富邦金 (2881)-統一-彰化券商分點個股進出

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

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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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	4.1	89.60	477.6	89.59	89.30	-473.5	20,004	-2.37%	大賣/鉅額交易
2024/11/21	29.5	89.45	1	89.70	89.30	28.5	19,779	0.14%
2024/11/20	6.2	90.88	3	90.83	90.50	3.2	19,500	0.02%
2024/11/19	4.3	89.75	3	90.80	91.40	1.3	19,195	0.01%
2024/11/18	18.4	89.97	7	89.50	89.80	11.4	19,010	0.06%
2024/11/15	0	91.20	21	91.19	91.00	-21	18,924	-0.11%
2024/11/14	13.1	90.10	1	90.10	90.30	12.1	19,385	0.06%
2024/11/13	61	90.66	1	91.60	91.00	60	19,364	0.31%
2024/11/12	0	0.00	8	92.40	91.70	-8	19,422	-0.04%
2024/11/11	16	91.61	0	0.00	91.70	16	19,260	0.08%
2024/11/08	0	0.00	14.2	92.58	92.90	-14.2	19,387	-0.07%
2024/11/07	14	91.76	0.2	92.00	92.20	13.8	19,670	0.07%
2024/11/06	22	92.08	0	0.00	91.40	22	19,744	0.11%
2024/11/05	2	91.85	25	92.13	92.30	-23	19,929	-0.12%
2024/11/04	2	91.90	69	92.02	92.30	-67	20,306	-0.33%
2024/11/01	5.1	88.33	2	89.90	90.40	3.1	20,761	0.02%
2024/10/30	41.2	90.79	0	0.00	90.80	41.2	20,654	0.20%
2024/10/29	6.2	91.33	1	91.20	91.60	5.2	20,802	0.02%
2024/10/28	1	92.00	3.4	92.12	91.90	-2.3	20,934	-0.01%
2024/10/25	0.1	91.90	1	92.40	92.20	-0.9	20,996	0.00%
2024/10/24	4.1	91.70	6.7	91.48	91.30	-2.7	21,308	-0.01%
2024/10/23	0.2	92.60	2.4	92.43	92.10	-2.2	21,408	-0.01%
2024/10/22	4	91.28	20.1	93.03	93.30	-16.1	21,571	-0.07%
2024/10/21	61.2	91.67	1	91.00	90.90	60.2	21,814	0.28%
2024/10/18	6	92.67	50.1	92.80	93.20	-44.1	22,227	-0.20%
2024/10/17	2	90.50	5	91.50	91.60	-3	22,362	-0.01%
2024/10/16	0.6	90.69	0	0.00	90.30	0.6	22,691	0.00%
2024/10/15	0	0.00	0.3	91.03	91.90	-0.3	22,761	0.00%
2024/10/09	1	91.30	0	0.00	90.60	1	24,140	0.00%
2024/10/08	36	89.90	2	90.00	91.40	34	24,555	0.14%
2024/10/04	1.1	90.02	0	0.00	90.10	1.1	24,759	0.00%
2024/10/01	4.1	90.18	0	0.00	90.70	4.1	24,857	0.02%
2024/09/30	1.1	91.00	1.1	90.81	90.40	0	24,899	0.00%
2024/09/27	1	91.30	2	92.40	91.30	-1	25,011	0.00%
2024/09/26	2.1	93.19	2	93.40	93.00	0.1	25,013	0.00%
2024/09/25	0.1	92.60	37.3	93.00	93.30	-37.2	25,065	-0.15%
2024/09/24	0	0.00	0.1	91.80	92.60	-0.1	25,081	0.00%
2024/09/23	0	0.00	7.5	91.29	91.90	-7.5	24,959	-0.03%
2024/09/20	1	89.70	5	90.20	90.80	-4	24,779	-0.02%
2024/09/19	3	88.27	31	89.03	89.30	-28	24,364	-0.11%
2024/09/18	4	87.35	6.2	86.99	87.10	-2.2	24,275	-0.01%
2024/09/16	0.1	86.80	7	86.76	86.80	-7	24,356	-0.03%
2024/09/13	2.2	86.19	3	86.70	86.70	-0.9	24,457	0.00%
2024/09/12	5	86.08	3	86.57	85.80	2	24,581	0.01%
2024/09/11	16.5	86.06	1	85.90	85.50	15.5	24,518	0.06%
2024/09/10	4.9	87.04	3.5	87.03	86.40	1.4	24,405	0.01%
2024/09/09	45.5	86.02	1	86.00	86.00	44.5	24,202	0.18%
2024/09/06	13	91.69	3.7	92.53	92.50	9.3	23,818	0.04%
2024/09/05	9.1	92.34	3.1	92.76	92.30	6	23,891	0.03%
2024/09/04	89	90.08	0	0.00	90.50	89	23,916	0.37%
2024/09/03	101.3	93.15	0.1	93.50	93.70	101.2	23,666	0.43%	大買/鉅額交易
2024/09/02	14	94.16	158	93.96	94.00	-144	23,793	-0.61%	大賣/鉅額交易
2024/08/30	0	0.00	6.2	92.13	91.90	-6.2	23,527	-0.03%
2024/08/29	3	91.70	20	92.10	91.30	-17	23,260	-0.07%
2024/08/28	1	91.50	20.6	92.10	92.00	-19.6	23,201	-0.08%
2024/08/27	0	0.00	3	91.90	92.20	-3	23,547	-0.01%
2024/08/26	1	92.20	47.2	91.55	91.90	-46.2	23,570	-0.20%
2024/08/23	3.2	89.03	3	88.70	89.00	0.2	23,443	0.00%
2024/08/22	47.1	87.79	1	88.00	88.10	46.1	23,449	0.20%
2024/08/21	3	89.03	2	88.85	89.20	1	23,410	0.00%
2024/08/20	18.1	89.23	8	88.83	88.80	10.1	23,578	0.04%
2024/08/19	14.2	90.91	2	90.60	90.00	12.2	23,460	0.05%
2024/08/16	4	90.45	52.8	92.17	92.40	-48.8	23,206	-0.21%
2024/08/15	2.2	89.10	2	89.30	89.00	0.2	22,631	0.00%
2024/08/14	0	0.00	3	89.40	89.30	-3	22,604	-0.01%
2024/08/13	0	0.00	1	87.50	87.50	-1	22,552	0.00%
2024/08/12	0	0.00	1	87.70	86.80	-1	23,115	0.00%
2024/08/09	2	86.10	2.2	86.62	86.00	-0.2	23,645	0.00%
2024/08/08	3	83.20	3.2	82.89	83.10	-0.2	23,424	0.00%
2024/08/07	5	81.90	2	82.05	82.60	3	23,402	0.01%
2024/08/06	5	79.66	10.1	82.04	80.70	-5.1	23,694	-0.02%
2024/08/05	7	80.86	4	79.23	79.00	3	23,480	0.01%
2024/08/02	30	86.70	1	86.90	86.90	29	22,894	0.13%
2024/08/01	10.1	88.00	0	0.00	88.20	10.1	22,777	0.04%
2024/07/31	0	0.00	22.2	88.50	88.20	-22.2	22,727	-0.10%
2024/07/30	3	86.13	0.2	86.00	86.50	2.8	22,520	0.01%
2024/07/29	0	0.00	23.1	87.01	87.20	-23.1	22,530	-0.10%
2024/07/26	0.1	85.10	1	85.00	84.90	-0.9	22,333	0.00%
2024/07/23	0.3	84.93	0	85.20	85.50	0.3	22,420	0.00%
2024/07/22	7	83.77	1	82.90	82.60	6	22,386	0.03%
2024/07/19	16.2	85.20	5	85.10	86.10	11.2	21,848	0.05%
2024/07/18	2.2	88.86	3	90.10	89.90	-0.8	21,122	0.00%
2024/07/17	2	91.90	0.3	91.70	91.00	1.7	20,524	0.01%
2024/07/16	1	91.00	2	91.00	91.70	-1	20,248	0.00%
2024/07/12	7	92.16	17	92.61	91.90	-10	20,058	-0.05%
2024/07/11	0	0.00	9.1	90.91	92.40	-9.1	19,740	-0.05%
2024/07/10	5.1	89.23	8.9	89.68	89.10	-3.8	19,336	-0.02%
2024/07/09	0	0.00	10	85.25	86.00	-10	18,931	-0.05%
2024/07/08	0	0.00	18.5	85.47	86.00	-18.5	18,906	-0.10%
2024/07/05	0	0.00	5	84.54	84.90	-5	18,872	-0.03%
2024/07/04	2	83.50	18	83.77	83.70	-16	18,683	-0.09%
2024/07/03	1	83.30	9.3	82.31	83.30	-8.3	18,577	-0.04%
2024/07/02	0	0.00	9.6	81.03	81.00	-9.6	18,231	-0.05%
2024/07/01	0	0.00	6	79.90	80.40	-6	18,105	-0.03%
2024/06/28	0	0.00	0.5	79.60	79.30	-0.5	17,915	0.00%
2024/06/27	21	77.90	1	78.00	78.40	20	17,595	0.11%
2024/06/26	2.1	77.92	0	0.00	77.80	2.1	17,536	0.01%
2024/06/25	0	0.00	4.5	77.90	78.50	-4.5	17,452	-0.03%
2024/06/24	0	0.00	4	77.90	78.10	-4	17,366	-0.02%
2024/06/21	14	77.84	0	0.00	78.30	14	17,199	0.08%
2024/06/20	67	77.51	1	77.90	78.00	66	17,088	0.39%
2024/06/19	0	0.00	9	77.62	77.80	-9	17,157	-0.05%
2024/06/17	17	76.09	0	0.00	76.00	17	17,240	0.10%
2024/06/14	8.2	76.29	0	0.00	76.90	8.2	17,282	0.05%
2024/06/13	2	76.50	2	76.40	76.20	0	17,306	0.00%
2024/06/12	18	76.08	0	0.00	76.00	18	17,691	0.10%
2024/06/11	22	77.31	14.1	77.27	77.30	7.9	17,840	0.04%
2024/06/07	0	0.00	8	75.45	76.00	-8	17,717	-0.05%
2024/06/06	4	74.73	0.4	75.09	75.20	3.6	17,624	0.02%
2024/06/05	0	0.00	20	74.20	74.00	-20	17,547	-0.11%
2024/05/31	0	0.00	12.3	73.25	73.40	-12.3	17,793	-0.07%
2024/05/30	4	72.05	0	0.00	71.90	4	17,416	0.02%
2024/05/29	33.2	73.23	1	72.70	72.40	32.2	17,207	0.19%
2024/05/28	43.1	73.59	0	0.00	73.80	43.1	17,000	0.25%
2024/05/27	36	73.29	0	0.00	73.50	36	17,189	0.21%
2024/05/24	3	73.17	0	0.00	73.30	3	17,134	0.02%
2024/05/23	62	72.65	4	72.55	72.50	58	16,972	0.34%
2024/05/22	10	73.46	0	73.00	73.50	10	16,921	0.06%
2024/05/20	0	73.69	0	0.00	73.80	0	16,774	0.00%
2024/05/17	7	74.57	0.1	74.62	74.60	6.9	16,753	0.04%
2024/05/16	1	73.80	8.1	75.09	73.90	-7.1	16,559	-0.04%
2024/05/15	0	0.00	78	73.74	73.80	-78	16,076	-0.49%
2024/05/14	0	0.00	0.1	71.20	71.20	-0.1	15,585	0.00%
2024/05/13	1	72.00	0	0.00	71.50	1	15,535	0.01%
2024/05/10	0	0.00	2	71.30	71.80	-2	15,359	-0.01%
2024/05/09	0	0.00	1	70.10	69.90	-1	14,925	-0.01%
2024/05/08	0	0.00	12	69.72	69.90	-12	14,769	-0.08%
2024/05/07	0	0.00	7	69.83	69.90	-7	14,815	-0.05%
2024/05/06	0	0.00	7.1	69.94	70.00	-7.1	14,722	-0.05%
2024/05/02	21	69.29	0	0.00	69.00	21	14,623	0.14%
2024/04/30	0	0.00	1	69.30	69.10	-1	14,584	-0.01%
2024/04/29	0	0.00	3.2	68.99	69.40	-3.2	14,502	-0.02%
2024/04/26	10	67.50	2	67.70	67.60	8	14,280	0.06%
2024/04/25	2.4	66.30	2.2	66.31	66.40	0.3	14,183	0.00%
2024/04/23	1	66.50	0	0.00	66.30	1	14,674	0.01%
2024/04/22	0.2	65.90	12	65.83	66.20	-11.8	14,818	-0.08%
2024/04/19	7.3	65.22	0	0.00	65.00	7.3	14,682	0.05%
2024/04/18	21	65.81	3	66.33	66.30	18	14,312	0.13%
2024/04/17	20	65.70	0.1	66.30	66.00	19.9	14,158	0.14%
2024/04/16	2.3	65.83	5	65.70	65.70	-2.7	14,009	-0.02%
2024/04/15	3	67.50	0	0.00	67.40	3	13,715	0.02%
2024/04/12	3	67.87	0	0.00	67.80	3	13,827	0.02%
2024/04/11	7	68.50	0	0.00	68.40	7	13,737	0.05%
2024/04/10	4	69.35	0	0.00	69.20	4	13,540	0.03%
2024/04/09	0	0.00	27	69.94	70.00	-27	13,590	-0.20%
2024/04/08	1	68.00	0.5	68.70	68.70	0.5	13,482	0.00%
2024/04/03	8	68.76	0	0.00	68.60	8	13,479	0.06%
2024/04/02	1.4	69.36	0	0.00	69.50	1.4	13,362	0.01%
2024/04/01	2	69.50	0	0.00	69.50	2	13,371	0.01%
2024/03/29	1	69.00	4	69.80	69.70	-3	13,366	-0.02%
2024/03/27	0	0.00	1	69.70	69.80	-1	13,244	-0.01%
2024/03/25	9	69.08	0	0.00	69.00	9	13,373	0.07%
2024/03/22	21.2	69.43	8	69.70	69.60	13.2	13,255	0.10%
2024/03/21	4	70.00	5.3	70.31	70.70	-1.3	13,122	-0.01%
2024/03/20	2	69.90	0	0.00	69.60	2	13,290	0.02%
2024/03/19	0	0.00	1	70.00	69.80	-1	13,945	-0.01%
2024/03/15	11	69.42	0	0.00	69.60	11	13,747	0.08%
2024/03/14	0	0.00	11.4	70.32	70.70	-11.4	13,274	-0.09%
2024/03/13	2	69.45	0.3	69.53	69.90	1.7	13,016	0.01%
2024/03/12	21.2	69.50	2	69.45	69.70	19.2	13,025	0.15%
2024/03/11	5.7	69.26	0	0.00	69.20	5.7	12,911	0.04%
2024/03/08	0	0.00	69	69.03	69.20	-69	12,838	-0.54%
2024/03/07	0	0.00	2	67.85	68.10	-2	12,575	-0.02%
2024/03/06	20	67.50	0.1	67.30	67.30	19.9	12,463	0.16%
2024/03/05	1	67.30	0	0.00	67.30	1	12,754	0.01%
2024/02/29	6	67.30	3.2	67.25	68.00	2.8	12,846	0.02%
2024/02/27	0	0.00	7	66.90	66.90	-7	12,588	-0.06%
2024/02/26	0	66.50	0	0.00	66.90	0	12,529	0.00%
2024/02/23	8	66.70	2.1	66.64	66.60	5.9	12,538	0.05%
