富邦金 (2881)-元富-台中券商分點個股進出

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
76.9
漲跌
▲0.7
漲幅
+0.92%
成交量
12,623張
產業
上市金融類股
2554人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/06/14	1	76.10	0	0.00	76.90	1	17,282	0.01%
2024/06/13	0	0.00	2	76.00	76.20	-2	17,306	-0.01%
2024/06/12	31	75.94	0	0.00	76.00	31	17,691	0.18%
2024/06/11	0	76.80	0.3	77.10	77.30	-0.3	17,840	0.00%
2024/06/07	0	0.00	26.1	75.91	76.00	-26.1	17,717	-0.15%
2024/06/06	0	0.00	10	75.01	75.20	-10	17,624	-0.06%
2024/06/05	8	74.20	37	74.04	74.00	-29	17,547	-0.17%
2024/06/04	0	0.00	0.1	73.40	73.60	-0.1	17,719	0.00%
2024/06/03	0	73.40	0	0.00	73.80	0	17,811	0.00%
2024/05/31	0	0.00	0.1	72.90	73.40	-0.1	17,793	0.00%
2024/05/30	0.3	72.30	0	0.00	71.90	0.3	17,416	0.00%
2024/05/29	1.4	72.71	0	0.00	72.40	1.4	17,207	0.01%
2024/05/28	1.3	73.80	0	0.00	73.80	1.3	17,000	0.01%
2024/05/24	0	0.00	0	73.50	73.30	0	17,134	0.00%
2024/05/23	2.1	72.42	0.1	72.60	72.50	2	16,972	0.01%
2024/05/22	0.1	73.00	0	0.00	73.50	0.1	16,921	0.00%
2024/05/21	10.1	72.80	0.3	72.90	72.90	9.8	16,866	0.06%
2024/05/20	42.6	74.63	3	75.00	73.80	39.6	16,774	0.24%
2024/05/17	11.1	74.70	19	74.70	74.60	-7.9	16,753	-0.05%
2024/05/16	12	75.07	54.4	74.17	73.90	-42.4	16,559	-0.26%
2024/05/15	2.3	73.68	31.3	73.46	73.80	-28.9	16,076	-0.18%
2024/05/10	60	71.60	37.5	71.34	71.80	22.5	15,359	0.15%
2024/05/09	0	0.00	15.5	70.17	69.90	-15.5	14,925	-0.10%
2024/05/07	4.1	70.10	12.3	69.81	69.90	-8.2	14,815	-0.06%
2024/05/06	0	0.00	5.3	69.97	70.00	-5.3	14,722	-0.04%
2024/05/03	0.1	69.00	0	69.40	69.00	0	14,643	0.00%
2024/05/02	6	69.27	1	69.40	69.00	5	14,623	0.03%
2024/04/30	1	69.30	0	69.40	69.10	1	14,584	0.01%
2024/04/29	1	68.40	6.2	69.49	69.40	-5.2	14,502	-0.04%
2024/04/26	10	67.31	0	0.00	67.60	10	14,280	0.07%
2024/04/25	0.1	66.67	0	0.00	66.40	0.1	14,183	0.00%
2024/04/22	1	65.70	3	65.80	66.20	-2	14,818	-0.01%
2024/04/19	10.1	64.97	32	65.19	65.00	-22	14,682	-0.15%
2024/04/18	1.9	66.33	0	0.00	66.30	1.9	14,312	0.01%
2024/04/17	2.7	65.87	2.8	65.84	66.00	-0.1	14,158	0.00%
2024/04/16	9.5	66.44	17.6	65.74	65.70	-8.1	14,009	-0.06%
2024/04/15	4.3	67.58	0	0.00	67.40	4.3	13,715	0.03%
2024/04/12	8.1	67.82	11	67.87	67.80	-2.9	13,827	-0.02%
2024/04/11	4.2	68.22	2.5	68.46	68.40	1.7	13,737	0.01%
2024/04/10	2.2	69.34	0	0.00	69.20	2.2	13,540	0.02%
2024/04/09	0.6	69.70	1.2	69.85	70.00	-0.6	13,590	0.00%
2024/04/08	0.2	68.75	0	0.00	68.70	0.2	13,482	0.00%
2024/04/03	2	68.70	0.1	69.00	68.60	1.9	13,479	0.01%
2024/04/02	0	0.00	0.1	69.50	69.50	-0.1	13,362	0.00%
2024/04/01	0	69.70	0.1	69.60	69.50	-0.1	13,371	0.00%
2024/03/29	1	69.80	2	69.70	69.70	-1	13,366	-0.01%
2024/03/28	10.1	69.28	0.2	69.40	69.30	9.9	13,306	0.07%
2024/03/27	0	0.00	0	69.90	69.80	0	13,244	0.00%
2024/03/26	0	69.30	0	0.00	69.60	0	13,283	0.00%
2024/03/25	2.1	69.06	0	0.00	69.00	2.1	13,373	0.02%
2024/03/22	23.2	69.90	0.1	70.71	69.60	23.1	13,255	0.17%
2024/03/21	0	0.00	12.5	70.57	70.70	-12.5	13,122	-0.10%
2024/03/20	0	69.80	2	70.00	69.60	-2	13,290	-0.01%
2024/03/19	0	0.00	29.9	70.00	69.80	-29.9	13,945	-0.21%
2024/03/18	0.2	69.43	0	0.00	69.50	0.2	13,834	0.00%
2024/03/15	19	69.58	0.5	69.59	69.60	18.5	13,747	0.13%
