富邦金 (2881)-元大-樹林券商分點個股進出

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
76.2
漲跌
▲0.2
漲幅
+0.26%
成交量
13,842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(已收盤)

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

富邦金 (2881)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/06/12	0.2	76.13	6	76.70	76.00	-5.8	17,691	-0.03%
2024/06/11	7.1	77.48	9.1	77.42	77.30	-2	17,840	-0.01%
2024/06/07	6	75.37	28	75.78	76.00	-22	17,717	-0.12%
2024/06/06	0	0.00	6.3	74.98	75.20	-6.3	17,624	-0.04%
2024/06/05	1	74.20	1	74.10	74.00	0	17,547	0.00%
2024/06/04	0.1	73.25	0	0.00	73.60	0.1	17,719	0.00%
2024/06/03	0	0.00	1	73.40	73.80	-1	17,811	-0.01%
2024/05/31	0	73.00	5	73.28	73.40	-5	17,793	-0.03%
2024/05/30	11.1	71.90	0	0.00	71.90	11.1	17,416	0.06%
2024/05/29	15.7	72.81	0	0.00	72.40	15.7	17,207	0.09%
2024/05/28	1	73.90	4.2	74.09	73.80	-3.2	17,000	-0.02%
2024/05/27	0.5	73.40	0.1	73.50	73.50	0.4	17,189	0.00%
2024/05/24	0	0.00	10	73.00	73.30	-10	17,134	-0.06%
2024/05/23	30.1	72.50	1	72.60	72.50	29.1	16,972	0.17%
2024/05/22	13.1	72.93	20.2	73.45	73.50	-7.1	16,921	-0.04%
2024/05/21	15.2	72.88	3	72.70	72.90	12.2	16,866	0.07%
2024/05/20	1	73.50	3.4	73.72	73.80	-2.4	16,774	-0.01%
2024/05/17	0.4	74.41	2.2	74.75	74.60	-1.9	16,753	-0.01%
2024/05/16	10.5	75.23	2.7	75.64	73.90	7.8	16,559	0.05%
2024/05/15	2.1	73.97	31.7	73.54	73.80	-29.6	16,076	-0.18%
2024/05/14	20	71.10	21	71.58	71.20	-1	15,585	-0.01%
2024/05/13	21.1	71.15	11.1	71.60	71.50	10	15,535	0.06%
2024/05/10	3	71.30	67.5	71.31	71.80	-64.5	15,359	-0.42%
2024/05/09	11	69.97	46.2	70.38	69.90	-35.2	14,925	-0.24%
2024/05/08	10.4	69.61	0	0.00	69.90	10.4	14,769	0.07%
2024/05/07	0.1	69.50	1.1	69.98	69.90	-1	14,815	-0.01%
2024/05/06	0	0.00	39	69.87	70.00	-39	14,722	-0.26%
2024/05/03	2.2	69.28	20	69.55	69.00	-17.8	14,643	-0.12%
2024/05/02	0	0.00	40.3	69.40	69.00	-40.3	14,623	-0.28%
2024/04/30	0.2	69.25	3.1	69.59	69.10	-2.8	14,584	-0.02%
2024/04/29	1.5	68.87	6.1	69.21	69.40	-4.6	14,502	-0.03%
2024/04/26	0.5	67.67	2	67.90	67.60	-1.5	14,280	-0.01%
2024/04/25	10.3	66.21	10	66.40	66.40	0.3	14,183	0.00%
2024/04/24	10.1	66.80	0	0.00	66.80	10.1	14,297	0.07%
2024/04/23	30	66.37	0.2	66.30	66.30	29.8	14,674	0.20%
2024/04/22	0.2	66.00	5.3	66.19	66.20	-5.1	14,818	-0.03%
2024/04/19	16.7	65.12	11.5	65.44	65.00	5.3	14,682	0.04%
2024/04/18	5.2	66.39	0	0.00	66.30	5.2	14,312	0.04%
2024/04/17	22.1	65.98	0.2	66.40	66.00	21.9	14,158	0.15%
2024/04/16	8	66.26	3	66.09	65.70	5.1	14,009	0.04%
2024/04/15	0.1	67.78	0	0.00	67.40	0.1	13,715	0.00%
2024/04/12	1.3	67.86	0.5	68.15	67.80	0.8	13,827	0.01%
2024/04/11	19.3	68.59	8	69.10	68.40	11.3	13,737	0.08%
2024/04/10	0.5	69.60	0	0.00	69.20	0.5	13,540	0.00%
2024/04/09	1	69.70	13	69.30	70.00	-12	13,590	-0.09%
2024/04/08	1	68.70	0.8	68.65	68.70	0.2	13,482	0.00%
2024/04/03	0	0.00	10.1	68.85	68.60	-10.1	13,479	-0.07%
2024/04/02	2.1	69.25	0	0.00	69.50	2.1	13,362	0.02%
2024/04/01	2.1	69.56	2.9	69.94	69.50	-0.8	13,371	-0.01%
2024/03/29	0	69.70	3.7	69.74	69.70	-3.7	13,366	-0.03%
2024/03/28	2	69.25	0.3	69.50	69.30	1.8	13,306	0.01%
2024/03/26	3.3	69.28	2.2	69.38	69.60	1.1	13,283	0.01%
2024/03/25	3.1	69.46	0.4	69.10	69.00	2.7	13,373	0.02%
2024/03/22	12.9	70.21	7.1	70.40	69.60	5.8	13,255	0.04%
2024/03/21	0	0.00	1	70.50	70.70	-1	13,122	-0.01%
2024/03/20	4.3	69.99	1.3	70.04	69.60	3	13,290	0.02%
2024/03/19	0	0.00	12.1	69.74	69.80	-12.1	13,945	-0.09%
2024/03/18	5.2	69.50	0	0.00	69.50	5.2	13,834	0.04%
2024/03/15	13.1	70.17	1.4	69.74	69.60	11.7	13,747	0.09%
2024/03/14	23	70.11	41.3	70.41	70.70	-18.3	13,274	-0.14%
2024/03/13	3.1	69.53	0	0.00	69.90	3.1	13,016	0.02%
2024/03/12	5.1	69.40	2	69.65	69.70	3.1	13,025	0.02%
2024/03/11	2.6	69.84	0.4	69.40	69.20	2.2	12,911	0.02%
2024/03/08	1.2	68.92	3.3	68.97	69.20	-2.1	12,838	-0.02%
2024/03/07	1	67.79	7.1	67.99	68.10	-6.1	12,575	-0.05%
2024/03/06	0	0.00	0.1	67.50	67.30	-0.1	12,463	0.00%
2024/03/05	1.2	67.28	0	67.30	67.30	1.2	12,754	0.01%
2024/03/04	2.5	67.52	2.1	67.21	67.40	0.4	12,816	0.00%
2024/03/01	3.6	67.45	0	0.00	67.40	3.6	12,878	0.03%
2024/02/29	0	0.00	18	67.64	68.00	-18	12,846	-0.14%
2024/02/27	1.2	66.64	1	67.00	66.90	0.2	12,588	0.00%
2024/02/26	0	0.00	33	66.67	66.90	-33	12,529	-0.26%
2024/02/23	1	66.80	6	66.60	66.60	-5	12,538	-0.04%
2024/02/22	0.3	66.28	1.1	66.47	66.50	-0.8	12,925	-0.01%
2024/02/21	10.6	65.92	12.1	66.27	66.30	-1.4	13,007	-0.01%
2024/02/20	13	66.28	17.8	66.37	66.50	-4.8	13,092	-0.04%
2024/02/19	0	0.00	0.1	65.90	66.10	-0.1	13,089	0.00%
2024/02/16	3	65.50	5.1	65.85	65.90	-2.1	13,316	-0.02%
2024/02/15	0.1	65.10	3	65.50	65.30	-2.9	13,218	-0.02%
2024/02/05	0.8	64.70	17	64.84	64.70	-16.2	12,987	-0.12%
2024/02/02	0.4	64.70	0	0.00	64.90	0.4	12,851	0.00%
2024/02/01	0	0.00	6.5	64.56	64.80	-6.5	12,788	-0.05%
2024/01/31	0.1	64.30	0	0.00	64.50	0.1	12,743	0.00%
2024/01/30	0	0.00	10.3	64.49	64.30	-10.3	12,664	-0.08%
2024/01/29	0	0.00	5	64.80	64.80	-5	12,620	-0.04%
2024/01/26	0	0.00	39	64.84	64.80	-39	12,633	-0.31%
2024/01/25	0.3	64.30	0	0.00	64.60	0.3	12,627	0.00%
2024/01/24	0	0.00	6	64.33	64.40	-6	12,680	-0.05%
2024/01/23	0	0.00	52.4	63.55	63.90	-52.4	12,652	-0.41%
2024/01/22	0.1	63.50	1.1	63.50	63.20	-1	12,692	-0.01%
2024/01/19	0.1	63.04	2	63.00	63.00	-1.9	12,624	-0.01%
2024/01/18	6	62.28	1.5	62.07	62.30	4.5	12,575	0.04%
2024/01/17	4.1	62.57	0	0.00	62.30	4.1	12,378	0.03%
2024/01/16	4	63.28	0	0.00	63.20	4	12,011	0.03%
2024/01/12	1	63.70	10	64.00	64.10	-9	12,266	-0.07%
2024/01/11	22	63.95	2.3	64.09	63.90	19.7	12,340	0.16%
2024/01/10	2.6	63.90	10	64.20	64.00	-7.4	12,641	-0.06%
2024/01/09	2	63.85	7	64.20	64.00	-5	12,669	-0.04%
2024/01/08	21	64.39	22	64.50	64.10	-1	12,707	-0.01%
2024/01/05	1	63.21	0	0.00	63.20	1	12,586	0.01%
2024/01/04	12.6	63.49	2	63.50	63.50	10.6	12,612	0.08%
2024/01/03	14.4	63.84	5.8	63.68	63.70	8.6	12,742	0.07%
2024/01/02	0.1	64.30	2.1	64.59	64.60	-2	12,604	-0.02%
2023/12/29	10.1	64.50	60	64.75	64.80	-49.9	12,693	-0.39%
2023/12/28	1	64.80	20.3	64.85	64.90	-19.2	12,834	-0.15%
2023/12/27	3.3	64.53	0	0.00	64.60	3.3	12,812	0.03%
2023/12/26	0	0.00	0.1	64.00	64.30	-0.1	12,796	0.00%
2023/12/25	1.2	63.53	0.4	63.70	63.70	0.8	12,845	0.01%
2023/12/22	0	0.00	1	63.50	63.50	-1	12,920	-0.01%
2023/12/21	2	63.15	2	63.30	63.40	0	13,057	0.00%
2023/12/20	13.4	63.62	10	63.90	63.60	3.4	13,042	0.03%
2023/12/19	15	63.81	0.5	63.90	63.90	14.5	13,026	0.11%
2023/12/18	0	0.00	0.1	64.30	64.50	-0.1	13,092	0.00%
2023/12/15	1	64.90	11.5	65.08	65.10	-10.5	13,080	-0.08%
2023/12/14	1.6	65.16	87.2	64.53	65.20	-85.6	12,662	-0.68%
2023/12/13	1.1	62.81	2	62.90	62.90	-0.9	11,823	-0.01%
2023/12/12	3.5	62.83	0.5	63.00	63.10	3	11,987	0.03%
2023/12/11	2.2	62.90	0.1	62.90	62.90	2	11,981	0.02%
2023/12/08	2.6	62.94	0	0.00	63.20	2.6	11,956	0.02%
2023/12/07	15.4	62.73	10.3	63.20	63.20	5.1	11,888	0.04%
2023/12/06	0.1	64.00	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	4	63.90	0.1	64.00	64.10	3.9	11,639	0.03%
2023/12/04	0	0.00	11.5	64.34	64.40	-11.5	11,562	-0.10%
2023/12/01	15.5	63.83	0	0.00	63.80	15.5	11,614	0.13%
2023/11/30	0	0.00	1	64.00	64.40	-1	11,635	-0.01%
2023/11/29	0.3	63.82	0	0.00	63.70	0.3	11,359	0.00%
2023/11/28	0	63.81	2.7	63.88	63.90	-2.7	11,377	-0.02%
2023/11/27	20.2	63.60	11.1	64.45	63.50	9.1	11,505	0.08%
2023/11/24	10	63.80	2.5	63.88	63.90	7.6	11,496	0.07%
2023/11/22	0	0.00	9.1	64.73	64.60	-9.1	11,573	-0.08%
2023/11/21	2.3	63.92	41.4	64.57	64.90	-39.1	11,556	-0.34%
2023/11/20	0.5	63.10	23.1	63.40	63.50	-22.5	11,121	-0.20%
2023/11/17	0.1	63.00	4.6	63.22	63.20	-4.5	11,019	-0.04%
2023/11/16	0	0.00	10.1	62.86	62.90	-10.1	10,907	-0.09%
2023/11/15	10.6	61.92	53	62.37	62.70	-42.4	10,849	-0.39%
2023/11/14	0	0.00	1	61.90	61.70	-1	10,586	-0.01%
2023/11/13	0	61.50	0	0.00	61.70	0	10,655	0.00%
2023/11/10	0	61.40	1.3	61.46	61.50	-1.2	10,782	-0.01%
2023/11/09	0	0.00	1	61.60	61.70	-1	11,043	-0.01%
2023/11/08	1.7	61.30	0.5	61.50	61.70	1.2	11,345	0.01%
2023/11/07	0	61.30	2.7	61.37	61.50	-2.6	11,421	-0.02%
2023/11/06	0	0.00	11.3	61.64	61.50	-11.3	11,533	-0.10%
2023/11/03	0	0.00	10	61.20	61.30	-10	11,525	-0.09%
2023/11/02	1	60.80	4	60.63	60.90	-3	11,606	-0.03%
2023/11/01	0	0.00	1.2	60.16	60.00	-1.2	11,598	-0.01%
2023/10/31	1.1	59.81	0	0.00	60.10	1.1	11,596	0.01%
2023/10/30	1	60.20	2.8	60.21	59.80	-1.8	11,953	-0.02%
2023/10/27	0	0.00	21	60.10	60.30	-21	12,134	-0.17%
2023/10/26	0.4	59.90	6	60.10	59.60	-5.6	12,483	-0.04%
2023/10/25	1	60.00	1.5	60.13	60.00	-0.5	12,502	0.00%
2023/10/24	1	59.70	2.3	59.99	59.90	-1.2	12,831	-0.01%
2023/10/23	5.1	59.79	0	0.00	59.90	5.1	12,972	0.04%
2023/10/20	15.9	59.94	10	60.30	60.70	5.9	12,837	0.05%
2023/10/19	0.8	61.20	0	0.00	61.00	0.8	12,622	0.01%
2023/10/18	0	61.02	12	61.37	61.40	-12	12,692	-0.09%
2023/10/17	0.1	61.26	7.1	61.25	61.30	-7	12,598	-0.06%
2023/10/16	2	60.85	5	60.80	61.00	-3	13,008	-0.02%
2023/10/13	13.1	60.82	0	61.00	60.90	13.1	13,435	0.10%
2023/10/12	20	61.14	1	61.60	61.70	19	13,830	0.14%
2023/10/11	0	0.00	11	61.25	61.60	-11	13,883	-0.08%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	4.3	59.94	5	60.50	60.50	-0.8	14,091	-0.01%
2023/10/04	8.7	59.87	3.4	59.82	59.70	5.2	14,204	0.04%
2023/10/03	8.1	60.49	1	60.50	60.50	7.1	14,058	0.05%
2023/10/02	0	60.90	1.1	60.72	60.80	-1.1	14,187	-0.01%