2024/02/22	0	0.00	0.3	66.40	66.50	-0.3	12,925	0.00%
2024/02/21	3	66.10	0.1	66.20	66.30	2.9	13,007	0.02%
2024/02/20	0	0.00	7	66.29	66.50	-7	13,092	-0.05%
2024/02/19	0	0.00	3	66.00	66.10	-3	13,089	-0.02%
2024/02/16	2	65.40	7	65.61	65.90	-5	13,316	-0.04%
2024/02/15	16	65.24	21	65.49	65.30	-5	13,218	-0.04%
2024/02/05	0	0.00	1	64.80	64.70	-1	12,987	-0.01%
2024/02/02	0	0.00	25	64.81	64.90	-25	12,851	-0.19%
2024/01/31	1	64.30	0	0.00	64.50	1	12,743	0.01%
2024/01/30	1	64.40	0	0.00	64.30	1	12,664	0.01%
2024/01/29	0	0.00	3	64.60	64.80	-3	12,620	-0.02%
2024/01/26	0	0.00	20	64.75	64.80	-20	12,633	-0.16%
2024/01/25	0	64.40	0	0.00	64.60	0	12,627	0.00%
2024/01/24	0	0.00	1	64.50	64.40	-1	12,680	-0.01%
2024/01/23	1	63.60	0	0.00	63.90	1	12,652	0.01%
2024/01/17	3.2	62.59	0	0.00	62.30	3.2	12,378	0.03%
2024/01/16	16.2	63.42	0	0.00	63.20	16.2	12,011	0.13%
2024/01/12	0	0.00	30	64.09	64.10	-30	12,266	-0.24%
2024/01/11	1	64.10	2	64.00	63.90	-1	12,340	-0.01%
2024/01/10	0	64.00	1	64.10	64.00	-1	12,641	-0.01%
2024/01/08	31	63.81	2	64.90	64.10	29	12,707	0.23%
2024/01/05	10	63.20	0.2	63.30	63.20	9.8	12,586	0.08%
2024/01/03	10.1	63.70	2.1	63.52	63.70	7.9	12,742	0.06%
2024/01/02	0.4	64.30	4.1	64.35	64.60	-3.6	12,604	-0.03%
2023/12/27	0.5	64.30	0	0.00	64.60	0.5	12,812	0.00%
2023/12/26	0	0.00	10	64.30	64.30	-10	12,796	-0.08%
2023/12/20	0	0.00	0.1	63.90	63.60	-0.1	13,042	0.00%
2023/12/19	0	0.00	2	63.80	63.90	-2	13,026	-0.02%
2023/12/18	1	64.40	0	0.00	64.50	1	13,092	0.01%
2023/12/15	0	0.00	3.1	65.19	65.10	-3.1	13,080	-0.02%
2023/12/14	0	0.00	69.1	64.33	65.20	-69.1	12,662	-0.55%
2023/12/11	11	62.91	0	0.00	62.90	11	11,981	0.09%
2023/12/08	10	62.90	0	0.00	63.20	10	11,956	0.08%
2023/12/07	31.5	62.94	0	0.00	63.20	31.5	11,888	0.26%
2023/12/05	1	63.60	0	0.00	64.10	1	11,639	0.01%
2023/12/01	1	63.60	0	0.00	63.80	1	11,614	0.01%
2023/11/30	1	63.80	5	64.00	64.40	-4	11,635	-0.03%
2023/11/28	0	0.00	3.4	63.89	63.90	-3.4	11,377	-0.03%
2023/11/27	5	63.60	0.3	64.10	63.50	4.7	11,505	0.04%
2023/11/24	0	0.00	0.1	63.90	63.90	-0.1	11,496	0.00%
2023/11/22	1	64.40	1	64.50	64.60	0	11,573	0.00%
2023/11/21	0	0.00	17	64.58	64.90	-17	11,556	-0.15%
2023/11/17	10.6	63.00	5	63.14	63.20	5.6	11,019	0.05%
2023/11/16	0	0.00	11	62.75	62.90	-11	10,907	-0.10%
2023/11/15	0.2	62.20	6	62.43	62.70	-5.8	10,849	-0.05%
2023/11/14	0.5	61.70	2	61.60	61.70	-1.5	10,586	-0.01%
2023/11/13	1	61.80	0	0.00	61.70	1	10,655	0.01%
2023/11/10	0	61.50	0	0.00	61.50	0	10,782	0.00%
2023/11/09	0	0.00	1	61.50	61.70	-1	11,043	-0.01%
2023/11/07	0	0.00	5	61.30	61.50	-5	11,421	-0.04%
2023/11/06	0	0.00	0.1	61.40	61.50	-0.1	11,533	0.00%
2023/11/02	0	0.00	25	60.98	60.90	-25	11,606	-0.22%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	1	60.30	60.30	-1	12,134	-0.01%
2023/10/26	0.5	59.90	0	0.00	59.60	0.5	12,483	0.00%
2023/10/24	20	59.70	0	0.00	59.90	20	12,831	0.16%
2023/10/23	5.1	60.10	0	0.00	59.90	5.1	12,972	0.04%
2023/10/20	12	60.40	5.2	60.90	60.70	6.8	12,837	0.05%
2023/10/18	3.2	60.74	0.1	61.20	61.40	3.1	12,692	0.02%
2023/10/17	0	0.00	2	61.30	61.30	-2	12,598	-0.02%
2023/10/16	0	61.00	0	0.00	61.00	0	13,008	0.00%
2023/10/13	8.4	60.89	0	0.00	60.90	8.4	13,435	0.06%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	5	60.58	1	60.60	60.50	4	14,091	0.03%
2023/10/04	10	59.86	0	0.00	59.70	10	14,204	0.07%
2023/10/03	2.1	60.40	0	0.00	60.50	2.1	14,058	0.01%
2023/10/02	0.7	60.90	0	0.00	60.80	0.7	14,187	0.00%
2023/09/27	1	60.50	0	0.00	60.60	1	14,373	0.01%
2023/09/26	6	60.62	0	0.00	60.60	6	14,355	0.04%
2023/09/21	5.3	61.42	0	0.00	61.40	5.3	14,252	0.04%
2023/09/20	9	62.13	0	0.00	62.10	9	14,145	0.06%
2023/09/18	2	62.70	0	0.00	62.80	2	14,238	0.01%
2023/09/14	0.1	62.60	2.1	63.00	62.90	-2	14,131	-0.01%
2023/09/13	0	0.00	10	62.40	62.40	-10	14,265	-0.07%
2023/09/11	1.1	61.53	0	0.00	61.90	1.1	14,442	0.01%
2023/09/08	0.1	61.60	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	0.2	61.50	0	0.00	61.20	0.2	14,888	0.00%
2023/09/06	5	61.60	0	0.00	61.40	5	14,932	0.03%
2023/09/05	21	61.80	0	0.00	61.80	21	14,867	0.14%
2023/09/04	0.3	62.40	5	62.28	62.20	-4.8	15,154	-0.03%
2023/09/01	20	63.60	2	64.20	64.80	18	15,252	0.12%
2023/08/31	5.5	64.26	0	0.00	63.60	5.5	15,202	0.04%
2023/08/30	0	0.00	1	64.10	64.50	-1	15,332	-0.01%
2023/08/28	0	0.00	1	63.99	64.10	-1	15,470	-0.01%
2023/08/25	1	62.80	5	63.00	62.80	-4	15,792	-0.03%
2023/08/24	0.2	63.20	0	0.00	63.30	0.2	15,792	0.00%
2023/08/23	1	62.80	1	62.90	62.80	0	15,914	0.00%
2023/08/22	4	62.70	0	0.00	62.80	4	15,989	0.03%
2023/08/21	1	63.10	0	0.00	63.10	1	16,090	0.01%
2023/08/18	5.9	62.46	0.7	62.90	62.40	5.2	16,100	0.03%
2023/08/17	4	62.05	0	0.00	62.50	4	16,188	0.02%
2023/08/16	11	62.86	0	0.00	62.50	11	16,093	0.07%
2023/08/15	52	63.31	0	0.00	63.50	52	16,282	0.32%
2023/08/14	4	63.65	0	0.00	63.90	4	16,421	0.02%
2023/08/11	0	65.50	0	0.00	65.40	0	16,400	0.00%
2023/08/10	0	0.00	1.3	65.15	65.40	-1.3	16,416	-0.01%
2023/08/09	2	65.20	0	65.30	65.30	2	16,407	0.01%
2023/08/08	1	65.20	0	0.00	65.20	1	16,380	0.01%
2023/08/07	50	65.50	0	0.00	65.50	50	16,382	0.31%
2023/08/04	0.4	64.80	0	0.00	64.80	0.4	16,316	0.00%
2023/08/02	7	65.27	1	65.10	65.10	6	16,297	0.04%
2023/08/01	0.1	66.30	1	66.40	66.50	-0.9	15,960	-0.01%
2023/07/31	1	65.80	5	66.50	65.50	-4	15,665	-0.03%
2023/07/27	4	65.15	5	65.40	65.50	-1	15,296	-0.01%
2023/07/26	1	63.70	1	64.40	64.50	0	15,046	0.00%
2023/07/25	0	0.00	0.1	63.10	62.90	-0.1	15,020	0.00%
2023/07/21	21	63.00	0	0.00	63.00	21	15,021	0.14%
2023/07/20	6	63.82	0	0.00	63.50	6	14,889	0.04%
2023/07/19	7.5	65.09	0	0.00	64.80	7.5	14,630	0.05%
2023/07/18	1	65.30	14	65.56	65.60	-13	14,191	-0.09%
2023/07/17	6	64.30	14.5	64.78	65.00	-8.5	13,720	-0.06%
2023/07/14	2	62.00	2	62.25	62.50	0	13,211	0.00%
2023/07/13	4	61.88	0	0.00	61.70	4	13,027	0.03%
2023/07/12	2.2	61.78	1	62.00	62.00	1.2	12,912	0.01%
2023/07/10	0	0.00	2	60.70	60.20	-2	12,675	-0.02%
2023/07/07	13	59.81	0	0.00	60.00	13	12,651	0.10%
2023/07/06	10	60.60	1	60.20	60.30	9	12,548	0.07%
2023/07/05	0.1	61.20	0	0.00	61.00	0.1	12,260	0.00%
2023/07/04	13	61.00	0	0.00	60.90	13	12,220	0.11%
2023/07/03	0.2	61.20	0	0.00	61.30	0.2	12,203	0.00%
2023/06/27	0	0.00	10	60.80	60.60	-10	12,038	-0.08%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	1	61.20	2	61.25	61.40	-1	11,924	-0.01%
2023/06/20	9	61.00	0	0.00	61.10	9	11,955	0.08%
2023/06/19	22	60.88	0	0.00	61.30	22	12,081	0.18%
2023/06/16	0.2	61.50	1	61.50	61.10	-0.8	12,007	-0.01%
2023/06/14	0.2	61.90	0	0.00	61.80	0.2	12,219	0.00%
2023/06/13	30	61.30	0	0.00	61.10	30	12,343	0.24%
2023/06/12	0	0.00	1	61.20	61.20	-1	12,213	-0.01%
2023/06/09	5	61.20	0	0.00	61.20	5	12,360	0.04%
2023/06/08	1.2	61.13	1	61.40	60.80	0.2	12,494	0.00%
2023/06/06	1.1	61.79	0	0.00	61.90	1.1	12,304	0.01%
2023/06/05	0	0.00	10	61.70	61.70	-10	12,299	-0.08%
2023/06/02	10	60.50	0	0.00	60.60	10	12,012	0.08%
2023/06/01	0.1	60.48	0	0.00	60.40	0.1	12,041	0.00%
2023/05/31	0	0.00	0.4	61.00	60.80	-0.4	11,927	0.00%
2023/05/30	1	61.20	0	0.00	60.80	1	11,582	0.01%
2023/05/29	0	0.00	10.1	61.40	61.10	-10.1	11,633	-0.09%
2023/05/26	6	60.42	0	0.00	60.50	6	11,608	0.05%
2023/05/25	14	60.46	2.1	60.50	60.40	11.9	11,589	0.10%
2023/05/24	7.5	60.90	0.5	61.10	61.40	7	11,565	0.06%
2023/05/23	1	62.20	1	61.30	61.40	0	11,496	0.00%
2023/05/22	4	61.63	2	61.55	61.70	2	11,417	0.02%
2023/05/19	0	61.40	0	0.00	61.60	0	11,470	0.00%
2023/05/18	0.1	60.50	34	60.83	61.10	-33.9	11,160	-0.30%
2023/05/17	0	0.00	13.5	60.00	60.20	-13.5	10,900	-0.12%
2023/05/16	0	0.00	2	59.80	59.80	-2	10,761	-0.02%
2023/05/15	3	58.90	1	59.40	59.40	2	10,721	0.02%
2023/05/12	6	58.97	0.1	59.10	59.00	5.9	10,668	0.06%
2023/05/11	3.1	59.56	3	59.40	59.50	0.1	10,614	0.00%
2023/05/10	1	59.10	0	0.00	59.20	1	10,585	0.01%
2023/05/09	1	59.40	2	59.30	59.50	-1	10,632	-0.01%
2023/05/08	0	0.00	1	59.50	59.40	-1	10,733	-0.01%
2023/05/04	0.1	58.80	0	0.00	59.10	0.1	10,960	0.00%
2023/05/02	1	58.80	0	0.00	58.80	1	11,425	0.01%
2023/04/28	1	58.90	0	0.00	59.00	1	11,833	0.01%
2023/04/25	1	57.80	0	0.00	57.50	1	11,854	0.01%
2023/04/24	0	0.00	1	58.00	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	1	58.10	57.90	-1	12,012	-0.01%
2023/04/20	0	0.00	2.1	57.90	57.90	-2.1	12,097	-0.02%
2023/04/19	1	58.00	0	0.00	58.20	1	12,308	0.01%
2023/04/18	0	0.00	1	58.30	58.60	-1	12,313	-0.01%
2023/04/17	0	0.00	1.1	58.22	58.50	-1.1	12,462	-0.01%
2023/04/14	1	58.60	1	58.40	58.60	0	12,465	0.00%
2023/04/13	0	57.30	2.3	57.60	57.40	-2.3	12,353	-0.02%
2023/04/12	0	0.00	2	57.05	57.30	-2	12,300	-0.02%
2023/04/11	0	0.00	0.4	57.10	57.10	-0.4	12,297	0.00%
2023/04/10	3	57.10	0	0.00	57.10	3	12,282	0.02%
2023/04/07	0.8	56.99	0	0.00	56.90	0.8	12,277	0.01%
2023/03/31	0.1	56.90	0	0.00	56.50	0.1	12,223	0.00%
2023/03/30	2	56.70	0	0.00	56.80	2	12,212	0.02%
2023/03/27	2	56.10	6.2	56.01	56.30	-4.2	12,707	-0.03%
2023/03/24	0.6	56.35	0	0.00	56.30	0.6	13,079	0.00%
2023/03/23	5.1	56.21	1	56.50	56.50	4.1	13,077	0.03%
2023/03/22	1.3	56.30	103	55.81	56.20	-101.7	13,097	-0.78%	大賣/鉅額交易
2023/03/21	1.6	55.36	51	55.24	55.30	-49.4	13,028	-0.38%
2023/03/20	4	55.08	0	0.00	55.00	4	13,252	0.03%
2023/03/17	26	55.74	0	0.00	55.50	26	13,148	0.20%
2023/03/16	119.2	55.48	1	55.20	55.10	118.2	13,023	0.91%	大買/鉅額交易
