富邦金 (2881)-高橋券商分點個股進出

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
76.0
漲跌
▲0.8
漲幅
+1.06%
成交量
20,782張
產業
上市金融類股
2553人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/06/07	2	75.20	5.3	75.80	76.00	-3.3	17,717	-0.02%
2024/06/06	0	0.00	57	74.91	75.20	-57	17,624	-0.32%
2024/06/05	1	74.00	5.3	74.05	74.00	-4.3	17,547	-0.02%
2024/06/04	1.5	73.07	0.1	73.10	73.60	1.4	17,719	0.01%
2024/06/03	2.1	73.60	1	73.70	73.80	1.1	17,811	0.01%
2024/05/31	0	0.00	17.5	73.21	73.40	-17.5	17,793	-0.10%
2024/05/30	13.9	72.11	0	0.00	71.90	13.9	17,416	0.08%
2024/05/29	7	72.46	0	0.00	72.40	7	17,207	0.04%
2024/05/28	4	73.53	0.1	73.70	73.80	3.9	17,000	0.02%
2024/05/27	1	73.10	1.1	73.20	73.50	-0.1	17,189	0.00%
2024/05/24	1.1	73.00	2	72.90	73.30	-0.9	17,134	-0.01%
2024/05/23	5	72.52	21	72.50	72.50	-16	16,972	-0.09%
2024/05/22	4	73.00	0	0.00	73.50	4	16,921	0.02%
2024/05/21	1	72.40	2	72.70	72.90	-1	16,866	-0.01%
2024/05/20	2	73.60	9.4	73.70	73.80	-7.4	16,774	-0.04%
2024/05/17	11.2	74.89	1.2	74.75	74.60	10	16,753	0.06%
2024/05/16	28.4	74.67	28.2	74.33	73.90	0.2	16,559	0.00%
2024/05/15	1	73.70	27.1	73.31	73.80	-26.1	16,076	-0.16%
2024/05/14	3.1	71.30	13	71.17	71.20	-9.9	15,585	-0.06%
2024/05/13	10	71.75	47	71.21	71.50	-37	15,535	-0.24%
2024/05/10	61	71.05	23.1	71.31	71.80	38	15,359	0.25%
2024/05/09	1	69.80	6	70.18	69.90	-5	14,925	-0.03%
2024/05/08	0	0.00	4	69.90	69.90	-4	14,769	-0.03%
2024/05/07	1	69.80	1.6	69.86	69.90	-0.6	14,815	0.00%
2024/05/06	2	70.00	4	69.90	70.00	-2	14,722	-0.01%
2024/05/03	2	69.40	2	69.50	69.00	0	14,643	0.00%
2024/05/02	3	69.10	4	69.58	69.00	-1	14,623	-0.01%
2024/04/30	2	69.10	4	69.45	69.10	-2	14,584	-0.01%
2024/04/29	3	68.60	34.2	69.20	69.40	-31.2	14,502	-0.22%
2024/04/26	12	67.48	12	67.66	67.60	0	14,280	0.00%
2024/04/25	2	66.35	0	0.00	66.40	2	14,183	0.01%
2024/04/24	0.3	66.80	6	67.02	66.80	-5.8	14,297	-0.04%
2024/04/23	11	66.48	2	66.25	66.30	9	14,674	0.06%
2024/04/22	0	0.00	3	66.00	66.20	-3	14,818	-0.02%
2024/04/19	13.5	64.99	0	0.00	65.00	13.5	14,682	0.09%
2024/04/18	2.5	66.15	5	66.50	66.30	-2.5	14,312	-0.02%
2024/04/17	14.3	65.82	0	0.00	66.00	14.3	14,158	0.10%
2024/04/16	43.6	66.22	2.1	65.91	65.70	41.5	14,009	0.30%
2024/04/15	2	67.30	1	67.40	67.40	1	13,715	0.01%
2024/04/12	3.4	67.88	5	67.80	67.80	-1.6	13,827	-0.01%
2024/04/11	11.5	68.36	0.6	68.50	68.40	10.9	13,737	0.08%
2024/04/10	0.1	69.50	0	0.00	69.20	0.1	13,540	0.00%
2024/04/09	1	68.70	6	69.92	70.00	-5	13,590	-0.04%
2024/04/08	0.1	68.70	0	0.00	68.70	0.1	13,482	0.00%
2024/04/03	20.1	69.13	1	69.30	68.60	19.1	13,479	0.14%
2024/04/02	45	69.30	2.1	69.31	69.50	42.9	13,362	0.32%
2024/04/01	1	69.50	16	69.55	69.50	-15	13,371	-0.11%
2024/03/29	0	0.00	1.2	69.85	69.70	-1.2	13,366	-0.01%
2024/03/28	3	69.27	3	69.30	69.30	0	13,306	0.00%
2024/03/27	1	69.30	0	0.00	69.80	1	13,244	0.01%
2024/03/26	0	0.00	6	69.38	69.60	-6	13,283	-0.05%
2024/03/25	2.5	69.08	5	69.14	69.00	-2.5	13,373	-0.02%
2024/03/22	13.9	70.06	0	0.00	69.60	13.9	13,255	0.10%
2024/03/21	0	0.00	4.3	70.28	70.70	-4.3	13,122	-0.03%
2024/03/20	0	0.00	3.3	70.00	69.60	-3.3	13,290	-0.02%
2024/03/19	0	0.00	1.4	69.77	69.80	-1.4	13,945	-0.01%
2024/03/18	2	69.50	1	69.40	69.50	1	13,834	0.01%
2024/03/15	5	69.60	0.4	69.70	69.60	4.6	13,747	0.03%
2024/03/14	3	70.20	4	70.70	70.70	-1	13,274	-0.01%
2024/03/13	2.2	69.41	9	69.58	69.90	-6.8	13,016	-0.05%
2024/03/12	1	69.50	1	69.40	69.70	0	13,025	0.00%
2024/03/11	7.3	69.58	5	69.50	69.20	2.3	12,911	0.02%
2024/03/08	12	68.83	23.3	68.95	69.20	-11.3	12,838	-0.09%
2024/03/07	3	68.17	3.4	68.16	68.10	-0.4	12,575	0.00%
2024/03/06	18	67.41	4	67.60	67.30	14	12,463	0.11%
2024/03/05	5.1	67.28	10	67.20	67.30	-4.9	12,754	-0.04%
2024/03/04	1	67.50	20	67.40	67.40	-19	12,816	-0.15%
2024/03/01	3.2	67.45	5.1	67.40	67.40	-2	12,878	-0.02%
2024/02/29	25	67.98	28.4	67.57	68.00	-3.4	12,846	-0.03%
2024/02/27	5	66.84	6	66.95	66.90	-1	12,588	-0.01%
2024/02/26	0	0.00	4	66.78	66.90	-4	12,529	-0.03%
2024/02/23	11	66.76	22.8	66.70	66.60	-11.8	12,538	-0.09%
2024/02/22	0.1	66.40	2	66.30	66.50	-1.9	12,925	-0.01%
2024/02/21	3	66.07	0.3	66.00	66.30	2.7	13,007	0.02%
2024/02/20	4	66.13	4	66.48	66.50	0	13,092	0.00%
2024/02/19	9.1	66.00	20.1	65.95	66.10	-11	13,089	-0.08%
2024/02/16	3	65.73	4	65.73	65.90	-1	13,316	-0.01%
2024/02/15	1.3	65.22	4.1	65.44	65.30	-2.8	13,218	-0.02%
2024/02/05	0	0.00	12.2	64.91	64.70	-12.2	12,987	-0.09%
2024/02/02	0.1	64.60	0	0.00	64.90	0.1	12,851	0.00%
2024/02/01	0	0.00	1.2	64.52	64.80	-1.2	12,788	-0.01%
2024/01/31	0	0.00	3	64.43	64.50	-3	12,743	-0.02%
2024/01/30	0	0.00	1	64.90	64.30	-1	12,664	-0.01%
2024/01/29	1	64.70	1.5	64.67	64.80	-0.5	12,620	0.00%
2024/01/26	0	0.00	25	64.73	64.80	-25	12,633	-0.20%
2024/01/25	5	64.50	2	64.60	64.60	3	12,627	0.02%
2024/01/24	0	0.00	11.6	64.21	64.40	-11.6	12,680	-0.09%
2024/01/22	10	63.30	13.2	63.10	63.20	-3.2	12,692	-0.03%
2024/01/19	0	0.00	3.8	63.08	63.00	-3.8	12,624	-0.03%
2024/01/18	2.1	62.17	0	0.00	62.30	2.1	12,575	0.02%
2024/01/17	8	62.75	8	62.63	62.30	0	12,378	0.00%
2024/01/16	3.1	63.40	0	0.00	63.20	3.1	12,011	0.03%
2024/01/15	0.9	64.10	0	64.25	64.10	0.9	11,979	0.01%
2024/01/12	0	0.00	1	64.00	64.10	-1	12,266	-0.01%
2024/01/11	0.4	64.00	4	64.12	63.90	-3.6	12,340	-0.03%
2024/01/10	4	63.80	0	64.00	64.00	4	12,641	0.03%
2024/01/09	2	64.10	21	64.00	64.00	-19	12,669	-0.15%
2024/01/08	21.2	64.28	6.1	64.59	64.10	15.1	12,707	0.12%
2024/01/05	2	63.40	0	0.00	63.20	2	12,586	0.02%
2024/01/04	21	63.40	0	0.00	63.50	21	12,612	0.17%
2024/01/03	0.1	63.50	0	0.00	63.70	0.1	12,742	0.00%
2023/12/29	0	0.00	1	64.70	64.80	-1	12,693	-0.01%
2023/12/28	0	0.00	23	64.80	64.90	-23	12,834	-0.18%
2023/12/27	0	0.00	5	64.50	64.60	-5	12,812	-0.04%
2023/12/25	5	63.60	0	0.00	63.70	5	12,845	0.04%
2023/12/22	0	0.00	0.1	63.50	63.50	-0.1	12,920	0.00%
2023/12/21	0	0.00	0	63.40	63.40	0	13,057	0.00%
2023/12/20	2.6	63.80	1	63.80	63.60	1.6	13,042	0.01%
2023/12/19	1	63.80	0.2	63.90	63.90	0.8	13,026	0.01%
2023/12/18	3.9	64.32	8	64.41	64.50	-4.1	13,092	-0.03%
2023/12/15	0	0.00	0.6	64.80	65.10	-0.6	13,080	0.00%
2023/12/14	0	0.00	63.4	65.01	65.20	-63.4	12,662	-0.50%
2023/12/13	20.1	62.80	6	62.92	62.90	14.1	11,823	0.12%
2023/12/12	6	62.90	2	62.85	63.10	4	11,987	0.03%
2023/12/11	0.1	63.00	2	62.90	62.90	-2	11,981	-0.02%
2023/12/08	4.3	62.95	0	0.00	63.20	4.3	11,956	0.04%
2023/12/07	15	62.95	0	0.00	63.20	15	11,888	0.13%
2023/12/06	0	0.00	5	64.00	63.80	-5	11,678	-0.04%
2023/12/05	0.1	63.90	0	0.00	64.10	0.1	11,639	0.00%
2023/12/04	0	0.00	1	64.40	64.40	-1	11,562	-0.01%
2023/12/01	2	63.80	0	0.00	63.80	2	11,614	0.02%
2023/11/30	1	63.80	0.5	64.00	64.40	0.5	11,635	0.00%
2023/11/29	1	63.51	20	63.81	63.70	-19	11,359	-0.17%
2023/11/28	1	63.50	40	63.81	63.90	-39	11,377	-0.34%
2023/11/27	3	63.73	3	63.60	63.50	0	11,505	0.00%
2023/11/24	1.1	63.90	2	63.90	63.90	-0.9	11,496	-0.01%
2023/11/22	1.7	64.57	5	64.50	64.60	-3.3	11,573	-0.03%
2023/11/21	0	0.00	11.2	64.64	64.90	-11.2	11,556	-0.10%
2023/11/20	9	63.28	4	63.33	63.50	5	11,121	0.04%
2023/11/17	11.1	63.37	12.3	63.29	63.20	-1.2	11,019	-0.01%
2023/11/16	0	0.00	15	62.88	62.90	-15	10,907	-0.14%
2023/11/15	35	62.59	24.4	62.45	62.70	10.6	10,849	0.10%
2023/11/14	4	61.70	11	61.78	61.70	-7	10,586	-0.07%
2023/11/13	18.5	61.61	1	61.60	61.70	17.5	10,655	0.16%
2023/11/10	0.9	61.40	5.2	61.54	61.50	-4.3	10,782	-0.04%
2023/11/09	0.1	61.50	1	61.70	61.70	-0.9	11,043	-0.01%
2023/11/08	1.5	61.47	26.3	61.48	61.70	-24.8	11,345	-0.22%
2023/11/07	2	61.20	3.3	61.50	61.50	-1.3	11,421	-0.01%
2023/11/06	1	61.40	9	61.61	61.50	-8	11,533	-0.07%
2023/11/03	20.3	61.09	7	61.20	61.30	13.3	11,525	0.12%
2023/11/02	0	0.00	21	60.72	60.90	-21	11,606	-0.18%
2023/11/01	0	0.00	77.7	60.00	60.00	-77.7	11,598	-0.67%
2023/10/31	2	59.95	7	60.00	60.10	-5	11,596	-0.04%
2023/10/30	37.7	59.63	0	0.00	59.80	37.7	11,953	0.32%
2023/10/27	1	60.30	20	60.30	60.30	-19	12,134	-0.16%
2023/10/26	0.7	59.90	0	0.00	59.60	0.7	12,483	0.01%
2023/10/25	0	0.00	0	60.40	60.00	0	12,502	0.00%
2023/10/24	21.7	59.80	1	59.80	59.90	20.7	12,831	0.16%
2023/10/23	10.8	59.84	3.3	60.01	59.90	7.5	12,972	0.06%
2023/10/20	9	59.79	10	60.25	60.70	-1	12,837	-0.01%
2023/10/19	0	61.00	6	61.13	61.00	-6	12,622	-0.05%
2023/10/18	15.1	61.10	1	61.11	61.40	14.1	12,692	0.11%
2023/10/17	0.4	61.10	0	0.00	61.30	0.4	12,598	0.00%
2023/10/16	0	0.00	8.7	60.96	61.00	-8.7	13,008	-0.07%
2023/10/13	7	60.83	9	60.80	60.90	-2	13,435	-0.01%
2023/10/12	3	61.10	7.2	61.38	61.70	-4.2	13,830	-0.03%
2023/10/11	4	61.00	20	61.24	61.60	-16	13,883	-0.12%
2023/10/06	2.5	60.64	13	60.43	60.70	-10.5	13,848	-0.08%
2023/10/05	12	59.93	11	60.02	60.50	1	14,091	0.01%
2023/10/04	6	59.80	0	0.00	59.70	6	14,204	0.04%
2023/10/03	7.1	60.46	0	0.00	60.50	7.1	14,058	0.05%
2023/10/02	5	60.70	0	0.00	60.80	5	14,187	0.04%
2023/09/28	16	60.71	16	61.29	60.70	0	14,444	0.00%
2023/09/27	16	60.68	0	0.00	60.60	16	14,373	0.11%
2023/09/26	3.4	60.56	1	60.60	60.60	2.4	14,355	0.02%
2023/09/25	5	61.00	28.2	61.20	61.30	-23.2	14,201	-0.16%
2023/09/22	8.1	61.03	12	61.30	61.00	-4	14,276	-0.03%
2023/09/21	14.5	61.47	0	0.00	61.40	14.5	14,252	0.10%
2023/09/20	24	62.11	9	62.00	62.10	15	14,145	0.11%
2023/09/19	25	62.70	0.1	62.60	62.60	24.9	14,108	0.18%
2023/09/18	2	62.70	119	62.59	62.80	-117	14,238	-0.82%	大賣/鉅額交易
2023/09/15	2	62.85	10	62.90	62.50	-8	14,283	-0.06%
2023/09/14	0.1	62.90	3.2	62.70	62.90	-3.1	14,131	-0.02%
2023/09/13	1	62.30	0	62.40	62.40	1	14,265	0.01%
2023/09/12	1.8	62.10	0	0.00	62.10	1.8	14,457	0.01%
2023/09/11	0	61.88	3	61.70	61.90	-3	14,442	-0.02%
2023/09/08	5	61.90	0	0.00	61.80	5	14,636	0.03%
2023/09/07	7	61.23	0	0.00	61.20	7	14,888	0.05%
2023/09/06	7.1	61.46	9	61.50	61.40	-2	14,932	-0.01%
2023/09/05	9	61.93	0	61.90	61.80	9	14,867	0.06%
2023/09/04	11.9	62.33	0	0.00	62.20	11.9	15,154	0.08%
2023/09/01	2	64.50	3	64.70	64.80	-1	15,252	-0.01%
2023/08/31	25.3	63.85	8	64.10	63.60	17.3	15,202	0.11%
2023/08/30	0.2	64.30	23	64.32	64.50	-22.8	15,332	-0.15%
2023/08/29	5	64.40	0.1	64.20	64.40	5	15,360	0.03%
2023/08/28	1	64.00	6.7	63.74	64.10	-5.7	15,470	-0.04%
