%
2020/08/26	3	43.60	4	43.51	43.40	-1	13,235	-0.01%
2020/08/25	17	43.03	9	43.41	43.40	8	13,156	0.06%
2020/08/24	2	41.80	5	41.80	41.70	-3	12,833	-0.02%
2020/08/21	3.2	41.71	1	41.75	41.80	2.2	12,897	0.02%
2020/08/20	13	41.50	41	42.45	41.40	-28	12,766	-0.22%
2020/08/19	14	42.82	3	43.20	42.75	11	12,709	0.09%
2020/08/18	0.1	42.50	3	42.57	42.55	-2.9	12,493	-0.02%
2020/08/17	1	42.00	21	42.35	42.50	-20	12,560	-0.16%
2020/08/13	7	41.96	3	42.05	42.00	4	12,658	0.03%
2020/08/12	14	41.80	3	41.80	41.85	11	12,773	0.09%
2020/08/11	4	42.10	0	0.00	41.75	4	12,660	0.03%
2020/08/10	0	0.00	1	41.55	41.75	-1	12,546	-0.01%
2020/08/07	5	41.40	0	0.00	41.15	5	12,544	0.04%
2020/08/06	9.1	41.48	0	41.60	41.55	9	12,531	0.07%
2020/08/03	4	41.38	0	0.00	41.25	4	12,627	0.03%
2020/07/31	1	41.65	0	0.00	41.75	1	12,603	0.01%
2020/07/30	6	42.08	0	0.00	42.20	6	12,463	0.05%
2020/07/29	26	42.23	0	0.00	41.80	26	12,418	0.21%
2020/07/28	5	41.77	68	41.61	41.70	-63	12,617	-0.50%
2020/07/24	63	42.33	0	0.00	42.00	63	12,880	0.49%
2020/07/23	20.1	42.80	0	0.00	42.70	20.1	12,799	0.16%
2020/07/22	1	43.10	6.3	42.80	43.10	-5.3	12,889	-0.04%
2020/07/21	0.1	42.50	0	0.00	42.50	0.1	12,846	0.00%
2020/07/20	0.1	42.65	16	42.64	42.65	-15.9	12,732	-0.12%
2020/07/17	0.1	42.80	0	0.00	42.80	0.1	12,866	0.00%
2020/07/16	1.1	42.79	1	42.80	42.85	0.1	13,060	0.00%
2020/07/15	0.1	42.75	1	42.85	42.80	-0.9	13,046	-0.01%
2020/07/14	0	0.00	2	42.95	42.70	-2	13,170	-0.02%
2020/07/13	0	0.00	3	43.03	43.00	-3	13,365	-0.02%
2020/07/10	8.2	42.84	0	0.00	42.40	8.2	13,490	0.06%
2020/07/09	3	43.05	4	43.80	42.80	-1	13,702	-0.01%
2020/07/08	0.1	43.10	3	43.43	43.10	-2.9	13,617	-0.02%
2020/07/07	1.1	43.15	18	43.60	43.30	-16.9	13,722	-0.12%
2020/07/06	0	0.00	3	43.28	43.30	-3	13,742	-0.02%
2020/07/03	0.1	42.80	1	42.40	42.80	-0.9	13,867	-0.01%
2020/07/02	9	42.17	4	42.20	42.10	5	14,007	0.04%
2020/07/01	1.4	41.96	0	0.00	42.30	1.4	14,311	0.01%
2020/06/30	6.1	43.90	3	43.93	43.90	3.1	14,307	0.02%
2020/06/29	15	43.71	0	0.00	43.80	15	14,241	0.11%
2020/06/24	1.1	44.10	1	44.25	44.15	0.1	14,247	0.00%
2020/06/23	10.1	43.85	1	44.00	44.00	9.1	14,476	0.06%
2020/06/22	0.1	43.60	1	43.60	43.60	-0.9	14,552	-0.01%
2020/06/19	11	43.79	0	0.00	43.60	11	14,773	0.07%
2020/06/18	2	43.70	0	0.00	43.85	2	14,934	0.01%
2020/06/17	1	43.70	7	44.09	44.30	-6	15,019	-0.04%
2020/06/16	1	43.60	2	43.80	44.10	-1	15,493	-0.01%
2020/06/15	7.2	43.45	2	43.35	43.10	5.2	16,095	0.03%
2020/06/12	0	0.00	2	43.05	43.25	-2	16,407	-0.01%
2020/06/11	3	43.82	6	43.90	43.60	-3	16,848	-0.02%
2020/06/10	0	0.00	2	44.45	44.60	-2	17,044	-0.01%
2020/06/09	0.2	43.95	1	44.00	44.00	-0.8	17,833	0.00%
2020/06/08	0	0.00	6	43.77	43.85	-6	18,181	-0.03%
2020/06/05	0.1	43.50	2	43.50	43.50	-1.9	18,324	-0.01%
2020/06/04	1.1	43.55	1	43.45	43.55	0.1	18,566	0.00%
2020/06/03	0	0.00	2	43.50	43.55	-2	18,973	-0.01%
2020/06/02	0.2	42.85	13	42.94	42.95	-12.8	18,957	-0.07%
2020/06/01	10.2	42.65	11	42.95	42.50	-0.8	18,967	0.00%
2020/05/29	11.1	41.80	1	41.90	42.40	10.1	18,961	0.05%
2020/05/28	6	42.46	11	42.41	42.05	-5	18,742	-0.03%
2020/05/27	4.1	42.65	1	42.60	42.65	3.1	18,852	0.02%
2020/05/26	0.1	42.45	26	42.41	42.45	-25.9	18,940	-0.14%
2020/05/25	1	41.70	0	0.00	41.70	1	18,867	0.01%
2020/05/22	7	41.83	1	41.85	41.70	6	18,881	0.03%
2020/05/21	2.1	42.50	7	42.46	42.70	-4.9	18,910	-0.03%
2020/05/20	0	0.00	8	42.29	42.25	-8	18,801	-0.04%
2020/05/19	11.2	42.00	4	42.08	42.00	7.2	18,690	0.04%
2020/05/18	1	41.25	2	41.25	41.20	-1	18,448	-0.01%
2020/05/15	5	41.05	4	41.18	41.15	1	18,430	0.01%
2020/05/14	6	40.77	1	40.65	40.55	5	18,263	0.03%
2020/05/13	3.8	41.06	0	0.00	40.95	3.8	18,156	0.02%
2020/05/12	12	41.04	0	0.00	41.20	12	18,167	0.07%
2020/05/11	6	41.40	0	0.00	41.20	6	18,225	0.03%