2023/03/15	5.2	56.91	0	0.00	56.50	5.2	12,799	0.04%
2023/03/14	4.4	56.92	0	0.00	56.70	4.4	12,817	0.03%
2023/03/13	0	58.10	0	0.00	57.70	0	12,695	0.00%
2023/03/10	11	58.53	0	0.00	58.30	11	12,600	0.09%
2023/03/08	4	59.70	0	0.00	60.00	4	13,017	0.03%
2023/03/07	7	59.87	0.1	59.90	59.80	6.9	13,258	0.05%
2023/03/03	10.1	59.50	0	0.00	59.50	10.1	13,565	0.07%
2023/03/01	5	59.20	3	59.10	59.00	2	13,838	0.01%
2023/02/24	1	59.50	0	0.00	60.00	1	13,752	0.01%
2023/02/22	10	59.50	0	0.00	59.90	10	13,657	0.07%
2023/02/20	0	0.00	7.1	60.79	60.70	-7.1	13,746	-0.05%
2023/02/17	1	60.10	1	60.00	60.30	0	13,818	0.00%
2023/02/16	0.1	59.70	0	0.00	59.40	0.1	13,941	0.00%
2023/02/15	2	59.65	0	0.00	59.50	2	14,446	0.01%
2023/02/14	2	60.00	0.1	60.10	60.10	2	14,414	0.01%
2023/02/13	0	0.00	1	59.60	59.50	-1	14,449	-0.01%
2023/02/10	1	58.70	0.1	59.00	58.90	1	14,442	0.01%
2023/02/08	1.3	59.30	0	0.00	59.20	1.3	14,506	0.01%
2023/02/06	2	59.40	0	0.00	59.40	2	14,380	0.01%
2023/02/03	1.1	59.93	7	60.00	59.80	-5.9	14,258	-0.04%
2023/02/02	0	0.00	4	60.65	60.50	-4	14,283	-0.03%
2023/02/01	5	59.78	1	60.00	60.00	4	14,100	0.03%
2023/01/31	12.2	60.60	0	0.00	60.20	12.2	14,018	0.09%
2023/01/30	9	60.13	13	60.85	61.00	-4	13,815	-0.03%
2023/01/16	1	59.30	2	59.45	59.40	-1	13,298	-0.01%
2023/01/11	2.9	58.35	0	0.00	58.10	2.9	13,519	0.02%
2023/01/09	2	59.30	6.5	59.35	59.60	-4.5	13,546	-0.03%
2023/01/06	2	58.20	0	0.00	58.50	2	13,433	0.01%
2023/01/05	0	0.00	1	58.50	58.50	-1	13,640	-0.01%
2023/01/04	0	0.00	1	57.30	57.20	-1	13,576	-0.01%
2022/12/30	0	0.00	8	56.69	56.30	-8	13,759	-0.06%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/20	2	55.45	0	0.00	56.20	2	15,379	0.01%
2022/12/19	3	56.50	0	0.00	56.60	3	15,446	0.02%
2022/12/16	1	56.50	20	56.50	56.10	-19	15,360	-0.12%
2022/12/14	10	57.74	0	0.00	57.50	10	15,496	0.06%
2022/12/13	1	58.30	0	0.00	57.60	1	15,523	0.01%
2022/12/12	8	55.65	0	0.00	57.50	8	15,523	0.05%
2022/12/08	5	57.38	0	0.00	57.00	5	15,543	0.03%
2022/12/07	5	58.28	3	58.63	58.20	2	15,569	0.01%
2022/12/06	1	58.40	0	0.00	58.40	1	15,598	0.01%
2022/12/05	4	59.50	4	59.50	59.20	0	15,665	0.00%
2022/12/02	11	60.30	1	59.90	60.10	10	15,697	0.06%
2022/12/01	10	60.81	8	60.89	60.40	2	15,818	0.01%
2022/11/30	0	0.00	17.2	60.58	60.80	-17.2	15,651	-0.11%
2022/11/29	2.3	58.50	6.2	58.94	59.60	-4	15,187	-0.03%
2022/11/28	1	56.80	12	58.08	57.90	-11	14,933	-0.07%
2022/11/25	1	57.90	4	57.80	57.90	-3	14,874	-0.02%
2022/11/24	0	0.00	1.1	57.39	57.70	-1.1	14,815	-0.01%
2022/11/23	1	57.00	4.1	56.99	57.10	-3.1	14,784	-0.02%
2022/11/22	0	0.00	4	55.70	55.90	-4	14,719	-0.03%
2022/11/21	3	55.10	3	55.60	55.50	0	14,781	0.00%
2022/11/18	3	55.30	3	55.90	55.30	0	14,865	0.00%
2022/11/16	0.8	55.73	2.1	56.35	55.50	-1.4	15,000	-0.01%
2022/11/14	0	0.00	21.1	55.90	56.30	-21.1	14,896	-0.14%
2022/11/11	24	55.37	16.6	55.28	55.50	7.4	14,748	0.05%
2022/11/10	0	0.00	3	53.40	52.80	-3	14,303	-0.02%
2022/11/09	0	0.00	1	53.80	53.70	-1	14,324	-0.01%
2022/11/08	0	0.00	1	53.20	53.20	-1	14,272	-0.01%
2022/11/01	0	0.00	1	51.80	52.00	-1	14,820	-0.01%
2022/10/31	0.4	51.30	0	0.00	51.00	0.4	15,003	0.00%
2022/10/27	0	0.00	8	50.70	51.10	-8	15,265	-0.05%
2022/10/26	0	0.00	1.4	50.35	50.40	-1.4	15,365	-0.01%
2022/10/25	1	49.50	0	0.00	49.95	1	15,349	0.01%
2022/10/21	0	49.60	1	49.80	49.65	-1	15,610	-0.01%
2022/10/20	5	49.35	0	0.00	49.95	5	16,274	0.03%
2022/10/19	1	50.30	1	50.70	50.40	0	16,593	0.00%
2022/10/18	0	0.00	20	49.30	50.50	-20	16,666	-0.12%
2022/10/17	11	48.54	30	47.93	48.70	-19	16,711	-0.11%
2022/10/14	0	48.80	0	0.00	48.45	0	16,847	0.00%
2022/10/13	24.1	48.19	0	0.00	48.15	24.1	17,060	0.14%
2022/10/11	7	49.77	1	49.70	49.50	6	17,391	0.03%
2022/10/07	1	50.30	0	0.00	50.70	1	17,483	0.01%
2022/10/06	7	50.44	0	0.00	50.70	7	17,702	0.04%
2022/10/05	0	0.00	1	50.60	50.60	-1	17,977	-0.01%
2022/10/04	0	0.00	1	49.35	49.45	-1	18,198	-0.01%
2022/10/03	8.1	49.04	0	0.00	48.90	8.1	18,097	0.04%
2022/09/30	8.2	49.23	2	49.80	49.90	6.2	18,121	0.03%
2022/09/29	1.2	50.55	1	50.70	50.30	0.2	17,935	0.00%
2022/09/28	3.2	50.41	0	0.00	50.10	3.2	17,904	0.02%
2022/09/27	0.1	52.24	0	0.00	51.90	0.1	17,867	0.00%
2022/09/26	2.4	52.67	3	52.60	52.90	-0.6	17,813	0.00%
2022/09/23	5	54.30	0	0.00	53.80	5	17,932	0.03%
2022/09/22	3	53.20	2	54.10	54.40	1	18,087	0.01%
2022/09/21	3.1	56.74	0	0.00	56.50	3.1	17,955	0.02%
2022/09/16	1.1	56.43	0	0.00	56.50	1.1	17,869	0.01%
2022/09/15	4	56.85	0	0.00	56.80	4	17,757	0.02%
2022/09/14	2	56.75	0	0.00	56.70	2	17,795	0.01%
2022/09/13	10	57.80	1	57.70	57.70	9	17,951	0.05%
2022/09/12	3.1	57.01	0	0.00	57.30	3.1	18,122	0.02%
2022/09/08	2.2	56.26	0	0.00	56.50	2.2	18,203	0.01%
2022/09/07	1.2	56.31	0	0.00	56.10	1.2	18,272	0.01%
2022/09/06	2	57.15	6	56.80	56.90	-4	18,236	-0.02%
2022/09/05	1	56.50	1	57.00	56.60	0	18,410	0.00%
2022/09/02	1	56.80	0	0.00	56.60	1	18,653	0.01%
2022/09/01	2	56.80	0	0.00	57.10	2	18,831	0.01%
2022/08/31	5	57.60	0	0.00	57.40	5	18,843	0.03%
2022/08/30	10	57.40	1.3	57.40	57.30	8.7	18,747	0.05%
2022/08/29	0.4	57.88	1	57.60	57.60	-0.6	18,924	0.00%
2022/08/26	4	58.55	0	0.00	58.50	4	18,938	0.02%
2022/08/25	5	58.40	0	0.00	58.30	5	18,981	0.03%
2022/08/24	0.2	58.50	0	0.00	58.30	0.2	19,096	0.00%
2022/08/23	4.2	58.21	0	0.00	58.20	4.2	20,315	0.02%
2022/08/22	0.1	59.00	0	0.00	58.80	0.1	20,608	0.00%
2022/08/19	2	59.80	0	0.00	60.00	2	20,843	0.01%
2022/08/18	10	59.90	0	0.00	60.00	10	21,181	0.05%
2022/08/17	10	60.30	22	60.37	60.50	-12	21,624	-0.06%
2022/08/16	2	60.00	1	60.10	60.00	1	21,915	0.00%
2022/08/15	1	60.00	2	60.20	60.10	-1	22,460	0.00%
2022/08/12	0	0.00	0.1	60.00	60.00	-0.1	22,599	0.00%
2022/08/11	5.6	59.23	4.2	59.70	59.90	1.4	22,914	0.01%
2022/08/10	0	0.00	10	58.20	58.20	-10	23,040	-0.04%
2022/08/09	1	58.40	0	0.00	57.90	1	23,536	0.00%
2022/08/08	0	0.00	3	58.00	58.10	-3	24,189	-0.01%
2022/08/04	0	56.40	0	0.00	56.00	0	25,216	0.00%
2022/08/02	9	55.70	4	55.70	56.60	5	25,976	0.02%
2022/07/29	3.2	56.04	0	0.00	56.10	3.2	27,374	0.01%
2022/07/28	2	55.80	0	0.00	56.30	2	27,378	0.01%
2022/07/27	4	54.63	0	0.00	55.30	4	27,223	0.01%
2022/07/26	7.1	59.19	0	0.00	59.20	7.1	26,627	0.03%
2022/07/25	10	58.86	0	0.00	59.20	10	26,269	0.04%
2022/07/22	0	0.00	6	58.65	58.40	-6	26,169	-0.02%
2022/07/21	3.1	57.92	0	0.00	58.40	3.1	26,216	0.01%
2022/07/20	12	58.18	2	59.15	58.10	10	26,099	0.04%
2022/07/19	2	58.65	1	58.80	58.60	1	26,050	0.00%
2022/07/18	12	58.88	15	59.20	59.60	-3	25,942	-0.01%
2022/07/15	17.2	57.50	0.1	57.70	57.30	17.1	25,728	0.07%
2022/07/14	2	58.40	40	59.00	58.30	-38	25,586	-0.15%
2022/07/13	0	0.00	7	58.07	58.70	-7	25,488	-0.03%
2022/07/12	8.2	56.21	0	0.00	55.80	8.2	25,377	0.03%
2022/07/08	1	59.40	1	58.80	58.90	0	25,076	0.00%
2022/07/07	0	0.00	2	59.60	59.20	-2	24,927	-0.01%
2022/07/06	2	58.55	0	0.00	58.20	2	24,827	0.01%
2022/07/05	0	0.00	3	59.73	60.30	-3	24,783	-0.01%
2022/07/04	2.2	58.09	0	0.00	57.90	2.2	24,607	0.01%
2022/07/01	3	58.13	0	0.00	58.30	3	24,789	0.01%
2022/06/30	30	60.06	0	0.00	59.80	30	24,569	0.12%
2022/06/29	0	0.00	2	60.90	60.80	-2	24,593	-0.01%
2022/06/28	3	61.80	1	61.40	61.60	2	24,565	0.01%
2022/06/27	0	0.00	1	62.40	61.90	-1	24,701	0.00%
2022/06/24	0	62.00	0	0.00	61.90	0	24,659	0.00%
2022/06/23	1	60.80	0	0.00	61.10	1	24,684	0.00%
2022/06/22	3	62.53	0.4	61.90	61.70	2.6	24,595	0.01%
2022/06/21	10	61.00	4	62.25	63.20	6	24,682	0.02%
2022/06/20	0	0.00	0.3	61.20	60.20	-0.3	24,679	0.00%
2022/06/17	9.1	61.03	0	0.00	60.80	9.1	24,543	0.04%
2022/06/16	2	62.80	0	0.00	61.90	2	24,428	0.01%
2022/06/15	0.1	62.00	0	0.00	61.80	0.1	24,586	0.00%
2022/06/14	0	0.00	1	62.00	62.00	-1	24,679	0.00%
2022/06/13	8	61.81	1	62.10	61.80	7	24,582	0.03%
2022/06/10	2	62.80	1	63.20	62.90	1	24,422	0.00%
2022/06/09	8	63.28	3	63.30	63.40	5	24,384	0.02%
2022/06/08	1	63.90	3	63.93	63.80	-2	24,372	-0.01%
2022/06/07	0.2	63.95	0	0.00	63.40	0.2	24,563	0.00%
2022/06/06	0	0.00	1	63.50	64.00	-1	24,544	0.00%
2022/06/02	11	63.64	0	0.00	63.70	11	25,130	0.04%
2022/06/01	2	63.50	4.2	63.59	63.60	-2.2	25,783	-0.01%
2022/05/31	5.1	63.80	0	0.00	64.10	5.1	25,952	0.02%
2022/05/30	7	63.10	1	62.40	63.20	6	24,693	0.02%
2022/05/27	1	60.70	6	61.08	61.30	-5	24,505	-0.02%
2022/05/26	2	60.00	11	59.93	59.70	-9	24,455	-0.04%
2022/05/25	13.1	59.29	6.5	59.58	59.50	6.6	24,745	0.03%
2022/05/24	6	60.50	0	0.00	60.10	6	24,729	0.02%
2022/05/23	8.3	60.82	21	60.77	60.50	-12.7	24,463	-0.05%
2022/05/20	1	61.80	53.6	62.00	61.80	-52.6	24,138	-0.22%
2022/05/19	54	61.61	1	62.00	61.60	53	23,987	0.22%
2022/05/18	17	63.46	51	62.72	63.70	-34	23,626	-0.14%
2022/05/17	56.4	61.63	0	0.00	61.60	56.4	23,407	0.24%
2022/05/16	3.1	62.13	5	61.96	62.40	-1.9	23,070	-0.01%
2022/05/13	4	63.13	3.3	63.22	63.50	0.8	22,557	0.00%
2022/05/12	18.4	64.36	0	0.00	63.30	18.4	22,023	0.08%
2022/05/11	21.1	66.07	0	0.00	66.20	21.1	21,432	0.10%
2022/05/10	35.4	66.58	0	0.00	67.10	35.4	21,167	0.17%
2022/05/09	18.3	68.46	3	68.00	67.80	15.3	20,607	0.07%
2022/05/06	37.1	71.00	0.5	71.30	71.30	36.6	20,087	0.18%
2022/05/05	0	0.00	0.6	74.90	74.50	-0.6	19,489	0.00%
2022/05/04	0	0.00	2.5	74.32	74.60	-2.5	19,498	-0.01%
2022/04/29	1	74.40	1	74.10	74.40	0	20,183	0.00%
2022/04/28	2	73.10	0	0.00	73.40	2	20,493	0.01%
2022/04/27	3	73.43	1	74.00	73.20	2	20,536	0.01%
