富邦金 (2881)-合庫-台南券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/11/22	3	89.53	0	0.00	89.30	3	20,004	0.01%
2024/11/21	8.6	89.45	0	0.00	89.30	8.6	19,779	0.04%
2024/11/20	1.2	90.48	0.1	90.60	90.50	1.1	19,500	0.01%
2024/11/19	1.2	89.72	3.1	90.64	91.40	-1.9	19,195	-0.01%
2024/11/18	7	90.04	0	0.00	89.80	7	19,010	0.04%
2024/11/15	0	0.00	6	91.53	91.00	-6	18,924	-0.03%
2024/11/14	6	90.50	2	91.05	90.30	4	19,385	0.02%
2024/11/13	6	91.08	5	91.00	91.00	1	19,364	0.01%
2024/11/12	1	92.00	1.4	92.07	91.70	-0.4	19,422	0.00%
2024/11/11	1	91.60	0	0.00	91.70	1	19,260	0.01%
2024/11/08	0	0.00	6.2	92.89	92.90	-6.2	19,387	-0.03%
2024/11/07	0	91.80	0.3	92.23	92.20	-0.3	19,670	0.00%
2024/11/06	0	0.00	1	92.30	91.40	-1	19,744	-0.01%
2024/11/05	0.1	91.70	0	0.00	92.30	0.1	19,929	0.00%
2024/11/04	0	0.00	10	91.91	92.30	-10	20,306	-0.05%
2024/11/01	1.8	88.87	1	90.20	90.40	0.8	20,761	0.00%
2024/10/30	3	91.03	0	0.00	90.80	3	20,654	0.01%
2024/10/29	1.2	90.80	6	91.15	91.60	-4.8	20,802	-0.02%
2024/10/28	1	91.90	2	92.00	91.90	-1	20,934	0.00%
2024/10/25	0	0.00	6	92.07	92.20	-6	20,996	-0.03%
2024/10/24	2.1	91.65	1	91.60	91.30	1.1	21,308	0.00%
2024/10/23	7	92.10	0.1	92.40	92.10	6.9	21,408	0.03%
2024/10/22	0	91.90	7	93.14	93.30	-7	21,571	-0.03%
2024/10/21	13.3	91.72	0	0.00	90.90	13.3	21,814	0.06%
2024/10/18	0	92.50	109.3	93.02	93.20	-109.3	22,227	-0.49%	大賣/鉅額交易
2024/10/17	6.9	90.51	7.3	91.37	91.60	-0.4	22,362	0.00%
2024/10/16	4	90.20	9	90.63	90.30	-5	22,691	-0.02%
2024/10/15	1	90.87	9.4	91.31	91.90	-8.4	22,761	-0.04%
2024/10/14	1.1	90.22	0	0.00	90.50	1.1	22,995	0.00%
2024/10/11	0	90.60	1	90.30	90.70	-1	23,459	0.00%
2024/10/09	12	91.48	0	0.00	90.60	12	24,140	0.05%
2024/10/08	0	0.00	15.2	91.00	91.40	-15.2	24,555	-0.06%
2024/10/07	0	0.00	2	91.55	91.10	-2	24,614	-0.01%
2024/10/04	14	89.77	1	90.20	90.10	13	24,759	0.05%
2024/10/01	8	89.96	5	90.70	90.70	3	24,857	0.01%
2024/09/30	8	90.73	6	91.18	90.40	2	24,899	0.01%
2024/09/27	2.4	91.98	1	91.50	91.30	1.4	25,011	0.01%
2024/09/26	2	93.00	4	93.68	93.00	-2	25,013	-0.01%
2024/09/25	16.2	92.51	9.4	92.84	93.30	6.8	25,065	0.03%
2024/09/24	0	0.00	30	91.70	92.60	-30	25,081	-0.12%
2024/09/23	10	90.70	24.2	91.00	91.90	-14.2	24,959	-0.06%
2024/09/20	0	0.00	15.6	90.48	90.80	-15.6	24,779	-0.06%
2024/09/19	0	0.00	3	89.10	89.30	-3	24,364	-0.01%
2024/09/18	21	87.76	1	87.70	87.10	20	24,275	0.08%
2024/09/16	1	86.40	0	0.00	86.80	1	24,356	0.00%
2024/09/13	0	86.30	0.1	86.20	86.70	-0.1	24,457	0.00%
2024/09/12	2	85.95	0	0.00	85.80	2	24,581	0.01%
2024/09/11	5	85.46	0	0.00	85.50	5	24,518	0.02%
2024/09/10	15.1	86.86	20	86.60	86.40	-4.9	24,405	-0.02%
2024/09/09	32.4	86.04	12	86.40	86.00	20.4	24,202	0.08%
2024/09/06	11	91.86	20	92.50	92.50	-9	23,818	-0.04%
2024/09/05	0	0.00	25	92.60	92.30	-25	23,891	-0.10%
2024/09/04	41.2	90.33	20	90.00	90.50	21.2	23,916	0.09%
2024/09/03	7	93.46	0	0.00	93.70	7	23,666	0.03%
2024/09/02	35.7	93.89	21.7	94.31	94.00	14	23,793	0.06%
2024/08/30	0	0.00	2	92.25	91.90	-2	23,527	-0.01%
2024/08/29	1.6	91.27	9	91.81	91.30	-7.4	23,260	-0.03%
2024/08/28	1	91.90	0	0.00	92.00	1	23,201	0.00%
2024/08/27	0	0.00	7	91.94	92.20	-7	23,547	-0.03%
2024/08/26	0	0.00	11.1	90.81	91.90	-11.1	23,570	-0.05%
2024/08/23	6	88.15	10.2	88.50	89.00	-4.2	23,443	-0.02%
2024/08/22	10.4	88.09	1	88.30	88.10	9.4	23,449	0.04%
2024/08/21	0.1	88.90	0	0.00	89.20	0.1	23,410	0.00%
2024/08/20	3.1	89.13	1	88.70	88.80	2.1	23,578	0.01%
2024/08/19	8	90.40	0	0.00	90.00	8	23,460	0.03%
2024/08/16	1	92.20	20.1	91.21	92.40	-19.1	23,206	-0.08%
2024/08/15	0.1	89.10	0	0.00	89.00	0.1	22,631	0.00%
2024/08/14	0.2	89.00	8.5	89.13	89.30	-8.3	22,604	-0.04%
2024/08/13	1.2	87.46	2	87.40	87.50	-0.8	22,552	0.00%
2024/08/12	10	87.53	5	86.54	86.80	5	23,115	0.02%
2024/08/09	2.1	85.90	12.1	86.01	86.00	-10.1	23,645	-0.04%
2024/08/08	11	83.24	6	82.98	83.10	5	23,424	0.02%
2024/08/07	8.4	82.22	14	82.61	82.60	-5.6	23,402	-0.02%
2024/08/06	8.1	81.29	19	80.82	80.70	-10.9	23,694	-0.05%
2024/08/05	42.9	80.99	39.3	81.16	79.00	3.6	23,480	0.02%
2024/08/02	7	85.14	13	86.45	86.90	-6	22,894	-0.03%
2024/08/01	0	0.00	1	89.00	88.20	-1	22,777	0.00%
2024/07/31	3	88.87	26.1	88.79	88.20	-23.1	22,727	-0.10%
2024/07/30	19	86.27	0	0.00	86.50	19	22,520	0.08%
2024/07/29	10	86.80	21.2	87.30	87.20	-11.2	22,530	-0.05%
2024/07/26	2	84.65	0.3	84.90	84.90	1.7	22,333	0.01%
2024/07/23	9.2	85.00	9	85.10	85.50	0.2	22,420	0.00%
2024/07/22	12.6	83.52	29.2	83.45	82.60	-16.7	22,386	-0.07%
2024/07/19	13.9	86.63	18.5	86.08	86.10	-4.6	21,848	-0.02%
2024/07/18	2.2	89.21	11	89.88	89.90	-8.9	21,122	-0.04%
2024/07/17	8	91.24	69.2	91.33	91.00	-61.2	20,524	-0.30%
2024/07/16	2.2	91.24	1.1	91.42	91.70	1	20,248	0.01%
2024/07/15	10	90.64	4	90.50	90.90	6	20,299	0.03%
2024/07/12	9.1	92.19	2.2	91.95	91.90	6.9	20,058	0.03%
2024/07/11	41.3	90.27	10.7	92.29	92.40	30.6	19,740	0.16%
2024/07/10	23	89.07	8.3	89.38	89.10	14.7	19,336	0.08%
2024/07/09	6	86.08	3.1	86.00	86.00	2.9	18,931	0.02%
2024/07/08	0	0.00	2.3	85.20	86.00	-2.3	18,906	-0.01%
2024/07/05	4.9	84.66	8.7	84.07	84.90	-3.8	18,872	-0.02%
2024/07/04	1	84.00	0.4	83.64	83.70	0.6	18,683	0.00%
2024/07/03	1	81.50	22.1	82.69	83.30	-21.1	18,577	-0.11%
2024/07/02	0	0.00	4.7	80.86	81.00	-4.7	18,231	-0.03%
2024/07/01	0	0.00	103.8	80.01	80.40	-103.8	18,105	-0.57%	大賣/鉅額交易
2024/06/28	0	0.00	26.4	79.30	79.30	-26.4	17,915	-0.15%
2024/06/26	1	78.10	0	0.00	77.80	1	17,536	0.01%
2024/06/24	0.4	77.82	41	78.00	78.10	-40.6	17,366	-0.23%
2024/06/21	0.1	77.90	1	78.00	78.30	-0.9	17,199	-0.01%
2024/06/20	3	77.20	3	78.00	78.00	0	17,088	0.00%
2024/06/19	3.2	77.19	1.1	77.31	77.80	2.1	17,157	0.01%
2024/06/18	1	76.30	1	76.40	77.00	0	17,177	0.00%
2024/06/17	2.4	75.98	0	0.00	76.00	2.4	17,240	0.01%
2024/06/14	2	76.40	14	76.53	76.90	-12	17,282	-0.07%
2024/06/13	1	76.10	0	0.00	76.20	1	17,306	0.01%
2024/06/12	7.1	76.33	5	76.40	76.00	2.1	17,691	0.01%
2024/06/11	0	0.00	1.2	77.44	77.30	-1.2	17,840	-0.01%
2024/06/07	0.1	75.30	5.8	75.83	76.00	-5.7	17,717	-0.03%
2024/06/06	0	0.00	2.4	74.94	75.20	-2.4	17,624	-0.01%
2024/06/05	0	0.00	0.1	74.00	74.00	-0.1	17,547	0.00%
2024/06/04	4.1	73.08	0	0.00	73.60	4.1	17,719	0.02%
2024/06/03	6	73.50	2	73.65	73.80	4	17,811	0.02%
2024/05/31	100.1	73.20	11.5	73.20	73.40	88.6	17,793	0.50%
2024/05/30	11.1	72.23	0	0.00	71.90	11.1	17,416	0.06%
2024/05/29	4.1	72.57	33.1	73.20	72.40	-29	17,207	-0.17%
2024/05/28	0.1	73.70	0.5	74.00	73.80	-0.4	17,000	0.00%
2024/05/27	0.1	73.30	6	73.40	73.50	-5.9	17,189	-0.03%
2024/05/24	0	0.00	3	73.37	73.30	-3	17,134	-0.02%
2024/05/23	9	72.43	2	72.40	72.50	7	16,972	0.04%
2024/05/22	0	0.00	3	73.00	73.50	-3	16,921	-0.02%
2024/05/21	6.2	72.64	3	72.77	72.90	3.2	16,866	0.02%
2024/05/20	0.1	73.80	2	73.79	73.80	-1.8	16,774	-0.01%
2024/05/17	0	0.00	19.6	74.46	74.60	-19.6	16,753	-0.12%
2024/05/16	1	73.80	26.2	75.21	73.90	-25.2	16,559	-0.15%
2024/05/15	0	0.00	79	72.76	73.80	-79	16,076	-0.49%
2024/05/14	0.5	71.10	2	71.50	71.20	-1.5	15,585	-0.01%
2024/05/13	2	71.35	11.3	71.59	71.50	-9.3	15,535	-0.06%
2024/05/10	5	71.26	38.6	71.33	71.80	-33.6	15,359	-0.22%
2024/05/09	0	0.00	0.2	70.00	69.90	-0.2	14,925	0.00%
2024/05/08	1	69.90	4	69.70	69.90	-3	14,769	-0.02%
2024/05/07	1	69.70	5.1	69.90	69.90	-4.1	14,815	-0.03%
2024/05/06	10	69.20	12.3	69.35	70.00	-2.3	14,722	-0.02%
2024/05/03	0.5	69.10	0	0.00	69.00	0.5	14,643	0.00%
2024/04/30	1.1	69.18	2	69.45	69.10	-0.9	14,584	-0.01%
2024/04/29	0	0.00	12.2	69.39	69.40	-12.2	14,502	-0.08%
2024/04/26	4.4	67.88	8.1	67.89	67.60	-3.7	14,280	-0.03%
2024/04/25	1	66.20	1.6	66.54	66.40	-0.6	14,183	0.00%
2024/04/22	0	0.00	3.2	66.34	66.20	-3.2	14,818	-0.02%
2024/04/19	5.2	64.76	0.5	65.50	65.00	4.7	14,682	0.03%
2024/04/18	6	66.08	0	0.00	66.30	6	14,312	0.04%
2024/04/17	7.1	65.61	0.1	65.90	66.00	7	14,158	0.05%
2024/04/16	163.9	66.86	0	0.00	65.70	163.9	14,009	1.17%	大買/鉅額交易
2024/04/12	6.6	67.92	0	0.00	67.80	6.6	13,827	0.05%
2024/04/11	3.2	68.41	2.3	68.25	68.40	0.9	13,737	0.01%
2024/04/09	2	69.60	2.3	69.49	70.00	-0.3	13,590	0.00%
2024/04/08	27	68.05	8.5	68.43	68.70	18.5	13,482	0.14%
2024/04/03	1.3	68.85	0	0.00	68.60	1.3	13,479	0.01%
2024/04/02	0	0.00	0.3	69.50	69.50	-0.3	13,362	0.00%
2024/04/01	4	69.55	5.2	69.60	69.50	-1.2	13,371	-0.01%
2024/03/29	0	0.00	2	69.85	69.70	-2	13,366	-0.01%
2024/03/28	24	69.41	0	0.00	69.30	24	13,306	0.18%
2024/03/27	10	69.30	2.3	69.50	69.80	7.8	13,244	0.06%
2024/03/25	1.5	69.17	0.1	69.40	69.00	1.3	13,373	0.01%
2024/03/22	4.2	69.90	0	0.00	69.60	4.2	13,255	0.03%
2024/03/21	0	0.00	9.4	70.55	70.70	-9.4	13,122	-0.07%
2024/03/20	0.1	69.60	0	0.00	69.60	0.1	13,290	0.00%
2024/03/19	1	69.80	0	0.00	69.80	1	13,945	0.01%
2024/03/18	200	69.64	0	0.00	69.50	200	13,834	1.45%	大買/鉅額交易
2024/03/15	0.2	69.60	11	69.60	69.60	-10.9	13,747	-0.08%
2024/03/14	3.8	70.36	3.4	70.43	70.70	0.4	13,274	0.00%
2024/03/13	10	69.40	2.8	69.52	69.90	7.2	13,016	0.06%
2024/03/12	15.4	69.50	2	69.50	69.70	13.4	13,025	0.10%
2024/03/11	10	69.41	25.5	69.68	69.20	-15.5	12,911	-0.12%
2024/03/08	15.7	68.53	19.4	68.95	69.20	-3.7	12,838	-0.03%
2024/03/07	2	67.85	6	67.60	68.10	-4	12,575	-0.03%
2024/03/06	0.7	67.41	0	0.00	67.30	0.7	12,463	0.01%
2024/03/05	2.5	67.37	4	67.50	67.30	-1.5	12,754	-0.01%
2024/03/04	0.2	67.40	2.3	67.40	67.40	-2.1	12,816	-0.02%
2024/03/01	1.4	67.47	0.1	67.45	67.40	1.3	12,878	0.01%
2024/02/29	147	66.91	10.4	67.69	68.00	136.6	12,846	1.06%	大買/鉅額交易
2024/02/27	1.2	66.75	6.2	66.77	66.90	-5	12,588	-0.04%