2024/03/14	0.2	70.10	17.6	70.59	70.70	-17.5	13,274	-0.13%
2024/03/13	1	69.50	6	69.77	69.90	-5	13,016	-0.04%
2024/03/11	1	69.00	7	69.51	69.20	-6	12,911	-0.05%
2024/03/08	0	0.00	63	68.94	69.20	-63	12,838	-0.49%
2024/03/07	6	68.15	10	68.30	68.10	-4	12,575	-0.03%
2024/03/06	1.3	67.32	1	67.20	67.30	0.3	12,463	0.00%
2024/03/05	5	67.24	0	0.00	67.30	5	12,754	0.04%
2024/03/04	1	67.60	2.5	67.49	67.40	-1.5	12,816	-0.01%
2024/03/01	2.8	67.39	114.2	67.31	67.40	-111.4	12,878	-0.87%	大賣/鉅額交易
2024/02/29	1	67.20	8.2	67.15	68.00	-7.2	12,846	-0.06%
2024/02/27	0	0.00	1	67.00	66.90	-1	12,588	-0.01%
2024/02/26	1.1	66.97	2.3	66.88	66.90	-1.2	12,529	-0.01%
2024/02/23	0.1	66.40	6.6	66.72	66.60	-6.5	12,538	-0.05%
2024/02/22	1.1	66.39	9.3	66.26	66.50	-8.2	12,925	-0.06%
2024/02/21	0.4	66.05	0	0.00	66.30	0.4	13,007	0.00%
2024/02/20	0	66.00	3	66.50	66.50	-3	13,092	-0.02%
2024/02/19	0.3	65.92	1	65.90	66.10	-0.7	13,089	-0.01%
2024/02/16	0	0.00	3.4	65.56	65.90	-3.4	13,316	-0.03%
2024/02/15	0.1	65.06	1	65.50	65.30	-1	13,218	-0.01%
2024/02/05	1.8	64.52	4.1	64.90	64.70	-2.2	12,987	-0.02%
2024/02/02	0	64.70	0	0.00	64.90	0	12,851	0.00%
2024/02/01	0	64.40	3.2	64.59	64.80	-3.2	12,788	-0.02%
2024/01/31	0	64.30	0	0.00	64.50	0	12,743	0.00%
2024/01/30	0	64.70	2.6	64.68	64.30	-2.6	12,664	-0.02%
2024/01/29	0	64.70	1	64.60	64.80	-1	12,620	-0.01%
2024/01/26	0	64.70	0.6	64.50	64.80	-0.6	12,633	0.00%
2024/01/25	0.1	64.40	20.2	64.50	64.60	-20.1	12,627	-0.16%
2024/01/24	1	64.19	2	64.45	64.40	-1	12,680	-0.01%
2024/01/23	0	63.51	0	0.00	63.90	0	12,652	0.00%
2024/01/22	10.2	63.20	0	0.00	63.20	10.2	12,692	0.08%
2024/01/19	0.2	62.94	0	0.00	63.00	0.2	12,624	0.00%
2024/01/18	1.3	62.38	0.5	62.20	62.30	0.8	12,575	0.01%
2024/01/17	11.4	62.46	0.5	63.00	62.30	10.9	12,378	0.09%
2024/01/16	7	63.37	0	0.00	63.20	7	12,011	0.06%
2024/01/15	2.1	64.10	1	64.10	64.10	1.1	11,979	0.01%
2024/01/12	10	63.60	0	0.00	64.10	10	12,266	0.08%
2024/01/11	0	63.90	0	0.00	63.90	0	12,340	0.00%
2024/01/10	0.1	63.90	0	0.00	64.00	0.1	12,641	0.00%
2024/01/09	5.1	64.00	0	0.00	64.00	5.1	12,669	0.04%
2024/01/08	11.1	64.04	8	64.19	64.10	3.1	12,707	0.02%
2024/01/05	5	63.20	0	0.00	63.20	5	12,586	0.04%
2024/01/04	1	63.41	0	0.00	63.50	1	12,612	0.01%
2024/01/03	4.5	63.76	0	0.00	63.70	4.5	12,742	0.04%
2024/01/02	0	64.49	0	0.00	64.60	0	12,604	0.00%
2023/12/29	0.1	64.50	4.2	64.62	64.80	-4.1	12,693	-0.03%
2023/12/28	0	64.50	1	64.60	64.90	-1	12,834	-0.01%
2023/12/27	0	64.20	3	64.60	64.60	-3	12,812	-0.02%
2023/12/26	0	63.70	0	0.00	64.30	0	12,796	0.00%
2023/12/25	0.1	63.60	1	63.60	63.70	-0.9	12,845	-0.01%
2023/12/22	0	63.45	0	0.00	63.50	0	12,920	0.00%
2023/12/21	3	63.30	0	0.00	63.40	3	13,057	0.02%
2023/12/20	15.1	63.90	0	0.00	63.60	15.1	13,042	0.12%
2023/12/19	0	64.17	0	0.00	63.90	0	13,026	0.00%
2023/12/18	0.3	64.39	0	0.00	64.50	0.3	13,092	0.00%
2023/12/15	5.1	65.20	4.6	65.13	65.10	0.4	13,080	0.00%
2023/12/14	4	64.35	50.1	65.02	65.20	-46.1	12,662	-0.36%
2023/12/13	0	63.00	0.4	62.90	62.90	-0.4	11,823	0.00%
2023/12/12	0	62.84	0	0.00	63.10	0	11,987	0.00%
2023/12/11	3.1	62.90	0	0.00	62.90	3.1	11,981	0.03%