2022/04/26	1	74.90	0.1	74.70	75.10	0.9	20,477	0.00%
2022/04/25	17.7	74.03	1	74.80	74.80	16.7	20,531	0.08%
2022/04/22	1	73.90	3.1	75.13	75.90	-2.1	20,641	-0.01%
2022/04/21	5.5	74.07	0	0.00	74.60	5.5	20,967	0.03%
2022/04/19	7	73.76	1	74.20	73.50	6	22,024	0.03%
2022/04/18	0	74.00	1	74.40	73.90	-1	23,113	0.00%
2022/04/12	13	75.84	15	75.71	75.80	-2	23,389	-0.01%
2022/04/11	0	0.00	3	76.30	76.50	-3	23,312	-0.01%
2022/04/08	10	76.20	0	0.00	76.30	10	23,313	0.04%
2022/04/07	2	76.05	7	77.20	76.00	-5	23,325	-0.02%
2022/04/06	0	77.20	23	76.73	77.50	-23	23,191	-0.10%
2022/04/01	0	0.00	6	76.93	77.10	-6	23,165	-0.03%
2022/03/31	0	0.00	4.3	76.53	76.50	-4.3	22,973	-0.02%
2022/03/30	1	75.70	1	75.90	76.10	0	22,906	0.00%
2022/03/29	0	0.00	1	75.60	75.20	-1	22,733	0.00%
2022/03/28	3	75.17	0	0.00	75.10	3	22,732	0.01%
2022/03/24	4.3	74.88	0	0.00	75.50	4.3	22,799	0.02%
2022/03/23	1	75.70	9	75.73	75.90	-8	24,044	-0.03%
2022/03/22	3	73.80	0	0.00	74.30	3	23,782	0.01%
2022/03/21	3	74.00	0	74.60	74.30	3	23,744	0.01%
2022/03/18	3	74.70	17.3	75.20	74.30	-14.3	23,722	-0.06%
2022/03/17	0	0.00	4	74.45	74.80	-4	23,610	-0.02%
2022/03/16	3	72.97	2	72.90	73.10	1	23,482	0.00%
2022/03/14	5	72.96	3	73.37	72.70	2	23,667	0.01%
2022/03/11	13	72.94	2	73.40	72.70	11	23,716	0.05%
2022/03/10	0	0.00	13	73.61	73.80	-13	23,731	-0.05%
2022/03/09	15.4	72.20	1	71.80	71.70	14.4	23,650	0.06%
2022/03/08	11.1	70.19	2	70.65	70.60	9.1	23,509	0.04%
2022/03/07	31.4	72.02	14	72.09	71.70	17.4	22,942	0.08%
2022/03/04	8.1	74.59	12	74.54	74.40	-4	22,811	-0.02%
2022/03/03	0	0.00	19	75.83	75.60	-19	22,695	-0.08%
2022/03/02	1	75.21	3	75.50	75.60	-2	23,078	-0.01%
2022/03/01	0	0.00	8	75.10	76.20	-8	22,997	-0.03%
2022/02/25	10	74.95	0	0.00	75.10	10	22,848	0.04%
2022/02/24	10	75.73	25	75.91	75.90	-15	22,426	-0.07%
2022/02/23	1	76.40	0	0.00	76.50	1	22,153	0.00%
2022/02/22	11.1	76.10	26	76.49	76.50	-15	22,435	-0.07%
2022/02/21	5	77.20	0	0.00	77.60	5	22,575	0.02%
2022/02/18	2.5	77.68	0	0.00	77.80	2.5	23,102	0.01%
2022/02/17	5	78.26	4	78.25	78.20	1	23,247	0.00%
2022/02/16	1	77.00	5	77.54	77.80	-4	23,189	-0.02%
2022/02/15	7	76.99	6	77.22	76.60	1	23,115	0.00%
2022/02/14	5	76.20	43	76.14	76.10	-38	23,054	-0.16%
2022/02/11	2	76.95	488	77.00	77.30	-486	23,073	-2.11%	大賣/鉅額交易
2022/02/10	2	76.95	0	0.00	77.40	2	23,110	0.01%
2022/02/09	6.5	76.74	3	77.00	77.10	3.5	23,163	0.01%
2022/02/08	489	77.20	52	76.91	76.80	437	23,129	1.89%	大買/鉅額交易
2022/02/07	4	75.80	6	76.57	77.10	-2	23,051	-0.01%
2022/01/26	0	75.70	0	0.00	75.60	0	22,821	0.00%
2022/01/25	45	75.49	13	75.42	75.50	32	23,018	0.14%
2022/01/24	5	75.84	0.5	76.10	76.50	4.5	22,773	0.02%
2022/01/21	14	76.80	1.5	76.87	76.70	12.5	23,084	0.05%
2022/01/20	3	78.30	3	78.37	78.30	0	22,715	0.00%
2022/01/19	2	78.80	7.5	79.04	78.80	-5.5	22,644	-0.02%
2022/01/18	1	79.60	9	79.29	79.40	-8	22,617	-0.04%
2022/01/17	11	78.90	3	78.87	78.90	8	22,492	0.04%
2022/01/14	13	80.25	27	81.27	80.40	-14	22,259	-0.06%
2022/01/13	15	81.16	44.4	81.23	81.60	-29.4	21,985	-0.13%
2022/01/12	3	79.37	37	79.86	80.00	-34	21,365	-0.16%
2022/01/11	77.2	79.43	73.7	79.27	79.90	3.5	20,931	0.02%
2022/01/10	0.3	76.00	4	76.33	76.40	-3.7	19,839	-0.02%
2022/01/07	52	76.48	5	76.24	75.70	47	19,874	0.24%
2022/01/06	5	75.40	1	75.60	75.90	4	19,670	0.02%
2022/01/04	0	0.00	2	75.40	75.30	-2	19,658	-0.01%
2022/01/03	7	75.67	1	75.50	75.30	6	19,625	0.03%
2021/12/30	1.1	76.67	1	76.50	76.30	0.1	19,745	0.00%
2021/12/29	0	0.00	4	76.43	76.60	-4	19,899	-0.02%
2021/12/28	4	75.48	4	75.58	75.90	0	19,971	0.00%
2021/12/27	1	75.40	1	75.40	75.20	0	20,035	0.00%
2021/12/24	0	0.00	1	75.40	75.20	-1	20,450	0.00%
2021/12/23	0	74.70	1	74.40	74.80	-1	20,499	0.00%
2021/12/22	0	74.70	0	0.00	74.40	0	20,660	0.00%
2021/12/21	0.1	75.00	1	74.90	74.80	-1	20,663	0.00%
2021/12/20	1.2	74.08	1	74.20	74.10	0.2	20,665	0.00%
2021/12/17	10	74.66	1	74.80	74.30	9	20,632	0.04%
2021/12/16	4	74.65	0	0.00	74.90	4	19,329	0.02%
2021/12/15	1.8	74.79	25	74.64	74.60	-23.2	19,813	-0.12%
2021/12/14	3	74.90	0	0.00	74.90	3	20,293	0.01%
2021/12/13	1	76.20	5	76.18	75.70	-4	20,323	-0.02%
2021/12/10	5.8	75.97	2	76.05	75.90	3.8	20,383	0.02%
2021/12/09	3	75.77	2	75.80	76.00	1	20,596	0.00%
2021/12/08	3	75.40	6	75.38	76.00	-3	21,110	-0.01%
2021/12/07	1	74.00	0	0.00	75.30	1	20,922	0.00%
2021/12/06	0	0.00	0.4	74.10	74.10	-0.4	20,895	0.00%
2021/12/03	3	73.97	0	0.00	73.90	3	21,114	0.01%
2021/12/02	1	73.60	1	73.80	73.70	0	21,136	0.00%
2021/12/01	0	0.00	5	73.96	74.10	-5	21,743	-0.02%
2021/11/30	3.6	73.53	0	0.00	73.10	3.6	22,098	0.02%
2021/11/29	30	73.45	1	73.40	73.50	29	21,815	0.13%
2021/11/26	9	74.53	4	74.63	74.20	5	21,766	0.02%
2021/11/25	2	74.20	1	74.20	74.30	1	21,798	0.00%
2021/11/24	2	74.65	11	75.12	74.40	-9	22,013	-0.04%
2021/11/23	15	74.49	0	0.00	74.30	15	22,200	0.07%
2021/11/22	5	74.40	0	0.00	74.40	5	22,115	0.02%
2021/11/19	3	75.17	4	75.58	74.80	-1	22,104	0.00%
2021/11/18	5	75.92	11	76.85	76.40	-6	22,093	-0.03%
2021/11/17	13	75.06	14	74.99	76.10	-1	22,097	0.00%
2021/11/16	6	73.65	370	73.60	74.00	-364	21,727	-1.68%	大賣/鉅額交易
2021/11/15	9	74.24	2.4	74.38	74.00	6.7	21,793	0.03%
2021/11/12	386	73.40	1	73.60	73.30	385	21,758	1.77%	大買/鉅額交易
2021/11/11	3.9	73.10	2	72.95	73.00	1.9	21,928	0.01%
2021/11/10	7	72.89	0	0.00	73.00	7	22,005	0.03%
2021/11/09	16	73.23	0	0.00	73.10	16	21,976	0.07%
2021/11/08	2	73.35	5.5	73.30	73.60	-3.5	22,005	-0.02%
2021/11/05	5.4	72.30	1	72.20	72.50	4.4	22,472	0.02%
2021/11/04	6	72.70	0.5	72.80	72.50	5.5	22,426	0.02%
2021/11/03	8.3	72.56	0.6	72.60	72.70	7.8	22,518	0.03%
2021/11/02	7.1	73.10	2	72.70	72.60	5.1	22,465	0.02%
2021/11/01	10.1	73.09	8	73.54	73.10	2.1	22,134	0.01%
2021/10/29	41.6	73.53	14	73.49	73.60	27.6	21,917	0.13%
2021/10/28	1.5	74.60	5	74.56	74.50	-3.5	21,354	-0.02%
2021/10/27	6	74.57	1	75.10	75.00	5	21,533	0.02%
2021/10/26	2	75.35	1	75.50	75.50	1	21,825	0.00%
2021/10/25	0.2	74.60	4	74.25	74.80	-3.8	21,970	-0.02%
2021/10/22	2.1	74.11	0.5	75.00	74.10	1.6	22,412	0.01%
2021/10/21	0	0.00	0.5	75.00	74.80	-0.5	22,994	0.00%
2021/10/20	2	74.30	0	0.00	74.30	2	23,928	0.01%
2021/10/19	5	74.92	0	0.00	74.80	5	24,513	0.02%
2021/10/18	28	75.47	0	0.00	75.10	28	25,018	0.11%
2021/10/15	0	0.00	2	75.45	75.10	-2	25,417	-0.01%
2021/10/14	2	74.70	8	74.50	74.40	-6	25,773	-0.02%
2021/10/13	14	74.85	2	74.90	74.50	12	26,599	0.05%
2021/10/12	5	74.08	1	74.60	74.80	4	27,409	0.01%
2021/10/08	4	75.28	0	0.00	75.30	4	27,716	0.01%
2021/10/07	0	0.00	1	75.80	75.50	-1	28,192	0.00%
2021/10/06	4	74.15	3	74.23	74.70	1	28,474	0.00%
2021/10/05	16	73.73	0	0.00	73.80	16	29,237	0.05%
2021/10/04	7.1	74.62	2	75.35	74.40	5.1	29,236	0.02%
2021/10/01	13.1	75.25	2	74.95	75.40	11.1	29,267	0.04%
2021/09/30	2	76.80	1	76.70	76.70	1	28,911	0.00%
2021/09/29	4	76.58	0	0.00	76.70	4	28,935	0.01%
2021/09/28	4	76.90	3	76.80	77.50	1	28,835	0.00%
2021/09/27	6	77.58	0	0.00	77.70	6	28,897	0.02%
2021/09/24	4	77.60	4	77.35	77.50	0	28,910	0.00%
2021/09/23	0	0.00	7	77.76	77.40	-7	29,021	-0.02%
2021/09/22	8	76.55	20	76.95	77.10	-12	29,044	-0.04%
2021/09/17	6	79.47	2	79.90	78.80	4	28,590	0.01%
2021/09/16	5	80.80	1	81.80	80.70	4	28,189	0.01%
2021/09/15	1	81.20	2	80.95	81.40	-1	28,051	0.00%
2021/09/14	3	82.50	2	81.45	80.80	1	27,943	0.00%
2021/09/13	45	80.75	35.5	81.34	81.40	9.5	27,843	0.03%
2021/09/10	2	77.30	1	77.40	77.60	1	27,755	0.00%
2021/09/09	7	76.60	1	76.70	77.40	6	28,035	0.02%
2021/09/08	7	77.60	0	0.00	77.40	7	27,917	0.03%
2021/09/07	0	0.00	2	77.50	78.10	-2	27,716	-0.01%
2021/09/06	21	77.64	2	78.00	77.20	19	27,656	0.07%
2021/09/03	16	84.52	33	84.77	84.80	-17	27,059	-0.06%
2021/09/02	1	83.40	7	83.00	82.70	-6	26,702	-0.02%
2021/09/01	8	85.04	9	84.91	84.20	-1	26,371	0.00%
2021/08/31	1	84.00	10	84.16	85.00	-9	26,181	-0.03%
2021/08/30	1	83.80	3	84.20	84.80	-2	25,889	-0.01%
2021/08/27	1	81.40	5	83.12	83.50	-4	25,694	-0.02%
2021/08/26	5.2	80.77	3	80.33	81.30	2.2	25,664	0.01%
2021/08/25	0	0.00	1.2	80.48	80.80	-1.2	25,798	0.00%
2021/08/24	0	0.00	13	79.47	80.40	-13	25,725	-0.05%
2021/08/23	0	0.00	7	78.46	79.00	-7	25,584	-0.03%
2021/08/20	10.2	76.50	4	76.80	76.50	6.2	25,472	0.02%
2021/08/18	0	0.00	1	78.10	78.00	-1	25,902	0.00%
2021/08/17	9	77.60	7	77.71	78.20	2	26,016	0.01%
2021/08/16	4	76.30	3	76.80	76.50	1	25,957	0.00%
2021/08/13	5	78.22	2	78.00	78.10	3	26,571	0.01%
2021/08/12	1	79.20	10	78.60	78.80	-9	26,794	-0.03%
2021/08/11	22	77.69	35	78.90	79.20	-13	27,129	-0.05%
2021/08/10	1	76.00	2	76.20	76.00	-1	27,455	0.00%
2021/08/09	2	75.20	2	76.00	76.10	0	28,302	0.00%
2021/08/06	1	75.60	0	0.00	76.00	1	28,733	0.00%
2021/08/05	0	0.00	6	75.92	76.30	-6	29,698	-0.02%
2021/08/04	1	76.20	2	76.00	76.30	-1	31,868	0.00%
2021/08/03	7	76.10	0	0.00	76.40	7	33,264	0.02%
2021/08/02	0	0.00	1	76.20	76.50	-1	34,382	0.00%
2021/07/30	6	74.68	0	0.00	75.00	6	34,549	0.02%
2021/07/29	2	75.60	2	76.20	75.80	0	34,671	0.00%
2021/07/28	13	74.97	12	74.82	75.60	1	35,189	0.00%
2021/07/27	21.5	76.62	5	77.14	76.40	16.5	35,754	0.05%
2021/07/26	18.2	79.28	22	80.69	78.50	-3.8	36,651	-0.01%
2021/07/23	13.5	84.31	35.2	84.80	85.00	-21.7	35,783	-0.06%
2021/07/22	0	0.00	7	83.21	84.10	-7	35,413	-0.02%
2021/07/21	2	82.30	4	81.90	81.80	-2	35,067	-0.01%