2024/02/26	1.3	66.71	10.2	66.80	66.90	-8.9	12,529	-0.07%
2024/02/23	3	66.67	10	66.80	66.60	-7	12,538	-0.06%
2024/02/22	2	66.40	0.1	66.20	66.50	1.9	12,925	0.01%
2024/02/21	0	0.00	0.3	66.20	66.30	-0.3	13,007	0.00%
2024/02/20	0.2	66.30	1.3	66.46	66.50	-1.1	13,092	-0.01%
2024/02/19	170.8	66.00	2.1	66.00	66.10	168.7	13,089	1.29%	大買/鉅額交易
2024/02/16	151.7	65.53	0.2	65.70	65.90	151.5	13,316	1.14%	大買/鉅額交易
2024/02/15	4	65.35	13.7	65.47	65.30	-9.7	13,218	-0.07%
2024/02/05	3	64.33	0.8	64.82	64.70	2.3	12,987	0.02%
2024/02/01	0.4	64.40	0	0.00	64.80	0.4	12,788	0.00%
2024/01/29	1	64.70	9	64.70	64.80	-8	12,620	-0.06%
2024/01/26	0	0.00	14.3	64.81	64.80	-14.3	12,633	-0.11%
2024/01/25	5	64.60	3	64.53	64.60	2	12,627	0.02%
2024/01/24	80	64.30	16	64.41	64.40	64	12,680	0.50%
2024/01/23	0	0.00	1	63.80	63.90	-1	12,652	-0.01%
2024/01/22	289	63.49	0	0.00	63.20	289	12,692	2.28%	大買/鉅額交易
2024/01/18	7.3	62.23	0	0.00	62.30	7.3	12,575	0.06%
2024/01/17	2.7	62.61	0	0.00	62.30	2.7	12,378	0.02%
2024/01/16	3.7	63.30	0	0.00	63.20	3.7	12,011	0.03%
2024/01/15	0	0.00	3	64.17	64.10	-3	11,979	-0.03%
2024/01/12	0.8	63.93	1	64.10	64.10	-0.2	12,266	0.00%
2024/01/11	0.2	64.00	0	0.00	63.90	0.2	12,340	0.00%
2024/01/10	0	0.00	3	64.00	64.00	-3	12,641	-0.02%
2024/01/09	1	63.90	0	0.00	64.00	1	12,669	0.01%
2024/01/08	2	64.45	5	64.80	64.10	-3	12,707	-0.02%
2024/01/05	12	63.29	0	0.00	63.20	12	12,586	0.10%
2024/01/04	0.6	63.60	2	63.50	63.50	-1.4	12,612	-0.01%
2024/01/03	1	63.40	0.1	63.80	63.70	0.9	12,742	0.01%
2023/12/29	0	0.00	9.3	64.70	64.80	-9.3	12,693	-0.07%
2023/12/28	4	64.60	0	0.00	64.90	4	12,834	0.03%
2023/12/27	0	0.00	1	64.70	64.60	-1	12,812	-0.01%
2023/12/26	0	0.00	1	63.90	64.30	-1	12,796	-0.01%
2023/12/25	0	0.00	5.2	63.70	63.70	-5.2	12,845	-0.04%
2023/12/22	2.3	63.41	0	0.00	63.50	2.3	12,920	0.02%
2023/12/21	3	63.27	0	0.00	63.40	3	13,057	0.02%
2023/12/19	0	63.90	0	0.00	63.90	0	13,026	0.00%
2023/12/18	2	64.40	3	64.37	64.50	-1	13,092	-0.01%
2023/12/15	1	65.10	6	64.98	65.10	-5	13,080	-0.04%
2023/12/14	6	65.00	47.3	64.61	65.20	-41.3	12,662	-0.33%
2023/12/13	0.1	62.90	2	62.70	62.90	-1.9	11,823	-0.02%
2023/12/12	2	62.80	0	0.00	63.10	2	11,987	0.02%
2023/12/11	5	63.00	0	0.00	62.90	5	11,981	0.04%
2023/12/08	1.9	62.85	1	62.80	63.20	0.9	11,956	0.01%
2023/12/07	13.5	62.84	1	63.20	63.20	12.5	11,888	0.11%
2023/12/06	1	63.90	0	0.00	63.80	1	11,678	0.01%
2023/12/05	3	63.77	0	0.00	64.10	3	11,639	0.03%
2023/12/04	0	0.00	0.3	64.20	64.40	-0.3	11,562	0.00%
2023/12/01	2.6	63.72	0.1	64.00	63.80	2.5	11,614	0.02%
2023/11/30	1	63.80	1	64.40	64.40	0	11,635	0.00%
2023/11/29	1	64.10	0	0.00	63.70	1	11,359	0.01%
2023/11/28	0	0.00	1	63.90	63.90	-1	11,377	-0.01%
2023/11/27	6.2	63.53	0	0.00	63.50	6.2	11,505	0.05%
2023/11/24	5.3	63.80	3.3	63.90	63.90	2	11,496	0.02%
2023/11/22	0.2	64.40	273.3	64.33	64.60	-273	11,573	-2.36%	大賣/鉅額交易
2023/11/21	0	0.00	21.2	64.54	64.90	-21.2	11,556	-0.18%
2023/11/20	0.3	63.18	0.4	63.20	63.50	-0.1	11,121	0.00%
2023/11/17	0	0.00	9.2	62.95	63.20	-9.2	11,019	-0.08%
2023/11/16	0	0.00	1	62.90	62.90	-1	10,907	-0.01%
2023/11/15	0.1	62.30	1.4	62.37	62.70	-1.4	10,849	-0.01%
2023/11/13	0	0.00	5.5	61.50	61.70	-5.5	10,655	-0.05%
2023/11/10	0.2	61.50	0	0.00	61.50	0.2	10,782	0.00%
2023/11/09	0	0.00	1.4	61.50	61.70	-1.4	11,043	-0.01%
2023/11/08	0.4	61.50	5	61.70	61.70	-4.6	11,345	-0.04%
2023/11/07	6	61.20	0	0.00	61.50	6	11,421	0.05%
2023/11/06	0	0.00	12	61.49	61.50	-12	11,533	-0.10%
2023/11/03	2	60.95	0	0.00	61.30	2	11,525	0.02%
2023/11/02	0	0.00	5	60.90	60.90	-5	11,606	-0.04%
2023/11/01	1	60.00	0	0.00	60.00	1	11,598	0.01%
2023/10/31	1	59.70	0	0.00	60.10	1	11,596	0.01%
2023/10/30	2	59.90	1.1	59.71	59.80	0.9	11,953	0.01%
2023/10/27	0	0.00	0.3	60.10	60.30	-0.3	12,134	0.00%
2023/10/26	0.1	60.00	0.4	60.00	59.60	-0.2	12,483	0.00%
2023/10/24	2	59.65	5.1	59.90	59.90	-3.1	12,831	-0.02%
2023/10/23	12	60.03	1	59.70	59.90	11	12,972	0.08%
2023/10/20	3.4	59.69	4.1	60.41	60.70	-0.8	12,837	-0.01%
2023/10/19	0	61.20	0.3	61.20	61.00	-0.2	12,622	0.00%
2023/10/18	6	60.72	6	61.37	61.40	0	12,692	0.00%
2023/10/17	0	0.00	10.6	61.26	61.30	-10.6	12,598	-0.08%
2023/10/16	7.1	60.90	0	0.00	61.00	7.1	13,008	0.05%
2023/10/13	1.1	60.82	0	0.00	60.90	1.1	13,435	0.01%
2023/10/12	11.1	61.24	0	0.00	61.70	11.1	13,830	0.08%
2023/10/11	0	0.00	5.5	61.27	61.60	-5.5	13,883	-0.04%
2023/10/05	0	0.00	5	60.50	60.50	-5	14,091	-0.04%
2023/10/04	11.3	59.85	0	0.00	59.70	11.3	14,204	0.08%
2023/10/03	1.3	60.55	0	0.00	60.50	1.3	14,058	0.01%
2023/10/02	2	60.75	0	0.00	60.80	2	14,187	0.01%
2023/09/27	0.1	60.50	2.1	60.40	60.60	-2	14,373	-0.01%
2023/09/26	7.7	60.64	0.1	60.70	60.60	7.6	14,355	0.05%
2023/09/25	2.1	61.05	0	0.00	61.30	2.1	14,201	0.01%
2023/09/22	3.1	61.01	0	0.00	61.00	3.1	14,276	0.02%
2023/09/21	3.1	61.31	0	0.00	61.40	3.1	14,252	0.02%
2023/09/20	7.1	62.24	0	0.00	62.10	7.1	14,145	0.05%
2023/09/19	1	62.60	1	62.80	62.60	0	14,108	0.00%
2023/09/18	0	0.00	1	62.70	62.80	-1	14,238	-0.01%
2023/09/15	1.7	62.91	0	0.00	62.50	1.7	14,283	0.01%
2023/09/14	1	62.60	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0.1	62.20	0	0.00	62.40	0.1	14,265	0.00%
2023/09/12	3.8	61.99	4	62.00	62.10	-0.3	14,457	0.00%
2023/09/11	2	61.80	1.1	61.71	61.90	0.9	14,442	0.01%
2023/09/08	0	0.00	37	61.51	61.80	-37	14,636	-0.25%
2023/09/07	1.5	61.31	0	0.00	61.20	1.5	14,888	0.01%
2023/09/06	2.7	61.57	0.1	61.90	61.40	2.6	14,932	0.02%
2023/09/05	6.6	61.88	0	0.00	61.80	6.6	14,867	0.04%
2023/09/04	19.3	62.25	0	0.00	62.20	19.3	15,154	0.13%
2023/09/01	5	63.90	17.6	64.71	64.80	-12.6	15,252	-0.08%
2023/08/31	0.1	64.30	10	64.20	63.60	-9.9	15,202	-0.06%
2023/08/30	0	0.00	5.1	64.50	64.50	-5.1	15,332	-0.03%
2023/08/29	4.2	64.20	0	0.00	64.40	4.2	15,360	0.03%
2023/08/28	4	63.45	5	63.80	64.10	-1	15,470	-0.01%
2023/08/25	3	62.83	4	63.10	62.80	-1	15,792	-0.01%
2023/08/24	4	63.15	1	63.40	63.30	3	15,792	0.02%
2023/08/23	4.3	62.92	0.4	63.20	62.80	3.9	15,914	0.02%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	3.3	63.05	0	0.00	63.10	3.3	16,090	0.02%
2023/08/18	13	62.50	0	0.00	62.40	13	16,100	0.08%
2023/08/17	6.1	61.87	1	62.60	62.50	5.1	16,188	0.03%
2023/08/16	6.9	62.62	0.3	63.10	62.50	6.6	16,093	0.04%
2023/08/15	1.1	63.21	1.1	63.88	63.50	-0.1	16,282	0.00%
2023/08/14	15.2	64.15	5	63.80	63.90	10.2	16,421	0.06%
2023/08/11	5	65.70	2	65.75	65.40	3	16,400	0.02%
2023/08/10	1	65.40	0.3	65.40	65.40	0.7	16,416	0.00%
2023/08/08	0	0.00	1	65.60	65.20	-1	16,380	-0.01%
2023/08/07	5	65.50	2	65.50	65.50	3	16,382	0.02%
2023/08/04	19	64.60	2	64.70	64.80	17	16,316	0.10%
2023/08/02	8.4	64.88	2.1	65.16	65.10	6.3	16,297	0.04%
2023/08/01	0.3	66.30	10.3	65.62	66.50	-10	15,960	-0.06%
2023/07/31	5	65.76	0	0.00	65.50	5	15,665	0.03%
2023/07/28	2.5	65.08	1	65.50	65.40	1.5	15,362	0.01%
2023/07/27	1	65.30	4.3	65.54	65.50	-3.3	15,296	-0.02%
2023/07/26	0.2	64.25	9.1	64.24	64.50	-8.9	15,046	-0.06%
2023/07/25	1	63.00	0	0.00	62.90	1	15,020	0.01%
2023/07/24	9.5	62.53	2	62.70	62.60	7.5	15,005	0.05%
2023/07/21	3	62.87	1	63.00	63.00	2	15,021	0.01%
2023/07/20	0.1	63.70	10	63.35	63.50	-9.9	14,889	-0.07%
2023/07/19	13	65.12	5.3	65.36	64.80	7.7	14,630	0.05%
2023/07/18	6.4	65.55	17.3	65.30	65.60	-10.9	14,191	-0.08%
2023/07/17	10	64.35	20.3	63.94	65.00	-10.3	13,720	-0.08%
2023/07/14	0.4	62.40	6.1	62.12	62.50	-5.8	13,211	-0.04%
2023/07/13	2.2	61.90	0.1	61.90	61.70	2.2	13,027	0.02%
2023/07/12	4.1	61.41	2	61.85	62.00	2.1	12,912	0.02%
2023/07/11	0	0.00	3.3	61.22	61.40	-3.3	12,824	-0.03%
2023/07/10	7	60.00	0	0.00	60.20	7	12,675	0.06%
2023/07/07	4.1	59.88	1	60.00	60.00	3.1	12,651	0.02%
2023/07/06	0.3	60.86	1	60.30	60.30	-0.7	12,548	-0.01%
2023/07/05	0.1	61.00	0.2	61.00	61.00	-0.1	12,260	0.00%
2023/07/04	0	0.00	0	61.00	60.90	0	12,220	0.00%
2023/07/03	0.2	61.30	0.2	61.20	61.30	0	12,203	0.00%
2023/06/30	0	0.00	2	61.10	60.80	-2	12,278	-0.02%
2023/06/29	0	0.00	2	61.80	61.30	-2	12,180	-0.02%
2023/06/28	0	0.00	2.2	61.35	61.40	-2.2	12,081	-0.02%
2023/06/27	0.1	60.80	5	60.64	60.60	-5	12,038	-0.04%
2023/06/26	2.2	60.96	0	0.00	60.80	2.2	11,997	0.02%
2023/06/21	0	0.00	0.2	61.30	61.40	-0.2	11,924	0.00%
2023/06/20	1.7	61.17	1.3	61.10	61.10	0.4	11,955	0.00%
2023/06/19	1	61.00	0	0.00	61.30	1	12,081	0.01%
2023/06/16	1.2	61.58	0	0.00	61.10	1.2	12,007	0.01%
2023/06/15	3.1	61.66	0.1	61.60	61.60	3	11,954	0.03%
2023/06/14	0.6	61.81	16.1	61.92	61.80	-15.5	12,219	-0.13%
2023/06/13	5	61.28	0	0.00	61.10	5	12,343	0.04%
2023/06/12	0	0.00	1	61.60	61.20	-1	12,213	-0.01%
2023/06/09	0.1	61.20	5	61.20	61.20	-4.9	12,360	-0.04%
2023/06/08	11.2	61.05	0	0.00	60.80	11.2	12,494	0.09%
2023/06/07	0	0.00	1.2	61.92	61.80	-1.2	12,352	-0.01%
2023/06/06	0	0.00	1	61.70	61.90	-1	12,304	-0.01%
2023/06/05	0	0.00	23	61.96	61.70	-23	12,299	-0.19%
2023/06/02	1	60.50	1.1	60.82	60.60	-0.1	12,012	0.00%
2023/06/01	3	60.23	0.1	61.00	60.40	2.9	12,041	0.02%
2023/05/31	1.1	61.01	0	0.00	60.80	1.1	11,927	0.01%
2023/05/30	4	61.05	0	0.00	60.80	4	11,582	0.03%
2023/05/29	2	61.00	5	61.50	61.10	-3	11,633	-0.03%
2023/05/26	0	0.00	0.1	60.70	60.50	-0.1	11,608	0.00%
2023/05/25	2	60.50	10	60.36	60.40	-8	11,589	-0.07%
2023/05/24	1	60.80	3	61.23	61.40	-2	11,565	-0.02%
2023/05/23	5.2	61.40	0.1	62.00	61.40	5.1	11,496	0.04%
2023/05/22	5	61.80	2.4	61.62	61.70	2.6	11,417	0.02%
2023/05/19	7	61.80	7	61.56	61.60	0	11,470	0.00%
2023/05/18	0.4	60.50	13	60.89	61.10	-12.6	11,160	-0.11%
2023/05/16	0	0.00	1	59.70	59.80	-1	10,761	-0.01%