2020/05/08	10	41.03	10	40.90	40.65	0	18,241	0.00%
2020/05/07	3	40.50	0	0.00	40.50	3	18,279	0.02%
2020/05/06	0	0.00	1	40.75	40.55	-1	18,315	-0.01%
2020/05/05	2	40.65	0	0.00	40.65	2	18,380	0.01%
2020/05/04	7	40.84	1	40.85	40.75	6	18,411	0.03%
2020/04/30	1.3	42.39	19.2	42.01	42.30	-17.9	18,225	-0.10%
2020/04/29	17	41.13	7	41.27	41.05	10	18,188	0.05%
2020/04/28	3	40.10	0	0.00	40.30	3	18,182	0.02%
2020/04/24	12	39.40	0	0.00	39.20	12	18,683	0.06%
2020/04/23	0	0.00	13	39.85	39.60	-13	18,723	-0.07%
2020/04/22	2	39.00	2	39.30	39.45	0	18,721	0.00%
2020/04/21	5	39.14	18	39.15	39.00	-13	18,670	-0.07%
2020/04/20	1	40.20	0	0.00	40.10	1	18,566	0.01%
2020/04/16	15	40.25	0	0.00	40.20	15	18,482	0.08%
2020/04/15	6	40.87	5	40.77	41.05	1	18,295	0.01%
2020/04/14	3	39.87	22	40.24	40.65	-19	18,190	-0.10%
2020/04/13	9	39.83	22	39.67	39.50	-13	18,003	-0.07%
2020/04/10	9	39.08	6	39.02	39.20	3	17,881	0.02%
2020/04/09	2	38.20	1	38.20	38.20	1	17,767	0.01%
2020/04/08	8	37.78	14	37.81	37.95	-6	17,642	-0.03%
2020/04/07	13	37.22	0	0.00	37.25	13	17,403	0.07%
2020/04/06	3	37.25	0	0.00	37.30	3	17,181	0.02%
2020/04/01	7	37.34	0	0.00	37.40	7	16,908	0.04%
2020/03/31	2	37.98	0	0.00	37.55	2	16,767	0.01%
2020/03/30	11	37.52	0	0.00	37.90	11	16,494	0.07%
2020/03/27	3	38.00	18	38.04	38.30	-15	16,359	-0.09%
2020/03/26	3	37.02	0	0.00	37.30	3	16,114	0.02%
2020/03/25	0	0.00	7	37.16	37.10	-7	16,112	-0.04%
2020/03/24	7	36.41	1	37.10	36.25	6	15,922	0.04%
2020/03/23	2	35.73	0	0.00	36.00	2	15,817	0.01%
2020/03/20	24	36.07	13	36.88	37.50	11	15,842	0.07%
2020/03/19	35	35.22	0	0.00	34.85	35	15,428	0.23%
2020/03/18	9	36.90	3	36.90	36.85	6	15,332	0.04%
2020/03/17	15.1	37.32	15	37.42	37.35	0.1	15,127	0.00%
2020/03/16	12.1	38.63	2	38.80	38.05	10.1	14,810	0.07%
2020/03/13	49	37.84	7	38.36	39.65	42	14,425	0.29%
2020/03/12	10	41.08	1	41.45	40.50	9	13,472	0.07%
2020/03/10	20	42.55	5	42.70	42.35	15	13,022	0.12%
2020/03/09	42.3	42.65	0	0.00	42.35	42.3	12,848	0.33%
2020/03/06	2	44.20	0	0.00	44.20	2	12,372	0.02%
2020/03/04	0	0.00	20	44.15	44.45	-20	12,451	-0.16%
2020/03/03	2	44.20	1	44.15	44.15	1	12,548	0.01%
2020/03/02	8	44.13	0	0.00	43.95	8	12,678	0.06%
2020/02/26	1	44.80	9.4	44.85	44.70	-8.4	13,411	-0.06%
2020/02/25	8	44.68	0	0.00	44.95	8	13,301	0.06%
2020/02/24	7	45.12	0	0.00	45.00	7	13,338	0.05%
2020/02/21	0	0.00	5	45.90	45.70	-5	13,244	-0.04%
2020/02/20	8	46.11	0	0.00	46.10	8	13,321	0.06%
2020/02/19	0	0.00	6	46.35	46.35	-6	13,295	-0.05%
2020/02/18	0.1	46.00	0	0.00	46.00	0.1	13,310	0.00%
2020/02/17	1	45.70	0	0.00	45.95	1	13,316	0.01%
2020/02/13	3	46.00	0	0.00	46.05	3	13,428	0.02%
2020/02/12	0.1	46.35	8.8	46.55	46.35	-8.7	13,455	-0.06%
2020/02/11	0.1	46.00	100	45.80	46.00	-99.9	13,347	-0.75%
2020/02/10	1	45.05	4	45.00	45.15	-3	13,575	-0.02%
2020/02/07	1	45.30	12	45.31	45.40	-11	14,026	-0.08%
2020/02/06	0	0.00	11	45.80	46.00	-11	14,017	-0.08%
2020/02/05	0	0.00	2	44.75	45.40	-2	13,961	-0.01%
2020/02/04	1	44.90	11	44.52	45.05	-10	13,912	-0.07%
2020/02/03	10	44.08	5	43.80	44.15	5	13,979	0.04%
2020/01/31	4	45.03	0	0.00	45.05	4	13,806	0.03%
2020/01/30	16	45.05	69	45.37	45.00	-53	13,719	-0.39%
2020/01/20	0	0.00	7	47.09	47.10	-7	13,126	-0.05%
2020/01/17	2	47.05	2	47.15	47.15	0	13,064	0.00%
2020/01/16	1	46.70	11	46.75	46.90	-10	12,986	-0.08%
2020/01/15	21	46.80	0	0.00	46.80	21	12,907	0.16%
2020/01/14	1	46.90	4	47.01	47.00	-3	12,838	-0.02%
2020/01/13	2	46.58	1	46.80	46.80	1	12,734	0.01%
2020/01/10	0	0.00	3	46.35	46.40	-3	12,676	-0.02%
2020/01/09	0	0.00	10	45.95	46.00	-10	12,608	-0.08%
2020/01/08	10	45.95	0	0.00	45.80	10	12,623	0.08%
2020/01/07	21	46.34	3	46.20	46.30	18	12,548	0.14%
2020/01/06	5	46.30	0	0.00	46.40	5	12,563	0.04%
2020/01/03	2	46.70	2	46.75	46.75	0	12,558	0.00%