2021/07/20	23	81.80	13	81.48	81.50	10	35,157	0.03%
2021/07/19	26	83.22	3	84.20	83.00	23	34,832	0.07%
2021/07/16	2	82.15	12.7	81.54	82.90	-10.7	34,503	-0.03%
2021/07/15	3	79.40	46	79.58	79.50	-43	33,951	-0.13%
2021/07/14	0.5	78.10	13	77.12	78.10	-12.5	33,901	-0.04%
2021/07/13	3	76.83	24	76.58	76.20	-21	33,916	-0.06%
2021/07/12	8	76.28	22	77.36	76.10	-14	33,786	-0.04%
2021/07/09	1	74.20	0	0.00	74.20	1	33,694	0.00%
2021/07/08	8	74.33	4	74.75	74.80	4	33,692	0.01%
2021/07/07	0	0.00	6.2	73.93	74.00	-6.2	33,896	-0.02%
2021/07/06	0.5	74.00	77	73.69	73.70	-76.5	34,220	-0.22%
2021/07/05	0	0.00	12	73.86	73.90	-12	34,315	-0.03%
2021/07/02	11	73.22	0	0.00	72.90	11	34,431	0.03%
2021/07/01	2	73.70	0	0.00	73.40	2	34,570	0.01%
2021/06/30	0	0.00	10	73.67	73.90	-10	34,764	-0.03%
2021/06/29	2	72.45	0	0.00	72.60	2	35,045	0.01%
2021/06/28	0	0.00	3	73.23	73.20	-3	35,424	-0.01%
2021/06/25	2	73.00	8	72.63	72.90	-6	35,800	-0.02%
2021/06/24	0	0.00	1.5	72.00	71.90	-1.5	35,812	0.00%
2021/06/23	7	71.30	1	71.10	71.80	6	36,140	0.02%
2021/06/22	0	0.00	5.1	70.68	70.70	-5.1	36,335	-0.01%
2021/06/21	20	70.04	13	70.09	70.00	7	36,352	0.02%
2021/06/18	1	71.80	31	71.50	71.30	-30	36,089	-0.08%
2021/06/17	2	72.05	0	0.00	72.30	2	35,879	0.01%
2021/06/16	3	72.47	0	0.00	72.60	3	36,428	0.01%
2021/06/15	16	73.11	0	0.00	73.00	16	36,476	0.04%
2021/06/11	3	73.87	18	73.96	73.80	-15	36,693	-0.04%
2021/06/10	0	0.00	3	73.20	73.80	-3	36,729	-0.01%
2021/06/09	3	72.97	0	0.00	72.90	3	37,125	0.01%
2021/06/08	0	0.00	2	73.60	73.70	-2	37,549	-0.01%
2021/06/07	0	0.00	5	73.10	73.20	-5	38,854	-0.01%
2021/06/04	2	72.60	1	72.80	72.90	1	39,203	0.00%
2021/06/03	2	73.55	5	74.14	73.60	-3	39,914	-0.01%
2021/06/02	0	0.00	6	73.63	74.50	-6	40,087	-0.01%
2021/06/01	1	72.50	3	72.47	73.00	-2	39,920	-0.01%
2021/05/31	10	72.30	10	72.13	72.30	0	40,115	0.00%
2021/05/28	11	71.93	2	72.15	72.00	9	40,194	0.02%
2021/05/27	12	70.75	5	70.50	71.60	7	40,267	0.02%
2021/05/26	9	71.32	1	71.20	71.60	8	40,456	0.02%
2021/05/25	3	72.13	3	72.00	71.90	0	41,177	0.00%
2021/05/24	8	71.49	0	0.00	72.00	8	41,309	0.02%
2021/05/21	18	72.96	23	74.27	72.00	-5	41,400	-0.01%
2021/05/20	5	70.02	3	70.27	70.20	2	40,820	0.00%
2021/05/19	4	70.28	25	71.29	70.60	-21	40,702	-0.05%
2021/05/18	4	70.43	14.7	70.88	71.40	-10.7	40,660	-0.03%
2021/05/17	19.2	66.77	64.1	66.81	65.60	-44.9	40,601	-0.11%
2021/05/14	1	69.40	9	69.37	69.60	-8	39,774	-0.02%
2021/05/13	23.1	68.59	38	68.94	68.60	-14.9	39,246	-0.04%
2021/05/12	88.2	69.79	57.1	70.43	70.00	31.1	38,421	0.08%
2021/05/11	155	77.41	86.3	76.18	74.80	68.8	36,694	0.19%	大買/
2021/05/10	94.5	73.61	33.1	75.33	76.60	61.5	35,260	0.17%
2021/05/07	0.1	70.50	16	70.63	70.80	-15.9	34,384	-0.05%
2021/05/06	8	69.60	12	69.89	69.60	-4	34,193	-0.01%
2021/05/05	66	69.85	19	69.74	69.50	47	33,736	0.14%
2021/05/04	17	68.39	113	67.37	67.40	-96	33,156	-0.29%	大賣/
2021/05/03	18	69.92	26	70.16	68.80	-8	32,463	-0.02%
2021/04/28	5	65.24	0	0.00	65.10	5	30,854	0.02%
2021/04/27	1	63.80	9	64.02	64.90	-8	30,724	-0.03%
2021/04/26	8	64.00	25	63.64	64.10	-17	30,536	-0.06%
2021/04/23	0	0.00	12	61.05	61.30	-12	30,234	-0.04%
2021/04/22	1.2	61.02	15	61.45	61.10	-13.8	30,326	-0.05%
2021/04/21	1	61.00	22	61.20	61.40	-21	30,017	-0.07%
2021/04/20	10	61.60	0	0.00	61.80	10	30,043	0.03%
2021/04/19	7	61.26	6	61.33	61.80	1	30,178	0.00%
2021/04/16	17	59.54	126	59.32	60.00	-109	30,110	-0.36%	大賣/鉅額交易
2021/04/15	97	59.12	32	58.99	60.00	65	30,284	0.21%
2021/04/14	0	0.00	5	56.80	57.10	-5	29,598	-0.02%
2021/04/13	3	58.07	4	58.10	57.80	-1	29,559	0.00%
2021/04/12	35	57.49	18	57.66	58.00	17	29,197	0.06%
2021/04/09	2.2	56.42	6	56.48	56.40	-3.8	28,971	-0.01%
2021/04/08	10	57.01	1	57.00	56.90	9	28,985	0.03%
2021/04/07	8.2	57.20	1	57.30	57.50	7.2	29,180	0.02%
2021/04/06	7	57.57	3	57.67	57.30	4	28,913	0.01%
2021/04/01	3	57.83	23	57.72	57.80	-20	28,624	-0.07%
2021/03/31	12	56.90	28	57.37	56.80	-16	28,086	-0.06%
2021/03/30	0	0.00	4	56.43	56.80	-4	27,757	-0.01%
2021/03/29	3	55.70	363	55.80	55.90	-360	27,361	-1.32%	大賣/鉅額交易
2021/03/26	368	56.22	7	55.74	55.50	361	27,328	1.32%	大買/鉅額交易
2021/03/25	0	0.00	17	55.20	55.30	-17	27,357	-0.06%
2021/03/24	22	54.75	10	54.68	54.40	12	27,212	0.04%
2021/03/23	19	54.64	3	54.67	54.50	16	27,030	0.06%
2021/03/22	7	53.53	4.1	53.90	53.90	2.9	26,920	0.01%
2021/03/19	9.1	53.48	0	0.00	53.70	9.1	27,234	0.03%
2021/03/18	17	54.46	5	55.20	54.40	12	26,995	0.04%
2021/03/17	33	54.62	22	54.93	54.50	11	27,457	0.04%
2021/03/16	2	55.30	1	55.40	55.40	1	27,420	0.00%
2021/03/15	10.5	55.49	0	0.00	55.50	10.5	27,388	0.04%
2021/03/12	8.2	54.95	5	55.32	54.90	3.2	27,099	0.01%
2021/03/11	60.2	56.05	695.2	55.40	55.40	-635	26,922	-2.36%	大賣/鉅額交易
2021/03/10	28	53.67	13	53.59	54.00	15	25,773	0.06%
2021/03/09	0	0.00	34	53.38	53.70	-34	25,454	-0.13%
2021/03/08	21	51.94	20	52.15	52.10	1	24,877	0.00%
2021/03/05	660	50.84	2	50.55	50.80	658	24,534	2.68%	大買/鉅額交易
2021/03/04	10	50.48	3	50.70	50.60	7	25,238	0.03%
2021/03/03	4	50.90	12	51.02	51.00	-8	25,089	-0.03%
2021/03/02	11	50.57	25.9	50.94	50.10	-14.9	24,982	-0.06%
2021/02/26	20	50.54	11	51.63	49.90	9	24,694	0.04%
2021/02/25	6	51.57	48	51.09	51.70	-42	23,847	-0.18%
2021/02/24	22	49.94	34	49.95	50.00	-12	23,128	-0.05%
2021/02/23	6	49.15	19	49.42	49.75	-13	22,937	-0.06%
2021/02/22	1	49.95	2	49.80	48.95	-1	22,702	0.00%
2021/02/19	1	48.90	2	49.23	49.10	-1	22,644	0.00%
2021/02/18	0	0.00	9	49.93	49.20	-9	22,724	-0.04%
2021/02/17	12	48.45	70.2	48.97	48.90	-58.2	22,516	-0.26%
2021/02/04	0	0.00	10	47.50	47.10	-10	22,053	-0.05%
2021/02/03	0	0.00	2	47.40	47.60	-2	22,835	-0.01%
2021/02/02	0	0.00	21	47.30	47.25	-21	22,979	-0.09%
2021/02/01	0	0.00	7	45.91	45.95	-7	22,665	-0.03%
2021/01/29	28	45.83	0	0.00	45.55	28	22,644	0.12%
2021/01/28	11	46.09	6	46.33	46.20	5	22,410	0.02%
2021/01/27	1	46.75	1	46.85	46.80	0	22,191	0.00%
2021/01/26	16	46.90	11	46.82	46.50	5	22,119	0.02%
2021/01/25	0	0.00	12	46.80	47.40	-12	21,928	-0.05%
2021/01/22	11	46.48	1	46.55	46.25	10	21,726	0.05%
2021/01/21	15	46.29	0	0.00	46.20	15	21,634	0.07%
2021/01/20	25	46.50	0	0.00	46.20	25	21,583	0.12%
2021/01/19	22	46.97	21.1	47.35	47.25	0.9	21,378	0.00%
2021/01/18	37	46.72	0	0.00	46.95	37	21,305	0.17%
2021/01/15	5	47.65	0	0.00	47.60	5	21,046	0.02%
2021/01/14	1	48.45	22	48.07	48.45	-21	20,910	-0.10%
2021/01/13	2	48.00	4	48.15	48.30	-2	20,703	-0.01%
2021/01/12	28	47.85	8	47.96	47.75	20	20,349	0.10%
2021/01/11	12	47.24	13	47.85	47.40	-1	19,832	-0.01%
2021/01/08	7	46.89	29	47.44	47.45	-22	19,420	-0.11%
2021/01/06	5	46.10	0	0.00	45.60	5	18,827	0.03%
2021/01/05	7	46.04	0	0.00	46.35	7	18,643	0.04%
2021/01/04	0	0.00	1	46.45	46.25	-1	18,599	-0.01%
2020/12/31	8	46.46	12	47.00	46.75	-4	18,506	-0.02%
2020/12/30	25	46.53	23	46.68	46.90	2	18,315	0.01%
2020/12/29	1	45.55	3	45.60	45.50	-2	17,978	-0.01%
2020/12/28	2	45.33	5	45.40	45.55	-3	18,096	-0.02%
2020/12/25	13	45.49	0	0.00	45.50	13	18,122	0.07%
2020/12/24	1	45.40	3	45.55	45.55	-2	18,141	-0.01%
2020/12/23	22	44.76	0	0.00	44.80	22	17,948	0.12%
2020/12/22	5	45.24	18	45.35	44.90	-13	17,960	-0.07%
2020/12/21	16	45.44	0	0.00	45.50	16	18,211	0.09%
2020/12/18	10	46.10	7	46.27	46.00	3	18,064	0.02%
2020/12/17	0	0.00	5	46.22	46.20	-5	17,979	-0.03%
2020/12/16	10	46.35	15	46.28	46.35	-5	18,050	-0.03%
2020/12/15	46.7	45.98	5	45.50	45.85	41.7	18,040	0.23%
2020/12/14	29	47.50	29.5	47.46	47.30	-0.5	17,640	0.00%
2020/12/11	24.1	47.12	44	47.19	47.20	-19.9	17,326	-0.11%
2020/12/10	10	45.35	11.1	45.67	45.65	-1.1	16,697	-0.01%
2020/12/09	13	44.98	1	44.95	45.10	12	16,532	0.07%
2020/12/08	2	45.00	1	45.40	45.40	1	16,584	0.01%
2020/12/07	0	0.00	24	45.39	45.60	-24	16,494	-0.15%
2020/12/04	2	44.43	5	44.99	45.15	-3	16,320	-0.02%
2020/12/03	18	44.50	12	44.47	44.45	6	16,105	0.04%
2020/12/02	15	44.56	3	44.65	44.55	12	15,890	0.08%
2020/12/01	2	44.80	2	44.75	44.80	0	15,675	0.00%
2020/11/30	23	44.85	2	45.05	44.30	21	15,570	0.13%
2020/11/27	0	0.00	10	45.65	45.65	-10	14,834	-0.07%
2020/11/25	0	0.00	3	45.00	45.15	-3	14,672	-0.02%
2020/11/24	13	45.12	0	0.00	44.95	13	14,637	0.09%
2020/11/23	6	45.46	1	45.45	45.50	5	14,581	0.03%
2020/11/20	7	44.46	0	0.00	44.90	7	14,590	0.05%
2020/11/19	0	0.00	3	45.25	45.25	-3	14,975	-0.02%
2020/11/18	0	0.00	5	45.60	45.50	-5	14,881	-0.03%
2020/11/17	15	45.55	2	45.60	45.55	13	14,877	0.09%
2020/11/16	11.4	45.89	1	45.90	45.55	10.4	14,813	0.07%
2020/11/13	1	45.35	0	0.00	45.30	1	14,784	0.01%
2020/11/12	0	0.00	5	45.15	45.20	-5	14,647	-0.03%
2020/11/11	22.1	44.82	59	44.86	45.55	-36.9	14,376	-0.26%
2020/11/10	5	43.70	18	43.51	43.60	-13	13,554	-0.10%
2020/11/09	0	0.00	20	42.68	42.70	-20	13,328	-0.15%
2020/11/06	0	0.00	19	41.91	41.95	-19	13,253	-0.14%
2020/11/05	0	0.00	16	41.84	41.65	-16	13,504	-0.12%
2020/11/03	2	41.55	0	0.00	41.60	2	13,592	0.01%
2020/10/30	5	40.64	0	0.00	40.70	5	13,672	0.04%
2020/10/26	0	0.00	1	41.60	41.70	-1	13,648	-0.01%
2020/10/22	2	41.60	0	0.00	41.50	2	13,769	0.01%
2020/10/15	5	41.45	0	0.00	41.30	5	13,830	0.04%
2020/10/14	5	41.65	0	0.00	41.80	5	13,725	0.04%
2020/10/05	10	41.35	10	42.05	41.20	0	13,460	0.00%
2020/09/30	0	0.00	15	41.82	41.90	-15	13,544	-0.11%
2020/09/29	2	41.60	3	41.65	41.65	-1	13,566	-0.01%