2023/05/15	2	59.10	0	0.00	59.40	2	10,721	0.02%
2023/05/12	2.6	59.02	0	0.00	59.00	2.6	10,668	0.02%
2023/05/11	0.3	59.40	0	0.00	59.50	0.3	10,614	0.00%
2023/05/10	6	58.98	0	0.00	59.20	6	10,585	0.06%
2023/05/09	1	59.30	0	0.00	59.50	1	10,632	0.01%
2023/05/08	0	0.00	22	59.30	59.40	-22	10,733	-0.20%
2023/05/04	1	59.10	36	58.64	59.10	-35	10,960	-0.32%
2023/05/03	1	58.60	0	0.00	58.60	1	11,141	0.01%
2023/05/02	1	58.80	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0	0.00	19.1	59.08	59.00	-19.1	11,833	-0.16%
2023/04/27	0.1	57.60	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	1	57.20	0	0.00	57.80	1	11,935	0.01%
2023/04/25	3	57.73	0	0.00	57.50	3	11,854	0.03%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/20	5.1	57.90	6	57.77	57.90	-0.9	12,097	-0.01%
2023/04/19	0	0.00	6	58.38	58.20	-6	12,308	-0.05%
2023/04/18	0.1	58.50	0	0.00	58.60	0.1	12,313	0.00%
2023/04/17	1	58.40	0.1	58.50	58.50	0.9	12,462	0.01%
2023/04/14	0.1	57.60	6	58.20	58.60	-5.9	12,465	-0.05%
2023/04/12	0	0.00	22	57.24	57.30	-22	12,300	-0.18%
2023/04/11	5.1	56.81	31	56.97	57.10	-25.9	12,297	-0.21%
2023/04/10	0	0.00	6	57.08	57.10	-6	12,282	-0.05%
2023/03/31	5	56.68	0	0.00	56.50	5	12,223	0.04%
2023/03/29	3	56.77	0	0.00	56.90	3	12,306	0.02%
2023/03/28	0.3	56.50	2.3	56.47	56.50	-2	12,543	-0.02%
2023/03/27	7	56.06	13	56.35	56.30	-6	12,707	-0.05%
2023/03/24	9	56.22	0	0.00	56.30	9	13,079	0.07%
2023/03/22	2.3	56.06	0	0.00	56.20	2.3	13,097	0.02%
2023/03/21	2	55.45	0	0.00	55.30	2	13,028	0.02%
2023/03/20	3.3	55.05	1	55.10	55.00	2.3	13,252	0.02%
2023/03/17	16.5	55.60	3	55.80	55.50	13.5	13,148	0.10%
2023/03/16	11.1	55.27	1	55.30	55.10	10.1	13,023	0.08%
2023/03/15	10.1	56.78	0	0.00	56.50	10.1	12,799	0.08%
2023/03/14	8.2	56.89	0	0.00	56.70	8.2	12,817	0.06%
2023/03/13	1.5	57.68	1	57.60	57.70	0.5	12,695	0.00%
2023/03/10	50.9	58.74	0	0.00	58.30	50.9	12,600	0.40%
2023/03/09	0.1	59.70	0	0.00	59.40	0.1	12,587	0.00%
2023/03/08	1	59.60	2	59.80	60.00	-1	13,017	-0.01%
2023/03/07	0.1	59.80	0.2	59.80	59.80	-0.1	13,258	0.00%
2023/03/06	1.9	60.00	13	59.99	60.00	-11.1	13,412	-0.08%
2023/03/03	0	0.00	3	59.67	59.50	-3	13,565	-0.02%
2023/03/02	0	0.00	14	59.15	59.40	-14	13,702	-0.10%
2023/03/01	8.2	59.08	0	0.00	59.00	8.2	13,838	0.06%
2023/02/24	0.1	60.00	0	0.00	60.00	0.1	13,752	0.00%
2023/02/23	1	59.90	2.1	59.90	59.80	-1.1	13,705	-0.01%
2023/02/22	1.2	59.40	1	60.10	59.90	0.2	13,657	0.00%
2023/02/21	0.1	60.40	4.2	60.30	60.20	-4.1	13,571	-0.03%
2023/02/20	1	60.60	2	60.55	60.70	-1	13,746	-0.01%
2023/02/17	1	60.00	10.3	60.20	60.30	-9.3	13,818	-0.07%
2023/02/16	1	59.70	1	59.70	59.40	0	13,941	0.00%
2023/02/15	1.1	59.50	0	0.00	59.50	1.1	14,446	0.01%
2023/02/14	1.1	60.00	1	60.00	60.10	0.1	14,414	0.00%
2023/02/13	0.2	59.55	1	59.60	59.50	-0.8	14,449	-0.01%
2023/02/10	2.2	58.71	0	0.00	58.90	2.2	14,442	0.02%
2023/02/09	6.1	59.17	0	0.00	59.10	6.1	14,470	0.04%
2023/02/08	0	0.00	0.1	59.40	59.20	-0.1	14,506	0.00%
2023/02/07	2.5	59.86	0	0.00	59.40	2.5	14,443	0.02%
2023/02/06	10.2	59.17	14	59.36	59.40	-3.8	14,380	-0.03%
2023/02/03	0.1	60.00	0	0.00	59.80	0.1	14,258	0.00%
2023/02/02	2	60.35	0	0.00	60.50	2	14,283	0.01%
2023/02/01	6.2	59.92	0	60.10	60.00	6.2	14,100	0.04%
2023/01/31	0.3	60.38	0.1	60.20	60.20	0.2	14,018	0.00%
2023/01/30	1.4	60.00	5.1	59.98	61.00	-3.8	13,815	-0.03%
2023/01/17	0.3	59.80	1	59.90	59.80	-0.8	13,454	-0.01%
2023/01/16	1.1	59.28	22.2	59.34	59.40	-21.1	13,298	-0.16%
2023/01/12	0.1	58.50	5	58.90	58.90	-4.9	13,367	-0.04%
2023/01/11	10.6	58.30	0	0.00	58.10	10.6	13,519	0.08%
2023/01/10	1.3	58.80	0	0.00	59.20	1.3	13,552	0.01%
2023/01/09	3	59.40	7.1	59.54	59.60	-4.1	13,546	-0.03%
2023/01/06	5.5	58.31	18	58.36	58.50	-12.5	13,433	-0.09%
2023/01/05	0	0.00	16	58.19	58.50	-16	13,640	-0.12%
2023/01/04	0	0.00	5.1	57.20	57.20	-5.1	13,576	-0.04%
2023/01/03	0.1	55.90	0	0.00	56.40	0.1	13,773	0.00%
2022/12/30	0	56.30	11	56.40	56.30	-11	13,759	-0.08%
2022/12/29	11.1	55.90	0	0.00	56.00	11.1	13,846	0.08%
2022/12/28	0.2	56.80	0	0.00	56.70	0.2	13,972	0.00%
2022/12/27	0	0.00	0	57.20	57.10	0	14,063	0.00%
2022/12/26	6	56.90	1	56.80	56.80	5	14,274	0.04%
2022/12/20	9.3	55.76	21	55.92	56.20	-11.7	15,379	-0.08%
2022/12/19	2	56.45	2	56.40	56.60	0	15,446	0.00%
2022/12/16	6.3	56.68	0	0.00	56.10	6.3	15,360	0.04%
2022/12/15	1	57.20	14	56.65	57.30	-13	15,307	-0.08%
2022/12/14	36	57.57	24	58.14	57.50	12	15,496	0.08%
2022/12/13	10.4	57.41	0	0.00	57.60	10.4	15,523	0.07%
2022/12/12	28.1	55.89	5	56.30	57.50	23.1	15,523	0.15%
2022/12/09	5	57.70	0	0.00	57.50	5	15,492	0.03%
2022/12/08	12	57.08	20	57.50	57.00	-8	15,543	-0.05%
2022/12/07	2	58.00	0	0.00	58.20	2	15,569	0.01%
2022/12/06	6	58.55	0	0.00	58.40	6	15,598	0.04%
2022/12/05	22.1	59.51	17	59.60	59.20	5.1	15,665	0.03%
2022/12/02	1	59.50	0	0.00	60.10	1	15,697	0.01%
2022/12/01	1	60.60	52.4	61.36	60.40	-51.4	15,818	-0.32%
2022/11/30	14.2	59.79	14.3	60.39	60.80	-0.2	15,651	0.00%
2022/11/29	10.4	59.15	11.2	58.75	59.60	-0.9	15,187	-0.01%
2022/11/28	1	58.00	3	57.60	57.90	-2	14,933	-0.01%
2022/11/25	13.1	57.87	5	57.50	57.90	8.1	14,874	0.05%
2022/11/24	1	57.20	11.3	57.49	57.70	-10.3	14,815	-0.07%
2022/11/23	10	56.80	14	56.76	57.10	-4	14,784	-0.03%
2022/11/21	4.1	55.08	10	55.30	55.50	-6	14,781	-0.04%
2022/11/18	0.6	55.40	0	0.00	55.30	0.6	14,865	0.00%
2022/11/17	4.8	55.02	2.3	55.06	55.50	2.6	14,939	0.02%
2022/11/16	5.3	55.89	0	0.00	55.50	5.3	15,000	0.04%
2022/11/15	5.2	55.81	1	56.00	56.40	4.2	14,972	0.03%
2022/11/14	5.4	56.00	6.3	56.00	56.30	-0.9	14,896	-0.01%
2022/11/11	2.1	54.87	16	55.22	55.50	-13.9	14,748	-0.09%
2022/11/10	4.1	53.00	0	0.00	52.80	4.1	14,303	0.03%
2022/11/09	4	53.70	42	53.60	53.70	-38	14,324	-0.27%
2022/11/08	1.1	53.28	1	53.10	53.20	0.1	14,272	0.00%
2022/11/07	0	0.00	2.4	52.57	52.80	-2.4	14,314	-0.02%
2022/11/04	4.5	51.33	0	0.00	51.50	4.5	14,616	0.03%
2022/11/03	2.2	51.23	0	0.00	51.70	2.2	14,659	0.02%
2022/11/02	6.4	51.94	0	0.00	51.90	6.4	14,696	0.04%
2022/11/01	0.1	51.70	0.4	52.00	52.00	-0.3	14,820	0.00%
2022/10/31	1.5	51.34	0	0.00	51.00	1.5	15,003	0.01%
2022/10/28	0	0.00	4.1	51.28	51.50	-4.1	15,117	-0.03%
2022/10/27	1.5	51.23	4	51.38	51.10	-2.5	15,265	-0.02%
2022/10/26	0	0.00	1	50.70	50.40	-1	15,365	-0.01%
2022/10/25	1	49.50	3	49.37	49.95	-2	15,349	-0.01%
2022/10/21	5.1	49.79	0	0.00	49.65	5.1	15,610	0.03%
2022/10/20	37.2	49.20	1	49.50	49.95	36.2	16,274	0.22%
2022/10/19	12	50.48	4	50.63	50.40	8	16,593	0.05%
2022/10/18	1	50.20	2	50.30	50.50	-1	16,666	-0.01%
2022/10/14	12.1	48.52	4	48.78	48.45	8.1	16,847	0.05%
2022/10/13	11.3	48.27	0	0.00	48.15	11.3	17,060	0.07%
2022/10/12	0.1	49.95	1.2	49.32	49.60	-1.1	17,138	-0.01%
2022/10/11	2	49.70	3	49.70	49.50	-1	17,391	-0.01%
2022/10/07	0	0.00	1	50.80	50.70	-1	17,483	-0.01%
2022/10/06	11.1	50.65	2	50.50	50.70	9.1	17,702	0.05%
2022/10/05	2	50.55	15	50.59	50.60	-13	17,977	-0.07%
2022/10/04	1.2	49.01	1	49.40	49.45	0.2	18,198	0.00%
2022/10/03	19.2	49.07	0	0.00	48.90	19.2	18,097	0.11%
2022/09/30	14.1	49.45	0	0.00	49.90	14.1	18,121	0.08%
2022/09/29	19	50.42	0.1	50.60	50.30	18.9	17,935	0.11%
2022/09/28	13.2	50.57	0	0.00	50.10	13.2	17,904	0.07%
2022/09/27	10.8	52.22	6	52.37	51.90	4.8	17,867	0.03%
2022/09/26	4.1	52.68	4	52.60	52.90	0.1	17,813	0.00%
2022/09/23	4.1	54.13	1	54.10	53.80	3.1	17,932	0.02%
2022/09/22	11.8	53.35	1	53.20	54.40	10.8	18,087	0.06%
2022/09/21	3	56.80	0	0.00	56.50	3	17,955	0.02%
2022/09/20	2	56.95	0	0.00	56.90	2	17,821	0.01%
2022/09/19	1	56.80	3	56.80	56.80	-2	17,853	-0.01%
2022/09/16	6	56.43	0	0.00	56.50	6	17,869	0.03%
2022/09/15	3.1	56.77	0	0.00	56.80	3.1	17,757	0.02%
2022/09/14	3.1	56.74	0.2	57.00	56.70	2.9	17,795	0.02%
2022/09/13	1	57.40	0	0.00	57.70	1	17,951	0.01%
2022/09/12	1	57.00	0.1	57.40	57.30	1	18,122	0.01%
2022/09/08	6.1	56.45	0	0.00	56.50	6.1	18,203	0.03%
2022/09/07	6	56.07	0	0.00	56.10	6	18,272	0.03%
2022/09/06	1	56.80	0	0.00	56.90	1	18,236	0.01%
2022/09/05	3	56.67	0	0.00	56.60	3	18,410	0.02%
2022/09/02	4.1	56.78	1	56.60	56.60	3.1	18,653	0.02%
2022/09/01	3.2	56.91	0	0.00	57.10	3.2	18,831	0.02%
2022/08/31	4.1	57.31	0	0.00	57.40	4.1	18,843	0.02%
2022/08/30	3.1	57.34	0	0.00	57.30	3.1	18,747	0.02%
2022/08/29	3	57.72	9	57.40	57.60	-6	18,924	-0.03%
2022/08/26	2	58.55	0	0.00	58.50	2	18,938	0.01%
2022/08/25	0.2	58.60	0	0.00	58.30	0.2	18,981	0.00%
2022/08/24	2	58.30	0	0.00	58.30	2	19,096	0.01%
2022/08/23	0.7	58.40	0	0.00	58.20	0.7	20,315	0.00%
2022/08/22	13	58.83	0	0.00	58.80	13	20,608	0.06%
2022/08/19	2.1	59.70	0	0.00	60.00	2.1	20,843	0.01%
2022/08/18	6	59.97	0	0.00	60.00	6	21,181	0.03%
2022/08/17	0	0.00	1	60.10	60.50	-1	21,624	0.00%
2022/08/16	1	60.10	0	0.00	60.00	1	21,915	0.00%
2022/08/15	5	60.10	10	60.18	60.10	-5	22,460	-0.02%
2022/08/12	1	59.90	0.1	59.90	60.00	0.9	22,599	0.00%
2022/08/11	0	0.00	3.2	59.96	59.90	-3.2	22,914	-0.01%
2022/08/10	1.4	58.09	0	0.00	58.20	1.4	23,040	0.01%
2022/08/09	2	58.05	4	58.00	57.90	-2	23,536	-0.01%
2022/08/08	0	0.00	2	57.80	58.10	-2	24,189	-0.01%
2022/08/05	2.2	56.76	1	57.00	57.00	1.2	24,727	0.00%
2022/08/04	4.5	55.96	0	0.00	56.00	4.5	25,216	0.02%
2022/08/03	4.1	55.88	0	0.00	56.60	4.1	25,415	0.02%
2022/08/02	9.3	56.30	0	0.00	56.60	9.3	25,976	0.04%
2022/08/01	2	56.50	105	56.50	56.60	-103	26,481	-0.39%	大賣/鉅額交易
2022/07/29	2	56.00	0	0.00	56.10	2	27,374	0.01%
2022/07/28	0.1	56.55	0	0.00	56.30	0.1	27,378	0.00%
2022/07/27	10.1	55.08	0	0.00	55.30	10.1	27,223	0.04%
2022/07/26	8	59.16	2	59.30	59.20	6	26,627	0.02%