2023/08/25	1.5	63.15	72	63.29	62.80	-70.5	15,792	-0.45%
2023/08/24	2	63.20	3.4	63.12	63.30	-1.4	15,792	-0.01%
2023/08/23	1.4	62.89	2	63.20	62.80	-0.6	15,914	0.00%
2023/08/22	89	62.71	0	63.00	62.80	89	15,989	0.56%
2023/08/21	140.1	62.99	51	63.20	63.10	89.1	16,090	0.55%	大買/
2023/08/18	26.3	62.52	0	62.86	62.40	26.3	16,100	0.16%
2023/08/17	8.5	62.52	6	62.00	62.50	2.5	16,188	0.02%
2023/08/16	11.2	62.57	5	62.80	62.50	6.2	16,093	0.04%
2023/08/15	27.4	63.47	6.3	63.49	63.50	21.1	16,282	0.13%
2023/08/14	8.4	64.05	7.2	63.75	63.90	1.2	16,421	0.01%
2023/08/11	30.5	65.49	2	65.85	65.40	28.5	16,400	0.17%
2023/08/10	5	65.36	5	65.46	65.40	0	16,416	0.00%
2023/08/09	0	0.00	27.5	65.22	65.30	-27.5	16,407	-0.17%
2023/08/08	10	65.20	0	65.30	65.20	10	16,380	0.06%
2023/08/07	4	65.13	2	65.20	65.50	2	16,382	0.01%
2023/08/04	32.1	64.68	0	0.00	64.80	32.1	16,316	0.20%
2023/08/02	8.2	65.35	3	65.23	65.10	5.2	16,297	0.03%
2023/08/01	0.1	66.30	27	66.19	66.50	-27	15,960	-0.17%
2023/07/31	17	65.94	6.1	66.50	65.50	10.9	15,665	0.07%
2023/07/28	6	65.25	3.6	65.24	65.40	2.4	15,362	0.02%
2023/07/27	0	0.00	11	65.29	65.50	-11	15,296	-0.07%
2023/07/26	1	64.30	6	64.03	64.50	-5	15,046	-0.03%
2023/07/25	0	63.10	4	63.10	62.90	-4	15,020	-0.03%
2023/07/24	1	62.60	6	62.60	62.60	-5	15,005	-0.03%
2023/07/21	7	63.01	2	62.80	63.00	5	15,021	0.03%
2023/07/20	5	63.44	9	63.52	63.50	-4	14,889	-0.03%
2023/07/19	2	65.30	5.5	64.95	64.80	-3.5	14,630	-0.02%
2023/07/18	51	65.35	22.2	65.34	65.60	28.8	14,191	0.20%
2023/07/17	31	63.85	32.7	64.08	65.00	-1.7	13,720	-0.01%
2023/07/14	1	62.30	4	62.33	62.50	-3	13,211	-0.02%
2023/07/13	20	62.00	233.1	61.70	61.70	-213.1	13,027	-1.64%	大賣/鉅額交易
2023/07/12	3	61.90	10	61.92	62.00	-7	12,912	-0.05%
2023/07/11	5	61.44	2	61.50	61.40	3	12,824	0.02%
2023/07/10	0	0.00	10	60.60	60.20	-10	12,675	-0.08%
2023/07/07	2.9	59.86	7.4	60.01	60.00	-4.5	12,651	-0.04%
2023/07/06	15	60.35	0	0.00	60.30	15	12,548	0.12%
2023/07/05	1.1	61.20	0	0.00	61.00	1.1	12,260	0.01%
2023/07/04	0.2	61.23	10	60.80	60.90	-9.8	12,220	-0.08%
2023/06/30	0	0.00	5	61.00	60.80	-5	12,278	-0.04%
2023/06/29	0	0.00	3.1	61.44	61.30	-3.1	12,180	-0.03%
2023/06/28	2	61.10	0	0.00	61.40	2	12,081	0.02%
2023/06/27	2	60.70	0	0.00	60.60	2	12,038	0.02%
2023/06/26	1	61.00	3	61.07	60.80	-2	11,997	-0.02%
2023/06/21	0	0.00	4	61.50	61.40	-4	11,924	-0.03%
2023/06/20	0	0.00	0.6	61.10	61.10	-0.6	11,955	0.00%
2023/06/19	11	60.72	10.1	60.90	61.30	0.9	12,081	0.01%
2023/06/16	4	61.50	0	0.00	61.10	4	12,007	0.03%
2023/06/15	9	61.76	1	61.60	61.60	8	11,954	0.07%
2023/06/14	15	61.83	0	0.00	61.80	15	12,219	0.12%
2023/06/13	0.1	61.20	0	0.00	61.10	0.1	12,343	0.00%
2023/06/12	1.1	61.29	0	0.00	61.20	1.1	12,213	0.01%
2023/06/08	17.1	60.91	10	60.91	60.80	7.1	12,494	0.06%
2023/06/07	7	62.10	0	0.00	61.80	7	12,352	0.06%
2023/06/06	0	0.00	7	61.70	61.90	-7	12,304	-0.06%
2023/06/05	0	0.00	22.2	61.76	61.70	-22.2	12,299	-0.18%
2023/06/02	0	0.00	24	60.69	60.60	-24	12,012	-0.20%
2023/06/01	27.3	60.14	23	60.40	60.40	4.3	12,041	0.04%
2023/05/31	14	60.80	3	61.20	60.80	11	11,927	0.09%
2023/05/30	8.6	61.01	5	61.50	60.80	3.6	11,582	0.03%
2023/05/29	2	61.35	11	61.07	61.10	-9	11,633	-0.08%
2023/05/26	1	60.40	2	60.40	60.50	-1	11,608	-0.01%
2023/05/25	7	60.53	1.6	60.55	60.40	5.4	11,589	0.05%
2023/05/24	11	60.86	0	0.00	61.40	11	11,565	0.10%
2023/05/23	5.1	61.74	3	62.20	61.40	2.1	11,496	0.02%
2023/05/22	1.1	61.51	17	61.56	61.70	-15.9	11,417	-0.14%
2023/05/19	4	61.75	11	61.66	61.60	-7	11,470	-0.06%
2023/05/18	0	0.00	32.1	60.81	61.10	-32.1	11,160	-0.29%
2023/05/17	10	60.00	6	60.20	60.20	4	10,900	0.04%
2023/05/16	18	59.52	5.2	59.60	59.80	12.8	10,761	0.12%
2023/05/15	0	0.00	1.2	59.22	59.40	-1.2	10,721	-0.01%
2023/05/12	17	59.12	0	0.00	59.00	17	10,668	0.16%
2023/05/11	30	59.47	0.1	59.50	59.50	29.9	10,614	0.28%
2023/05/10	27	58.91	0	0.00	59.20	27	10,585	0.26%
2023/05/09	7.5	59.40	5	59.60	59.50	2.5	10,632	0.02%
2023/05/08	1	59.40	13	59.27	59.40	-12	10,733	-0.11%
2023/05/04	1.2	58.90	0.2	59.00	59.10	1.1	10,960	0.01%
2023/05/03	1	58.50	1	58.60	58.60	0	11,141	0.00%
2023/05/02	0.2	58.60	8.4	58.70	58.80	-8.2	11,425	-0.07%
2023/04/28	20	59.00	63	58.99	59.00	-43	11,833	-0.36%
2023/04/27	0	0.00	5	57.70	57.70	-5	11,860	-0.04%
2023/04/26	0	0.00	1	57.10	57.80	-1	11,935	-0.01%
2023/04/25	2	57.50	0	0.00	57.50	2	11,854	0.02%
2023/04/24	0	0.00	2	58.05	58.10	-2	11,882	-0.02%
2023/04/21	0	0.00	5	57.90	57.90	-5	12,012	-0.04%
2023/04/20	0	0.00	4	57.90	57.90	-4	12,097	-0.03%
2023/04/19	0	0.00	6	58.78	58.20	-6	12,308	-0.05%
2023/04/18	0	0.00	2.8	58.57	58.60	-2.8	12,313	-0.02%
2023/04/17	0.1	58.50	3	58.40	58.50	-3	12,462	-0.02%
2023/04/14	4.4	58.23	17.3	58.04	58.60	-12.9	12,465	-0.10%
2023/04/13	0	0.00	2	57.50	57.40	-2	12,353	-0.02%
2023/04/12	12.1	57.01	0	0.00	57.30	12.1	12,300	0.10%
2023/04/11	5.7	56.77	1	57.10	57.10	4.7	12,297	0.04%
2023/04/10	0	0.00	0	57.10	57.10	0	12,282	0.00%
2023/04/07	0.5	56.90	26	56.82	56.90	-25.5	12,277	-0.21%
2023/04/06	1.3	56.55	0	0.00	56.80	1.3	12,256	0.01%
2023/03/31	2	56.60	0	0.00	56.50	2	12,223	0.02%
2023/03/30	1.9	56.69	0	0.00	56.80	1.9	12,212	0.02%
2023/03/29	0	0.00	3	56.73	56.90	-3	12,306	-0.02%
2023/03/28	0	0.00	3	56.50	56.50	-3	12,543	-0.02%
2023/03/27	6	56.12	1	56.00	56.30	5	12,707	0.04%
2023/03/24	1	56.10	0	0.00	56.30	1	13,079	0.01%
2023/03/23	1.1	56.36	20	56.29	56.50	-18.9	13,077	-0.14%
2023/03/22	4	56.23	6	55.87	56.20	-2	13,097	-0.02%
2023/03/21	16	55.34	0	0.00	55.30	16	13,028	0.12%
2023/03/20	24.4	55.12	0	0.00	55.00	24.4	13,252	0.18%
2023/03/17	9.2	55.58	1.3	55.68	55.50	7.9	13,148	0.06%
2023/03/16	19.1	55.22	51.4	55.30	55.10	-32.3	13,023	-0.25%
2023/03/15	6	56.78	1	56.50	56.50	5	12,799	0.04%
2023/03/14	22	56.85	3	56.93	56.70	19	12,817	0.15%
2023/03/13	9	57.67	5	57.60	57.70	4	12,695	0.03%
2023/03/10	68.2	58.77	0	0.00	58.30	68.2	12,600	0.54%
2023/03/09	53.6	59.52	0	0.00	59.40	53.6	12,587	0.43%
2023/03/08	11	59.55	120	59.60	60.00	-109	13,017	-0.84%	大賣/鉅額交易
2023/03/07	0.7	59.90	0	0.00	59.80	0.7	13,258	0.01%
2023/03/06	2	59.60	31.6	59.90	60.00	-29.6	13,412	-0.22%
2023/03/03	50	59.40	1	59.50	59.50	49	13,565	0.36%
2023/03/02	2	58.80	3	59.33	59.40	-1	13,702	-0.01%
2023/03/01	45.5	59.09	5	59.04	59.00	40.5	13,838	0.29%
2023/02/24	1.5	59.72	6.2	59.80	60.00	-4.7	13,752	-0.03%
2023/02/23	1	59.80	3	59.80	59.80	-2	13,705	-0.01%
2023/02/22	5	59.44	2	60.00	59.90	3	13,657	0.02%
2023/02/21	5.2	60.16	11	60.16	60.20	-5.8	13,571	-0.04%
2023/02/20	0	0.00	5.1	60.76	60.70	-5.1	13,746	-0.04%
2023/02/17	1	60.00	4.3	60.02	60.30	-3.3	13,818	-0.02%
2023/02/16	2.3	59.68	1	59.50	59.40	1.3	13,941	0.01%
2023/02/15	3.2	59.75	7	60.14	59.50	-3.8	14,446	-0.03%
2023/02/14	0	0.00	66.3	60.01	60.10	-66.3	14,414	-0.46%
2023/02/13	1	58.60	2	59.70	59.50	-1	14,449	-0.01%
2023/02/10	8.3	58.86	1	58.70	58.90	7.3	14,442	0.05%
2023/02/09	0	0.00	2.3	59.13	59.10	-2.3	14,470	-0.02%
2023/02/08	3	59.17	0	0.00	59.20	3	14,506	0.02%
2023/02/07	0	0.00	6	59.58	59.40	-6	14,443	-0.04%
2023/02/06	3.4	59.19	1	59.50	59.40	2.4	14,380	0.02%
2023/02/03	1.1	60.03	8	60.41	59.80	-6.9	14,258	-0.05%
2023/02/02	0	0.00	1	60.30	60.50	-1	14,283	-0.01%
2023/02/01	0	0.00	25	59.82	60.00	-25	14,100	-0.18%
2023/01/31	26.1	60.25	3	60.67	60.20	23.1	14,018	0.16%
2023/01/30	6	60.10	33.1	60.92	61.00	-27.1	13,815	-0.20%
2023/01/17	1	59.90	4.7	59.57	59.80	-3.7	13,454	-0.03%
2023/01/16	1.3	59.38	10.2	59.40	59.40	-8.9	13,298	-0.07%
2023/01/13	2	59.40	8	58.98	58.70	-6	13,228	-0.05%
2023/01/12	1	58.60	8.1	58.62	58.90	-7.1	13,367	-0.05%
2023/01/11	8.6	58.15	76.1	58.28	58.10	-67.5	13,519	-0.50%
2023/01/10	1	58.90	1	59.10	59.20	0	13,552	0.00%
2023/01/09	0	0.00	39	59.27	59.60	-39	13,546	-0.29%
2023/01/06	0	0.00	12.4	58.40	58.50	-12.4	13,433	-0.09%
2023/01/05	15	58.25	9	57.96	58.50	6	13,640	0.04%
2023/01/04	0	0.00	1.2	57.00	57.20	-1.2	13,576	-0.01%
2023/01/03	1.2	56.57	1.4	55.64	56.40	-0.2	13,773	0.00%
2022/12/30	8.1	56.40	0	0.00	56.30	8.1	13,759	0.06%
2022/12/29	16.4	56.26	0	0.00	56.00	16.4	13,846	0.12%
2022/12/28	12.4	56.47	2	56.60	56.70	10.4	13,972	0.07%
2022/12/27	1	57.30	1	57.20	57.10	0	14,063	0.00%
2022/12/26	0.1	56.90	0.5	56.80	56.80	-0.4	14,274	0.00%
2022/12/23	8.3	56.80	2	56.70	56.70	6.3	14,784	0.04%
2022/12/21	0.1	56.25	3	56.37	56.20	-2.9	15,258	-0.02%
2022/12/20	3.8	55.57	25	55.40	56.20	-21.2	15,379	-0.14%
2022/12/19	10	56.87	2	56.60	56.60	8	15,446	0.05%
2022/12/16	6.2	56.44	0.6	56.70	56.10	5.5	15,360	0.04%
2022/12/15	3.4	57.13	0	0.00	57.30	3.4	15,307	0.02%
2022/12/14	0.4	57.80	5.1	57.71	57.50	-4.7	15,496	-0.03%
2022/12/13	0.1	58.10	1	57.60	57.60	-0.9	15,523	-0.01%
2022/12/12	8.1	55.62	3.3	56.70	57.50	4.8	15,523	0.03%
2022/12/09	0	0.00	0	57.60	57.50	0	15,492	0.00%
2022/12/08	18	57.12	20	57.15	57.00	-2	15,543	-0.01%
2022/12/07	11	58.59	0	0.00	58.20	11	15,569	0.07%
2022/12/06	0.1	58.60	17	58.46	58.40	-17	15,598	-0.11%
2022/12/05	2.4	59.52	21	59.60	59.20	-18.6	15,665	-0.12%
2022/12/02	1	60.40	0	0.00	60.10	1	15,697	0.01%
2022/12/01	6.8	60.58	14.4	60.96	60.40	-7.7	15,818	-0.05%
2022/11/30	11.4	60.63	23.4	60.49	60.80	-12	15,651	-0.08%
2022/11/29	3.4	58.47	3	59.33	59.60	0.4	15,187	0.00%
2022/11/28	6	57.53	1	58.30	57.90	5	14,933	0.03%
2022/11/25	15	57.70	4.8	57.86	57.90	10.2	14,874	0.07%
2022/11/24	0	0.00	32	57.36	57.70	-32	14,815	-0.22%
2022/11/23	15	57.20	6.2	56.42	57.10	8.9	14,784	0.06%
2022/11/22	0	0.00	2	55.50	55.90	-2	14,719	-0.01%
2022/11/21	0	0.00	0.2	55.30	55.50	-0.2	14,781	0.00%
2022/11/18	0	0.00	6	55.77	55.30	-6	14,865	-0.04%
2022/11/17	8	54.76	0	0.00	55.50	8	14,939	0.05%
2022/11/16	0	0.00	150	55.50	55.50	-150	15,000	-1.00%	大賣/鉅額交易
2022/11/15	1	56.10	0.3	56.20	56.40	0.7	14,972	0.00%
2022/11/14	2	55.95	10	56.00	56.30	-8	14,896	-0.05%
2022/11/11	1	55.20	51.9	54.99	55.50	-50.9	14,748	-0.35%
2022/11/10	2	53.10	1.1	53.10	52.80	1	14,303	0.01%
2022/11/09	0.6	53.70	0.5	53.40	53.70	0	14,324	0.00%
2022/11/08	1.1	53.28	2.3	53.07	53.20	-1.2	14,272	-0.01%
2022/11/07	0.2	52.80	8.1	52.55	52.80	-7.9	14,314	-0.05%