2019/12/31	2	46.50	0	0.00	46.40	2	12,504	0.02%
2019/12/27	0	0.00	2.6	46.61	46.75	-2.6	12,512	-0.02%
2019/12/26	0	0.00	5	46.40	46.50	-5	12,435	-0.04%
2019/12/25	3	46.42	2	46.35	46.45	1	12,509	0.01%
2019/12/24	3	46.53	8	46.45	46.50	-5	12,542	-0.04%
2019/12/23	20	46.50	23	46.50	46.65	-3	12,613	-0.02%
2019/12/20	5	46.75	17	46.76	46.75	-12	12,650	-0.09%
2019/12/19	0	0.00	4	46.65	46.75	-4	12,514	-0.03%
2019/12/18	9	46.68	1	46.65	46.75	8	12,459	0.06%
2019/12/17	11.2	46.33	5	46.43	46.50	6.2	12,454	0.05%
2019/12/16	17	47.00	2	47.10	46.60	15	12,268	0.12%
2019/12/13	17	46.79	42.1	46.97	47.15	-25.1	12,136	-0.21%
2019/12/12	0	0.00	17	46.05	46.05	-17	11,685	-0.15%
2019/12/11	15.8	46.00	0	0.00	45.95	15.8	11,598	0.14%
2019/12/10	7	45.46	1	45.55	45.55	6	11,447	0.05%
2019/12/09	0	0.00	2	45.25	45.45	-2	11,404	-0.02%
2019/12/06	3	45.20	2	45.35	45.45	1	11,572	0.01%
2019/12/05	6	45.45	11	45.37	45.50	-5	11,663	-0.04%
2019/12/03	0	0.00	21	44.75	44.90	-21	11,512	-0.18%
2019/12/02	3	44.58	0	0.00	44.80	3	11,513	0.03%
2019/11/29	33	45.01	5	45.01	44.80	28	11,431	0.24%
2019/11/28	37	45.39	0	0.00	45.40	37	11,208	0.33%
2019/11/27	1	45.75	1	45.75	45.85	0	11,107	0.00%
2019/11/26	7	46.18	6	46.22	46.00	1	10,945	0.01%
2019/11/25	0	0.00	37	45.96	46.10	-37	10,286	-0.36%
2019/11/22	1	45.05	0	0.00	45.30	1	10,034	0.01%
2019/11/21	3	45.00	0	0.00	45.05	3	10,041	0.03%
2019/11/20	9.4	45.21	2	45.20	45.45	7.4	9,948	0.07%
2019/11/15	0	0.00	2	45.30	45.30	-2	9,898	-0.02%
2019/11/14	5	45.12	0	0.00	45.10	5	9,986	0.05%
2019/11/13	2	45.30	0	0.00	45.30	2	10,209	0.02%
2019/11/12	12	45.54	0	0.00	45.55	12	10,259	0.12%
2019/11/11	15	45.00	0	0.00	45.20	15	10,222	0.15%
2019/11/08	11	45.36	0	0.00	45.60	11	10,236	0.11%
2019/11/07	11	45.49	0	0.00	45.50	11	10,148	0.11%
2019/11/06	20	45.58	36	45.59	45.85	-16	9,873	-0.16%
2019/11/05	1	45.20	1	45.30	44.95	0	9,380	0.00%
2019/11/04	3	44.72	1	44.70	44.95	2	9,414	0.02%
2019/11/01	0	0.00	12	44.55	44.55	-12	9,445	-0.13%
2019/10/31	11	44.98	0	0.00	44.55	11	9,553	0.12%
2019/10/30	0	0.00	1	45.25	45.45	-1	9,452	-0.01%
2019/10/29	3	45.30	11	45.36	45.45	-8	9,564	-0.08%
2019/10/28	0	0.00	1	45.30	45.30	-1	9,503	-0.01%
2019/10/24	3	45.27	30	45.50	45.55	-27	9,527	-0.28%
2019/10/23	3	45.30	4	45.15	45.20	-1	9,479	-0.01%
2019/10/18	2	45.15	0	0.00	45.25	2	9,561	0.02%
2019/10/17	0	0.00	5	45.30	45.30	-5	9,504	-0.05%
2019/10/16	0	0.00	1	45.15	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	2	44.85	44.95	-2	9,492	-0.02%
2019/10/14	0	0.00	3	44.65	44.80	-3	9,512	-0.03%
2019/10/09	10	44.20	3	44.45	43.90	7	9,473	0.07%
2019/10/08	4	44.63	2	44.70	44.30	2	9,457	0.02%
2019/10/04	11	43.95	0	0.00	44.00	11	9,453	0.12%
2019/10/03	1	44.20	0	44.15	44.10	1	9,476	0.01%
2019/10/01	2	44.80	1	44.90	45.00	1	9,586	0.01%
2019/09/27	0	0.00	2	44.63	44.55	-2	9,708	-0.02%
2019/09/26	1	44.65	2	44.65	44.60	-1	10,060	-0.01%
2019/09/25	2	44.40	1	44.40	44.40	1	10,268	0.01%
2019/09/24	0	0.00	12	44.82	45.00	-12	10,405	-0.12%
2019/09/23	2	44.78	3	44.75	44.85	-1	10,504	-0.01%
2019/09/20	3	45.08	0	0.00	45.15	3	10,806	0.03%
2019/09/19	8	45.24	0	0.00	45.20	8	10,757	0.07%
2019/09/18	0	0.00	17	45.49	45.60	-17	10,735	-0.16%
2019/09/17	5	45.15	4	45.55	45.55	1	10,693	0.01%
2019/09/16	0	0.00	13	45.23	45.30	-13	10,762	-0.12%
2019/09/12	0	0.00	12	45.00	45.00	-12	10,726	-0.11%
2019/09/11	1	44.80	15	45.00	44.95	-14	10,826	-0.13%
2019/09/10	5	45.00	2	44.95	44.90	3	10,813	0.03%
2019/09/09	2	44.50	5	44.20	44.55	-3	10,670	-0.03%
2019/09/06	2	44.00	1	44.00	44.00	1	10,567	0.01%
2019/09/05	3	43.85	1	44.00	43.95	2	10,660	0.02%
2019/09/04	0	0.00	1	43.40	43.45	-1	10,519	-0.01%
2019/09/02	2	43.50	2	43.53	43.50	0	10,671	0.00%
2019/08/30	0	0.00	2	43.40	43.65	-2	10,756	-0.02%
2019/08/29	1	43.20	0	0.00	43.15	1	10,797	0.01%