2022/07/25	7	58.71	7	59.04	59.20	0	26,269	0.00%
2022/07/22	1	58.20	0	0.00	58.40	1	26,169	0.00%
2022/07/20	8	58.53	0	0.00	58.10	8	26,099	0.03%
2022/07/19	5	58.60	0	0.00	58.60	5	26,050	0.02%
2022/07/18	1	59.20	8	59.13	59.60	-7	25,942	-0.03%
2022/07/15	8	57.64	0	0.00	57.30	8	25,728	0.03%
2022/07/14	7.1	58.70	2	58.70	58.30	5.1	25,586	0.02%
2022/07/13	2	58.30	7	58.46	58.70	-5	25,488	-0.02%
2022/07/12	12.5	56.43	1.1	56.02	55.80	11.4	25,377	0.04%
2022/07/07	1.1	57.63	0.5	58.10	59.20	0.6	24,927	0.00%
2022/07/06	2	58.85	4	60.20	58.20	-2	24,827	-0.01%
2022/07/05	4.1	59.40	7	59.93	60.30	-3	24,783	-0.01%
2022/07/04	4	58.10	5	57.80	57.90	-1	24,607	0.00%
2022/07/01	2.2	58.10	4	59.50	58.30	-1.8	24,789	-0.01%
2022/06/30	12	60.30	0	0.00	59.80	12	24,569	0.05%
2022/06/29	3	60.77	0	0.00	60.80	3	24,593	0.01%
2022/06/28	1	61.30	2.1	61.51	61.60	-1.1	24,565	0.00%
2022/06/27	0	0.00	5	62.54	61.90	-5	24,701	-0.02%
2022/06/24	2	61.70	0.4	62.10	61.90	1.6	24,659	0.01%
2022/06/23	5.3	61.01	3	60.90	61.10	2.3	24,684	0.01%
2022/06/22	3.1	62.58	2	62.00	61.70	1.1	24,595	0.00%
2022/06/21	0	0.00	8	63.01	63.20	-8	24,682	-0.03%
2022/06/20	4.1	60.94	0	0.00	60.20	4.1	24,679	0.02%
2022/06/17	6.1	60.87	0	0.00	60.80	6.1	24,543	0.02%
2022/06/16	0	0.00	0.1	61.90	61.90	-0.1	24,428	0.00%
2022/06/14	4	61.88	4	61.40	62.00	0	24,679	0.00%
2022/06/13	8.1	61.71	5	61.90	61.80	3.1	24,582	0.01%
2022/06/10	2.1	62.81	0	63.00	62.90	2.1	24,422	0.01%
2022/06/09	1.2	63.57	0	0.00	63.40	1.2	24,384	0.00%
2022/06/08	0	0.00	2	63.80	63.80	-2	24,372	-0.01%
2022/06/07	3.2	63.91	0	0.00	63.40	3.2	24,563	0.01%
2022/06/06	0.4	63.50	6	64.07	64.00	-5.6	24,544	-0.02%
2022/06/02	0.7	63.80	0	0.00	63.70	0.7	25,130	0.00%
2022/06/01	4.2	63.75	1	63.40	63.60	3.2	25,783	0.01%
2022/05/31	1	63.20	13	63.17	64.10	-12	25,952	-0.05%
2022/05/30	0	0.00	1	62.40	63.20	-1	24,693	0.00%
2022/05/27	1	60.80	0.5	61.40	61.30	0.5	24,505	0.00%
2022/05/26	21	59.93	0	0.00	59.70	21	24,455	0.09%
2022/05/25	14.3	59.45	12	59.44	59.50	2.3	24,745	0.01%
2022/05/24	18.1	60.36	17	60.28	60.10	1.1	24,729	0.00%
2022/05/23	7.2	60.75	3	60.47	60.50	4.2	24,463	0.02%
2022/05/20	2.2	61.93	1	62.00	61.80	1.2	24,138	0.00%
2022/05/19	105.9	61.87	4	61.70	61.60	101.9	23,987	0.42%	大買/鉅額交易
2022/05/18	0	0.00	2	63.30	63.70	-2	23,626	-0.01%
2022/05/17	5	61.74	2	62.20	61.60	3	23,407	0.01%
2022/05/16	6.6	62.15	4	62.90	62.40	2.6	23,070	0.01%
2022/05/13	47	63.20	32	63.47	63.50	15	22,557	0.07%
2022/05/12	86.4	64.50	65	63.37	63.30	21.4	22,023	0.10%
2022/05/11	4	66.15	3	66.23	66.20	1	21,432	0.00%
2022/05/10	257.2	67.00	45	67.04	67.10	212.2	21,167	1.00%	大買/鉅額交易
2022/05/09	13.2	68.84	21	69.36	67.80	-7.8	20,607	-0.04%
2022/05/06	68.4	70.92	71	71.20	71.30	-2.6	20,087	-0.01%
2022/05/05	7	74.33	0	0.00	74.50	7	19,489	0.04%
2022/05/04	3	73.97	21	74.35	74.60	-18	19,498	-0.09%
2022/04/29	2	73.75	1	74.40	74.40	1	20,183	0.00%
2022/04/28	6.1	73.10	2.1	73.25	73.40	4	20,493	0.02%
2022/04/27	3	73.53	0	0.00	73.20	3	20,536	0.01%
2022/04/26	0	0.00	4	74.75	75.10	-4	20,477	-0.02%
2022/04/25	16	74.13	2	74.30	74.80	14	20,531	0.07%
2022/04/22	0	0.00	4	74.58	75.90	-4	20,641	-0.02%
2022/04/21	0	0.00	3	74.23	74.60	-3	20,967	-0.01%
2022/04/20	0	0.00	7	74.46	74.90	-7	21,629	-0.03%
2022/04/19	6.1	74.27	0.1	74.20	73.50	6	22,024	0.03%
2022/04/18	9.1	73.97	11.2	74.49	73.90	-2.1	23,113	-0.01%
2022/04/14	2	75.75	0	0.00	75.60	2	23,233	0.01%
2022/04/13	1	76.30	3.1	76.43	76.40	-2.1	23,341	-0.01%
2022/04/12	3	75.87	1.1	75.80	75.80	1.9	23,389	0.01%
2022/04/11	0	76.30	34	76.53	76.50	-34	23,312	-0.15%
2022/04/08	4	75.88	7	76.09	76.30	-3	23,313	-0.01%
2022/04/07	4	76.80	2	76.35	76.00	2	23,325	0.01%
2022/04/06	4.2	76.64	1	77.40	77.50	3.2	23,191	0.01%
2022/04/01	0.1	76.80	3.1	76.97	77.10	-3	23,165	-0.01%
2022/03/31	7	76.60	0	0.00	76.50	7	22,973	0.03%
2022/03/30	3	75.97	7	76.14	76.10	-4	22,906	-0.02%
2022/03/29	1	75.30	0	0.00	75.20	1	22,733	0.00%
2022/03/28	0	0.00	1	74.80	75.10	-1	22,732	0.00%
2022/03/25	1.3	75.15	1	75.00	75.00	0.3	22,702	0.00%
2022/03/24	2	74.90	0	0.00	75.50	2	22,799	0.01%
2022/03/23	0	0.00	7	75.90	75.90	-7	24,044	-0.03%
2022/03/22	0	0.00	1	74.00	74.30	-1	23,782	0.00%
2022/03/21	20.3	74.31	0	0.00	74.30	20.3	23,744	0.09%
2022/03/18	17	75.04	0.1	75.30	74.30	16.9	23,722	0.07%
2022/03/17	0	0.00	8	74.89	74.80	-8	23,610	-0.03%
2022/03/16	1.3	72.75	6	72.77	73.10	-4.7	23,482	-0.02%
2022/03/15	3.3	72.46	1.1	72.88	72.70	2.3	23,502	0.01%
2022/03/14	5	72.90	1	73.10	72.70	4	23,667	0.02%
2022/03/11	2	72.80	4	73.08	72.70	-2	23,716	-0.01%
2022/03/10	6	72.87	10.1	73.99	73.80	-4.1	23,731	-0.02%
2022/03/09	5	71.94	4	72.20	71.70	1	23,650	0.00%
2022/03/08	63.2	70.55	62.7	70.39	70.60	0.5	23,509	0.00%
2022/03/07	57.8	71.84	9	72.48	71.70	48.8	22,942	0.21%
2022/03/04	43.3	74.75	4	74.40	74.40	39.3	22,811	0.17%
2022/03/03	3	75.63	0	0.00	75.60	3	22,695	0.01%
2022/03/02	2	75.55	1	75.51	75.60	1	23,078	0.00%
2022/03/01	3.1	74.62	10	75.86	76.20	-7	22,997	-0.03%
2022/02/25	29.4	75.09	13	75.00	75.10	16.4	22,848	0.07%
2022/02/24	15.4	75.67	11.7	75.72	75.90	3.7	22,426	0.02%
2022/02/23	2.6	76.54	0	0.00	76.50	2.6	22,153	0.01%
2022/02/22	5.4	76.51	6	76.47	76.50	-0.6	22,435	0.00%
2022/02/21	1.4	77.33	1	77.40	77.60	0.4	22,575	0.00%
2022/02/18	5.8	77.83	0	0.00	77.80	5.8	23,102	0.03%
2022/02/17	5.2	78.15	7.2	78.35	78.20	-2	23,247	-0.01%
2022/02/16	0.2	77.30	1	77.50	77.80	-0.8	23,189	0.00%
2022/02/15	8.2	77.22	2	77.20	76.60	6.2	23,115	0.03%
2022/02/14	3.1	76.18	3.2	76.13	76.10	-0.1	23,054	0.00%
2022/02/11	9.2	76.99	5	77.00	77.30	4.2	23,073	0.02%
2022/02/10	3	77.00	9	76.99	77.40	-6	23,110	-0.03%
2022/02/09	34	76.89	8	76.90	77.10	26	23,163	0.11%
2022/02/08	14	76.81	3	77.10	76.80	11	23,129	0.05%
2022/02/07	49.2	76.14	2	76.50	77.10	47.2	23,051	0.20%
2022/01/26	2.2	75.57	0.1	75.70	75.60	2.1	22,821	0.01%
2022/01/25	15	75.42	3	75.20	75.50	12	23,018	0.05%
2022/01/24	5.2	76.01	7	76.09	76.50	-1.8	22,773	-0.01%
2022/01/21	19.3	76.77	1	76.60	76.70	18.3	23,084	0.08%
2022/01/20	3.2	78.18	0	0.00	78.30	3.2	22,715	0.01%
2022/01/19	0.7	78.90	26.1	79.38	78.80	-25.4	22,644	-0.11%
2022/01/18	3	79.57	4	79.25	79.40	-1	22,617	0.00%
2022/01/17	27.1	79.00	14.1	79.41	78.90	13	22,492	0.06%
2022/01/14	17.3	80.59	7.2	80.47	80.40	10.1	22,259	0.05%
2022/01/13	16	81.20	5.5	81.29	81.60	10.5	21,985	0.05%
2022/01/12	41	79.92	16	79.76	80.00	25	21,365	0.12%
2022/01/11	17.5	77.70	24.1	78.96	79.90	-6.5	20,931	-0.03%
2022/01/10	9	76.10	5	76.20	76.40	4	19,839	0.02%
2022/01/07	16.3	75.98	12	75.86	75.70	4.3	19,874	0.02%
2022/01/06	0	0.00	1	75.70	75.90	-1	19,670	-0.01%
2022/01/05	3	75.47	8	75.48	75.70	-5	19,602	-0.03%
2022/01/04	1.1	75.22	10	75.38	75.30	-8.9	19,658	-0.05%
2022/01/03	8.1	75.46	20	76.08	75.30	-11.9	19,625	-0.06%
2021/12/30	3.4	76.36	18	76.35	76.30	-14.6	19,745	-0.07%
2021/12/29	16	76.25	29	76.37	76.60	-13	19,899	-0.07%
2021/12/28	1	75.60	101.1	75.54	75.90	-100.1	19,971	-0.50%	大賣/
2021/12/24	0	0.00	2	75.25	75.20	-2	20,450	-0.01%
2021/12/23	0.1	74.70	1.2	74.63	74.80	-1.1	20,499	-0.01%
2021/12/22	5.1	74.50	1	74.40	74.40	4.1	20,660	0.02%
2021/12/21	32	74.86	0	0.00	74.80	32	20,663	0.15%
2021/12/20	6	74.17	2	74.20	74.10	4	20,665	0.02%
2021/12/17	7	74.89	2	74.85	74.30	5	20,632	0.02%
2021/12/16	1	74.70	5.7	74.74	74.90	-4.7	19,329	-0.02%
2021/12/15	4.5	74.62	0	0.00	74.60	4.5	19,813	0.02%
2021/12/14	3	75.03	21	74.90	74.90	-18	20,293	-0.09%
2021/12/13	6.9	75.96	14.4	76.04	75.70	-7.6	20,323	-0.04%
2021/12/10	7.1	75.93	3.1	76.16	75.90	4	20,383	0.02%
2021/12/09	3	75.67	2.2	75.82	76.00	0.8	20,596	0.00%
2021/12/08	9.1	75.43	27	75.59	76.00	-18	21,110	-0.09%
2021/12/07	13.1	74.71	14	74.81	75.30	-0.9	20,922	0.00%
2021/12/06	2.1	73.95	0	0.00	74.10	2.1	20,895	0.01%
2021/12/03	2	74.00	0	0.00	73.90	2	21,114	0.01%
2021/12/02	8.4	73.86	0	0.00	73.70	8.4	21,136	0.04%
2021/12/01	3	74.07	9	74.06	74.10	-6	21,743	-0.03%
2021/11/30	18.6	73.38	7	73.40	73.10	11.6	22,098	0.05%
2021/11/29	36.3	73.47	3	73.30	73.50	33.3	21,815	0.15%
2021/11/26	28.4	74.31	2	74.40	74.20	26.4	21,766	0.12%
2021/11/25	0.2	74.50	31.3	74.39	74.30	-31.1	21,798	-0.14%
2021/11/24	7	74.80	7	75.03	74.40	0	22,013	0.00%
2021/11/23	22.1	74.53	0	0.00	74.30	22.1	22,200	0.10%
2021/11/22	6	74.40	0	0.00	74.40	6	22,115	0.03%
2021/11/19	23.1	75.50	2	75.00	74.80	21.1	22,104	0.10%
2021/11/18	11	75.95	1.2	76.44	76.40	9.8	22,093	0.04%
2021/11/17	15.2	74.72	38	75.39	76.10	-22.9	22,097	-0.10%
2021/11/16	20	73.67	1.2	73.83	74.00	18.8	21,727	0.09%
2021/11/15	17	74.42	12	74.06	74.00	5	21,793	0.02%
2021/11/12	11	73.38	5	73.20	73.30	6	21,758	0.03%
2021/11/11	0.6	73.10	4	73.12	73.00	-3.4	21,928	-0.02%
2021/11/10	11	73.08	0	0.00	73.00	11	22,005	0.05%
2021/11/09	5	73.30	4	73.20	73.10	1	21,976	0.00%
2021/11/08	35.2	72.66	2	73.55	73.60	33.2	22,005	0.15%
2021/11/05	10.3	72.26	2.5	72.40	72.50	7.8	22,472	0.03%
2021/11/04	46	72.72	28	72.65	72.50	18	22,426	0.08%
2021/11/03	28	72.79	17	72.54	72.70	11	22,518	0.05%
2021/11/02	25.4	72.80	9.9	72.52	72.60	15.5	22,465	0.07%
2021/11/01	12	73.08	2	73.10	73.10	10	22,134	0.05%
2021/10/29	21.7	73.46	30.4	73.53	73.60	-8.6	21,917	-0.04%
2021/10/28	1	74.50	2	74.60	74.50	-1	21,354	0.00%
2021/10/27	7.1	75.05	0	0.00	75.00	7.1	21,533	0.03%
2021/10/26	10	75.36	6	75.23	75.50	4	21,825	0.02%
2021/10/25	1.8	74.48	1	74.60	74.80	0.8	21,970	0.00%
2021/10/22	11	74.22	0	0.00	74.10	11	22,412	0.05%