2023/09/28	0.1	61.00	0	0.00	60.70	0.1	14,444	0.00%
2023/09/27	2.5	60.33	0	0.00	60.60	2.5	14,373	0.02%
2023/09/26	17.1	60.82	0	0.00	60.60	17.1	14,355	0.12%
2023/09/25	1.2	61.12	0	0.00	61.30	1.2	14,201	0.01%
2023/09/22	2.1	61.16	0.1	61.40	61.00	2	14,276	0.01%
2023/09/21	13.5	61.56	2	61.45	61.40	11.5	14,252	0.08%
2023/09/20	10.2	62.00	0	0.00	62.10	10.2	14,145	0.07%
2023/09/19	1.2	62.71	5	62.72	62.60	-3.8	14,108	-0.03%
2023/09/15	10	62.50	0	0.00	62.50	10	14,283	0.07%
2023/09/14	0	0.00	23	62.89	62.90	-23	14,131	-0.16%
2023/09/13	0	0.00	40.4	62.20	62.40	-40.4	14,265	-0.28%
2023/09/12	9.1	62.00	1	62.10	62.10	8.1	14,457	0.06%
2023/09/11	21.2	61.71	0	0.00	61.90	21.2	14,442	0.15%
2023/09/08	1.1	61.81	0	0.00	61.80	1.1	14,636	0.01%
2023/09/07	26.4	61.41	2	61.20	61.20	24.4	14,888	0.16%
2023/09/06	2.7	61.57	0	0.00	61.40	2.7	14,932	0.02%
2023/09/05	16.5	62.01	0	0.00	61.80	16.5	14,867	0.11%
2023/09/04	6.4	62.30	1.5	62.37	62.20	4.9	15,154	0.03%
2023/09/01	7	64.70	2.1	64.64	64.80	4.9	15,252	0.03%
2023/08/31	7.3	63.94	0	0.00	63.60	7.3	15,202	0.05%
2023/08/30	0.4	64.33	2	64.70	64.50	-1.6	15,332	-0.01%
2023/08/29	0.1	64.10	0	0.00	64.40	0.1	15,360	0.00%
2023/08/28	0	63.90	13.2	63.98	64.10	-13.1	15,470	-0.08%
2023/08/25	3.3	62.75	27.5	62.86	62.80	-24.3	15,792	-0.15%
2023/08/24	1	63.30	0.7	63.20	63.30	0.3	15,792	0.00%
2023/08/23	13	62.98	1	63.00	62.80	12	15,914	0.08%
2023/08/22	11.2	62.80	0	0.00	62.80	11.2	15,989	0.07%
2023/08/21	12.1	63.07	3.6	62.89	63.10	8.5	16,090	0.05%
2023/08/18	11.2	62.40	0	0.00	62.40	11.2	16,100	0.07%
2023/08/17	31.2	61.82	18.5	62.65	62.50	12.8	16,188	0.08%
2023/08/16	3.3	62.59	15	62.90	62.50	-11.7	16,093	-0.07%
2023/08/15	10.1	63.20	1	63.30	63.50	9.1	16,282	0.06%
2023/08/14	7.7	63.78	0	0.00	63.90	7.7	16,421	0.05%
2023/08/11	4.3	65.64	26	65.90	65.40	-21.7	16,400	-0.13%
2023/08/10	0	0.00	6.3	65.42	65.40	-6.3	16,416	-0.04%
2023/08/09	0.2	65.00	9	65.10	65.30	-8.8	16,407	-0.05%
2023/08/07	8.1	65.49	2	65.45	65.50	6.1	16,382	0.04%
2023/08/04	2	64.80	0	0.00	64.80	2	16,316	0.01%
2023/08/02	32.5	65.25	143	64.96	65.10	-110.5	16,297	-0.68%	大賣/鉅額交易
2023/08/01	0.5	65.40	5.1	66.31	66.50	-4.7	15,960	-0.03%
2023/07/31	2.9	66.03	15.1	66.05	65.50	-12.1	15,665	-0.08%
2023/07/28	8	65.24	3	65.20	65.40	5	15,362	0.03%
2023/07/27	2	65.40	16.1	65.60	65.50	-14.1	15,296	-0.09%
2023/07/26	4	63.99	8	64.26	64.50	-4	15,046	-0.03%
2023/07/24	1.1	62.61	0	0.00	62.60	1.1	15,005	0.01%
2023/07/21	10.2	62.87	4.3	62.96	63.00	5.9	15,021	0.04%
2023/07/20	19.9	63.45	9.3	63.75	63.50	10.6	14,889	0.07%
2023/07/19	50.2	64.87	12	65.68	64.80	38.2	14,630	0.26%
2023/07/18	17.6	65.27	91.1	65.44	65.60	-73.5	14,191	-0.52%
2023/07/17	111.2	62.89	35.1	64.40	65.00	76.1	13,720	0.55%	大買/
2023/07/14	0.1	61.80	76.5	62.09	62.50	-76.4	13,211	-0.58%
2023/07/13	13	61.73	2.1	61.81	61.70	10.9	13,027	0.08%
2023/07/12	14.3	61.56	21.6	61.80	62.00	-7.3	12,912	-0.06%
2023/07/11	0	0.00	39.1	61.40	61.40	-39.1	12,824	-0.30%
2023/07/10	31.1	60.10	20	60.70	60.20	11.1	12,675	0.09%
2023/07/07	26	59.85	0	0.00	60.00	26	12,651	0.21%
2023/07/06	23	60.48	0	0.00	60.30	23	12,548	0.18%
2023/07/05	1	61.00	2	61.05	61.00	-1	12,260	-0.01%
2023/07/04	8.1	61.11	2.1	61.05	60.90	6	12,220	0.05%
2023/07/03	2	61.20	10	61.10	61.30	-8	12,203	-0.07%
2023/06/30	0.1	61.10	1	61.00	60.80	-1	12,278	-0.01%
2023/06/29	1.1	61.78	1	61.30	61.30	0.1	12,180	0.00%
2023/06/28	0	0.00	5	61.18	61.40	-5	12,081	-0.04%
2023/06/27	17.1	60.79	1	60.80	60.60	16.1	12,038	0.13%
2023/06/26	23.3	60.90	0.1	61.10	60.80	23.2	11,997	0.19%
2023/06/21	0.1	61.20	15.4	61.30	61.40	-15.3	11,924	-0.13%
2023/06/20	0	0.00	3	61.10	61.10	-3	11,955	-0.03%
2023/06/19	48.1	60.91	65	61.10	61.30	-17	12,081	-0.14%
2023/06/16	4	61.30	2.2	61.57	61.10	1.8	12,007	0.01%
2023/06/15	4.3	61.43	1	61.60	61.60	3.3	11,954	0.03%
2023/06/14	0	0.00	29	61.77	61.80	-29	12,219	-0.24%
2023/06/13	6.2	61.20	0	0.00	61.10	6.2	12,343	0.05%
2023/06/12	3	61.20	25	61.28	61.20	-22	12,213	-0.18%
2023/06/09	3.1	61.10	1	60.90	61.20	2.1	12,360	0.02%
2023/06/08	26.1	61.07	0	0.00	60.80	26.1	12,494	0.21%
2023/06/07	3	61.80	1.1	61.62	61.80	2	12,352	0.02%
2023/06/06	0.2	61.80	0	0.00	61.90	0.2	12,304	0.00%
2023/06/05	41	61.66	25.6	61.92	61.70	15.5	12,299	0.13%
2023/06/02	6	60.75	0	0.00	60.60	6	12,012	0.05%
2023/06/01	41	60.18	0.1	60.90	60.40	40.9	12,041	0.34%
2023/05/31	15	60.86	0	60.90	60.80	15	11,927	0.13%
2023/05/30	7	60.99	0	0.00	60.80	7	11,582	0.06%
2023/05/29	0.2	61.10	6.9	61.33	61.10	-6.7	11,633	-0.06%
2023/05/26	22	60.34	4	60.80	60.50	18	11,608	0.16%
2023/05/25	13	60.45	0.8	60.60	60.40	12.2	11,589	0.11%
2023/05/24	6.1	61.05	14.4	61.05	61.40	-8.4	11,565	-0.07%
2023/05/23	2.1	61.50	5	61.48	61.40	-2.9	11,496	-0.03%
2023/05/22	13	61.80	6.3	61.63	61.70	6.7	11,417	0.06%
2023/05/19	1	61.40	14	61.55	61.60	-13	11,470	-0.11%
2023/05/18	1	60.70	32.3	60.75	61.10	-31.3	11,160	-0.28%
2023/05/17	1	60.00	14.6	60.02	60.20	-13.6	10,900	-0.12%
2023/05/16	8	59.80	19.3	59.62	59.80	-11.3	10,761	-0.10%
2023/05/15	0.1	59.20	7	59.17	59.40	-6.9	10,721	-0.06%
2023/05/12	2.1	58.86	0.4	59.10	59.00	1.8	10,668	0.02%
2023/05/11	10.1	59.65	1	59.40	59.50	9.1	10,614	0.09%
2023/05/10	1.1	59.11	0.1	59.20	59.20	1	10,585	0.01%
2023/05/09	1	59.40	2	59.30	59.50	-1	10,632	-0.01%
2023/05/08	4	59.43	12.7	59.32	59.40	-8.7	10,733	-0.08%
2023/05/05	1.2	59.09	0	0.00	59.10	1.2	10,707	0.01%
2023/05/04	10	58.90	1	58.90	59.10	9	10,960	0.08%
2023/05/03	10.4	58.36	0	0.00	58.60	10.4	11,141	0.09%
2023/05/02	0	0.00	0.2	58.61	58.80	-0.2	11,425	0.00%
2023/04/28	22	59.19	12.2	58.82	59.00	9.8	11,833	0.08%
2023/04/27	0.3	57.60	2	57.85	57.70	-1.7	11,860	-0.01%
2023/04/26	1	57.30	1	57.70	57.80	0	11,935	0.00%
2023/04/25	1.1	57.63	0.1	58.30	57.50	1	11,854	0.01%
2023/04/21	0	57.90	3	58.23	57.90	-3	12,012	-0.02%
2023/04/20	1.5	57.67	2	57.80	57.90	-0.5	12,097	0.00%
2023/04/19	2.8	58.44	0	0.00	58.20	2.8	12,308	0.02%
2023/04/18	2.5	58.44	3	58.60	58.60	-0.5	12,313	0.00%
2023/04/17	2	58.40	5.2	58.32	58.50	-3.2	12,462	-0.03%
2023/04/14	0	0.00	29	58.18	58.60	-29	12,465	-0.23%
2023/04/13	7	57.61	2	57.35	57.40	5	12,353	0.04%
2023/04/11	14.2	56.90	0	0.00	57.10	14.2	12,297	0.12%
2023/04/10	1	57.20	3	57.03	57.10	-2	12,282	-0.02%
2023/04/07	0.1	56.90	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	1.1	56.50	0	0.00	56.80	1.1	12,256	0.01%
2023/03/31	5.1	56.80	0	0.00	56.50	5.1	12,223	0.04%
2023/03/30	43.2	56.60	1	56.50	56.80	42.2	12,212	0.35%
2023/03/29	1.1	56.71	2	56.70	56.90	-0.9	12,306	-0.01%
2023/03/28	1.2	56.42	1	56.60	56.50	0.2	12,543	0.00%
2023/03/27	1	56.11	1	56.10	56.30	0	12,707	0.00%
2023/03/24	0.1	56.46	2.6	56.28	56.30	-2.5	13,079	-0.02%
2023/03/23	2.1	56.13	0	0.00	56.50	2.1	13,077	0.02%
2023/03/22	2	56.20	2.1	56.20	56.20	-0.1	13,097	0.00%
2023/03/21	4.6	55.40	1	55.40	55.30	3.6	13,028	0.03%
2023/03/20	10.3	55.05	3	55.07	55.00	7.3	13,252	0.06%
2023/03/17	9	55.73	1.3	55.80	55.50	7.7	13,148	0.06%
2023/03/16	27.2	55.37	4.3	55.46	55.10	22.9	13,023	0.18%
2023/03/15	18.1	56.57	0.9	57.10	56.50	17.2	12,799	0.13%
2023/03/14	27.6	56.70	0	0.00	56.70	27.6	12,817	0.22%
2023/03/13	6.8	57.59	1	57.60	57.70	5.8	12,695	0.05%
2023/03/10	6.2	58.66	0	58.30	58.30	6.2	12,600	0.05%
2023/03/09	12.1	59.49	8	59.68	59.40	4.1	12,587	0.03%
2023/03/08	1.1	59.79	1.1	59.60	60.00	0.1	13,017	0.00%
2023/03/07	1	59.80	0	0.00	59.80	1	13,258	0.01%
2023/03/06	0.1	59.90	1.1	59.90	60.00	-1	13,412	-0.01%
2023/03/03	0.4	59.69	0	0.00	59.50	0.4	13,565	0.00%
2023/03/02	1.4	58.87	1	59.40	59.40	0.4	13,702	0.00%
2023/03/01	10	59.11	3.1	59.07	59.00	6.9	13,838	0.05%
2023/02/24	2.6	59.86	0	0.00	60.00	2.6	13,752	0.02%
2023/02/23	1	59.70	0.1	60.00	59.80	1	13,705	0.01%
2023/02/22	4	59.83	0	0.00	59.90	4	13,657	0.03%
2023/02/21	3.5	60.16	0	0.00	60.20	3.5	13,571	0.03%
2023/02/20	1.5	60.69	1	60.80	60.70	0.5	13,746	0.00%
2023/02/17	0	0.00	3.3	60.13	60.30	-3.3	13,818	-0.02%
2023/02/16	5	59.70	1	59.80	59.40	4	13,941	0.03%
2023/02/15	5.1	59.42	0	0.00	59.50	5.1	14,446	0.04%
2023/02/14	0	0.00	2	60.05	60.10	-2	14,414	-0.01%
2023/02/13	1.2	59.50	2	59.70	59.50	-0.8	14,449	-0.01%
2023/02/10	3.2	58.79	0.3	59.20	58.90	2.9	14,442	0.02%
2023/02/09	0.1	59.25	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	9.4	59.18	5.2	59.36	59.20	4.2	14,506	0.03%
2023/02/07	0.2	59.70	1	59.90	59.40	-0.8	14,443	-0.01%
2023/02/06	3.1	59.08	2	59.40	59.40	1.1	14,380	0.01%
2023/02/03	9.2	59.93	0.1	60.20	59.80	9.1	14,258	0.06%
2023/02/02	1.2	60.15	0.1	60.40	60.50	1.1	14,283	0.01%
2023/02/01	7.2	59.76	0.2	59.90	60.00	7	14,100	0.05%
2023/01/31	1.9	60.29	42.1	60.56	60.20	-40.2	14,018	-0.29%
2023/01/30	4.2	59.66	6.8	60.89	61.00	-2.6	13,815	-0.02%
2023/01/17	0	59.70	14.7	59.90	59.80	-14.7	13,454	-0.11%
2023/01/16	0	0.00	16	59.33	59.40	-16	13,298	-0.12%
2023/01/13	2.2	58.83	2.8	58.73	58.70	-0.5	13,228	0.00%
2023/01/12	0	0.00	6	58.63	58.90	-6	13,367	-0.04%
2023/01/11	11.2	58.24	0	0.00	58.10	11.2	13,519	0.08%
2023/01/10	21.2	58.80	1	59.10	59.20	20.2	13,552	0.15%
2023/01/09	0.1	59.10	20.1	59.49	59.60	-20	13,546	-0.15%
2023/01/06	7.4	58.17	9.6	58.39	58.50	-2.2	13,433	-0.02%
2023/01/05	0	0.00	6.2	58.13	58.50	-6.2	13,640	-0.05%
2023/01/04	1	56.70	6.1	57.00	57.20	-5.1	13,576	-0.04%
2023/01/03	18.6	55.50	106	56.30	56.40	-87.5	13,773	-0.63%	大賣/