2020/09/25	0	0.00	1	40.80	40.80	-1	13,727	-0.01%
2020/09/24	75	40.80	1	40.60	40.60	74	13,700	0.54%
2020/09/23	7	41.44	0	0.00	41.75	7	13,275	0.05%
2020/09/22	1	41.95	0	0.00	41.90	1	13,140	0.01%
2020/09/21	1	42.55	0	0.00	42.40	1	13,295	0.01%
2020/09/18	6	43.10	0	0.00	42.85	6	13,252	0.05%
2020/09/17	2	43.23	10	43.35	43.25	-8	13,119	-0.06%
2020/09/16	0	0.00	8	43.66	43.75	-8	13,096	-0.06%
2020/09/15	0	0.00	10	43.57	43.75	-10	13,018	-0.08%
2020/09/14	1	43.35	15	43.64	43.65	-14	13,087	-0.11%
2020/09/11	22	43.40	35	43.35	43.45	-13	13,010	-0.10%
2020/09/10	0	0.00	2	42.85	43.05	-2	12,965	-0.02%
2020/09/07	1	42.30	0	0.00	42.45	1	12,905	0.01%
2020/09/04	1	42.15	0	0.00	42.45	1	13,169	0.01%
2020/09/03	0	0.00	2	42.73	42.75	-2	13,311	-0.02%
2020/09/02	3	42.27	0	0.00	42.20	3	13,346	0.02%
2020/09/01	5	42.56	0	0.00	42.80	5	13,346	0.04%
2020/08/28	2	43.13	0	0.00	43.30	2	13,213	0.02%
2020/08/27	10	43.05	0	0.00	43.10	10	13,266	0.08%
2020/08/25	6	43.38	18	42.49	43.40	-12	13,156	-0.09%
2020/08/24	1	41.50	8	41.65	41.70	-7	12,833	-0.05%
2020/08/20	16	41.42	0	0.00	41.40	16	12,766	0.13%
2020/08/19	0	0.00	12	43.05	42.75	-12	12,709	-0.09%
2020/08/18	0	0.00	9	42.59	42.55	-9	12,493	-0.07%
2020/08/17	0	0.00	2	42.10	42.50	-2	12,560	-0.02%
2020/08/14	7	41.90	0	0.00	41.85	7	12,580	0.06%
2020/08/13	2	41.97	1	42.35	42.00	1	12,658	0.01%
2020/08/12	1	41.75	1	41.85	41.85	0	12,773	0.00%
2020/08/11	0	0.00	6	42.30	41.75	-6	12,660	-0.05%
2020/08/10	3	41.40	2	41.70	41.75	1	12,546	0.01%
2020/08/07	12	41.23	0	0.00	41.15	12	12,544	0.10%
2020/08/06	0	0.00	2	41.75	41.55	-2	12,531	-0.02%
2020/08/05	0	0.00	1	41.40	41.40	-1	12,568	-0.01%
2020/08/04	0.1	41.35	0	0.00	41.30	0.1	12,604	0.00%
2020/08/03	10	41.25	0	0.00	41.25	10	12,627	0.08%
2020/07/31	19	41.72	0	0.00	41.75	19	12,603	0.15%
2020/07/30	17	42.13	1	42.35	42.20	16	12,463	0.13%
2020/07/29	2	41.95	2	42.53	41.80	0	12,418	0.00%
2020/07/24	1	42.10	0	0.00	42.00	1	12,880	0.01%
2020/07/23	4	42.64	0	0.00	42.70	4	12,799	0.03%
2020/07/22	15	42.90	1	43.00	43.10	14	12,889	0.11%
2020/07/21	1	42.50	3	42.65	42.50	-2	12,846	-0.02%
2020/07/15	5	43.00	0	0.00	42.80	5	13,046	0.04%
2020/07/13	5	42.85	0	0.00	43.00	5	13,365	0.04%
2020/07/10	5	43.00	0	0.00	42.40	5	13,490	0.04%
2020/07/09	5	42.85	6	43.79	42.80	-1	13,702	-0.01%
2020/07/08	5	43.10	0	0.00	43.10	5	13,617	0.04%
2020/07/07	0	0.00	3	43.70	43.30	-3	13,722	-0.02%
2020/07/06	0	0.00	5	43.35	43.30	-5	13,742	-0.04%
2020/07/03	0	0.00	0	42.80	42.80	0	13,867	0.00%
2020/07/02	5	42.35	1	42.25	42.10	4	14,007	0.03%
2020/07/01	1	42.20	0	0.00	42.30	1	14,311	0.01%
2020/06/29	2	43.65	0	0.00	43.80	2	14,241	0.01%
2020/06/19	1	43.80	0	0.00	43.60	1	14,773	0.01%
2020/06/17	5	44.20	4	44.20	44.30	1	15,019	0.01%
2020/06/16	5	44.20	1	44.15	44.10	4	15,493	0.03%
2020/06/15	6	43.26	0	0.00	43.10	6	16,095	0.04%
2020/06/12	9	43.02	0	0.00	43.25	9	16,407	0.05%
2020/06/11	0	0.00	17	43.94	43.60	-17	16,848	-0.10%
2020/06/10	0	0.00	3	44.60	44.60	-3	17,044	-0.02%
2020/06/09	1	44.00	5	44.00	44.00	-4	17,833	-0.02%
2020/06/08	1	43.85	1	43.95	43.85	0	18,181	0.00%
2020/06/04	0	0.00	1.5	43.50	43.55	-1.5	18,566	-0.01%
2020/06/03	0	0.00	10	43.50	43.55	-10	18,973	-0.05%
2020/06/02	5.7	42.89	19	42.85	42.95	-13.3	18,957	-0.07%
2020/06/01	0	0.00	1	42.80	42.50	-1	18,967	-0.01%
2020/05/29	1	41.75	11	41.95	42.40	-10	18,961	-0.05%
2020/05/28	4	42.23	5	42.85	42.05	-1	18,742	-0.01%
2020/05/27	0	0.00	3	42.57	42.65	-3	18,852	-0.02%
2020/05/26	0	0.00	4	42.63	42.45	-4	18,940	-0.02%
2020/05/25	1	41.55	0	0.00	41.70	1	18,867	0.01%
2020/05/22	5	42.07	0	0.00	41.70	5	18,881	0.03%
2020/05/21	0	0.00	2	42.45	42.70	-2	18,910	-0.01%
2020/05/20	0	0.00	2	42.33	42.25	-2	18,801	-0.01%
2020/05/19	1	41.95	8	41.93	42.00	-7	18,690	-0.04%
2020/05/18	0	0.00	5	41.40	41.20	-5	18,448	-0.03%
2020/05/15	10	40.98	47	41.00	41.15	-37	18,430	-0.20%
2020/05/14	0	0.00	2	40.70	40.55	-2	18,263	-0.01%
2020/05/13	3	40.93	6	40.89	40.95	-3	18,156	-0.02%
2020/05/12	14	41.01	4	41.23	41.20	10	18,167	0.06%
2020/05/11	2	41.40	7	41.39	41.20	-5	18,225	-0.03%
2020/05/08	1.5	40.68	12	41.05	40.65	-10.5	18,241	-0.06%
2020/05/07	5	40.50	2	40.80	40.50	3	18,279	0.02%
2020/05/06	2	40.55	0	0.00	40.55	2	18,315	0.01%
2020/05/05	5	40.98	0	0.00	40.65	5	18,380	0.03%
2020/05/04	9	40.78	12	40.60	40.75	-3	18,411	-0.02%
2020/04/30	17	42.37	10.1	42.06	42.30	6.9	18,225	0.04%
2020/04/29	1	41.30	3	40.97	41.05	-2	18,188	-0.01%
2020/04/27	0	0.00	1	40.05	40.10	-1	18,723	-0.01%
2020/04/23	1	39.35	2	39.73	39.60	-1	18,723	-0.01%
2020/04/22	1	38.50	15	39.30	39.45	-14	18,721	-0.07%
2020/04/21	2	39.68	0	0.00	39.00	2	18,670	0.01%
2020/04/17	0	0.00	2	40.80	40.60	-2	18,610	-0.01%
2020/04/16	3	40.30	0	0.00	40.20	3	18,482	0.02%
2020/04/15	29	40.92	0.5	41.05	41.05	28.5	18,295	0.16%
2020/04/14	5	40.29	2	40.00	40.65	3	18,190	0.02%
2020/04/13	8	39.56	0	0.00	39.50	8	18,003	0.04%
2020/04/10	42	38.75	1	39.10	39.20	41	17,881	0.23%
2020/04/09	0	0.00	1	38.20	38.20	-1	17,767	-0.01%
2020/04/08	0	0.00	1	37.85	37.95	-1	17,642	-0.01%
2020/04/07	3	37.20	1	37.60	37.25	2	17,403	0.01%
2020/04/06	6	37.37	6	38.25	37.30	0	17,181	0.00%
2020/04/01	2	37.40	0	0.00	37.40	2	16,908	0.01%
2020/03/31	2	38.05	2	37.88	37.55	0	16,767	0.00%
2020/03/30	2	37.45	50	37.45	37.90	-48	16,494	-0.29%
2020/03/27	4	38.06	2	38.38	38.30	2	16,359	0.01%
2020/03/26	4	37.43	22	37.30	37.30	-18	16,114	-0.11%
2020/03/25	51	37.25	5	37.21	37.10	46	16,112	0.29%
2020/03/24	6	36.44	0	0.00	36.25	6	15,922	0.04%
2020/03/20	31	35.83	9	36.67	37.50	22	15,842	0.14%
2020/03/19	17	35.13	2	35.70	34.85	15	15,428	0.10%
2020/03/18	9	36.93	0	0.00	36.85	9	15,332	0.06%
2020/03/17	3	37.37	11	37.66	37.35	-8	15,127	-0.05%
2020/03/16	1	38.40	2	39.03	38.05	-1	14,810	-0.01%
2020/03/13	11	38.22	5	38.45	39.65	6	14,425	0.04%
2020/03/12	14	40.69	0	0.00	40.50	14	13,472	0.10%
2020/03/11	23	42.38	1	42.55	42.15	22	13,056	0.17%
2020/03/10	14	42.50	0	0.00	42.35	14	13,022	0.11%
2020/03/09	12	42.69	0	0.00	42.35	12	12,848	0.09%
2020/03/06	2	44.15	0	0.00	44.20	2	12,372	0.02%
2020/03/05	0	0.00	1	45.05	45.15	-1	12,347	-0.01%
2020/03/04	15	44.10	0	0.00	44.45	15	12,451	0.12%
2020/03/03	6	44.18	0	0.00	44.15	6	12,548	0.05%
2020/03/02	5	43.98	1	44.05	43.95	4	12,678	0.03%
2020/02/27	1	44.55	2	44.35	44.45	-1	13,147	-0.01%
2020/02/26	7	44.61	0	0.00	44.70	7	13,411	0.05%
2020/02/25	3	44.67	1	44.60	44.95	2	13,301	0.02%
2020/02/24	6	45.01	0	0.00	45.00	6	13,338	0.04%
2020/02/18	2.9	46.00	0	0.00	46.00	2.9	13,310	0.02%
2020/02/17	5.1	45.75	0	0.00	45.95	5.1	13,316	0.04%
2020/02/14	0	0.00	2	46.05	46.15	-2	13,329	-0.02%
2020/02/13	11	46.06	0	0.00	46.05	11	13,428	0.08%
2020/02/12	1	46.50	13	46.53	46.35	-12	13,455	-0.09%
2020/02/11	0	0.00	2	45.80	46.00	-2	13,347	-0.01%
2020/02/10	1	44.80	0	0.00	45.15	1	13,575	0.01%
2020/02/07	1	45.40	0	0.00	45.40	1	14,026	0.01%
2020/02/06	1	45.60	2	45.90	46.00	-1	14,017	-0.01%
2020/02/05	1	44.85	7	45.18	45.40	-6	13,961	-0.04%
2020/02/04	0	0.00	12	44.61	45.05	-12	13,912	-0.09%
2020/02/03	21	44.09	6	44.15	44.15	15	13,979	0.11%
2020/01/31	2	45.15	1	45.60	45.05	1	13,806	0.01%
2020/01/30	8	45.26	40	45.59	45.00	-32	13,719	-0.23%
2020/01/20	0	0.00	1.2	47.09	47.10	-1.2	13,126	-0.01%
2020/01/17	10	47.15	3	47.12	47.15	7	13,064	0.05%
2020/01/16	1	46.65	0	0.00	46.90	1	12,986	0.01%
2020/01/15	1	46.75	6	46.95	46.80	-5	12,907	-0.04%
2020/01/14	10	46.99	16	46.95	47.00	-6	12,838	-0.05%
2020/01/13	0	0.00	6	46.83	46.80	-6	12,734	-0.05%
2020/01/10	0	0.00	4	46.36	46.40	-4	12,676	-0.03%
2020/01/08	6	45.87	1	45.90	45.80	5	12,623	0.04%
2020/01/07	10	46.45	0	0.00	46.30	10	12,548	0.08%
2020/01/06	0	0.00	2	46.40	46.40	-2	12,563	-0.02%
2020/01/03	10	46.55	6	46.73	46.75	4	12,558	0.03%
2020/01/02	2	46.40	0	0.00	46.45	2	12,533	0.02%
2019/12/26	5	46.45	0	0.00	46.50	5	12,435	0.04%
2019/12/25	5	46.45	0	0.00	46.45	5	12,509	0.04%
2019/12/24	1	46.50	0	0.00	46.50	1	12,542	0.01%
2019/12/23	1	46.50	0	0.00	46.65	1	12,613	0.01%
2019/12/20	0	0.00	2	46.80	46.75	-2	12,650	-0.02%
2019/12/19	3	46.60	6	46.71	46.75	-3	12,514	-0.02%
2019/12/18	8	46.50	2	46.65	46.75	6	12,459	0.05%
2019/12/17	6	46.38	0	0.00	46.50	6	12,454	0.05%
2019/12/16	12	46.59	0	0.00	46.60	12	12,268	0.10%
2019/12/13	7	46.95	36	46.73	47.15	-29	12,136	-0.24%
2019/12/12	5	45.95	6	46.04	46.05	-1	11,685	-0.01%
2019/12/11	0	0.00	28	45.98	45.95	-28	11,598	-0.24%
2019/12/10	5	45.45	401	45.45	45.55	-396	11,447	-3.46%	大賣/鉅額交易
2019/12/09	5	45.35	3.2	45.38	45.45	1.8	11,404	0.02%
2019/12/06	0	0.00	2	45.20	45.45	-2	11,572	-0.02%
2019/12/05	0	0.00	2	45.25	45.50	-2	11,663	-0.02%
2019/12/03	0	44.90	0	0.00	44.90	0	11,512	0.00%
2019/12/02	4	44.63	396	44.50	44.80	-392	11,513	-3.40%	大賣/鉅額交易
2019/11/29	26	45.07	0	0.00	44.80	26	11,431	0.23%
2019/11/28	1	45.35	0	0.00	45.40	1	11,208	0.01%
2019/11/27	17	45.63	42	45.83	45.85	-25	11,107	-0.23%
2019/11/26	3	46.15	2	46.33	46.00	1	10,945	0.01%
2019/11/25	0	0.00	47	45.92	46.10	-47	10,286	-0.46%
2019/11/20	10	45.20	0	0.00	45.45	10	9,948	0.10%
2019/11/19	7.1	45.27	0	0.00	45.55	7.1	9,880	0.07%
2019/11/18	10	45.23	0	0.00	45.60	10	9,831	0.10%
2019/11/15	10	45.10	0	0.00	45.30	10	9,898	0.10%
2019/11/12	3	45.60	2	45.50	45.55	1	10,259	0.01%