2021/10/21	0	0.00	5.6	75.17	74.80	-5.6	22,994	-0.02%
2021/10/20	3.1	74.34	1	74.30	74.30	2.1	23,928	0.01%
2021/10/19	1	74.70	0	0.00	74.80	1	24,513	0.00%
2021/10/18	9	75.30	1	75.30	75.10	8	25,018	0.03%
2021/10/15	6	75.22	53	75.32	75.10	-47	25,417	-0.18%
2021/10/13	3	74.23	1	74.70	74.50	2	26,599	0.01%
2021/10/12	10.1	74.40	1	74.30	74.80	9.1	27,409	0.03%
2021/10/08	5	75.10	9	75.40	75.30	-4	27,716	-0.01%
2021/10/07	0	0.00	1.2	76.27	75.50	-1.2	28,192	0.00%
2021/10/06	1.2	74.02	1	74.00	74.70	0.2	28,474	0.00%
2021/10/05	3.3	73.26	0.4	74.00	73.80	2.9	29,237	0.01%
2021/10/04	10.4	75.16	4	75.10	74.40	6.4	29,236	0.02%
2021/10/01	11	75.46	11	75.15	75.40	0	29,267	0.00%
2021/09/30	3	76.77	0	0.00	76.70	3	28,911	0.01%
2021/09/29	5	76.66	2	76.70	76.70	3	28,935	0.01%
2021/09/28	6.2	77.24	0	0.00	77.50	6.2	28,835	0.02%
2021/09/27	2	77.50	1	78.00	77.70	1	28,897	0.00%
2021/09/24	1	77.30	0.5	77.96	77.50	0.5	28,910	0.00%
2021/09/23	1.1	77.32	6	77.78	77.40	-5	29,021	-0.02%
2021/09/22	23.7	76.71	21	76.97	77.10	2.7	29,044	0.01%
2021/09/17	17.5	79.64	10	79.25	78.80	7.5	28,590	0.03%
2021/09/16	4.1	81.15	0	0.00	80.70	4.1	28,189	0.01%
2021/09/14	21	81.41	1	82.50	80.80	20	27,943	0.07%
2021/09/13	17	79.59	23.2	79.92	81.40	-6.2	27,843	-0.02%
2021/09/10	2	77.70	0	0.00	77.60	2	27,755	0.01%
2021/09/09	4.1	76.75	1	76.90	77.40	3.1	28,035	0.01%
2021/09/08	14.5	77.23	0	0.00	77.40	14.5	27,917	0.05%
2021/09/07	3.3	77.77	3	78.37	78.10	0.3	27,716	0.00%
2021/09/06	14.6	78.07	6	78.78	77.20	8.6	27,656	0.03%
2021/09/03	13	84.72	24	84.48	84.80	-11	27,059	-0.04%
2021/09/02	11.1	83.78	4	82.85	82.70	7.1	26,702	0.03%
2021/09/01	0	0.00	7.1	84.49	84.20	-7.1	26,371	-0.03%
2021/08/31	3	84.00	11.4	83.82	85.00	-8.4	26,181	-0.03%
2021/08/30	16	83.44	4	84.38	84.80	12	25,889	0.05%
2021/08/27	3	81.90	7.3	83.13	83.50	-4.3	25,694	-0.02%
2021/08/25	10	80.60	4	80.63	80.80	6	25,798	0.02%
2021/08/24	20	79.65	7.1	79.57	80.40	12.9	25,725	0.05%
2021/08/23	5	78.84	12	78.78	79.00	-7	25,584	-0.03%
2021/08/20	34	76.44	30	75.90	76.50	4	25,472	0.02%
2021/08/19	4.1	77.20	2	77.10	77.00	2.1	26,040	0.01%
2021/08/18	6	77.38	5	78.00	78.00	1	25,902	0.00%
2021/08/17	20	77.80	34	77.91	78.20	-14	26,016	-0.05%
2021/08/16	0.2	76.70	1	76.20	76.50	-0.8	25,957	0.00%
2021/08/13	0.4	78.40	3	78.07	78.10	-2.6	26,571	-0.01%
2021/08/12	2.1	79.23	1	78.50	78.80	1.1	26,794	0.00%
2021/08/11	9	78.21	26	78.51	79.20	-17	27,129	-0.06%
2021/08/10	0	0.00	1	76.30	76.00	-1	27,455	0.00%
2021/08/09	1	76.20	0	0.00	76.10	1	28,302	0.00%
2021/08/06	0	0.00	9	76.00	76.00	-9	28,733	-0.03%
2021/08/05	2	76.20	0	0.00	76.30	2	29,698	0.01%
2021/08/04	1	76.30	1	76.10	76.30	0	31,868	0.00%
2021/08/03	1.1	76.06	0	0.00	76.40	1.1	33,264	0.00%
2021/08/02	3	75.40	2	75.30	76.50	1	34,382	0.00%
2021/07/30	23	74.96	0	0.00	75.00	23	34,549	0.07%
2021/07/29	6	75.93	0	0.00	75.80	6	34,671	0.02%
2021/07/28	18.3	75.13	2	75.15	75.60	16.3	35,189	0.05%
2021/07/27	21	76.73	68	76.61	76.40	-47	35,754	-0.13%
2021/07/26	21.2	79.38	6	80.27	78.50	15.2	36,651	0.04%
2021/07/23	29.1	84.60	22	84.59	85.00	7.1	35,783	0.02%
2021/07/22	57	83.68	13.2	83.75	84.10	43.8	35,413	0.12%
2021/07/21	18	81.57	9	81.81	81.80	9	35,067	0.03%
2021/07/20	22	81.51	40	81.69	81.50	-18	35,157	-0.05%
2021/07/19	35	83.71	21	83.65	83.00	14	34,832	0.04%
2021/07/16	8	81.36	11	81.84	82.90	-3	34,503	-0.01%
2021/07/15	6	79.40	11	79.34	79.50	-5	33,951	-0.01%
2021/07/14	9.2	77.12	7.5	77.49	78.10	1.7	33,901	0.01%
2021/07/13	7	76.83	101	77.05	76.20	-94	33,916	-0.28%	大賣/
2021/07/12	22.2	76.74	33	77.86	76.10	-10.8	33,786	-0.03%
2021/07/09	0	0.00	1	74.00	74.20	-1	33,694	0.00%
2021/07/08	101	74.40	4	74.60	74.80	97	33,692	0.29%	大買/
2021/07/07	0	0.00	6	73.78	74.00	-6	33,896	-0.02%
2021/07/06	0	0.00	1	73.90	73.70	-1	34,220	0.00%
2021/07/05	2	73.60	0.3	73.80	73.90	1.7	34,315	0.00%
2021/07/02	2	73.00	0	0.00	72.90	2	34,431	0.01%
2021/06/30	12	73.80	20.2	73.80	73.90	-8.2	34,764	-0.02%
2021/06/29	11	72.63	1	72.50	72.60	10	35,045	0.03%
2021/06/28	0	0.00	26	73.19	73.20	-26	35,424	-0.07%
2021/06/25	0	0.00	55.2	73.04	72.90	-55.2	35,800	-0.15%
2021/06/24	5	71.60	0	0.00	71.90	5	35,812	0.01%
2021/06/23	6	71.17	2	71.65	71.80	4	36,140	0.01%
2021/06/22	7.2	70.62	1	70.70	70.70	6.2	36,335	0.02%
2021/06/21	31	70.20	2	69.80	70.00	29	36,352	0.08%
2021/06/18	20.2	71.71	3	71.70	71.30	17.2	36,089	0.05%
2021/06/17	1	72.00	10	72.20	72.30	-9	35,879	-0.03%
2021/06/16	31.1	72.66	0	0.00	72.60	31.1	36,428	0.09%
2021/06/15	24	73.05	0	0.00	73.00	24	36,476	0.07%
2021/06/11	7.3	74.07	3.3	73.91	73.80	4	36,693	0.01%
2021/06/09	6	72.97	0	0.00	72.90	6	37,125	0.02%
2021/06/08	0	73.30	13	73.05	73.70	-13	37,549	-0.03%
2021/06/07	3	72.23	2.2	73.08	73.20	0.8	38,854	0.00%
2021/06/04	43.1	72.87	2	72.70	72.90	41.1	39,203	0.10%
2021/06/03	3	73.50	0	0.00	73.60	3	39,914	0.01%
2021/06/02	5	73.20	3	74.33	74.50	2	40,087	0.00%
2021/06/01	0	0.00	8.3	72.62	73.00	-8.3	39,920	-0.02%
2021/05/31	0	0.00	10	72.18	72.30	-10	40,115	-0.02%
2021/05/28	2	72.15	1	71.90	72.00	1	40,194	0.00%
2021/05/27	19	70.61	0	0.00	71.60	19	40,267	0.05%
2021/05/26	2	71.40	0	0.00	71.60	2	40,456	0.00%
2021/05/25	17	72.02	3	71.87	71.90	14	41,177	0.03%
2021/05/24	1	71.50	1	71.00	72.00	0	41,309	0.00%
2021/05/21	15	73.36	44	74.10	72.00	-29	41,400	-0.07%
2021/05/20	2	69.90	5	70.40	70.20	-3	40,820	-0.01%
2021/05/19	10	71.10	5	71.00	70.60	5	40,702	0.01%
2021/05/18	10	70.52	14	70.07	71.40	-4	40,660	-0.01%
2021/05/17	11	66.85	78.5	66.49	65.60	-67.5	40,601	-0.17%
2021/05/14	3	69.00	29	69.11	69.60	-26	39,774	-0.07%
2021/05/13	62.2	68.18	24	67.26	68.60	38.2	39,246	0.10%
2021/05/12	64.7	69.75	70	72.70	70.00	-5.3	38,421	-0.01%
2021/05/11	66	75.63	27	76.64	74.80	39	36,694	0.11%
2021/05/10	14	74.59	37	75.05	76.60	-23	35,260	-0.07%
2021/05/07	2.1	70.60	101	70.50	70.80	-98.9	34,384	-0.29%	大賣/
2021/05/06	8	69.41	26	69.95	69.60	-18	34,193	-0.05%
2021/05/05	25	68.77	9	69.62	69.50	16	33,736	0.05%
2021/05/04	5.2	68.19	10.3	67.82	67.40	-5.1	33,156	-0.02%
2021/05/03	169	70.23	32	70.00	68.80	137	32,463	0.42%	大買/鉅額交易
2021/04/29	16	64.21	4	64.30	64.20	12	31,048	0.04%
2021/04/28	5	65.34	10	66.00	65.10	-5	30,854	-0.02%
2021/04/27	15	64.13	0	0.00	64.90	15	30,724	0.05%
2021/04/26	0	0.00	9	63.88	64.10	-9	30,536	-0.03%
2021/04/23	0	0.00	10	61.20	61.30	-10	30,234	-0.03%
2021/04/22	1	61.20	1	61.20	61.10	0	30,326	0.00%
2021/04/21	10	61.00	1	61.40	61.40	9	30,017	0.03%
2021/04/20	10	61.76	1	61.60	61.80	9	30,043	0.03%
2021/04/19	1	60.60	9	61.31	61.80	-8	30,178	-0.03%
2021/04/16	3	59.50	54	59.87	60.00	-51	30,110	-0.17%
2021/04/15	2.3	58.88	20	59.02	60.00	-17.7	30,284	-0.06%
2021/04/14	14	56.93	32	57.00	57.10	-18	29,598	-0.06%
2021/04/13	28	57.90	8	57.80	57.80	20	29,559	0.07%
2021/04/12	7	57.70	31	57.92	58.00	-24	29,197	-0.08%
2021/04/09	3	56.33	2	56.35	56.40	1	28,971	0.00%
2021/04/08	19	57.05	0	0.00	56.90	19	28,985	0.07%
2021/04/07	53	57.19	4	57.23	57.50	49	29,180	0.17%
2021/04/06	35	57.74	5	57.76	57.30	30	28,913	0.10%
2021/04/01	5	57.56	5	57.68	57.80	0	28,624	0.00%
2021/03/31	18	57.42	5	56.92	56.80	13	28,086	0.05%
2021/03/30	1	56.80	116	55.97	56.80	-115	27,757	-0.41%	大賣/鉅額交易
2021/03/29	2	55.70	3	55.83	55.90	-1	27,361	0.00%
2021/03/26	5	55.46	8	56.00	55.50	-3	27,328	-0.01%
2021/03/25	1	55.00	4	54.95	55.30	-3	27,357	-0.01%
2021/03/24	7	54.63	6	54.45	54.40	1	27,212	0.00%
2021/03/23	2	54.65	1	54.40	54.50	1	27,030	0.00%
2021/03/22	3	53.70	4	53.90	53.90	-1	26,920	0.00%
2021/03/19	13	53.72	10	54.33	53.70	3	27,234	0.01%
2021/03/18	7	54.76	5	54.26	54.40	2	26,995	0.01%
2021/03/17	2	54.75	3	54.93	54.50	-1	27,457	0.00%
2021/03/16	13	55.43	9	55.37	55.40	4	27,420	0.01%
2021/03/15	56.9	55.95	65	55.62	55.50	-8.1	27,388	-0.03%
2021/03/12	47	54.76	4	54.90	54.90	43	27,099	0.16%
2021/03/11	147	55.47	32	55.25	55.40	115	26,922	0.43%	大買/鉅額交易
2021/03/10	1	53.50	17	53.49	54.00	-16	25,773	-0.06%
2021/03/09	51	52.92	10	53.38	53.70	41	25,454	0.16%
2021/03/08	3	52.07	29.1	51.81	52.10	-26.1	24,877	-0.10%
2021/03/05	7	50.44	5	50.80	50.80	2	24,534	0.01%
2021/03/04	47	50.22	0	0.00	50.60	47	25,238	0.19%
2021/03/03	0	0.00	11	51.00	51.00	-11	25,089	-0.04%
2021/03/02	14	50.79	2	51.10	50.10	12	24,982	0.05%
2021/02/26	23	50.87	65	50.42	49.90	-42	24,694	-0.17%
2021/02/25	12	51.04	33.2	51.09	51.70	-21.2	23,847	-0.09%
2021/02/24	16	49.95	25	49.97	50.00	-9	23,128	-0.04%
2021/02/23	2	49.25	20.4	49.56	49.75	-18.4	22,937	-0.08%
2021/02/22	11	49.74	2	49.53	48.95	9	22,702	0.04%
2021/02/19	16.2	49.08	1	49.00	49.10	15.2	22,644	0.07%
2021/02/18	16	49.71	5	49.48	49.20	11	22,724	0.05%
2021/02/17	7	48.49	10	48.51	48.90	-3	22,516	-0.01%
2021/02/05	6	46.98	8	47.34	46.90	-2	21,815	-0.01%
2021/02/03	0	0.00	13.1	47.30	47.60	-13.1	22,835	-0.06%
2021/02/02	1	45.90	10	47.09	47.25	-9	22,979	-0.04%
2021/02/01	6	45.78	5	45.55	45.95	1	22,665	0.00%
2021/01/29	6	45.90	1	46.10	45.55	5	22,644	0.02%
2021/01/28	4	46.25	0	0.00	46.20	4	22,410	0.02%
2021/01/27	8	46.69	0	0.00	46.80	8	22,191	0.04%
2021/01/26	12	46.68	0	0.00	46.50	12	22,119	0.05%
2021/01/25	0.5	47.55	1	46.50	47.40	-0.5	21,928	0.00%
2021/01/21	10	46.48	6	46.53	46.20	4	21,634	0.02%
2021/01/20	6	46.50	2	46.85	46.20	4	21,583	0.02%
2021/01/19	12.2	47.43	2	47.43	47.25	10.2	21,378	0.05%
2021/01/18	0	0.00	2	46.95	46.95	-2	21,305	-0.01%
2021/01/15	12	47.90	10	48.05	47.60	2	21,046	0.01%
2021/01/14	2	48.35	0	0.00	48.45	2	20,910	0.01%
2021/01/13	3.3	48.07	7	48.18	48.30	-3.7	20,703	-0.02%
