富邦金 (2881)-元大-板橋三民券商分點個股進出

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
73.8
漲跌
▲0.3
漲幅
+0.41%
成交量
11,212張
產業
上市金融類股
2552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－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	4.5	73.96	26	74.06	73.80	-21.5	17,000	-0.13%
2024/05/27	1	73.10	0.2	73.50	73.50	0.8	17,189	0.00%
2024/05/24	11	73.21	10.4	73.30	73.30	0.6	17,134	0.00%
2024/05/23	12.8	72.50	11	72.58	72.50	1.8	16,972	0.01%
2024/05/22	2.6	73.14	1.3	73.06	73.50	1.3	16,921	0.01%
2024/05/21	44.6	72.64	21	72.83	72.90	23.6	16,866	0.14%
2024/05/20	8	73.69	2	74.10	73.80	6	16,774	0.04%
2024/05/17	3.2	74.35	5.6	74.71	74.60	-2.5	16,753	-0.01%
2024/05/16	13.1	74.89	39.1	74.78	73.90	-26.1	16,559	-0.16%
2024/05/15	0	0.00	35.6	73.63	73.80	-35.6	16,076	-0.22%
2024/05/14	1.1	71.29	3.2	71.31	71.20	-2.1	15,585	-0.01%
2024/05/13	1	71.30	3	71.73	71.50	-2	15,535	-0.01%
2024/05/10	9.1	71.49	25	71.32	71.80	-15.9	15,359	-0.10%
2024/05/09	0	0.00	2.2	69.73	69.90	-2.2	14,925	-0.01%
2024/05/08	2	69.60	0	69.70	69.90	2	14,769	0.01%
2024/05/07	5	69.82	2.7	69.91	69.90	2.3	14,815	0.02%
2024/05/06	0	0.00	5.1	69.98	70.00	-5.1	14,722	-0.03%
2024/05/03	0	0.00	1.5	69.40	69.00	-1.5	14,643	-0.01%
2024/05/02	0	0.00	1.3	69.32	69.00	-1.3	14,623	-0.01%
2024/04/30	0.5	69.40	1	69.70	69.10	-0.5	14,584	0.00%
2024/04/29	3	68.87	8.3	68.82	69.40	-5.3	14,502	-0.04%
2024/04/26	27.8	67.66	2.6	67.76	67.60	25.2	14,280	0.18%
2024/04/25	1	66.40	0	0.00	66.40	1	14,183	0.01%
2024/04/24	3.1	67.04	0.3	67.10	66.80	2.8	14,297	0.02%
2024/04/23	1	66.30	2	66.35	66.30	-1	14,674	-0.01%
2024/04/22	0.2	65.56	16	65.87	66.20	-15.8	14,818	-0.11%
2024/04/19	4.1	64.95	4.5	64.60	65.00	-0.4	14,682	0.00%
2024/04/18	1.2	66.55	0.1	66.30	66.30	1	14,312	0.01%
2024/04/17	13.1	66.15	0	0.00	66.00	13.1	14,158	0.09%
2024/04/16	5.7	65.91	2	66.30	65.70	3.7	14,009	0.03%
2024/04/15	4.7	67.41	0	0.00	67.40	4.7	13,715	0.03%
2024/04/12	5.8	67.98	2	67.80	67.80	3.8	13,827	0.03%
2024/04/11	13.5	68.36	1.7	68.34	68.40	11.8	13,737	0.09%
2024/04/10	0.2	69.50	0	0.00	69.20	0.2	13,540	0.00%
2024/04/09	1	69.60	4.4	69.55	70.00	-3.4	13,590	-0.03%
2024/04/08	5.2	68.42	0	0.00	68.70	5.2	13,482	0.04%
2024/04/03	7	68.77	1	68.70	68.60	6	13,479	0.04%
2024/04/02	5	69.22	1.6	69.31	69.50	3.4	13,362	0.03%
2024/04/01	0	69.55	0	0.00	69.50	0	13,371	0.00%
2024/03/29	1	69.00	5.3	69.62	69.70	-4.3	13,366	-0.03%
2024/03/28	13	69.39	2	69.40	69.30	11	13,306	0.08%
2024/03/27	3	69.43	0	0.00	69.80	3	13,244	0.02%
2024/03/26	0	0.00	11	69.30	69.60	-11	13,283	-0.08%
2024/03/25	3.4	69.10	0	0.00	69.00	3.4	13,373	0.03%
2024/03/22	6.1	69.63	3	70.00	69.60	3.1	13,255	0.02%
2024/03/21	10	70.30	14.4	70.57	70.70	-4.4	13,122	-0.03%
2024/03/20	0	0.00	2.1	69.90	69.60	-2.1	13,290	-0.02%
2024/03/19	0	0.00	4	69.80	69.80	-4	13,945	-0.03%
2024/03/18	0.5	69.40	1	69.40	69.50	-0.5	13,834	0.00%
2024/03/15	8.5	69.52	1.3	69.60	69.60	7.2	13,747	0.05%
2024/03/14	4.9	70.28	12.5	70.41	70.70	-7.7	13,274	-0.06%
2024/03/13	0	0.00	0.1	69.56	69.90	-0.1	13,016	0.00%
2024/03/12	0	0.00	1.1	69.58	69.70	-1.1	13,025	-0.01%
2024/03/11	2	69.75	1.1	69.53	69.20	0.9	12,911	0.01%
2024/03/08	11.2	68.91	9.4	68.98	69.20	1.8	12,838	0.01%
2024/03/07	4	68.30	1.2	68.01	68.10	2.8	12,575	0.02%
2024/03/06	0	0.00	0.1	67.40	67.30	-0.1	12,463	0.00%
2024/03/05	1	67.40	0.3	67.20	67.30	0.7	12,754	0.01%
2024/03/04	0	0.00	39.3	67.41	67.40	-39.3	12,816	-0.31%
2024/03/01	1.4	67.33	1	67.47	67.40	0.4	12,878	0.00%
2024/02/29	0.2	67.50	4	67.75	68.00	-3.8	12,846	-0.03%
2024/02/27	2	67.20	0	0.00	66.90	2	12,588	0.02%
2024/02/26	0	0.00	1.1	66.80	66.90	-1.1	12,529	-0.01%
2024/02/23	0	0.00	6.9	66.75	66.60	-6.9	12,538	-0.05%
2024/02/22	0.1	66.20	0	0.00	66.50	0.1	12,925	0.00%
2024/02/21	0.5	66.00	0	0.00	66.30	0.5	13,007	0.00%
2024/02/20	0.1	65.98	17.2	66.33	66.50	-17.1	13,092	-0.13%
2024/02/19	1.1	66.08	2.3	66.25	66.10	-1.2	13,089	-0.01%
2024/02/16	6.8	65.76	19.9	65.83	65.90	-13.1	13,316	-0.10%
2024/02/15	1.1	65.20	12.3	65.35	65.30	-11.2	13,218	-0.08%
2024/02/05	2	64.45	5.5	64.63	64.70	-3.5	12,987	-0.03%
2024/02/02	0	0.00	4.2	64.89	64.90	-4.2	12,851	-0.03%
2024/02/01	1	64.70	1	64.50	64.80	0	12,788	0.00%
2024/01/31	0	0.00	1	64.20	64.50	-1	12,743	-0.01%
2024/01/30	1	64.50	1	64.80	64.30	0	12,664	0.00%
2024/01/29	0	0.00	10	64.80	64.80	-10	12,620	-0.08%
2024/01/26	0	64.80	10	64.75	64.80	-10	12,633	-0.08%
2024/01/25	0.2	64.38	3.1	64.50	64.60	-2.9	12,627	-0.02%
2024/01/24	0	0.00	5.5	64.42	64.40	-5.5	12,680	-0.04%
2024/01/23	0	63.70	4.4	63.68	63.90	-4.4	12,652	-0.03%
2024/01/22	2.6	63.44	2.1	63.22	63.20	0.5	12,692	0.00%
2024/01/19	3.6	62.85	6.4	63.09	63.00	-2.8	12,624	-0.02%
2024/01/18	2	62.10	5	62.00	62.30	-3	12,575	-0.02%
2024/01/17	16.5	62.70	0	0.00	62.30	16.5	12,378	0.13%
2024/01/16	4.4	63.35	0	0.00	63.20	4.4	12,011	0.04%
2024/01/15	1	64.00	1	64.40	64.10	0	11,979	0.00%
2024/01/11	1	63.70	1	64.10	63.90	0	12,340	0.00%
2024/01/10	0.2	63.80	0	0.00	64.00	0.2	12,641	0.00%
2024/01/09	0	0.00	2	64.40	64.00	-2	12,669	-0.02%
2024/01/08	5.5	64.25	11.1	64.74	64.10	-5.6	12,707	-0.04%
2024/01/05	4.1	63.26	4.2	63.59	63.20	-0.1	12,586	0.00%
2024/01/04	8.4	63.48	0	0.00	63.50	8.4	12,612	0.07%
2024/01/03	6.3	63.51	3.3	63.61	63.70	3	12,742	0.02%
2024/01/02	0	0.00	1	64.30	64.60	-1	12,604	-0.01%
2023/12/29	5.5	64.68	0	0.00	64.80	5.5	12,693	0.04%
2023/12/28	3	64.90	8.1	64.65	64.90	-5.1	12,834	-0.04%
2023/12/27	4	64.45	1.1	64.41	64.60	2.9	12,812	0.02%
2023/12/22	3	63.30	1	63.40	63.50	2	12,920	0.02%
2023/12/21	4.1	63.25	0.1	63.50	63.40	4.1	13,057	0.03%
2023/12/20	3.5	63.67	0.1	63.70	63.60	3.4	13,042	0.03%
2023/12/19	6.1	63.75	1	63.80	63.90	5.1	13,026	0.04%
2023/12/18	1.4	64.48	3	64.40	64.50	-1.6	13,092	-0.01%
2023/12/15	0.1	64.90	4.5	65.02	65.10	-4.4	13,080	-0.03%
2023/12/14	2	64.65	23	64.96	65.20	-21	12,662	-0.17%
2023/12/13	7.1	62.87	0	0.00	62.90	7.1	11,823	0.06%
2023/12/12	1.8	62.90	0	62.90	63.10	1.8	11,987	0.01%
2023/12/11	1.2	62.82	2	62.90	62.90	-0.8	11,981	-0.01%
2023/12/08	5.8	62.95	0	0.00	63.20	5.8	11,956	0.05%
2023/12/07	10.3	62.88	1.6	63.11	63.20	8.7	11,888	0.07%
2023/12/06	5.1	63.80	2	63.95	63.80	3.1	11,678	0.03%
2023/12/05	0	0.00	0.1	63.90	64.10	-0.1	11,639	0.00%
2023/12/04	0	0.00	9.6	64.20	64.40	-9.6	11,562	-0.08%
2023/12/01	2.1	63.66	2	63.84	63.80	0.1	11,614	0.00%
2023/11/30	1	63.90	5	64.10	64.40	-4.1	11,635	-0.03%
2023/11/29	1.2	63.66	5	64.10	63.70	-3.8	11,359	-0.03%
2023/11/28	0.4	63.71	4.6	63.95	63.90	-4.3	11,377	-0.04%
2023/11/27	1	63.80	2.8	63.68	63.50	-1.8	11,505	-0.02%
2023/11/24	0.9	63.84	5	63.80	63.90	-4.1	11,496	-0.04%
2023/11/22	1.1	64.49	0	0.00	64.60	1.1	11,573	0.01%
2023/11/21	1.1	64.46	11.6	64.62	64.90	-10.5	11,556	-0.09%
2023/11/20	3.8	63.20	32.6	63.21	63.50	-28.7	11,121	-0.26%
2023/11/17	0	0.00	6	63.08	63.20	-6	11,019	-0.05%
2023/11/16	0.2	62.87	7	62.86	62.90	-6.8	10,907	-0.06%
2023/11/15	3	62.20	25.7	62.19	62.70	-22.7	10,849	-0.21%
2023/11/14	1	61.60	1	61.90	61.70	0	10,586	0.00%
2023/11/13	1	61.42	1	61.80	61.70	-0.1	10,655	0.00%
2023/11/10	0	0.00	3	61.47	61.50	-3	10,782	-0.03%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	0	0.00	1	61.50	61.70	-1	11,345	-0.01%
2023/11/07	0	0.00	1.1	61.38	61.50	-1.1	11,421	-0.01%
2023/11/06	0	0.00	15.1	61.52	61.50	-15.1	11,533	-0.13%
2023/11/03	0.1	61.00	0.1	61.00	61.30	0	11,525	0.00%
2023/11/02	0.2	60.70	1.4	60.83	60.90	-1.2	11,606	-0.01%
2023/11/01	0	0.00	3	59.90	60.00	-3	11,598	-0.03%
2023/10/31	0	0.00	1.1	60.00	60.10	-1.1	11,596	-0.01%
2023/10/30	3	59.73	1	59.80	59.80	2	11,953	0.02%
2023/10/27	0	0.00	1	60.30	60.30	-1	12,134	-0.01%
2023/10/26	6.1	59.54	0	0.00	59.60	6.1	12,483	0.05%
2023/10/24	2.1	59.80	1	60.00	59.90	1.1	12,831	0.01%
2023/10/23	11.3	59.95	0	0.00	59.90	11.3	12,972	0.09%
2023/10/20	5.5	59.99	0	0.00	60.70	5.5	12,837	0.04%
2023/10/19	0.1	61.10	0	0.00	61.00	0.1	12,622	0.00%
2023/10/18	5.2	60.78	1.4	61.37	61.40	3.8	12,692	0.03%
2023/10/17	0.1	61.10	5.3	61.00	61.30	-5.2	12,598	-0.04%
2023/10/16	1.7	60.96	6.2	60.92	61.00	-4.5	13,008	-0.03%
2023/10/13	5.2	60.81	3.1	61.20	60.90	2.2	13,435	0.02%
2023/10/12	0.2	61.31	0	0.00	61.70	0.2	13,830	0.00%
2023/10/11	1	61.20	0	0.00	61.60	1	13,883	0.01%
2023/10/06	1.1	60.51	0	0.00	60.70	1.1	13,848	0.01%
2023/10/05	7.1	59.84	4	60.28	60.50	3.1	14,091	0.02%
2023/10/04	18.9	59.88	2.1	60.00	59.70	16.8	14,204	0.12%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/10/02	0	0.00	2	60.80	60.80	-2	14,187	-0.01%
2023/09/28	1	60.60	1	61.00	60.70	0	14,444	0.00%
2023/09/27	5.3	60.34	0	0.00	60.60	5.3	14,373	0.04%
2023/09/26	3.7	60.75	0	0.00	60.60	3.7	14,355	0.03%
2023/09/25	0.1	61.30	1.2	61.22	61.30	-1.1	14,201	-0.01%
2023/09/22	5.1	61.21	0	0.00	61.00	5.1	14,276	0.04%
2023/09/21	2.7	61.45	0	0.00	61.40	2.7	14,252	0.02%
2023/09/20	2	62.25	0	0.00	62.10	2	14,145	0.01%
2023/09/19	1.3	62.64	0	0.00	62.60	1.3	14,108	0.01%
2023/09/18	0	0.00	2	62.60	62.80	-2	14,238	-0.01%
2023/09/15	3.5	62.65	2.2	62.90	62.50	1.3	14,283	0.01%
2023/09/14	2.4	62.87	0	0.00	62.90	2.4	14,131	0.02%
2023/09/13	0	62.40	2	62.40	62.40	-2	14,265	-0.01%
2023/09/12	1	62.10	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0.1	61.80	0	0.00	61.90	0.1	14,442	0.00%
2023/09/08	4	61.55	0	0.00	61.80	4	14,636	0.03%
2023/09/07	7.1	61.23	0	0.00	61.20	7.1	14,888	0.05%
2023/09/06	4.2	61.56	0	0.00	61.40	4.2	14,932	0.03%
2023/09/05	9.7	61.88	0	0.00	61.80	9.7	14,867	0.06%
2023/09/04	7.4	62.30	0.4	62.50	62.20	7	15,154	0.05%
2023/09/01	0	64.50	45.7	64.76	64.80	-45.6	15,252	-0.30%
2023/08/31	7.1	64.10	0	0.00	63.60	7.1	15,202	0.05%
2023/08/30	9	64.22	0	0.00	64.50	9	15,332	0.06%
2023/08/29	3.1	64.20	0	0.00	64.40	3.1	15,360	0.02%