2022/11/03	1.5	51.35	1	51.20	51.70	0.5	14,659	0.00%
2022/11/02	2.6	51.85	1.7	52.12	51.90	1	14,696	0.01%
2022/11/01	2.2	51.43	3.3	51.73	52.00	-1.1	14,820	-0.01%
2022/10/31	1	51.20	1	51.70	51.00	0	15,003	0.00%
2022/10/28	0	0.00	8	51.55	51.50	-8	15,117	-0.05%
2022/10/27	0.1	51.10	0	0.00	51.10	0.1	15,265	0.00%
2022/10/25	1	49.20	1.1	49.67	49.95	-0.1	15,349	0.00%
2022/10/24	6	49.91	68	50.01	49.80	-62	15,418	-0.40%
2022/10/21	0.5	49.80	0	0.00	49.65	0.5	15,610	0.00%
2022/10/20	14	49.56	3	49.90	49.95	11	16,274	0.07%
2022/10/19	1	50.20	7.2	50.57	50.40	-6.2	16,593	-0.04%
2022/10/18	0	0.00	8	49.97	50.50	-8	16,666	-0.05%
2022/10/17	64.1	47.83	11	48.47	48.70	53.1	16,711	0.32%
2022/10/14	4	48.56	0	0.00	48.45	4	16,847	0.02%
2022/10/13	12.3	48.77	5	48.55	48.15	7.3	17,060	0.04%
2022/10/12	0	0.00	0.4	49.54	49.60	-0.4	17,138	0.00%
2022/10/11	5.2	49.61	6	49.60	49.50	-0.8	17,391	0.00%
2022/10/07	0	0.00	6	50.83	50.70	-6	17,483	-0.03%
2022/10/06	1	50.40	0	50.90	50.70	1	17,702	0.01%
2022/10/05	16	50.57	3.3	50.63	50.60	12.7	17,977	0.07%
2022/10/04	1	49.45	4	49.55	49.45	-3	18,198	-0.02%
2022/10/03	9.2	49.02	2	49.35	48.90	7.2	18,097	0.04%
2022/09/30	13.1	49.37	9	49.86	49.90	4.1	18,121	0.02%
2022/09/29	18.3	50.36	30	50.50	50.30	-11.7	17,935	-0.07%
2022/09/28	14	50.59	7	50.70	50.10	7	17,904	0.04%
2022/09/27	47	52.12	0	0.00	51.90	47	17,867	0.26%
2022/09/26	12	52.63	1	53.80	52.90	11	17,813	0.06%
2022/09/23	6.4	54.38	0	0.00	53.80	6.4	17,932	0.04%
2022/09/22	18.9	53.31	8.3	54.29	54.40	10.6	18,087	0.06%
2022/09/21	13.8	56.69	94	57.10	56.50	-80.2	17,955	-0.45%
2022/09/20	42	56.99	2.2	56.92	56.90	39.8	17,821	0.22%
2022/09/19	1.5	56.84	1.1	56.91	56.80	0.5	17,853	0.00%
2022/09/16	1	56.30	1	56.50	56.50	0	17,869	0.00%
2022/09/15	2	56.70	0	0.00	56.80	2	17,757	0.01%
2022/09/14	8.1	56.71	0.1	57.00	56.70	8	17,795	0.05%
2022/09/13	2.6	57.78	4.1	57.73	57.70	-1.5	17,951	-0.01%
2022/09/12	12.6	57.10	5.2	57.40	57.30	7.4	18,122	0.04%
2022/09/08	0	0.00	3	56.33	56.50	-3	18,203	-0.02%
2022/09/07	7.1	56.19	0	0.00	56.10	7.1	18,272	0.04%
2022/09/06	1	56.70	0	0.00	56.90	1	18,236	0.01%
2022/09/02	4	56.63	0	0.00	56.60	4	18,653	0.02%
2022/09/01	14	56.72	8.1	56.93	57.10	5.9	18,831	0.03%
2022/08/31	0	0.00	2.1	57.60	57.40	-2.1	18,843	-0.01%
2022/08/30	23.4	57.65	2.1	57.60	57.30	21.3	18,747	0.11%
2022/08/29	6.1	57.52	2.7	57.83	57.60	3.4	18,924	0.02%
2022/08/26	6.1	58.57	15.5	58.63	58.50	-9.4	18,938	-0.05%
2022/08/25	9.1	58.49	14.2	58.78	58.30	-5.1	18,981	-0.03%
2022/08/24	5	58.30	12	58.05	58.30	-7	19,096	-0.04%
2022/08/23	2.1	58.22	9	58.20	58.20	-6.9	20,315	-0.03%
2022/08/22	3.1	58.84	0	0.00	58.80	3.1	20,608	0.02%
2022/08/19	0	0.00	3	59.67	60.00	-3	20,843	-0.01%
2022/08/18	5.1	60.00	0	0.00	60.00	5.1	21,181	0.02%
2022/08/17	0	0.00	1	60.20	60.50	-1	21,624	0.00%
2022/08/16	16	60.06	4	60.05	60.00	12	21,915	0.05%
2022/08/15	13	60.13	2	60.10	60.10	11	22,460	0.05%
2022/08/12	0	0.00	11	59.85	60.00	-11	22,599	-0.05%
2022/08/11	0	0.00	22	59.97	59.90	-22	22,914	-0.10%
2022/08/10	3	58.07	6.1	58.09	58.20	-3.1	23,040	-0.01%
2022/08/09	5.1	58.20	29	58.04	57.90	-24	23,536	-0.10%
2022/08/08	21	57.64	2.3	57.73	58.10	18.7	24,189	0.08%
2022/08/05	6	56.48	8	56.95	57.00	-2	24,727	-0.01%
2022/08/04	2.5	56.06	4.7	56.22	56.00	-2.2	25,216	-0.01%
2022/08/03	5	55.84	11	55.81	56.60	-6	25,415	-0.02%
2022/08/02	22.2	55.90	1	56.60	56.60	21.2	25,976	0.08%
2022/08/01	1	56.60	12	56.33	56.60	-11	26,481	-0.04%
2022/07/29	6	56.02	0	0.00	56.10	6	27,374	0.02%
2022/07/28	0.7	56.40	15	56.18	56.30	-14.3	27,378	-0.05%
2022/07/27	26.7	55.15	0.2	55.50	55.30	26.5	27,223	0.10%
2022/07/26	28	59.19	9.3	59.23	59.20	18.7	26,627	0.07%
2022/07/25	44.1	58.95	4	59.03	59.20	40.1	26,269	0.15%
2022/07/22	3	58.17	0	0.00	58.40	3	26,169	0.01%
2022/07/21	4	57.78	7	58.49	58.40	-3	26,216	-0.01%
2022/07/20	5.5	58.56	1	59.40	58.10	4.5	26,099	0.02%
2022/07/19	8	58.61	0	58.90	58.60	8	26,050	0.03%
2022/07/18	1.7	59.48	29.7	58.79	59.60	-28	25,942	-0.11%
2022/07/15	37.8	57.50	1	58.10	57.30	36.8	25,728	0.14%
2022/07/14	5.1	58.26	4	58.20	58.30	1.1	25,586	0.00%
2022/07/13	0.3	58.60	18	58.29	58.70	-17.8	25,488	-0.07%
2022/07/12	21.2	56.36	4	56.53	55.80	17.2	25,377	0.07%
2022/07/11	14	58.54	0	0.00	58.20	14	25,036	0.06%
2022/07/08	4.1	58.93	3	59.43	58.90	1.1	25,076	0.00%
2022/07/07	3.1	58.31	55	59.50	59.20	-51.9	24,927	-0.21%
2022/07/06	18.2	58.64	1	59.70	58.20	17.2	24,827	0.07%
2022/07/05	2	59.40	3	59.97	60.30	-1	24,783	0.00%
2022/07/04	1	58.50	0	0.00	57.90	1	24,607	0.00%
2022/07/01	10.4	59.02	21	59.49	58.30	-10.7	24,789	-0.04%
2022/06/30	55	60.27	30	60.14	59.80	25	24,569	0.10%
2022/06/29	6	60.85	18	60.89	60.80	-12	24,593	-0.05%
2022/06/28	5	61.36	6	61.70	61.60	-1	24,565	0.00%
2022/06/27	10.1	62.22	0	0.00	61.90	10.1	24,701	0.04%
2022/06/24	22	62.10	2	62.20	61.90	20	24,659	0.08%
2022/06/23	13.2	61.05	2	60.90	61.10	11.2	24,684	0.05%
2022/06/22	9	61.99	7	62.10	61.70	2	24,595	0.01%
2022/06/21	26	62.13	20.1	62.23	63.20	6	24,682	0.02%
2022/06/20	15.8	60.45	5	61.10	60.20	10.8	24,679	0.04%
2022/06/17	10.2	60.99	0	0.00	60.80	10.2	24,543	0.04%
2022/06/16	10	62.22	5	62.90	61.90	5	24,428	0.02%
2022/06/15	10.3	61.73	8	62.19	61.80	2.3	24,586	0.01%
2022/06/14	0	0.00	7	61.96	62.00	-7	24,679	-0.03%
2022/06/13	21.1	61.64	4	61.95	61.80	17.1	24,582	0.07%
2022/06/10	12	62.79	5	63.20	62.90	7	24,422	0.03%
2022/06/09	3.2	63.28	0	0.00	63.40	3.2	24,384	0.01%
2022/06/08	3	63.80	2	63.85	63.80	1	24,372	0.00%
2022/06/07	14	63.81	3	63.90	63.40	11	24,563	0.04%
2022/06/06	17.1	63.50	9	63.88	64.00	8.1	24,544	0.03%
2022/06/02	10	63.35	5	63.40	63.70	5	25,130	0.02%
2022/06/01	14	63.58	1	63.80	63.60	13	25,783	0.05%
2022/05/31	8	63.69	10	63.30	64.10	-2	25,952	-0.01%
2022/05/30	29.7	62.98	21	62.91	63.20	8.7	24,693	0.04%
2022/05/27	9.9	61.33	21.5	61.06	61.30	-11.6	24,505	-0.05%
2022/05/26	21.1	59.82	16	60.09	59.70	5.1	24,455	0.02%
2022/05/25	18.5	59.50	14	59.61	59.50	4.5	24,745	0.02%
2022/05/24	40.3	60.35	9	60.46	60.10	31.3	24,729	0.13%
2022/05/23	42.4	60.70	33	60.73	60.50	9.4	24,463	0.04%
2022/05/20	0	0.00	11	62.04	61.80	-11	24,138	-0.05%
2022/05/19	66.6	61.74	5	61.86	61.60	61.6	23,987	0.26%
2022/05/18	39	63.30	38	63.04	63.70	1	23,626	0.00%
2022/05/17	33.2	61.76	3.1	62.41	61.60	30.1	23,407	0.13%
2022/05/16	17.3	62.04	75	62.45	62.40	-57.7	23,070	-0.25%
2022/05/13	31.8	63.17	5	63.20	63.50	26.8	22,557	0.12%
2022/05/12	52.5	64.50	175	63.63	63.30	-122.5	22,023	-0.56%	大賣/鉅額交易
2022/05/11	26.3	66.12	29	66.21	66.20	-2.7	21,432	-0.01%
2022/05/10	69.2	66.80	76.1	66.91	67.10	-6.9	21,167	-0.03%
2022/05/09	69.5	68.64	76	68.98	67.80	-6.5	20,607	-0.03%
2022/05/06	93.5	71.01	28	70.92	71.30	65.5	20,087	0.33%
2022/05/05	14.6	74.72	2	75.10	74.50	12.6	19,489	0.06%
2022/05/04	11	74.41	33	74.25	74.60	-22	19,498	-0.11%
2022/05/03	15.5	73.88	6	73.80	73.70	9.5	19,964	0.05%
2022/04/29	9	73.86	8.5	74.50	74.40	0.5	20,183	0.00%
2022/04/28	13	73.22	0	0.00	73.40	13	20,493	0.06%
2022/04/27	27.1	73.67	3	73.83	73.20	24.1	20,536	0.12%
2022/04/26	8	74.83	6	74.88	75.10	2	20,477	0.01%
2022/04/25	20.1	74.48	1	74.50	74.80	19.1	20,531	0.09%
2022/04/22	16	74.49	3	75.57	75.90	13	20,641	0.06%
2022/04/21	14	74.10	4	74.25	74.60	10	20,967	0.05%
2022/04/20	0	0.00	12	74.12	74.90	-12	21,629	-0.06%
2022/04/19	10	74.31	5	73.60	73.50	5	22,024	0.02%
2022/04/18	15.1	73.91	19	73.98	73.90	-3.9	23,113	-0.02%
2022/04/15	1	75.20	13	75.20	75.10	-12	23,008	-0.05%
2022/04/14	5.5	75.83	20	75.80	75.60	-14.5	23,233	-0.06%
2022/04/13	1	76.00	26	76.33	76.40	-25	23,341	-0.11%
2022/04/12	1	75.60	3	75.87	75.80	-2	23,389	-0.01%
2022/04/11	3	77.00	12	76.27	76.50	-9	23,312	-0.04%
2022/04/08	6	75.97	3	76.30	76.30	3	23,313	0.01%
2022/04/07	12.1	76.78	12	76.43	76.00	0.1	23,325	0.00%
2022/04/06	4	76.91	13.2	77.45	77.50	-9.2	23,191	-0.04%
2022/04/01	8	76.56	7.4	76.72	77.10	0.6	23,165	0.00%
2022/03/31	6	76.57	4	76.25	76.50	2	22,973	0.01%
2022/03/30	3	76.13	16	76.01	76.10	-13	22,906	-0.06%
2022/03/28	2	74.65	18	74.96	75.10	-16	22,732	-0.07%
2022/03/25	6	75.08	1	75.10	75.00	5	22,702	0.02%
2022/03/24	20	74.95	5	75.34	75.50	15	22,799	0.07%
2022/03/23	14	75.80	56	75.87	75.90	-42	24,044	-0.17%
2022/03/22	17.1	73.92	12	73.92	74.30	5.1	23,782	0.02%
2022/03/21	13.8	74.06	0	0.00	74.30	13.8	23,744	0.06%
2022/03/18	3	74.67	2	75.10	74.30	1	23,722	0.00%
2022/03/17	15.5	74.37	24.4	74.60	74.80	-8.9	23,610	-0.04%
2022/03/16	2	72.90	10.2	73.20	73.10	-8.2	23,482	-0.04%
2022/03/15	9	72.37	0	0.00	72.70	9	23,502	0.04%
2022/03/14	27	73.14	0	0.00	72.70	27	23,667	0.11%
2022/03/11	8	72.85	10	72.90	72.70	-2	23,716	-0.01%
2022/03/10	9	73.11	22.2	73.65	73.80	-13.2	23,731	-0.06%
2022/03/09	19	72.28	23.1	71.77	71.70	-4.1	23,650	-0.02%
2022/03/08	36.6	70.41	13	70.23	70.60	23.6	23,509	0.10%
2022/03/07	40.3	71.86	18	71.77	71.70	22.3	22,942	0.10%
2022/03/04	29.2	74.64	30	74.48	74.40	-0.8	22,811	0.00%
2022/03/03	1	75.60	0	0.00	75.60	1	22,695	0.00%
2022/03/02	52.1	75.38	2	75.40	75.60	50.1	23,078	0.22%
2022/03/01	14.1	75.43	63.3	75.23	76.20	-49.2	22,997	-0.21%
2022/02/25	29.4	74.86	40.5	74.80	75.10	-11.2	22,848	-0.05%
2022/02/24	26	75.75	23	75.57	75.90	3	22,426	0.01%
2022/02/23	3	76.60	0	0.00	76.50	3	22,153	0.01%
2022/02/22	25.1	76.48	29	76.41	76.50	-3.9	22,435	-0.02%
2022/02/21	0	0.00	5	77.50	77.60	-5	22,575	-0.02%
2022/02/18	6	77.87	0	0.00	77.80	6	23,102	0.03%
2022/02/17	9	78.34	33	78.32	78.20	-24	23,247	-0.10%
2022/02/16	1	77.40	18.6	77.47	77.80	-17.6	23,189	-0.08%
2022/02/15	11.5	77.30	48	77.13	76.60	-36.5	23,115	-0.16%
2022/02/14	6.3	76.20	42	76.24	76.10	-35.7	23,054	-0.15%
2022/02/11	11	77.03	7	77.01	77.30	4	23,073	0.02%
2022/02/10	0	0.00	0.4	77.45	77.40	-0.4	23,110	0.00%
2022/02/09	6	76.85	5	76.94	77.10	1	23,163	0.00%
2022/02/08	5.2	76.77	17	76.98	76.80	-11.8	23,129	-0.05%
2022/02/07	8.5	76.53	105.2	75.92	77.10	-96.7	23,051	-0.42%	大賣/
2022/01/26	19.1	75.71	5.8	75.67	75.60	13.2	22,821	0.06%
2022/01/25	42.8	75.37	24.2	75.41	75.50	18.6	23,018	0.08%
2022/01/24	27.1	76.01	17.2	76.09	76.50	9.9	22,773	0.04%