2021/01/12	7	47.66	27	48.11	47.75	-20	20,349	-0.10%
2021/01/11	2	47.23	11	47.68	47.40	-9	19,832	-0.05%
2021/01/08	1	47.45	33	46.70	47.45	-32	19,420	-0.16%
2021/01/07	0	0.00	26	46.21	46.20	-26	18,928	-0.14%
2021/01/06	22	46.10	144	46.09	45.60	-122	18,827	-0.65%	大賣/鉅額交易
2021/01/05	5	46.20	1	46.25	46.35	4	18,643	0.02%
2020/12/31	2	46.35	8	46.60	46.75	-6	18,506	-0.03%
2020/12/30	8	45.87	14	46.35	46.90	-6	18,315	-0.03%
2020/12/28	3	45.30	0	0.00	45.55	3	18,096	0.02%
2020/12/25	2	45.45	0	0.00	45.50	2	18,122	0.01%
2020/12/24	144	44.95	2	45.80	45.55	142	18,141	0.78%	大買/鉅額交易
2020/12/23	3	44.65	0	0.00	44.80	3	17,948	0.02%
2020/12/22	10	45.22	5	45.15	44.90	5	17,960	0.03%
2020/12/21	17.1	45.49	2	45.40	45.50	15.1	18,211	0.08%
2020/12/18	6	46.08	0	0.00	46.00	6	18,064	0.03%
2020/12/17	0	0.00	140	46.35	46.20	-140	17,979	-0.78%	大賣/鉅額交易
2020/12/16	6.4	46.31	8	46.39	46.35	-1.6	18,050	-0.01%
2020/12/15	4	46.33	9	46.20	45.85	-5	18,040	-0.03%
2020/12/14	7	47.26	20	47.30	47.30	-13	17,640	-0.07%
2020/12/11	2	46.85	31.2	46.73	47.20	-29.2	17,326	-0.17%
2020/12/10	0	0.00	49	45.46	45.65	-49	16,697	-0.29%
2020/12/09	15	45.08	3	45.03	45.10	12	16,532	0.07%
2020/12/08	6	44.92	6	45.34	45.40	0	16,584	0.00%
2020/12/07	5	45.35	36	45.43	45.60	-31	16,494	-0.19%
2020/12/04	0	0.00	1	44.95	45.15	-1	16,320	-0.01%
2020/12/03	1	44.80	0	0.00	44.45	1	16,105	0.01%
2020/12/02	25.1	44.60	20	44.55	44.55	5.1	15,890	0.03%
2020/12/01	26.4	44.50	14	44.79	44.80	12.4	15,675	0.08%
2020/11/30	6	44.86	0	0.00	44.30	6	15,570	0.04%
2020/11/27	29	45.65	0	0.00	45.65	29	14,834	0.20%
2020/11/26	0	0.00	9	45.57	45.60	-9	14,746	-0.06%
2020/11/25	1	45.00	51	45.35	45.15	-50	14,672	-0.34%
2020/11/24	38.1	45.13	0	0.00	44.95	38.1	14,637	0.26%
2020/11/23	10	45.38	2	45.30	45.50	8	14,581	0.05%
2020/11/20	32	44.65	0	0.00	44.90	32	14,590	0.22%
2020/11/19	1	45.20	3	45.33	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	1	45.70	45.50	-1	14,881	-0.01%
2020/11/17	3	45.47	5	45.56	45.55	-2	14,877	-0.01%
2020/11/16	26	45.50	2	45.50	45.55	24	14,813	0.16%
2020/11/13	0	0.00	5	45.12	45.30	-5	14,784	-0.03%
2020/11/12	20	45.28	7	45.31	45.20	13	14,647	0.09%
2020/11/11	31	44.61	23	45.02	45.55	8	14,376	0.06%
2020/11/10	2	43.75	18	43.48	43.60	-16	13,554	-0.12%
2020/11/09	0	0.00	9	42.49	42.70	-9	13,328	-0.07%
2020/11/06	1	41.85	4	41.79	41.95	-3	13,253	-0.02%
2020/11/03	0	0.00	3	41.50	41.60	-3	13,592	-0.02%
2020/10/30	4	40.73	0	0.00	40.70	4	13,672	0.03%
2020/10/29	13	40.79	0	0.00	40.75	13	13,549	0.10%
2020/10/28	30	41.22	1	41.20	41.35	29	13,517	0.21%
2020/10/27	7.1	41.32	0	0.00	41.30	7.1	13,626	0.05%
2020/10/23	0	0.00	1	41.35	41.40	-1	13,717	-0.01%
2020/10/22	1.2	41.35	5	41.70	41.50	-3.8	13,769	-0.03%
2020/10/21	1	41.45	0	0.00	41.40	1	13,621	0.01%
2020/10/19	1	41.60	0	0.00	41.45	1	13,652	0.01%
2020/10/14	2	41.70	1	41.75	41.80	1	13,725	0.01%
2020/10/13	141	41.62	1	41.45	41.45	140	13,582	1.03%	大買/鉅額交易
2020/10/12	1	41.40	0	0.00	41.45	1	13,601	0.01%
2020/10/07	1	41.30	0	0.00	41.15	1	13,557	0.01%
2020/10/05	3	41.43	33.1	41.30	41.20	-30.1	13,460	-0.22%
2020/09/28	1	41.10	0	0.00	41.30	1	13,654	0.01%
2020/09/25	2	40.80	0	0.00	40.80	2	13,727	0.01%
2020/09/24	17	40.80	0	0.00	40.60	17	13,700	0.12%
2020/09/23	8	41.49	0	0.00	41.75	8	13,275	0.06%
2020/09/22	1	41.90	0	0.00	41.90	1	13,140	0.01%
2020/09/21	1	42.50	0	0.00	42.40	1	13,295	0.01%
2020/09/18	1	43.20	0	0.00	42.85	1	13,252	0.01%
2020/09/17	0	0.00	1	43.65	43.25	-1	13,119	-0.01%
2020/09/16	0	0.00	4	43.63	43.75	-4	13,096	-0.03%
2020/09/15	0	0.00	13	43.61	43.75	-13	13,018	-0.10%
2020/09/14	0	0.00	6.1	43.61	43.65	-6.1	13,087	-0.05%
2020/09/11	2	43.35	1	43.30	43.45	1	13,010	0.01%
2020/09/10	0	0.00	4	42.36	43.05	-4	12,965	-0.03%
2020/09/09	1	41.80	0	0.00	42.25	1	12,854	0.01%
2020/09/04	5	42.30	2	42.35	42.45	3	13,169	0.02%
2020/09/02	2	42.28	0	0.00	42.20	2	13,346	0.01%
2020/09/01	2	42.58	0	0.00	42.80	2	13,346	0.01%
2020/08/31	4	43.14	1	43.20	42.80	3	13,272	0.02%
2020/08/28	2	43.25	0	0.00	43.30	2	13,213	0.02%
2020/08/27	0	0.00	10	43.00	43.10	-10	13,266	-0.08%
2020/08/26	1	43.40	18	43.20	43.40	-17	13,235	-0.13%
2020/08/25	3	43.28	11	42.95	43.40	-8	13,156	-0.06%
2020/08/24	5.1	41.76	0	0.00	41.70	5.1	12,833	0.04%
2020/08/21	0	0.00	1	41.95	41.80	-1	12,897	-0.01%
2020/08/20	4	41.50	1	41.40	41.40	3	12,766	0.02%
2020/08/19	0	0.00	6	43.17	42.75	-6	12,709	-0.05%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	3	42.05	42.50	-3	12,560	-0.02%
2020/08/13	3	41.95	0	0.00	42.00	3	12,658	0.02%
2020/08/12	1	41.85	2	41.80	41.85	-1	12,773	-0.01%
2020/08/11	0	0.00	3	42.25	41.75	-3	12,660	-0.02%
2020/08/10	1	41.75	0	0.00	41.75	1	12,546	0.01%
2020/08/07	1	41.40	0	0.00	41.15	1	12,544	0.01%
2020/08/06	5	41.49	0	0.00	41.55	5	12,531	0.04%
2020/08/04	1	41.35	1	41.35	41.30	0	12,604	0.00%
2020/08/03	11	41.61	0	0.00	41.25	11	12,627	0.09%
2020/07/31	4	41.68	0	0.00	41.75	4	12,603	0.03%
2020/07/29	1	42.40	0	0.00	41.80	1	12,418	0.01%
2020/07/28	1	41.65	0	0.00	41.70	1	12,617	0.01%
2020/07/23	1	42.70	2	42.70	42.70	-1	12,799	-0.01%
2020/07/22	1	43.00	6	42.97	43.10	-5	12,889	-0.04%
2020/07/17	5	42.85	0	0.00	42.80	5	12,866	0.04%
2020/07/16	1	42.85	1	42.85	42.85	0	13,060	0.00%
2020/07/15	2	42.93	10	42.89	42.80	-8	13,046	-0.06%
2020/07/14	0	0.00	2	43.00	42.70	-2	13,170	-0.02%
2020/07/13	0	0.00	12	43.00	43.00	-12	13,365	-0.09%
2020/07/09	1	42.85	3	43.80	42.80	-2	13,702	-0.01%
2020/07/08	0	0.00	8	43.30	43.10	-8	13,617	-0.06%
2020/07/07	0	0.00	6	43.36	43.30	-6	13,722	-0.04%
2020/07/06	0	0.00	5	43.30	43.30	-5	13,742	-0.04%
2020/07/03	0	0.00	7	42.89	42.80	-7	13,867	-0.05%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	4	42.00	0	0.00	42.30	4	14,311	0.03%
2020/06/30	1	43.80	0	0.00	43.90	1	14,307	0.01%
2020/06/29	1	43.70	0	0.00	43.80	1	14,241	0.01%
2020/06/24	2	44.05	0	0.00	44.15	2	14,247	0.01%
2020/06/23	2	43.70	0	0.00	44.00	2	14,476	0.01%
2020/06/22	3	43.45	0	0.00	43.60	3	14,552	0.02%
2020/06/19	1	43.60	1	43.60	43.60	0	14,773	0.00%
2020/06/17	0	0.00	4	44.24	44.30	-4	15,019	-0.03%
2020/06/16	0	0.00	6	44.06	44.10	-6	15,493	-0.04%
2020/06/15	1	43.15	1	43.20	43.10	0	16,095	0.00%
2020/06/12	3	42.83	0	0.00	43.25	3	16,407	0.02%
2020/06/11	10	44.00	3	44.32	43.60	7	16,848	0.04%
2020/06/10	0	0.00	5	44.29	44.60	-5	17,044	-0.03%
2020/06/08	0	0.00	2	43.85	43.85	-2	18,181	-0.01%
2020/06/04	2	43.58	0	0.00	43.55	2	18,566	0.01%
2020/06/03	1	43.50	0	0.00	43.55	1	18,973	0.01%
2020/06/02	3	42.87	1	42.95	42.95	2	18,957	0.01%
2020/06/01	0	0.00	1	43.00	42.50	-1	18,967	-0.01%
2020/05/28	2	42.25	2	42.03	42.05	0	18,742	0.00%
2020/05/26	0	0.00	5	42.54	42.45	-5	18,940	-0.03%
2020/05/25	1	41.50	0	0.00	41.70	1	18,867	0.01%
2020/05/22	1	41.71	3	41.70	41.70	-2	18,881	-0.01%
2020/05/19	2	42.00	20	41.91	42.00	-18	18,690	-0.10%
2020/05/18	0	0.00	11	41.06	41.20	-11	18,448	-0.06%
2020/05/15	8	41.05	13	41.05	41.15	-5	18,430	-0.03%
2020/05/14	5	40.63	0	0.00	40.55	5	18,263	0.03%
2020/05/13	14	40.93	30	40.98	40.95	-16	18,156	-0.09%
2020/05/12	12	40.75	0	0.00	41.20	12	18,167	0.07%
2020/05/11	1	41.30	10	41.45	41.20	-9	18,225	-0.05%
2020/05/08	0	0.00	10	41.00	40.65	-10	18,241	-0.05%
2020/05/07	5	40.52	0	0.00	40.50	5	18,279	0.03%
2020/05/06	6	40.53	0	0.00	40.55	6	18,315	0.03%
2020/05/05	13	40.75	2	40.80	40.65	11	18,380	0.06%
2020/05/04	19	40.74	0	0.00	40.75	19	18,411	0.10%
2020/04/30	12	41.98	14	41.93	42.30	-2	18,225	-0.01%
2020/04/29	0	0.00	5	41.08	41.05	-5	18,188	-0.03%
2020/04/28	0	0.00	2	40.20	40.30	-2	18,182	-0.01%
2020/04/27	1	39.65	25	39.77	40.10	-24	18,723	-0.13%
2020/04/24	5	39.55	0	0.00	39.20	5	18,683	0.03%
2020/04/23	1	39.25	2	39.50	39.60	-1	18,723	-0.01%
2020/04/22	7	38.49	2	39.25	39.45	5	18,721	0.03%
2020/04/21	11	39.21	3	38.85	39.00	8	18,670	0.04%
2020/04/20	5	40.26	0	0.00	40.10	5	18,566	0.03%
2020/04/17	1	40.60	7	40.67	40.60	-6	18,610	-0.03%
2020/04/16	14	40.25	1	40.35	40.20	13	18,482	0.07%
2020/04/15	1	40.90	20	40.87	41.05	-19	18,295	-0.10%
2020/04/14	38	40.55	8	40.54	40.65	30	18,190	0.16%
2020/04/13	29	39.61	3	39.85	39.50	26	18,003	0.14%
2020/04/10	15	39.17	3	39.20	39.20	12	17,881	0.07%
2020/04/09	1	38.10	0	0.00	38.20	1	17,767	0.01%
2020/04/08	0	0.00	2	37.70	37.95	-2	17,642	-0.01%
2020/04/07	6	37.21	8	37.70	37.25	-2	17,403	-0.01%
2020/04/06	10	37.02	0	0.00	37.30	10	17,181	0.06%
2020/04/01	5	37.35	0	0.00	37.40	5	16,908	0.03%
2020/03/31	1	38.20	0	0.00	37.55	1	16,767	0.01%
2020/03/30	1	37.75	1	37.65	37.90	0	16,494	0.00%
2020/03/27	0	38.35	9	38.07	38.30	-9	16,359	-0.05%
2020/03/26	0	0.00	5	37.45	37.30	-5	16,114	-0.03%
2020/03/25	3	36.80	0	0.00	37.10	3	16,112	0.02%
2020/03/24	6	36.40	13	36.63	36.25	-7	15,922	-0.04%
2020/03/23	1	36.10	4	35.93	36.00	-3	15,817	-0.02%
2020/03/20	19	35.67	11	36.64	37.50	8	15,842	0.05%
2020/03/19	13	35.45	9	35.39	34.85	4	15,428	0.03%
2020/03/18	25	37.02	14	36.97	36.85	11	15,332	0.07%
2020/03/17	5	37.41	3	37.78	37.35	2	15,127	0.01%
2020/03/16	3	38.35	7	38.58	38.05	-4	14,810	-0.03%
2020/03/13	30	38.08	61	37.83	39.65	-31	14,425	-0.21%
2020/03/12	43	40.66	5	40.98	40.50	38	13,472	0.28%
2020/03/10	3	42.18	0	0.00	42.35	3	13,022	0.02%
2020/03/09	22	42.69	1	42.35	42.35	21	12,848	0.16%
2020/03/06	8	44.24	0	0.00	44.20	8	12,372	0.06%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	11	43.83	0	0.00	43.95	11	12,678	0.09%
2020/02/27	4	44.45	0	0.00	44.45	4	13,147	0.03%
2020/02/26	18	44.63	0	0.00	44.70	18	13,411	0.13%
2020/02/25	3	44.90	0	0.00	44.95	3	13,301	0.02%