2023/08/28	0	0.00	21.4	63.99	64.10	-21.4	15,470	-0.14%
2023/08/25	2.4	62.94	0	0.00	62.80	2.4	15,792	0.02%
2023/08/24	4	63.25	1.1	63.12	63.30	2.9	15,792	0.02%
2023/08/23	3.2	63.16	0	0.00	62.80	3.2	15,914	0.02%
2023/08/22	11.2	62.70	0	0.00	62.80	11.2	15,989	0.07%
2023/08/21	6	62.92	1.2	63.27	63.10	4.8	16,090	0.03%
2023/08/18	5	62.76	16.2	62.70	62.40	-11.2	16,100	-0.07%
2023/08/17	2.7	62.10	0	0.00	62.50	2.7	16,188	0.02%
2023/08/16	5.6	62.60	3	62.70	62.50	2.6	16,093	0.02%
2023/08/15	3.2	63.82	30	63.20	63.50	-26.8	16,282	-0.16%
2023/08/14	6.4	63.92	2.5	63.80	63.90	3.8	16,421	0.02%
2023/08/11	0	65.70	0.1	65.60	65.40	0	16,400	0.00%
2023/08/10	1	65.30	3.6	65.23	65.40	-2.5	16,416	-0.02%
2023/08/09	4	65.03	1	65.30	65.30	3	16,407	0.02%
2023/08/08	4.7	65.27	0	0.00	65.20	4.7	16,380	0.03%
2023/08/07	0.2	65.17	1	65.60	65.50	-0.8	16,382	-0.01%
2023/08/04	2	64.90	1	64.90	64.80	1	16,316	0.01%
2023/08/02	0.7	65.20	1	64.80	65.10	-0.3	16,297	0.00%
2023/08/01	0.1	66.30	8.2	65.86	66.50	-8.1	15,960	-0.05%
2023/07/31	0.4	65.47	3	66.53	65.50	-2.6	15,665	-0.02%
2023/07/28	0	65.20	0.4	65.35	65.40	-0.4	15,362	0.00%
2023/07/27	4.6	65.28	5	65.42	65.50	-0.4	15,296	0.00%
2023/07/26	3	63.60	1	64.40	64.50	2	15,046	0.01%
2023/07/25	0.2	63.00	9	62.97	62.90	-8.8	15,020	-0.06%
2023/07/24	3.3	62.71	1	62.80	62.60	2.3	15,005	0.02%
2023/07/21	19.4	63.01	2	63.00	63.00	17.4	15,021	0.12%
2023/07/20	8.5	63.60	1.7	63.60	63.50	6.8	14,889	0.05%
2023/07/19	10.3	64.98	3.8	65.16	64.80	6.5	14,630	0.04%
2023/07/18	34.2	65.38	10	65.46	65.60	24.3	14,191	0.17%
2023/07/17	10	64.78	17.1	64.27	65.00	-7	13,720	-0.05%
2023/07/14	0	0.00	10	62.11	62.50	-10	13,211	-0.08%
2023/07/13	21.4	61.80	6	61.90	61.70	15.4	13,027	0.12%
2023/07/12	2	61.50	8.4	61.90	62.00	-6.4	12,912	-0.05%
2023/07/11	16.5	61.42	2	61.50	61.40	14.5	12,824	0.11%
2023/07/10	4	60.05	0	0.00	60.20	4	12,675	0.03%
2023/07/07	10.2	59.93	0	0.00	60.00	10.2	12,651	0.08%
2023/07/06	25.3	60.40	1	60.30	60.30	24.3	12,548	0.19%
2023/07/05	2.1	61.01	0	0.00	61.00	2.1	12,260	0.02%
2023/07/04	4	61.20	4	61.15	60.90	0	12,220	0.00%
2023/07/03	2.1	61.29	0	0.00	61.30	2.1	12,203	0.02%
2023/06/30	1	61.00	0	0.00	60.80	1	12,278	0.01%
2023/06/29	1	61.60	0	0.00	61.30	1	12,180	0.01%
2023/06/28	2	61.05	0	0.00	61.40	2	12,081	0.02%
2023/06/27	2.1	60.65	0.3	60.90	60.60	1.8	12,038	0.01%
2023/06/26	0	61.11	0	0.00	60.80	0	11,997	0.00%
2023/06/21	0.3	61.30	0	0.00	61.40	0.3	11,924	0.00%
2023/06/20	2	61.05	3.3	61.10	61.10	-1.3	11,955	-0.01%
2023/06/19	5	60.80	0	0.00	61.30	5	12,081	0.04%
2023/06/16	25	61.47	0	0.00	61.10	25	12,007	0.21%
2023/06/15	3	61.60	5.2	61.51	61.60	-2.2	11,954	-0.02%
2023/06/14	0	0.00	12.6	61.82	61.80	-12.6	12,219	-0.10%
2023/06/13	30.5	61.30	0.3	61.22	61.10	30.2	12,343	0.24%
2023/06/12	0	61.40	2.1	61.40	61.20	-2	12,213	-0.02%
2023/06/09	1	61.30	1	61.10	61.20	0	12,360	0.00%
2023/06/08	30.2	60.63	0	0.00	60.80	30.2	12,494	0.24%
2023/06/07	2.3	61.71	6	62.00	61.80	-3.7	12,352	-0.03%
2023/06/06	0	61.80	3.1	61.73	61.90	-3	12,304	-0.02%
2023/06/05	20	62.30	3.3	62.05	61.70	16.8	12,299	0.14%
2023/06/02	0	60.90	0	0.00	60.60	0	12,012	0.00%
2023/06/01	10.1	60.23	5.1	60.85	60.40	5	12,041	0.04%
2023/05/31	2	60.80	0	0.00	60.80	2	11,927	0.02%
2023/05/30	0	61.30	0	0.00	60.80	0	11,582	0.00%
2023/05/29	4.2	61.23	2	61.50	61.10	2.2	11,633	0.02%
2023/05/26	7.1	60.73	0	0.00	60.50	7.1	11,608	0.06%
2023/05/25	10.7	60.53	0	0.00	60.40	10.7	11,589	0.09%
2023/05/24	7	60.83	1	61.20	61.40	6	11,565	0.05%
2023/05/23	10	61.80	1.1	61.92	61.40	8.9	11,496	0.08%
2023/05/22	1	61.60	5	61.70	61.70	-4	11,417	-0.04%
2023/05/19	2	61.50	86.9	61.60	61.60	-84.9	11,470	-0.74%
2023/05/18	0	0.00	31.4	60.87	61.10	-31.4	11,160	-0.28%
2023/05/17	0	0.00	1.2	59.99	60.20	-1.2	10,900	-0.01%
2023/05/16	1.4	59.38	0.1	59.70	59.80	1.3	10,761	0.01%
2023/05/15	0	0.00	1	58.90	59.40	-1	10,721	-0.01%
2023/05/12	5.1	58.98	6.8	59.11	59.00	-1.7	10,668	-0.02%
2023/05/11	1	59.30	0	0.00	59.50	1	10,614	0.01%
2023/05/10	0	59.20	0	0.00	59.20	0	10,585	0.00%
2023/05/08	2	59.30	3	59.37	59.40	-1	10,733	-0.01%
2023/05/05	4	58.98	2.5	59.02	59.10	1.5	10,707	0.01%
2023/05/04	2	58.80	1	58.90	59.10	1	10,960	0.01%
2023/05/03	1	58.50	0	0.00	58.60	1	11,141	0.01%
2023/05/02	1	58.50	4	59.30	58.80	-3	11,425	-0.03%
2023/04/28	0	0.00	3.1	59.10	59.00	-3.1	11,833	-0.03%
2023/04/27	3.1	57.66	2	57.70	57.70	1.1	11,860	0.01%
2023/04/26	2	57.35	0	0.00	57.80	2	11,935	0.02%
2023/04/24	1.4	57.90	3	58.10	58.10	-1.6	11,882	-0.01%
2023/04/21	1	58.10	0	0.00	57.90	1	12,012	0.01%
2023/04/20	0	0.00	1	58.05	57.90	-1	12,097	-0.01%
2023/04/19	0	58.60	2.2	58.20	58.20	-2.1	12,308	-0.02%
2023/04/18	0	0.00	12.4	58.59	58.60	-12.4	12,313	-0.10%
2023/04/17	11	58.38	1	58.20	58.50	10	12,462	0.08%
2023/04/14	1.2	58.50	6.2	58.31	58.60	-5	12,465	-0.04%
2023/04/13	3	57.43	2	57.30	57.40	1	12,353	0.01%
2023/04/12	2	56.95	0.2	57.20	57.30	1.8	12,300	0.02%
2023/04/11	7.2	56.92	0	0.00	57.10	7.2	12,297	0.06%
2023/04/10	0.2	57.20	52.1	57.10	57.10	-51.9	12,282	-0.42%
2023/04/07	0.1	56.90	11	56.89	56.90	-10.9	12,277	-0.09%
2023/04/06	2	56.45	10	56.80	56.80	-8	12,256	-0.07%
2023/03/31	1.1	56.61	1.2	56.67	56.50	-0.1	12,223	0.00%
2023/03/30	1.2	56.53	0	0.00	56.80	1.2	12,212	0.01%
2023/03/29	1.9	56.80	3.1	56.80	56.90	-1.2	12,306	-0.01%
2023/03/28	0.2	56.50	1	56.40	56.50	-0.8	12,543	-0.01%
2023/03/27	26.3	56.10	23.2	56.00	56.30	3	12,707	0.02%
2023/03/24	57.1	56.29	0.1	56.58	56.30	57	13,079	0.44%
2023/03/23	2	56.15	7.7	56.41	56.50	-5.7	13,077	-0.04%
2023/03/22	7.1	55.89	0	0.00	56.20	7.1	13,097	0.05%
2023/03/21	9.3	55.24	1	55.20	55.30	8.3	13,028	0.06%
2023/03/20	26.2	55.06	5.8	55.01	55.00	20.4	13,252	0.15%
2023/03/17	10.8	55.74	0	55.90	55.50	10.7	13,148	0.08%
2023/03/16	14.1	55.36	0	0.00	55.10	14.1	13,023	0.11%
2023/03/15	4.5	56.62	0	0.00	56.50	4.5	12,799	0.04%
2023/03/14	14.9	56.83	1	57.00	56.70	13.9	12,817	0.11%
2023/03/13	8.8	57.66	2.3	57.52	57.70	6.5	12,695	0.05%
2023/03/10	19.5	58.58	14	58.46	58.30	5.5	12,600	0.04%
2023/03/09	2.3	59.57	0	0.00	59.40	2.3	12,587	0.02%
2023/03/08	3	59.57	2	59.60	60.00	1	13,017	0.01%
2023/03/07	0.1	59.99	0	0.00	59.80	0.1	13,258	0.00%
2023/03/06	0	0.00	5	59.94	60.00	-5	13,412	-0.04%
2023/03/03	1.3	59.68	0	0.00	59.50	1.3	13,565	0.01%
2023/03/02	0.2	59.00	0	0.00	59.40	0.2	13,702	0.00%
2023/03/01	3.2	59.08	0	0.00	59.00	3.2	13,838	0.02%
2023/02/24	1	59.70	0	0.00	60.00	1	13,752	0.01%
2023/02/23	2	59.85	0	0.00	59.80	2	13,705	0.01%
2023/02/22	2.3	59.67	3.1	59.51	59.90	-0.8	13,657	-0.01%
2023/02/21	3	60.23	0	0.00	60.20	3	13,571	0.02%
2023/02/20	0	0.00	2	60.55	60.70	-2	13,746	-0.01%
2023/02/17	0	0.00	2.2	60.05	60.30	-2.2	13,818	-0.02%
2023/02/16	1.1	59.69	0	0.00	59.40	1.1	13,941	0.01%
2023/02/15	3	59.70	1.2	60.17	59.50	1.8	14,446	0.01%
2023/02/14	1	59.50	7.1	60.10	60.10	-6.1	14,414	-0.04%
2023/02/13	8	58.70	0.2	59.70	59.50	7.8	14,449	0.05%
2023/02/10	4	58.80	0	0.00	58.90	4	14,442	0.03%
2023/02/09	1.1	58.82	0.6	59.10	59.10	0.5	14,470	0.00%
2023/02/08	4.5	59.17	0	0.00	59.20	4.5	14,506	0.03%
2023/02/07	1.1	59.53	0	0.00	59.40	1.1	14,443	0.01%
2023/02/06	0.1	59.61	0	0.00	59.40	0.1	14,380	0.00%
2023/02/03	3	59.97	2	59.90	59.80	1	14,258	0.01%
2023/02/02	1.1	60.05	17.8	60.23	60.50	-16.7	14,283	-0.12%
2023/02/01	5	59.86	11	60.00	60.00	-6	14,100	-0.04%
2023/01/31	3	60.20	3.2	60.80	60.20	-0.1	14,018	0.00%
2023/01/30	0	0.00	2.4	60.89	61.00	-2.4	13,815	-0.02%
2023/01/17	0	0.00	11.3	59.99	59.80	-11.3	13,454	-0.08%
2023/01/16	0.2	59.30	0	0.00	59.40	0.2	13,298	0.00%
2023/01/13	1.5	58.98	1	59.19	58.70	0.5	13,228	0.00%
2023/01/12	0	0.00	2.3	58.59	58.90	-2.3	13,367	-0.02%
2023/01/11	6.1	58.20	1.8	58.24	58.10	4.3	13,519	0.03%
2023/01/10	1.2	59.47	10.8	59.06	59.20	-9.6	13,552	-0.07%
2023/01/09	0.6	59.00	39.1	59.45	59.60	-38.5	13,546	-0.28%
2023/01/06	0	0.00	2.4	58.33	58.50	-2.4	13,433	-0.02%
2023/01/05	2	58.20	16.5	58.12	58.50	-14.5	13,640	-0.11%
2023/01/04	0	56.90	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	16	55.80	0	0.00	56.40	16	13,773	0.12%
2022/12/30	0.2	56.40	1	56.55	56.30	-0.8	13,759	-0.01%
2022/12/29	30.1	55.97	0	0.00	56.00	30.1	13,846	0.22%
2022/12/28	2.1	56.66	1.1	56.90	56.70	1.1	13,972	0.01%
2022/12/26	3	56.83	1.3	56.80	56.80	1.8	14,274	0.01%
2022/12/22	0.2	56.70	0	0.00	56.80	0.2	15,006	0.00%
2022/12/21	1.1	55.95	1	56.50	56.20	0.1	15,258	0.00%
2022/12/20	5.7	56.03	0.5	56.20	56.20	5.1	15,379	0.03%
2022/12/19	0.2	56.50	0	0.00	56.60	0.2	15,446	0.00%
2022/12/16	0.4	56.53	0.1	56.80	56.10	0.3	15,360	0.00%
2022/12/15	1.8	56.91	0	0.00	57.30	1.8	15,307	0.01%
2022/12/14	0.1	57.67	0	0.00	57.50	0.1	15,496	0.00%
2022/12/13	0.1	57.90	3	57.90	57.60	-2.9	15,523	-0.02%
2022/12/12	3.2	56.24	1	57.50	57.50	2.2	15,523	0.01%
2022/12/09	0.1	57.60	1	57.60	57.50	-1	15,492	-0.01%
2022/12/08	5.2	57.17	2	57.80	57.00	3.2	15,543	0.02%
2022/12/07	2	58.30	0	0.00	58.20	2	15,569	0.01%
2022/12/06	2.1	58.40	3	58.20	58.40	-0.9	15,598	-0.01%
2022/12/05	3.4	59.33	4.2	60.00	59.20	-0.9	15,665	-0.01%
2022/12/02	2.2	60.01	2.3	60.34	60.10	-0.1	15,697	0.00%
2022/12/01	1.2	60.40	4	60.65	60.40	-2.8	15,818	-0.02%
2022/11/30	1	60.20	7.7	60.46	60.80	-6.7	15,651	-0.04%
2022/11/29	1	58.90	12.7	58.89	59.60	-11.7	15,187	-0.08%
2022/11/28	11.8	58.13	6.4	57.77	57.90	5.4	14,933	0.04%
2022/11/25	7.1	57.88	3.2	57.89	57.90	4	14,874	0.03%
2022/11/24	3.2	57.45	4	57.48	57.70	-0.9	14,815	-0.01%
2022/11/23	3	56.42	3	57.13	57.10	0	14,784	0.00%
2022/11/21	0	55.20	2	55.15	55.50	-2	14,781	-0.01%
2022/11/18	1.9	55.29	4.5	55.18	55.30	-2.6	14,865	-0.02%
2022/11/17	0.1	54.93	0.1	55.30	55.50	0	14,939	0.00%
2022/11/16	3	55.40	2.4	55.93	55.50	0.6	15,000	0.00%