2022/12/29	2.2	55.87	0	0.00	56.00	2.2	13,846	0.02%
2022/12/28	1.1	56.54	1	56.80	56.70	0.1	13,972	0.00%
2022/12/27	0	0.00	3	57.30	57.10	-3	14,063	-0.02%
2022/12/26	0.1	56.85	1	56.90	56.80	-0.9	14,274	-0.01%
2022/12/23	0.1	56.70	0	0.00	56.70	0.1	14,784	0.00%
2022/12/22	0.1	56.50	5	56.80	56.80	-4.9	15,006	-0.03%
2022/12/21	1	56.35	0	0.00	56.20	1	15,258	0.01%
2022/12/20	7.9	55.78	0	0.00	56.20	7.9	15,379	0.05%
2022/12/19	1.3	56.57	0.1	56.70	56.60	1.2	15,446	0.01%
2022/12/16	10.3	56.50	0	56.70	56.10	10.2	15,360	0.07%
2022/12/15	1.9	57.10	1	57.10	57.30	0.9	15,307	0.01%
2022/12/14	0.3	57.76	1.3	57.56	57.50	-1	15,496	-0.01%
2022/12/13	3.4	57.83	1	57.50	57.60	2.4	15,523	0.02%
2022/12/12	20.7	55.40	10	57.20	57.50	10.7	15,523	0.07%
2022/12/09	1.4	57.52	1	57.40	57.50	0.4	15,492	0.00%
2022/12/08	20.3	57.13	1	57.10	57.00	19.3	15,543	0.12%
2022/12/07	9.4	58.31	1.2	58.05	58.20	8.2	15,569	0.05%
2022/12/06	6.1	58.14	0.4	58.30	58.40	5.8	15,598	0.04%
2022/12/05	13.5	59.51	2.2	59.73	59.20	11.3	15,665	0.07%
2022/12/02	0.4	60.22	27.1	60.33	60.10	-26.7	15,697	-0.17%
2022/12/01	5.6	60.80	1.2	60.71	60.40	4.4	15,818	0.03%
2022/11/30	13.7	60.44	34.5	60.60	60.80	-20.9	15,651	-0.13%
2022/11/29	0.4	58.75	10.5	58.86	59.60	-10	15,187	-0.07%
2022/11/28	5.2	57.05	5.8	58.02	57.90	-0.6	14,933	0.00%
2022/11/25	3.2	57.79	5.9	57.87	57.90	-2.6	14,874	-0.02%
2022/11/24	1.1	57.39	7.2	57.46	57.70	-6.1	14,815	-0.04%
2022/11/23	0.2	57.00	39.2	57.04	57.10	-39	14,784	-0.26%
2022/11/22	4.3	55.79	0.7	55.56	55.90	3.6	14,719	0.02%
2022/11/21	0.1	55.30	3	55.57	55.50	-2.9	14,781	-0.02%
2022/11/18	30	55.30	1	55.20	55.30	29	14,865	0.20%
2022/11/17	2.2	54.77	1.1	55.32	55.50	1.1	14,939	0.01%
2022/11/16	1.1	55.83	2.9	56.01	55.50	-1.8	15,000	-0.01%
2022/11/15	2.1	56.05	6.1	55.93	56.40	-4	14,972	-0.03%
2022/11/14	2.1	55.95	6.1	56.02	56.30	-4	14,896	-0.03%
2022/11/11	1.1	55.35	19.2	54.79	55.50	-18.1	14,748	-0.12%
2022/11/10	3.4	52.97	1	52.90	52.80	2.4	14,303	0.02%
2022/11/09	2.1	53.77	3.5	53.66	53.70	-1.3	14,324	-0.01%
2022/11/08	1.3	53.01	12	53.18	53.20	-10.7	14,272	-0.07%
2022/11/07	3.1	52.37	3	52.33	52.80	0.1	14,314	0.00%
2022/11/04	3	51.33	21	51.40	51.50	-18	14,616	-0.12%
2022/11/03	5.9	51.36	8	51.40	51.70	-2.1	14,659	-0.01%
2022/11/02	8.2	52.19	0.3	51.80	51.90	7.9	14,696	0.05%
2022/11/01	0.9	51.67	3.1	51.77	52.00	-2.2	14,820	-0.01%
2022/10/31	3.9	51.25	2	51.50	51.00	1.9	15,003	0.01%
2022/10/28	0.3	51.37	0	0.00	51.50	0.3	15,117	0.00%
2022/10/27	0	0.00	3	51.23	51.10	-3	15,265	-0.02%
2022/10/26	1.1	49.97	2	50.40	50.40	-1	15,365	-0.01%
2022/10/25	2.1	49.51	1	49.45	49.95	1.1	15,349	0.01%
2022/10/24	1	50.00	0	0.00	49.80	1	15,418	0.01%
2022/10/21	1.1	49.42	5	49.82	49.65	-4	15,610	-0.03%
2022/10/20	6.1	49.49	5	49.39	49.95	1.1	16,274	0.01%
2022/10/19	8	50.53	4	50.55	50.40	4	16,593	0.02%
2022/10/18	2.1	49.77	6.1	49.47	50.50	-4	16,666	-0.02%
2022/10/17	4.1	48.36	0	0.00	48.70	4.1	16,711	0.02%
2022/10/14	2.8	48.57	0	0.00	48.45	2.8	16,847	0.02%
2022/10/13	19.7	48.35	1.2	48.41	48.15	18.5	17,060	0.11%
2022/10/12	7.1	49.70	0.2	49.70	49.60	6.9	17,138	0.04%
2022/10/11	9.4	49.64	0	0.00	49.50	9.4	17,391	0.05%
2022/10/07	1.6	50.55	0	0.00	50.70	1.6	17,483	0.01%
2022/10/06	2.3	50.39	0	0.00	50.70	2.3	17,702	0.01%
2022/10/05	1.3	50.62	0	0.00	50.60	1.3	17,977	0.01%
2022/10/04	1.1	48.97	3	49.30	49.45	-1.9	18,198	-0.01%
2022/10/03	8.3	49.30	0	0.00	48.90	8.3	18,097	0.05%
2022/09/30	10.5	49.41	2	49.95	49.90	8.5	18,121	0.05%
2022/09/29	13	50.10	4	50.13	50.30	9	17,935	0.05%
2022/09/28	29.7	50.52	1	50.30	50.10	28.7	17,904	0.16%
2022/09/27	27.2	52.09	0.3	52.60	51.90	26.9	17,867	0.15%
2022/09/26	20.3	52.53	1	52.70	52.90	19.3	17,813	0.11%
2022/09/23	10.5	54.08	4	54.40	53.80	6.5	17,932	0.04%
2022/09/22	17.9	53.26	20	54.50	54.40	-2.1	18,087	-0.01%
2022/09/21	11.2	56.62	21	56.90	56.50	-9.8	17,955	-0.05%
2022/09/20	3.2	57.00	3	57.00	56.90	0.2	17,821	0.00%
2022/09/19	1.2	56.75	0.3	57.00	56.80	0.9	17,853	0.01%
2022/09/16	13.1	56.47	0	0.00	56.50	13.1	17,869	0.07%
2022/09/15	4	56.75	0	0.00	56.80	4	17,757	0.02%
2022/09/14	13.6	56.71	1	56.50	56.70	12.6	17,795	0.07%
2022/09/13	11	57.59	0.1	57.70	57.70	10.9	17,951	0.06%
2022/09/12	0.3	57.30	0	0.00	57.30	0.3	18,122	0.00%
2022/09/08	0.3	56.47	0	0.00	56.50	0.3	18,203	0.00%
2022/09/07	8.3	56.28	0	0.00	56.10	8.3	18,272	0.05%
2022/09/06	2.5	56.74	0	0.00	56.90	2.5	18,236	0.01%
2022/09/05	3.2	56.58	0	56.80	56.60	3.2	18,410	0.02%
2022/09/02	29.4	56.79	0	0.00	56.60	29.4	18,653	0.16%
2022/09/01	11.6	56.73	0	0.00	57.10	11.6	18,831	0.06%
2022/08/31	7.2	57.28	1	57.60	57.40	6.2	18,843	0.03%
2022/08/30	5.4	57.36	1	57.50	57.30	4.4	18,747	0.02%
2022/08/29	13.2	57.59	1.2	57.62	57.60	11.9	18,924	0.06%
2022/08/26	1.3	58.55	0	0.00	58.50	1.3	18,938	0.01%
2022/08/25	1.9	58.73	0	0.00	58.30	1.9	18,981	0.01%
2022/08/24	2.6	58.12	4.1	58.23	58.30	-1.6	19,096	-0.01%
2022/08/23	1.3	58.41	2	58.25	58.20	-0.7	20,315	0.00%
2022/08/22	10	58.94	12	58.92	58.80	-2	20,608	-0.01%
2022/08/19	2.2	59.76	1	59.80	60.00	1.2	20,843	0.01%
2022/08/18	6.3	59.88	0	0.00	60.00	6.3	21,181	0.03%
2022/08/17	0	0.00	1	60.20	60.50	-1	21,624	0.00%
2022/08/16	0	0.00	1	60.00	60.00	-1	21,915	0.00%
2022/08/15	0.1	60.40	10	60.15	60.10	-10	22,460	-0.04%
2022/08/12	20	59.80	2.1	59.96	60.00	17.9	22,599	0.08%
2022/08/11	10.1	59.40	15.2	59.93	59.90	-5.1	22,914	-0.02%
2022/08/10	0	0.00	2.1	58.30	58.20	-2.1	23,040	-0.01%
2022/08/09	5	58.08	0.3	58.00	57.90	4.7	23,536	0.02%
2022/08/08	2.2	57.06	14	57.92	58.10	-11.8	24,189	-0.05%
2022/08/05	3.1	56.34	22	56.72	57.00	-18.9	24,727	-0.08%
2022/08/04	4.1	55.93	1	56.10	56.00	3.1	25,216	0.01%
2022/08/03	4.1	55.86	0	0.00	56.60	4.1	25,415	0.02%
2022/08/02	1.5	55.86	0	0.00	56.60	1.5	25,976	0.01%
2022/08/01	0.5	56.70	2	56.50	56.60	-1.5	26,481	-0.01%
2022/07/29	3.3	56.30	0.1	56.20	56.10	3.2	27,374	0.01%
2022/07/28	2.3	56.61	2.1	56.12	56.30	0.2	27,378	0.00%
2022/07/27	10.4	55.05	0	0.00	55.30	10.4	27,223	0.04%
2022/07/26	20.2	59.49	11	59.10	59.20	9.2	26,627	0.03%
2022/07/25	5	59.08	74	58.89	59.20	-69	26,269	-0.26%
2022/07/22	3	58.20	0.2	58.40	58.40	2.8	26,169	0.01%
2022/07/21	1.2	57.57	1	57.90	58.40	0.2	26,216	0.00%
2022/07/20	4.3	58.40	1	59.30	58.10	3.3	26,099	0.01%
2022/07/19	8.1	58.74	0	0.00	58.60	8.1	26,050	0.03%
2022/07/18	1	59.20	5	59.30	59.60	-4	25,942	-0.02%
2022/07/15	3.3	57.50	0	0.00	57.30	3.3	25,728	0.01%
2022/07/14	7	58.63	3	58.20	58.30	4	25,586	0.02%
2022/07/13	6.1	58.63	10	58.52	58.70	-4	25,488	-0.02%
2022/07/12	13.3	56.41	0	0.00	55.80	13.3	25,377	0.05%
2022/07/11	23.2	58.31	2	59.10	58.20	21.2	25,036	0.08%
2022/07/08	10	59.30	20	59.25	58.90	-10	25,076	-0.04%
2022/07/07	1	57.99	2	59.15	59.20	-1	24,927	0.00%
2022/07/06	13.2	59.64	1	58.40	58.20	12.2	24,827	0.05%
2022/07/05	0	0.00	4	59.70	60.30	-4	24,783	-0.02%
2022/07/04	1	58.00	2	58.20	57.90	-1	24,607	0.00%
2022/07/01	20.3	58.77	1.7	59.39	58.30	18.6	24,789	0.07%
2022/06/30	7.7	60.08	1	60.20	59.80	6.7	24,569	0.03%
2022/06/29	22.5	60.81	3	60.80	60.80	19.5	24,593	0.08%
2022/06/28	1	61.30	0	0.00	61.60	1	24,565	0.00%
2022/06/27	0.1	62.60	6	62.40	61.90	-5.9	24,701	-0.02%
2022/06/24	0	0.00	8	61.84	61.90	-8	24,659	-0.03%
2022/06/23	5.4	61.06	1	60.70	61.10	4.4	24,684	0.02%
2022/06/22	6	62.12	1	62.80	61.70	5	24,595	0.02%
2022/06/21	1.1	61.07	24	62.80	63.20	-23	24,682	-0.09%
2022/06/20	8.3	60.16	0	0.00	60.20	8.3	24,679	0.03%
2022/06/17	6	61.00	9	60.96	60.80	-3	24,543	-0.01%
2022/06/16	7	62.13	5.6	62.48	61.90	1.4	24,428	0.01%
2022/06/15	0	0.00	4	61.90	61.80	-4	24,586	-0.02%
2022/06/14	5	61.80	3	62.10	62.00	2	24,679	0.01%
2022/06/13	6.4	61.71	1	61.80	61.80	5.4	24,582	0.02%
2022/06/10	2	63.00	3.1	62.85	62.90	-1.1	24,422	0.00%
2022/06/09	14	63.22	0	0.00	63.40	14	24,384	0.06%
2022/06/08	0	0.00	2	63.80	63.80	-2	24,372	-0.01%
2022/06/07	1.3	63.80	5	64.00	63.40	-3.7	24,563	-0.01%
2022/06/06	0	0.00	5	63.68	64.00	-5	24,544	-0.02%
2022/06/02	5	63.56	0	0.00	63.70	5	25,130	0.02%
2022/06/01	12.1	63.54	1.3	63.44	63.60	10.8	25,783	0.04%
2022/05/31	5.6	63.84	12	63.63	64.10	-6.4	25,952	-0.02%
2022/05/30	4.3	62.89	11	62.90	63.20	-6.7	24,693	-0.03%
2022/05/27	6.1	61.09	11	61.14	61.30	-5	24,505	-0.02%
2022/05/26	8.3	59.79	1.1	59.93	59.70	7.2	24,455	0.03%
2022/05/25	20.5	59.65	0	59.70	59.50	20.5	24,745	0.08%
2022/05/24	20.2	60.32	3	60.23	60.10	17.2	24,729	0.07%
2022/05/23	30.7	60.59	4	60.88	60.50	26.7	24,463	0.11%
2022/05/20	6.1	61.87	1	62.00	61.80	5.1	24,138	0.02%
2022/05/19	14	61.83	1.1	61.63	61.60	13	23,987	0.05%
2022/05/18	23.2	62.30	6.1	62.83	63.70	17.1	23,626	0.07%
2022/05/17	12	61.64	5	61.78	61.60	7	23,407	0.03%
2022/05/16	6.6	62.51	5.1	62.03	62.40	1.4	23,070	0.01%
2022/05/13	8.8	63.29	1.5	63.00	63.50	7.3	22,557	0.03%
2022/05/12	24.3	64.25	21.2	64.60	63.30	3.1	22,023	0.01%
2022/05/11	31.1	66.16	10.2	66.11	66.20	20.9	21,432	0.10%
2022/05/10	18.1	66.66	1	67.20	67.10	17.1	21,167	0.08%
2022/05/09	49	68.51	102.4	68.67	67.80	-53.3	20,607	-0.26%	大賣/
2022/05/06	66.5	70.93	16.3	71.04	71.30	50.2	20,087	0.25%
2022/05/05	7.1	74.33	4	74.53	74.50	3.1	19,489	0.02%
2022/05/04	2	74.60	2	74.45	74.60	0	19,498	0.00%
2022/05/03	5	73.60	0	0.00	73.70	5	19,964	0.03%
2022/04/29	0.1	73.90	3	74.40	74.40	-2.9	20,183	-0.01%
2022/04/28	7.1	73.06	1	72.80	73.40	6.1	20,493	0.03%