2020/02/24	9	45.06	0	0.00	45.00	9	13,338	0.07%
2020/02/21	6	45.77	0	0.00	45.70	6	13,244	0.05%
2020/02/20	0	0.00	1	46.00	46.10	-1	13,321	-0.01%
2020/02/19	13	46.35	0	0.00	46.35	13	13,295	0.10%
2020/02/18	1	45.75	1	45.90	46.00	0	13,310	0.00%
2020/02/17	5	45.70	1	45.65	45.95	4	13,316	0.03%
2020/02/14	1	46.05	14	46.00	46.15	-13	13,329	-0.10%
2020/02/13	9	46.07	0	0.00	46.05	9	13,428	0.07%
2020/02/12	2	46.30	2	46.50	46.35	0	13,455	0.00%
2020/02/11	3	45.80	0	0.00	46.00	3	13,347	0.02%
2020/02/10	0	0.00	1	45.15	45.15	-1	13,575	-0.01%
2020/02/07	2	45.50	60	45.60	45.40	-58	14,026	-0.41%
2020/02/06	1	45.70	0	0.00	46.00	1	14,017	0.01%
2020/02/05	2	44.78	3	45.20	45.40	-1	13,961	-0.01%
2020/02/04	1	45.00	6	44.99	45.05	-5	13,912	-0.04%
2020/02/03	5	44.16	2	44.10	44.15	3	13,979	0.02%
2020/01/31	2	45.43	2	45.13	45.05	0	13,806	0.00%
2020/01/30	7	45.07	1	44.85	45.00	6	13,719	0.04%
2020/01/20	0	0.00	1	47.15	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	8	47.12	47.15	-8	13,064	-0.06%
2020/01/16	0	0.00	1	46.65	46.90	-1	12,986	-0.01%
2020/01/15	2	46.65	1	46.95	46.80	1	12,907	0.01%
2020/01/14	30	46.97	1	46.90	47.00	29	12,838	0.23%
2020/01/13	15	46.68	2	46.73	46.80	13	12,734	0.10%
2020/01/10	20	46.35	5	46.40	46.40	15	12,676	0.12%
2020/01/09	1	45.95	0	0.00	46.00	1	12,608	0.01%
2020/01/08	3	45.85	0	0.00	45.80	3	12,623	0.02%
2020/01/07	0	0.00	2	46.20	46.30	-2	12,548	-0.02%
2020/01/03	0	0.00	7	46.56	46.75	-7	12,558	-0.06%
2020/01/02	0	0.00	0	46.45	46.45	0	12,533	0.00%
2019/12/30	0	0.00	6	46.68	46.70	-6	12,500	-0.05%
2019/12/27	0	0.00	1	46.70	46.75	-1	12,512	-0.01%
2019/12/24	7	46.50	0	0.00	46.50	7	12,542	0.06%
2019/12/23	1	46.40	0	0.00	46.65	1	12,613	0.01%
2019/12/19	2	46.70	13.6	46.65	46.75	-11.6	12,514	-0.09%
2019/12/18	1	46.70	0	0.00	46.75	1	12,459	0.01%
2019/12/17	13	46.30	0	0.00	46.50	13	12,454	0.10%
2019/12/16	18	46.63	3	46.97	46.60	15	12,268	0.12%
2019/12/13	1	46.95	25	46.95	47.15	-24	12,136	-0.20%
2019/12/12	4	46.01	0	0.00	46.05	4	11,685	0.03%
2019/12/11	0	0.00	2	46.00	45.95	-2	11,598	-0.02%
2019/12/10	11	45.49	0	0.00	45.55	11	11,447	0.10%
2019/12/09	0	0.00	1	45.35	45.45	-1	11,404	-0.01%
2019/12/05	1	45.40	1	45.35	45.50	0	11,663	0.00%
2019/12/04	1	44.85	0	0.00	44.80	1	11,452	0.01%
2019/12/03	2	44.80	0	0.00	44.90	2	11,512	0.02%
2019/12/02	1	44.40	5	44.70	44.80	-4	11,513	-0.03%
2019/11/29	23	44.95	10	44.90	44.80	13	11,431	0.11%
2019/11/28	6	45.40	19	45.44	45.40	-13	11,208	-0.12%
2019/11/27	5	45.76	22	45.75	45.85	-17	11,107	-0.15%
2019/11/26	0	0.00	5	46.25	46.00	-5	10,945	-0.05%
2019/11/25	0	0.00	1	45.55	46.10	-1	10,286	-0.01%
2019/11/22	1	45.00	0	0.00	45.30	1	10,034	0.01%
2019/11/21	8	45.03	0	0.00	45.05	8	10,041	0.08%
2019/11/20	0	0.00	2	45.45	45.45	-2	9,948	-0.02%
2019/11/19	2	45.40	0	0.00	45.55	2	9,880	0.02%
2019/11/18	7	45.27	0	0.00	45.60	7	9,831	0.07%
2019/11/15	1	45.05	1	45.10	45.30	0	9,898	0.00%
2019/11/14	0	0.00	5	45.10	45.10	-5	9,986	-0.05%
2019/11/12	2	45.50	2	45.48	45.55	0	10,259	0.00%
2019/11/11	4	45.11	1.3	45.20	45.20	2.7	10,222	0.03%
2019/11/08	1	45.45	0	0.00	45.60	1	10,236	0.01%
2019/11/07	10	45.97	0	0.00	45.50	10	10,148	0.10%
2019/11/06	4	45.76	3.3	45.89	45.85	0.7	9,873	0.01%
2019/11/05	3	45.08	1	45.20	44.95	2	9,380	0.02%
2019/11/04	21	44.70	0	0.00	44.95	21	9,414	0.22%
2019/11/01	3	44.55	1	44.50	44.55	2	9,445	0.02%
2019/10/31	1	44.90	5.9	44.94	44.55	-4.9	9,553	-0.05%
2019/10/29	15	45.28	0	0.00	45.45	15	9,564	0.16%
2019/10/25	1	45.45	20	45.50	45.50	-19	9,528	-0.20%
2019/10/24	0	0.00	2	45.30	45.55	-2	9,527	-0.02%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/17	10	45.20	1	45.15	45.30	9	9,504	0.09%
2019/10/16	0	0.00	1	45.10	45.25	-1	9,499	-0.01%
2019/10/15	0	0.00	1	44.95	44.95	-1	9,492	-0.01%
2019/10/09	1	44.35	0	0.00	43.90	1	9,473	0.01%
2019/10/07	1	44.05	0	0.00	44.00	1	9,406	0.01%
2019/10/04	1	44.20	3	44.00	44.00	-2	9,453	-0.02%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/10/02	1	44.75	0	0.00	44.75	1	9,489	0.01%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/25	0	0.00	1	44.55	44.40	-1	10,268	-0.01%
2019/09/18	0	0.00	2	45.45	45.60	-2	10,735	-0.02%
2019/09/17	0	0.00	2	45.30	45.55	-2	10,693	-0.02%
2019/09/12	20	45.00	0	0.00	45.00	20	10,726	0.19%
2019/09/11	0	0.00	1	44.85	44.95	-1	10,826	-0.01%
2019/09/10	10	44.90	13	44.95	44.90	-3	10,813	-0.03%
2019/09/09	12	44.47	2	44.20	44.55	10	10,670	0.09%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	10	43.82	24	43.95	43.95	-14	10,660	-0.13%
2019/09/04	1	43.55	5	43.45	43.45	-4	10,519	-0.04%
2019/09/03	5	43.40	2	43.40	43.25	3	10,585	0.03%
2019/08/30	0	0.00	5	43.65	43.65	-5	10,756	-0.05%
2019/08/29	1	43.20	1	43.10	43.15	0	10,797	0.00%
2019/08/28	0	0.00	3	43.57	43.70	-3	10,818	-0.03%
2019/08/27	0	0.00	1	43.40	43.50	-1	10,851	-0.01%
2019/08/26	1	43.00	15	42.93	43.00	-14	10,789	-0.13%
2019/08/22	1	43.15	0	0.00	43.10	1	10,813	0.01%
2019/08/20	1	43.15	3	43.00	42.90	-2	11,111	-0.02%
2019/08/19	0	0.00	7	43.47	43.35	-7	11,128	-0.06%
2019/08/16	2	42.70	12	43.19	43.15	-10	11,048	-0.09%
2019/08/15	2	41.90	1	42.00	41.90	1	10,942	0.01%
2019/08/14	6	42.16	0	0.00	42.05	6	11,055	0.05%
2019/08/13	0	0.00	39	42.39	42.30	-39	11,116	-0.35%
2019/08/12	3	42.00	1	41.95	41.90	2	11,259	0.02%
2019/08/08	3	41.88	0	0.00	41.90	3	11,569	0.03%
2019/08/07	4	41.79	0	0.00	41.65	4	11,618	0.03%
2019/08/06	20	41.35	0	0.00	41.70	20	11,901	0.17%
2019/08/05	7	42.03	10	42.00	42.00	-3	11,942	-0.03%
2019/08/02	4	42.35	1	42.50	42.35	3	11,942	0.03%
2019/08/01	0	0.00	13	42.80	42.90	-13	12,024	-0.11%
2019/07/31	3	43.23	0	0.00	43.20	3	12,042	0.02%
2019/07/26	5	43.55	0	0.00	43.50	5	12,256	0.04%
2019/07/24	13.2	43.52	0	0.00	43.45	13.2	12,543	0.10%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/15	6	43.76	0	0.00	43.85	6	12,428	0.05%
2019/07/12	12	44.00	0	0.00	43.95	12	12,723	0.09%
2019/07/11	1	44.25	0	0.00	44.20	1	12,840	0.01%
2019/07/10	1.3	44.37	0	0.00	44.30	1.3	13,018	0.01%
2019/07/09	5	44.00	0	0.00	44.05	5	13,055	0.04%
2019/07/08	9	44.06	2	44.08	44.20	7	13,061	0.05%
2019/07/04	1	44.65	1	44.40	44.35	0	13,236	0.00%
2019/07/03	0	0.00	36	46.01	46.10	-36	13,177	-0.27%
2019/07/02	0	0.00	3	46.30	46.25	-3	13,031	-0.02%
2019/07/01	11	46.22	5	46.21	46.25	6	12,781	0.05%
2019/06/27	1	45.95	3	45.77	45.80	-2	12,572	-0.02%
2019/06/26	1	45.40	1	45.05	45.40	0	12,505	0.00%
2019/06/25	5	44.93	0	0.00	44.90	5	12,469	0.04%
2019/06/24	1	44.90	1	44.70	44.90	0	12,607	0.00%
2019/06/20	1	44.70	3.2	44.70	44.65	-2.2	12,612	-0.02%
2019/06/19	0	0.00	1	44.80	44.80	-1	12,755	-0.01%
2019/06/18	1	44.25	1	44.50	44.50	0	12,656	0.00%
2019/06/17	1	44.05	0	0.00	44.10	1	12,868	0.01%
2019/06/14	3	43.67	1	43.65	43.55	2	13,091	0.02%
2019/06/11	3	44.15	1	44.30	44.45	2	13,372	0.01%
2019/06/10	0	0.00	1	43.85	44.15	-1	13,370	-0.01%
2019/06/05	5	43.30	0	0.00	43.10	5	13,478	0.04%
2019/06/04	0	0.00	1	43.70	43.90	-1	13,470	-0.01%
2019/06/03	3.1	43.18	11	43.25	43.65	-7.9	13,451	-0.06%
2019/05/31	3	43.27	1	43.20	43.25	2	13,432	0.01%
2019/05/30	1	42.50	0	0.00	42.60	1	13,379	0.01%
2019/05/28	2	42.15	2	42.15	42.30	0	13,740	0.00%
2019/05/24	1	42.10	0	0.00	42.00	1	13,806	0.01%
2019/05/23	0	0.00	2	42.45	42.50	-2	13,755	-0.01%
2019/05/22	1	42.50	1	42.50	42.50	0	13,835	0.00%
2019/05/20	3	41.90	3	41.90	41.90	0	13,733	0.00%
2019/05/17	5	42.01	0	0.00	41.90	5	13,636	0.04%
2019/05/16	12	42.45	0	0.00	42.00	12	13,498	0.09%
2019/05/14	2	43.25	0	0.00	43.15	2	13,373	0.01%
2019/05/13	2	44.00	2.8	44.00	43.80	-0.8	13,270	-0.01%
2019/05/10	0	0.00	2	45.10	44.60	-2	13,345	-0.01%
2019/05/09	23	44.65	0	0.00	44.60	23	13,436	0.17%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	2	45.45	0	0.00	45.40	2	13,491	0.01%
2019/05/06	20	45.63	0	0.00	45.60	20	13,686	0.15%
2019/05/03	4	46.24	1	46.15	46.15	3	13,628	0.02%
2019/05/02	0	0.00	3	46.05	46.40	-3	13,506	-0.02%
2019/04/30	1	45.65	0	0.00	45.60	1	13,422	0.01%
2019/04/29	3	45.55	1	45.55	45.70	2	13,422	0.01%
2019/04/26	0	0.00	2	45.50	45.50	-2	13,449	-0.01%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/19	4	45.30	0	0.00	45.20	4	14,744	0.03%
2019/04/18	11	44.92	1	44.90	45.00	10	14,768	0.07%
2019/04/17	122	45.21	0	0.00	45.20	122	14,610	0.84%	大買/鉅額交易
2019/04/12	0	0.00	1	45.70	45.70	-1	14,335	-0.01%
2019/04/11	3	45.63	0	0.00	45.55	3	14,325	0.02%
2019/04/09	1	45.70	0	0.00	45.75	1	14,189	0.01%
2019/04/08	2	45.43	0	0.00	45.35	2	14,074	0.01%
2019/04/03	3	46.05	0	0.00	46.00	3	13,801	0.02%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	0	0.00	24.1	46.16	45.60	-24.1	13,728	-0.18%
2019/03/28	3	44.93	166	44.70	45.10	-163	13,404	-1.22%	大賣/鉅額交易
2019/03/27	28	44.96	0	0.00	44.95	28	13,331	0.21%
2019/03/26	6	45.58	0.2	45.60	45.50	5.8	13,224	0.04%
2019/03/25	12	45.67	0	0.00	45.55	12	13,349	0.09%
2019/03/22	0	0.00	2	46.60	46.40	-2	13,166	-0.02%
2019/03/21	161	46.90	0	0.00	46.90	161	13,054	1.23%	大買/鉅額交易
2019/03/20	1	47.30	95	46.90	47.15	-94	13,050	-0.72%
2019/03/19	11	46.48	12	46.50	46.95	-1	12,850	-0.01%
2019/03/18	0	0.00	7	45.54	46.00	-7	12,664	-0.06%
2019/03/15	15	45.25	0	0.00	45.25	15	12,582	0.12%
2019/03/14	0	0.00	1	45.50	45.25	-1	12,452	-0.01%
2019/03/13	95	45.25	0	0.00	45.25	95	12,434	0.76%
2019/03/12	6	45.15	0	0.00	45.00	6	12,423	0.05%
2019/03/11	3	44.52	0	0.00	44.50	3	12,436	0.02%
2019/03/08	1	44.65	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.05	0	0.00	45.10	1	12,623	0.01%
2019/03/05	1	45.20	0	0.00	45.10	1	12,846	0.01%