2022/11/14	0	0.00	4.1	56.05	56.30	-4.1	14,896	-0.03%
2022/11/11	0.4	55.11	18	54.97	55.50	-17.6	14,748	-0.12%
2022/11/10	4.2	53.15	4.4	52.88	52.80	-0.2	14,303	0.00%
2022/11/09	5.8	53.65	1	53.80	53.70	4.8	14,324	0.03%
2022/11/08	1.8	53.09	18	53.11	53.20	-16.2	14,272	-0.11%
2022/11/07	0	0.00	3.1	52.52	52.80	-3.1	14,314	-0.02%
2022/11/04	2.1	51.30	0	0.00	51.50	2.1	14,616	0.01%
2022/11/03	22	51.35	0.5	51.70	51.70	21.5	14,659	0.15%
2022/11/02	1.4	51.95	0.1	52.01	51.90	1.4	14,696	0.01%
2022/11/01	3.1	51.31	14.4	51.74	52.00	-11.3	14,820	-0.08%
2022/10/31	0	0.00	1	51.80	51.00	-1	15,003	-0.01%
2022/10/28	1.3	51.17	0	0.00	51.50	1.3	15,117	0.01%
2022/10/27	3	51.30	0.1	51.14	51.10	2.9	15,265	0.02%
2022/10/26	0.1	50.50	2	50.50	50.40	-1.9	15,365	-0.01%
2022/10/25	5.5	49.56	0	0.00	49.95	5.5	15,349	0.04%
2022/10/24	0	50.00	2	50.15	49.80	-2	15,418	-0.01%
2022/10/21	1.2	49.57	0	0.00	49.65	1.2	15,610	0.01%
2022/10/20	4	49.36	1	49.70	49.95	3	16,274	0.02%
2022/10/19	4	50.25	1	50.40	50.40	3	16,593	0.02%
2022/10/18	1	49.55	16	50.14	50.50	-15	16,666	-0.09%
2022/10/17	2.1	48.19	0	0.00	48.70	2.1	16,711	0.01%
2022/10/14	13.9	48.61	0	0.00	48.45	13.9	16,847	0.08%
2022/10/13	10.2	49.00	0	0.00	48.15	10.2	17,060	0.06%
2022/10/12	1.6	49.61	6.4	49.54	49.60	-4.8	17,138	-0.03%
2022/10/11	11.2	49.65	0	0.00	49.50	11.2	17,391	0.06%
2022/10/07	6.2	50.65	7	50.80	50.70	-0.8	17,483	0.00%
2022/10/06	3	50.47	8	50.39	50.70	-5	17,702	-0.03%
2022/10/05	3	50.67	2.5	50.68	50.60	0.5	17,977	0.00%
2022/10/04	5.3	49.03	1.6	49.38	49.45	3.7	18,198	0.02%
2022/10/03	10.4	49.02	0.1	49.15	48.90	10.3	18,097	0.06%
2022/09/30	30.3	49.48	23.3	49.93	49.90	7	18,121	0.04%
2022/09/29	3.2	50.18	1	50.00	50.30	2.2	17,935	0.01%
2022/09/28	6	50.48	25	51.38	50.10	-19	17,904	-0.11%
2022/09/27	34.1	52.13	4	52.20	51.90	30.1	17,867	0.17%
2022/09/26	9.3	52.45	723	52.50	52.90	-713.7	17,813	-4.01%	大賣/鉅額交易
2022/09/23	1.5	54.27	4.4	54.12	53.80	-2.9	17,932	-0.02%
2022/09/22	8.4	53.38	3	53.60	54.40	5.4	18,087	0.03%
2022/09/21	2.3	56.90	3	57.00	56.50	-0.7	17,955	0.00%
2022/09/20	3.1	56.98	1	56.90	56.90	2.1	17,821	0.01%
2022/09/19	3	56.87	0	0.00	56.80	3	17,853	0.02%
2022/09/16	9.7	56.40	0	0.00	56.50	9.7	17,869	0.05%
2022/09/15	0.2	56.80	0	0.00	56.80	0.2	17,757	0.00%
2022/09/14	8.3	56.81	0	57.10	56.70	8.3	17,795	0.05%
2022/09/13	13.2	57.77	1	57.80	57.70	12.2	17,951	0.07%
2022/09/12	1.2	57.29	9	57.36	57.30	-7.8	18,122	-0.04%
2022/09/08	1.1	56.24	0	0.00	56.50	1.1	18,203	0.01%
2022/09/07	5.1	56.36	1	56.00	56.10	4.1	18,272	0.02%
2022/09/06	2	56.80	13	56.73	56.90	-11	18,236	-0.06%
2022/09/05	3	56.57	0	0.00	56.60	3	18,410	0.02%
2022/09/02	1.5	56.74	2	56.80	56.60	-0.5	18,653	0.00%
2022/09/01	9.5	56.79	1	56.90	57.10	8.5	18,831	0.05%
2022/08/31	1	57.00	0	0.00	57.40	1	18,843	0.01%
2022/08/30	0.1	57.80	1.1	57.80	57.30	-1	18,747	-0.01%
2022/08/29	8.1	57.59	0.5	58.00	57.60	7.6	18,924	0.04%
2022/08/26	0	58.90	0	0.00	58.50	0	18,938	0.00%
2022/08/25	3.5	58.46	0	0.00	58.30	3.5	18,981	0.02%
2022/08/24	6	58.22	25	58.10	58.30	-19	19,096	-0.10%
2022/08/23	9.2	58.47	0	0.00	58.20	9.2	20,315	0.05%
2022/08/22	3.2	58.94	40	59.20	58.80	-36.8	20,608	-0.18%
2022/08/19	12	59.68	0	0.00	60.00	12	20,843	0.06%
2022/08/18	0.4	60.15	3	59.90	60.00	-2.6	21,181	-0.01%
2022/08/17	0.1	60.30	1	60.50	60.50	-0.9	21,624	0.00%
2022/08/16	151	60.10	3.1	60.14	60.00	147.9	21,915	0.67%	大買/鉅額交易
2022/08/15	1	60.30	1.2	60.22	60.10	-0.2	22,460	0.00%
2022/08/12	58.1	59.93	2	59.61	60.00	56.1	22,599	0.25%
2022/08/11	6.2	59.74	103.3	59.42	59.90	-97.1	22,914	-0.42%	大賣/
2022/08/10	0.1	58.13	0	0.00	58.20	0.1	23,040	0.00%
2022/08/09	10	57.90	2	58.10	57.90	8	23,536	0.03%
2022/08/08	1	57.01	13.6	57.92	58.10	-12.6	24,189	-0.05%
2022/08/05	14	56.57	4	56.43	57.00	10	24,727	0.04%
2022/08/04	2.3	56.08	2	56.20	56.00	0.3	25,216	0.00%
2022/08/03	8	55.80	3.5	55.91	56.60	4.5	25,415	0.02%
2022/08/02	31.2	55.80	0.1	56.80	56.60	31.2	25,976	0.12%
2022/08/01	5	56.54	2	56.35	56.60	3	26,481	0.01%
2022/07/29	70.6	55.97	0	0.00	56.10	70.6	27,374	0.26%
2022/07/28	1.5	56.00	1	56.20	56.30	0.5	27,378	0.00%
2022/07/27	13.9	55.13	2	55.15	55.30	11.9	27,223	0.04%
2022/07/26	563.2	59.11	26.3	59.21	59.20	536.9	26,627	2.02%	大買/鉅額交易
2022/07/25	5.1	58.98	4	58.48	59.20	1.1	26,269	0.00%
2022/07/22	1.3	58.25	8	58.33	58.40	-6.7	26,169	-0.03%
2022/07/21	4.5	57.53	3	57.63	58.40	1.5	26,216	0.01%
2022/07/20	4.4	58.50	7	59.14	58.10	-2.6	26,099	-0.01%
2022/07/19	4.1	58.73	2	58.60	58.60	2.1	26,050	0.01%
2022/07/18	8	59.50	11	59.09	59.60	-3	25,942	-0.01%
2022/07/15	5.7	57.45	2.2	57.65	57.30	3.4	25,728	0.01%
2022/07/14	3.2	58.40	0	0.00	58.30	3.2	25,586	0.01%
2022/07/13	9.6	58.60	16	58.59	58.70	-6.4	25,488	-0.03%
2022/07/12	31.8	56.40	5	56.96	55.80	26.8	25,377	0.11%
2022/07/11	1.2	58.34	12.7	58.31	58.20	-11.5	25,036	-0.05%
2022/07/08	0.3	59.10	2	58.90	58.90	-1.8	25,076	-0.01%
2022/07/07	2.1	58.41	2.2	59.46	59.20	-0.1	24,927	0.00%
2022/07/06	6.2	58.28	2	58.60	58.20	4.2	24,827	0.02%
2022/07/05	1	59.60	6	59.98	60.30	-5	24,783	-0.02%
2022/07/04	3.7	58.06	6	58.03	57.90	-2.3	24,607	-0.01%
2022/07/01	8.6	58.64	2	59.25	58.30	6.6	24,789	0.03%
2022/06/30	8.9	60.04	6	60.42	59.80	2.9	24,569	0.01%
2022/06/29	3	60.77	0	0.00	60.80	3	24,593	0.01%
2022/06/28	8.1	62.00	0	0.00	61.60	8.1	24,565	0.03%
2022/06/27	3.1	62.17	12	62.36	61.90	-9	24,701	-0.04%
2022/06/24	0	0.00	30	62.12	61.90	-30	24,659	-0.12%
2022/06/23	0.1	61.60	17.1	61.18	61.10	-17.1	24,684	-0.07%
2022/06/22	3	63.07	1	61.90	61.70	2	24,595	0.01%
2022/06/21	1	61.00	0	0.00	63.20	1	24,682	0.00%
2022/06/20	6.5	60.52	0.1	61.00	60.20	6.4	24,679	0.03%
2022/06/17	17.2	60.82	3	60.90	60.80	14.2	24,543	0.06%
2022/06/16	6	62.57	2	62.15	61.90	4	24,428	0.02%
2022/06/15	8	61.85	2	61.90	61.80	6	24,586	0.02%
2022/06/14	1.1	61.35	0	0.00	62.00	1.1	24,679	0.00%
2022/06/13	6.4	61.70	3	61.60	61.80	3.4	24,582	0.01%
2022/06/10	0	0.00	3	63.20	62.90	-3	24,422	-0.01%
2022/06/09	1.4	63.26	5.1	63.15	63.40	-3.8	24,384	-0.02%
2022/06/07	3	63.97	0	0.00	63.40	3	24,563	0.01%
2022/06/06	0.1	63.50	0	0.00	64.00	0.1	24,544	0.00%
2022/06/02	5	63.60	0	0.00	63.70	5	25,130	0.02%
2022/06/01	1.1	63.63	2	63.65	63.60	-0.9	25,783	0.00%
2022/05/31	2.1	63.55	11.1	63.52	64.10	-9.1	25,952	-0.03%
2022/05/30	11	62.96	2.4	63.08	63.20	8.7	24,693	0.04%
2022/05/27	2.8	60.93	2	61.25	61.30	0.8	24,505	0.00%
2022/05/26	2.1	59.91	2	59.95	59.70	0.1	24,455	0.00%
2022/05/25	14.8	59.70	44	59.58	59.50	-29.2	24,745	-0.12%
2022/05/24	31.4	60.32	31.1	60.71	60.10	0.3	24,729	0.00%
2022/05/23	44.6	60.45	4.6	60.82	60.50	39.9	24,463	0.16%
2022/05/20	2.3	61.83	10	61.90	61.80	-7.8	24,138	-0.03%
2022/05/19	5.6	61.83	10	61.60	61.60	-4.4	23,987	-0.02%
2022/05/18	16.5	63.66	5	62.36	63.70	11.5	23,626	0.05%
2022/05/17	7.6	61.72	10	61.80	61.60	-2.5	23,407	-0.01%
2022/05/16	13.4	62.22	14.1	62.10	62.40	-0.7	23,070	0.00%
2022/05/13	37	63.31	16	63.33	63.50	21	22,557	0.09%
2022/05/12	21.8	64.07	36.2	64.59	63.30	-14.4	22,023	-0.07%
2022/05/11	32.2	66.11	22.5	66.04	66.20	9.7	21,432	0.05%
2022/05/10	42.9	66.74	10	66.38	67.10	32.9	21,167	0.16%
2022/05/09	56.8	68.76	3	68.90	67.80	53.8	20,607	0.26%
2022/05/06	85.9	70.93	13	70.72	71.30	72.9	20,087	0.36%
2022/05/05	10	74.50	7	75.10	74.50	3	19,489	0.02%
2022/05/04	0	0.00	3	74.40	74.60	-3	19,498	-0.02%
2022/05/03	0.3	73.90	0.2	73.80	73.70	0.1	19,964	0.00%
2022/04/29	0	0.00	0	74.20	74.40	0	20,183	0.00%
2022/04/28	6.2	73.00	1	73.30	73.40	5.2	20,493	0.03%
2022/04/27	6.5	73.77	5	73.30	73.20	1.5	20,536	0.01%
2022/04/26	0	0.00	22.5	74.61	75.10	-22.5	20,477	-0.11%
2022/04/25	11	74.05	24.1	74.46	74.80	-13.1	20,531	-0.06%
2022/04/22	1	73.80	3	75.50	75.90	-2	20,641	-0.01%
2022/04/21	5	74.08	0	0.00	74.60	5	20,967	0.02%
2022/04/20	3	74.33	2	74.00	74.90	1	21,629	0.00%
2022/04/19	2	74.15	2	74.10	73.50	0	22,024	0.00%
2022/04/18	11.1	73.95	0.1	74.70	73.90	11	23,113	0.05%
2022/04/15	3	75.24	0	0.00	75.10	3	23,008	0.01%
2022/04/14	3	75.80	8.2	75.70	75.60	-5.2	23,233	-0.02%
2022/04/13	0	0.00	2	76.30	76.40	-2	23,341	-0.01%
2022/04/12	20	75.90	2	75.70	75.80	18	23,389	0.08%
2022/04/11	1.2	76.04	9.8	76.09	76.50	-8.6	23,312	-0.04%
2022/04/08	2	76.30	4.2	76.10	76.30	-2.1	23,313	-0.01%
2022/04/07	6.4	76.91	2	76.25	76.00	4.4	23,325	0.02%
2022/04/06	1	76.52	7.7	77.04	77.50	-6.7	23,191	-0.03%
2022/04/01	21	77.10	14	76.98	77.10	7	23,165	0.03%
2022/03/31	0.2	76.51	4	76.58	76.50	-3.8	22,973	-0.02%
2022/03/30	0	0.00	12	75.92	76.10	-12	22,906	-0.05%
2022/03/28	3	74.63	4	74.75	75.10	-1	22,732	0.00%
2022/03/25	1.2	75.13	1	75.20	75.00	0.2	22,702	0.00%
2022/03/24	13	75.12	0.1	75.50	75.50	12.9	22,799	0.06%
2022/03/23	4	75.73	14	76.14	75.90	-10	24,044	-0.04%
2022/03/22	5.1	73.72	1	74.10	74.30	4.1	23,782	0.02%
2022/03/21	4	74.28	1	74.30	74.30	3	23,744	0.01%
2022/03/18	12.4	74.75	3	75.20	74.30	9.4	23,722	0.04%
2022/03/17	1	74.60	22.1	74.63	74.80	-21.1	23,610	-0.09%
2022/03/16	0.1	73.00	0	0.00	73.10	0.1	23,482	0.00%
2022/03/15	4	72.40	0	0.00	72.70	4	23,502	0.02%
2022/03/14	3.3	73.27	9	73.33	72.70	-5.7	23,667	-0.02%
2022/03/11	3.5	73.10	0	0.00	72.70	3.5	23,716	0.01%
2022/03/10	25	73.88	9	73.47	73.80	16	23,731	0.07%
2022/03/09	9.7	71.97	3.3	71.90	71.70	6.4	23,650	0.03%
2022/03/08	49.1	70.35	16	70.26	70.60	33.1	23,509	0.14%
2022/03/07	68.5	72.01	22.1	72.21	71.70	46.4	22,942	0.20%
2022/03/04	37.7	74.64	1	74.60	74.40	36.7	22,811	0.16%
2022/03/03	5.1	75.62	8.6	75.75	75.60	-3.5	22,695	-0.02%
2022/03/02	1.3	75.56	4	75.50	75.60	-2.7	23,078	-0.01%
2022/03/01	10.1	75.70	5	75.08	76.20	5.1	22,997	0.02%
2022/02/25	42.2	75.06	1	74.90	75.10	41.2	22,848	0.18%
2022/02/24	24.2	75.80	13	75.73	75.90	11.2	22,426	0.05%