2023/12/08	10	63.00	1	62.80	63.20	9	11,956	0.08%
2023/12/07	2.2	62.91	0.1	63.20	63.20	2.1	11,888	0.02%
2023/12/06	0.1	63.82	0	0.00	63.80	0.1	11,678	0.00%
2023/12/05	0.3	64.00	3.3	63.80	64.10	-3	11,639	-0.03%
2023/12/04	0	63.80	1	64.00	64.40	-1	11,562	-0.01%
2023/12/01	2	63.70	0	0.00	63.80	2	11,614	0.02%
2023/11/30	46	63.96	1	64.00	64.40	45	11,635	0.39%
2023/11/29	0	63.90	0	0.00	63.70	0	11,359	0.00%
2023/11/28	1	63.99	0	0.00	63.90	1	11,377	0.01%
2023/11/27	2.7	63.56	4.1	63.67	63.50	-1.4	11,505	-0.01%
2023/11/24	2	63.80	6	63.80	63.90	-4	11,496	-0.03%
2023/11/22	20	64.66	0.2	64.40	64.60	19.9	11,573	0.17%
2023/11/21	26	64.10	2	64.80	64.90	24	11,556	0.21%
2023/11/20	1.2	63.20	1	63.10	63.50	0.2	11,121	0.00%
2023/11/17	42.1	63.14	2	63.10	63.20	40.1	11,019	0.36%
2023/11/16	11	62.85	1	62.80	62.90	10	10,907	0.09%
2023/11/15	4.1	62.02	1.7	62.41	62.70	2.4	10,849	0.02%
2023/11/14	0	61.50	0	0.00	61.70	0	10,586	0.00%
2023/11/13	7	61.59	1.4	61.63	61.70	5.6	10,655	0.05%
2023/11/10	2	61.50	0	0.00	61.50	2	10,782	0.02%
2023/11/09	2.1	61.40	0	0.00	61.70	2.1	11,043	0.02%
2023/11/08	0	61.30	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0	61.30	0	0.00	61.50	0	11,421	0.00%
2023/11/06	3.1	61.50	0.1	61.60	61.50	3	11,533	0.03%
2023/11/03	0	61.00	0	0.00	61.30	0	11,525	0.00%
2023/11/02	0.1	60.73	0.3	60.80	60.90	-0.2	11,606	0.00%
2023/11/01	0	60.20	0	0.00	60.00	0	11,598	0.00%
2023/10/31	0.9	59.99	2	60.05	60.10	-1.1	11,596	-0.01%
2023/10/30	0	60.30	0	0.00	59.80	0	11,953	0.00%
2023/10/27	0	0.00	0.1	60.10	60.30	-0.1	12,134	0.00%
2023/10/26	0	59.80	0	0.00	59.60	0	12,483	0.00%
2023/10/25	0.1	60.35	0.1	60.20	60.00	0	12,502	0.00%
2023/10/24	0.2	59.88	0	0.00	59.90	0.2	12,831	0.00%
2023/10/23	2.1	59.91	0	0.00	59.90	2.1	12,972	0.02%
2023/10/20	0.1	60.03	0	0.00	60.70	0.1	12,837	0.00%
2023/10/19	0	61.20	2	61.10	61.00	-2	12,622	-0.02%
2023/10/18	0.6	61.05	0.1	61.30	61.40	0.5	12,692	0.00%
2023/10/17	0.1	61.32	0.1	61.40	61.30	0.1	12,598	0.00%
2023/10/16	0.1	61.08	0.2	61.00	61.00	-0.1	13,008	0.00%
2023/10/13	0	61.15	0.1	61.00	60.90	-0.1	13,435	0.00%
2023/10/12	5	61.32	1	61.10	61.70	4	13,830	0.03%
2023/10/11	4.2	61.11	0	0.00	61.60	4.2	13,883	0.03%
2023/10/06	0	60.60	3	60.60	60.70	-3	13,848	-0.02%
2023/10/04	3	59.87	0	0.00	59.70	3	14,204	0.02%
2023/10/03	1.1	60.51	0	0.00	60.50	1.1	14,058	0.01%
2023/10/02	0.1	60.97	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	0	61.40	0	0.00	60.70	0	14,444	0.00%
2023/09/27	3.3	60.41	0	0.00	60.60	3.3	14,373	0.02%
2023/09/26	13.1	60.78	0	0.00	60.60	13.1	14,355	0.09%
2023/09/25	0.1	61.50	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	6	61.17	0	0.00	61.00	6	14,276	0.04%
2023/09/21	1.3	61.50	3	61.64	61.40	-1.6	14,252	-0.01%
2023/09/20	0.1	62.28	1.3	62.35	62.10	-1.2	14,145	-0.01%
2023/09/19	0	62.80	1	62.70	62.60	-1	14,108	-0.01%
2023/09/18	0.2	62.79	0	0.00	62.80	0.2	14,238	0.00%
2023/09/15	0	63.00	0	0.00	62.50	0	14,283	0.00%
2023/09/14	0	62.50	2	63.00	62.90	-2	14,131	-0.01%
2023/09/13	0.1	62.37	1.1	62.49	62.40	-1	14,265	-0.01%
2023/09/12	1	62.10	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0.1	61.98	0	0.00	61.90	0.1	14,442	0.00%