2019/03/04	1	45.15	0	0.00	45.15	1	12,921	0.01%
2019/02/27	1	45.45	1	45.25	45.50	0	12,758	0.00%
2019/02/26	0	0.00	3	45.42	45.45	-3	12,558	-0.02%
2019/02/25	3	45.12	0	0.00	45.30	3	12,239	0.02%
2019/02/22	1	45.00	1	44.95	45.00	0	12,147	0.00%
2019/02/21	2	44.98	0	0.00	45.10	2	12,083	0.02%
2019/02/20	1	45.00	1	45.05	45.05	0	12,003	0.00%
2019/02/19	3	44.82	1	44.90	44.85	2	11,846	0.02%
2019/02/18	10	44.65	5	44.70	44.75	5	11,801	0.04%
2019/02/15	1	44.40	0	0.00	44.40	1	11,767	0.01%
2019/02/14	3	44.55	0	0.00	44.50	3	11,660	0.03%
2019/02/13	0	0.00	4.7	44.53	44.60	-4.7	11,458	-0.04%
2019/02/12	2	44.30	0	0.00	44.30	2	11,447	0.02%
2019/02/11	0	0.00	4	44.33	44.15	-4	11,317	-0.04%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/29	1	44.60	1	44.60	44.75	0	11,121	0.00%
2019/01/28	1	44.35	0	0.00	44.60	1	10,954	0.01%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/21	8	44.33	0	0.00	44.30	8	10,736	0.07%
2019/01/18	1	44.15	0	0.00	44.15	1	10,904	0.01%
2019/01/17	2	44.03	0	0.00	44.05	2	11,002	0.02%
2019/01/16	5	44.09	0	0.00	44.00	5	10,922	0.05%
2019/01/15	9	44.66	0	0.00	44.60	9	10,614	0.08%
2019/01/14	3	45.07	2	45.00	45.00	1	10,342	0.01%
2019/01/11	1	45.90	0	0.00	45.95	1	10,140	0.01%
2019/01/10	1	46.60	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	47.00	0	0.00	47.05	1	10,011	0.01%
2018/12/26	0	0.00	1	46.55	46.50	-1	11,549	-0.01%
2018/12/25	11	46.20	0	0.00	46.50	11	11,742	0.09%
2018/12/24	1	46.85	0	0.00	46.85	1	11,927	0.01%
2018/12/21	10	46.90	1	47.10	47.30	9	12,410	0.07%
2018/12/20	1	47.20	0	0.00	47.05	1	12,555	0.01%
2018/12/18	15	47.02	0	0.00	47.05	15	12,666	0.12%
2018/12/13	3	47.87	0	0.00	48.05	3	13,081	0.02%
2018/12/12	40	47.63	0	0.00	47.55	40	13,095	0.31%
2018/12/11	2	47.25	0	0.00	47.25	2	13,061	0.02%
2018/12/10	0	0.00	50	47.40	47.50	-50	12,977	-0.39%
2018/12/07	1	47.90	0	0.00	48.00	1	12,947	0.01%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/03	4	49.21	0	0.00	49.15	4	12,840	0.03%
2018/11/29	56	49.06	0	0.00	48.60	56	12,537	0.45%
2018/11/28	2	48.88	1	49.00	48.85	1	12,400	0.01%
2018/11/27	2	49.30	0	0.00	49.10	2	12,281	0.02%
2018/11/26	0	0.00	2	50.50	49.90	-2	12,278	-0.02%
2018/11/22	0	0.00	1	50.60	50.80	-1	12,229	-0.01%
2018/11/21	1	50.00	1	50.00	50.70	0	12,268	0.00%
2018/11/19	0	0.00	4	51.45	51.50	-4	12,437	-0.03%
2018/11/16	3	51.10	7	51.09	51.10	-4	12,391	-0.03%
2018/11/14	1	50.80	0	0.00	51.20	1	12,470	0.01%
2018/11/13	0	0.00	1	50.60	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	4	50.90	50.90	-4	12,588	-0.03%
2018/11/09	0	0.00	6	50.93	51.10	-6	12,793	-0.05%
2018/11/08	0	0.00	1	50.70	50.90	-1	12,772	-0.01%
2018/11/06	1	49.50	2	49.80	49.80	-1	12,719	-0.01%
2018/11/02	2	48.20	0	0.00	48.90	2	12,682	0.02%
2018/11/01	0	0.00	1	48.40	48.30	-1	12,704	-0.01%
2018/10/30	1	47.40	10	47.70	47.50	-9	12,580	-0.07%
2018/10/26	11	46.56	1	47.35	47.10	10	12,485	0.08%
2018/10/25	1	48.40	0	0.00	48.00	1	12,226	0.01%
2018/10/24	1	49.55	0	0.00	49.15	1	12,250	0.01%
2018/10/19	0	0.00	1	49.95	50.20	-1	12,270	-0.01%
2018/10/18	0	0.00	3	49.95	49.60	-3	12,235	-0.02%
2018/10/15	1	49.80	1	49.70	49.95	0	12,269	0.00%
2018/10/12	1	50.10	0	0.00	50.10	1	12,013	0.01%
2018/10/11	10	49.73	3	49.65	49.65	7	11,865	0.06%
2018/10/09	1	51.60	4	51.93	51.50	-3	11,377	-0.03%
2018/10/08	1	51.50	0	0.00	51.60	1	11,184	0.01%
2018/10/05	6	50.47	3	51.60	50.90	3	11,086	0.03%
2018/10/04	5	51.70	0	0.00	51.60	5	10,810	0.05%
2018/10/03	0	0.00	3	52.30	51.80	-3	10,746	-0.03%
2018/10/02	1	51.90	7	52.11	52.10	-6	10,636	-0.06%
2018/10/01	5	52.30	13	52.26	52.50	-8	10,512	-0.08%
2018/09/27	0	0.00	14	51.64	51.90	-14	10,330	-0.14%
2018/09/26	10	50.95	0	0.00	51.00	10	10,162	0.10%
2018/09/21	0	0.00	7	51.16	51.10	-7	10,288	-0.07%
2018/09/20	5	50.40	1	50.60	50.40	4	9,862	0.04%
2018/09/19	0	0.00	1	50.30	50.30	-1	9,754	-0.01%
2018/09/17	10	50.10	15	50.20	50.00	-5	10,140	-0.05%
2018/09/14	2	50.10	0	50.30	50.10	2	10,481	0.02%
2018/09/11	0	0.00	60	49.74	49.80	-60	11,015	-0.54%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	3.5	49.86	0	0.00	49.50	3.5	11,443	0.03%
2018/09/06	0	0.00	3	50.40	50.10	-3	11,466	-0.03%
2018/09/04	60	50.90	2	50.85	50.90	58	11,548	0.50%
2018/08/31	0	0.00	3	50.77	50.90	-3	11,622	-0.03%
2018/08/29	0	0.00	8	50.90	50.90	-8	11,686	-0.07%
2018/08/22	1	49.95	0	0.00	50.10	1	12,211	0.01%
2018/08/17	1	49.75	0	0.00	49.90	1	12,024	0.01%
2018/08/16	1	49.60	0	0.00	49.70	1	11,979	0.01%
2018/08/15	3	50.00	0	0.00	50.10	3	11,943	0.03%
2018/08/14	2	50.10	0	0.00	50.30	2	12,078	0.02%
2018/08/13	0	0.00	1	50.00	50.10	-1	12,264	-0.01%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/02	10	50.30	3	50.40	50.20	7	13,141	0.05%
2018/08/01	7	51.00	0	0.00	51.00	7	13,112	0.05%
2018/07/26	0	0.00	10	50.00	50.30	-10	13,168	-0.08%
2018/07/25	1	50.10	0	0.00	50.20	1	13,156	0.01%
2018/07/24	0	0.00	3	50.30	50.30	-3	13,149	-0.02%
2018/07/23	0	0.00	2	50.60	51.00	-2	13,077	-0.02%
2018/07/20	5	50.70	2	50.80	51.00	3	13,127	0.02%
2018/07/19	1	50.80	3	50.70	50.80	-2	13,137	-0.02%
2018/07/18	5	50.80	0	0.00	50.80	5	13,137	0.04%
2018/07/16	4.5	50.80	5	50.70	50.70	-0.5	13,165	0.00%
2018/07/12	1	50.40	6	50.58	50.70	-5	13,283	-0.04%
2018/07/10	0	0.00	1	50.10	50.50	-1	13,348	-0.01%
2018/07/09	4	50.11	0	0.00	50.10	4	13,363	0.03%
2018/07/04	1	49.90	0	0.00	50.00	1	13,615	0.01%
2018/07/03	1	50.40	0	0.00	50.00	1	13,638	0.01%
2018/06/29	10	50.50	1	51.10	51.10	9	13,434	0.07%
2018/06/27	8	50.81	0	0.00	50.50	8	13,279	0.06%
2018/06/26	10	51.12	5	51.10	50.90	5	13,056	0.04%
2018/06/25	1	53.40	1	53.20	53.20	0	12,832	0.00%
2018/06/22	5	53.70	2.1	53.70	53.70	2.9	12,586	0.02%
2018/06/21	3	53.80	3	54.13	53.90	0	12,476	0.00%
2018/06/20	0	0.00	2	53.80	53.70	-2	12,714	-0.02%
2018/06/15	1	53.30	0	0.00	53.70	1	12,431	0.01%
2018/06/12	0	0.00	10	53.68	53.50	-10	12,349	-0.08%
2018/06/08	1	53.70	5	53.86	53.80	-4	12,317	-0.03%
2018/06/07	0	0.00	27	53.69	54.00	-27	12,354	-0.22%
2018/06/05	0	0.00	6	52.80	53.00	-6	12,369	-0.05%
2018/05/31	0	0.00	1	52.10	52.10	-1	12,376	-0.01%
2018/05/30	7	51.44	0	0.00	51.20	7	12,242	0.06%
2018/05/29	1	53.10	0	0.00	52.80	1	12,296	0.01%
2018/05/25	0	0.00	1	53.10	53.10	-1	12,581	-0.01%
2018/05/23	0	0.00	1	53.30	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	6	53.40	53.70	-6	12,665	-0.05%
2018/05/21	0	0.00	3	53.27	53.20	-3	12,638	-0.02%
2018/05/18	1	52.90	15	52.83	52.90	-14	12,560	-0.11%
2018/05/16	0	0.00	21	52.10	52.20	-21	12,388	-0.17%
2018/05/11	0	0.00	1	51.50	51.80	-1	12,840	-0.01%
2018/05/10	0	0.00	5	51.00	51.00	-5	12,734	-0.04%
2018/05/08	5	50.50	0	0.00	50.70	5	12,895	0.04%
2018/05/07	0	0.00	3	50.30	50.30	-3	12,889	-0.02%
2018/05/04	10	50.15	0	0.00	50.10	10	12,970	0.08%
2018/05/02	0	0.00	1	51.10	51.30	-1	13,013	-0.01%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/27	0	0.00	10	50.80	50.80	-10	13,174	-0.08%
2018/04/24	3	50.30	0	0.00	50.20	3	13,388	0.02%
2018/04/23	2	50.20	1	50.40	50.20	1	13,527	0.01%
2018/04/19	10	50.50	0	0.00	50.60	10	14,009	0.07%
2018/04/18	1	50.30	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	49.95	0	0.00	49.95	1	14,128	0.01%
2018/04/16	5	50.60	0	0.00	50.60	5	14,244	0.04%
2018/04/11	1	51.00	0	0.00	51.00	1	14,669	0.01%
2018/04/10	0	0.00	1	50.70	51.00	-1	14,659	-0.01%
2018/04/09	1	49.95	1	49.90	50.30	0	14,670	0.00%
2018/04/03	2	49.80	0	0.00	49.90	2	14,590	0.01%
2018/03/30	3	50.23	0	0.00	50.10	3	14,685	0.02%
2018/03/29	1	50.20	0.1	50.30	50.10	0.9	14,706	0.01%
2018/03/27	0.5	50.70	1	50.60	50.70	-0.5	14,619	0.00%
2018/03/26	1	50.20	1	50.20	50.40	0	14,557	0.00%
2018/03/23	21	50.49	0	0.00	50.30	21	14,657	0.14%
2018/03/22	0	0.00	6	51.60	51.80	-6	14,418	-0.04%
2018/03/21	0	0.00	0	51.50	51.50	0	14,331	0.00%
2018/03/16	26.2	51.33	0	0.00	51.70	26.2	14,383	0.18%
2018/03/15	7	51.30	0	0.00	51.20	7	14,121	0.05%
2018/03/14	3	51.50	0	51.60	51.60	3	14,138	0.02%
2018/03/13	1	51.40	0	0.00	51.60	1	14,188	0.01%
2018/03/09	0	0.00	0.1	50.60	50.50	-0.1	14,081	0.00%
2018/03/08	2	50.50	0	0.00	50.40	2	14,429	0.01%
2018/03/06	2	50.55	0	0.00	50.30	2	15,322	0.01%
2018/03/05	6	50.52	0	0.00	50.10	6	15,600	0.04%
2018/03/02	4	51.28	0	0.00	50.80	4	15,494	0.03%
2018/03/01	13	51.79	0	0.00	52.20	13	15,358	0.08%
2018/02/27	0	0.00	1	52.80	52.20	-1	15,405	-0.01%
2018/02/26	3	52.20	3	52.30	52.20	0	15,360	0.00%
2018/02/23	12	51.96	2.2	52.16	52.30	9.8	15,567	0.06%
2018/02/22	5	51.20	0	0.00	51.80	5	16,252	0.03%
2018/02/21	0	0.00	10	51.70	51.90	-10	16,922	-0.06%
2018/02/09	5	50.02	0	0.00	50.20	5	16,786	0.03%
2018/02/08	1	50.60	40	50.78	50.60	-39	16,607	-0.23%
2018/02/07	9	50.60	2	50.70	50.20	7	16,574	0.04%
2018/02/06	15	49.25	30	49.08	49.20	-15	16,301	-0.09%
2018/02/05	1	52.10	0	0.00	52.10	1	15,858	0.01%
2018/02/02	10	53.20	0	0.00	53.40	10	15,666	0.06%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	8	52.80	0	0.00	54.20	8	15,496	0.05%
2018/01/30	0	0.00	1	53.90	53.10	-1	15,396	-0.01%
2018/01/25	0	0.00	6.1	53.33	53.40	-6.1	15,563	-0.04%
2018/01/24	7	52.79	1	53.00	52.80	6	15,373	0.04%
2018/01/18	2	54.00	0	0.00	53.80	2	15,268	0.01%
2018/01/17	2	54.15	16.3	54.14	54.20	-14.3	15,074	-0.09%
2018/01/16	0	0.00	1	54.50	54.80	-1	14,907	-0.01%
2018/01/15	0	0.00	4	53.90	54.10	-4	14,546	-0.03%
2018/01/12	2	53.10	1	53.00	53.20	1	14,299	0.01%
2018/01/10	0	0.00	1	53.00	53.00	-1	14,236	-0.01%
2018/01/09	0	0.00	17	52.38	52.50	-17	14,055	-0.12%
2018/01/05	0	0.00	1	52.00	52.20	-1	13,900	-0.01%
2018/01/02	1	50.90	0	0.00	51.00	1	13,535	0.01%