2019/08/28	1	43.45	1	43.60	43.70	0	10,818	0.00%
2019/08/27	0	0.00	1	43.45	43.50	-1	10,851	-0.01%
2019/08/26	0	0.00	3	42.95	43.00	-3	10,789	-0.03%
2019/08/23	3	43.00	0	0.00	43.10	3	10,801	0.03%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/21	0	0.00	1	43.30	42.90	-1	11,145	-0.01%
2019/08/19	0	0.00	6	43.41	43.35	-6	11,128	-0.05%
2019/08/16	5	42.50	24	42.01	43.15	-19	11,048	-0.17%
2019/08/14	5	42.28	0	0.00	42.05	5	11,055	0.05%
2019/08/13	4	42.45	1	42.35	42.30	3	11,116	0.03%
2019/08/12	1	41.90	1	42.15	41.90	0	11,259	0.00%
2019/08/08	2	41.88	1	41.95	41.90	1	11,569	0.01%
2019/08/06	5	41.50	0	0.00	41.70	5	11,901	0.04%
2019/08/05	8	41.99	1	42.00	42.00	7	11,942	0.06%
2019/08/02	2	42.40	0	0.00	42.35	2	11,942	0.02%
2019/08/01	5	42.89	0	0.00	42.90	5	12,024	0.04%
2019/07/31	2	43.35	1	43.40	43.20	1	12,042	0.01%
2019/07/30	0	0.00	107.9	43.55	43.50	-107.9	11,991	-0.90%	大賣/鉅額交易
2019/07/26	0	0.00	1	43.50	43.50	-1	12,256	-0.01%
2019/07/22	0.3	43.65	2	43.80	43.60	-1.7	12,563	-0.01%
2019/07/19	0	0.00	1	43.75	43.50	-1	12,593	-0.01%
2019/07/18	0	0.00	7	43.41	43.45	-7	12,590	-0.06%
2019/07/17	11	43.64	21	43.60	43.50	-10	12,580	-0.08%
2019/07/16	3	43.95	0	0.00	44.00	3	12,466	0.02%
2019/07/15	4	43.86	8	43.86	43.85	-4	12,428	-0.03%
2019/07/12	10	44.00	2	44.05	43.95	8	12,723	0.06%
2019/07/11	14	44.24	0	0.00	44.20	14	12,840	0.11%
2019/07/10	27	44.24	1	44.35	44.30	26	13,018	0.20%
2019/07/09	1	43.90	0	0.00	44.05	1	13,055	0.01%
2019/07/08	2	44.30	1	44.10	44.20	1	13,061	0.01%
2019/07/05	1	44.15	1	44.30	44.30	0	13,178	0.00%
2019/07/04	4	44.49	4	44.54	44.35	0	13,236	0.00%
2019/07/03	36	46.06	12	46.05	46.10	24	13,177	0.18%
2019/07/02	0	0.00	21	46.19	46.25	-21	13,031	-0.16%
2019/07/01	3	46.20	0	0.00	46.25	3	12,781	0.02%
2019/06/27	0	0.00	14	45.81	45.80	-14	12,572	-0.11%
2019/06/26	0	0.00	7	45.27	45.40	-7	12,505	-0.06%
2019/06/24	4	44.85	2	44.75	44.90	2	12,607	0.02%
2019/06/21	1	44.60	30	44.65	44.45	-29	12,633	-0.23%
2019/06/20	0	0.00	7	44.70	44.65	-7	12,612	-0.06%
2019/06/19	13	44.76	173	44.70	44.80	-160	12,755	-1.25%	大賣/鉅額交易
2019/06/18	0	0.00	1	44.40	44.50	-1	12,656	-0.01%
2019/06/17	12	43.98	10	44.12	44.10	2	12,868	0.02%
2019/06/14	24	43.70	2	43.43	43.55	22	13,091	0.17%
2019/06/13	25	43.49	0	0.00	43.65	25	13,170	0.19%
2019/06/12	1	44.10	2	44.05	44.35	-1	13,250	-0.01%
2019/06/11	1	44.40	3	44.32	44.45	-2	13,372	-0.01%
2019/06/10	11	44.07	12.7	43.94	44.15	-1.7	13,370	-0.01%
2019/06/06	3	42.98	21	43.02	43.15	-18	13,441	-0.13%
2019/06/05	17	43.21	14	43.50	43.10	3	13,478	0.02%
2019/06/04	12	43.57	0	0.00	43.90	12	13,470	0.09%
2019/06/03	0	0.00	1	43.35	43.65	-1	13,451	-0.01%
2019/05/31	5.5	43.26	6	43.22	43.25	-0.5	13,432	0.00%
2019/05/30	10	42.60	0	0.00	42.60	10	13,379	0.07%
2019/05/29	2	42.33	3.4	42.46	42.45	-1.4	13,576	-0.01%
2019/05/28	3	42.32	0	0.00	42.30	3	13,740	0.02%
2019/05/27	2	42.13	0	0.00	42.30	2	13,665	0.01%
2019/05/24	23	42.15	0	0.00	42.00	23	13,806	0.17%
2019/05/23	5	42.40	0	0.00	42.50	5	13,755	0.04%
2019/05/22	8	42.51	3	42.50	42.50	5	13,835	0.04%
2019/05/21	20	42.53	5	42.44	43.05	15	13,864	0.11%
2019/05/20	8	42.01	235	42.05	41.90	-227	13,733	-1.65%	大賣/鉅額交易
2019/05/17	8	41.79	5	41.93	41.90	3	13,636	0.02%
2019/05/16	21	42.48	21	42.36	42.00	0	13,498	0.00%
2019/05/15	7	43.30	20	43.35	43.25	-13	13,362	-0.10%
2019/05/14	15	43.32	2	43.30	43.15	13	13,373	0.10%
2019/05/13	6	43.88	2	44.00	43.80	4	13,270	0.03%
2019/05/10	3	44.65	0	0.00	44.60	3	13,345	0.02%
2019/05/09	9	44.73	0	0.00	44.60	9	13,436	0.07%
2019/05/08	10	45.10	1	45.10	45.05	9	13,438	0.07%
2019/05/07	400	45.49	0	0.00	45.40	400	13,491	2.96%	大買/鉅額交易
2019/05/06	9	45.68	2.5	45.56	45.60	6.5	13,686	0.05%
2019/05/03	1	46.40	401	46.23	46.15	-400	13,628	-2.94%	大賣/鉅額交易