2022/01/21	35.2	76.96	6	76.87	76.70	29.2	23,084	0.13%
2022/01/20	8	77.98	4	78.43	78.30	4	22,715	0.02%
2022/01/19	10	79.04	13.1	78.85	78.80	-3.1	22,644	-0.01%
2022/01/18	5	79.50	8	79.44	79.40	-3	22,617	-0.01%
2022/01/17	48.1	79.08	13	79.18	78.90	35.1	22,492	0.16%
2022/01/14	26.2	80.70	20.2	80.41	80.40	6	22,259	0.03%
2022/01/13	45.1	80.96	24.1	81.02	81.60	21	21,985	0.10%
2022/01/12	12.5	79.67	35	79.88	80.00	-22.5	21,365	-0.11%
2022/01/11	18.9	79.09	74.1	78.71	79.90	-55.2	20,931	-0.26%
2022/01/10	4	76.03	58.1	76.21	76.40	-54.1	19,839	-0.27%
2022/01/07	30	76.34	40	75.99	75.70	-10	19,874	-0.05%
2022/01/06	1	75.50	0.4	75.90	75.90	0.6	19,670	0.00%
2022/01/05	4	75.48	1.9	75.40	75.70	2.1	19,602	0.01%
2022/01/04	6	75.30	26.8	75.31	75.30	-20.8	19,658	-0.11%
2022/01/03	9	75.39	51	75.39	75.30	-42	19,625	-0.21%
2021/12/30	6	76.53	49	76.44	76.30	-43	19,745	-0.22%
2021/12/29	1.6	76.30	34.6	76.31	76.60	-33	19,899	-0.17%
2021/12/28	17	75.50	37.4	75.67	75.90	-20.4	19,971	-0.10%
2021/12/27	7	75.29	9	75.23	75.20	-2	20,035	-0.01%
2021/12/24	7.2	75.44	8	75.33	75.20	-0.8	20,450	0.00%
2021/12/23	1.2	74.80	12	74.60	74.80	-10.8	20,499	-0.05%
2021/12/22	8	74.43	5	74.50	74.40	3	20,660	0.01%
2021/12/21	4	74.90	28.7	74.93	74.80	-24.7	20,663	-0.12%
2021/12/20	22.5	74.15	10	74.10	74.10	12.5	20,665	0.06%
2021/12/17	14	75.11	1.1	74.98	74.30	12.9	20,632	0.06%
2021/12/16	6	74.63	520.8	74.90	74.90	-514.8	19,329	-2.66%	大賣/鉅額交易
2021/12/15	16.1	74.55	0	0.00	74.60	16.1	19,813	0.08%
2021/12/14	18.1	74.93	2	74.85	74.90	16.1	20,293	0.08%
2021/12/13	39.1	76.18	1	76.80	75.70	38.1	20,323	0.19%
2021/12/10	17.9	76.09	7	76.03	75.90	10.9	20,383	0.05%
2021/12/09	83.8	76.10	4	75.93	76.00	79.8	20,596	0.39%
2021/12/08	31	75.20	11.8	75.61	76.00	19.2	21,110	0.09%
2021/12/07	9.2	74.15	25	74.61	75.30	-15.8	20,922	-0.08%
2021/12/06	5.1	73.59	13	74.10	74.10	-7.9	20,895	-0.04%
2021/12/03	12	74.06	6	74.43	73.90	6	21,114	0.03%
2021/12/02	2	73.80	12	73.62	73.70	-10	21,136	-0.05%
2021/12/01	5.8	73.33	14.3	73.62	74.10	-8.5	21,743	-0.04%
2021/11/30	35.3	73.34	5	73.80	73.10	30.3	22,098	0.14%
2021/11/29	37.1	73.49	3.8	73.48	73.50	33.3	21,815	0.15%
2021/11/26	120	74.57	112	74.23	74.20	8	21,766	0.04%	大買/大賣/
2021/11/25	13	74.22	11	74.30	74.30	2	21,798	0.01%
2021/11/24	2	74.45	1	74.40	74.40	1	22,013	0.00%
2021/11/23	37.1	74.60	1.4	74.60	74.30	35.7	22,200	0.16%
2021/11/22	19.2	74.38	11	74.48	74.40	8.2	22,115	0.04%
2021/11/19	33.5	75.34	25	75.24	74.80	8.5	22,104	0.04%
2021/11/18	40	76.53	20.1	76.40	76.40	19.9	22,093	0.09%
2021/11/17	16	74.88	52.1	75.41	76.10	-36.1	22,097	-0.16%
2021/11/16	8	73.63	2	73.80	74.00	6	21,727	0.03%
2021/11/15	10	74.16	129	73.97	74.00	-119	21,793	-0.55%	大賣/鉅額交易
2021/11/12	14.8	73.29	1.1	73.59	73.30	13.6	21,758	0.06%
2021/11/11	4	73.03	4.1	73.17	73.00	-0.1	21,928	0.00%
2021/11/10	3.5	73.05	7.4	73.09	73.00	-3.9	22,005	-0.02%
2021/11/09	12	73.14	3	73.10	73.10	9	21,976	0.04%
2021/11/08	1.3	73.52	11	73.33	73.60	-9.7	22,005	-0.04%
2021/11/05	12.9	72.21	3	72.40	72.50	9.9	22,472	0.04%
2021/11/04	17.4	72.61	0	0.00	72.50	17.4	22,426	0.08%
2021/11/03	22.9	72.60	1.4	72.81	72.70	21.4	22,518	0.10%
2021/11/02	33.8	72.77	2	73.20	72.60	31.8	22,465	0.14%
2021/11/01	24.4	73.08	6.5	73.22	73.10	18	22,134	0.08%
2021/10/29	35.8	73.51	17	73.54	73.60	18.8	21,917	0.09%
2021/10/28	5.3	74.59	0	0.00	74.50	5.3	21,354	0.02%
2021/10/27	5.5	74.58	0	0.00	75.00	5.5	21,533	0.03%
2021/10/26	6.8	75.29	10	75.02	75.50	-3.2	21,825	-0.01%
2021/10/25	10.2	74.46	3	74.60	74.80	7.2	21,970	0.03%
2021/10/22	12	74.16	11	74.10	74.10	1	22,412	0.00%
2021/10/21	2.1	74.57	5	74.96	74.80	-2.9	22,994	-0.01%
2021/10/20	1	74.50	1	74.50	74.30	0	23,928	0.00%
2021/10/19	3.2	75.20	1	75.00	74.80	2.2	24,513	0.01%
2021/10/18	3.1	75.34	4	75.20	75.10	-0.9	25,018	0.00%
2021/10/15	4	75.33	0	0.00	75.10	4	25,417	0.02%
2021/10/14	12	74.53	1.1	74.97	74.40	10.9	25,773	0.04%
2021/10/13	3	74.37	0	0.00	74.50	3	26,599	0.01%
2021/10/12	8.1	74.17	6	74.33	74.80	2.1	27,409	0.01%
2021/10/08	1.1	75.50	0	0.00	75.30	1.1	27,716	0.00%
2021/10/07	5.1	75.84	14	75.69	75.50	-8.9	28,192	-0.03%
2021/10/06	28.7	74.52	7	74.80	74.70	21.7	28,474	0.08%
2021/10/05	12.2	73.44	37	73.08	73.80	-24.8	29,237	-0.08%
2021/10/04	10.3	74.82	9	74.67	74.40	1.3	29,236	0.00%
2021/10/01	54.2	75.25	1	75.00	75.40	53.2	29,267	0.18%
2021/09/30	7	76.80	1	77.00	76.70	6	28,911	0.02%
2021/09/29	33	76.69	7	76.91	76.70	26	28,935	0.09%
2021/09/28	11.1	77.25	15	77.36	77.50	-3.9	28,835	-0.01%
2021/09/27	8	77.80	3	77.97	77.70	5	28,897	0.02%
2021/09/24	15.1	77.71	22	77.37	77.50	-6.9	28,910	-0.02%
2021/09/23	1.2	77.64	2	77.60	77.40	-0.8	29,021	0.00%
2021/09/22	63	76.64	22	76.84	77.10	41	29,044	0.14%
2021/09/17	22.3	79.57	21	79.54	78.80	1.3	28,590	0.00%
2021/09/16	8.5	80.89	0	80.90	80.70	8.5	28,189	0.03%
2021/09/15	0	0.00	24.1	80.50	81.40	-24.1	28,051	-0.09%
2021/09/14	9	81.06	11	82.05	80.80	-2	27,943	-0.01%
2021/09/13	5.1	80.32	10.1	80.86	81.40	-5	27,843	-0.02%
2021/09/10	6	77.70	2	77.50	77.60	4	27,755	0.01%
2021/09/09	2.2	76.54	1	76.90	77.40	1.2	28,035	0.00%
2021/09/08	22.1	77.25	0	0.00	77.40	22.1	27,917	0.08%
2021/09/07	7	78.01	2	78.25	78.10	5	27,716	0.02%
2021/09/06	27	78.20	17.4	77.26	77.20	9.6	27,656	0.03%
2021/09/03	16.8	84.64	32.2	84.77	84.80	-15.4	27,059	-0.06%
2021/09/02	19.9	83.46	2.1	83.09	82.70	17.8	26,702	0.07%
2021/09/01	27.5	85.14	1	85.10	84.20	26.5	26,371	0.10%
2021/08/31	21.2	84.04	13	84.48	85.00	8.2	26,181	0.03%
2021/08/30	11.2	84.11	10	84.44	84.80	1.2	25,889	0.00%
2021/08/27	26.2	82.17	24	82.51	83.50	2.2	25,694	0.01%
2021/08/26	6.4	80.49	7	80.77	81.30	-0.6	25,664	0.00%
2021/08/25	0.3	80.40	3	80.60	80.80	-2.7	25,798	-0.01%
2021/08/24	12.5	80.11	29	79.63	80.40	-16.5	25,725	-0.06%
2021/08/23	2.2	78.98	20.2	78.69	79.00	-18.1	25,584	-0.07%
2021/08/20	15	76.08	21	76.54	76.50	-6	25,472	-0.02%
2021/08/19	24	77.13	18.1	77.60	77.00	5.9	26,040	0.02%
2021/08/18	0	0.00	19	78.00	78.00	-19	25,902	-0.07%
2021/08/17	3	77.67	15.5	77.75	78.20	-12.5	26,016	-0.05%
2021/08/16	14	76.72	5	77.50	76.50	9	25,957	0.03%
2021/08/13	7	78.01	34	78.09	78.10	-27	26,571	-0.10%
2021/08/12	10	78.65	16.7	78.85	78.80	-6.7	26,794	-0.02%
2021/08/11	8	78.55	37.1	78.75	79.20	-29.1	27,129	-0.11%
2021/08/10	15	76.13	14	76.14	76.00	1	27,455	0.00%
2021/08/09	6	75.95	17	76.10	76.10	-11	28,302	-0.04%
2021/08/06	4	75.93	0	0.00	76.00	4	28,733	0.01%
2021/08/05	4	76.20	3	76.30	76.30	1	29,698	0.00%
2021/08/04	6	76.10	3	75.93	76.30	3	31,868	0.01%
2021/08/03	2	75.80	0	0.00	76.40	2	33,264	0.01%
2021/08/02	11	75.49	4	75.78	76.50	7	34,382	0.02%
2021/07/30	7.5	74.91	1	75.00	75.00	6.5	34,549	0.02%
2021/07/29	4.7	75.71	7	76.14	75.80	-2.3	34,671	-0.01%
2021/07/28	22	74.62	83	74.48	75.60	-61	35,189	-0.17%
2021/07/27	39	76.49	12	76.66	76.40	27	35,754	0.08%
2021/07/26	47.5	79.76	38.2	80.75	78.50	9.3	36,651	0.03%
2021/07/23	37	84.75	34.2	84.30	85.00	2.8	35,783	0.01%
2021/07/22	15.5	83.27	413.1	83.58	84.10	-397.6	35,413	-1.12%	大賣/鉅額交易
2021/07/21	21.3	81.60	29	81.90	81.80	-7.7	35,067	-0.02%
2021/07/20	17.6	81.59	20	82.05	81.50	-2.4	35,157	-0.01%
2021/07/19	70.6	83.16	10	84.19	83.00	60.6	34,832	0.17%
2021/07/16	403.9	82.03	66.1	81.94	82.90	337.8	34,503	0.98%	大買/鉅額交易
2021/07/15	45.3	79.49	18	79.45	79.50	27.3	33,951	0.08%
2021/07/14	27.2	77.71	39.5	77.53	78.10	-12.3	33,901	-0.04%
2021/07/13	19.6	76.31	23	76.98	76.20	-3.4	33,916	-0.01%
2021/07/12	28.6	77.37	53.2	77.70	76.10	-24.6	33,786	-0.07%
2021/07/09	31	74.06	1	74.00	74.20	30	33,694	0.09%
2021/07/08	27	74.63	20.5	74.64	74.80	6.5	33,692	0.02%
2021/07/07	20	74.00	17	73.99	74.00	3	33,896	0.01%
2021/07/06	1.2	73.87	4.1	73.90	73.70	-2.9	34,220	-0.01%
2021/07/05	16.1	73.90	4	73.78	73.90	12.1	34,315	0.04%
2021/07/02	1	73.00	13	73.12	72.90	-12	34,431	-0.03%
2021/07/01	2.3	73.40	16	73.54	73.40	-13.7	34,570	-0.04%
2021/06/30	3.2	73.76	19.1	73.66	73.90	-15.9	34,764	-0.05%
2021/06/29	9	72.39	25	72.27	72.60	-16	35,045	-0.05%
2021/06/28	10.7	73.07	8	73.20	73.20	2.7	35,424	0.01%
2021/06/25	2	72.75	13	72.94	72.90	-11	35,800	-0.03%
2021/06/24	0	0.00	3	71.87	71.90	-3	35,812	-0.01%
2021/06/23	35	71.05	10	71.55	71.80	25	36,140	0.07%
2021/06/22	28	70.72	8	70.81	70.70	20	36,335	0.06%
2021/06/21	61.5	70.08	2	69.95	70.00	59.5	36,352	0.16%
2021/06/18	19.1	71.57	70.1	71.88	71.30	-51	36,089	-0.14%
2021/06/17	27	72.10	1	72.20	72.30	26	35,879	0.07%
2021/06/16	24.1	72.85	1	72.50	72.60	23.1	36,428	0.06%
2021/06/15	39	73.15	0	0.00	73.00	39	36,476	0.11%
2021/06/11	175	73.93	14	74.10	73.80	161	36,693	0.44%	大買/鉅額交易
2021/06/10	15	73.63	8.5	73.57	73.80	6.5	36,729	0.02%
2021/06/09	2	72.85	20	72.80	72.90	-18	37,125	-0.05%
2021/06/08	21	73.38	8	73.53	73.70	13	37,549	0.03%
2021/06/07	3	72.20	10	73.11	73.20	-7	38,854	-0.02%
2021/06/04	9	72.67	74.1	72.88	72.90	-65.1	39,203	-0.17%
2021/06/03	26	73.89	3	73.93	73.60	23	39,914	0.06%
2021/06/02	30	73.23	59	74.05	74.50	-29	40,087	-0.07%
2021/06/01	50	72.40	3	72.50	73.00	47	39,920	0.12%
2021/05/31	4	72.27	8	72.29	72.30	-4	40,115	-0.01%
2021/05/28	13	71.92	50	72.33	72.00	-37	40,194	-0.09%
2021/05/27	22	70.64	19	70.94	71.60	3	40,267	0.01%
2021/05/26	16	71.33	159	71.29	71.60	-143	40,456	-0.35%	大賣/鉅額交易
2021/05/25	18	72.01	2.1	71.90	71.90	15.9	41,177	0.04%
2021/05/24	12.7	71.58	22	71.26	72.00	-9.3	41,309	-0.02%
2021/05/21	17	72.64	30	73.38	72.00	-13	41,400	-0.03%
2021/05/20	15.6	69.88	22	70.20	70.20	-6.4	40,820	-0.02%
2021/05/19	19	71.00	33	71.02	70.60	-14	40,702	-0.03%
2021/05/18	36.1	70.31	30	70.31	71.40	6.1	40,660	0.02%
2021/05/17	157.1	67.55	35	66.81	65.60	122.1	40,601	0.30%	大買/鉅額交易
2021/05/14	38	69.53	33.3	69.92	69.60	4.7	39,774	0.01%
2021/05/13	83	69.17	12	68.38	68.60	71	39,246	0.18%
2021/05/12	153.7	72.31	113	71.15	70.00	40.7	38,421	0.11%	大買/大賣/
2021/05/11	80.2	76.48	163	77.06	74.80	-82.8	36,694	-0.23%	大賣/
2021/05/10	52	74.46	87	75.76	76.60	-35	35,260	-0.10%
2021/05/07	71	70.44	214	70.56	70.80	-143	34,384	-0.42%	大賣/鉅額交易
2021/05/06	155	69.56	22	69.90	69.60	133	34,193	0.39%	大買/鉅額交易
2021/05/05	23.5	68.56	93	69.42	69.50	-69.5	33,736	-0.21%