2023/09/08	5.7	61.57	0	0.00	61.80	5.7	14,636	0.04%
2023/09/07	2.3	61.23	4.6	61.43	61.20	-2.3	14,888	-0.02%
2023/09/06	20.2	61.47	5	61.46	61.40	15.2	14,932	0.10%
2023/09/05	2.3	62.05	1	62.00	61.80	1.3	14,867	0.01%
2023/09/04	1.2	62.34	7	62.21	62.20	-5.8	15,154	-0.04%
2023/09/01	5	64.80	2.1	64.80	64.80	3	15,252	0.02%
2023/08/31	1	64.21	1	63.60	63.60	0	15,202	0.00%
2023/08/30	6	64.20	0	0.00	64.50	6	15,332	0.04%
2023/08/29	0	64.00	2	64.20	64.40	-2	15,360	-0.01%
2023/08/28	1	63.70	0.2	63.90	64.10	0.8	15,470	0.01%
2023/08/25	0	62.80	11	62.83	62.80	-11	15,792	-0.07%
2023/08/24	0	63.20	0	0.00	63.30	0	15,792	0.00%
2023/08/23	0	63.00	0	63.10	62.80	0	15,914	0.00%
2023/08/22	0.2	62.92	0	0.00	62.80	0.2	15,989	0.00%
2023/08/21	0.3	63.17	0	0.00	63.10	0.3	16,090	0.00%
2023/08/18	2.2	62.41	0.8	62.50	62.40	1.4	16,100	0.01%
2023/08/17	6	62.05	4	62.40	62.50	2	16,188	0.01%
2023/08/16	1	62.80	2	62.85	62.50	-1	16,093	-0.01%
2023/08/15	11	63.75	2	63.90	63.50	9	16,282	0.06%
2023/08/14	3.1	64.17	6.3	64.61	63.90	-3.2	16,421	-0.02%
2023/08/11	0	65.60	5	65.70	65.40	-5	16,400	-0.03%
2023/08/10	0.2	65.39	1	65.50	65.40	-0.8	16,416	0.00%
2023/08/09	1.1	65.28	3	65.30	65.30	-1.9	16,407	-0.01%
2023/08/08	1	65.60	0	0.00	65.20	1	16,380	0.01%
2023/08/07	1.1	65.41	2.3	65.23	65.50	-1.1	16,382	-0.01%
2023/08/04	1.2	64.86	0.7	64.98	64.80	0.5	16,316	0.00%
2023/08/02	22	65.44	1	65.10	65.10	21	16,297	0.13%
2023/08/01	13	65.63	0	0.00	66.50	13	15,960	0.08%
2023/07/31	9	66.20	7.1	66.11	65.50	1.9	15,665	0.01%
2023/07/28	1	65.40	3.5	65.36	65.40	-2.5	15,362	-0.02%
2023/07/27	1.9	65.14	0	0.00	65.50	1.9	15,296	0.01%
2023/07/26	3	63.50	3	64.03	64.50	0	15,046	0.00%
2023/07/25	2.1	62.95	0.5	63.00	62.90	1.6	15,020	0.01%
2023/07/24	1	62.51	0	0.00	62.60	1	15,005	0.01%
2023/07/21	1.1	63.01	11	63.02	63.00	-10	15,021	-0.07%
2023/07/20	1.1	63.77	4	63.48	63.50	-2.9	14,889	-0.02%
2023/07/19	30.5	64.97	1	64.80	64.80	29.5	14,630	0.20%
2023/07/18	18.1	65.46	2.3	65.31	65.60	15.8	14,191	0.11%
2023/07/17	3.3	64.57	13.9	64.16	65.00	-10.6	13,720	-0.08%
2023/07/14	0.3	62.00	6	62.32	62.50	-5.7	13,211	-0.04%
2023/07/13	16	62.20	1.5	61.95	61.70	14.5	13,027	0.11%
2023/07/12	4.2	61.60	3	61.77	62.00	1.2	12,912	0.01%
2023/07/11	20.1	61.15	2.2	61.45	61.40	17.9	12,824	0.14%
2023/07/10	0.4	60.32	0	0.00	60.20	0.4	12,675	0.00%
2023/07/07	2.9	59.92	0	0.00	60.00	2.9	12,651	0.02%
2023/07/06	26	60.76	0	0.00	60.30	26	12,548	0.21%
2023/07/05	33	61.13	0	0.00	61.00	33	12,260	0.27%
2023/07/04	1.3	60.93	2.1	61.10	60.90	-0.8	12,220	-0.01%
2023/07/03	0.1	61.18	0	0.00	61.30	0.1	12,203	0.00%
2023/06/30	4	61.03	0	0.00	60.80	4	12,278	0.03%
2023/06/29	0	61.39	0	0.00	61.30	0	12,180	0.00%
2023/06/28	0.6	61.19	0	0.00	61.40	0.6	12,081	0.00%
2023/06/27	1	60.70	2	60.80	60.60	-1	12,038	-0.01%
2023/06/26	0.3	61.03	0	0.00	60.80	0.3	11,997	0.00%
2023/06/21	20	61.50	2.1	61.20	61.40	18	11,924	0.15%
2023/06/20	10.1	61.10	0	0.00	61.10	10.1	11,955	0.08%
2023/06/19	3.5	60.85	0.1	61.00	61.30	3.3	12,081	0.03%
2023/06/15	0.1	61.66	0	0.00	61.60	0.1	11,954	0.00%
2023/06/14	0.3	61.86	6.7	61.70	61.80	-6.4	12,219	-0.05%
2023/06/13	1.3	61.03	0	61.20	61.10	1.3	12,343	0.01%