2019/05/02	11	46.09	9	46.32	46.40	2	13,506	0.01%
2019/04/30	6	45.80	2	45.65	45.60	4	13,422	0.03%
2019/04/29	161	45.58	3	45.75	45.70	158	13,422	1.18%	大買/鉅額交易
2019/04/26	0	0.00	2	45.15	45.50	-2	13,449	-0.01%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/24	0	0.00	13	45.40	45.40	-13	13,919	-0.09%
2019/04/23	0	0.00	25	45.35	45.35	-25	14,182	-0.18%
2019/04/22	4	45.25	13	45.25	45.25	-9	14,494	-0.06%
2019/04/19	3	45.20	2	45.18	45.20	1	14,744	0.01%
2019/04/18	23	44.89	11	44.89	45.00	12	14,768	0.08%
2019/04/17	2	45.13	6	45.17	45.20	-4	14,610	-0.03%
2019/04/16	11	45.15	2	45.35	45.30	9	14,477	0.06%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/12	0	0.00	5	45.67	45.70	-5	14,335	-0.03%
2019/04/11	4	45.88	1	46.00	45.55	3	14,325	0.02%
2019/04/08	8.2	45.42	0	0.00	45.35	8.2	14,074	0.06%
2019/04/03	1	46.00	11	46.00	46.00	-10	13,801	-0.07%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	0	0.00	2	45.90	45.60	-2	13,728	-0.01%
2019/03/29	1	45.80	0	0.00	46.00	1	13,562	0.01%
2019/03/28	2	45.05	12	45.13	45.10	-10	13,404	-0.07%
2019/03/27	7.1	45.01	0	0.00	44.95	7.1	13,331	0.05%
2019/03/26	4.2	45.54	0	0.00	45.50	4.2	13,224	0.03%
2019/03/25	146	45.70	37	45.62	45.55	109	13,349	0.82%	大買/鉅額交易
2019/03/22	102.1	46.41	3	46.57	46.40	99.1	13,166	0.75%	大買/
2019/03/21	3	46.95	2	46.83	46.90	1	13,054	0.01%
2019/03/20	1	46.85	6	47.30	47.15	-5	13,050	-0.04%
2019/03/19	6.1	46.59	28	46.66	46.95	-21.9	12,850	-0.17%
2019/03/18	2	45.90	10	45.83	46.00	-8	12,664	-0.06%
2019/03/14	7	45.16	0	0.00	45.25	7	12,452	0.06%
2019/03/13	17	45.25	1	45.25	45.25	16	12,434	0.13%
2019/03/12	1.1	45.10	0	0.00	45.00	1.1	12,423	0.01%
2019/03/11	7.1	44.54	0	0.00	44.50	7.1	12,436	0.06%
2019/03/08	4	44.70	0	0.00	44.70	4	12,490	0.03%
2019/03/07	0	0.00	2	45.10	45.10	-2	12,623	-0.02%
2019/03/05	7	45.11	0	0.00	45.10	7	12,846	0.05%
2019/03/04	8	45.03	0	0.00	45.15	8	12,921	0.06%
2019/02/27	0.2	45.55	3	45.45	45.50	-2.8	12,758	-0.02%
2019/02/26	0.1	45.60	13	45.55	45.45	-12.9	12,558	-0.10%
2019/02/25	2	45.15	4	45.10	45.30	-2	12,239	-0.02%
2019/02/22	12.1	45.00	7	44.91	45.00	5.1	12,147	0.04%
2019/02/21	8	45.06	8	45.04	45.10	0	12,083	0.00%
2019/02/20	2	45.03	2	44.95	45.05	0	12,003	0.00%
2019/02/18	7	44.64	0	0.00	44.75	7	11,801	0.06%
2019/02/15	0.1	44.60	21	44.50	44.40	-20.9	11,767	-0.18%
2019/02/14	3	44.68	1	44.80	44.50	2	11,660	0.02%
2019/02/13	2	44.60	0	0.00	44.60	2	11,458	0.02%
2019/02/12	26.2	44.27	0	0.00	44.30	26.2	11,447	0.23%
2019/02/11	14	44.21	0	0.00	44.15	14	11,317	0.12%
2019/01/30	23	44.65	1	44.55	44.55	22	11,181	0.20%
2019/01/29	0	0.00	4	44.75	44.75	-4	11,121	-0.04%
2019/01/28	1	44.55	5	44.49	44.60	-4	10,954	-0.04%
2019/01/25	16	44.02	0	0.00	44.00	16	10,827	0.15%
2019/01/24	2	44.08	0	0.00	44.05	2	10,643	0.02%
2019/01/22	5	44.23	0	0.00	44.25	5	10,710	0.05%
2019/01/21	2	44.30	0	0.00	44.30	2	10,736	0.02%
2019/01/18	7	44.11	0	0.00	44.15	7	10,904	0.06%
2019/01/17	8	44.05	0	0.00	44.05	8	11,002	0.07%
2019/01/16	15	44.20	6	44.00	44.00	9	10,922	0.08%
2019/01/15	6	44.63	0	0.00	44.60	6	10,614	0.06%
2019/01/14	10	45.04	1	45.00	45.00	9	10,342	0.09%
2019/01/11	12	46.21	0	0.00	45.95	12	10,140	0.12%
2019/01/10	1	46.60	0	0.00	46.90	1	9,958	0.01%
2019/01/09	2	47.00	18	47.01	47.05	-16	10,011	-0.16%
2019/01/08	0	0.00	2	45.70	45.70	-2	9,975	-0.02%
2019/01/07	4	45.74	0	0.00	45.95	4	10,273	0.04%
2019/01/04	1	45.40	0	0.00	45.30	1	10,445	0.01%
2019/01/02	1	46.25	0	0.00	46.10	1	11,063	0.01%
2018/12/28	1	46.70	2	46.95	47.05	-1	11,114	-0.01%
2018/12/27	11	46.94	1	46.90	46.95	10	11,424	0.09%
2018/12/26	1	46.80	0	0.00	46.50	1	11,549	0.01%
2018/12/25	3	46.25	0	0.00	46.50	3	11,742	0.03%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/21	0	0.00	1	47.15	47.30	-1	12,410	-0.01%