2022/04/27	12	73.51	0	0.00	73.20	12	20,536	0.06%
2022/04/26	0.1	74.80	0	0.00	75.10	0.1	20,477	0.00%
2022/04/25	6	74.22	6	74.13	74.80	0	20,531	0.00%
2022/04/22	3.9	73.87	13.1	75.19	75.90	-9.2	20,641	-0.04%
2022/04/21	5	74.08	1	74.60	74.60	4	20,967	0.02%
2022/04/20	4.3	74.21	13	74.06	74.90	-8.8	21,629	-0.04%
2022/04/19	6	74.02	1	73.90	73.50	5	22,024	0.02%
2022/04/18	3.3	73.99	8	73.93	73.90	-4.7	23,113	-0.02%
2022/04/15	2	75.20	14	75.36	75.10	-12	23,008	-0.05%
2022/04/14	7.1	75.84	1.8	75.74	75.60	5.3	23,233	0.02%
2022/04/13	1	76.00	26	76.39	76.40	-25	23,341	-0.11%
2022/04/12	17.3	75.77	2.5	75.84	75.80	14.8	23,389	0.06%
2022/04/11	3	76.20	3	76.73	76.50	0	23,312	0.00%
2022/04/08	3.2	75.92	2	75.90	76.30	1.2	23,313	0.01%
2022/04/07	8.2	76.95	3	76.97	76.00	5.2	23,325	0.02%
2022/04/06	72	77.12	4	77.13	77.50	68	23,191	0.29%
2022/04/01	4	76.78	8.1	76.88	77.10	-4.1	23,165	-0.02%
2022/03/31	0.1	76.50	12.6	76.65	76.50	-12.5	22,973	-0.05%
2022/03/30	6	75.88	3.3	76.02	76.10	2.8	22,906	0.01%
2022/03/29	0	75.20	3	75.20	75.20	-3	22,733	-0.01%
2022/03/28	3.2	74.90	0	0.00	75.10	3.2	22,732	0.01%
2022/03/25	4	75.10	0	0.00	75.00	4	22,702	0.02%
2022/03/24	3	75.07	2	75.48	75.50	1	22,799	0.00%
2022/03/23	9	75.20	12.1	75.64	75.90	-3.1	24,044	-0.01%
2022/03/22	2	73.65	1.6	74.06	74.30	0.4	23,782	0.00%
2022/03/21	7	74.03	0.2	74.30	74.30	6.8	23,744	0.03%
2022/03/18	5	74.46	1	75.30	74.30	4	23,722	0.02%
2022/03/17	26.5	74.70	6	74.42	74.80	20.5	23,610	0.09%
2022/03/16	9	72.74	0	0.00	73.10	9	23,482	0.04%
2022/03/15	4.1	72.43	0	0.00	72.70	4.1	23,502	0.02%
2022/03/14	20	72.99	0	0.00	72.70	20	23,667	0.08%
2022/03/11	10.5	73.19	6	73.27	72.70	4.5	23,716	0.02%
2022/03/10	5	73.90	5	73.72	73.80	0	23,731	0.00%
2022/03/09	13.7	71.92	3	71.67	71.70	10.7	23,650	0.05%
2022/03/08	7.9	70.57	39.2	70.40	70.60	-31.3	23,509	-0.13%
2022/03/07	38.6	71.87	4.1	71.55	71.70	34.5	22,942	0.15%
2022/03/04	15.6	74.60	0	0.00	74.40	15.6	22,811	0.07%
2022/03/03	1.1	75.51	0	0.00	75.60	1.1	22,695	0.00%
2022/03/02	8.6	75.51	2.6	75.57	75.60	6	23,078	0.03%
2022/03/01	4.1	75.13	7	75.37	76.20	-2.9	22,997	-0.01%
2022/02/25	9.2	74.95	3	74.93	75.10	6.2	22,848	0.03%
2022/02/24	6.3	75.70	1	76.00	75.90	5.3	22,426	0.02%
2022/02/23	3.2	76.60	18.1	76.55	76.50	-15	22,153	-0.07%
2022/02/22	13.5	76.32	11.4	76.15	76.50	2.1	22,435	0.01%
2022/02/21	5.1	77.50	0	0.00	77.60	5.1	22,575	0.02%
2022/02/18	4	77.83	8	77.78	77.80	-4	23,102	-0.02%
2022/02/17	5	78.32	25.1	78.28	78.20	-20.1	23,247	-0.09%
2022/02/16	8	77.35	12.5	77.48	77.80	-4.5	23,189	-0.02%
2022/02/15	6.2	77.03	0	0.00	76.60	6.2	23,115	0.03%
2022/02/14	5.3	76.10	3	76.20	76.10	2.3	23,054	0.01%
2022/02/11	11.1	77.13	4	77.08	77.30	7.1	23,073	0.03%
2022/02/10	7.1	76.89	0	0.00	77.40	7.1	23,110	0.03%
2022/02/09	6.2	76.69	1.1	76.91	77.10	5.1	23,163	0.02%
2022/02/08	8	77.01	30	77.08	76.80	-22	23,129	-0.10%
2022/02/07	13.1	76.80	2	76.80	77.10	11.1	23,051	0.05%
2022/01/26	16.3	75.60	4.3	75.64	75.60	12	22,821	0.05%
2022/01/25	18.4	75.30	11.7	75.19	75.50	6.6	23,018	0.03%
2022/01/24	1.2	75.92	1.5	76.40	76.50	-0.3	22,773	0.00%
2022/01/21	37	76.77	31	77.12	76.70	6	23,084	0.03%
2022/01/20	6.9	78.35	5.1	78.11	78.30	1.7	22,715	0.01%
2022/01/19	10.1	78.90	5.3	79.19	78.80	4.8	22,644	0.02%
2022/01/18	0.4	79.57	5	79.34	79.40	-4.7	22,617	-0.02%
2022/01/17	11.3	79.10	16	78.82	78.90	-4.8	22,492	-0.02%
2022/01/14	31.1	81.11	29.9	80.81	80.40	1.2	22,259	0.01%
2022/01/13	83.3	80.25	43.7	80.31	81.60	39.6	21,985	0.18%
2022/01/12	32.3	79.75	9.4	79.64	80.00	22.9	21,365	0.11%
2022/01/11	39.5	78.01	82.3	79.13	79.90	-42.8	20,931	-0.20%
2022/01/10	3	75.97	8	75.85	76.40	-5	19,839	-0.03%
2022/01/07	11	75.95	11	75.98	75.70	0	19,874	0.00%
2022/01/06	3	75.57	1.1	75.61	75.90	1.9	19,670	0.01%
2022/01/05	6	75.47	3.1	75.47	75.70	2.9	19,602	0.01%
2022/01/04	7.7	75.34	5	75.64	75.30	2.7	19,658	0.01%
2022/01/03	10	75.50	1	75.30	75.30	9	19,625	0.05%
2021/12/30	3.6	76.32	6.1	76.48	76.30	-2.6	19,745	-0.01%
2021/12/29	5.8	76.18	14.1	76.30	76.60	-8.3	19,899	-0.04%
2021/12/28	37.2	75.60	14	75.54	75.90	23.2	19,971	0.12%
2021/12/27	0.2	75.30	1.1	75.39	75.20	-1	20,035	0.00%
2021/12/24	2	75.00	3.1	75.17	75.20	-1.1	20,450	-0.01%
2021/12/23	10.7	74.67	3	74.90	74.80	7.7	20,499	0.04%
2021/12/22	2.1	74.50	4	74.50	74.40	-2	20,660	-0.01%
2021/12/21	1.6	75.02	3	74.90	74.80	-1.4	20,663	-0.01%
2021/12/20	1.3	74.28	0.2	74.80	74.10	1	20,665	0.00%
2021/12/17	6.1	74.51	11	74.91	74.30	-4.9	20,632	-0.02%
2021/12/16	11.1	74.60	3	74.57	74.90	8.1	19,329	0.04%
2021/12/15	4.7	74.64	0	0.00	74.60	4.7	19,813	0.02%
2021/12/14	16.1	74.96	9	74.89	74.90	7.1	20,293	0.03%
2021/12/13	13.1	75.78	5	76.48	75.70	8.1	20,323	0.04%
2021/12/10	11.2	76.00	6	76.12	75.90	5.2	20,383	0.03%
2021/12/09	26.7	75.72	9	75.99	76.00	17.7	20,596	0.09%
2021/12/08	9.9	75.20	9	75.70	76.00	0.9	21,110	0.00%
2021/12/07	5.1	74.73	2	74.40	75.30	3.1	20,922	0.01%
2021/12/06	0.3	74.18	0	0.00	74.10	0.3	20,895	0.00%
2021/12/03	8	74.05	3.8	74.23	73.90	4.2	21,114	0.02%
2021/12/01	3	73.70	13.1	73.46	74.10	-10.1	21,743	-0.05%
2021/11/30	15.1	73.60	0	0.00	73.10	15.1	22,098	0.07%
2021/11/29	34.7	73.50	4.4	73.65	73.50	30.3	21,815	0.14%
2021/11/26	36.2	74.42	1	75.10	74.20	35.2	21,766	0.16%
2021/11/25	31	74.20	0	0.00	74.30	31	21,798	0.14%
2021/11/24	0.9	74.60	7.3	74.54	74.40	-6.4	22,013	-0.03%
2021/11/23	21	74.38	1	74.40	74.30	20	22,200	0.09%
2021/11/22	7.2	74.51	0	74.60	74.40	7.2	22,115	0.03%
2021/11/19	8.3	75.07	4.5	75.30	74.80	3.8	22,104	0.02%
2021/11/18	19.3	76.48	6	76.48	76.40	13.3	22,093	0.06%
2021/11/17	10	75.23	24	75.12	76.10	-14	22,097	-0.06%
2021/11/16	10	73.70	15	73.97	74.00	-5	21,727	-0.02%
2021/11/15	1	74.00	5.1	74.43	74.00	-4.1	21,793	-0.02%
2021/11/12	13	73.26	0	0.00	73.30	13	21,758	0.06%
2021/11/11	2.3	73.20	11	73.17	73.00	-8.7	21,928	-0.04%
2021/11/10	4	72.93	0.5	73.10	73.00	3.5	22,005	0.02%
2021/11/09	5.8	73.33	3.4	73.23	73.10	2.4	21,976	0.01%
2021/11/08	6.1	73.40	3	73.23	73.60	3.1	22,005	0.01%
2021/11/05	5.4	72.21	11.1	72.14	72.50	-5.7	22,472	-0.03%
2021/11/04	4.2	72.68	3.2	72.72	72.50	0.9	22,426	0.00%
2021/11/03	1	72.70	4.5	72.86	72.70	-3.5	22,518	-0.02%
2021/11/02	6.3	72.62	3.1	72.79	72.60	3.2	22,465	0.01%
2021/11/01	11.1	73.21	6	73.12	73.10	5.1	22,134	0.02%
2021/10/29	13.5	73.57	32.4	73.55	73.60	-18.9	21,917	-0.09%
2021/10/28	4.1	74.68	1	74.50	74.50	3.1	21,354	0.01%
2021/10/27	3.2	74.50	3	74.80	75.00	0.2	21,533	0.00%
2021/10/26	0.5	75.20	4.1	75.11	75.50	-3.6	21,825	-0.02%
2021/10/25	1	74.70	2	74.10	74.80	-1	21,970	0.00%
2021/10/22	1.1	74.32	3.5	74.16	74.10	-2.4	22,412	-0.01%
2021/10/21	0	75.00	7	74.76	74.80	-7	22,994	-0.03%
2021/10/20	5	74.40	0	0.00	74.30	5	23,928	0.02%
2021/10/19	1.1	74.91	8	75.09	74.80	-6.9	24,513	-0.03%
2021/10/18	3	75.37	5	75.40	75.10	-2	25,018	-0.01%
2021/10/15	8	75.34	5	75.38	75.10	3	25,417	0.01%
2021/10/14	8.3	74.73	8	74.90	74.40	0.3	25,773	0.00%
2021/10/13	0.1	74.50	0	0.00	74.50	0.1	26,599	0.00%
2021/10/12	1.6	74.41	0.1	75.00	74.80	1.5	27,409	0.01%
2021/10/08	0	0.00	0.1	75.40	75.30	-0.1	27,716	0.00%
2021/10/07	4.1	75.41	14.1	75.76	75.50	-10	28,192	-0.04%
2021/10/06	16.2	74.45	3.3	74.15	74.70	12.9	28,474	0.05%
2021/10/05	5.4	73.65	5	73.26	73.80	0.4	29,237	0.00%
2021/10/04	22.1	74.68	0.2	75.70	74.40	22	29,236	0.08%
2021/10/01	33	75.74	4.3	75.53	75.40	28.7	29,267	0.10%
2021/09/30	13.1	76.63	10.1	77.01	76.70	3	28,911	0.01%
2021/09/29	4.8	76.68	7	76.76	76.70	-2.2	28,935	-0.01%
2021/09/28	3	77.47	0.2	77.70	77.50	2.8	28,835	0.01%
2021/09/27	3	77.63	7.1	77.88	77.70	-4.1	28,897	-0.01%
2021/09/24	15	77.63	0	0.00	77.50	15	28,910	0.05%
2021/09/23	5	77.42	1.2	77.58	77.40	3.8	29,021	0.01%
2021/09/22	15	76.84	26.3	76.83	77.10	-11.3	29,044	-0.04%
2021/09/17	20.4	79.46	5	79.40	78.80	15.4	28,590	0.05%
2021/09/16	13.3	81.00	0	0.00	80.70	13.3	28,189	0.05%
2021/09/15	1	81.10	10	80.98	81.40	-9	28,051	-0.03%
2021/09/14	4.3	82.11	11	81.95	80.80	-6.7	27,943	-0.02%
2021/09/13	20.3	81.07	8.1	80.59	81.40	12.2	27,843	0.04%
2021/09/10	3	77.53	4.1	77.68	77.60	-1.1	27,755	0.00%
2021/09/09	8.1	76.53	10	76.39	77.40	-1.9	28,035	-0.01%
2021/09/08	16.2	77.24	1	77.50	77.40	15.2	27,917	0.05%
2021/09/07	6	77.64	3	78.23	78.10	3	27,716	0.01%
2021/09/06	19.5	77.79	8.1	78.48	77.20	11.4	27,656	0.04%
2021/09/03	8.2	83.61	21	84.51	84.80	-12.8	27,059	-0.05%
2021/09/02	17.1	83.34	4	82.75	82.70	13.1	26,702	0.05%
2021/09/01	15.1	84.90	13.2	84.62	84.20	1.9	26,371	0.01%
2021/08/31	2.1	84.24	41.1	84.25	85.00	-39	26,181	-0.15%
2021/08/30	18	83.68	6.1	84.28	84.80	11.9	25,889	0.05%
2021/08/27	14.3	82.72	21.3	82.88	83.50	-7.1	25,694	-0.03%
2021/08/26	5.1	81.13	2	80.30	81.30	3.1	25,664	0.01%
2021/08/25	8.1	80.30	24.2	80.65	80.80	-16.1	25,798	-0.06%
2021/08/24	20.1	79.44	8.2	79.56	80.40	11.9	25,725	0.05%
2021/08/23	0.1	78.80	9	78.31	79.00	-8.9	25,584	-0.03%
2021/08/20	5	76.30	0.1	76.60	76.50	4.9	25,472	0.02%
2021/08/19	7.1	77.13	2	77.80	77.00	5.1	26,040	0.02%
2021/08/18	8.4	77.54	2.9	77.93	78.00	5.5	25,902	0.02%
2021/08/17	0	0.00	109.2	77.24	78.20	-109.2	26,016	-0.42%	大賣/鉅額交易
2021/08/16	119.3	76.52	6.3	77.10	76.50	113	25,957	0.44%	大買/鉅額交易
2021/08/13	1	78.10	13	78.16	78.10	-12	26,571	-0.05%
2021/08/12	23	78.84	25	78.96	78.80	-2	26,794	-0.01%