2022/02/23	10	76.50	0.1	76.70	76.50	10	22,153	0.04%
2022/02/22	17.7	76.19	12.1	76.50	76.50	5.6	22,435	0.02%
2022/02/21	2.2	77.22	0	0.00	77.60	2.2	22,575	0.01%
2022/02/18	17	77.59	0	0.00	77.80	17	23,102	0.07%
2022/02/17	13	78.45	48.2	78.16	78.20	-35.2	23,247	-0.15%
2022/02/16	3	77.27	8	77.48	77.80	-5	23,189	-0.02%
2022/02/15	2.3	76.95	15	77.05	76.60	-12.7	23,115	-0.06%
2022/02/14	55.1	76.12	43	76.20	76.10	12.1	23,054	0.05%
2022/02/11	13	77.01	1	76.90	77.30	12	23,073	0.05%
2022/02/10	7.1	77.14	1	76.90	77.40	6.1	23,110	0.03%
2022/02/09	2.1	76.66	4.1	76.61	77.10	-2	23,163	-0.01%
2022/02/08	5.5	77.01	1.1	76.93	76.80	4.4	23,129	0.02%
2022/02/07	53	76.69	10	76.60	77.10	43	23,051	0.19%
2022/01/26	5.1	75.52	0	0.00	75.60	5.1	22,821	0.02%
2022/01/25	24.4	75.40	16	75.49	75.50	8.4	23,018	0.04%
2022/01/24	31.8	75.99	4	75.93	76.50	27.8	22,773	0.12%
2022/01/21	17.5	76.88	22.1	76.50	76.70	-4.7	23,084	-0.02%
2022/01/20	5.8	78.20	3.1	78.44	78.30	2.7	22,715	0.01%
2022/01/19	1.2	78.85	3	78.93	78.80	-1.9	22,644	-0.01%
2022/01/18	11	79.49	9	79.52	79.40	2	22,617	0.01%
2022/01/17	10.5	79.25	4	79.45	78.90	6.5	22,492	0.03%
2022/01/14	69.1	80.38	19	80.83	80.40	50.1	22,259	0.23%
2022/01/13	20.1	80.86	42.2	80.85	81.60	-22.1	21,985	-0.10%
2022/01/12	34.3	79.78	59.5	79.56	80.00	-25.2	21,365	-0.12%
2022/01/11	36.1	78.88	35.8	78.62	79.90	0.4	20,931	0.00%
2022/01/10	0	0.00	12	75.92	76.40	-12	19,839	-0.06%
2022/01/07	3	75.90	4	76.25	75.70	-1	19,874	-0.01%
2022/01/06	4	75.30	2	75.70	75.90	2	19,670	0.01%
2022/01/05	11	75.34	3	75.43	75.70	8	19,602	0.04%
2022/01/04	0	0.00	3	75.30	75.30	-3	19,658	-0.02%
2022/01/03	10	75.52	3	76.10	75.30	7	19,625	0.04%
2021/12/30	0.2	76.40	0.1	76.40	76.30	0	19,745	0.00%
2021/12/29	0.1	76.20	13.2	76.32	76.60	-13.1	19,899	-0.07%
2021/12/28	0	0.00	3	75.77	75.90	-3	19,971	-0.02%
2021/12/27	1	75.30	2	75.45	75.20	-1	20,035	0.00%
2021/12/24	2	75.60	3	75.10	75.20	-1	20,450	0.00%
2021/12/23	0.6	74.70	1	74.80	74.80	-0.4	20,499	0.00%
2021/12/22	1	74.76	0	0.00	74.40	1	20,660	0.00%
2021/12/21	0	0.00	2	75.00	74.80	-2	20,663	-0.01%
2021/12/20	2.1	74.31	0	0.00	74.10	2.1	20,665	0.01%
2021/12/17	14.1	74.88	1	74.90	74.30	13.1	20,632	0.06%
2021/12/16	2	74.70	0	0.00	74.90	2	19,329	0.01%
2021/12/15	9	74.60	0	0.00	74.60	9	19,813	0.05%
2021/12/14	7	75.04	4	74.93	74.90	3	20,293	0.02%
2021/12/13	11	76.21	1	76.60	75.70	10	20,323	0.05%
2021/12/10	4.4	76.11	22	76.05	75.90	-17.6	20,383	-0.09%
2021/12/09	5	76.00	4	75.63	76.00	1	20,596	0.00%
2021/12/08	5.3	75.42	13.1	75.64	76.00	-7.8	21,110	-0.04%
2021/12/07	4.3	74.24	8	74.41	75.30	-3.7	20,922	-0.02%
2021/12/06	2.6	73.65	51	74.10	74.10	-48.4	20,895	-0.23%
2021/12/03	7.5	74.05	1	74.00	73.90	6.5	21,114	0.03%
2021/12/02	0.5	73.93	2	73.80	73.70	-1.5	21,136	-0.01%
2021/12/01	4	73.18	4	73.83	74.10	0	21,743	0.00%
2021/11/30	27.7	73.51	0	0.00	73.10	27.7	22,098	0.13%
2021/11/29	11.1	73.46	8	73.35	73.50	3.1	21,815	0.01%
2021/11/26	34.1	74.58	20.1	74.20	74.20	14	21,766	0.06%
2021/11/25	0.1	74.50	2	74.40	74.30	-1.9	21,798	-0.01%
2021/11/24	6	74.53	0	0.00	74.40	6	22,013	0.03%
2021/11/23	7.8	74.55	1	74.20	74.30	6.8	22,200	0.03%
2021/11/22	4	74.55	0	0.00	74.40	4	22,115	0.02%
2021/11/19	77.1	75.81	40.3	75.15	74.80	36.8	22,104	0.17%
2021/11/18	9	76.27	5	76.14	76.40	4	22,093	0.02%
2021/11/17	34.1	75.36	24.6	75.39	76.10	9.5	22,097	0.04%
2021/11/16	5.2	73.88	0	0.00	74.00	5.2	21,727	0.02%
2021/11/15	11.1	74.33	6	74.22	74.00	5.1	21,793	0.02%
2021/11/12	4	73.35	3	73.50	73.30	1	21,758	0.00%
2021/11/11	26.1	73.15	2	73.20	73.00	24.1	21,928	0.11%
2021/11/10	7	72.94	0.9	73.30	73.00	6.1	22,005	0.03%
2021/11/09	7.8	73.27	0.1	73.50	73.10	7.7	21,976	0.04%
2021/11/08	0.3	73.40	4	73.43	73.60	-3.7	22,005	-0.02%
2021/11/05	1.3	72.17	1	72.50	72.50	0.3	22,472	0.00%
2021/11/04	10.1	72.59	4	72.78	72.50	6.1	22,426	0.03%
2021/11/03	15.1	72.57	25.4	72.55	72.70	-10.4	22,518	-0.05%
2021/11/02	15.6	72.86	33	72.83	72.60	-17.4	22,465	-0.08%
2021/11/01	14.3	73.15	5.1	73.18	73.10	9.2	22,134	0.04%
2021/10/29	33.2	73.51	27.2	73.51	73.60	6	21,917	0.03%
2021/10/28	1.1	74.51	4	74.55	74.50	-3	21,354	-0.01%
2021/10/27	2.1	74.70	2	74.50	75.00	0.1	21,533	0.00%
2021/10/26	0	0.00	0.2	75.50	75.50	-0.2	21,825	0.00%
2021/10/25	0.1	74.70	0.1	74.80	74.80	0	21,970	0.00%
2021/10/22	4.1	74.06	6	74.10	74.10	-2	22,412	-0.01%
2021/10/21	0	0.00	2	74.95	74.80	-2	22,994	-0.01%
2021/10/20	4.2	74.44	12	74.42	74.30	-7.9	23,928	-0.03%
2021/10/19	15	75.00	1	75.50	74.80	14	24,513	0.06%
2021/10/18	1	75.40	2	75.50	75.10	-1	25,018	0.00%
2021/10/15	1	75.40	5.5	75.36	75.10	-4.5	25,417	-0.02%
2021/10/14	5	74.44	0	0.00	74.40	5	25,773	0.02%
2021/10/13	6	74.56	3	74.33	74.50	3	26,599	0.01%
2021/10/12	2.1	73.90	0.1	74.60	74.80	1.9	27,409	0.01%
2021/10/08	24.3	75.21	0	0.00	75.30	24.3	27,716	0.09%
2021/10/07	2	75.55	5	76.00	75.50	-3	28,192	-0.01%
2021/10/06	4.4	74.03	4	74.75	74.70	0.4	28,474	0.00%
2021/10/05	20.2	73.45	1	74.00	73.80	19.2	29,237	0.07%
2021/10/04	8.2	75.10	0	0.00	74.40	8.2	29,236	0.03%
2021/10/01	21.5	75.50	23	75.39	75.40	-1.6	29,267	-0.01%
2021/09/30	4	76.70	1	76.80	76.70	3	28,911	0.01%
2021/09/29	6.2	76.68	1.7	77.06	76.70	4.5	28,935	0.02%
2021/09/28	4	77.03	1	77.40	77.50	3	28,835	0.01%
2021/09/27	1	77.60	0.1	77.90	77.70	0.9	28,897	0.00%
2021/09/24	5.1	77.48	1.1	77.61	77.50	4	28,910	0.01%
2021/09/23	11	77.52	2	77.50	77.40	9	29,021	0.03%
2021/09/22	51.3	77.03	6	76.42	77.10	45.3	29,044	0.16%
2021/09/17	20.2	79.23	4	79.13	78.80	16.2	28,590	0.06%
2021/09/16	2	80.70	0	0.00	80.70	2	28,189	0.01%
2021/09/15	2	80.95	4	81.00	81.40	-2	28,051	-0.01%
2021/09/14	7.1	80.98	4	82.10	80.80	3.1	27,943	0.01%
2021/09/13	14	79.75	20.1	80.77	81.40	-6.1	27,843	-0.02%
2021/09/10	6	77.75	11	77.74	77.60	-5	27,755	-0.02%
2021/09/09	3.3	76.36	3	76.40	77.40	0.3	28,035	0.00%
2021/09/08	9.4	77.00	1	77.20	77.40	8.4	27,917	0.03%
2021/09/07	6.4	77.83	0	0.00	78.10	6.4	27,716	0.02%
2021/09/06	53.2	78.12	12.1	78.30	77.20	41.1	27,656	0.15%
2021/09/03	8	83.95	13	84.22	84.80	-5	27,059	-0.02%
2021/09/02	3	83.07	21.1	83.31	82.70	-18	26,702	-0.07%
2021/09/01	1	84.60	2	84.75	84.20	-1	26,371	0.00%
2021/08/31	5	84.00	6	83.78	85.00	-1	26,181	0.00%
2021/08/30	0.5	83.40	15	83.88	84.80	-14.5	25,889	-0.06%
2021/08/27	26	81.55	42	83.20	83.50	-16	25,694	-0.06%
2021/08/26	1	80.50	13	80.55	81.30	-12	25,664	-0.05%
2021/08/25	0	0.00	6.4	80.47	80.80	-6.4	25,798	-0.02%
2021/08/24	1.7	80.10	24	79.65	80.40	-22.3	25,725	-0.09%
2021/08/23	5	78.68	10	78.90	79.00	-5	25,584	-0.02%
2021/08/20	2.1	76.14	4	76.55	76.50	-1.9	25,472	-0.01%
2021/08/19	1	77.02	0.2	77.20	77.00	0.9	26,040	0.00%
2021/08/18	9.1	77.82	1	78.00	78.00	8.1	25,902	0.03%
2021/08/17	3	77.47	10	77.74	78.20	-7	26,016	-0.03%
2021/08/16	9.2	76.60	14	77.11	76.50	-4.8	25,957	-0.02%
2021/08/13	7	78.19	2	78.00	78.10	5	26,571	0.02%
2021/08/12	6.4	78.52	2	78.50	78.80	4.4	26,794	0.02%
2021/08/11	4	78.48	27.2	78.72	79.20	-23.2	27,129	-0.09%
2021/08/09	3.1	75.56	10.7	75.43	76.10	-7.6	28,302	-0.03%
2021/08/06	0.2	75.93	2	76.30	76.00	-1.9	28,733	-0.01%
2021/08/05	2.2	76.03	0.2	76.30	76.30	2	29,698	0.01%
2021/08/04	5	76.00	0	0.00	76.30	5	31,868	0.02%
2021/08/03	11	75.86	3	76.03	76.40	8	33,264	0.02%
2021/08/02	5.1	75.19	0	0.00	76.50	5.1	34,382	0.01%
2021/07/30	7.1	74.83	6.1	74.82	75.00	1	34,549	0.00%
2021/07/29	5.1	75.67	1	75.20	75.80	4.1	34,671	0.01%
2021/07/28	14.5	74.94	11.1	75.32	75.60	3.4	35,189	0.01%
2021/07/27	16.2	76.64	17.1	76.86	76.40	-1	35,754	0.00%
2021/07/26	53.8	79.91	13.1	81.74	78.50	40.7	36,651	0.11%
2021/07/23	23.5	84.22	8	84.44	85.00	15.5	35,783	0.04%
2021/07/22	5.6	83.93	26.2	83.38	84.10	-20.6	35,413	-0.06%
2021/07/21	17	82.17	6	81.52	81.80	11	35,067	0.03%
2021/07/20	47	81.86	26.1	81.96	81.50	20.9	35,157	0.06%
2021/07/19	34.3	83.61	45	84.44	83.00	-10.7	34,832	-0.03%
2021/07/16	18.7	82.23	25.2	81.83	82.90	-6.5	34,503	-0.02%
2021/07/15	3.2	79.18	20	79.36	79.50	-16.8	33,951	-0.05%
2021/07/14	23.2	77.24	69	77.72	78.10	-45.8	33,901	-0.14%
2021/07/13	3.1	77.13	11	77.36	76.20	-7.9	33,916	-0.02%
2021/07/12	85.2	77.77	134.1	77.11	76.10	-48.9	33,786	-0.14%	大賣/
2021/07/09	14	74.11	0	0.00	74.20	14	33,694	0.04%
2021/07/08	2	74.30	19	74.97	74.80	-17	33,692	-0.05%
2021/07/07	0.1	73.90	12	73.94	74.00	-11.9	33,896	-0.04%
2021/07/06	0	0.00	5.4	74.00	73.70	-5.4	34,220	-0.02%
2021/07/05	2.1	73.65	2.1	73.89	73.90	0	34,315	0.00%
2021/07/02	0.2	73.40	0	0.00	72.90	0.2	34,431	0.00%
2021/07/01	2	73.40	1.3	73.64	73.40	0.7	34,570	0.00%
2021/06/30	5.1	73.89	13	73.70	73.90	-7.9	34,764	-0.02%
2021/06/29	9.1	72.37	3	72.70	72.60	6.1	35,045	0.02%
2021/06/28	0	0.00	2.3	73.39	73.20	-2.3	35,424	-0.01%
2021/06/25	2	72.40	18.3	73.10	72.90	-16.3	35,800	-0.05%
2021/06/24	2	71.60	3.1	72.00	71.90	-1.1	35,812	0.00%
2021/06/23	10	70.80	14.1	71.30	71.80	-4.1	36,140	-0.01%
2021/06/22	10	70.53	2	70.55	70.70	8	36,335	0.02%
2021/06/21	15.6	69.92	1.7	70.11	70.00	13.9	36,352	0.04%
2021/06/18	11.1	71.58	7	71.73	71.30	4.1	36,089	0.01%
2021/06/17	7	72.17	4	72.30	72.30	3	35,879	0.01%
2021/06/16	6.1	72.60	1	72.70	72.60	5.1	36,428	0.01%
2021/06/15	2	73.05	2	73.15	73.00	0	36,476	0.00%
2021/06/11	3	73.97	4	74.05	73.80	-1	36,693	0.00%
2021/06/10	1.1	73.74	1	73.60	73.80	0.1	36,729	0.00%
2021/06/09	3	73.10	0	0.00	72.90	3	37,125	0.01%
2021/06/08	16.2	73.60	1	73.80	73.70	15.2	37,549	0.04%
2021/06/07	2	71.95	12	72.77	73.20	-10	38,854	-0.03%
2021/06/04	17	72.72	9	72.84	72.90	8	39,203	0.02%
2021/06/03	21	73.89	3	73.93	73.60	18	39,914	0.05%
2021/06/02	6	74.50	19	73.69	74.50	-13	40,087	-0.03%
2021/06/01	0.6	72.90	6	72.50	73.00	-5.4	39,920	-0.01%
2021/05/31	9	72.33	8	71.99	72.30	1	40,115	0.00%