2021/05/04	63	67.96	22	67.58	67.40	41	33,156	0.12%
2021/05/03	173.5	70.02	598	70.24	68.80	-424.4	32,463	-1.31%	大買/大賣/鉅額交易
2021/04/29	4	64.53	39	64.34	64.20	-35	31,048	-0.11%
2021/04/28	29	65.34	25	65.30	65.10	4	30,854	0.01%
2021/04/27	2	64.05	46	64.41	64.90	-44	30,724	-0.14%
2021/04/26	7	63.01	19	63.78	64.10	-12	30,536	-0.04%
2021/04/23	16	61.32	8	61.14	61.30	8	30,234	0.03%
2021/04/22	22	61.56	20	61.05	61.10	2	30,326	0.01%
2021/04/21	24	61.27	3	61.20	61.40	21	30,017	0.07%
2021/04/20	2	62.05	38	62.08	61.80	-36	30,043	-0.12%
2021/04/19	4	60.73	50	61.23	61.80	-46	30,178	-0.15%
2021/04/16	14	59.49	20	59.50	60.00	-6	30,110	-0.02%
2021/04/15	8	58.63	48	58.85	60.00	-40	30,284	-0.13%
2021/04/14	11	57.10	7	56.70	57.10	4	29,598	0.01%
2021/04/13	18.5	58.02	121	57.71	57.80	-102.5	29,559	-0.35%	大賣/鉅額交易
2021/04/12	6	57.57	20	57.92	58.00	-14	29,197	-0.05%
2021/04/09	34	56.39	4	56.53	56.40	30	28,971	0.10%
2021/04/08	86	57.07	2	57.15	56.90	84	28,985	0.29%
2021/04/07	8	57.20	84	57.04	57.50	-76	29,180	-0.26%
2021/04/06	94.5	57.43	14	57.57	57.30	80.5	28,913	0.28%
2021/04/01	53	57.60	32	57.59	57.80	21	28,624	0.07%
2021/03/31	85	57.17	34	57.25	56.80	51	28,086	0.18%
2021/03/30	5	56.04	43	56.27	56.80	-38	27,757	-0.14%
2021/03/29	11	55.85	6	55.92	55.90	5	27,361	0.02%
2021/03/26	94	55.77	9	55.46	55.50	85	27,328	0.31%
2021/03/25	14	55.11	18	55.09	55.30	-4	27,357	-0.01%
2021/03/24	67	54.50	2	54.40	54.40	65	27,212	0.24%
2021/03/23	26	54.78	37	54.66	54.50	-11	27,030	-0.04%
2021/03/22	19	53.61	3	53.57	53.90	16	26,920	0.06%
2021/03/19	42	53.60	65	53.96	53.70	-23	27,234	-0.08%
2021/03/18	5	54.68	113	55.12	54.40	-108	26,995	-0.40%	大賣/鉅額交易
2021/03/17	17	54.71	2	54.75	54.50	15	27,457	0.05%
2021/03/16	7	55.49	18	55.34	55.40	-11	27,420	-0.04%
2021/03/15	5	55.64	40	55.62	55.50	-35	27,388	-0.13%
2021/03/12	11.3	54.99	3	54.90	54.90	8.3	27,099	0.03%
2021/03/11	52	55.87	43.2	56.19	55.40	8.8	26,922	0.03%
2021/03/10	25	53.84	67	53.54	54.00	-42	25,773	-0.16%
2021/03/09	29	53.54	36	53.54	53.70	-7	25,454	-0.03%
2021/03/08	9	52.43	65	51.90	52.10	-56	24,877	-0.23%
2021/03/05	6	50.23	3	50.27	50.80	3	24,534	0.01%
2021/03/04	9	50.42	0	0.00	50.60	9	25,238	0.04%
2021/03/03	23	50.77	6	50.98	51.00	17	25,089	0.07%
2021/03/02	29	50.60	13	50.95	50.10	16	24,982	0.06%
2021/02/26	46	50.93	10	51.13	49.90	36	24,694	0.15%
2021/02/25	45.5	50.87	67	51.55	51.70	-21.5	23,847	-0.09%
2021/02/24	28	50.02	19	50.01	50.00	9	23,128	0.04%
2021/02/23	0	0.00	5	49.62	49.75	-5	22,937	-0.02%
2021/02/22	5	49.40	17	49.27	48.95	-12	22,702	-0.05%
2021/02/19	7	49.04	16	49.11	49.10	-9	22,644	-0.04%
2021/02/18	32	49.62	53	49.68	49.20	-21	22,724	-0.09%
2021/02/17	27	48.79	187	48.80	48.90	-160	22,516	-0.71%	大賣/鉅額交易
2021/02/05	22	47.09	2	47.20	46.90	20	21,815	0.09%
2021/02/04	6	47.15	1	47.25	47.10	5	22,053	0.02%
2021/02/03	0	0.00	24	47.45	47.60	-24	22,835	-0.11%
2021/02/02	0	0.00	20	47.13	47.25	-20	22,979	-0.09%
2021/01/29	12	45.85	1	45.80	45.55	11	22,644	0.05%
2021/01/28	19	46.14	2	46.20	46.20	17	22,410	0.08%
2021/01/27	0	0.00	6	46.92	46.80	-6	22,191	-0.03%
2021/01/26	9	46.77	12	46.98	46.50	-3	22,119	-0.01%
2021/01/25	9	47.06	21	47.39	47.40	-12	21,928	-0.05%
2021/01/22	2	46.43	0.1	46.25	46.25	1.9	21,726	0.01%
2021/01/21	21	46.39	2	46.65	46.20	19	21,634	0.09%
2021/01/20	26	46.48	1	46.55	46.20	25	21,583	0.12%
2021/01/19	1	47.45	10	47.30	47.25	-9	21,378	-0.04%
2021/01/18	30	46.83	13	46.82	46.95	17	21,305	0.08%
2021/01/15	223	47.99	10	47.94	47.60	213	21,046	1.01%	大買/鉅額交易
2021/01/14	21	48.01	20	48.23	48.45	1	20,910	0.00%
2021/01/13	5	48.05	37	48.05	48.30	-32	20,703	-0.15%
2021/01/12	145.3	47.97	23	47.97	47.75	122.3	20,349	0.60%	大買/鉅額交易
2021/01/11	14	47.44	14	47.79	47.40	0	19,832	0.00%
2021/01/08	8	47.21	91.1	47.41	47.45	-83.1	19,420	-0.43%
2021/01/07	4	46.14	14	46.15	46.20	-10	18,928	-0.05%
2021/01/06	10	45.90	1	45.80	45.60	9	18,827	0.05%
2021/01/05	9	46.18	5	46.18	46.35	4	18,643	0.02%
2021/01/04	16.2	46.22	23	46.34	46.25	-6.8	18,599	-0.04%
2020/12/31	21	46.59	30	46.64	46.75	-9	18,506	-0.05%
2020/12/30	37	45.97	22	46.48	46.90	15	18,315	0.08%
2020/12/29	1	45.55	1	45.65	45.50	0	17,978	0.00%
2020/12/28	14	45.34	251	45.36	45.55	-237	18,096	-1.31%	大賣/鉅額交易
2020/12/25	5	45.51	0	0.00	45.50	5	18,122	0.03%
2020/12/24	2	45.18	14	45.69	45.55	-12	18,141	-0.07%
2020/12/23	12	44.65	0.2	44.90	44.80	11.8	17,948	0.07%
2020/12/22	17	45.11	57	45.23	44.90	-40	17,960	-0.22%
2020/12/21	222	45.37	0	0.00	45.50	222	18,211	1.22%	大買/鉅額交易
2020/12/18	13	46.10	36	46.50	46.00	-23	18,064	-0.13%
2020/12/17	0	0.00	67	46.32	46.20	-67	17,979	-0.37%
2020/12/16	3	46.35	55	46.35	46.35	-52	18,050	-0.29%
2020/12/15	33	45.89	0	0.00	45.85	33	18,040	0.18%
2020/12/14	14	47.41	12	47.85	47.30	2	17,640	0.01%
2020/12/11	116	47.00	37	47.33	47.20	79	17,326	0.46%	大買/
2020/12/10	0	0.00	20	45.65	45.65	-20	16,697	-0.12%
2020/12/09	10.8	44.99	26	44.85	45.10	-15.2	16,532	-0.09%
2020/12/08	68	44.91	1	45.15	45.40	67	16,584	0.40%
2020/12/07	31	45.46	12.1	45.47	45.60	18.9	16,494	0.11%
2020/12/04	16	44.84	12	45.07	45.15	4	16,320	0.02%
2020/12/03	9	44.57	3	44.53	44.45	6	16,105	0.04%
2020/12/02	11	44.51	13	44.51	44.55	-2	15,890	-0.01%
2020/12/01	8	44.64	1	44.70	44.80	7	15,675	0.04%
2020/11/30	15	44.98	0.3	44.60	44.30	14.7	15,570	0.09%
2020/11/27	7	45.68	5	45.73	45.65	2	14,834	0.01%
2020/11/26	23	45.48	19	45.63	45.60	4	14,746	0.03%
2020/11/25	40	45.15	4	45.33	45.15	36	14,672	0.25%
2020/11/24	31	45.26	10	45.10	44.95	21	14,637	0.14%
2020/11/23	13	45.33	87	45.21	45.50	-74	14,581	-0.51%
2020/11/20	43	44.64	0.3	44.85	44.90	42.7	14,590	0.29%
2020/11/19	0	0.00	163	45.33	45.25	-163	14,975	-1.09%	大賣/鉅額交易
2020/11/18	4	45.48	4	45.53	45.50	0	14,881	0.00%
2020/11/17	170	45.26	11	45.53	45.55	159	14,877	1.07%	大買/鉅額交易
2020/11/16	1	45.40	22	45.80	45.55	-21	14,813	-0.14%
2020/11/13	21	45.49	12	45.38	45.30	9	14,784	0.06%
2020/11/12	1	45.20	10	45.13	45.20	-9	14,647	-0.06%
2020/11/11	8.3	45.08	33.7	45.14	45.55	-25.4	14,376	-0.18%
2020/11/10	0	0.00	236	43.59	43.60	-236	13,554	-1.74%	大賣/鉅額交易
2020/11/09	1	42.55	13	42.50	42.70	-12	13,328	-0.09%
2020/11/05	0	0.00	2	41.83	41.65	-2	13,504	-0.01%
2020/11/04	2	41.43	15	41.60	41.65	-13	13,527	-0.10%
2020/11/03	1.8	41.54	2	41.60	41.60	-0.2	13,592	0.00%
2020/11/02	1	41.15	1	41.00	41.45	0	13,664	0.00%
2020/10/29	3	40.78	0	0.00	40.75	3	13,549	0.02%
2020/10/27	4	41.28	0	0.00	41.30	4	13,626	0.03%
2020/10/26	0	0.00	32	41.60	41.70	-32	13,648	-0.23%
2020/10/23	10	41.35	2	41.45	41.40	8	13,717	0.06%
2020/10/21	2	41.43	1	41.60	41.40	1	13,621	0.01%
2020/10/19	10	41.55	1	41.60	41.45	9	13,652	0.07%
2020/10/15	1	41.55	0	0.00	41.30	1	13,830	0.01%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/13	7	41.57	3	41.65	41.45	4	13,582	0.03%
2020/10/12	50	41.44	0	0.00	41.45	50	13,601	0.37%
2020/10/08	3	41.23	0	0.00	41.05	3	13,607	0.02%
2020/10/07	0	0.00	1	41.45	41.15	-1	13,557	-0.01%
2020/10/05	13	41.28	0	0.00	41.20	13	13,460	0.10%
2020/09/30	0	0.00	2	41.85	41.90	-2	13,544	-0.01%
2020/09/29	2	41.50	1	41.60	41.65	1	13,566	0.01%
2020/09/25	0	0.00	2	40.90	40.80	-2	13,727	-0.01%
2020/09/24	19	40.75	1	40.60	40.60	18	13,700	0.13%
2020/09/23	12	41.48	0	0.00	41.75	12	13,275	0.09%
2020/09/22	7	41.89	1	42.00	41.90	6	13,140	0.05%
2020/09/21	9	42.46	4	42.90	42.40	5	13,295	0.04%
2020/09/18	2	43.15	1	43.10	42.85	1	13,252	0.01%
2020/09/17	1	43.20	11	43.64	43.25	-10	13,119	-0.08%
2020/09/16	0	0.00	1	43.75	43.75	-1	13,096	-0.01%
2020/09/14	1	43.55	6	43.68	43.65	-5	13,087	-0.04%
2020/09/11	5	43.45	9	43.36	43.45	-4	13,010	-0.03%
2020/09/10	3	42.55	33	42.95	43.05	-30	12,965	-0.23%
2020/09/09	12	41.82	2	42.05	42.25	10	12,854	0.08%
2020/09/08	2	42.35	0	0.00	42.50	2	12,825	0.02%
2020/09/07	1	42.60	0	0.00	42.45	1	12,905	0.01%
2020/09/04	3	42.28	2	42.38	42.45	1	13,169	0.01%
2020/09/03	4	42.74	9	42.86	42.75	-5	13,311	-0.04%
2020/09/02	18	42.28	2	42.20	42.20	16	13,346	0.12%
2020/09/01	9	42.58	56	42.58	42.80	-47	13,346	-0.35%
2020/08/31	5	42.81	50	42.90	42.80	-45	13,272	-0.34%
2020/08/28	0	0.00	9	43.33	43.30	-9	13,213	-0.07%
2020/08/26	0	0.00	1	43.30	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	65	43.07	43.40	-65	13,156	-0.49%
2020/08/24	1	41.45	1	41.80	41.70	0	12,833	0.00%
2020/08/21	14	41.46	6.1	41.46	41.80	7.9	12,897	0.06%
2020/08/20	23	42.05	7	41.44	41.40	16	12,766	0.13%
2020/08/19	0	0.00	7	43.14	42.75	-7	12,709	-0.06%
2020/08/18	0	0.00	66	42.55	42.55	-66	12,493	-0.53%
2020/08/14	2	41.75	1	41.90	41.85	1	12,580	0.01%
2020/08/13	2	41.98	1	41.95	42.00	1	12,658	0.01%
2020/08/12	14	41.89	0	0.00	41.85	14	12,773	0.11%
2020/08/11	42	41.99	7	41.93	41.75	35	12,660	0.28%
2020/08/10	0	0.00	46	41.70	41.75	-46	12,546	-0.37%
2020/08/07	2	41.25	7	41.19	41.15	-5	12,544	-0.04%
2020/08/06	1	41.30	2	41.50	41.55	-1	12,531	-0.01%
2020/08/05	21	41.45	2	41.50	41.40	19	12,568	0.15%
2020/08/04	2	41.33	1	41.30	41.30	1	12,604	0.01%
2020/08/03	10.2	41.28	10	41.25	41.25	0.2	12,627	0.00%
2020/07/31	9	41.73	1	41.65	41.75	8	12,603	0.06%
2020/07/30	2	42.15	100	42.20	42.20	-98	12,463	-0.79%
2020/07/29	2	42.03	2	42.53	41.80	0	12,418	0.00%
2020/07/28	1	41.45	0	0.00	41.70	1	12,617	0.01%
2020/07/27	1	42.05	1	41.95	41.80	0	12,746	0.00%
2020/07/24	11	42.18	1.8	42.11	42.00	9.2	12,880	0.07%
2020/07/23	3	42.62	1.3	42.74	42.70	1.7	12,799	0.01%
2020/07/22	0	0.00	8	43.01	43.10	-8	12,889	-0.06%
2020/07/21	1	42.50	14	42.53	42.50	-13	12,846	-0.10%
2020/07/20	26	42.64	0	0.00	42.65	26	12,732	0.20%
2020/07/17	2	42.85	4	42.86	42.80	-2	12,866	-0.02%
2020/07/16	1	42.85	3	42.90	42.85	-2	13,060	-0.02%
2020/07/15	1	42.90	13	42.95	42.80	-12	13,046	-0.09%
2020/07/14	0	0.00	1	42.90	42.70	-1	13,170	-0.01%
2020/07/13	15	42.95	1	43.00	43.00	14	13,365	0.10%
2020/07/10	7	42.61	5	42.53	42.40	2	13,490	0.01%
2020/07/09	8	43.12	17	43.73	42.80	-9	13,702	-0.07%
2020/07/08	5	43.00	0	0.00	43.10	5	13,617	0.04%
2020/07/07	3	43.27	3	43.20	43.30	0	13,722	0.00%
2020/07/06	10	43.25	37.8	43.17	43.30	-27.8	13,742	-0.20%
2020/07/03	5	42.70	13	42.45	42.80	-8	13,867	-0.06%