2023/06/12	0.5	61.21	0	0.00	61.20	0.5	12,213	0.00%
2023/06/09	1.1	60.92	0	0.00	61.20	1.1	12,360	0.01%
2023/06/08	2.4	61.27	1	60.70	60.80	1.4	12,494	0.01%
2023/06/07	0.1	61.82	0	0.00	61.80	0.1	12,352	0.00%
2023/06/06	1.1	61.80	0	0.00	61.90	1.1	12,304	0.01%
2023/06/05	4	62.00	4	61.98	61.70	0	12,299	0.00%
2023/06/02	0.1	60.64	1	60.60	60.60	-0.9	12,012	-0.01%
2023/06/01	0.1	60.82	0	0.00	60.40	0.1	12,041	0.00%
2023/05/31	0.1	60.86	0	0.00	60.80	0.1	11,927	0.00%
2023/05/30	2.2	61.15	50	61.00	60.80	-47.8	11,582	-0.41%
2023/05/29	0	60.90	1.1	61.30	61.10	-1.1	11,633	-0.01%
2023/05/26	0	60.44	12.4	60.60	60.50	-12.4	11,608	-0.11%
2023/05/25	2.1	60.48	1	60.60	60.40	1.1	11,589	0.01%
2023/05/24	2	61.00	0	0.00	61.40	2	11,565	0.02%
2023/05/23	0	61.69	2.2	62.01	61.40	-2.2	11,496	-0.02%
2023/05/22	0.3	61.73	21.1	61.70	61.70	-20.8	11,417	-0.18%
2023/05/19	1.3	61.30	54.2	61.51	61.60	-53	11,470	-0.46%
2023/05/18	1.2	60.81	27	60.95	61.10	-25.8	11,160	-0.23%
2023/05/17	1.1	59.71	7.4	60.05	60.20	-6.3	10,900	-0.06%
2023/05/16	1	59.40	4	59.80	59.80	-3	10,761	-0.03%
2023/05/15	0.1	59.25	1.4	59.05	59.40	-1.3	10,721	-0.01%
2023/05/12	1	59.01	0	0.00	59.00	1	10,668	0.01%
2023/05/11	0	59.40	50	59.60	59.50	-50	10,614	-0.47%
2023/05/10	0	59.50	0.4	59.20	59.20	-0.4	10,585	0.00%
2023/05/09	0.1	59.42	2	59.30	59.50	-1.9	10,632	-0.02%
2023/05/08	0.1	59.30	12	59.31	59.40	-11.9	10,733	-0.11%
2023/05/05	0	59.04	0	0.00	59.10	0	10,707	0.00%
2023/05/04	1	58.90	18	58.90	59.10	-17	10,960	-0.15%
2023/05/03	0	58.50	4	58.50	58.60	-4	11,141	-0.04%
2023/05/02	0.4	58.88	0	0.00	58.80	0.4	11,425	0.00%
2023/04/28	0.4	58.95	2.2	58.97	59.00	-1.8	11,833	-0.02%
2023/04/27	1	57.70	0	0.00	57.70	1	11,860	0.01%
2023/04/26	0.1	57.69	1	57.30	57.80	-0.9	11,935	-0.01%
2023/04/25	1.1	57.98	1	58.20	57.50	0.1	11,854	0.00%
2023/04/24	1	57.80	0	0.00	58.10	1	11,882	0.01%
2023/04/21	10	58.30	3	58.07	57.90	7	12,012	0.06%
2023/04/20	0.1	57.94	0	0.00	57.90	0.1	12,097	0.00%
2023/04/19	0	58.60	1	58.20	58.20	-1	12,308	-0.01%
2023/04/18	0.1	58.50	1	58.50	58.60	-0.9	12,313	-0.01%
2023/04/17	0.1	58.52	1	58.30	58.50	-0.9	12,462	-0.01%
2023/04/14	2	58.00	10	58.22	58.60	-8	12,465	-0.06%
2023/04/13	0	57.30	1	57.50	57.40	-1	12,353	-0.01%
2023/04/12	0	57.10	1	57.10	57.30	-1	12,300	-0.01%
2023/04/11	0	57.10	0	0.00	57.10	0	12,297	0.00%
2023/04/10	0.2	57.11	0	0.00	57.10	0.2	12,282	0.00%
2023/04/07	0.2	56.90	1	56.90	56.90	-0.8	12,277	-0.01%
2023/04/06	0.1	56.90	20	56.40	56.80	-19.9	12,256	-0.16%
2023/03/31	0	56.80	0	0.00	56.50	0	12,223	0.00%
2023/03/30	2.1	56.61	0	0.00	56.80	2.1	12,212	0.02%
2023/03/29	0	56.61	0	0.00	56.90	0	12,306	0.00%
2023/03/28	0	56.50	5	56.40	56.50	-5	12,543	-0.04%
2023/03/27	1.2	56.04	0	0.00	56.30	1.2	12,707	0.01%
2023/03/24	1.2	56.42	0	0.00	56.30	1.2	13,079	0.01%
2023/03/23	1.1	56.05	0	0.00	56.50	1.1	13,077	0.01%
2023/03/22	3.2	56.13	0	0.00	56.20	3.2	13,097	0.02%
2023/03/21	12.1	55.25	0	0.00	55.30	12.1	13,028	0.09%
2023/03/20	7.2	55.12	0	0.00	55.00	7.2	13,252	0.05%
2023/03/17	16.1	55.73	4	55.70	55.50	12.1	13,148	0.09%
2023/03/16	13.8	55.29	12.3	55.37	55.10	1.4	13,023	0.01%