2021/05/28	12.2	72.14	4	71.90	72.00	8.2	40,194	0.02%
2021/05/27	9	70.56	2	71.05	71.60	7	40,267	0.02%
2021/05/26	5	71.36	61	71.28	71.60	-56	40,456	-0.14%
2021/05/25	3.1	71.80	12	71.80	71.90	-9	41,177	-0.02%
2021/05/24	9	71.55	9	71.46	72.00	0	41,309	0.00%
2021/05/21	10.1	72.03	17	73.68	72.00	-7	41,400	-0.02%
2021/05/20	11.2	69.77	4	69.85	70.20	7.2	40,820	0.02%
2021/05/19	6.2	70.93	27	70.83	70.60	-20.8	40,702	-0.05%
2021/05/18	19.7	69.89	15	70.64	71.40	4.7	40,660	0.01%
2021/05/17	46.6	66.40	17.9	66.23	65.60	28.7	40,601	0.07%
2021/05/14	15.2	69.85	21	69.82	69.60	-5.8	39,774	-0.01%
2021/05/13	35.1	69.26	17	68.86	68.60	18.1	39,246	0.05%
2021/05/12	168.5	70.06	57.2	69.84	70.00	111.3	38,421	0.29%	大買/鉅額交易
2021/05/11	70.8	76.94	28.2	76.21	74.80	42.5	36,694	0.12%
2021/05/10	116	76.39	23.1	74.73	76.60	92.9	35,260	0.26%	大買/
2021/05/07	5	70.36	4.1	70.50	70.80	0.9	34,384	0.00%
2021/05/06	16.2	70.22	9	70.06	69.60	7.2	34,193	0.02%
2021/05/05	13.1	69.39	15.7	69.58	69.50	-2.6	33,736	-0.01%
2021/05/04	32.8	67.79	24.2	67.43	67.40	8.6	33,156	0.03%
2021/05/03	39.2	69.64	234.3	69.90	68.80	-195.1	32,463	-0.60%	大賣/鉅額交易
2021/04/29	26.1	64.34	61	64.42	64.20	-34.9	31,048	-0.11%
2021/04/28	5.2	65.06	5	65.60	65.10	0.2	30,854	0.00%
2021/04/27	5	64.22	7	64.31	64.90	-2	30,724	-0.01%
2021/04/26	11.2	62.47	29.6	63.76	64.10	-18.4	30,536	-0.06%
2021/04/23	3	61.10	20	61.20	61.30	-17	30,234	-0.06%
2021/04/22	12.5	61.51	24	61.63	61.10	-11.5	30,326	-0.04%
2021/04/21	6	61.30	24	61.32	61.40	-18	30,017	-0.06%
2021/04/20	13.1	61.95	10.3	61.99	61.80	2.8	30,043	0.01%
2021/04/19	97	61.08	32.3	61.06	61.80	64.7	30,178	0.21%
2021/04/16	54	59.34	22.9	59.61	60.00	31.1	30,110	0.10%
2021/04/15	16.4	59.43	75.4	59.52	60.00	-59	30,284	-0.19%
2021/04/14	5	56.96	80	57.36	57.10	-75	29,598	-0.25%
2021/04/13	14.1	58.26	19	58.28	57.80	-5	29,559	-0.02%
2021/04/12	3.3	58.09	4.3	57.95	58.00	-1	29,197	0.00%
2021/04/09	23.3	56.50	0	0.00	56.40	23.3	28,971	0.08%
2021/04/08	27.1	57.00	1.2	57.12	56.90	25.9	28,985	0.09%
2021/04/07	7	57.09	10	57.00	57.50	-3	29,180	-0.01%
2021/04/06	27	57.52	8.5	57.98	57.30	18.5	28,913	0.06%
2021/04/01	13.2	57.68	39.5	57.73	57.80	-26.3	28,624	-0.09%
2021/03/31	26.1	57.14	30.9	57.29	56.80	-4.8	28,086	-0.02%
2021/03/30	2	55.75	47.1	56.02	56.80	-45.1	27,757	-0.16%
2021/03/29	3	55.87	7	55.80	55.90	-4	27,361	-0.01%
2021/03/26	15	55.57	28	55.81	55.50	-13	27,328	-0.05%
2021/03/25	3	55.23	19	55.06	55.30	-16	27,357	-0.06%
2021/03/24	12.3	54.48	4	54.20	54.40	8.3	27,212	0.03%
2021/03/23	42	54.48	13	54.79	54.50	29	27,030	0.11%
2021/03/22	31	53.78	4	53.90	53.90	27	26,920	0.10%
2021/03/19	67.3	53.68	5	53.50	53.70	62.3	27,234	0.23%
2021/03/18	13	54.77	7	54.83	54.40	6	26,995	0.02%
2021/03/17	27	54.47	10.3	54.73	54.50	16.7	27,457	0.06%
2021/03/16	15.5	55.36	3.4	55.36	55.40	12.1	27,420	0.04%
2021/03/15	7	55.73	13	55.97	55.50	-6	27,388	-0.02%
2021/03/12	10.1	54.95	8	55.00	54.90	2.1	27,099	0.01%
2021/03/11	46	55.97	50.1	55.65	55.40	-4.1	26,922	-0.02%
2021/03/10	27	53.55	13	53.65	54.00	14	25,773	0.05%
2021/03/09	12	53.30	39	53.60	53.70	-27	25,454	-0.11%
2021/03/08	38	52.21	38	52.03	52.10	0	24,877	0.00%
2021/03/05	2	50.30	1	50.80	50.80	1	24,534	0.00%
2021/03/04	7	50.30	30	50.19	50.60	-23	25,238	-0.09%
2021/03/03	12.5	50.90	40	50.97	51.00	-27.5	25,089	-0.11%
2021/03/02	40.8	50.96	3	50.67	50.10	37.8	24,982	0.15%
2021/02/26	78	50.50	26.1	51.03	49.90	51.9	24,694	0.21%
2021/02/25	8	51.31	85	51.25	51.70	-77	23,847	-0.32%
2021/02/24	2	50.10	18.8	50.00	50.00	-16.8	23,128	-0.07%
2021/02/23	0	0.00	20.5	49.51	49.75	-20.5	22,937	-0.09%
2021/02/22	25	49.39	4	49.25	48.95	21	22,702	0.09%
2021/02/19	4	49.16	2	49.17	49.10	2	22,644	0.01%
2021/02/18	0	0.00	38	49.62	49.20	-38	22,724	-0.17%
2021/02/17	2	48.50	38	48.57	48.90	-36	22,516	-0.16%
2021/02/05	4	47.03	10	47.05	46.90	-6	21,815	-0.03%
2021/02/03	0	0.00	4	47.39	47.60	-4	22,835	-0.02%
2021/02/02	10	47.30	24	47.24	47.25	-14	22,979	-0.06%
2021/02/01	0	0.00	6	45.78	45.95	-6	22,665	-0.03%
2021/01/29	59	45.80	0	0.00	45.55	59	22,644	0.26%
2021/01/28	30.2	46.12	20	46.05	46.20	10.2	22,410	0.05%
2021/01/27	2	46.75	2	46.85	46.80	0	22,191	0.00%
2021/01/26	7	46.72	1	46.65	46.50	6	22,119	0.03%
2021/01/25	0	0.00	6.4	47.41	47.40	-6.4	21,928	-0.03%
2021/01/22	6	46.41	5.1	46.36	46.25	0.9	21,726	0.00%
2021/01/21	10	46.20	3	46.65	46.20	7	21,634	0.03%
2021/01/20	17	46.55	18.5	46.80	46.20	-1.5	21,583	-0.01%
2021/01/19	2	47.43	25	47.31	47.25	-23	21,378	-0.11%
2021/01/18	9	46.86	3	46.83	46.95	6	21,305	0.03%
2021/01/15	27	47.89	2	47.85	47.60	25	21,046	0.12%
2021/01/14	46.1	48.27	12	48.23	48.45	34.1	20,910	0.16%
2021/01/13	5.5	48.06	207	48.24	48.30	-201.5	20,703	-0.97%	大賣/鉅額交易
2021/01/12	25	48.20	19.3	47.92	47.75	5.7	20,349	0.03%
2021/01/11	47	47.37	7	47.94	47.40	40	19,832	0.20%
2021/01/08	2.3	47.31	58.9	46.77	47.45	-56.6	19,420	-0.29%
2021/01/07	0	0.00	7.8	46.12	46.20	-7.8	18,928	-0.04%
2021/01/06	2	45.68	25.5	45.97	45.60	-23.5	18,827	-0.12%
2021/01/05	1	46.05	7	46.10	46.35	-6	18,643	-0.03%
2021/01/04	3	46.15	2	46.30	46.25	1	18,599	0.01%
2020/12/31	19	46.70	5	46.61	46.75	14	18,506	0.08%
2020/12/30	3.7	45.96	9	46.49	46.90	-5.3	18,315	-0.03%
2020/12/29	11	45.62	1	45.60	45.50	10	17,978	0.06%
2020/12/28	0.2	45.50	3	45.35	45.55	-2.8	18,096	-0.02%
2020/12/25	12	45.52	82	45.52	45.50	-70	18,122	-0.39%
2020/12/24	20	45.65	1	45.95	45.55	19	18,141	0.10%
2020/12/23	2	44.45	48	44.72	44.80	-46	17,948	-0.26%
2020/12/22	15	45.26	4	45.15	44.90	11	17,960	0.06%
2020/12/21	18	45.35	1	46.20	45.50	17	18,211	0.09%
2020/12/18	16	46.21	2	46.05	46.00	14	18,064	0.08%
2020/12/17	15	46.44	3	46.13	46.20	12	17,979	0.07%
2020/12/16	12	46.23	5	46.30	46.35	7	18,050	0.04%
2020/12/15	14.1	46.25	8	46.33	45.85	6.1	18,040	0.03%
2020/12/14	26.1	47.50	25	47.95	47.30	1.1	17,640	0.01%
2020/12/11	41	47.39	108.5	47.51	47.20	-67.5	17,326	-0.39%	大賣/
2020/12/10	0	0.00	28.6	45.68	45.65	-28.6	16,697	-0.17%
2020/12/09	0	0.00	16	44.88	45.10	-16	16,532	-0.10%
2020/12/08	9	44.95	6	44.98	45.40	3	16,584	0.02%
2020/12/07	8	45.31	10	45.45	45.60	-2	16,494	-0.01%
2020/12/04	12	44.75	4	44.83	45.15	8	16,320	0.05%
2020/12/03	17	44.47	2	44.40	44.45	15	16,105	0.09%
2020/12/02	5	44.49	1	44.45	44.55	4	15,890	0.03%
2020/12/01	7	44.50	4	44.75	44.80	3	15,675	0.02%
2020/11/30	12.2	45.04	3	45.70	44.30	9.2	15,570	0.06%
2020/11/27	2	45.43	0	0.00	45.65	2	14,834	0.01%
2020/11/26	0	0.00	44	45.56	45.60	-44	14,746	-0.30%
2020/11/25	0	0.00	7	45.31	45.15	-7	14,672	-0.05%
2020/11/24	46	45.28	32	45.00	44.95	14	14,637	0.10%
2020/11/23	3	45.35	25	45.29	45.50	-22	14,581	-0.15%
2020/11/20	25.1	44.88	12.5	44.82	44.90	12.6	14,590	0.09%
2020/11/19	0	0.00	1.5	45.53	45.25	-1.5	14,975	-0.01%
2020/11/18	21.1	45.58	4	45.54	45.50	17.1	14,881	0.11%
2020/11/17	4.2	45.59	16	45.53	45.55	-11.8	14,877	-0.08%
2020/11/16	1	45.55	19	45.82	45.55	-18	14,813	-0.12%
2020/11/13	59	45.49	125	45.27	45.30	-66	14,784	-0.45%	大賣/
2020/11/12	23	44.97	12	45.20	45.20	11	14,647	0.08%
2020/11/11	9	45.11	34	44.90	45.55	-25	14,376	-0.17%
2020/11/10	9	43.60	27	43.54	43.60	-18	13,554	-0.13%
2020/11/09	0	0.00	7	42.57	42.70	-7	13,328	-0.05%
2020/11/06	2	41.90	0	0.00	41.95	2	13,253	0.02%
2020/11/05	0.3	41.60	0	0.00	41.65	0.3	13,504	0.00%
2020/11/04	3	41.45	3	41.57	41.65	0	13,527	0.00%
2020/11/03	1	41.55	12	41.51	41.60	-11	13,592	-0.08%
2020/11/02	0	0.00	11	40.94	41.45	-11	13,664	-0.08%
2020/10/30	9	40.60	1	40.65	40.70	8	13,672	0.06%
2020/10/29	5	40.77	0	0.00	40.75	5	13,549	0.04%
2020/10/28	2	41.18	0	0.00	41.35	2	13,517	0.01%
2020/10/26	2	41.50	0	0.00	41.70	2	13,648	0.01%
2020/10/23	2	41.35	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	1	41.60	41.50	-1	13,769	-0.01%
2020/10/21	0	0.00	11	41.50	41.40	-11	13,621	-0.08%
2020/10/20	32	41.37	0	0.00	41.40	32	13,680	0.23%
2020/10/16	1	41.30	11	41.36	41.35	-10	13,717	-0.07%
2020/10/15	9	41.47	0	0.00	41.30	9	13,830	0.07%
2020/10/14	5	41.75	11	41.75	41.80	-6	13,725	-0.04%
2020/10/13	19	41.40	0	0.00	41.45	19	13,582	0.14%
2020/10/12	4	41.41	1	41.45	41.45	3	13,601	0.02%
2020/10/08	17	41.14	10	41.05	41.05	7	13,607	0.05%
2020/10/07	1	41.15	0	0.00	41.15	1	13,557	0.01%
2020/10/05	11	41.35	0	0.00	41.20	11	13,460	0.08%
2020/09/30	11	41.75	4.3	41.83	41.90	6.7	13,544	0.05%
2020/09/29	0	0.00	8	41.62	41.65	-8	13,566	-0.06%
2020/09/28	1	41.15	0	0.00	41.30	1	13,654	0.01%
2020/09/25	6	40.82	1	40.95	40.80	5	13,727	0.04%
2020/09/24	52	40.80	0.5	40.90	40.60	51.5	13,700	0.38%
2020/09/23	20	41.55	0	0.00	41.75	20	13,275	0.15%
2020/09/22	7	41.91	0	0.00	41.90	7	13,140	0.05%
2020/09/21	9	42.36	0	0.00	42.40	9	13,295	0.07%
2020/09/18	4	43.15	0	0.00	42.85	4	13,252	0.03%
2020/09/17	0	0.00	1	43.70	43.25	-1	13,119	-0.01%
2020/09/16	0	0.00	3	43.72	43.75	-3	13,096	-0.02%
2020/09/15	1	43.65	2	43.75	43.75	-1	13,018	-0.01%
2020/09/14	3	43.30	39	43.58	43.65	-36	13,087	-0.28%
2020/09/11	3	43.30	13.3	43.42	43.45	-10.3	13,010	-0.08%
2020/09/10	1	42.80	7	43.03	43.05	-6	12,965	-0.05%
2020/09/09	2	41.73	1.5	42.27	42.25	0.5	12,854	0.00%
2020/09/08	1	42.45	0	0.00	42.50	1	12,825	0.01%
2020/09/07	1	42.55	0	0.00	42.45	1	12,905	0.01%
2020/09/04	2	42.25	0	0.00	42.45	2	13,169	0.02%
2020/09/03	0	0.00	3.2	42.76	42.75	-3.2	13,311	-0.02%
2020/09/02	21	42.14	3	42.30	42.20	18	13,346	0.13%
2020/09/01	1	42.60	1	42.55	42.80	0	13,346	0.00%
2020/08/31	3	43.02	7	43.16	42.80	-4	13,272	-0.03%
2020/08/28	0	0.00	21	43.37	43.30	-21	13,213	-0.16%
2020/08/27	5	43.00	0	0.00	43.10	5	13,266	0.04%
2020/08/26	11	43.22	9	43.27	43.40	2	13,235	0.02%
2020/08/25	1	43.40	35	43.20	43.40	-34	13,156	-0.26%
2020/08/24	0	0.00	2	41.75	41.70	-2	12,833	-0.02%
2020/08/21	13	41.44	4	41.73	41.80	9	12,897	0.07%