2021/08/11	28	78.91	30	78.39	79.20	-2	27,129	-0.01%
2021/08/10	3	76.77	13	76.15	76.00	-10	27,455	-0.04%
2021/08/06	13.2	75.81	10	76.00	76.00	3.2	28,733	0.01%
2021/08/05	0	0.00	6	76.18	76.30	-6	29,698	-0.02%
2021/08/04	9.1	76.04	2	76.00	76.30	7.1	31,868	0.02%
2021/08/03	7.1	76.03	6	76.58	76.40	1.1	33,264	0.00%
2021/08/02	6	74.90	1	75.90	76.50	5	34,382	0.01%
2021/07/30	24.4	74.97	2	74.75	75.00	22.4	34,549	0.06%
2021/07/29	3.2	75.74	6	76.20	75.80	-2.8	34,671	-0.01%
2021/07/28	12.3	75.05	20	74.98	75.60	-7.7	35,189	-0.02%
2021/07/27	14.3	76.59	28.5	76.46	76.40	-14.2	35,754	-0.04%
2021/07/26	25.6	80.41	10.1	81.74	78.50	15.5	36,651	0.04%
2021/07/23	18	84.06	74	83.90	85.00	-56	35,783	-0.16%
2021/07/22	26.8	83.26	7.1	83.54	84.10	19.7	35,413	0.06%
2021/07/21	4.9	81.56	3	81.73	81.80	1.9	35,067	0.01%
2021/07/20	19.2	81.65	6.2	81.93	81.50	13.1	35,157	0.04%
2021/07/19	67.5	83.62	13	83.43	83.00	54.5	34,832	0.16%
2021/07/16	29.1	81.89	40.4	81.07	82.90	-11.3	34,503	-0.03%
2021/07/15	8	79.43	5	79.40	79.50	3	33,951	0.01%
2021/07/14	8.6	77.62	8.4	77.48	78.10	0.2	33,901	0.00%
2021/07/13	31.4	76.98	20	77.00	76.20	11.4	33,916	0.03%
2021/07/12	56.6	76.96	86.1	77.71	76.10	-29.5	33,786	-0.09%
2021/07/09	7	74.26	24	74.14	74.20	-17	33,694	-0.05%
2021/07/08	17	74.65	5	74.86	74.80	12	33,692	0.04%
2021/07/07	3	73.77	2	73.80	74.00	1	33,896	0.00%
2021/07/06	7	73.80	3.5	73.70	73.70	3.5	34,220	0.01%
2021/07/05	2	73.80	9.8	73.74	73.90	-7.8	34,315	-0.02%
2021/07/01	1	73.50	2	73.35	73.40	-1	34,570	0.00%
2021/06/30	8	73.81	44	73.70	73.90	-36	34,764	-0.10%
2021/06/29	2.2	72.43	6.1	72.40	72.60	-3.9	35,045	-0.01%
2021/06/28	5	73.02	4	73.38	73.20	1	35,424	0.00%
2021/06/25	5	73.18	10	72.97	72.90	-5	35,800	-0.01%
2021/06/24	1.1	71.71	1	71.70	71.90	0.1	35,812	0.00%
2021/06/23	5	71.40	6.1	71.55	71.80	-1.1	36,140	0.00%
2021/06/22	20.2	70.70	1.2	70.40	70.70	19	36,335	0.05%
2021/06/21	29.1	70.12	9	70.17	70.00	20.1	36,352	0.06%
2021/06/18	21.5	71.64	10	71.60	71.30	11.5	36,089	0.03%
2021/06/17	12	72.09	10	72.10	72.30	2	35,879	0.01%
2021/06/16	4	72.53	27.1	72.71	72.60	-23.1	36,428	-0.06%
2021/06/15	13	73.18	0	0.00	73.00	13	36,476	0.04%
2021/06/11	3.1	73.87	2	74.05	73.80	1.1	36,693	0.00%
2021/06/10	2	73.40	11	73.56	73.80	-9	36,729	-0.02%
2021/06/09	4.4	72.96	3	72.97	72.90	1.4	37,125	0.00%
2021/06/08	35	73.26	34	73.28	73.70	1	37,549	0.00%
2021/06/07	3.3	72.06	7.3	72.74	73.20	-4	38,854	-0.01%
2021/06/04	6	72.68	2.1	72.66	72.90	4	39,203	0.01%
2021/06/03	11	73.83	8	74.47	73.60	3	39,914	0.01%
2021/06/02	23.1	74.12	8.5	74.01	74.50	14.6	40,087	0.04%
2021/06/01	27.2	72.42	1	72.40	73.00	26.2	39,920	0.07%
2021/05/31	2	72.00	6.4	72.10	72.30	-4.4	40,115	-0.01%
2021/05/28	6	71.42	1	72.00	72.00	5	40,194	0.01%
2021/05/27	13.5	70.59	1.5	70.57	71.60	12	40,267	0.03%
2021/05/26	6.5	71.52	21	71.63	71.60	-14.5	40,456	-0.04%
2021/05/25	19.4	71.92	1	71.90	71.90	18.4	41,177	0.04%
2021/05/24	8	71.84	5	71.86	72.00	3	41,309	0.01%
2021/05/21	7.3	72.10	33.7	73.36	72.00	-26.5	41,400	-0.06%
2021/05/20	10	70.00	10.6	69.95	70.20	-0.6	40,820	0.00%
2021/05/19	16.2	70.98	74.1	71.00	70.60	-57.9	40,702	-0.14%
2021/05/18	32.1	70.87	46.5	70.95	71.40	-14.5	40,660	-0.04%
2021/05/17	101.5	66.51	48	67.01	65.60	53.5	40,601	0.13%	大買/
2021/05/14	98.3	70.03	18	69.69	69.60	80.3	39,774	0.20%
2021/05/13	22.2	69.35	53	68.09	68.60	-30.8	39,246	-0.08%
2021/05/12	323.1	68.29	180	70.95	70.00	143.1	38,421	0.37%	大買/大賣/鉅額交易
2021/05/11	68.3	76.34	38.1	75.60	74.80	30.2	36,694	0.08%
2021/05/10	36	74.76	50.4	75.34	76.60	-14.4	35,260	-0.04%
2021/05/07	12.3	70.50	7	70.60	70.80	5.3	34,384	0.02%
2021/05/06	33	69.75	14	69.79	69.60	19	34,193	0.06%
2021/05/05	42.3	68.75	54.2	69.52	69.50	-11.9	33,736	-0.04%
2021/05/04	51.6	68.03	47.1	67.34	67.40	4.6	33,156	0.01%
2021/05/03	104.7	69.54	76.3	70.12	68.80	28.4	32,463	0.09%	大買/
2021/04/29	3.3	64.48	8	64.68	64.20	-4.7	31,048	-0.02%
2021/04/28	58.1	65.69	21	65.30	65.10	37.1	30,854	0.12%
2021/04/27	4	64.15	5.1	64.32	64.90	-1.1	30,724	0.00%
2021/04/26	1.3	63.84	28	63.67	64.10	-26.8	30,536	-0.09%
2021/04/23	2	61.60	1.2	61.08	61.30	0.8	30,234	0.00%
2021/04/22	32	61.88	59.1	61.33	61.10	-27.1	30,326	-0.09%
2021/04/21	4.2	61.07	4	61.50	61.40	0.2	30,017	0.00%
2021/04/20	36	62.06	62	61.82	61.80	-26	30,043	-0.09%
2021/04/19	57	60.93	32	61.33	61.80	25	30,178	0.08%
2021/04/16	8.5	59.49	13	59.31	60.00	-4.5	30,110	-0.01%
2021/04/15	33.2	58.93	23.1	59.15	60.00	10	30,284	0.03%
2021/04/14	10.1	56.92	10.1	57.70	57.10	0	29,598	0.00%
2021/04/13	10.2	58.29	21.1	57.82	57.80	-10.9	29,559	-0.04%
2021/04/12	13.1	57.51	6	57.67	58.00	7.1	29,197	0.02%
2021/04/09	6.1	56.24	36	56.61	56.40	-29.9	28,971	-0.10%
2021/04/08	5	57.00	5	56.96	56.90	0	28,985	0.00%
2021/04/07	8.2	57.14	3	57.37	57.50	5.2	29,180	0.02%
2021/04/06	13	57.64	4.1	57.58	57.30	8.9	28,913	0.03%
2021/04/01	30.1	57.63	11	57.64	57.80	19.1	28,624	0.07%
2021/03/31	14	57.29	2.1	57.67	56.80	11.9	28,086	0.04%
2021/03/30	6.1	56.28	11	56.13	56.80	-4.9	27,757	-0.02%
2021/03/29	1	55.70	38	55.79	55.90	-37	27,361	-0.14%
2021/03/26	10	55.54	6	56.05	55.50	4	27,328	0.01%
2021/03/25	1.1	54.92	6	54.90	55.30	-4.9	27,357	-0.02%
2021/03/24	11.1	54.52	102.7	54.80	54.40	-91.6	27,212	-0.34%	大賣/
2021/03/23	6.1	54.54	4	54.53	54.50	2.1	27,030	0.01%
2021/03/22	5	53.56	4	53.80	53.90	1	26,920	0.00%
2021/03/19	36	53.64	9	54.03	53.70	27	27,234	0.10%
2021/03/18	13	54.77	14.4	55.02	54.40	-1.4	26,995	-0.01%
2021/03/17	30.4	54.63	10	54.88	54.50	20.4	27,457	0.07%
2021/03/16	7	55.50	14.1	55.55	55.40	-7.1	27,420	-0.03%
2021/03/15	34.1	55.45	9	56.12	55.50	25.1	27,388	0.09%
2021/03/12	130.4	55.30	22	55.20	54.90	108.3	27,099	0.40%	大買/鉅額交易
2021/03/11	159.4	56.02	132	55.54	55.40	27.4	26,922	0.10%	大買/大賣/
2021/03/10	52	53.51	87	53.67	54.00	-35	25,773	-0.14%
2021/03/09	54	53.74	62	53.61	53.70	-8	25,454	-0.03%
2021/03/08	18.1	51.59	29.2	51.87	52.10	-11.1	24,877	-0.04%
2021/03/05	10	50.52	5	50.82	50.80	5	24,534	0.02%
2021/03/04	12	50.42	3.1	50.21	50.60	8.9	25,238	0.04%
2021/03/03	21	50.94	4	50.93	51.00	17	25,089	0.07%
2021/03/02	9.1	50.55	7	51.00	50.10	2.1	24,982	0.01%
2021/02/26	35.1	50.53	39.1	51.32	49.90	-4	24,694	-0.02%
2021/02/25	4.2	51.30	14.5	51.13	51.70	-10.3	23,847	-0.04%
2021/02/24	11	50.00	6	50.03	50.00	5	23,128	0.02%
2021/02/23	3.1	49.26	4	49.46	49.75	-0.9	22,937	0.00%
2021/02/22	39.2	49.12	8	49.71	48.95	31.2	22,702	0.14%
2021/02/19	8	49.18	12	49.18	49.10	-4	22,644	-0.02%
2021/02/18	10	49.60	8	49.76	49.20	2	22,724	0.01%
2021/02/17	27	48.71	24.6	48.67	48.90	2.4	22,516	0.01%
2021/02/05	1.1	46.91	1	47.45	46.90	0.1	21,815	0.00%
2021/02/04	7	47.23	4	47.20	47.10	3	22,053	0.01%
2021/02/03	2.1	47.12	4	47.36	47.60	-1.9	22,835	-0.01%
2021/02/02	10.1	47.29	30	47.02	47.25	-20	22,979	-0.09%
2021/02/01	2	45.80	18	45.69	45.95	-16	22,665	-0.07%
2021/01/29	0	0.00	32	45.57	45.55	-32	22,644	-0.14%
2021/01/28	13	46.10	2	46.28	46.20	11	22,410	0.05%
2021/01/27	7	46.64	1	46.85	46.80	6	22,191	0.03%
2021/01/26	4	46.64	5	46.80	46.50	-1	22,119	0.00%
2021/01/25	2	47.48	14	47.43	47.40	-12	21,928	-0.05%
2021/01/22	2.5	46.39	1	46.50	46.25	1.5	21,726	0.01%
2021/01/21	1	46.30	22	46.50	46.20	-21	21,634	-0.10%
2021/01/20	1.2	46.64	3	46.68	46.20	-1.8	21,583	-0.01%
2021/01/19	9	47.42	1	47.50	47.25	8	21,378	0.04%
2021/01/18	8.2	46.67	0.1	46.95	46.95	8.1	21,305	0.04%
2021/01/15	5	47.95	0	0.00	47.60	5	21,046	0.02%
2021/01/14	7	48.20	109	48.33	48.45	-102	20,910	-0.49%	大賣/鉅額交易
2021/01/13	9	47.98	9	48.09	48.30	0	20,703	0.00%
2021/01/12	15.2	48.25	69	47.87	47.75	-53.8	20,349	-0.26%
2021/01/11	155	47.81	14	47.61	47.40	141	19,832	0.71%	大買/鉅額交易
2021/01/08	9	47.13	12.1	46.91	47.45	-3.1	19,420	-0.02%
2021/01/07	7	46.27	14	46.14	46.20	-7	18,928	-0.04%
2021/01/06	50	45.87	47	45.75	45.60	3	18,827	0.02%
2021/01/05	4	46.33	5	46.00	46.35	-1	18,643	-0.01%
2021/01/04	4	46.24	1	46.35	46.25	3	18,599	0.02%
2020/12/31	4	46.90	20	46.64	46.75	-16	18,506	-0.09%
2020/12/30	10	45.65	13	46.28	46.90	-3	18,315	-0.02%
2020/12/29	0	0.00	2	45.60	45.50	-2	17,978	-0.01%
2020/12/28	5	45.32	5	45.45	45.55	0	18,096	0.00%
2020/12/25	3	45.47	0	0.00	45.50	3	18,122	0.02%
2020/12/24	10	45.61	9	45.57	45.55	1	18,141	0.01%
2020/12/23	9.1	44.81	5	44.55	44.80	4.1	17,948	0.02%
2020/12/22	17	45.07	60	45.26	44.90	-43	17,960	-0.24%
2020/12/21	6.1	45.68	0	0.00	45.50	6.1	18,211	0.03%
2020/12/18	4	46.08	0	0.00	46.00	4	18,064	0.02%
2020/12/17	4	46.45	5	46.38	46.20	-1	17,979	-0.01%
2020/12/16	2	46.28	22	46.38	46.35	-20	18,050	-0.11%
2020/12/15	17	46.08	3	46.10	45.85	14	18,040	0.08%
2020/12/14	72	47.59	11	47.39	47.30	61	17,640	0.35%
2020/12/11	64	47.27	13	47.16	47.20	51	17,326	0.29%
2020/12/10	10	45.05	15	45.67	45.65	-5	16,697	-0.03%
2020/12/09	0.2	44.95	25	44.86	45.10	-24.8	16,532	-0.15%
2020/12/08	2	44.93	11	45.01	45.40	-9	16,584	-0.05%
2020/12/07	36	45.46	7	45.54	45.60	29	16,494	0.18%
2020/12/04	1	44.80	0	0.00	45.15	1	16,320	0.01%
2020/12/02	2.1	44.46	0	0.00	44.55	2.1	15,890	0.01%
2020/12/01	1	44.55	2	44.55	44.80	-1	15,675	-0.01%
2020/11/30	12	45.40	4	45.45	44.30	8	15,570	0.05%
2020/11/27	10	45.60	5	45.66	45.65	5	14,834	0.03%
2020/11/26	0	0.00	3.6	45.56	45.60	-3.6	14,746	-0.02%
2020/11/25	1	45.15	2	45.35	45.15	-1	14,672	-0.01%
2020/11/24	0	0.00	2	45.25	44.95	-2	14,637	-0.01%