2023/03/15	20.4	56.96	0	0.00	56.50	20.4	12,799	0.16%
2023/03/14	3.2	56.84	0	0.00	56.70	3.2	12,817	0.03%
2023/03/13	25.1	57.50	7	57.60	57.70	18.1	12,695	0.14%
2023/03/10	4.2	58.59	3.3	58.52	58.30	0.9	12,600	0.01%
2023/03/09	3.1	59.48	0	0.00	59.40	3.1	12,587	0.02%
2023/03/08	30.1	59.60	0	0.00	60.00	30.1	13,017	0.23%
2023/03/07	5.2	59.81	0	0.00	59.80	5.2	13,258	0.04%
2023/03/06	4	59.95	1	60.00	60.00	3	13,412	0.02%
2023/03/03	1.1	59.51	0	0.00	59.50	1.1	13,565	0.01%
2023/03/02	0.1	59.43	0.3	59.40	59.40	-0.2	13,702	0.00%
2023/03/01	3.2	59.05	3	59.20	59.00	0.2	13,838	0.00%
2023/02/23	1	59.70	2.9	59.93	59.80	-1.8	13,705	-0.01%
2023/02/22	29.1	59.64	2	60.00	59.90	27.1	13,657	0.20%
2023/02/21	6	60.27	0	0.00	60.20	6	13,571	0.04%
2023/02/20	20.1	60.70	0	0.00	60.70	20.1	13,746	0.15%
2023/02/17	1	60.19	0	0.00	60.30	1	13,818	0.01%
2023/02/16	3	59.60	0	0.00	59.40	3	13,941	0.02%
2023/02/15	3.1	59.63	0	0.00	59.50	3.1	14,446	0.02%
2023/02/14	0	59.80	3	60.10	60.10	-3	14,414	-0.02%
2023/02/13	0	58.90	1	58.60	59.50	-1	14,449	-0.01%
2023/02/10	0.1	58.87	1.3	59.04	58.90	-1.2	14,442	-0.01%
2023/02/09	0.1	59.18	0	0.00	59.10	0.1	14,470	0.00%
2023/02/08	1.1	59.21	0	0.00	59.20	1.1	14,506	0.01%
2023/02/07	21.1	59.40	0	0.00	59.40	21.1	14,443	0.15%
2023/02/06	4	59.38	1	59.70	59.40	3	14,380	0.02%
2023/02/03	1	59.91	0	0.00	59.80	1	14,258	0.01%
2023/02/02	2.3	60.54	0	0.00	60.50	2.3	14,283	0.02%
2023/02/01	3.1	59.84	0	0.00	60.00	3.1	14,100	0.02%
2023/01/31	0	60.27	2	60.80	60.20	-2	14,018	-0.01%
2023/01/30	1.2	60.33	3	60.77	61.00	-1.8	13,815	-0.01%
2023/01/17	1	59.89	0	0.00	59.80	1	13,454	0.01%
2023/01/16	0.1	59.13	4	59.35	59.40	-3.9	13,298	-0.03%
2023/01/13	0	59.05	0	0.00	58.70	0	13,228	0.00%
2023/01/12	0	58.30	2	58.65	58.90	-2	13,367	-0.01%
2023/01/11	10	58.27	12	58.28	58.10	-2	13,519	-0.01%
2023/01/10	1.3	58.90	0	0.00	59.20	1.3	13,552	0.01%
2023/01/09	3.3	59.48	13.4	59.40	59.60	-10.1	13,546	-0.07%
2023/01/06	0.1	58.20	0	58.30	58.50	0.1	13,433	0.00%
2023/01/05	1	57.60	5	58.24	58.50	-4	13,640	-0.03%
2023/01/04	3	56.90	10	56.70	57.20	-7	13,576	-0.05%
2023/01/03	10	55.60	3.6	56.49	56.40	6.4	13,773	0.05%
2022/12/30	0.1	56.32	3	56.50	56.30	-2.9	13,759	-0.02%
2022/12/29	1	55.91	16	56.00	56.00	-15	13,846	-0.11%
2022/12/28	0	56.90	0	0.00	56.70	0	13,972	0.00%
2022/12/27	0	56.95	16	57.20	57.10	-16	14,063	-0.11%
2022/12/26	0.2	56.79	0	0.00	56.80	0.2	14,274	0.00%
2022/12/23	1	56.79	1	56.70	56.70	0	14,784	0.00%
2022/12/22	0	56.60	0.9	56.80	56.80	-0.9	15,006	-0.01%
2022/12/21	1	56.40	8	56.48	56.20	-7	15,258	-0.05%
2022/12/20	10.5	55.60	2.3	56.23	56.20	8.2	15,379	0.05%
2022/12/19	14	56.55	3	56.40	56.60	11	15,446	0.07%
2022/12/16	2	56.30	0	0.00	56.10	2	15,360	0.01%
2022/12/15	0	57.50	2	57.10	57.30	-2	15,307	-0.01%
2022/12/14	0	57.60	0	0.00	57.50	0	15,496	0.00%
2022/12/13	1.2	57.52	5	57.70	57.60	-3.8	15,523	-0.02%
2022/12/12	5	55.68	2	55.90	57.50	3	15,523	0.02%
2022/12/09	3.1	57.54	0	0.00	57.50	3.1	15,492	0.02%
2022/12/08	4.1	57.01	0	0.00	57.00	4.1	15,543	0.03%
2022/12/07	5.9	58.32	1	58.80	58.20	4.9	15,569	0.03%
2022/12/06	7	58.30	4	58.35	58.40	3	15,598	0.02%