2020/08/20	18	41.68	18	42.28	41.40	0	12,766	0.00%
2020/08/19	1	43.10	1	43.15	42.75	0	12,709	0.00%
2020/08/18	10	42.55	2	42.55	42.55	8	12,493	0.06%
2020/08/17	0	0.00	8	42.49	42.50	-8	12,560	-0.06%
2020/08/14	6	41.82	1	41.95	41.85	5	12,580	0.04%
2020/08/13	4	42.05	30	41.89	42.00	-26	12,658	-0.21%
2020/08/12	1	41.75	1	41.90	41.85	0	12,773	0.00%
2020/08/11	1	42.25	0	0.00	41.75	1	12,660	0.01%
2020/08/10	1	41.60	0	0.00	41.75	1	12,546	0.01%
2020/08/06	6	41.70	0	0.00	41.55	6	12,531	0.05%
2020/08/04	6	41.39	0	0.00	41.30	6	12,604	0.05%
2020/08/03	25	41.23	0	0.00	41.25	25	12,627	0.20%
2020/07/31	57	41.70	0	0.00	41.75	57	12,603	0.45%
2020/07/30	0	0.00	3	41.95	42.20	-3	12,463	-0.02%
2020/07/29	3	42.25	113	42.31	41.80	-110	12,418	-0.89%	大賣/鉅額交易
2020/07/28	6	41.75	1	41.85	41.70	5	12,617	0.04%
2020/07/27	4	41.89	0	0.00	41.80	4	12,746	0.03%
2020/07/24	5	42.15	1	42.05	42.00	4	12,880	0.03%
2020/07/23	0.4	42.70	0	0.00	42.70	0.4	12,799	0.00%
2020/07/22	0	0.00	1	43.10	43.10	-1	12,889	-0.01%
2020/07/21	3	42.48	0	0.00	42.50	3	12,846	0.02%
2020/07/20	1	42.60	2	42.75	42.65	-1	12,732	-0.01%
2020/07/17	3	42.95	1	42.85	42.80	2	12,866	0.02%
2020/07/16	0	0.00	1	42.85	42.85	-1	13,060	-0.01%
2020/07/13	1.2	42.94	1	43.10	43.00	0.2	13,365	0.00%
2020/07/10	12	42.48	0	0.00	42.40	12	13,490	0.09%
2020/07/09	14	42.91	7	43.76	42.80	7	13,702	0.05%
2020/07/08	3	43.08	0	0.00	43.10	3	13,617	0.02%
2020/07/07	0	0.00	13	43.43	43.30	-13	13,722	-0.09%
2020/07/06	0	0.00	16	43.21	43.30	-16	13,742	-0.12%
2020/07/03	0	0.00	16	42.65	42.80	-16	13,867	-0.12%
2020/07/02	2	42.18	4	42.30	42.10	-2	14,007	-0.01%
2020/07/01	12	42.05	6.3	42.16	42.30	5.7	14,311	0.04%
2020/06/30	6	43.83	17	43.86	43.90	-11	14,307	-0.08%
2020/06/29	10	43.65	1	43.75	43.80	9	14,241	0.06%
2020/06/24	15	44.08	2	44.05	44.15	13	14,247	0.09%
2020/06/23	2	43.73	0	0.00	44.00	2	14,476	0.01%
2020/06/22	0	0.00	9	43.45	43.60	-9	14,552	-0.06%
2020/06/19	9.1	43.79	1	43.75	43.60	8.1	14,773	0.05%
2020/06/18	37	43.71	3	43.80	43.85	34	14,934	0.23%
2020/06/17	4	44.00	1	44.05	44.30	3	15,019	0.02%
2020/06/16	1	43.60	43	44.21	44.10	-42	15,493	-0.27%
2020/06/15	2	43.28	0	0.00	43.10	2	16,095	0.01%
2020/06/12	36	43.03	2	42.95	43.25	34	16,407	0.21%
2020/06/11	14	44.68	1	44.20	43.60	13	16,848	0.08%
2020/06/10	4	44.63	4	44.64	44.60	0	17,044	0.00%
2020/06/09	2	44.00	5	43.94	44.00	-3	17,833	-0.02%
2020/06/08	9	43.68	11	43.80	43.85	-2	18,181	-0.01%
2020/06/05	1	43.45	0	0.00	43.50	1	18,324	0.01%
2020/06/04	5	43.65	4	43.56	43.55	1	18,566	0.01%
2020/06/03	2	43.50	6	43.37	43.55	-4	18,973	-0.02%
2020/06/02	1	42.65	6	42.93	42.95	-5	18,957	-0.03%
2020/06/01	0	0.00	35	42.90	42.50	-35	18,967	-0.18%
2020/05/29	33	41.76	1	42.20	42.40	32	18,961	0.17%
2020/05/28	0	0.00	1	42.40	42.05	-1	18,742	-0.01%
2020/05/27	0.3	42.60	3.1	42.62	42.65	-2.8	18,852	-0.01%
2020/05/26	1	42.70	48	42.29	42.45	-47	18,940	-0.25%
2020/05/25	12	41.55	36	41.15	41.70	-24	18,867	-0.13%
2020/05/22	13	41.77	1	41.80	41.70	12	18,881	0.06%
2020/05/21	0	0.00	2	42.53	42.70	-2	18,910	-0.01%
2020/05/20	2	42.15	13	42.21	42.25	-11	18,801	-0.06%
2020/05/19	1.3	42.00	14	41.98	42.00	-12.7	18,690	-0.07%
2020/05/18	2	41.10	3	41.10	41.20	-1	18,448	-0.01%
2020/05/15	2	40.85	53	41.10	41.15	-51	18,430	-0.28%
2020/05/14	19	40.72	0	0.00	40.55	19	18,263	0.10%
2020/05/13	4	40.78	1	40.95	40.95	3	18,156	0.02%
2020/05/12	4	41.04	0	0.00	41.20	4	18,167	0.02%
2020/05/11	2	41.15	8.2	41.43	41.20	-6.2	18,225	-0.03%
2020/05/08	4	40.65	4	40.98	40.65	0	18,241	0.00%
2020/05/07	28	40.54	7	40.55	40.50	21	18,279	0.11%
2020/05/06	11	40.75	3	40.70	40.55	8	18,315	0.04%
2020/05/05	7	40.68	50	40.85	40.65	-43	18,380	-0.23%
2020/05/04	18.1	40.74	3	40.92	40.75	15.1	18,411	0.08%
2020/04/30	8	41.76	68	41.98	42.30	-60	18,225	-0.33%
2020/04/29	0	0.00	22	41.15	41.05	-22	18,188	-0.12%
2020/04/28	2	40.20	2	40.35	40.30	0	18,182	0.00%
2020/04/27	1	39.95	12	39.97	40.10	-11	18,723	-0.06%
2020/04/23	27	39.54	4	39.69	39.60	23	18,723	0.12%
2020/04/22	49	38.88	1	39.35	39.45	48	18,721	0.26%
2020/04/21	26	39.30	0	0.00	39.00	26	18,670	0.14%
2020/04/20	39	40.31	25	40.17	40.10	14	18,566	0.08%
2020/04/17	41	40.79	13	41.03	40.60	28	18,610	0.15%
2020/04/16	11	40.26	27	40.30	40.20	-16	18,482	-0.09%
2020/04/15	2	40.83	11	40.94	41.05	-9	18,295	-0.05%
2020/04/14	4	40.34	10	40.21	40.65	-6	18,190	-0.03%
2020/04/13	6	39.66	11	39.70	39.50	-5	18,003	-0.03%
2020/04/10	9	39.14	41	39.06	39.20	-32	17,881	-0.18%
2020/04/09	3	38.17	3	38.10	38.20	0	17,767	0.00%
2020/04/08	53	37.54	17.1	37.72	37.95	35.9	17,642	0.20%
2020/04/07	9	37.36	0	0.00	37.25	9	17,403	0.05%
2020/04/06	5	37.17	0	0.00	37.30	5	17,181	0.03%
2020/04/01	1	37.40	0	0.00	37.40	1	16,908	0.01%
2020/03/31	15	37.91	5	38.25	37.55	10	16,767	0.06%
2020/03/30	1	37.25	15	37.60	37.90	-14	16,494	-0.08%
2020/03/27	4	38.40	14	38.43	38.30	-10	16,359	-0.06%
2020/03/26	9	36.93	6	36.97	37.30	3	16,114	0.02%
2020/03/25	23	37.08	5.2	37.15	37.10	17.8	16,112	0.11%
2020/03/24	19	36.98	5	37.20	36.25	14	15,922	0.09%
2020/03/23	5.1	35.82	40	36.22	36.00	-34.9	15,817	-0.22%
2020/03/20	15	35.71	7	35.94	37.50	8	15,842	0.05%
2020/03/19	40.7	35.42	8	35.06	34.85	32.7	15,428	0.21%
2020/03/18	22.9	36.93	1	36.75	36.85	21.9	15,332	0.14%
2020/03/17	29.3	37.26	1	37.10	37.35	28.3	15,127	0.19%
2020/03/16	20	38.33	14	38.85	38.05	6	14,810	0.04%
2020/03/13	216	37.72	1	37.90	39.65	215	14,425	1.49%	大買/鉅額交易
2020/03/12	27	40.74	0	0.00	40.50	27	13,472	0.20%
2020/03/11	4	42.44	0	0.00	42.15	4	13,056	0.03%
2020/03/10	7	42.41	11	42.33	42.35	-4	13,022	-0.03%
2020/03/09	51	42.72	130	43.08	42.35	-79	12,848	-0.61%	大賣/
2020/03/06	6	44.39	0	0.00	44.20	6	12,372	0.05%
2020/03/05	0	0.00	6	45.17	45.15	-6	12,347	-0.05%
2020/03/04	0	0.00	2	44.20	44.45	-2	12,451	-0.02%
2020/03/03	135	44.19	1	44.20	44.15	134	12,548	1.07%	大買/鉅額交易
2020/03/02	17.1	44.00	0	0.00	43.95	17.1	12,678	0.13%
2020/02/27	4.1	44.47	2	44.35	44.45	2.1	13,147	0.02%
2020/02/26	9.1	44.51	1	44.85	44.70	8.1	13,411	0.06%
2020/02/25	2	44.58	0	0.00	44.95	2	13,301	0.02%
2020/02/24	14	45.10	0	0.00	45.00	14	13,338	0.10%
2020/02/21	6	45.73	0	0.00	45.70	6	13,244	0.05%
2020/02/20	3	46.03	9.3	46.13	46.10	-6.3	13,321	-0.05%
2020/02/19	0	0.00	6	46.19	46.35	-6	13,295	-0.05%
2020/02/17	3.5	45.72	1	45.95	45.95	2.5	13,316	0.02%
2020/02/14	0	0.00	1	46.10	46.15	-1	13,329	-0.01%
2020/02/13	2	46.08	0	0.00	46.05	2	13,428	0.01%
2020/02/12	0	0.00	4	46.50	46.35	-4	13,455	-0.03%
2020/02/11	1	45.95	7	45.92	46.00	-6	13,347	-0.04%
2020/02/10	6	44.93	1	45.15	45.15	5	13,575	0.04%
2020/02/07	3	45.28	0	0.00	45.40	3	14,026	0.02%
2020/02/06	0	0.00	15	45.81	46.00	-15	14,017	-0.11%
2020/02/05	6.1	44.70	18	45.05	45.40	-11.9	13,961	-0.09%
2020/02/04	1	44.15	11	44.95	45.05	-10	13,912	-0.07%
2020/02/03	33	44.19	3	43.90	44.15	30	13,979	0.21%
2020/01/31	5	44.98	1	45.00	45.05	4	13,806	0.03%
2020/01/30	6	45.38	12	45.73	45.00	-6	13,719	-0.04%
2020/01/20	4	47.08	5	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	4	47.08	47.15	-4	13,064	-0.03%
2020/01/16	1	46.60	0	0.00	46.90	1	12,986	0.01%
2020/01/14	7	46.94	1	47.00	47.00	6	12,838	0.05%
2020/01/13	0	0.00	2	46.75	46.80	-2	12,734	-0.02%
2020/01/10	0	0.00	2	46.35	46.40	-2	12,676	-0.02%
2020/01/08	1	45.90	0	0.00	45.80	1	12,623	0.01%
2020/01/07	0.2	46.20	5	46.40	46.30	-4.8	12,548	-0.04%
2020/01/06	1	46.25	1	46.55	46.40	0	12,563	0.00%
2020/01/03	0	0.00	1	46.80	46.75	-1	12,558	-0.01%
2020/01/02	3	46.40	0	0.00	46.45	3	12,533	0.02%
2019/12/31	37	46.54	0	0.00	46.40	37	12,504	0.30%
2019/12/27	0	0.00	3	46.63	46.75	-3	12,512	-0.02%
2019/12/26	2	46.40	0	0.00	46.50	2	12,435	0.02%
2019/12/25	4	46.40	0	0.00	46.45	4	12,509	0.03%
2019/12/24	0	0.00	1	46.45	46.50	-1	12,542	-0.01%
2019/12/23	11	46.48	3	46.65	46.65	8	12,613	0.06%
2019/12/20	1	46.55	0	0.00	46.75	1	12,650	0.01%
2019/12/18	2	46.65	3	46.77	46.75	-1	12,459	-0.01%
2019/12/17	6	46.27	5	46.28	46.50	1	12,454	0.01%
2019/12/16	3	46.62	6.4	46.73	46.60	-3.4	12,268	-0.03%
2019/12/13	3	47.05	12	46.94	47.15	-9	12,136	-0.07%
2019/12/12	0	0.00	12	46.10	46.05	-12	11,685	-0.10%
2019/12/11	6	45.85	15	45.92	45.95	-9	11,598	-0.08%
2019/12/10	1	45.45	0	0.00	45.55	1	11,447	0.01%
2019/12/09	1	45.25	0	0.00	45.45	1	11,404	0.01%
2019/12/05	0	0.00	3	45.33	45.50	-3	11,663	-0.03%
2019/12/04	7	44.69	1	45.10	44.80	6	11,452	0.05%
2019/12/02	4	44.53	4	44.63	44.80	0	11,513	0.00%
2019/11/29	12	44.92	5.5	44.97	44.80	6.5	11,431	0.06%
2019/11/28	12	45.38	0	0.00	45.40	12	11,208	0.11%
2019/11/27	4	45.93	8	45.74	45.85	-4	11,107	-0.04%
2019/11/26	4	46.38	11	46.29	46.00	-7	10,945	-0.06%
2019/11/25	1	45.75	26	45.92	46.10	-25	10,286	-0.24%
2019/11/22	7	45.03	1	45.05	45.30	6	10,034	0.06%
2019/11/21	5	45.02	0	0.00	45.05	5	10,041	0.05%
2019/11/20	0	0.00	2	45.30	45.45	-2	9,948	-0.02%
2019/11/19	0.2	45.45	0	0.00	45.55	0.2	9,880	0.00%
2019/11/18	1	45.25	0.4	45.60	45.60	0.6	9,831	0.01%
2019/11/15	2	45.20	0	0.00	45.30	2	9,898	0.02%
2019/11/14	0	0.00	8	45.10	45.10	-8	9,986	-0.08%
2019/11/13	1	45.25	0	0.00	45.30	1	10,209	0.01%
2019/11/12	14	45.49	2	45.68	45.55	12	10,259	0.12%
2019/11/11	11	45.22	1	45.25	45.20	10	10,222	0.10%
2019/11/08	0	0.00	2	45.50	45.60	-2	10,236	-0.02%
2019/11/07	14	45.65	2	46.10	45.50	12	10,148	0.12%
2019/11/06	13	45.71	4	45.71	45.85	9	9,873	0.09%
2019/11/05	8.2	45.03	0.7	44.95	44.95	7.5	9,380	0.08%
2019/11/04	0	0.00	3	44.85	44.95	-3	9,414	-0.03%
2019/11/01	7	44.66	0	0.00	44.55	7	9,445	0.07%
2019/10/31	8	44.86	0	0.00	44.55	8	9,553	0.08%
2019/10/30	0	0.00	1	45.20	45.45	-1	9,452	-0.01%
2019/10/29	0	0.00	2	45.33	45.45	-2	9,564	-0.02%
2019/10/28	2.3	45.26	0	0.00	45.30	2.3	9,503	0.02%
2019/10/25	0	0.00	3	45.50	45.50	-3	9,528	-0.03%