2020/11/23	0	0.00	4	45.44	45.50	-4	14,581	-0.03%
2020/11/20	4	44.75	3	44.95	44.90	1	14,590	0.01%
2020/11/19	4	45.18	16	45.35	45.25	-12	14,975	-0.08%
2020/11/17	12	45.67	4	45.43	45.55	8	14,877	0.05%
2020/11/16	0	0.00	10	45.59	45.55	-10	14,813	-0.07%
2020/11/13	12	45.44	5	45.38	45.30	7	14,784	0.05%
2020/11/12	1	44.90	30	45.07	45.20	-29	14,647	-0.20%
2020/11/11	15	45.39	41	44.83	45.55	-26	14,376	-0.18%
2020/11/10	10	43.10	38	43.52	43.60	-28	13,554	-0.21%
2020/11/09	0	0.00	31	42.69	42.70	-31	13,328	-0.23%
2020/11/06	0	0.00	6	41.78	41.95	-6	13,253	-0.05%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	1	41.40	1	41.65	41.65	0	13,527	0.00%
2020/11/03	0	0.00	3	41.53	41.60	-3	13,592	-0.02%
2020/11/02	0	0.00	2	41.13	41.45	-2	13,664	-0.01%
2020/10/30	2	40.63	10	40.65	40.70	-8	13,672	-0.06%
2020/10/29	14	40.76	0	0.00	40.75	14	13,549	0.10%
2020/10/28	0	0.00	1.1	41.17	41.35	-1.1	13,517	-0.01%
2020/10/27	2	41.30	2.1	41.31	41.30	-0.1	13,626	0.00%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/22	0	0.00	5	41.60	41.50	-5	13,769	-0.04%
2020/10/21	0	0.00	1	41.60	41.40	-1	13,621	-0.01%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/10/19	2	41.50	1	41.60	41.45	1	13,652	0.01%
2020/10/16	1	41.45	0	0.00	41.35	1	13,717	0.01%
2020/10/15	22	41.40	0	0.00	41.30	22	13,830	0.16%
2020/10/14	11	41.71	1	41.70	41.80	10	13,725	0.07%
2020/10/13	9	41.51	2	41.68	41.45	7	13,582	0.05%
2020/10/12	1	41.35	0	0.00	41.45	1	13,601	0.01%
2020/10/08	2	41.08	0	0.00	41.05	2	13,607	0.01%
2020/10/06	5	41.50	0	0.00	41.50	5	13,534	0.04%
2020/10/05	4	41.41	0	0.00	41.20	4	13,460	0.03%
2020/09/30	1.1	41.71	13	41.88	41.90	-11.9	13,544	-0.09%
2020/09/29	2	41.55	4	41.44	41.65	-2	13,566	-0.01%
2020/09/28	5	41.15	0	0.00	41.30	5	13,654	0.04%
2020/09/25	5	40.89	0	0.00	40.80	5	13,727	0.04%
2020/09/24	27	40.72	7	40.91	40.60	20	13,700	0.15%
2020/09/23	21	41.74	0	0.00	41.75	21	13,275	0.16%
2020/09/22	10	41.89	0	0.00	41.90	10	13,140	0.08%
2020/09/18	3.1	42.92	0	0.00	42.85	3.1	13,252	0.02%
2020/09/17	7	43.41	8	43.52	43.25	-1	13,119	-0.01%
2020/09/16	1	43.70	1	43.60	43.75	0	13,096	0.00%
2020/09/15	6	43.67	0	0.00	43.75	6	13,018	0.05%
2020/09/14	23	43.68	3	43.70	43.65	20	13,087	0.15%
2020/09/11	1.1	43.27	10	43.34	43.45	-8.9	13,010	-0.07%
2020/09/10	5	43.00	21	42.69	43.05	-16	12,965	-0.12%
2020/09/09	12	41.96	2	42.25	42.25	10	12,854	0.08%
2020/09/08	0	0.00	11	42.45	42.50	-11	12,825	-0.09%
2020/09/07	1	42.25	0	0.00	42.45	1	12,905	0.01%
2020/09/04	1	42.30	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	2	42.83	42.75	-2	13,311	-0.02%
2020/09/02	14	42.42	0	0.00	42.20	14	13,346	0.10%
2020/09/01	5	42.50	5	42.85	42.80	0	13,346	0.00%
2020/08/31	52	43.01	1	43.05	42.80	51	13,272	0.38%
2020/08/28	2	43.30	2	43.50	43.30	0	13,213	0.00%
2020/08/27	0	0.00	1	43.05	43.10	-1	13,266	-0.01%
2020/08/26	0	0.00	2	43.05	43.40	-2	13,235	-0.02%
2020/08/25	0	0.00	28	42.93	43.40	-28	13,156	-0.21%
2020/08/21	3	41.52	0	0.00	41.80	3	12,897	0.02%
2020/08/20	7	41.76	0	0.00	41.40	7	12,766	0.05%
2020/08/19	0	0.00	8	43.14	42.75	-8	12,709	-0.06%
2020/08/18	0	0.00	2	42.55	42.55	-2	12,493	-0.02%
2020/08/17	0	0.00	6	42.37	42.50	-6	12,560	-0.05%
2020/08/14	0	0.00	3	41.90	41.85	-3	12,580	-0.02%
2020/08/13	1	41.90	0	0.00	42.00	1	12,658	0.01%
2020/08/12	3	41.83	0	0.00	41.85	3	12,773	0.02%
2020/08/11	6	42.06	1.5	42.19	41.75	4.5	12,660	0.04%
2020/08/10	0	0.00	2	41.63	41.75	-2	12,546	-0.02%
2020/08/07	21	41.39	2	41.35	41.15	19	12,544	0.15%
2020/08/06	3	41.58	1	41.80	41.55	2	12,531	0.02%
2020/08/05	0	0.00	2	41.35	41.40	-2	12,568	-0.02%
2020/08/04	30	41.30	0	0.00	41.30	30	12,604	0.24%
2020/08/03	6	41.36	0	0.00	41.25	6	12,627	0.05%
2020/07/31	114	41.80	0	0.00	41.75	114	12,603	0.90%	大買/鉅額交易
2020/07/30	3	42.20	3	41.90	42.20	0	12,463	0.00%
2020/07/29	2	42.13	1.2	42.38	41.80	0.8	12,418	0.01%
2020/07/28	1	41.70	2	41.63	41.70	-1	12,617	-0.01%
2020/07/27	0	0.00	1	41.95	41.80	-1	12,746	-0.01%
2020/07/24	7	42.19	10.1	42.50	42.00	-3.1	12,880	-0.02%
2020/07/23	5	42.66	0	0.00	42.70	5	12,799	0.04%
2020/07/22	1	43.00	2	42.95	43.10	-1	12,889	-0.01%
2020/07/21	2	42.58	1	42.75	42.50	1	12,846	0.01%
2020/07/20	1	42.65	0	0.00	42.65	1	12,732	0.01%
2020/07/15	0	0.00	10	43.00	42.80	-10	13,046	-0.08%
2020/07/14	0	0.00	10	42.90	42.70	-10	13,170	-0.08%
2020/07/13	0	0.00	2.3	42.99	43.00	-2.3	13,365	-0.02%
2020/07/10	2	42.48	0	0.00	42.40	2	13,490	0.01%
2020/07/09	3	43.12	14	43.43	42.80	-11	13,702	-0.08%
2020/07/08	1	43.10	3	43.45	43.10	-2	13,617	-0.01%
2020/07/07	1	43.10	1	43.70	43.30	0	13,722	0.00%
2020/07/06	2	43.30	12	43.17	43.30	-10	13,742	-0.07%
2020/07/03	0	0.00	3	42.62	42.80	-3	13,867	-0.02%
2020/07/02	2	42.18	0	0.00	42.10	2	14,007	0.01%
2020/07/01	4	42.08	0	0.00	42.30	4	14,311	0.03%
2020/06/30	8	43.83	1	43.95	43.90	7	14,307	0.05%
2020/06/29	4	43.75	7	43.65	43.80	-3	14,241	-0.02%
2020/06/24	1	44.10	7	44.13	44.15	-6	14,247	-0.04%
2020/06/23	1	43.50	2	44.00	44.00	-1	14,476	-0.01%
2020/06/22	4	43.50	1	43.55	43.60	3	14,552	0.02%
2020/06/19	2	43.60	5	43.80	43.60	-3	14,773	-0.02%
2020/06/18	28	43.80	0	0.00	43.85	28	14,934	0.19%
2020/06/17	1	43.90	6	43.96	44.30	-5	15,019	-0.03%
2020/06/16	0	0.00	7	43.91	44.10	-7	15,493	-0.05%
2020/06/15	14	43.20	4	43.15	43.10	10	16,095	0.06%
2020/06/12	3	42.95	6	42.83	43.25	-3	16,407	-0.02%
2020/06/11	13	44.69	1	44.75	43.60	12	16,848	0.07%
2020/06/10	0	0.00	5	44.62	44.60	-5	17,044	-0.03%
2020/06/09	5	44.15	6	43.93	44.00	-1	17,833	-0.01%
2020/06/08	17	43.85	4	43.89	43.85	13	18,181	0.07%
2020/06/05	1	43.35	0	0.00	43.50	1	18,324	0.01%
2020/06/04	0	0.00	1	43.55	43.55	-1	18,566	-0.01%
2020/06/03	3	43.40	2	43.48	43.55	1	18,973	0.01%
2020/06/01	3	42.65	6	42.90	42.50	-3	18,967	-0.02%
2020/05/29	7	41.86	2	42.08	42.40	5	18,961	0.03%
2020/05/28	1	41.90	0	42.05	42.05	1	18,742	0.01%
2020/05/27	0	0.00	2	42.50	42.65	-2	18,852	-0.01%
2020/05/26	0	0.00	13	42.60	42.45	-13	18,940	-0.07%
2020/05/25	2	41.40	0	0.00	41.70	2	18,867	0.01%
2020/05/22	11	42.01	0	0.00	41.70	11	18,881	0.06%
2020/05/21	1	42.50	27	42.45	42.70	-26	18,910	-0.14%
2020/05/20	0	0.00	16	42.28	42.25	-16	18,801	-0.09%
2020/05/19	1	42.10	8	41.94	42.00	-7	18,690	-0.04%
2020/05/18	0	0.00	1	41.05	41.20	-1	18,448	-0.01%
2020/05/15	2	41.00	12	41.16	41.15	-10	18,430	-0.05%
2020/05/14	5	40.75	1	40.75	40.55	4	18,263	0.02%
2020/05/13	3	40.88	0	0.00	40.95	3	18,156	0.02%
2020/05/12	2	40.83	3	41.00	41.20	-1	18,167	-0.01%
2020/05/11	0	0.00	7	41.19	41.20	-7	18,225	-0.04%
2020/05/08	0	0.00	5	40.95	40.65	-5	18,241	-0.03%
2020/05/07	5	40.45	0	0.00	40.50	5	18,279	0.03%
2020/05/06	4.1	40.38	7	40.69	40.55	-2.9	18,315	-0.02%
2020/05/05	5	40.65	0	0.00	40.65	5	18,380	0.03%
2020/05/04	25	40.62	12	40.77	40.75	13	18,411	0.07%
2020/04/30	0	0.00	2	42.35	42.30	-2	18,225	-0.01%
2020/04/29	0	0.00	5	41.19	41.05	-5	18,188	-0.03%
2020/04/28	22	40.27	0	0.00	40.30	22	18,182	0.12%
2020/04/27	21	39.89	3	39.95	40.10	18	18,723	0.10%
2020/04/24	43	39.30	1	39.45	39.20	42	18,683	0.22%
2020/04/23	52	39.67	5	39.82	39.60	47	18,723	0.25%
2020/04/22	48	38.98	26	39.40	39.45	22	18,721	0.12%
2020/04/21	165	39.67	330	39.02	39.00	-165	18,670	-0.88%	大買/大賣/鉅額交易
2020/04/20	171	40.16	0	0.00	40.10	171	18,566	0.92%	大買/鉅額交易
2020/04/17	0	0.00	4	41.24	40.60	-4	18,610	-0.02%
2020/04/16	19	40.31	384	40.27	40.20	-365	18,482	-1.97%	大賣/鉅額交易
2020/04/15	1	40.85	5	40.76	41.05	-4	18,295	-0.02%
2020/04/14	112	40.53	94	39.97	40.65	18	18,190	0.10%	大買/
2020/04/13	132	39.65	1	39.75	39.50	131	18,003	0.73%	大買/鉅額交易
2020/04/10	1	39.55	5	38.66	39.20	-4	17,881	-0.02%
2020/04/09	2	38.20	0	0.00	38.20	2	17,767	0.01%
2020/04/08	201	37.78	3	37.95	37.95	198	17,642	1.12%	大買/鉅額交易
2020/04/07	30	37.27	3	37.60	37.25	27	17,403	0.16%
2020/04/06	5	37.09	2	37.70	37.30	3	17,181	0.02%
2020/03/31	6	37.90	0	0.00	37.55	6	16,767	0.04%
2020/03/30	3	38.00	0	0.00	37.90	3	16,494	0.02%
2020/03/27	1	38.15	3	38.38	38.30	-2	16,359	-0.01%
2020/03/26	1	37.40	3	37.42	37.30	-2	16,114	-0.01%
2020/03/25	9	37.06	129	37.01	37.10	-120	16,112	-0.74%	大賣/鉅額交易
2020/03/24	21	36.43	21	36.95	36.25	0	15,922	0.00%
2020/03/23	10	35.93	5	36.00	36.00	5	15,817	0.03%
2020/03/20	1	36.10	1	37.50	37.50	0	15,842	0.00%
2020/03/19	44.6	35.20	5	35.74	34.85	39.6	15,428	0.26%
2020/03/18	20	36.89	11	36.85	36.85	9	15,332	0.06%
2020/03/17	3	37.43	1	37.35	37.35	2	15,127	0.01%
2020/03/16	9.1	38.46	3	39.72	38.05	6.1	14,810	0.04%
2020/03/13	23	37.76	9	38.26	39.65	14	14,425	0.10%
2020/03/12	17	40.74	65	40.65	40.50	-48	13,472	-0.36%
2020/03/11	13	42.39	3	42.55	42.15	10	13,056	0.08%
2020/03/10	13	42.60	8	42.51	42.35	5	13,022	0.04%
2020/03/09	67	42.58	1	42.35	42.35	66	12,848	0.51%
2020/03/06	27	44.26	0	0.00	44.20	27	12,372	0.22%
2020/03/05	2	44.95	18	44.92	45.15	-16	12,347	-0.13%
2020/03/04	8	44.09	0	0.00	44.45	8	12,451	0.06%
2020/03/03	1	44.20	0	0.00	44.15	1	12,548	0.01%
2020/03/02	3	43.98	1	43.90	43.95	2	12,678	0.02%
2020/02/27	3	44.47	14	44.43	44.45	-11	13,147	-0.08%
2020/02/26	16	44.59	0	0.00	44.70	16	13,411	0.12%
2020/02/24	27	45.02	0	0.00	45.00	27	13,338	0.20%
2020/02/21	6	45.72	0	0.00	45.70	6	13,244	0.05%
2020/02/14	0	0.00	1	46.10	46.15	-1	13,329	-0.01%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	14.2	46.55	2	46.55	46.35	12.2	13,455	0.09%
2020/02/10	2	45.05	0	0.00	45.15	2	13,575	0.01%