2022/12/05	3	59.50	0.1	59.50	59.20	3	15,665	0.02%
2022/12/02	0.2	60.27	8.3	60.40	60.10	-8.1	15,697	-0.05%
2022/12/01	2	60.95	8.2	60.58	60.40	-6.2	15,818	-0.04%
2022/11/30	2.1	59.63	4.3	60.09	60.80	-2.2	15,651	-0.01%
2022/11/29	7.2	58.91	3	58.80	59.60	4.2	15,187	0.03%
2022/11/28	1.1	57.34	1	57.30	57.90	0.1	14,933	0.00%
2022/11/25	2	57.50	16.3	57.88	57.90	-14.2	14,874	-0.10%
2022/11/24	0.1	57.43	1.3	57.38	57.70	-1.2	14,815	-0.01%
2022/11/23	2	57.29	6.1	56.67	57.10	-4.1	14,784	-0.03%
2022/11/22	2	55.75	0.6	55.80	55.90	1.4	14,719	0.01%
2022/11/21	0.2	55.49	0	0.00	55.50	0.2	14,781	0.00%
2022/11/18	0	55.60	1	55.30	55.30	-1	14,865	-0.01%
2022/11/17	2	54.80	3	54.80	55.50	-1	14,939	-0.01%
2022/11/16	1.1	55.94	31.1	55.78	55.50	-30	15,000	-0.20%
2022/11/15	1.1	56.19	2	56.00	56.40	-0.9	14,972	-0.01%
2022/11/14	1	55.90	5.2	56.13	56.30	-4.2	14,896	-0.03%
2022/11/11	9.1	54.59	4.2	54.86	55.50	5	14,748	0.03%
2022/11/10	3	53.07	1	53.30	52.80	2	14,303	0.01%
2022/11/09	2.1	53.79	23	53.26	53.70	-20.9	14,324	-0.15%
2022/11/08	1.8	53.09	1	53.30	53.20	0.8	14,272	0.01%
2022/11/07	0.1	52.80	1.2	52.16	52.80	-1.1	14,314	-0.01%
2022/11/04	0	0.00	3	51.20	51.50	-3	14,616	-0.02%
2022/11/03	0	0.00	0.6	52.00	51.70	-0.6	14,659	0.00%
2022/11/02	0	0.00	4	51.93	51.90	-4	14,696	-0.03%
2022/11/01	18.2	51.45	28.1	51.70	52.00	-9.9	14,820	-0.07%
2022/10/28	1	51.30	0	0.00	51.50	1	15,117	0.01%
2022/10/27	6	51.30	1	51.20	51.10	5	15,265	0.03%
2022/10/26	1.1	50.50	1	50.80	50.40	0.1	15,365	0.00%
2022/10/25	3.1	49.34	0	0.00	49.95	3.1	15,349	0.02%
2022/10/24	0.1	50.00	2	50.10	49.80	-1.9	15,418	-0.01%
2022/10/21	20	49.60	0	0.00	49.65	20	15,610	0.13%
2022/10/20	6.1	49.52	0	0.00	49.95	6.1	16,274	0.04%
2022/10/19	8	50.29	1	50.70	50.40	7	16,593	0.04%
2022/10/18	10	50.10	2	49.63	50.50	8	16,666	0.05%
2022/10/17	1	47.80	0	0.00	48.70	1	16,711	0.01%
2022/10/14	1	48.85	1	48.60	48.45	0	16,847	0.00%
2022/10/13	8.1	48.74	0	0.00	48.15	8.1	17,060	0.05%
2022/10/12	3.6	49.50	0	0.00	49.60	3.6	17,138	0.02%
2022/10/11	1.4	49.57	12	49.82	49.50	-10.6	17,391	-0.06%
2022/10/07	1	50.80	0	0.00	50.70	1	17,483	0.01%
2022/10/06	3	50.53	0	0.00	50.70	3	17,702	0.02%
2022/10/05	4	50.65	0	0.00	50.60	4	17,977	0.02%
2022/10/04	8.8	48.99	0	0.00	49.45	8.8	18,198	0.05%
2022/10/03	8.6	49.09	24	48.90	48.90	-15.4	18,097	-0.09%
2022/09/30	14.5	49.54	1	50.10	49.90	13.5	18,121	0.07%
2022/09/29	3.1	50.04	0	0.00	50.30	3.1	17,935	0.02%
2022/09/28	1.8	51.31	0	0.00	50.10	1.8	17,904	0.01%
2022/09/27	18.2	52.09	0	0.00	51.90	18.2	17,867	0.10%
2022/09/26	20.4	52.62	21	52.75	52.90	-0.6	17,813	0.00%
2022/09/23	2.3	54.20	0	0.00	53.80	2.3	17,932	0.01%
2022/09/22	7.1	53.41	8	53.53	54.40	-0.9	18,087	0.00%
2022/09/21	0.1	57.00	0	0.00	56.50	0.1	17,955	0.00%
2022/09/20	1	57.00	0	0.00	56.90	1	17,821	0.01%
2022/09/19	3	56.80	0	0.00	56.80	3	17,853	0.02%
2022/09/16	4.5	56.42	0.1	56.90	56.50	4.4	17,869	0.02%
2022/09/15	18.5	56.88	0	0.00	56.80	18.5	17,757	0.10%
2022/09/14	7.4	56.70	0	0.00	56.70	7.4	17,795	0.04%
2022/09/13	0.1	57.70	5	57.80	57.70	-4.9	17,951	-0.03%
2022/09/12	6.1	57.17	0	0.00	57.30	6.1	18,122	0.03%
2022/09/08	7	56.39	5	56.20	56.50	2	18,203	0.01%