2019/11/11	0	0.00	6	45.15	45.20	-6	10,222	-0.06%
2019/11/08	396	45.50	0	0.00	45.60	396	10,236	3.87%	大買/鉅額交易
2019/11/07	19	45.66	0	0.00	45.50	19	10,148	0.19%
2019/11/06	1	45.60	11	45.76	45.85	-10	9,873	-0.10%
2019/11/05	24	45.02	2	45.05	44.95	22	9,380	0.23%
2019/11/04	2	44.70	0	0.00	44.95	2	9,414	0.02%
2019/11/01	11	44.61	0	0.00	44.55	11	9,445	0.12%
2019/10/31	0	0.00	6	45.15	44.55	-6	9,553	-0.06%
2019/10/30	1	45.30	0	0.00	45.45	1	9,452	0.01%
2019/10/25	0	0.00	1	45.50	45.50	-1	9,528	-0.01%
2019/10/24	0	0.00	0	45.25	45.55	0	9,527	0.00%
2019/10/22	1	45.25	4	45.48	45.50	-3	9,502	-0.03%
2019/10/21	0	0.00	2	45.30	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	5	45.35	45.25	-5	9,561	-0.05%
2019/10/16	0	0.00	8	45.15	45.25	-8	9,499	-0.08%
2019/10/14	1	44.70	7	44.69	44.80	-6	9,512	-0.06%
2019/10/09	6	44.28	1	44.65	43.90	5	9,473	0.05%
2019/10/08	6	44.45	1	44.50	44.30	5	9,457	0.05%
2019/10/04	2	43.85	0	0.00	44.00	2	9,453	0.02%
2019/10/03	8	44.07	0	0.00	44.10	8	9,476	0.08%
2019/10/01	1	44.80	0	0.00	45.00	1	9,586	0.01%
2019/09/27	0	0.00	1	44.50	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	2	44.65	44.60	-2	10,060	-0.02%
2019/09/25	4	44.43	1	44.40	44.40	3	10,268	0.03%
2019/09/24	0	0.00	2	44.93	45.00	-2	10,405	-0.02%
2019/09/23	2	44.75	1	44.95	44.85	1	10,504	0.01%
2019/09/19	0	0.00	1	45.30	45.20	-1	10,757	-0.01%
2019/09/18	0	0.00	9	45.50	45.60	-9	10,735	-0.08%
2019/09/17	0	0.00	6	45.20	45.55	-6	10,693	-0.06%
2019/09/16	0	0.00	1	45.30	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	2	45.05	45.00	-2	10,726	-0.02%
2019/09/11	5	44.80	6	44.74	44.95	-1	10,826	-0.01%
2019/09/10	1	45.00	11	44.99	44.90	-10	10,813	-0.09%
2019/09/09	0	0.00	0	44.55	44.55	0	10,670	0.00%
2019/09/05	0	0.00	3	43.80	43.95	-3	10,660	-0.03%
2019/09/03	1	43.25	1	43.70	43.25	0	10,585	0.00%
2019/09/02	1	43.30	0	0.00	43.50	1	10,671	0.01%
2019/08/30	0	0.00	3	43.65	43.65	-3	10,756	-0.03%
2019/08/29	6	43.15	0	0.00	43.15	6	10,797	0.06%
2019/08/28	0	0.00	68	43.60	43.70	-68	10,818	-0.63%
2019/08/26	0	0.00	2	43.05	43.00	-2	10,789	-0.02%
2019/08/21	1	43.15	0	0.00	42.90	1	11,145	0.01%
2019/08/19	2	43.35	1	43.45	43.35	1	11,128	0.01%
2019/08/16	0	0.00	17	43.14	43.15	-17	11,048	-0.15%
2019/08/15	14	41.86	9	41.91	41.90	5	10,942	0.05%
2019/08/14	6.1	42.60	2	42.50	42.05	4.1	11,055	0.04%
2019/08/13	5	42.39	1	42.50	42.30	4	11,116	0.04%
2019/08/12	6	41.92	0	0.00	41.90	6	11,259	0.05%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	6	41.77	2	41.65	41.65	4	11,618	0.03%
2019/08/06	14	41.84	0	0.00	41.70	14	11,901	0.12%
2019/08/05	12	42.00	0	0.00	42.00	12	11,942	0.10%
2019/08/02	22	42.45	4	42.40	42.35	18	11,942	0.15%
2019/08/01	11.4	42.86	0	0.00	42.90	11.4	12,024	0.09%
2019/07/31	0	0.00	2	43.30	43.20	-2	12,042	-0.02%
2019/07/30	1	43.50	10	43.50	43.50	-9	11,991	-0.08%
2019/07/29	5	43.60	0	0.00	43.55	5	12,158	0.04%
2019/07/22	6	43.80	1	43.80	43.60	5	12,563	0.04%
2019/07/18	1	43.45	2	43.40	43.45	-1	12,590	-0.01%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	5	43.98	0	0.00	43.95	5	12,723	0.04%
2019/07/11	5	44.14	0	0.00	44.20	5	12,840	0.04%
2019/07/10	2	44.30	0	0.00	44.30	2	13,018	0.02%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	13	44.42	3	44.50	44.35	10	13,236	0.08%
2019/07/03	10	46.05	1	46.05	46.10	9	13,177	0.07%
2019/07/02	0	0.00	2	46.30	46.25	-2	13,031	-0.02%
2019/07/01	0	0.00	2	46.15	46.25	-2	12,781	-0.02%
2019/06/28	4	45.85	2	46.05	45.85	2	12,611	0.02%
2019/06/27	0	0.00	5	45.90	45.80	-5	12,572	-0.04%
2019/06/26	3	45.00	5	45.15	45.40	-2	12,505	-0.02%
2019/06/21	5	44.51	0	0.00	44.45	5	12,633	0.04%
2019/06/20	1	44.85	9.1	44.71	44.65	-8.1	12,612	-0.06%
2019/06/19	11	44.79	2	44.68	44.80	9	12,755	0.07%
2019/06/18	1	44.30	9	44.25	44.50	-8	12,656	-0.06%
2019/06/17	0	0.00	11	44.12	44.10	-11	12,868	-0.09%
2019/06/14	0.7	43.70	0	0.00	43.55	0.7	13,091	0.01%
2019/06/13	12	43.42	5	43.83	43.65	7	13,170	0.05%
2019/06/12	1	43.85	11	44.02	44.35	-10	13,250	-0.08%
2019/06/11	1	44.00	7	44.31	44.45	-6	13,372	-0.04%
2019/06/10	0	0.00	4	44.10	44.15	-4	13,370	-0.03%
2019/06/06	0	0.00	7	42.99	43.15	-7	13,441	-0.05%
2019/06/05	4	43.21	6.1	43.25	43.10	-2.1	13,478	-0.02%
2019/06/04	1	43.45	1	43.50	43.90	0	13,470	0.00%
2019/06/03	0	0.00	6	43.07	43.65	-6	13,451	-0.04%
2019/05/31	0	0.00	1	43.25	43.25	-1	13,432	-0.01%
2019/05/29	0	0.00	2	42.40	42.45	-2	13,576	-0.01%
2019/05/28	2	42.15	0	0.00	42.30	2	13,740	0.01%
2019/05/27	0.2	42.40	0	0.00	42.30	0.2	13,665	0.00%
2019/05/24	11	42.06	1	42.10	42.00	10	13,806	0.07%
2019/05/23	1	42.45	6	42.48	42.50	-5	13,755	-0.04%
2019/05/21	9	42.44	5	42.50	43.05	4	13,864	0.03%
2019/05/20	8	41.96	0	0.00	41.90	8	13,733	0.06%
2019/05/17	27	41.93	6	41.78	41.90	21	13,636	0.15%
2019/05/16	19	42.42	5	42.67	42.00	14	13,498	0.10%
2019/05/15	2	43.30	0	0.00	43.25	2	13,362	0.01%
2019/05/14	7	43.06	0	0.00	43.15	7	13,373	0.05%
2019/05/13	13	43.86	5	44.15	43.80	8	13,270	0.06%
2019/05/10	4	44.65	0	0.00	44.60	4	13,345	0.03%
2019/05/09	2	44.78	0	0.00	44.60	2	13,436	0.01%
2019/05/08	1	45.10	0	0.00	45.05	1	13,438	0.01%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	10	45.70	1	45.55	45.60	9	13,686	0.07%
2019/05/03	2	46.20	1	46.35	46.15	1	13,628	0.01%
2019/05/02	0	0.00	5	46.18	46.40	-5	13,506	-0.04%
2019/04/30	5	45.75	0	0.00	45.60	5	13,422	0.04%
2019/04/29	4	45.64	3	45.65	45.70	1	13,422	0.01%
2019/04/25	1	45.10	0	0.00	45.20	1	13,629	0.01%
2019/04/24	6	45.38	1	45.35	45.40	5	13,919	0.04%
2019/04/22	0	0.00	2	45.25	45.25	-2	14,494	-0.01%
2019/04/19	2	45.20	1	45.20	45.20	1	14,744	0.01%
2019/04/18	7	44.79	0	0.00	45.00	7	14,768	0.05%
2019/04/17	7	45.17	0	0.00	45.20	7	14,610	0.05%
2019/04/16	9	45.22	0	0.00	45.30	9	14,477	0.06%
2019/04/15	1	45.65	0	0.00	45.70	1	14,346	0.01%
2019/04/12	1	45.70	0	0.00	45.70	1	14,335	0.01%
2019/04/11	2	45.65	0	0.00	45.55	2	14,325	0.01%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/09	0	0.00	2	45.60	45.75	-2	14,189	-0.01%
2019/04/08	0	0.00	10	45.45	45.35	-10	14,074	-0.07%
2019/04/02	0	0.00	0.5	46.00	46.00	-0.5	13,773	0.00%
2019/03/29	1	45.70	1	46.00	46.00	0	13,562	0.00%
2019/03/28	0	0.00	3	44.75	45.10	-3	13,404	-0.02%
2019/03/27	17	44.99	0	0.00	44.95	17	13,331	0.13%
2019/03/26	4	45.54	0	0.00	45.50	4	13,224	0.03%
2019/03/22	0	0.00	15	46.88	46.40	-15	13,166	-0.11%
2019/03/21	1	46.80	1	46.90	46.90	0	13,054	0.00%
2019/03/20	0	0.00	4	46.86	47.15	-4	13,050	-0.03%
2019/03/19	8	46.71	4	46.76	46.95	4	12,850	0.03%
2019/03/18	0	0.00	5	45.88	46.00	-5	12,664	-0.04%
2019/03/15	3	45.27	0	0.00	45.25	3	12,582	0.02%
2019/03/13	3	45.28	0	0.00	45.25	3	12,434	0.02%
2019/03/12	2	45.15	0	0.00	45.00	2	12,423	0.02%
2019/03/08	0	0.00	4	44.80	44.70	-4	12,490	-0.03%
2019/03/07	0	0.00	4	45.10	45.10	-4	12,623	-0.03%
2019/03/06	3	45.20	17.6	45.20	45.15	-14.6	12,732	-0.11%
2019/03/04	0	0.00	2	44.95	45.15	-2	12,921	-0.02%
2019/02/27	0	0.00	5	45.26	45.50	-5	12,758	-0.04%
2019/02/26	4	45.41	10	45.52	45.45	-6	12,558	-0.05%
2019/02/25	10	45.18	0	0.00	45.30	10	12,239	0.08%
2019/02/22	1	45.00	0	0.00	45.00	1	12,147	0.01%
2019/02/21	0	0.00	1	44.95	45.10	-1	12,083	-0.01%
2019/02/20	4	44.99	1	45.10	45.05	3	12,003	0.02%
2019/02/19	3	44.82	3	44.82	44.85	0	11,846	0.00%
2019/02/18	9	44.71	0	0.00	44.75	9	11,801	0.08%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	4	44.68	4	44.70	44.50	0	11,660	0.00%
2019/02/13	4	44.41	0	0.00	44.60	4	11,458	0.03%
2019/02/12	4.5	44.26	2	44.28	44.30	2.5	11,447	0.02%
2019/02/11	2	44.28	0	0.00	44.15	2	11,317	0.02%
2019/01/30	5	44.58	0	0.00	44.55	5	11,181	0.04%
2019/01/29	21	44.61	2	44.63	44.75	19	11,121	0.17%
2019/01/28	1	44.45	2	44.55	44.60	-1	10,954	-0.01%
2019/01/25	8	44.08	0	0.00	44.00	8	10,827	0.07%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	3	44.27	0	0.00	44.30	3	10,634	0.03%
2019/01/22	0	0.00	2	44.48	44.25	-2	10,710	-0.02%
2019/01/21	15	44.34	1	44.30	44.30	14	10,736	0.13%
2019/01/18	11	43.94	401	43.85	44.15	-390	10,904	-3.58%	大賣/鉅額交易
2019/01/17	421	44.09	4	44.00	44.05	417	11,002	3.79%	大買/鉅額交易
2019/01/16	9	44.16	0	0.00	44.00	9	10,922	0.08%
2019/01/15	2	44.60	0	0.00	44.60	2	10,614	0.02%
2019/01/14	14	45.11	4	45.05	45.00	10	10,342	0.10%
2019/01/11	3	46.13	0	0.00	45.95	3	10,140	0.03%
2019/01/10	1	46.65	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	4	46.89	47.05	-4	10,011	-0.04%
2019/01/08	7	45.90	0	0.00	45.70	7	9,975	0.07%
2019/01/07	0	0.00	1	45.95	45.95	-1	10,273	-0.01%
2019/01/04	12	45.13	3	45.60	45.30	9	10,445	0.09%
2019/01/03	11	45.98	0.1	46.00	45.80	10.9	10,903	0.10%
2019/01/02	45	46.53	2	47.25	46.10	43	11,063	0.39%
2018/12/28	12	46.55	0	0.00	47.05	12	11,114	0.11%
2018/12/27	1	46.60	0	0.00	46.95	1	11,424	0.01%
2018/12/25	1	46.35	0	0.00	46.50	1	11,742	0.01%
2018/12/24	2	46.60	0	0.00	46.85	2	11,927	0.02%
2018/12/20	11	46.95	0	0.00	47.05	11	12,555	0.09%
2018/12/19	10	47.10	0	0.00	47.30	10	12,580	0.08%
2018/12/18	1	47.05	1	47.00	47.05	0	12,666	0.00%
2018/12/17	0	0.00	1	47.75	47.75	-1	12,959	-0.01%
2018/12/14	14	47.63	1	48.05	47.45	13	13,129	0.10%
2018/12/13	400	47.95	1	47.95	48.05	399	13,081	3.05%	大買/鉅額交易
2018/12/12	4	47.53	1	47.60	47.55	3	13,095	0.02%
2018/12/11	1	47.20	0	0.00	47.25	1	13,061	0.01%
2018/12/10	14	47.50	0	0.00	47.50	14	12,977	0.11%