2020/02/07	2	45.30	0	0.00	45.40	2	14,026	0.01%
2020/02/06	0	0.00	6	45.76	46.00	-6	14,017	-0.04%
2020/02/05	0	0.00	3	45.00	45.40	-3	13,961	-0.02%
2020/02/04	1	44.20	0	0.00	45.05	1	13,912	0.01%
2020/02/03	4	44.13	2	44.18	44.15	2	13,979	0.01%
2020/01/31	3	45.07	24	45.05	45.05	-21	13,806	-0.15%
2020/01/30	15	44.96	17.1	45.14	45.00	-2.1	13,719	-0.02%
2020/01/20	3	47.07	11	47.10	47.10	-8	13,126	-0.06%
2020/01/17	10	47.05	12	47.00	47.15	-2	13,064	-0.02%
2020/01/15	2.4	46.88	0	0.00	46.80	2.4	12,907	0.02%
2020/01/14	2	47.00	4	46.99	47.00	-2	12,838	-0.02%
2020/01/13	1	46.80	2	46.70	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	2	46.30	46.40	-2	12,676	-0.02%
2020/01/08	1	45.80	5	45.90	45.80	-4	12,623	-0.03%
2020/01/07	1	46.25	8	46.22	46.30	-7	12,548	-0.06%
2020/01/03	0.3	46.70	6.1	46.54	46.75	-5.8	12,558	-0.05%
2020/01/02	1	46.45	1	46.45	46.45	0	12,533	0.00%
2019/12/31	2	46.58	0	0.00	46.40	2	12,504	0.02%
2019/12/27	0	0.00	3	46.67	46.75	-3	12,512	-0.02%
2019/12/25	1	46.40	2	46.35	46.45	-1	12,509	-0.01%
2019/12/24	0	0.00	41	46.50	46.50	-41	12,542	-0.33%
2019/12/20	0	0.00	5	46.70	46.75	-5	12,650	-0.04%
2019/12/18	6	46.55	1	46.55	46.75	5	12,459	0.04%
2019/12/17	9	46.30	2	46.33	46.50	7	12,454	0.06%
2019/12/16	1	46.60	2	47.08	46.60	-1	12,268	-0.01%
2019/12/13	12	46.83	12	47.05	47.15	0	12,136	0.00%
2019/12/12	104	46.10	7	46.06	46.05	97	11,685	0.83%	大買/
2019/12/11	0	0.00	6	46.03	45.95	-6	11,598	-0.05%
2019/12/10	0	0.00	1	45.55	45.55	-1	11,447	-0.01%
2019/12/09	0	0.00	5	45.45	45.45	-5	11,404	-0.04%
2019/12/06	1.3	45.27	0	0.00	45.45	1.3	11,572	0.01%
2019/12/05	1	45.30	0	0.00	45.50	1	11,663	0.01%
2019/12/04	2	44.60	0	0.00	44.80	2	11,452	0.02%
2019/12/03	0	0.00	1	44.70	44.90	-1	11,512	-0.01%
2019/12/02	3	44.57	0	0.00	44.80	3	11,513	0.03%
2019/11/29	4	44.89	5	44.95	44.80	-1	11,431	-0.01%
2019/11/28	22.1	45.52	3	45.52	45.40	19.1	11,208	0.17%
2019/11/27	0	0.00	6	45.80	45.85	-6	11,107	-0.05%
2019/11/26	1	46.30	1	46.35	46.00	0	10,945	0.00%
2019/11/25	3	45.85	4	45.88	46.10	-1	10,286	-0.01%
2019/11/22	3	45.03	0	0.00	45.30	3	10,034	0.03%
2019/11/20	2	45.23	0	0.00	45.45	2	9,948	0.02%
2019/11/18	3	45.28	5	45.41	45.60	-2	9,831	-0.02%
2019/11/15	21	45.11	0	0.00	45.30	21	9,898	0.21%
2019/11/14	10.8	45.29	2	45.18	45.10	8.8	9,986	0.09%
2019/11/13	15	45.27	0	0.00	45.30	15	10,209	0.15%
2019/11/12	1	45.55	1.1	45.45	45.55	-0.1	10,259	0.00%
2019/11/11	4	44.98	1	45.20	45.20	3	10,222	0.03%
2019/11/08	8	45.33	0	0.00	45.60	8	10,236	0.08%
2019/11/07	7	45.93	0	0.00	45.50	7	10,148	0.07%
2019/11/06	9	45.59	5	45.71	45.85	4	9,873	0.04%
2019/11/05	0	0.00	0.5	44.95	44.95	-0.5	9,380	-0.01%
2019/11/04	0	0.00	2	44.80	44.95	-2	9,414	-0.02%
2019/11/01	7	44.52	0	0.00	44.55	7	9,445	0.07%
2019/10/31	3	44.93	1	45.05	44.55	2	9,553	0.02%
2019/10/30	0	45.30	0	0.00	45.45	0	9,452	0.00%
2019/10/28	0	0.00	3	45.30	45.30	-3	9,503	-0.03%
2019/10/24	0	0.00	1	45.25	45.55	-1	9,527	-0.01%
2019/10/23	3	45.15	2	45.15	45.20	1	9,479	0.01%
2019/10/22	0	0.00	2	45.40	45.50	-2	9,502	-0.02%
2019/10/18	0.5	45.15	2	45.35	45.25	-1.5	9,561	-0.02%
2019/10/16	0	0.00	7	45.02	45.25	-7	9,499	-0.07%
2019/10/15	0.5	44.85	0	0.00	44.95	0.5	9,492	0.01%
2019/10/09	1	44.10	13	44.40	43.90	-12	9,473	-0.13%
2019/10/08	2	44.60	0	0.00	44.30	2	9,457	0.02%
2019/10/07	1	44.05	0	0.00	44.00	1	9,406	0.01%
2019/10/04	4	43.94	1	44.00	44.00	3	9,453	0.03%
2019/10/03	50	44.05	0	0.00	44.10	50	9,476	0.53%
2019/10/02	3	44.70	0	0.00	44.75	3	9,489	0.03%
2019/09/25	2	44.45	0	0.00	44.40	2	10,268	0.02%
2019/09/23	2	44.83	0	0.00	44.85	2	10,504	0.02%
2019/09/20	3	45.13	2	45.10	45.15	1	10,806	0.01%
2019/09/19	1	45.15	3	45.35	45.20	-2	10,757	-0.02%
2019/09/18	0	0.00	9	45.56	45.60	-9	10,735	-0.08%
2019/09/17	2	44.98	1	45.55	45.55	1	10,693	0.01%
2019/09/16	0	0.00	6	45.17	45.30	-6	10,762	-0.06%
2019/09/11	2	44.70	0	0.00	44.95	2	10,826	0.02%
2019/09/10	0	0.00	7	45.00	44.90	-7	10,813	-0.06%
2019/09/06	5	44.02	1	44.00	44.00	4	10,567	0.04%
2019/09/05	0	0.00	1	43.70	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	5	43.25	43.45	-5	10,519	-0.05%
2019/09/02	0	0.00	1	43.45	43.50	-1	10,671	-0.01%
2019/08/30	0	0.00	2	43.45	43.65	-2	10,756	-0.02%
2019/08/29	0	0.00	1	43.25	43.15	-1	10,797	-0.01%
2019/08/23	0	0.00	3	43.00	43.10	-3	10,801	-0.03%
2019/08/22	0	0.00	3	43.10	43.10	-3	10,813	-0.03%
2019/08/21	1	43.00	0	0.00	42.90	1	11,145	0.01%
2019/08/20	0	0.00	3	43.20	42.90	-3	11,111	-0.03%
2019/08/19	0	0.00	2	43.40	43.35	-2	11,128	-0.02%
2019/08/16	4	42.28	3	42.65	43.15	1	11,048	0.01%
2019/08/15	22	41.95	0	0.00	41.90	22	10,942	0.20%
2019/08/14	16	42.65	1	42.50	42.05	15	11,055	0.14%
2019/08/13	0	0.00	1	42.50	42.30	-1	11,116	-0.01%
2019/08/06	4	41.60	0	0.00	41.70	4	11,901	0.03%
2019/08/05	4	41.99	1	42.05	42.00	3	11,942	0.03%
2019/08/02	4	42.41	0	0.00	42.35	4	11,942	0.03%
2019/08/01	2	42.88	0	0.00	42.90	2	12,024	0.02%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/26	1	43.50	0	0.00	43.50	1	12,256	0.01%
2019/07/24	0	0.00	1	43.65	43.45	-1	12,543	-0.01%
2019/07/22	1	43.75	0	0.00	43.60	1	12,563	0.01%
2019/07/19	2	43.78	0	0.00	43.50	2	12,593	0.02%
2019/07/18	0	0.00	0.9	43.50	43.45	-0.9	12,590	-0.01%
2019/07/16	0	0.00	2	43.95	44.00	-2	12,466	-0.02%
2019/07/15	0	0.00	2	43.85	43.85	-2	12,428	-0.02%
2019/07/08	2	44.03	3	44.30	44.20	-1	13,061	-0.01%
2019/07/05	1	44.20	0	0.00	44.30	1	13,178	0.01%
2019/07/04	4	44.39	0	0.00	44.35	4	13,236	0.03%
2019/07/03	14	46.12	1	46.10	46.10	13	13,177	0.10%
2019/07/02	0	0.00	1	46.20	46.25	-1	13,031	-0.01%
2019/07/01	10.1	46.25	1.2	46.03	46.25	8.9	12,781	0.07%
2019/06/28	0	0.00	1	45.85	45.85	-1	12,611	-0.01%
2019/06/27	0	0.00	7	45.85	45.80	-7	12,572	-0.06%
2019/06/26	1	45.30	2	45.10	45.40	-1	12,505	-0.01%
2019/06/25	1	44.95	1	44.90	44.90	0	12,469	0.00%
2019/06/24	0	0.00	2	44.80	44.90	-2	12,607	-0.02%
2019/06/21	3	44.65	0	0.00	44.45	3	12,633	0.02%
2019/06/20	4	44.64	3	44.72	44.65	1	12,612	0.01%
2019/06/19	3	44.63	0	0.00	44.80	3	12,755	0.02%
2019/06/18	3	44.25	0	0.00	44.50	3	12,656	0.02%
2019/06/17	0	0.00	5	44.18	44.10	-5	12,868	-0.04%
2019/06/13	5	43.54	0	0.00	43.65	5	13,170	0.04%
2019/06/12	2	43.88	0	0.00	44.35	2	13,250	0.02%
2019/06/11	0	0.00	3	44.23	44.45	-3	13,372	-0.02%
2019/06/10	1	43.90	10	44.02	44.15	-9	13,370	-0.07%
2019/06/06	0	0.00	371	43.02	43.15	-371	13,441	-2.76%	大賣/鉅額交易
2019/06/05	52	43.21	52	43.11	43.10	0	13,478	0.00%
2019/06/04	1	43.70	85	43.65	43.90	-84	13,470	-0.62%
2019/06/03	0	0.00	3	43.47	43.65	-3	13,451	-0.02%
2019/05/31	1	43.00	120	43.22	43.25	-119	13,432	-0.89%	大賣/鉅額交易
2019/05/30	5	42.65	3	42.65	42.60	2	13,379	0.01%
2019/05/29	2	42.33	2	42.30	42.45	0	13,576	0.00%
2019/05/27	0	0.00	1	42.20	42.30	-1	13,665	-0.01%
2019/05/24	4	42.11	8	42.10	42.00	-4	13,806	-0.03%
2019/05/22	7	42.47	0	0.00	42.50	7	13,835	0.05%
2019/05/21	73.2	42.27	26	43.03	43.05	47.2	13,864	0.34%
2019/05/20	1.2	41.98	0	0.00	41.90	1.2	13,733	0.01%
2019/05/17	103.2	42.04	25	41.90	41.90	78.2	13,636	0.57%	大買/
2019/05/16	54.1	42.53	301	42.44	42.00	-247	13,498	-1.83%	大賣/鉅額交易
2019/05/14	6	43.18	0	0.00	43.15	6	13,373	0.04%
2019/05/13	13	43.98	0	0.00	43.80	13	13,270	0.10%
2019/05/10	45	44.65	47	45.00	44.60	-2	13,345	-0.01%
2019/05/09	55	44.69	0	0.00	44.60	55	13,436	0.41%
2019/05/08	451	45.10	0	0.00	45.05	451	13,438	3.36%	大買/鉅額交易
2019/05/07	201	45.45	0	0.00	45.40	201	13,491	1.49%	大買/鉅額交易
2019/05/06	1	45.65	1	45.60	45.60	0	13,686	0.00%
2019/05/03	1	46.15	1	46.15	46.15	0	13,628	0.00%
2019/05/02	1	46.35	3	46.05	46.40	-2	13,506	-0.01%
2019/04/29	0	0.00	1	45.65	45.70	-1	13,422	-0.01%
2019/04/25	2.1	45.20	0	0.00	45.20	2.1	13,629	0.02%
2019/04/24	0	0.00	0.1	45.35	45.40	-0.1	13,919	0.00%
2019/04/19	0.1	45.20	2	45.30	45.20	-2	14,744	-0.01%
2019/04/18	11.1	44.76	10	44.94	45.00	1.1	14,768	0.01%
2019/04/16	12	45.15	0	0.00	45.30	12	14,477	0.08%
2019/04/15	2.1	45.70	0	0.00	45.70	2.1	14,346	0.01%
2019/04/12	0	0.00	3	45.70	45.70	-3	14,335	-0.02%
2019/04/11	0	0.00	1	45.80	45.55	-1	14,325	-0.01%
2019/04/10	1	45.40	0	0.00	45.50	1	14,249	0.01%
2019/04/09	0	0.00	12	45.71	45.75	-12	14,189	-0.08%
2019/04/08	6	45.46	0	0.00	45.35	6	14,074	0.04%
2019/04/02	0.1	46.00	0	0.00	46.00	0.1	13,773	0.00%
2019/04/01	0	0.00	2	46.00	45.60	-2	13,728	-0.01%
2019/03/29	1	45.80	4	45.96	46.00	-3	13,562	-0.02%
2019/03/28	1	44.80	1	44.95	45.10	0	13,404	0.00%
2019/03/27	2	45.05	1	45.00	44.95	1	13,331	0.01%
2019/03/26	2	45.60	2	45.58	45.50	0	13,224	0.00%
2019/03/25	6	45.63	0	0.00	45.55	6	13,349	0.04%
2019/03/22	4.5	46.68	0	0.00	46.40	4.5	13,166	0.03%
2019/03/21	3	46.82	0	0.00	46.90	3	13,054	0.02%
2019/03/20	10	47.00	13	46.96	47.15	-3	13,050	-0.02%
2019/03/19	0	0.00	3	46.78	46.95	-3	12,850	-0.02%
2019/03/18	1	45.90	7	45.80	46.00	-6	12,664	-0.05%
2019/03/15	2.9	45.30	0	0.00	45.25	2.9	12,582	0.02%
2019/03/14	2	45.28	1	45.20	45.25	1	12,452	0.01%
2019/03/13	1	45.20	2	45.25	45.25	-1	12,434	-0.01%
2019/03/12	1	45.10	2	45.13	45.00	-1	12,423	-0.01%
2019/03/11	12	44.56	1	44.60	44.50	11	12,436	0.09%
2019/03/08	2	44.68	0	0.00	44.70	2	12,490	0.02%
2019/03/07	0.2	45.20	1	45.15	45.10	-0.8	12,623	-0.01%
2019/03/05	0	0.00	1	45.15	45.10	-1	12,846	-0.01%
2019/03/04	5	45.01	0	0.00	45.15	5	12,921	0.04%
2019/02/27	1	45.55	0	0.00	45.50	1	12,758	0.01%