2020/07/02	0	0.00	10	42.35	42.10	-10	14,007	-0.07%
2020/07/01	16	42.28	4	42.23	42.30	12	14,311	0.08%
2020/06/30	12	43.89	5	43.93	43.90	7	14,307	0.05%
2020/06/29	8	43.64	21	43.65	43.80	-13	14,241	-0.09%
2020/06/24	0	0.00	2	44.18	44.15	-2	14,247	-0.01%
2020/06/22	4.9	43.49	0	0.00	43.60	4.9	14,552	0.03%
2020/06/19	1	43.85	0	0.00	43.60	1	14,773	0.01%
2020/06/18	15	43.83	0	0.00	43.85	15	14,934	0.10%
2020/06/17	1	43.70	17	44.20	44.30	-16	15,019	-0.11%
2020/06/16	1	44.20	7	44.18	44.10	-6	15,493	-0.04%
2020/06/15	5	43.75	2	43.40	43.10	3	16,095	0.02%
2020/06/12	5	43.12	0	0.00	43.25	5	16,407	0.03%
2020/06/11	26	44.60	19	43.75	43.60	7	16,848	0.04%
2020/06/10	0	0.00	12	44.59	44.60	-12	17,044	-0.07%
2020/06/09	1	44.00	2	43.98	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	6	43.90	43.85	-6	18,181	-0.03%
2020/06/05	2	43.50	8	43.35	43.50	-6	18,324	-0.03%
2020/06/04	2	43.48	2	43.53	43.55	0	18,566	0.00%
2020/06/03	0	0.00	6	43.48	43.55	-6	18,973	-0.03%
2020/06/02	1	42.85	4	42.94	42.95	-3	18,957	-0.02%
2020/06/01	0	0.00	18	42.69	42.50	-18	18,967	-0.09%
2020/05/29	4	41.79	0	0.00	42.40	4	18,961	0.02%
2020/05/28	10	42.08	1	42.10	42.05	9	18,742	0.05%
2020/05/27	0	0.00	4	42.60	42.65	-4	18,852	-0.02%
2020/05/26	5	41.50	24	42.60	42.45	-19	18,940	-0.10%
2020/05/25	1	41.10	6.1	41.20	41.70	-5.1	18,867	-0.03%
2020/05/22	11	41.78	12	42.10	41.70	-1	18,881	-0.01%
2020/05/21	5	42.41	4	42.65	42.70	1	18,910	0.01%
2020/05/20	0	0.00	59	42.25	42.25	-59	18,801	-0.31%
2020/05/19	51	42.05	6	42.08	42.00	45	18,690	0.24%
2020/05/18	1	41.05	2	41.20	41.20	-1	18,448	-0.01%
2020/05/15	0	0.00	10	41.04	41.15	-10	18,430	-0.05%
2020/05/14	13	40.66	2	40.60	40.55	11	18,263	0.06%
2020/05/13	33	40.96	15	41.08	40.95	18	18,156	0.10%
2020/05/12	12	41.28	12	41.10	41.20	0	18,167	0.00%
2020/05/11	39	41.40	1	41.55	41.20	38	18,225	0.21%
2020/05/08	7	40.76	3	40.93	40.65	4	18,241	0.02%
2020/05/07	43.2	40.58	66	40.64	40.50	-22.8	18,279	-0.12%
2020/05/06	7	40.64	1	40.75	40.55	6	18,315	0.03%
2020/05/05	48	40.85	2	40.75	40.65	46	18,380	0.25%
2020/05/04	65	40.92	15	40.91	40.75	50	18,411	0.27%
2020/04/30	0	0.00	18	42.08	42.30	-18	18,225	-0.10%
2020/04/29	6	41.07	26	41.20	41.05	-20	18,188	-0.11%
2020/04/28	0	0.00	2	40.23	40.30	-2	18,182	-0.01%
2020/04/27	0	0.00	4	39.96	40.10	-4	18,723	-0.02%
2020/04/24	1	39.40	0	0.00	39.20	1	18,683	0.01%
2020/04/23	0	0.00	4	39.84	39.60	-4	18,723	-0.02%
2020/04/22	3	38.63	0	0.00	39.45	3	18,721	0.02%
2020/04/21	9	39.24	11	39.18	39.00	-2	18,670	-0.01%
2020/04/20	15	40.17	0	0.00	40.10	15	18,566	0.08%
2020/04/17	2	40.70	6	41.18	40.60	-4	18,610	-0.02%
2020/04/16	11	40.28	0	0.00	40.20	11	18,482	0.06%
2020/04/15	10	40.90	57	40.85	41.05	-47	18,295	-0.26%
2020/04/14	1	40.10	45	40.61	40.65	-44	18,190	-0.24%
2020/04/13	64	39.80	0	0.00	39.50	64	18,003	0.36%
2020/04/10	39	38.61	25	39.03	39.20	14	17,881	0.08%
2020/04/09	6	38.10	7	38.29	38.20	-1	17,767	-0.01%
2020/04/08	13	37.76	7	38.10	37.95	6	17,642	0.03%
2020/04/07	31	37.24	34	37.20	37.25	-3	17,403	-0.02%
2020/04/06	9	37.07	1	37.30	37.30	8	17,181	0.05%
2020/04/01	6	37.48	0	0.00	37.40	6	16,908	0.04%
2020/03/31	8	37.99	0	0.00	37.55	8	16,767	0.05%
2020/03/30	23	37.96	0	0.00	37.90	23	16,494	0.14%
2020/03/27	30	38.38	13	38.26	38.30	17	16,359	0.10%
2020/03/26	9	37.36	10	37.39	37.30	-1	16,114	-0.01%
2020/03/25	41	36.90	12	37.19	37.10	29	16,112	0.18%
2020/03/24	17	36.61	3	36.67	36.25	14	15,922	0.09%
2020/03/23	2	35.90	1	35.20	36.00	1	15,817	0.01%
2020/03/20	42	35.96	8	36.74	37.50	34	15,842	0.21%
2020/03/19	48	35.28	37	35.70	34.85	11	15,428	0.07%
2020/03/18	18	36.98	9	36.96	36.85	9	15,332	0.06%
2020/03/17	8	37.42	14	37.38	37.35	-6	15,127	-0.04%
2020/03/16	112.1	38.73	1	39.95	38.05	111.1	14,810	0.75%	大買/鉅額交易
2020/03/13	96	38.04	21	37.90	39.65	75	14,425	0.52%
2020/03/12	12	40.72	1.2	40.74	40.50	10.8	13,472	0.08%
2020/03/11	5	42.40	4	42.48	42.15	1	13,056	0.01%
2020/03/10	8	42.49	2	42.33	42.35	6	13,022	0.05%
2020/03/09	27	42.58	0	0.00	42.35	27	12,848	0.21%
2020/03/06	3	44.35	20	44.25	44.20	-17	12,372	-0.14%
2020/03/05	3	44.95	3	44.98	45.15	0	12,347	0.00%
2020/03/03	1	44.15	0	0.00	44.15	1	12,548	0.01%
2020/03/02	6	43.90	1	44.00	43.95	5	12,678	0.04%
2020/02/27	6	44.45	2	44.38	44.45	4	13,147	0.03%
2020/02/26	6	44.67	0	0.00	44.70	6	13,411	0.04%
2020/02/25	0.4	45.10	0	0.00	44.95	0.4	13,301	0.00%
2020/02/24	9	45.12	0	0.00	45.00	9	13,338	0.07%
2020/02/21	1	45.55	2	45.80	45.70	-1	13,244	-0.01%
2020/02/20	2	46.05	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	9	46.34	46.35	-9	13,295	-0.07%
2020/02/18	5	45.95	1	45.95	46.00	4	13,310	0.03%
2020/02/17	7	45.75	1	45.95	45.95	6	13,316	0.05%
2020/02/14	1	46.10	10	46.05	46.15	-9	13,329	-0.07%
2020/02/13	6	46.00	0	0.00	46.05	6	13,428	0.04%
2020/02/12	0	0.00	21	46.50	46.35	-21	13,455	-0.16%
2020/02/11	0	0.00	8	45.88	46.00	-8	13,347	-0.06%
2020/02/10	7	45.15	2	45.00	45.15	5	13,575	0.04%
2020/02/07	8	45.40	3	45.63	45.40	5	14,026	0.04%
2020/02/06	0	0.00	4	45.76	46.00	-4	14,017	-0.03%
2020/02/05	11	45.19	7	45.19	45.40	4	13,961	0.03%
2020/02/04	0	0.00	1	44.55	45.05	-1	13,912	-0.01%
2020/02/03	11	43.83	23	44.13	44.15	-12	13,979	-0.09%
2020/01/31	17	45.06	4	45.08	45.05	13	13,806	0.09%
2020/01/30	19	45.37	126	45.55	45.00	-107	13,719	-0.78%	大賣/鉅額交易
2020/01/20	11	47.06	2	47.10	47.10	9	13,126	0.07%
2020/01/17	11	47.15	12	47.02	47.15	-1	13,064	-0.01%
2020/01/16	4	46.65	7	46.76	46.90	-3	12,986	-0.02%
2020/01/15	3	46.72	10	46.98	46.80	-7	12,907	-0.05%
2020/01/14	7	46.97	12	47.01	47.00	-5	12,838	-0.04%
2020/01/13	4	46.80	18	46.75	46.80	-14	12,734	-0.11%
2020/01/10	0	0.00	4	46.31	46.40	-4	12,676	-0.03%
2020/01/08	6	45.99	2	45.90	45.80	4	12,623	0.03%
2020/01/07	2	46.15	0	0.00	46.30	2	12,548	0.02%
2020/01/06	1	46.45	3	46.35	46.40	-2	12,563	-0.02%
2020/01/03	13	46.82	16	46.69	46.75	-3	12,558	-0.02%
2020/01/02	4	46.38	6	46.38	46.45	-2	12,533	-0.02%
2019/12/31	8	46.48	2	46.50	46.40	6	12,504	0.05%
2019/12/30	2	46.53	1	46.70	46.70	1	12,500	0.01%
2019/12/27	0	0.00	14.3	46.64	46.75	-14.3	12,512	-0.11%
2019/12/26	10	46.50	1.6	46.45	46.50	8.4	12,435	0.07%
2019/12/25	1.6	46.40	31	46.40	46.45	-29.4	12,509	-0.23%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	5	46.50	12	46.45	46.65	-7	12,613	-0.06%
2019/12/20	1	46.50	45.9	46.79	46.75	-44.9	12,650	-0.36%
2019/12/19	22	46.76	71	46.78	46.75	-49	12,514	-0.39%
2019/12/18	10	46.60	3	46.70	46.75	7	12,459	0.06%
2019/12/17	59	46.29	1	46.50	46.50	58	12,454	0.47%
2019/12/16	13	46.72	1	47.10	46.60	12	12,268	0.10%
2019/12/13	17	46.79	87	46.92	47.15	-70	12,136	-0.58%
2019/12/12	14	46.05	9	46.06	46.05	5	11,685	0.04%
2019/12/11	0.1	45.85	27	45.93	45.95	-26.9	11,598	-0.23%
2019/12/10	25.6	45.50	1.7	45.45	45.55	23.9	11,447	0.21%
2019/12/09	5	45.31	1	45.40	45.45	4	11,404	0.04%
2019/12/06	1	45.25	1	45.45	45.45	0	11,572	0.00%
2019/12/05	1	45.40	9	45.29	45.50	-8	11,663	-0.07%
2019/12/04	1	44.75	2	44.88	44.80	-1	11,452	-0.01%
2019/12/03	1	44.75	15	44.73	44.90	-14	11,512	-0.12%
2019/12/02	9	44.68	5	44.45	44.80	4	11,513	0.03%
2019/11/29	33	44.92	9	44.89	44.80	24	11,431	0.21%
2019/11/28	16	45.43	2	45.35	45.40	14	11,208	0.12%
2019/11/27	13	45.82	15.4	45.82	45.85	-2.4	11,107	-0.02%
2019/11/26	0	0.00	46	46.27	46.00	-46	10,945	-0.42%
2019/11/25	30	45.55	53	45.74	46.10	-23	10,286	-0.22%
2019/11/22	3	45.05	4	45.26	45.30	-1	10,034	-0.01%
2019/11/21	9	44.99	0	0.00	45.05	9	10,041	0.09%
2019/11/20	5	45.27	8	45.39	45.45	-3	9,948	-0.03%
2019/11/19	13	45.32	9	45.50	45.55	4	9,880	0.04%
2019/11/18	2	45.25	8	45.48	45.60	-6	9,831	-0.06%
2019/11/15	13.2	45.14	4	45.33	45.30	9.2	9,898	0.09%
2019/11/14	9	45.11	0	0.00	45.10	9	9,986	0.09%
2019/11/13	8	45.33	0	0.00	45.30	8	10,209	0.08%
2019/11/12	16	45.51	8	45.69	45.55	8	10,259	0.08%
2019/11/11	12	45.23	5	45.25	45.20	7	10,222	0.07%
2019/11/08	6	45.34	15	45.53	45.60	-9	10,236	-0.09%
2019/11/07	15	45.58	16	45.80	45.50	-1	10,148	-0.01%
2019/11/06	45	45.84	19	45.73	45.85	26	9,873	0.26%
2019/11/05	4	44.96	3	45.18	44.95	1	9,380	0.01%
2019/11/04	9	44.66	4.2	44.94	44.95	4.8	9,414	0.05%
2019/11/01	0	0.00	0	44.55	44.55	0	9,445	0.00%
2019/10/31	13	44.91	0	0.00	44.55	13	9,553	0.14%
2019/10/30	3	45.25	5	45.35	45.45	-2	9,452	-0.02%
2019/10/29	5	45.30	8	45.36	45.45	-3	9,564	-0.03%
2019/10/28	2	45.28	0	0.00	45.30	2	9,503	0.02%
2019/10/25	6	45.53	1.4	45.50	45.50	4.6	9,528	0.05%
2019/10/24	1	45.30	24	45.31	45.55	-23	9,527	-0.24%
2019/10/23	4	45.18	7	45.14	45.20	-3	9,479	-0.03%
2019/10/22	3	45.37	16	45.39	45.50	-13	9,502	-0.14%
2019/10/21	2	45.33	2.5	45.34	45.40	-0.5	9,511	-0.01%
2019/10/18	1	45.15	4	45.36	45.25	-3	9,561	-0.03%
2019/10/17	4	45.15	7	45.28	45.30	-3	9,504	-0.03%
2019/10/16	11.9	45.06	7	44.98	45.25	4.9	9,499	0.05%
2019/10/14	0	0.00	5	44.63	44.80	-5	9,512	-0.05%
2019/10/09	59	44.08	1	44.50	43.90	58	9,473	0.61%
2019/10/08	4	43.85	5	44.45	44.30	-1	9,457	-0.01%
2019/10/07	12	43.95	0	0.00	44.00	12	9,406	0.13%
2019/10/04	4	43.98	7	44.08	44.00	-3	9,453	-0.03%
2019/10/03	3	44.07	2	44.10	44.10	1	9,476	0.01%
2019/10/02	0	0.00	1	44.75	44.75	-1	9,489	-0.01%
2019/10/01	0	0.00	1	44.90	45.00	-1	9,586	-0.01%
2019/09/27	0	0.00	5	44.68	44.55	-5	9,708	-0.05%
2019/09/26	1.3	44.54	2	44.63	44.60	-0.7	10,060	-0.01%
2019/09/25	9	44.60	0	0.00	44.40	9	10,268	0.09%
2019/09/24	6	44.76	1	44.80	45.00	5	10,405	0.05%
2019/09/23	1	44.80	0	0.00	44.85	1	10,504	0.01%
2019/09/20	2	45.05	13	45.11	45.15	-11	10,806	-0.10%
2019/09/19	4	45.35	11	45.40	45.20	-7	10,757	-0.07%
2019/09/18	3	45.33	10	45.49	45.60	-7	10,735	-0.07%
2019/09/17	8	45.25	7	45.20	45.55	1	10,693	0.01%
2019/09/16	7	45.16	9	45.18	45.30	-2	10,762	-0.02%
2019/09/12	5	45.05	17	45.05	45.00	-12	10,726	-0.11%
2019/09/11	5	44.85	1	44.85	44.95	4	10,826	0.04%
2019/09/10	7	44.83	15	44.93	44.90	-8	10,813	-0.07%
2019/09/09	0	0.00	17	44.43	44.55	-17	10,670	-0.16%
2019/09/06	0	0.00	5	44.00	44.00	-5	10,567	-0.05%
2019/09/05	8	43.83	8	43.73	43.95	0	10,660	0.00%
2019/09/03	3	43.50	0	0.00	43.25	3	10,585	0.03%
2019/09/02	1	43.50	0	0.00	43.50	1	10,671	0.01%