2018/12/20	3	47.05	5	47.09	47.05	-2	12,555	-0.02%
2018/12/19	4	47.01	1	47.30	47.30	3	12,580	0.02%
2018/12/18	20	47.03	0	0.00	47.05	20	12,666	0.16%
2018/12/17	5	47.70	1	47.65	47.75	4	12,959	0.03%
2018/12/14	4	47.61	0	0.00	47.45	4	13,129	0.03%
2018/12/13	7	47.91	0	0.00	48.05	7	13,081	0.05%
2018/12/12	2	47.53	3	47.72	47.55	-1	13,095	-0.01%
2018/12/11	10	47.26	0	0.00	47.25	10	13,061	0.08%
2018/12/10	1	47.40	0	0.00	47.50	1	12,977	0.01%
2018/12/07	9	47.95	1.1	48.06	48.00	7.9	12,947	0.06%
2018/12/06	23	48.00	15	47.90	48.00	8	12,897	0.06%
2018/12/05	3	48.30	0	0.00	48.35	3	12,874	0.02%
2018/12/04	9	48.68	15	48.65	48.75	-6	12,872	-0.05%
2018/12/03	11	49.10	0	0.00	49.15	11	12,840	0.09%
2018/11/30	21	48.90	0	0.00	48.80	21	12,724	0.17%
2018/11/29	2	48.73	0	0.00	48.60	2	12,537	0.02%
2018/11/28	10	48.93	0	0.00	48.85	10	12,400	0.08%
2018/11/27	6	49.23	0	0.00	49.10	6	12,281	0.05%
2018/11/26	0	0.00	2	50.90	49.90	-2	12,278	-0.02%
2018/11/23	2	50.20	0	0.00	50.10	2	12,218	0.02%
2018/11/22	2	50.40	0	0.00	50.80	2	12,229	0.02%
2018/11/21	1	50.10	0	0.00	50.70	1	12,268	0.01%
2018/11/19	5	51.30	15	51.27	51.50	-10	12,437	-0.08%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	1	51.00	51.10	-1	12,432	-0.01%
2018/11/14	0	0.00	2	50.90	51.20	-2	12,470	-0.02%
2018/11/12	5.3	50.41	5	51.00	50.90	0.3	12,588	0.00%
2018/11/09	1	51.00	6	50.93	51.10	-5	12,793	-0.04%
2018/11/08	10	50.90	2	50.65	50.90	8	12,772	0.06%
2018/11/07	1	49.75	4	50.08	50.30	-3	12,670	-0.02%
2018/11/06	1	49.20	13	49.60	49.80	-12	12,719	-0.09%
2018/11/05	0	0.00	2.6	48.93	49.20	-2.6	12,683	-0.02%
2018/11/02	0	0.00	2	48.55	48.90	-2	12,682	-0.02%
2018/11/01	1	47.95	0	0.00	48.30	1	12,704	0.01%
2018/10/31	7	48.01	1	48.10	48.45	6	12,664	0.05%
2018/10/30	21	47.27	0	0.00	47.50	21	12,580	0.17%
2018/10/29	2	47.00	1	47.25	46.90	1	12,550	0.01%
2018/10/26	7	47.51	0	0.00	47.10	7	12,485	0.06%
2018/10/25	6	48.21	6	48.51	48.00	0	12,226	0.00%
2018/10/24	4	49.08	0	0.00	49.15	4	12,250	0.03%
2018/10/19	1	49.15	12	49.95	50.20	-11	12,270	-0.09%
2018/10/18	2	49.65	0	0.00	49.60	2	12,235	0.02%
2018/10/16	1	49.85	0	0.00	49.70	1	12,337	0.01%
2018/10/12	5	49.38	4.2	49.25	50.10	0.8	12,013	0.01%
2018/10/11	23	49.88	20	50.00	49.65	3	11,865	0.03%
2018/10/09	20	51.50	12	51.88	51.50	8	11,377	0.07%
2018/10/08	5	50.90	17	51.40	51.60	-12	11,184	-0.11%
2018/10/05	6	50.53	31	51.00	50.90	-25	11,086	-0.23%
2018/10/04	1	51.30	9	51.30	51.60	-8	10,810	-0.07%
2018/10/02	1	52.10	0.1	52.10	52.10	0.9	10,636	0.01%
2018/10/01	1	52.40	4	52.43	52.50	-3	10,512	-0.03%
2018/09/28	10	51.74	3	51.70	51.80	7	10,484	0.07%
2018/09/27	0	0.00	16	51.70	51.90	-16	10,330	-0.15%
2018/09/26	0	0.00	13	51.26	51.00	-13	10,162	-0.13%
2018/09/25	1	51.20	31	51.40	51.10	-30	10,326	-0.29%
2018/09/21	0	0.00	49	51.17	51.10	-49	10,288	-0.48%
2018/09/20	1	50.50	12	50.53	50.40	-11	9,862	-0.11%
2018/09/19	1	50.10	2	50.10	50.30	-1	9,754	-0.01%
2018/09/18	10	50.00	2	50.05	50.00	8	9,957	0.08%
2018/09/14	3	50.20	0	0.00	50.10	3	10,481	0.03%
2018/09/13	0	0.00	2	49.85	49.90	-2	10,634	-0.02%
2018/09/12	0	0.00	3	49.72	49.70	-3	10,843	-0.03%
2018/09/11	4	49.59	0	0.00	49.80	4	11,015	0.04%
2018/09/10	21	49.40	1	49.45	49.40	20	11,238	0.18%
2018/09/07	10	49.59	0	0.00	49.50	10	11,443	0.09%
2018/09/06	2	50.10	1	50.20	50.10	1	11,466	0.01%
2018/09/03	10	50.50	0	0.00	50.60	10	11,551	0.09%
2018/08/30	3	50.53	0	0.00	50.50	3	11,622	0.03%
2018/08/29	6	50.68	0	0.00	50.90	6	11,686	0.05%
2018/08/27	0	0.00	9	50.49	50.70	-9	11,774	-0.08%
2018/08/24	42	49.71	1	49.80	49.85	41	11,640	0.35%
2018/08/23	0	0.00	8	49.98	50.10	-8	11,918	-0.07%
2018/08/22	11	49.95	5	50.20	50.10	6	12,211	0.05%
2018/08/21	44	49.97	5	50.00	50.00	39	12,096	0.32%
2018/08/20	0	0.00	3	49.95	49.90	-3	12,047	-0.02%