2019/10/24	0	0.00	26	45.41	45.55	-26	9,527	-0.27%
2019/10/23	4	45.13	0	0.00	45.20	4	9,479	0.04%
2019/10/22	0	0.00	4	45.45	45.50	-4	9,502	-0.04%
2019/10/21	0	0.00	3	45.28	45.40	-3	9,511	-0.03%
2019/10/18	1.1	45.33	0	0.00	45.25	1.1	9,561	0.01%
2019/10/17	3	45.23	13	45.20	45.30	-10	9,504	-0.11%
2019/10/16	3	45.07	12	45.14	45.25	-9	9,499	-0.09%
2019/10/15	0	0.00	2	44.85	44.95	-2	9,492	-0.02%
2019/10/14	6	44.26	7	44.70	44.80	-1	9,512	-0.01%
2019/10/09	1.1	43.99	5	44.45	43.90	-3.9	9,473	-0.04%
2019/10/08	15	44.43	1	44.60	44.30	14	9,457	0.15%
2019/10/07	6	43.93	0	0.00	44.00	6	9,406	0.06%
2019/10/04	1	43.80	2	43.90	44.00	-1	9,453	-0.01%
2019/10/03	6	44.01	0	0.00	44.10	6	9,476	0.06%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/27	1.1	44.59	0	0.00	44.55	1.1	9,708	0.01%
2019/09/26	0	0.00	6	44.52	44.60	-6	10,060	-0.06%
2019/09/25	9	44.54	0	0.00	44.40	9	10,268	0.09%
2019/09/24	7	44.72	2.1	44.95	45.00	4.9	10,405	0.05%
2019/09/23	2	44.83	2	44.73	44.85	0	10,504	0.00%
2019/09/20	0	0.00	1	45.20	45.15	-1	10,806	-0.01%
2019/09/19	2	45.25	0	0.00	45.20	2	10,757	0.02%
2019/09/18	0	0.00	7	45.47	45.60	-7	10,735	-0.07%
2019/09/17	1	45.00	8	45.14	45.55	-7	10,693	-0.07%
2019/09/16	0	0.00	7.1	45.21	45.30	-7.1	10,762	-0.07%
2019/09/12	3	45.00	1	45.05	45.00	2	10,726	0.02%
2019/09/10	10	45.00	3	45.00	44.90	7	10,813	0.06%
2019/09/09	1	44.45	8	44.46	44.55	-7	10,670	-0.07%
2019/09/05	1	43.80	2	43.88	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/09/03	1	43.25	1	43.60	43.25	0	10,585	0.00%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/30	1	43.30	0	0.00	43.65	1	10,756	0.01%
2019/08/29	6	43.18	0	0.00	43.15	6	10,797	0.06%
2019/08/28	1	43.45	10	43.60	43.70	-9	10,818	-0.08%
2019/08/27	0	0.00	42	43.50	43.50	-42	10,851	-0.39%
2019/08/26	1	42.80	0	0.00	43.00	1	10,789	0.01%
2019/08/20	12.1	42.99	1	43.40	42.90	11.1	11,111	0.10%
2019/08/19	1	43.20	3	43.25	43.35	-2	11,128	-0.02%
2019/08/16	5	42.90	7	42.87	43.15	-2	11,048	-0.02%
2019/08/15	6	41.97	1	42.30	41.90	5	10,942	0.05%
2019/08/14	3	42.18	0.1	42.30	42.05	2.9	11,055	0.03%
2019/08/13	0	0.00	3	42.47	42.30	-3	11,116	-0.03%
2019/08/08	3	41.78	1	41.95	41.90	2	11,569	0.02%
2019/08/07	4	41.75	1	41.65	41.65	3	11,618	0.03%
2019/08/06	9	41.36	13	41.81	41.70	-4	11,901	-0.03%
2019/08/05	20	42.02	5	42.00	42.00	15	11,942	0.13%
2019/08/02	14	42.37	1	42.40	42.35	13	11,942	0.11%
2019/08/01	6	42.87	5	42.85	42.90	1	12,024	0.01%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/26	3	43.55	0	0.00	43.50	3	12,256	0.02%
2019/07/25	0	0.00	7	43.79	43.90	-7	12,432	-0.06%
2019/07/24	4	43.50	0	0.00	43.45	4	12,543	0.03%
2019/07/23	2	43.60	0	0.00	43.55	2	12,576	0.02%
2019/07/22	12	43.65	4	43.78	43.60	8	12,563	0.06%
2019/07/19	2	43.50	0	0.00	43.50	2	12,593	0.02%
2019/07/18	0	0.00	9	43.53	43.45	-9	12,590	-0.07%
2019/07/17	2	43.65	0	0.00	43.50	2	12,580	0.02%
2019/07/16	2	43.90	0	0.00	44.00	2	12,466	0.02%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/11	4	44.18	0	0.00	44.20	4	12,840	0.03%
2019/07/10	7	44.20	0	0.00	44.30	7	13,018	0.05%
2019/07/09	2	44.10	0.2	44.10	44.05	1.8	13,055	0.01%
2019/07/08	0	0.00	1	44.30	44.20	-1	13,061	-0.01%
2019/07/05	1	44.25	1	44.30	44.30	0	13,178	0.00%
2019/07/04	3	44.43	2	44.40	44.35	1	13,236	0.01%
2019/07/03	7	46.06	8.1	46.10	46.10	-1.1	13,177	-0.01%
2019/07/02	1	46.15	1	46.30	46.25	0	13,031	0.00%
2019/07/01	1	46.25	0	0.00	46.25	1	12,781	0.01%
2019/06/28	1	45.90	27	45.91	45.85	-26	12,611	-0.21%
2019/06/27	0	0.00	12	45.86	45.80	-12	12,572	-0.10%
2019/06/26	0	0.00	3	45.35	45.40	-3	12,505	-0.02%
2019/06/25	1	44.90	8	44.90	44.90	-7	12,469	-0.06%
2019/06/24	0.2	44.90	7.1	44.91	44.90	-6.9	12,607	-0.05%
2019/06/21	2	44.65	1	44.65	44.45	1	12,633	0.01%
2019/06/19	5	44.67	1	44.70	44.80	4	12,755	0.03%
2019/06/18	10.2	44.35	37	44.30	44.50	-26.8	12,656	-0.21%
2019/06/17	0.2	44.10	5	43.87	44.10	-4.8	12,868	-0.04%
2019/06/13	26	43.58	0	0.00	43.65	26	13,170	0.20%
2019/06/12	3	44.03	1	44.15	44.35	2	13,250	0.02%
2019/06/11	5.3	44.30	2	44.45	44.45	3.3	13,372	0.02%
2019/06/10	1	43.90	1	44.15	44.15	0	13,370	0.00%
2019/06/06	8	43.01	5	43.10	43.15	3	13,441	0.02%
2019/06/05	12	43.38	0	0.00	43.10	12	13,478	0.09%
2019/06/04	3	43.62	3	43.77	43.90	0	13,470	0.00%
2019/06/03	6	43.13	3	43.37	43.65	3	13,451	0.02%
2019/05/31	0	0.00	7.1	43.12	43.25	-7.1	13,432	-0.05%
2019/05/30	2	42.65	2	42.73	42.60	0	13,379	0.00%
2019/05/29	0	0.00	1	42.45	42.45	-1	13,576	-0.01%
2019/05/28	0.2	42.40	16	42.29	42.30	-15.8	13,740	-0.11%
2019/05/27	6.5	42.23	0	0.00	42.30	6.5	13,665	0.05%
2019/05/24	7	42.10	0	0.00	42.00	7	13,806	0.05%
2019/05/23	1	42.35	1	42.45	42.50	0	13,755	0.00%
2019/05/22	2.5	42.54	1	42.55	42.50	1.5	13,835	0.01%
2019/05/21	2	42.40	13	42.73	43.05	-11	13,864	-0.08%
2019/05/17	15.2	41.80	0	0.00	41.90	15.2	13,636	0.11%
2019/05/16	23	42.47	0	0.00	42.00	23	13,498	0.17%
2019/05/15	7	43.21	0	0.00	43.25	7	13,362	0.05%
2019/05/14	9.1	43.13	6	43.14	43.15	3.1	13,373	0.02%
2019/05/13	4	43.94	0	0.00	43.80	4	13,270	0.03%
2019/05/10	3	44.67	1	45.05	44.60	2	13,345	0.01%
2019/05/09	9	44.74	11	44.74	44.60	-2	13,436	-0.01%
2019/05/08	9	45.10	5	45.12	45.05	4	13,438	0.03%
2019/05/07	1	45.45	0	0.00	45.40	1	13,491	0.01%
2019/05/06	53	45.61	1	45.75	45.60	52	13,686	0.38%
2019/05/03	5	46.19	1	46.20	46.15	4	13,628	0.03%
2019/05/02	10	46.05	2	45.93	46.40	8	13,506	0.06%
2019/04/30	1	45.60	0	0.00	45.60	1	13,422	0.01%
2019/04/29	1	45.60	1	45.60	45.70	0	13,422	0.00%
2019/04/26	0	0.00	5	45.33	45.50	-5	13,449	-0.04%
2019/04/24	1	45.25	0	0.00	45.40	1	13,919	0.01%
2019/04/23	10	45.20	10	45.20	45.35	0	14,182	0.00%
2019/04/19	1	45.20	1	45.35	45.20	0	14,744	0.00%
2019/04/18	2	45.00	26	44.91	45.00	-24	14,768	-0.16%
2019/04/16	25.3	45.26	0	0.00	45.30	25.3	14,477	0.17%
2019/04/12	0	0.00	3	45.67	45.70	-3	14,335	-0.02%
2019/04/11	10	45.55	1	45.85	45.55	9	14,325	0.06%
2019/04/10	2	45.43	1	45.70	45.50	1	14,249	0.01%
2019/04/09	0	0.00	1	45.80	45.75	-1	14,189	-0.01%
2019/04/08	4	45.44	65	45.42	45.35	-61	14,074	-0.43%
2019/04/02	5	45.98	0	0.00	46.00	5	13,773	0.04%
2019/04/01	2	45.75	0	0.00	45.60	2	13,728	0.01%
2019/03/29	4	45.46	1	46.00	46.00	3	13,562	0.02%
2019/03/28	21	45.01	1	45.10	45.10	20	13,404	0.15%
2019/03/27	6	45.02	2	44.95	44.95	4	13,331	0.03%
2019/03/26	4	45.58	0	0.00	45.50	4	13,224	0.03%
2019/03/25	6.1	45.66	0	0.00	45.55	6.1	13,349	0.05%
2019/03/22	3	46.53	0	0.00	46.40	3	13,166	0.02%
2019/03/21	8	46.87	0	0.00	46.90	8	13,054	0.06%
2019/03/20	21	47.23	9	47.16	47.15	12	13,050	0.09%
2019/03/19	21	46.79	3	46.63	46.95	18	12,850	0.14%
2019/03/18	1	45.50	5	45.91	46.00	-4	12,664	-0.03%
2019/03/15	1	45.25	0	0.00	45.25	1	12,582	0.01%
2019/03/13	1	45.40	8	45.33	45.25	-7	12,434	-0.06%
2019/03/12	12	45.01	5	45.00	45.00	7	12,423	0.06%
2019/03/11	7	44.55	0	0.00	44.50	7	12,436	0.06%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	2	45.08	2	45.05	45.10	0	12,623	0.00%
2019/03/06	1	45.20	0	0.00	45.15	1	12,732	0.01%
2019/03/05	1	45.05	5	45.23	45.10	-4	12,846	-0.03%
2019/03/04	9.2	44.79	22	44.91	45.15	-12.8	12,921	-0.10%
2019/02/27	1	45.30	3	45.48	45.50	-2	12,758	-0.02%
2019/02/26	0	0.00	8	45.51	45.45	-8	12,558	-0.06%
2019/02/25	2	45.15	0	0.00	45.30	2	12,239	0.02%
2019/02/22	1	44.90	15	45.05	45.00	-14	12,147	-0.12%
2019/02/21	6	45.00	0	0.00	45.10	6	12,083	0.05%
2019/02/20	18	45.05	0	0.00	45.05	18	12,003	0.15%
2019/02/19	17	44.86	0	0.00	44.85	17	11,846	0.14%
2019/02/18	1	44.70	0	0.00	44.75	1	11,801	0.01%
2019/02/15	3	44.50	0	0.00	44.40	3	11,767	0.03%
2019/02/14	10	44.50	0	0.00	44.50	10	11,660	0.09%
2019/02/13	2	44.50	1	44.60	44.60	1	11,458	0.01%
2019/02/12	6	44.30	1	44.45	44.30	5	11,447	0.04%
2019/02/11	9	44.33	1	44.90	44.15	8	11,317	0.07%
2019/01/30	4	44.53	1	44.80	44.55	3	11,181	0.03%
2019/01/29	2	44.68	0	0.00	44.75	2	11,121	0.02%
2019/01/28	30	44.47	0	0.00	44.60	30	10,954	0.27%
2019/01/25	5	43.92	0	0.00	44.00	5	10,827	0.05%
2019/01/24	5	44.25	1	44.15	44.05	4	10,643	0.04%
2019/01/22	10	44.29	1	44.25	44.25	9	10,710	0.08%
2019/01/21	3	44.32	1	44.30	44.30	2	10,736	0.02%
2019/01/18	28	44.09	0	0.00	44.15	28	10,904	0.26%
2019/01/17	1	44.25	0	0.00	44.05	1	11,002	0.01%
2019/01/16	14	44.05	0	0.00	44.00	14	10,922	0.13%
2019/01/15	16	44.63	0	0.00	44.60	16	10,614	0.15%
2019/01/14	12	45.17	0	0.00	45.00	12	10,342	0.12%
2019/01/11	15	46.31	0	0.00	45.95	15	10,140	0.15%
2019/01/10	1	46.80	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	4	46.81	47.05	-4	10,011	-0.04%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/04	2	45.50	0	0.00	45.30	2	10,445	0.02%
2019/01/03	5	46.10	0	0.00	45.80	5	10,903	0.05%
2019/01/02	1	46.15	0	0.00	46.10	1	11,063	0.01%
2018/12/27	2	46.83	0	0.00	46.95	2	11,424	0.02%
2018/12/26	1	46.55	0	0.00	46.50	1	11,549	0.01%
2018/12/25	6	46.26	2	46.30	46.50	4	11,742	0.03%
2018/12/24	1	46.65	0	0.00	46.85	1	11,927	0.01%
2018/12/21	0	0.00	1	47.30	47.30	-1	12,410	-0.01%
2018/12/20	1	47.00	0	0.00	47.05	1	12,555	0.01%
2018/12/19	2	47.10	0	0.00	47.30	2	12,580	0.02%
2018/12/18	14	47.08	0	0.00	47.05	14	12,666	0.11%
2018/12/17	0	0.00	1	47.60	47.75	-1	12,959	-0.01%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	4	47.76	1	47.90	48.05	3	13,081	0.02%
2018/12/12	2	47.50	0	0.00	47.55	2	13,095	0.02%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	3	47.57	0	0.00	47.50	3	12,977	0.02%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/06	2	48.00	1	48.10	48.00	1	12,897	0.01%
2018/12/05	5	48.34	0.3	48.50	48.35	4.7	12,874	0.04%
2018/12/04	1	48.70	1	48.70	48.75	0	12,872	0.00%
2018/12/03	6	49.09	1	49.30	49.15	5	12,840	0.04%
2018/11/30	11	48.67	0	0.00	48.80	11	12,724	0.09%
2018/11/29	2	48.73	0	0.00	48.60	2	12,537	0.02%