2019/08/30	1	43.20	56	43.37	43.65	-55	10,756	-0.51%
2019/08/29	18	43.16	6	43.27	43.15	12	10,797	0.11%
2019/08/28	1	43.50	26	43.57	43.70	-25	10,818	-0.23%
2019/08/27	20	43.35	9	43.42	43.50	11	10,851	0.10%
2019/08/26	2	42.98	11	43.01	43.00	-9	10,789	-0.08%
2019/08/23	8	43.15	1	43.20	43.10	7	10,801	0.06%
2019/08/22	6	43.26	21	43.17	43.10	-15	10,813	-0.14%
2019/08/21	5	43.08	60	42.99	42.90	-55	11,145	-0.49%
2019/08/20	74	43.15	0	0.00	42.90	74	11,111	0.67%
2019/08/19	7	43.19	5	43.45	43.35	2	11,128	0.02%
2019/08/16	1	41.90	10	42.72	43.15	-9	11,048	-0.08%
2019/08/15	7	42.10	1	42.15	41.90	6	10,942	0.05%
2019/08/14	24	42.59	6	42.42	42.05	18	11,055	0.16%
2019/08/13	20	42.45	5	42.42	42.30	15	11,116	0.13%
2019/08/12	2	41.93	3	42.15	41.90	-1	11,259	-0.01%
2019/08/08	2	41.93	0	0.00	41.90	2	11,569	0.02%
2019/08/07	0	0.00	2	41.80	41.65	-2	11,618	-0.02%
2019/08/06	4	41.48	33	41.41	41.70	-29	11,901	-0.24%
2019/08/05	0	0.00	2	41.95	42.00	-2	11,942	-0.02%
2019/08/02	10	42.40	2	42.50	42.35	8	11,942	0.07%
2019/08/01	4	42.85	4	42.85	42.90	0	12,024	0.00%
2019/07/31	3	43.35	2	43.30	43.20	1	12,042	0.01%
2019/07/29	1	43.40	12	43.58	43.55	-11	12,158	-0.09%
2019/07/26	4	43.54	1	43.65	43.50	3	12,256	0.02%
2019/07/25	2	43.68	22	43.53	43.90	-20	12,432	-0.16%
2019/07/24	0	0.00	1	43.60	43.45	-1	12,543	-0.01%
2019/07/23	4	43.58	0	0.00	43.55	4	12,576	0.03%
2019/07/22	17	43.81	1	43.75	43.60	16	12,563	0.13%
2019/07/19	0	0.00	1	43.50	43.50	-1	12,593	-0.01%
2019/07/18	0	0.00	1	43.45	43.45	-1	12,590	-0.01%
2019/07/17	2	43.55	0	0.00	43.50	2	12,580	0.02%
2019/07/16	6	43.94	0	0.00	44.00	6	12,466	0.05%
2019/07/15	4	43.90	1	43.85	43.85	3	12,428	0.02%
2019/07/12	2	44.08	1	44.15	43.95	1	12,723	0.01%
2019/07/11	1	44.15	1	44.15	44.20	0	12,840	0.00%
2019/07/10	0	0.00	2	44.35	44.30	-2	13,018	-0.02%
2019/07/09	9	43.97	0	0.00	44.05	9	13,055	0.07%
2019/07/08	0	0.00	11	44.20	44.20	-11	13,061	-0.08%
2019/07/05	7	44.29	20	44.28	44.30	-13	13,178	-0.10%
2019/07/04	37	44.49	1	44.65	44.35	36	13,236	0.27%
2019/07/03	3	46.02	22	46.03	46.10	-19	13,177	-0.14%
2019/07/02	25	46.06	12	46.13	46.25	13	13,031	0.10%
2019/07/01	18	46.22	24	46.17	46.25	-6	12,781	-0.05%
2019/06/28	7	45.95	106	45.95	45.85	-99	12,611	-0.78%	大賣/
2019/06/27	20	45.78	12	45.88	45.80	8	12,572	0.06%
2019/06/26	13	45.21	61	45.24	45.40	-48	12,505	-0.38%
2019/06/25	0	0.00	3	45.00	44.90	-3	12,469	-0.02%
2019/06/24	2	44.50	12	44.94	44.90	-10	12,607	-0.08%
2019/06/21	9	44.52	12	44.63	44.45	-3	12,633	-0.02%
2019/06/20	1	44.75	11	44.70	44.65	-10	12,612	-0.08%
2019/06/19	17	44.60	3	44.72	44.80	14	12,755	0.11%
2019/06/18	4	44.26	1	44.35	44.50	3	12,656	0.02%
2019/06/17	0	0.00	8	44.16	44.10	-8	12,868	-0.06%
2019/06/14	5	43.70	2	43.78	43.55	3	13,091	0.02%
2019/06/13	10	43.59	1	43.80	43.65	9	13,170	0.07%
2019/06/12	2	44.00	3	44.25	44.35	-1	13,250	-0.01%
2019/06/11	3	44.17	5	44.29	44.45	-2	13,372	-0.01%
2019/06/10	12	43.92	4	44.03	44.15	8	13,370	0.06%
2019/06/06	5	43.00	4	43.00	43.15	1	13,441	0.01%
2019/06/05	20	43.38	30	43.65	43.10	-10	13,478	-0.07%
2019/06/04	2.7	43.69	15	43.68	43.90	-12.3	13,470	-0.09%
2019/06/03	20	43.35	3	43.53	43.65	17	13,451	0.13%
2019/05/31	13	43.28	4	43.03	43.25	9	13,432	0.07%
2019/05/30	1	42.60	2	42.70	42.60	-1	13,379	-0.01%
2019/05/29	1	42.35	0	0.00	42.45	1	13,576	0.01%
2019/05/28	4	42.10	3	42.38	42.30	1	13,740	0.01%
2019/05/27	3	42.13	2	42.33	42.30	1	13,665	0.01%
2019/05/24	20	42.24	12	42.43	42.00	8	13,806	0.06%
2019/05/23	10	42.40	1	42.50	42.50	9	13,755	0.07%
2019/05/22	31	42.44	6	42.55	42.50	25	13,835	0.18%
2019/05/21	2	42.90	4	42.85	43.05	-2	13,864	-0.01%
2019/05/20	4	41.91	0	0.00	41.90	4	13,733	0.03%
2019/05/17	20	41.96	6	41.83	41.90	14	13,636	0.10%
2019/05/16	29	42.44	17	42.44	42.00	12	13,498	0.09%
2019/05/15	4	43.35	14	43.33	43.25	-10	13,362	-0.07%
2019/05/14	42	43.19	3	43.00	43.15	39	13,373	0.29%
2019/05/13	44	43.92	0	0.00	43.80	44	13,270	0.33%
2019/05/10	24	44.95	3	45.00	44.60	21	13,345	0.16%
2019/05/09	27	44.64	1	44.65	44.60	26	13,436	0.19%
2019/05/08	45	45.14	1	45.10	45.05	44	13,438	0.33%
2019/05/07	1	45.40	10	45.46	45.40	-9	13,491	-0.07%
2019/05/06	13	45.57	23	45.57	45.60	-10	13,686	-0.07%
2019/05/03	46	46.20	28	46.20	46.15	18	13,628	0.13%
2019/05/02	0	0.00	16	46.27	46.40	-16	13,506	-0.12%
2019/04/30	4	45.63	0	0.00	45.60	4	13,422	0.03%
2019/04/29	31	45.63	8	45.71	45.70	23	13,422	0.17%
2019/04/26	0	0.00	2	45.38	45.50	-2	13,449	-0.01%
2019/04/25	3	45.18	1	45.25	45.20	2	13,629	0.01%
2019/04/24	3	45.35	10	45.45	45.40	-7	13,919	-0.05%
2019/04/23	0	0.00	3	45.30	45.35	-3	14,182	-0.02%
2019/04/22	0	0.00	1	45.25	45.25	-1	14,494	-0.01%
2019/04/19	0	0.00	3	45.13	45.20	-3	14,744	-0.02%
2019/04/18	21	44.94	10	45.00	45.00	11	14,768	0.07%
2019/04/17	12	45.15	27	45.14	45.20	-15	14,610	-0.10%
2019/04/16	22	45.17	0	0.00	45.30	22	14,477	0.15%
2019/04/15	0	0.00	3	45.85	45.70	-3	14,346	-0.02%
2019/04/12	3	45.63	2	45.80	45.70	1	14,335	0.01%
2019/04/11	6	45.65	7	45.97	45.55	-1	14,325	-0.01%
2019/04/10	6	45.45	2	45.53	45.50	4	14,249	0.03%
2019/04/09	20	45.69	11.2	45.75	45.75	8.8	14,189	0.06%
2019/04/08	11	45.58	1	45.70	45.35	10	14,074	0.07%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	1	45.95	1.3	46.07	46.00	-0.3	13,773	0.00%
2019/04/01	2	45.73	21	45.88	45.60	-19	13,728	-0.14%
2019/03/29	32	45.53	31.4	45.72	46.00	0.6	13,562	0.00%
2019/03/28	29	44.86	27.1	44.95	45.10	1.9	13,404	0.01%
2019/03/27	28	45.02	45	44.99	44.95	-17	13,331	-0.13%
2019/03/26	13	45.54	0	0.00	45.50	13	13,224	0.10%
2019/03/25	14	45.69	5	45.70	45.55	9	13,349	0.07%
2019/03/22	11	46.63	16	46.91	46.40	-5	13,166	-0.04%
2019/03/21	15	46.87	12.3	46.81	46.90	2.8	13,054	0.02%
2019/03/20	24	47.08	14	47.20	47.15	10	13,050	0.08%
2019/03/19	14.6	46.32	24	46.81	46.95	-9.5	12,850	-0.07%
2019/03/18	15	45.68	2	45.63	46.00	13	12,664	0.10%
2019/03/15	3	45.20	1	45.30	45.25	2	12,582	0.02%
2019/03/14	8	45.42	4	45.49	45.25	4	12,452	0.03%
2019/03/13	1	45.25	2	45.33	45.25	-1	12,434	-0.01%
2019/03/12	4	45.10	0	0.00	45.00	4	12,423	0.03%
2019/03/11	7	44.54	1	44.65	44.50	6	12,436	0.05%
2019/03/08	42	44.74	0	0.00	44.70	42	12,490	0.34%
2019/03/07	10	45.05	0	0.00	45.10	10	12,623	0.08%
2019/03/06	20	45.20	3	45.22	45.15	17	12,732	0.13%
2019/03/05	1	45.10	2	45.23	45.10	-1	12,846	-0.01%
2019/03/04	10	44.71	36	45.13	45.15	-26	12,921	-0.20%
2019/02/27	3	45.32	5	45.50	45.50	-2	12,758	-0.02%
2019/02/26	13	45.45	19	45.44	45.45	-6	12,558	-0.05%
2019/02/25	4	45.11	12	45.18	45.30	-8	12,239	-0.07%
2019/02/22	12	45.00	11	44.96	45.00	1	12,147	0.01%
2019/02/21	8	45.05	6	45.03	45.10	2	12,083	0.02%
2019/02/20	19	44.99	20	45.04	45.05	-1	12,003	-0.01%
2019/02/19	9	44.84	11	44.85	44.85	-2	11,846	-0.02%
2019/02/18	24	44.71	11	44.75	44.75	13	11,801	0.11%
2019/02/15	29	44.51	1	44.60	44.40	28	11,767	0.24%
2019/02/14	12	44.84	1	44.90	44.50	11	11,660	0.09%
2019/02/13	2	44.58	2	44.60	44.60	0	11,458	0.00%
2019/02/12	8	44.30	1	44.30	44.30	7	11,447	0.06%
2019/02/11	3	44.37	3	44.78	44.15	0	11,317	0.00%
2019/01/30	7	44.57	0	0.00	44.55	7	11,181	0.06%
2019/01/29	5	44.65	0	0.00	44.75	5	11,121	0.04%
2019/01/28	30	44.45	9	44.48	44.60	21	10,954	0.19%
2019/01/25	17	44.01	1	44.05	44.00	16	10,827	0.15%
2019/01/24	4	44.05	0	0.00	44.05	4	10,643	0.04%
2019/01/23	1	44.05	0	0.00	44.30	1	10,634	0.01%
2019/01/22	16	44.28	2	44.40	44.25	14	10,710	0.13%
2019/01/21	21	44.32	2	44.40	44.30	19	10,736	0.18%
2019/01/18	8	43.89	8	44.05	44.15	0	10,904	0.00%
2019/01/17	7	44.09	1	44.25	44.05	6	11,002	0.05%
2019/01/16	52.3	44.12	1	44.25	44.00	51.3	10,922	0.47%
2019/01/15	17	44.59	11	44.64	44.60	6	10,614	0.06%
2019/01/14	16	45.10	0	0.00	45.00	16	10,342	0.15%
2019/01/11	11	46.21	5	46.42	45.95	6	10,140	0.06%
2019/01/10	3	46.70	2	46.70	46.90	1	9,958	0.01%
2019/01/09	5	46.30	4	47.05	47.05	1	10,011	0.01%
2019/01/08	1	46.05	1	45.70	45.70	0	9,975	0.00%
2019/01/07	10	45.91	2	46.00	45.95	8	10,273	0.08%
2019/01/04	6	45.23	0	0.00	45.30	6	10,445	0.06%
2019/01/03	4	45.84	0	0.00	45.80	4	10,903	0.04%
2019/01/02	7	46.67	1	46.25	46.10	6	11,063	0.05%
2018/12/28	2	46.63	1	46.65	47.05	1	11,114	0.01%
2018/12/27	2	46.90	1	46.90	46.95	1	11,424	0.01%
2018/12/25	3	46.23	4	46.38	46.50	-1	11,742	-0.01%
2018/12/24	5	46.78	5.1	46.56	46.85	-0.1	11,927	0.00%
2018/12/22	6	47.09	0	0.00	47.05	6	12,082	0.05%
2018/12/21	3	46.93	0.6	47.30	47.30	2.4	12,410	0.02%
2018/12/20	17	46.95	2	47.33	47.05	15	12,555	0.12%
2018/12/19	5	47.04	0	0.00	47.30	5	12,580	0.04%
2018/12/18	16	47.19	0	0.00	47.05	16	12,666	0.13%
2018/12/17	0	0.00	1	47.85	47.75	-1	12,959	-0.01%
2018/12/14	6	47.63	0	0.00	47.45	6	13,129	0.05%
2018/12/13	5	47.87	8	47.86	48.05	-3	13,081	-0.02%
2018/12/12	3	47.62	0	0.00	47.55	3	13,095	0.02%
2018/12/11	15	47.34	1.1	47.51	47.25	13.9	13,061	0.11%
2018/12/10	12	47.50	1	47.56	47.50	11	12,977	0.08%
2018/12/07	15	47.93	5	47.95	48.00	10	12,947	0.08%
2018/12/06	15	47.98	3	48.00	48.00	12	12,897	0.09%
2018/12/05	8	48.25	1	48.40	48.35	7	12,874	0.05%
2018/12/04	14	48.72	12	48.65	48.75	2	12,872	0.02%
2018/12/03	2	49.03	1	49.25	49.15	1	12,840	0.01%
2018/11/30	2	48.80	0	0.00	48.80	2	12,724	0.02%
2018/11/29	14	48.78	1	48.70	48.60	13	12,537	0.10%
2018/11/28	23	48.88	0	0.00	48.85	23	12,400	0.19%
2018/11/27	21	49.23	2.8	49.33	49.10	18.2	12,281	0.15%
2018/11/26	6	50.13	4	50.45	49.90	2	12,278	0.02%
2018/11/23	1	50.20	2	50.20	50.10	-1	12,218	-0.01%
2018/11/22	2	50.60	0	0.00	50.80	2	12,229	0.02%
2018/11/21	3	50.00	1	50.70	50.70	2	12,268	0.02%
2018/11/20	6	50.77	12.1	50.99	50.50	-6.1	12,327	-0.05%
2018/11/19	1	51.20	6	51.33	51.50	-5	12,437	-0.04%
2018/11/14	0	0.00	4	51.00	51.20	-4	12,470	-0.03%
2018/11/09	0	0.00	15	50.92	51.10	-15	12,793	-0.12%
2018/11/08	0	0.00	6	50.58	50.90	-6	12,772	-0.05%
2018/11/07	0	0.00	5	50.14	50.30	-5	12,670	-0.04%
2018/11/06	1	49.30	8.2	49.60	49.80	-7.2	12,719	-0.06%
2018/11/05	1	48.40	5	48.64	49.20	-4	12,683	-0.03%
2018/11/02	6	48.22	10	48.46	48.90	-4	12,682	-0.03%
2018/11/01	1	47.90	6	48.38	48.30	-5	12,704	-0.04%
2018/10/31	6	48.03	2	48.45	48.45	4	12,664	0.03%