2018/08/17	9	49.78	5.6	49.97	49.90	3.4	12,024	0.03%
2018/08/16	18	49.73	0	0.00	49.70	18	11,979	0.15%
2018/08/15	2	50.00	13	50.00	50.10	-11	11,943	-0.09%
2018/08/13	11	50.15	2	50.10	50.10	9	12,264	0.07%
2018/08/10	1	50.90	17	50.96	50.90	-16	12,319	-0.13%
2018/08/09	5	50.48	0	0.00	50.40	5	12,483	0.04%
2018/08/08	1	50.90	5	50.70	50.70	-4	12,640	-0.03%
2018/08/07	8	50.55	1	50.50	50.50	7	12,772	0.05%
2018/08/03	0	0.00	101	50.59	50.80	-101	13,049	-0.77%	大賣/鉅額交易
2018/08/02	3	50.27	0	0.00	50.20	3	13,141	0.02%
2018/08/01	2	50.90	5	50.90	51.00	-3	13,112	-0.02%
2018/07/31	0	0.00	22	50.90	50.70	-22	13,175	-0.17%
2018/07/30	0	0.00	1	50.20	50.40	-1	12,966	-0.01%
2018/07/27	87	50.10	40.1	50.10	50.20	46.9	13,116	0.36%
2018/07/26	5	50.06	3	50.10	50.30	2	13,168	0.02%
2018/07/25	14	50.20	0	0.00	50.20	14	13,156	0.11%
2018/07/24	19	50.34	0	0.00	50.30	19	13,149	0.14%
2018/07/23	6	50.70	1	50.70	51.00	5	13,077	0.04%
2018/07/20	10	50.80	0	0.00	51.00	10	13,127	0.08%
2018/07/19	3	50.73	9.3	50.91	50.80	-6.3	13,137	-0.05%
2018/07/18	5	50.72	2	50.90	50.80	3	13,137	0.02%
2018/07/17	2	50.80	0	0.00	50.80	2	13,139	0.02%
2018/07/16	1	50.70	0	0.00	50.70	1	13,165	0.01%
2018/07/12	5	50.18	0	0.00	50.70	5	13,283	0.04%
2018/07/11	10	49.99	0	0.00	50.30	10	13,360	0.07%
2018/07/09	1	50.00	0	0.00	50.10	1	13,363	0.01%
2018/07/06	10	49.50	22	49.55	49.45	-12	13,375	-0.09%
2018/07/05	2	49.75	0	0.00	49.80	2	13,409	0.01%
2018/07/03	7	50.47	1	50.40	50.00	6	13,638	0.04%
2018/07/02	33	50.90	0	0.00	50.30	33	13,535	0.24%
2018/06/29	1	50.50	0	0.00	51.10	1	13,434	0.01%
2018/06/28	2	50.60	0	0.00	50.50	2	13,314	0.02%
2018/06/27	16	50.89	0	0.00	50.50	16	13,279	0.12%
2018/06/26	3	50.97	4	50.98	50.90	-1	13,056	-0.01%
2018/06/25	31	53.52	2	53.40	53.20	29	12,832	0.23%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/21	0	0.00	19.2	54.09	53.90	-19.2	12,476	-0.15%
2018/06/20	1	53.70	54	53.10	53.70	-53	12,714	-0.42%
2018/06/19	3	53.00	0	0.00	53.00	3	12,672	0.02%
2018/06/14	7	52.90	0	0.00	52.90	7	12,213	0.06%
2018/06/13	0	0.00	3	53.80	54.00	-3	12,056	-0.02%
2018/06/12	1	53.30	2	53.65	53.50	-1	12,349	-0.01%
2018/06/11	1	53.70	0	0.00	53.70	1	12,305	0.01%
2018/06/08	1	53.80	1	53.80	53.80	0	12,317	0.00%
2018/06/07	0	0.00	31	53.53	54.00	-31	12,354	-0.25%
2018/06/06	0	0.00	3	53.40	53.30	-3	12,473	-0.02%
2018/06/05	0	0.00	2	53.00	53.00	-2	12,369	-0.02%
2018/06/04	0	0.00	3	52.37	52.80	-3	12,333	-0.02%
2018/06/01	12	51.72	0	0.00	51.80	12	12,348	0.10%
2018/05/31	0	0.00	2	51.70	52.10	-2	12,376	-0.02%
2018/05/30	21	51.43	31	51.40	51.20	-10	12,242	-0.08%
2018/05/29	0	0.00	0.2	52.70	52.80	-0.2	12,296	0.00%
2018/05/28	1	53.30	0.2	53.10	53.30	0.8	12,441	0.01%
2018/05/25	0	0.00	10	53.00	53.10	-10	12,581	-0.08%
2018/05/24	11	53.49	2	53.35	53.50	9	12,646	0.07%
2018/05/23	0	0.00	20	53.69	53.30	-20	12,693	-0.16%
2018/05/22	0	0.00	20	53.48	53.70	-20	12,665	-0.16%
2018/05/21	0	0.00	6.8	53.09	53.20	-6.8	12,638	-0.05%
2018/05/18	0	0.00	11	52.81	52.90	-11	12,560	-0.09%
2018/05/17	11	52.51	105	52.50	52.50	-94	12,527	-0.75%	大賣/
2018/05/16	0	0.00	58	52.04	52.20	-58	12,388	-0.47%
2018/05/15	77	51.71	11	52.00	51.20	66	12,430	0.53%
2018/05/14	19	51.71	4	51.70	51.80	15	12,756	0.12%
2018/05/11	38	51.60	27	51.57	51.80	11	12,840	0.09%
2018/05/10	1	51.10	0	0.00	51.00	1	12,734	0.01%
2018/05/09	0	0.00	1	50.90	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	1	50.40	50.70	-1	12,895	-0.01%
2018/05/07	31	50.31	0	0.00	50.30	31	12,889	0.24%
2018/05/04	9	50.19	2	50.30	50.10	7	12,970	0.05%
2018/05/03	7	50.51	0	0.00	50.40	7	12,844	0.05%
2018/05/02	0	0.00	12	51.19	51.30	-12	13,013	-0.09%
2018/04/30	2	50.90	3	50.80	51.00	-1	13,175	-0.01%
2018/04/27	5	50.60	5	50.80	50.80	0	13,174	0.00%
2018/04/26	0	0.00	21	50.40	50.50	-21	13,220	-0.16%