2018/11/28	2	48.85	0	0.00	48.85	2	12,400	0.02%
2018/11/27	6	49.25	0	0.00	49.10	6	12,281	0.05%
2018/11/26	2	50.00	1	50.80	49.90	1	12,278	0.01%
2018/11/23	3	50.17	0	0.00	50.10	3	12,218	0.02%
2018/11/22	1	50.30	1	50.70	50.80	0	12,229	0.00%
2018/11/21	1	49.90	1	50.50	50.70	0	12,268	0.00%
2018/11/20	4	50.88	2.5	51.06	50.50	1.5	12,327	0.01%
2018/11/19	0	0.00	4	51.20	51.50	-4	12,437	-0.03%
2018/11/16	0	0.00	21	51.11	51.10	-21	12,391	-0.17%
2018/11/13	1	49.95	5	50.48	51.00	-4	12,510	-0.03%
2018/11/12	0	0.00	10	50.90	50.90	-10	12,588	-0.08%
2018/11/09	1	50.30	7	50.84	51.10	-6	12,793	-0.05%
2018/11/08	0	0.00	1	50.90	50.90	-1	12,772	-0.01%
2018/11/07	0	0.00	6	49.98	50.30	-6	12,670	-0.05%
2018/11/06	1	49.50	3	49.63	49.80	-2	12,719	-0.02%
2018/11/05	1	48.55	1	48.95	49.20	0	12,683	0.00%
2018/11/02	3	48.20	1	48.90	48.90	2	12,682	0.02%
2018/11/01	1	47.85	0	0.00	48.30	1	12,704	0.01%
2018/10/31	1	48.00	0	0.00	48.45	1	12,664	0.01%
2018/10/30	2	47.55	1	47.60	47.50	1	12,580	0.01%
2018/10/29	2	47.00	4	46.88	46.90	-2	12,550	-0.02%
2018/10/26	4	47.08	1	47.35	47.10	3	12,485	0.02%
2018/10/25	2	48.23	0	0.00	48.00	2	12,226	0.02%
2018/10/24	4	49.09	2	49.60	49.15	2	12,250	0.02%
2018/10/23	0	0.00	2	49.85	49.55	-2	12,184	-0.02%
2018/10/19	1	49.35	2	49.98	50.20	-1	12,270	-0.01%
2018/10/18	1	49.60	0	0.00	49.60	1	12,235	0.01%
2018/10/17	7	49.88	2	49.83	49.75	5	12,384	0.04%
2018/10/16	2	49.68	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.90	6	49.93	49.95	-5	12,269	-0.04%
2018/10/12	12	49.25	0	0.00	50.10	12	12,013	0.10%
2018/10/11	1	49.80	1	50.10	49.65	0	11,865	0.00%
2018/10/09	0	0.00	1	52.00	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	1	51.30	51.60	-1	11,184	-0.01%
2018/10/05	2	50.60	2	51.40	50.90	0	11,086	0.00%
2018/10/03	0	0.00	1	52.20	51.80	-1	10,746	-0.01%
2018/10/02	2	52.10	0	0.00	52.10	2	10,636	0.02%
2018/10/01	0	0.00	1	52.40	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	10	51.95	51.80	-10	10,484	-0.10%
2018/09/27	0	0.00	7.6	51.61	51.90	-7.6	10,330	-0.07%
2018/09/26	5	51.20	4	51.30	51.00	1	10,162	0.01%
2018/09/25	5	51.50	17	51.49	51.10	-12	10,326	-0.12%
2018/09/21	4	51.15	4	51.10	51.10	0	10,288	0.00%
2018/09/20	3	50.40	10	50.40	50.40	-7	9,862	-0.07%
2018/09/18	0	0.00	21	50.19	50.00	-21	9,957	-0.21%
2018/09/14	0	0.00	20	50.30	50.10	-20	10,481	-0.19%
2018/09/13	0	0.00	60	50.05	49.90	-60	10,634	-0.56%
2018/09/12	5	49.80	0	0.00	49.70	5	10,843	0.05%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/10	0	0.00	5	49.45	49.40	-5	11,238	-0.04%
2018/09/07	4	49.58	0	0.00	49.50	4	11,443	0.03%
2018/09/06	0	0.00	1	50.50	50.10	-1	11,466	-0.01%
2018/09/05	4	50.38	0	0.00	50.20	4	11,510	0.03%
2018/09/04	0	0.00	1	50.90	50.90	-1	11,548	-0.01%
2018/08/31	0	0.00	3.1	50.86	50.90	-3.1	11,622	-0.03%
2018/08/30	2	50.60	0	0.00	50.50	2	11,622	0.02%
2018/08/28	0	0.00	1	50.80	50.80	-1	11,740	-0.01%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/24	3	49.77	0	0.00	49.85	3	11,640	0.03%
2018/08/22	2	50.10	0	0.00	50.10	2	12,211	0.02%
2018/08/21	0	0.00	1	50.00	50.00	-1	12,096	-0.01%
2018/08/20	0	0.00	1	50.00	49.90	-1	12,047	-0.01%
2018/08/16	1	49.65	0	0.00	49.70	1	11,979	0.01%
2018/08/14	3	50.20	0	0.00	50.30	3	12,078	0.02%
2018/08/13	6	50.03	1	50.00	50.10	5	12,264	0.04%
2018/08/10	30	50.85	3	50.87	50.90	27	12,319	0.22%
2018/08/08	1	50.70	2	50.80	50.70	-1	12,640	-0.01%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/08/06	1	50.70	0	0.00	50.40	1	12,831	0.01%
2018/08/03	2	50.50	0	0.00	50.80	2	13,049	0.02%
2018/08/02	3	50.33	0	0.00	50.20	3	13,141	0.02%
2018/08/01	0	0.00	2	50.95	51.00	-2	13,112	-0.02%
2018/07/30	5	50.30	0.5	50.40	50.40	4.5	12,966	0.03%
2018/07/27	2	50.10	2	50.10	50.20	0	13,116	0.00%
2018/07/26	1	50.00	80	50.20	50.30	-79	13,168	-0.60%
2018/07/25	1	50.30	1	50.30	50.20	0	13,156	0.00%
2018/07/24	2	50.40	0	0.00	50.30	2	13,149	0.02%
2018/07/23	1	50.70	0	0.00	51.00	1	13,077	0.01%
2018/07/20	2	50.60	1	51.00	51.00	1	13,127	0.01%
2018/07/19	0	0.00	1	51.00	50.80	-1	13,137	-0.01%
2018/07/17	0	0.00	2	50.90	50.80	-2	13,139	-0.02%
2018/07/16	0	0.00	74	50.83	50.70	-74	13,165	-0.56%
2018/07/13	1	50.70	2	50.80	51.00	-1	13,230	-0.01%
2018/07/12	2	50.60	0	0.00	50.70	2	13,283	0.02%
2018/07/10	0	0.00	1	50.30	50.50	-1	13,348	-0.01%
2018/07/06	1	49.15	0	0.00	49.45	1	13,375	0.01%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/07/04	201	50.04	2	49.90	50.00	199	13,615	1.46%	大買/鉅額交易
2018/06/29	2	50.50	2	50.95	51.10	0	13,434	0.00%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	6	50.97	0	0.00	50.90	6	13,056	0.05%
2018/06/25	3	53.23	2	53.50	53.20	1	12,832	0.01%
2018/06/20	2	53.90	31	53.57	53.70	-29	12,714	-0.23%
2018/06/19	1	53.00	2	53.60	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	3	53.70	53.70	-3	12,431	-0.02%
2018/06/14	4	53.20	0	0.00	52.90	4	12,213	0.03%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	3	53.77	53.50	-3	12,349	-0.02%
2018/06/08	0	0.00	2	53.75	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	2.1	53.85	54.00	-2.1	12,354	-0.02%
2018/06/06	0	0.00	5	53.28	53.30	-5	12,473	-0.04%
2018/06/05	1	52.50	1	53.00	53.00	0	12,369	0.00%
2018/06/04	0	0.00	4	52.65	52.80	-4	12,333	-0.03%
2018/06/01	1	51.80	0	0.00	51.80	1	12,348	0.01%
2018/05/31	2	51.65	3	51.87	52.10	-1	12,376	-0.01%
2018/05/30	10	51.74	3	51.53	51.20	7	12,242	0.06%
2018/05/29	1	52.80	0	0.00	52.80	1	12,296	0.01%
2018/05/28	0	0.00	1	53.50	53.30	-1	12,441	-0.01%
2018/05/25	1	52.90	0	0.00	53.10	1	12,581	0.01%
2018/05/24	6	53.18	4	53.25	53.50	2	12,646	0.02%
2018/05/23	1	53.60	10	53.60	53.30	-9	12,693	-0.07%
2018/05/22	0	0.00	8	53.59	53.70	-8	12,665	-0.06%
2018/05/21	3	53.30	14.2	53.09	53.20	-11.2	12,638	-0.09%
2018/05/18	0	0.00	8	52.90	52.90	-8	12,560	-0.06%
2018/05/17	2	52.70	3	52.43	52.50	-1	12,527	-0.01%
2018/05/16	4	52.15	15	51.95	52.20	-11	12,388	-0.09%
2018/05/15	2	51.30	4	51.60	51.20	-2	12,430	-0.02%
2018/05/14	1	51.90	0	0.00	51.80	1	12,756	0.01%
2018/05/11	12.5	51.46	14	51.62	51.80	-1.5	12,840	-0.01%
2018/05/10	0	0.00	2	50.95	51.00	-2	12,734	-0.02%
2018/05/09	1	50.70	2	50.70	50.70	-1	12,756	-0.01%
2018/05/08	0	0.00	2	50.60	50.70	-2	12,895	-0.02%
2018/05/07	0	0.00	2.3	50.34	50.30	-2.3	12,889	-0.02%
2018/05/04	1	50.10	0	0.00	50.10	1	12,970	0.01%
2018/05/03	4	50.58	0	0.00	50.40	4	12,844	0.03%
2018/05/02	0	0.00	5	51.22	51.30	-5	13,013	-0.04%
2018/04/27	1	50.70	3	50.63	50.80	-2	13,174	-0.02%
2018/04/26	1	50.30	21	50.40	50.50	-20	13,220	-0.15%
2018/04/25	0	0.00	3	50.10	50.30	-3	13,266	-0.02%
2018/04/24	0	0.00	3	50.13	50.20	-3	13,388	-0.02%
2018/04/23	1	50.30	1	50.30	50.20	0	13,527	0.00%
2018/04/20	0.4	50.30	0	0.00	50.40	0.4	13,801	0.00%
2018/04/18	3	50.00	1	49.95	50.00	2	14,012	0.01%
2018/04/17	24.3	49.95	0	0.00	49.95	24.3	14,128	0.17%
2018/04/16	5	50.56	0	0.00	50.60	5	14,244	0.04%
2018/04/12	3.8	50.90	2	51.30	51.00	1.8	14,474	0.01%
2018/04/11	2	51.20	2	51.40	51.00	0	14,669	0.00%
2018/04/10	0	0.00	6	50.93	51.00	-6	14,659	-0.04%
2018/04/09	1	49.95	1	50.00	50.30	0	14,670	0.00%
2018/04/03	1	49.80	5	49.85	49.90	-4	14,590	-0.03%
2018/03/30	1	50.20	1	50.30	50.10	0	14,685	0.00%
2018/03/29	4	50.23	0	0.00	50.10	4	14,706	0.03%
2018/03/28	3.1	50.30	0	0.00	50.30	3.1	14,603	0.02%
2018/03/27	2	50.60	0	0.00	50.70	2	14,619	0.01%
2018/03/23	15	50.38	0	0.00	50.30	15	14,657	0.10%
2018/03/22	5	52.00	1	51.80	51.80	4	14,418	0.03%
2018/03/21	20	51.50	0.1	51.50	51.50	19.9	14,331	0.14%
2018/03/15	1	51.20	0	0.00	51.20	1	14,121	0.01%
2018/03/14	1	51.60	3	51.43	51.60	-2	14,138	-0.01%
2018/03/12	0	0.00	19	51.80	51.80	-19	14,194	-0.13%
2018/03/09	1	50.50	1	50.70	50.50	0	14,081	0.00%
2018/03/08	1.4	50.54	1	50.40	50.40	0.4	14,429	0.00%
2018/03/07	0.3	50.50	0	0.00	50.30	0.3	14,758	0.00%
2018/03/06	2	50.45	1	50.60	50.30	1	15,322	0.01%
2018/03/05	2.3	50.19	0	0.00	50.10	2.3	15,600	0.01%
2018/03/02	15	51.16	2	51.20	50.80	13	15,494	0.08%
2018/02/27	1	52.20	1	52.70	52.20	0	15,405	0.00%
2018/02/26	2	52.05	0	0.00	52.20	2	15,360	0.01%
2018/02/23	0	0.00	5	52.20	52.30	-5	15,567	-0.03%
2018/02/22	1	51.40	0	0.00	51.80	1	16,252	0.01%
2018/02/21	2	51.45	6	51.60	51.90	-4	16,922	-0.02%
2018/02/12	22	51.16	1	51.10	51.00	21	16,782	0.13%
2018/02/09	2	50.08	1	50.80	50.20	1	16,786	0.01%
2018/02/08	0	0.00	3	50.87	50.60	-3	16,607	-0.02%
2018/02/07	5	50.42	1	50.90	50.20	4	16,574	0.02%
2018/02/06	39	49.70	35	49.56	49.20	4	16,301	0.02%
2018/02/05	40	52.01	1	52.00	52.10	39	15,858	0.25%
2018/02/02	5	53.32	2.2	53.66	53.40	2.8	15,666	0.02%
2018/02/01	3	53.67	2	54.40	54.00	1	15,579	0.01%
2018/01/31	0	0.00	4	54.03	54.20	-4	15,496	-0.03%
2018/01/30	3	53.17	0	0.00	53.10	3	15,396	0.02%
2018/01/29	0	0.00	4	53.75	54.00	-4	15,380	-0.03%
2018/01/26	1	52.80	1	53.30	53.20	0	15,407	0.00%
2018/01/25	1	53.00	7	53.20	53.40	-6	15,563	-0.04%
2018/01/24	13	52.87	2	52.70	52.80	11	15,373	0.07%
2018/01/23	1	53.60	13	53.95	54.00	-12	15,235	-0.08%
2018/01/22	1	53.50	0	0.00	54.10	1	15,357	0.01%
2018/01/19	3	53.43	2	53.90	53.90	1	15,384	0.01%
2018/01/18	2	53.70	0	0.00	53.80	2	15,268	0.01%
2018/01/17	42	54.14	0	0.00	54.20	42	15,074	0.28%
2018/01/16	0	0.00	4	54.68	54.80	-4	14,907	-0.03%
2018/01/15	1	54.10	17.3	53.95	54.10	-16.3	14,546	-0.11%
2018/01/12	1.1	53.18	5	53.08	53.20	-3.9	14,299	-0.03%
2018/01/11	2	52.80	2.3	52.89	53.00	-0.3	14,227	0.00%
2018/01/10	0	0.00	11	53.08	53.00	-11	14,236	-0.08%
2018/01/09	0	0.00	0.1	52.30	52.50	-0.1	14,055	0.00%
2018/01/08	1	51.80	2	52.40	52.50	-1	13,984	-0.01%
2018/01/05	10	52.40	2	52.10	52.20	8	13,900	0.06%
2018/01/04	0	0.00	10	51.68	51.90	-10	13,779	-0.07%
2018/01/03	0	0.00	11	51.45	51.50	-11	13,865	-0.08%
2018/01/02	0	0.00	1	50.90	51.00	-1	13,535	-0.01%