2018/10/30	1	47.55	0	0.00	47.50	1	12,580	0.01%
2018/10/29	15	46.87	0	0.00	46.90	15	12,550	0.12%
2018/10/26	13	47.18	2	47.20	47.10	11	12,485	0.09%
2018/10/25	4	48.24	3	48.42	48.00	1	12,226	0.01%
2018/10/24	3	49.15	0	0.00	49.15	3	12,250	0.02%
2018/10/23	13	49.51	1	49.50	49.55	12	12,184	0.10%
2018/10/22	0	0.00	6	50.28	50.00	-6	12,160	-0.05%
2018/10/19	0	0.00	3	50.10	50.20	-3	12,270	-0.02%
2018/10/18	3	49.67	0	0.00	49.60	3	12,235	0.02%
2018/10/16	7	49.75	2	49.90	49.70	5	12,337	0.04%
2018/10/15	1	49.95	1	50.00	49.95	0	12,269	0.00%
2018/10/12	6	49.53	0	0.00	50.10	6	12,013	0.05%
2018/10/11	34.2	49.83	1	50.30	49.65	33.2	11,865	0.28%
2018/10/09	0	0.00	30	51.81	51.50	-30	11,377	-0.26%
2018/10/08	0	0.00	13	51.22	51.60	-13	11,184	-0.12%
2018/10/05	45	50.70	3	51.73	50.90	42	11,086	0.38%
2018/10/04	4	51.28	2	51.50	51.60	2	10,810	0.02%
2018/10/03	1	51.80	6	52.17	51.80	-5	10,746	-0.05%
2018/10/02	10	51.93	3	52.03	52.10	7	10,636	0.07%
2018/10/01	5	52.10	18	52.44	52.50	-13	10,512	-0.12%
2018/09/28	3	51.70	5	51.70	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	23	51.69	51.90	-23	10,330	-0.22%
2018/09/25	4	51.40	12	51.42	51.10	-8	10,326	-0.08%
2018/09/21	4	51.00	17	51.19	51.10	-13	10,288	-0.13%
2018/09/20	0	0.00	1	50.40	50.40	-1	9,862	-0.01%
2018/09/19	2	50.00	3.5	50.21	50.30	-1.5	9,754	-0.02%
2018/09/18	2	50.05	2	50.00	50.00	0	9,957	0.00%
2018/09/14	2	50.20	0	0.00	50.10	2	10,481	0.02%
2018/09/13	0	0.00	1	49.95	49.90	-1	10,634	-0.01%
2018/09/12	3	49.83	0	0.00	49.70	3	10,843	0.03%
2018/09/10	6	49.42	5	49.45	49.40	1	11,238	0.01%
2018/09/07	18	49.68	6	49.60	49.50	12	11,443	0.10%
2018/09/06	2	50.25	1	50.50	50.10	1	11,466	0.01%
2018/09/05	2	50.50	0	0.00	50.20	2	11,510	0.02%
2018/09/04	1	50.70	4	50.85	50.90	-3	11,548	-0.03%
2018/09/03	3	50.47	6	50.68	50.60	-3	11,551	-0.03%
2018/08/31	1	50.40	3	50.70	50.90	-2	11,622	-0.02%
2018/08/30	4	50.55	4	50.65	50.50	0	11,622	0.00%
2018/08/29	3	50.63	2	50.75	50.90	1	11,686	0.01%
2018/08/28	2	50.70	11	50.71	50.80	-9	11,740	-0.08%
2018/08/27	2	50.60	10	50.45	50.70	-8	11,774	-0.07%
2018/08/24	16	49.73	1	49.85	49.85	15	11,640	0.13%
2018/08/23	2	49.93	3	50.10	50.10	-1	11,918	-0.01%
2018/08/22	4	49.96	4	50.13	50.10	0	12,211	0.00%
2018/08/21	0	0.00	2	50.00	50.00	-2	12,096	-0.02%
2018/08/20	10	50.00	0	0.00	49.90	10	12,047	0.08%
2018/08/17	1	49.75	2	49.93	49.90	-1	12,024	-0.01%
2018/08/16	8	49.64	21	49.56	49.70	-13	11,979	-0.11%
2018/08/15	7	50.07	1	50.20	50.10	6	11,943	0.05%
2018/08/14	10	50.10	4	50.28	50.30	6	12,078	0.05%
2018/08/13	15	50.21	5	50.00	50.10	10	12,264	0.08%
2018/08/10	3	50.93	3	50.83	50.90	0	12,319	0.00%
2018/08/09	20	50.58	0	0.00	50.40	20	12,483	0.16%
2018/08/08	0	0.00	4	50.88	50.70	-4	12,640	-0.03%
2018/08/07	1	50.50	2.3	50.71	50.50	-1.3	12,772	-0.01%
2018/08/06	6	50.50	3.1	50.69	50.40	2.9	12,831	0.02%
2018/08/03	2	50.60	3	50.70	50.80	-1	13,049	-0.01%
2018/08/02	11	50.45	0	0.00	50.20	11	13,141	0.08%
2018/08/01	0	0.00	2	50.95	51.00	-2	13,112	-0.02%
2018/07/31	5	50.60	6	50.65	50.70	-1	13,175	-0.01%
2018/07/30	2	50.20	2	50.25	50.40	0	12,966	0.00%
2018/07/27	10.9	50.28	2	50.10	50.20	8.9	13,116	0.07%
2018/07/26	12	50.05	2	50.20	50.30	10	13,168	0.08%
2018/07/24	16	50.36	0	0.00	50.30	16	13,149	0.12%
2018/07/23	0	0.00	0.5	50.90	51.00	-0.5	13,077	0.00%
2018/07/20	4	50.68	16	50.94	51.00	-12	13,127	-0.09%
2018/07/19	2.3	50.67	0	0.00	50.80	2.3	13,137	0.02%
2018/07/18	5	51.00	1	50.90	50.80	4	13,137	0.03%
2018/07/17	0	0.00	10	50.78	50.80	-10	13,139	-0.08%
2018/07/16	0	0.00	5.1	50.60	50.70	-5.1	13,165	-0.04%
2018/07/13	0	0.00	2	50.80	51.00	-2	13,230	-0.02%
2018/07/12	0	0.00	3	50.70	50.70	-3	13,283	-0.02%
2018/07/11	12	50.02	43	50.01	50.30	-31	13,360	-0.23%
2018/07/10	22	50.37	1	50.50	50.50	21	13,348	0.16%
2018/07/09	20	49.93	3.2	50.13	50.10	16.9	13,363	0.13%
2018/07/06	4	49.36	1	49.20	49.45	3	13,375	0.02%
2018/07/05	12	49.57	0	0.00	49.80	12	13,409	0.09%
2018/07/04	3	49.98	0	0.00	50.00	3	13,615	0.02%
2018/07/03	20	50.11	0	0.00	50.00	20	13,638	0.15%
2018/07/02	4	50.50	11	50.74	50.30	-7	13,535	-0.05%
2018/06/29	4	50.50	12	50.85	51.10	-8	13,434	-0.06%
2018/06/28	6	50.72	14	50.89	50.50	-8	13,314	-0.06%
2018/06/27	20	50.87	1	50.60	50.50	19	13,279	0.14%
2018/06/26	85	51.08	8.6	51.03	50.90	76.4	13,056	0.59%
2018/06/25	25.3	53.46	3	53.30	53.20	22.3	12,832	0.17%
2018/06/22	3	53.60	12	53.71	53.70	-9	12,586	-0.07%
2018/06/21	0	0.00	11	54.02	53.90	-11	12,476	-0.09%
2018/06/20	2	52.90	11	53.75	53.70	-9	12,714	-0.07%
2018/06/19	2	52.95	6	53.52	53.00	-4	12,672	-0.03%
2018/06/15	1	52.70	2	53.30	53.70	-1	12,431	-0.01%
2018/06/14	9	53.11	7	53.46	52.90	2	12,213	0.02%
2018/06/13	1	53.50	4.7	53.89	54.00	-3.7	12,056	-0.03%
2018/06/12	2	53.40	2	53.60	53.50	0	12,349	0.00%
2018/06/11	1	53.60	2	53.80	53.70	-1	12,305	-0.01%
2018/06/08	2	53.65	1	53.80	53.80	1	12,317	0.01%
2018/06/07	0	0.00	23	53.74	54.00	-23	12,354	-0.19%
2018/06/06	1	52.80	7	53.23	53.30	-6	12,473	-0.05%
2018/06/05	5	52.70	3	52.77	53.00	2	12,369	0.02%
2018/06/04	0	0.00	15	52.33	52.80	-15	12,333	-0.12%
2018/06/01	6	51.80	1	52.00	51.80	5	12,348	0.04%
2018/05/31	3	51.93	2.2	51.72	52.10	0.8	12,376	0.01%
2018/05/30	30	51.63	11.1	52.09	51.20	18.9	12,242	0.15%
2018/05/29	3	53.00	1	53.00	52.80	2	12,296	0.02%
2018/05/25	1	53.10	1	53.30	53.10	0	12,581	0.00%
2018/05/24	1	53.10	9	53.48	53.50	-8	12,646	-0.06%
2018/05/23	8	52.99	11	53.31	53.30	-3	12,693	-0.02%
2018/05/22	1	53.40	48	53.50	53.70	-47	12,665	-0.37%
2018/05/21	0	0.00	9	53.22	53.20	-9	12,638	-0.07%
2018/05/18	0	0.00	23	52.93	52.90	-23	12,560	-0.18%
2018/05/17	0	0.00	16.1	52.59	52.50	-16.1	12,527	-0.13%
2018/05/16	11	52.17	24	51.93	52.20	-13	12,388	-0.10%
2018/05/15	13	51.82	11	52.01	51.20	2	12,430	0.02%
2018/05/14	0	0.00	2	51.80	51.80	-2	12,756	-0.02%
2018/05/11	22	51.60	10.6	51.66	51.80	11.4	12,840	0.09%
2018/05/10	2	50.90	4	51.00	51.00	-2	12,734	-0.02%
2018/05/09	2	50.70	2	50.80	50.70	0	12,756	0.00%
2018/05/08	4	50.18	20	50.33	50.70	-16	12,895	-0.12%
2018/05/07	0	0.00	5	50.34	50.30	-5	12,889	-0.04%
2018/05/04	3	50.20	0	0.00	50.10	3	12,970	0.02%
2018/05/03	4	50.60	0	0.00	50.40	4	12,844	0.03%
2018/05/02	2	51.00	15	51.16	51.30	-13	13,013	-0.10%
2018/04/30	10.9	50.99	1	51.10	51.00	9.9	13,175	0.08%
2018/04/27	0	0.00	18	50.65	50.80	-18	13,174	-0.14%
2018/04/26	2	50.30	3	50.43	50.50	-1	13,220	-0.01%
2018/04/25	3	50.02	2	50.30	50.30	1	13,266	0.01%
2018/04/24	12	50.36	7	50.21	50.20	5	13,388	0.04%
2018/04/23	5	50.16	2	50.35	50.20	3	13,527	0.02%
2018/04/20	8	50.20	0	0.00	50.40	8	13,801	0.06%
2018/04/19	0	0.00	3	50.37	50.60	-3	14,009	-0.02%
2018/04/17	16	50.03	2	49.95	49.95	14	14,128	0.10%
2018/04/16	7	50.54	6.5	50.71	50.60	0.5	14,244	0.00%
2018/04/13	0	0.00	2	51.15	51.20	-2	14,345	-0.01%
2018/04/12	2	50.95	5	51.24	51.00	-3	14,474	-0.02%
2018/04/11	11	51.18	7	51.47	51.00	4	14,669	0.03%
2018/04/10	3.3	50.28	8	50.86	51.00	-4.7	14,659	-0.03%
2018/04/09	9	49.95	1	50.30	50.30	8	14,670	0.05%
2018/04/03	2	49.88	2	49.80	49.90	0	14,590	0.00%
2018/04/02	3	50.13	28	50.19	50.10	-25	14,519	-0.17%
2018/03/31	2	50.20	0.1	50.20	50.20	1.9	14,579	0.01%
2018/03/30	8	50.30	0	0.00	50.10	8	14,685	0.05%
2018/03/29	14	50.13	0	0.00	50.10	14	14,706	0.10%
2018/03/28	6	50.20	1	50.50	50.30	5	14,603	0.03%
2018/03/27	1	50.40	2	50.80	50.70	-1	14,619	-0.01%
2018/03/26	0	0.00	1	50.10	50.40	-1	14,557	-0.01%
2018/03/23	25	50.43	1	50.30	50.30	24	14,657	0.16%
2018/03/22	0	0.00	3	51.90	51.80	-3	14,418	-0.02%
2018/03/21	2	51.45	4	51.83	51.50	-2	14,331	-0.01%
2018/03/20	2	51.25	3	51.57	51.70	-1	14,382	-0.01%
2018/03/19	3	51.33	3	51.60	51.60	0	14,353	0.00%
2018/03/16	20	50.95	9	51.41	51.70	11	14,383	0.08%
2018/03/15	7	51.24	11	51.33	51.20	-4	14,121	-0.03%
2018/03/14	6	51.40	5	51.64	51.60	1	14,138	0.01%
2018/03/13	14	51.44	22	51.50	51.60	-8	14,188	-0.06%
2018/03/12	7	51.64	15	51.72	51.80	-8	14,194	-0.06%
2018/03/09	25	50.59	0	0.00	50.50	25	14,081	0.18%
2018/03/08	13	50.56	0	0.00	50.40	13	14,429	0.09%
2018/03/07	1	50.40	14	50.49	50.30	-13	14,758	-0.09%
2018/03/06	7	50.50	1	50.70	50.30	6	15,322	0.04%
2018/03/05	9	50.14	7	50.90	50.10	2	15,600	0.01%
2018/03/02	16	51.06	0	0.00	50.80	16	15,494	0.10%
2018/03/01	3	51.67	4	51.85	52.20	-1	15,358	-0.01%
2018/02/27	0	0.00	4	52.28	52.20	-4	15,405	-0.03%
2018/02/26	9	52.28	1	52.20	52.20	8	15,360	0.05%
2018/02/23	0	0.00	8	52.16	52.30	-8	15,567	-0.05%
2018/02/22	3	51.43	1	51.30	51.80	2	16,252	0.01%
2018/02/21	1	51.90	13.1	51.64	51.90	-12.1	16,922	-0.07%
2018/02/12	4	51.10	10	50.84	51.00	-6	16,782	-0.04%
2018/02/09	4	49.80	1	50.60	50.20	3	16,786	0.02%
2018/02/08	0	0.00	2	51.00	50.60	-2	16,607	-0.01%
2018/02/07	3	50.47	24	50.49	50.20	-21	16,574	-0.13%
2018/02/06	26	49.77	98	49.72	49.20	-72	16,301	-0.44%
2018/02/05	11	52.00	3	52.07	52.10	8	15,858	0.05%
2018/02/02	15	53.29	1	53.50	53.40	14	15,666	0.09%
2018/02/01	3	53.83	4	54.20	54.00	-1	15,579	-0.01%
2018/01/31	3	52.77	17	53.89	54.20	-14	15,496	-0.09%
2018/01/30	11	53.76	0	0.00	53.10	11	15,396	0.07%
2018/01/29	1	53.60	16	53.81	54.00	-15	15,380	-0.10%
2018/01/26	1	52.90	3	53.03	53.20	-2	15,407	-0.01%
2018/01/25	2	52.60	13	53.45	53.40	-11	15,563	-0.07%
2018/01/24	11	53.20	15	52.88	52.80	-4	15,373	-0.03%
2018/01/23	3	53.93	19	54.08	54.00	-16	15,235	-0.11%
2018/01/22	9	53.67	8	53.86	54.10	1	15,357	0.01%
2018/01/19	6	53.55	10	53.64	53.90	-4	15,384	-0.03%
2018/01/18	19	53.97	1	54.10	53.80	18	15,268	0.12%
2018/01/17	8	54.11	8	54.31	54.20	0	15,074	0.00%
2018/01/16	1	54.10	17.3	54.58	54.80	-16.3	14,907	-0.11%
2018/01/15	1	54.00	48	54.14	54.10	-47	14,546	-0.32%
2018/01/12	0	0.00	2	53.10	53.20	-2	14,299	-0.01%
2018/01/11	30	53.30	5	53.00	53.00	25	14,227	0.18%
2018/01/10	35	53.08	33	53.07	53.00	2	14,236	0.01%
2018/01/09	6	52.28	1	52.50	52.50	5	14,055	0.04%
2018/01/08	13	52.38	18.4	52.35	52.50	-5.4	13,984	-0.04%
2018/01/05	5	52.08	29	52.12	52.20	-24	13,900	-0.17%
2018/01/04	13	51.22	22	51.63	51.90	-9	13,779	-0.07%
2018/01/03	25	51.43	16	51.52	51.50	9	13,865	0.06%
2018/01/02	1	50.40	4	50.90	51.00	-3	13,535	-0.02%