2019/02/26	1	45.55	2	45.58	45.45	-1	12,558	-0.01%
2019/02/25	6	45.14	1	45.20	45.30	5	12,239	0.04%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	0	0.00	3	45.05	45.10	-3	12,083	-0.02%
2019/02/20	0	0.00	1	45.05	45.05	-1	12,003	-0.01%
2019/02/19	5	44.85	0	0.00	44.85	5	11,846	0.04%
2019/02/18	3	44.68	2	44.75	44.75	1	11,801	0.01%
2019/02/15	2	44.48	0	0.00	44.40	2	11,767	0.02%
2019/02/14	1	44.90	0	0.00	44.50	1	11,660	0.01%
2019/02/13	5.1	44.54	0	0.00	44.60	5.1	11,458	0.04%
2019/02/12	1	44.30	0	0.00	44.30	1	11,447	0.01%
2019/02/11	4	44.61	0	0.00	44.15	4	11,317	0.04%
2019/01/28	3	44.43	8	44.45	44.60	-5	10,954	-0.05%
2019/01/25	1	44.05	0	0.00	44.00	1	10,827	0.01%
2019/01/24	2	44.05	0	0.00	44.05	2	10,643	0.02%
2019/01/22	2	44.40	0	0.00	44.25	2	10,710	0.02%
2019/01/21	4	44.35	0	0.00	44.30	4	10,736	0.04%
2019/01/17	2	43.93	0	0.00	44.05	2	11,002	0.02%
2019/01/16	15	44.21	0	0.00	44.00	15	10,922	0.14%
2019/01/15	1	44.55	5	44.60	44.60	-4	10,614	-0.04%
2019/01/14	4.1	45.04	0	0.00	45.00	4.1	10,342	0.04%
2019/01/11	6.1	46.31	0	0.00	45.95	6.1	10,140	0.06%
2019/01/10	3	46.60	0	0.00	46.90	3	9,958	0.03%
2019/01/09	2	46.55	2	46.90	47.05	0	10,011	0.00%
2019/01/08	1	46.05	0	0.00	45.70	1	9,975	0.01%
2019/01/04	1	45.25	2	45.50	45.30	-1	10,445	-0.01%
2019/01/03	1	45.90	0	0.00	45.80	1	10,903	0.01%
2019/01/02	4	46.28	0	0.00	46.10	4	11,063	0.04%
2018/12/27	0	46.95	0	0.00	46.95	0	11,424	0.00%
2018/12/25	2	46.25	3	46.30	46.50	-1	11,742	-0.01%
2018/12/24	5	46.61	0	0.00	46.85	5	11,927	0.04%
2018/12/22	1	47.10	0	0.00	47.05	1	12,082	0.01%
2018/12/18	5	47.25	0	0.00	47.05	5	12,666	0.04%
2018/12/17	2	47.73	0	0.00	47.75	2	12,959	0.02%
2018/12/14	1	47.85	0	0.00	47.45	1	13,129	0.01%
2018/12/13	4	47.70	0	0.00	48.05	4	13,081	0.03%
2018/12/12	2	47.45	0	0.00	47.55	2	13,095	0.02%
2018/12/11	1	47.35	1	47.50	47.25	0	13,061	0.00%
2018/12/10	3	47.52	0	0.00	47.50	3	12,977	0.02%
2018/12/06	5	47.95	0	0.00	48.00	5	12,897	0.04%
2018/12/03	1	49.25	0	0.00	49.15	1	12,840	0.01%
2018/11/30	1	48.80	1	48.80	48.80	0	12,724	0.00%
2018/11/29	3.1	48.86	0	0.00	48.60	3.1	12,537	0.02%
2018/11/27	11	49.22	0	0.00	49.10	11	12,281	0.09%
2018/11/23	5	50.30	0	0.00	50.10	5	12,218	0.04%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/07	10	49.95	10	50.10	50.30	0	12,670	0.00%
2018/11/01	0	0.00	1	48.35	48.30	-1	12,704	-0.01%
2018/10/31	1	48.05	2	48.00	48.45	-1	12,664	-0.01%
2018/10/30	0	0.00	5	47.49	47.50	-5	12,580	-0.04%
2018/10/29	3	46.70	0	0.00	46.90	3	12,550	0.02%
2018/10/26	4	47.26	0	0.00	47.10	4	12,485	0.03%
2018/10/25	1	48.50	0	0.00	48.00	1	12,226	0.01%
2018/10/24	1	49.05	6	49.50	49.15	-5	12,250	-0.04%
2018/10/17	0.1	49.75	0	0.00	49.75	0.1	12,384	0.00%
2018/10/16	2	49.83	0	0.00	49.70	2	12,337	0.02%
2018/10/15	0	0.00	5	50.00	49.95	-5	12,269	-0.04%
2018/10/12	1	49.20	1	49.95	50.10	0	12,013	0.00%
2018/10/11	1	49.75	3	49.90	49.65	-2	11,865	-0.02%
2018/10/09	0	0.00	3	51.80	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	2	51.40	51.60	-2	11,184	-0.02%
2018/10/05	1	50.70	0	0.00	50.90	1	11,086	0.01%
2018/10/04	1	51.60	0	0.00	51.60	1	10,810	0.01%
2018/10/03	1	52.00	0	0.00	51.80	1	10,746	0.01%
2018/10/02	0	0.00	1	52.50	52.10	-1	10,636	-0.01%
2018/10/01	6	52.40	4	52.33	52.50	2	10,512	0.02%
2018/09/28	0	0.00	2	51.70	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	1	51.70	51.90	-1	10,330	-0.01%
2018/09/26	1	51.10	4	51.15	51.00	-3	10,162	-0.03%
2018/09/25	0	0.00	2	51.45	51.10	-2	10,326	-0.02%
2018/09/21	0	0.00	9	51.10	51.10	-9	10,288	-0.09%
2018/09/20	0	0.00	0.1	50.40	50.40	-0.1	9,862	0.00%
2018/09/18	3	50.10	0	0.00	50.00	3	9,957	0.03%
2018/09/14	2	50.20	1	50.10	50.10	1	10,481	0.01%
2018/09/10	2	49.50	0	0.00	49.40	2	11,238	0.02%
2018/09/07	1	49.60	0	0.00	49.50	1	11,443	0.01%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/09/05	1	50.30	1	50.50	50.20	0	11,510	0.00%
2018/09/04	0	0.00	3	50.97	50.90	-3	11,548	-0.03%
2018/09/03	1	50.40	0	0.00	50.60	1	11,551	0.01%
2018/08/29	1	50.70	0	0.00	50.90	1	11,686	0.01%
2018/08/27	0	0.00	3	50.60	50.70	-3	11,774	-0.03%
2018/08/24	4	49.74	0	0.00	49.85	4	11,640	0.03%
2018/08/23	1	50.10	0	0.00	50.10	1	11,918	0.01%
2018/08/21	1	50.00	0	0.00	50.00	1	12,096	0.01%
2018/08/16	0	0.00	1	49.75	49.70	-1	11,979	-0.01%
2018/08/13	1	50.10	0	0.00	50.10	1	12,264	0.01%
2018/08/09	1	50.40	0	0.00	50.40	1	12,483	0.01%
2018/08/08	2	50.80	0	0.00	50.70	2	12,640	0.02%
2018/08/01	0	0.00	3	50.97	51.00	-3	13,112	-0.02%
2018/07/31	2	50.80	0	0.00	50.70	2	13,175	0.02%
2018/07/26	2.5	50.18	1	50.00	50.30	1.5	13,168	0.01%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/23	3	50.70	0	0.00	51.00	3	13,077	0.02%
2018/07/20	0	0.00	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	50.70	0	0.00	50.80	0	13,139	0.00%
2018/07/16	0.1	50.80	0	0.00	50.70	0.1	13,165	0.00%
2018/07/11	0	0.00	1	49.95	50.30	-1	13,360	-0.01%
2018/07/09	0	0.00	3	50.10	50.10	-3	13,363	-0.02%
2018/07/06	1	49.20	1	49.50	49.45	0	13,375	0.00%
2018/07/05	1	49.40	0	0.00	49.80	1	13,409	0.01%
2018/07/04	1	50.00	2	49.93	50.00	-1	13,615	-0.01%
2018/07/03	2.1	50.10	1	50.30	50.00	1.1	13,638	0.01%
2018/06/29	1	50.90	0	0.00	51.10	1	13,434	0.01%
2018/06/28	1	50.40	1	50.50	50.50	0	13,314	0.00%
2018/06/27	1	50.50	0	0.00	50.50	1	13,279	0.01%
2018/06/26	5	51.06	0	0.00	50.90	5	13,056	0.04%
2018/06/25	2	53.20	1	53.40	53.20	1	12,832	0.01%
2018/06/21	1	53.90	11	54.06	53.90	-10	12,476	-0.08%
2018/06/20	3	53.50	8	53.63	53.70	-5	12,714	-0.04%
2018/06/19	1	52.90	1	53.70	53.00	0	12,672	0.00%
2018/06/15	0	0.00	4	53.33	53.70	-4	12,431	-0.03%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	3	53.50	3	53.50	53.80	0	12,317	0.00%
2018/06/07	0	0.00	7	53.77	54.00	-7	12,354	-0.06%
2018/06/06	0	0.00	2	53.35	53.30	-2	12,473	-0.02%
2018/05/30	3	51.53	0	0.00	51.20	3	12,242	0.02%
2018/05/29	0	0.00	1	53.20	52.80	-1	12,296	-0.01%
2018/05/25	0.1	52.90	2	53.40	53.10	-1.9	12,581	-0.02%
2018/05/23	0	0.00	1	53.80	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	13	53.52	53.70	-13	12,665	-0.10%
2018/05/21	0	0.00	7	53.24	53.20	-7	12,638	-0.06%
2018/05/18	1	52.70	7	52.90	52.90	-6	12,560	-0.05%
2018/05/17	0	0.00	12	52.45	52.50	-12	12,527	-0.10%
2018/05/16	10	52.00	42	52.01	52.20	-32	12,388	-0.26%
2018/05/15	1	51.50	3	52.13	51.20	-2	12,430	-0.02%
2018/05/14	0	0.00	16	51.86	51.80	-16	12,756	-0.13%
2018/05/11	20	51.70	23	51.58	51.80	-3	12,840	-0.02%
2018/05/10	0.1	50.80	0	0.00	51.00	0.1	12,734	0.00%
2018/05/07	4.1	50.32	0	0.00	50.30	4.1	12,889	0.03%
2018/05/03	14	50.52	0	0.00	50.40	14	12,844	0.11%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/30	4	50.95	0	0.00	51.00	4	13,175	0.03%
2018/04/26	2	50.40	3	50.40	50.50	-1	13,220	-0.01%
2018/04/25	10	50.10	1	50.00	50.30	9	13,266	0.07%
2018/04/19	4	50.38	2	50.40	50.60	2	14,009	0.01%
2018/04/17	1	49.90	0	0.00	49.95	1	14,128	0.01%
2018/04/16	4	50.55	5	50.60	50.60	-1	14,244	-0.01%
2018/04/13	0	0.00	2	51.25	51.20	-2	14,345	-0.01%
2018/04/12	9	51.30	0	0.00	51.00	9	14,474	0.06%
2018/04/11	10	51.20	11	51.05	51.00	-1	14,669	-0.01%
2018/04/10	1	50.90	0	0.00	51.00	1	14,659	0.01%
2018/04/03	0	0.00	1	49.85	49.90	-1	14,590	-0.01%
2018/03/31	5	50.20	0	0.00	50.20	5	14,579	0.03%
2018/03/30	0	0.00	1	50.50	50.10	-1	14,685	-0.01%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	3	50.40	1	50.50	50.30	2	14,603	0.01%
2018/03/27	1	50.40	0	0.00	50.70	1	14,619	0.01%
2018/03/26	0	0.00	25	50.30	50.40	-25	14,557	-0.17%
2018/03/23	3	50.53	0	0.00	50.30	3	14,657	0.02%
2018/03/22	1	52.00	6	51.93	51.80	-5	14,418	-0.03%
2018/03/20	1	51.30	5.2	51.51	51.70	-4.2	14,382	-0.03%
2018/03/19	25	51.30	1	51.50	51.60	24	14,353	0.17%
2018/03/16	2	51.00	0	0.00	51.70	2	14,383	0.01%
2018/03/14	0	0.00	2	51.65	51.60	-2	14,138	-0.01%
2018/03/13	0	0.00	2	51.60	51.60	-2	14,188	-0.01%
2018/03/12	0	0.00	2	51.80	51.80	-2	14,194	-0.01%
2018/03/09	1	50.50	0	0.00	50.50	1	14,081	0.01%
2018/03/07	0.1	50.50	0	0.00	50.30	0.1	14,758	0.00%
2018/03/06	0	0.00	2	50.40	50.30	-2	15,322	-0.01%
2018/03/05	2	50.00	0	0.00	50.10	2	15,600	0.01%
2018/03/02	2	51.00	0	0.00	50.80	2	15,494	0.01%
2018/02/26	2	52.20	0	0.00	52.20	2	15,360	0.01%
2018/02/22	3	51.57	2	51.00	51.80	1	16,252	0.01%
2018/02/21	3	51.30	3	51.57	51.90	0	16,922	0.00%
2018/02/12	0	0.00	1	51.10	51.00	-1	16,782	-0.01%
2018/02/09	0	0.00	1	49.60	50.20	-1	16,786	-0.01%
2018/02/08	0	0.00	3	51.00	50.60	-3	16,607	-0.02%
2018/02/07	2	50.45	0	0.00	50.20	2	16,574	0.01%
2018/02/06	5	49.69	0	0.00	49.20	5	16,301	0.03%
2018/02/05	3	52.00	0	0.00	52.10	3	15,858	0.02%
2018/01/31	0	0.00	3	54.00	54.20	-3	15,496	-0.02%
2018/01/29	0	0.00	3	53.80	54.00	-3	15,380	-0.02%
2018/01/25	0	0.00	0.1	53.20	53.40	-0.1	15,563	0.00%
2018/01/18	0	0.00	1	54.30	53.80	-1	15,268	-0.01%
2018/01/17	0	0.00	1	54.30	54.20	-1	15,074	-0.01%
2018/01/16	0	0.00	12.5	54.83	54.80	-12.5	14,907	-0.08%
2018/01/15	0	0.00	20.1	54.04	54.10	-20.1	14,546	-0.14%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	3	53.07	53.00	-3	14,227	-0.02%
2018/01/10	0.5	52.80	6	53.07	53.00	-5.5	14,236	-0.04%
2018/01/09	1	52.30	2	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	1	52.00	9	52.19	52.20	-8	13,900	-0.06%
2018/01/04	0	0.00	12	51.53	51.90	-12	13,779	-0.09%
2018/01/03	11	51.40	24	51.44	51.50	-13	13,865	-0.09%
2018/01/02	0	0.00	1.8	50.86	51.00	-1.8	13,535	-0.01%