2018/12/07	2	47.98	0	0.00	48.00	2	12,947	0.02%
2018/12/06	15	48.03	0	0.00	48.00	15	12,897	0.12%
2018/12/05	2	48.30	0	0.00	48.35	2	12,874	0.02%
2018/12/04	4	48.71	0	0.00	48.75	4	12,872	0.03%
2018/12/03	19	49.15	0	0.00	49.15	19	12,840	0.15%
2018/11/29	12	48.68	0	0.00	48.60	12	12,537	0.10%
2018/11/28	22	48.92	11	48.85	48.85	11	12,400	0.09%
2018/11/27	14	49.25	0	0.00	49.10	14	12,281	0.11%
2018/11/26	2	49.95	0	0.00	49.90	2	12,278	0.02%
2018/11/22	0	0.00	5	50.50	50.80	-5	12,229	-0.04%
2018/11/21	3	50.00	0.3	50.40	50.70	2.7	12,268	0.02%
2018/11/19	0	0.00	4	51.30	51.50	-4	12,437	-0.03%
2018/11/09	5	50.30	6	50.92	51.10	-1	12,793	-0.01%
2018/11/08	11	50.72	0	0.00	50.90	11	12,772	0.09%
2018/11/07	0	0.00	3	50.07	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	14	49.51	49.80	-14	12,719	-0.11%
2018/11/05	0	0.00	1	48.90	49.20	-1	12,683	-0.01%
2018/11/02	11	48.27	7	48.36	48.90	4	12,682	0.03%
2018/11/01	1	47.95	1	48.45	48.30	0	12,704	0.00%
2018/10/31	2	48.03	3	48.15	48.45	-1	12,664	-0.01%
2018/10/30	3	47.57	4	47.63	47.50	-1	12,580	-0.01%
2018/10/29	8	47.09	4	46.95	46.90	4	12,550	0.03%
2018/10/26	28	46.99	0	0.00	47.10	28	12,485	0.22%
2018/10/25	17.1	48.38	0	0.00	48.00	17.1	12,226	0.14%
2018/10/23	2	49.65	0	0.00	49.55	2	12,184	0.02%
2018/10/22	1	49.95	1	50.10	50.00	0	12,160	0.00%
2018/10/19	11	49.30	1	50.20	50.20	10	12,270	0.08%
2018/10/18	10	49.95	0	0.00	49.60	10	12,235	0.08%
2018/10/17	0	0.00	5	49.75	49.75	-5	12,384	-0.04%
2018/10/16	5	49.76	0	0.00	49.70	5	12,337	0.04%
2018/10/15	12	50.19	1	50.20	49.95	11	12,269	0.09%
2018/10/12	12	49.74	2	49.88	50.10	10	12,013	0.08%
2018/10/11	7	49.84	18	49.63	49.65	-11	11,865	-0.09%
2018/10/08	0	0.00	5	51.40	51.60	-5	11,184	-0.04%
2018/10/05	6	50.63	3	50.70	50.90	3	11,086	0.03%
2018/10/04	3	51.30	10	51.65	51.60	-7	10,810	-0.06%
2018/10/03	0	0.00	31	52.05	51.80	-31	10,746	-0.29%
2018/10/02	5	52.20	12	51.96	52.10	-7	10,636	-0.07%
2018/10/01	0	0.00	10	52.20	52.50	-10	10,512	-0.10%
2018/09/28	1	52.00	3	51.80	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	9	51.59	51.90	-9	10,330	-0.09%
2018/09/21	1	50.80	14	51.16	51.10	-13	10,288	-0.13%
2018/09/20	10	50.45	0	0.00	50.40	10	9,862	0.10%
2018/09/19	2	50.20	0	0.00	50.30	2	9,754	0.02%
2018/09/17	5	50.10	8	50.11	50.00	-3	10,140	-0.03%
2018/09/14	8	50.40	0	0.00	50.10	8	10,481	0.08%
2018/09/13	1	50.00	1	50.00	49.90	0	10,634	0.00%
2018/09/12	7	49.79	0	0.00	49.70	7	10,843	0.06%
2018/09/10	1	49.40	0	0.00	49.40	1	11,238	0.01%
2018/09/07	3	49.65	0	0.00	49.50	3	11,443	0.03%
2018/09/06	1	50.10	0	0.00	50.10	1	11,466	0.01%
2018/09/03	2	50.40	0	0.00	50.60	2	11,551	0.02%
2018/08/30	6	50.60	0	0.00	50.50	6	11,622	0.05%
2018/08/27	0	0.00	2	50.50	50.70	-2	11,774	-0.02%
2018/08/24	2	49.85	0	0.00	49.85	2	11,640	0.02%
2018/08/23	0	0.00	1	50.10	50.10	-1	11,918	-0.01%
2018/08/22	12	50.01	0	0.00	50.10	12	12,211	0.10%
2018/08/21	5	49.95	0	0.00	50.00	5	12,096	0.04%
2018/08/20	5	49.90	0	0.00	49.90	5	12,047	0.04%
2018/08/17	0	0.00	1	50.10	49.90	-1	12,024	-0.01%
2018/08/16	4	49.66	2	49.75	49.70	2	11,979	0.02%
2018/08/14	1	50.30	0	0.00	50.30	1	12,078	0.01%
2018/08/13	2	50.25	0	0.00	50.10	2	12,264	0.02%
2018/08/10	3	51.00	0	0.00	50.90	3	12,319	0.02%
2018/08/09	3	50.57	0	0.00	50.40	3	12,483	0.02%
2018/08/06	14	50.61	0	0.00	50.40	14	12,831	0.11%
2018/08/03	1	50.50	0	0.00	50.80	1	13,049	0.01%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	10	50.70	0	0.00	50.70	10	13,175	0.08%
2018/07/26	1	50.10	0	0.00	50.30	1	13,168	0.01%
2018/07/25	1	50.30	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/20	0	0.00	10	50.70	51.00	-10	13,127	-0.08%
2018/07/17	1	50.80	0	0.00	50.80	1	13,139	0.01%
2018/07/12	5	50.50	0	0.00	50.70	5	13,283	0.04%
2018/07/10	1	50.20	0	0.00	50.50	1	13,348	0.01%
2018/07/09	0	0.00	8	50.01	50.10	-8	13,363	-0.06%
2018/07/06	1	49.20	0	0.00	49.45	1	13,375	0.01%
2018/07/05	0	0.00	1	49.75	49.80	-1	13,409	-0.01%
2018/07/04	3	49.95	1	49.95	50.00	2	13,615	0.01%
2018/07/03	5	50.00	8	50.30	50.00	-3	13,638	-0.02%
2018/07/02	2	50.65	0	0.00	50.30	2	13,535	0.01%
2018/06/29	1	50.60	0	0.00	51.10	1	13,434	0.01%
2018/06/28	2	50.50	0	0.00	50.50	2	13,314	0.02%
2018/06/27	2	50.85	0	0.00	50.50	2	13,279	0.02%
2018/06/26	1	50.90	1	51.10	50.90	0	13,056	0.00%
2018/06/25	6	53.20	15	53.50	53.20	-9	12,832	-0.07%
2018/06/22	20	53.70	0	0.00	53.70	20	12,586	0.16%
2018/06/21	10	54.05	2	54.10	53.90	8	12,476	0.06%
2018/06/20	5	53.90	12	53.40	53.70	-7	12,714	-0.06%
2018/06/19	11	52.99	10	53.65	53.00	1	12,672	0.01%
2018/06/15	0	0.00	10	53.10	53.70	-10	12,431	-0.08%
2018/06/14	11	53.21	10	53.10	52.90	1	12,213	0.01%
2018/06/12	5	53.80	2	53.80	53.50	3	12,349	0.02%
2018/06/11	5	53.70	0	0.00	53.70	5	12,305	0.04%
2018/06/08	0	0.00	10	53.80	53.80	-10	12,317	-0.08%
2018/06/07	0	0.00	20	53.84	54.00	-20	12,354	-0.16%
2018/06/06	1	52.90	1	53.40	53.30	0	12,473	0.00%
2018/06/04	0	0.00	8	52.80	52.80	-8	12,333	-0.06%
2018/06/01	0	0.00	5	51.60	51.80	-5	12,348	-0.04%
2018/05/31	4	51.70	0	0.00	52.10	4	12,376	0.03%
2018/05/30	12	51.48	0	0.00	51.20	12	12,242	0.10%
2018/05/29	5	52.80	0	0.00	52.80	5	12,296	0.04%
2018/05/28	0	0.00	10	53.40	53.30	-10	12,441	-0.08%
2018/05/25	2	53.20	1	53.30	53.10	1	12,581	0.01%
2018/05/24	5	53.40	0	0.00	53.50	5	12,646	0.04%
2018/05/23	0	0.00	10	53.60	53.30	-10	12,693	-0.08%
2018/05/22	0	0.00	4	53.45	53.70	-4	12,665	-0.03%
2018/05/21	0	0.00	32	53.10	53.20	-32	12,638	-0.25%
2018/05/18	0	0.00	4	52.90	52.90	-4	12,560	-0.03%
2018/05/17	0	0.00	75	52.55	52.50	-75	12,527	-0.60%
2018/05/16	0	0.00	17	52.11	52.20	-17	12,388	-0.14%
2018/05/15	4	51.43	13	52.06	51.20	-9	12,430	-0.07%
2018/05/14	20	51.75	1	51.70	51.80	19	12,756	0.15%
2018/05/11	6	51.63	1	51.60	51.80	5	12,840	0.04%
2018/05/10	0	0.00	1	51.10	51.00	-1	12,734	-0.01%
2018/05/09	5	50.80	0	0.00	50.70	5	12,756	0.04%
2018/05/08	0	0.00	3	50.27	50.70	-3	12,895	-0.02%
2018/05/03	5	50.50	0	0.00	50.40	5	12,844	0.04%
2018/05/02	1	51.10	5	51.20	51.30	-4	13,013	-0.03%
2018/04/30	10	50.90	0	0.00	51.00	10	13,175	0.08%
2018/04/27	10	50.75	0	0.00	50.80	10	13,174	0.08%
2018/04/26	1	50.40	0	0.00	50.50	1	13,220	0.01%
2018/04/24	0	0.00	5	50.20	50.20	-5	13,388	-0.04%
2018/04/23	0	0.00	2	50.20	50.20	-2	13,527	-0.01%
2018/04/18	2	50.05	0	0.00	50.00	2	14,012	0.01%
2018/04/17	6	49.96	0	0.00	49.95	6	14,128	0.04%
2018/04/16	7	50.67	0	0.00	50.60	7	14,244	0.05%
2018/04/11	5	51.00	2	51.40	51.00	3	14,669	0.02%
2018/04/10	0	0.00	5	51.00	51.00	-5	14,659	-0.03%
2018/04/09	0	0.00	1	50.30	50.30	-1	14,670	-0.01%
2018/04/03	2	49.85	90	49.90	49.90	-88	14,590	-0.60%
2018/03/31	1	50.30	0	0.00	50.20	1	14,579	0.01%
2018/03/29	0	0.00	0.8	50.30	50.10	-0.8	14,706	-0.01%
2018/03/28	0	0.00	8	50.30	50.30	-8	14,603	-0.05%
2018/03/27	2	50.60	1	50.70	50.70	1	14,619	0.01%
2018/03/26	1	50.10	7	50.20	50.40	-6	14,557	-0.04%
2018/03/23	31	50.47	1	50.10	50.30	30	14,657	0.20%
2018/03/21	12	51.48	0	0.00	51.50	12	14,331	0.08%
2018/03/20	0	0.00	2	51.30	51.70	-2	14,382	-0.01%
2018/03/19	0	0.00	3	51.50	51.60	-3	14,353	-0.02%
2018/03/16	26.3	50.98	2	51.50	51.70	24.3	14,383	0.17%
2018/03/15	26	51.30	0	0.00	51.20	26	14,121	0.18%
2018/03/14	5	51.80	0	0.00	51.60	5	14,138	0.04%
2018/03/13	21	51.47	0	0.00	51.60	21	14,188	0.15%
2018/03/12	2	51.90	2	52.00	51.80	0	14,194	0.00%
2018/03/09	45	50.56	0	0.00	50.50	45	14,081	0.32%
2018/03/06	0	0.00	0.3	50.50	50.30	-0.3	15,322	0.00%
2018/03/05	17	50.16	0	0.00	50.10	17	15,600	0.11%
2018/03/02	19	51.23	0	0.00	50.80	19	15,494	0.12%
2018/03/01	10	51.80	1	52.00	52.20	9	15,358	0.06%
2018/02/27	10	52.30	0	0.00	52.20	10	15,405	0.06%
2018/02/26	10	52.20	11	52.38	52.20	-1	15,360	-0.01%
2018/02/23	6	52.00	0	0.00	52.30	6	15,567	0.04%
2018/02/22	15	51.57	1	51.30	51.80	14	16,252	0.09%
2018/02/21	10	51.70	1	51.30	51.90	9	16,922	0.05%
2018/02/12	1	51.00	2	51.10	51.00	-1	16,782	-0.01%
2018/02/08	10	51.00	2	50.60	50.60	8	16,607	0.05%
2018/02/07	10	50.30	28	50.69	50.20	-18	16,574	-0.11%
2018/02/06	31	49.55	1	49.25	49.20	30	16,301	0.18%
2018/02/05	25	51.98	0	0.00	52.10	25	15,858	0.16%
2018/02/02	1	53.50	0	0.00	53.40	1	15,666	0.01%
2018/02/01	11	53.61	0	0.00	54.00	11	15,579	0.07%
2018/01/31	14	52.74	0	0.00	54.20	14	15,496	0.09%
2018/01/29	0	0.00	2	53.80	54.00	-2	15,380	-0.01%
2018/01/26	0	0.00	4.6	53.29	53.20	-4.6	15,407	-0.03%
2018/01/25	10	53.20	0	0.00	53.40	10	15,563	0.06%
2018/01/24	7	52.71	0	0.00	52.80	7	15,373	0.05%
2018/01/23	0	0.00	2	53.70	54.00	-2	15,235	-0.01%
2018/01/22	0	0.00	2	53.60	54.10	-2	15,357	-0.01%
2018/01/18	0.8	53.80	0	0.00	53.80	0.8	15,268	0.00%
2018/01/17	4	54.18	0	0.00	54.20	4	15,074	0.03%
2018/01/16	2	54.80	15	54.47	54.80	-13	14,907	-0.09%
2018/01/15	0	0.00	18	54.02	54.10	-18	14,546	-0.12%
2018/01/12	3	53.10	0	0.00	53.20	3	14,299	0.02%
2018/01/11	0	0.00	20	52.90	53.00	-20	14,227	-0.14%
2018/01/10	1	52.90	16.2	53.04	53.00	-15.2	14,236	-0.11%
2018/01/09	0	0.00	1	52.40	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	3	52.53	52.50	-3	13,984	-0.02%
2018/01/05	0	0.00	12	52.09	52.20	-12	13,900	-0.09%
2018/01/04	1	51.90	1	51.60	51.90	0	13,779	0.00%
2018/01/03	0	0.00	1	51.40	51.50	-1	13,865	-0.01%
2018/01/02	0	0.00	1	51.00	51.00	-1	13,535	-0.01%