2018/04/24	5	50.16	5	50.20	50.20	0	13,388	0.00%
2018/04/23	2	50.20	0	0.00	50.20	2	13,527	0.01%
2018/04/20	2	50.25	2	50.40	50.40	0	13,801	0.00%
2018/04/19	20	50.40	1	50.40	50.60	19	14,009	0.14%
2018/04/18	23	50.05	2	50.30	50.00	21	14,012	0.15%
2018/04/17	11	49.99	46	50.20	49.95	-35	14,128	-0.25%
2018/04/16	1	50.50	0	0.00	50.60	1	14,244	0.01%
2018/04/13	5	51.00	36	51.08	51.20	-31	14,345	-0.22%
2018/04/12	15	50.97	8	51.00	51.00	7	14,474	0.05%
2018/04/11	9	51.10	18	51.40	51.00	-9	14,669	-0.06%
2018/04/10	23	50.39	28	50.82	51.00	-5	14,659	-0.03%
2018/04/09	3	49.90	0	0.00	50.30	3	14,670	0.02%
2018/04/03	11	49.85	0	0.00	49.90	11	14,590	0.08%
2018/04/02	3.1	50.23	5	50.10	50.10	-1.9	14,519	-0.01%
2018/03/31	50	50.30	0	0.00	50.20	50	14,579	0.34%
2018/03/30	4	50.23	0	0.00	50.10	4	14,685	0.03%
2018/03/29	15	50.10	0	0.00	50.10	15	14,706	0.10%
2018/03/28	6	50.30	0	0.00	50.30	6	14,603	0.04%
2018/03/27	0	0.00	2	50.70	50.70	-2	14,619	-0.01%
2018/03/26	6	50.12	0	0.00	50.40	6	14,557	0.04%
2018/03/23	39	50.51	0	0.00	50.30	39	14,657	0.27%
2018/03/22	3	51.50	11	51.88	51.80	-8	14,418	-0.06%
2018/03/21	12.1	51.42	3	51.73	51.50	9.1	14,331	0.06%
2018/03/20	12	51.21	0.1	51.70	51.70	11.9	14,382	0.08%
2018/03/19	6	51.45	1	51.30	51.60	5	14,353	0.03%
2018/03/16	9	50.93	0	0.00	51.70	9	14,383	0.06%
2018/03/15	11	51.25	0	0.00	51.20	11	14,121	0.08%
2018/03/14	4	51.50	9	51.30	51.60	-5	14,138	-0.04%
2018/03/13	7	51.70	2	51.40	51.60	5	14,188	0.04%
2018/03/12	18	51.66	41	51.69	51.80	-23	14,194	-0.16%
2018/03/09	9	50.51	32	50.53	50.50	-23	14,081	-0.16%
2018/03/08	30	50.49	24	50.40	50.40	6	14,429	0.04%
2018/03/07	1	50.30	11	50.49	50.30	-10	14,758	-0.07%
2018/03/06	2	50.45	17	50.40	50.30	-15	15,322	-0.10%
2018/03/05	34	50.13	18	50.24	50.10	16	15,600	0.10%
2018/03/02	17	51.12	0	0.00	50.80	17	15,494	0.11%
2018/03/01	8	51.79	0	0.00	52.20	8	15,358	0.05%
2018/02/27	4	52.28	24	52.38	52.20	-20	15,405	-0.13%
2018/02/26	1	52.10	27	52.25	52.20	-26	15,360	-0.17%
2018/02/23	2	52.15	1	52.20	52.30	1	15,567	0.01%
2018/02/22	52	51.51	10	51.50	51.80	42	16,252	0.26%
2018/02/21	39	51.54	3	51.73	51.90	36	16,922	0.21%
2018/02/12	22.2	51.00	12	50.99	51.00	10.2	16,782	0.06%
2018/02/09	7	50.14	4.4	50.32	50.20	2.6	16,786	0.02%
2018/02/08	2	50.80	43	50.77	50.60	-41	16,607	-0.25%
2018/02/07	3	50.37	71	50.63	50.20	-68	16,574	-0.41%
2018/02/06	41	49.34	30	49.70	49.20	11	16,301	0.07%
2018/02/05	83	52.07	54	52.01	52.10	29	15,858	0.18%
2018/02/02	1	53.20	0	0.00	53.40	1	15,666	0.01%
2018/02/01	3	54.07	12	53.80	54.00	-9	15,579	-0.06%
2018/01/31	10	52.90	10.3	53.65	54.20	-0.3	15,496	0.00%
2018/01/30	0	0.00	5	53.90	53.10	-5	15,396	-0.03%
2018/01/29	0	0.00	8	53.71	54.00	-8	15,380	-0.05%
2018/01/26	21	53.00	0	0.00	53.20	21	15,407	0.14%
2018/01/25	10	52.70	21	53.15	53.40	-11	15,563	-0.07%
2018/01/24	17	53.14	114	52.71	52.80	-97	15,373	-0.63%	大賣/
2018/01/23	11	53.96	49	53.72	54.00	-38	15,235	-0.25%
2018/01/22	40	53.75	0	0.00	54.10	40	15,357	0.26%
2018/01/19	55	53.54	9	53.60	53.90	46	15,384	0.30%
2018/01/18	63	54.16	142	53.87	53.80	-79	15,268	-0.52%	大賣/
2018/01/17	30	54.17	31	54.00	54.20	-1	15,074	-0.01%
2018/01/16	10	54.10	23	54.67	54.80	-13	14,907	-0.09%
2018/01/15	51	53.70	50	54.11	54.10	1	14,546	0.01%
2018/01/12	0.4	53.00	11	53.11	53.20	-10.6	14,299	-0.07%
2018/01/11	4	52.90	7	52.91	53.00	-3	14,227	-0.02%
2018/01/10	13	53.02	35	53.09	53.00	-22	14,236	-0.15%
2018/01/09	8	52.20	20	52.27	52.50	-12	14,055	-0.09%
2018/01/08	0	0.00	14	52.34	52.50	-14	13,984	-0.10%
2018/01/05	20	51.70	12	52.13	52.20	8	13,900	0.06%
2018/01/04	49	51.52	13	51.72	51.90	36	13,779	0.26%
2018/01/03	6	51.47	30	51.48	51.50	-24	13,865	-0.17%
2018/01/02	2	50.85	15	50.81	51.00	-13	13,535	-0.10%