2022/09/07	1.2	56.05	0	0.00	56.10	1.2	18,272	0.01%
2022/09/05	0	0.00	1	56.40	56.60	-1	18,410	-0.01%
2022/09/02	16	56.71	0	0.00	56.60	16	18,653	0.09%
2022/09/01	3.7	57.02	0	0.00	57.10	3.7	18,831	0.02%
2022/08/31	0.1	57.66	0	0.00	57.40	0.1	18,843	0.00%
2022/08/30	3.4	57.42	3	57.60	57.30	0.4	18,747	0.00%
2022/08/29	1.5	57.73	20	57.30	57.60	-18.5	18,924	-0.10%
2022/08/26	1	58.50	0	0.00	58.50	1	18,938	0.01%
2022/08/25	1.2	58.87	0	58.80	58.30	1.2	18,981	0.01%
2022/08/24	1.1	58.22	0	58.50	58.30	1	19,096	0.01%
2022/08/23	5.2	58.29	6	58.28	58.20	-0.8	20,315	0.00%
2022/08/22	4	58.80	4	58.90	58.80	0	20,608	0.00%
2022/08/18	1	60.00	0.5	60.20	60.00	0.5	21,181	0.00%
2022/08/16	0	0.00	1	60.10	60.00	-1	21,915	0.00%
2022/08/15	1.2	60.06	6.5	60.05	60.10	-5.3	22,460	-0.02%
2022/08/12	1	59.80	8	59.80	60.00	-7	22,599	-0.03%
2022/08/11	13	59.86	14	59.98	59.90	-1	22,914	0.00%
2022/08/10	13	58.12	10	58.20	58.20	3	23,040	0.01%
2022/08/09	0.1	58.20	0	0.00	57.90	0.1	23,536	0.00%
2022/08/08	26	57.86	1	56.80	58.10	25	24,189	0.10%
2022/08/05	0	0.00	1	57.00	57.00	-1	24,727	0.00%
2022/08/04	2	55.90	9	55.96	56.00	-7	25,216	-0.03%
2022/08/03	2.5	55.92	9	55.91	56.60	-6.5	25,415	-0.03%
2022/08/02	18.3	55.80	1	56.80	56.60	17.3	25,976	0.07%
2022/08/01	0.1	56.90	0	0.00	56.60	0.1	26,481	0.00%
2022/07/29	2	56.10	4.8	56.03	56.10	-2.8	27,374	-0.01%
2022/07/28	0	0.00	5	56.32	56.30	-5	27,378	-0.02%
2022/07/27	15.4	55.14	9	55.50	55.30	6.4	27,223	0.02%
2022/07/26	5.1	59.12	8	58.94	59.20	-2.9	26,627	-0.01%
2022/07/25	0.1	59.30	0	0.00	59.20	0.1	26,269	0.00%
2022/07/22	12	58.15	3	58.20	58.40	9	26,169	0.03%
2022/07/21	15	57.80	15	57.90	58.40	0	26,216	0.00%
2022/07/20	12.1	58.27	6	58.90	58.10	6.1	26,099	0.02%
2022/07/19	2	58.70	15	58.67	58.60	-13	26,050	-0.05%
2022/07/18	1	59.60	1	59.20	59.60	0	25,942	0.00%
2022/07/15	40.2	57.50	5	58.00	57.30	35.2	25,728	0.14%
2022/07/14	3	58.20	6.3	58.68	58.30	-3.3	25,586	-0.01%
2022/07/13	24	58.23	3	58.37	58.70	21	25,488	0.08%
2022/07/12	5.3	56.25	0	0.00	55.80	5.3	25,377	0.02%
2022/07/11	0.1	58.50	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	2	58.90	0	0.00	58.90	2	25,076	0.01%
2022/07/07	0.2	58.53	6	59.40	59.20	-5.9	24,927	-0.02%
2022/07/06	9.1	58.38	0	0.00	58.20	9.1	24,827	0.04%
2022/07/05	0	60.20	6	60.05	60.30	-6	24,783	-0.02%
2022/07/04	5	57.94	58.3	57.80	57.90	-53.3	24,607	-0.22%
2022/07/01	3.4	59.18	0	0.00	58.30	3.4	24,789	0.01%
2022/06/30	0	0.00	1	60.40	59.80	-1	24,569	0.00%
2022/06/29	1	60.90	0	0.00	60.80	1	24,593	0.00%
2022/06/28	0.1	61.53	0	0.00	61.60	0.1	24,565	0.00%
2022/06/27	1.2	61.91	4	62.35	61.90	-2.8	24,701	-0.01%
2022/06/24	1.1	61.71	10	62.00	61.90	-8.9	24,659	-0.04%
2022/06/23	0.1	60.91	3	61.03	61.10	-2.9	24,684	-0.01%
2022/06/22	0	62.10	1	61.90	61.70	-1	24,595	0.00%
2022/06/21	1.3	63.07	2	63.20	63.20	-0.7	24,682	0.00%
2022/06/20	11.1	61.60	11	60.93	60.20	0.1	24,679	0.00%
2022/06/17	0	61.30	0	0.00	60.80	0	24,543	0.00%
2022/06/16	0	0.00	1	63.00	61.90	-1	24,428	0.00%
2022/06/15	2.7	61.96	0	0.00	61.80	2.7	24,586	0.01%
2022/06/14	10	61.90	0	0.00	62.00	10	24,679	0.04%
2022/06/13	4.8	61.91	0	0.00	61.80	4.8	24,582	0.02%
2022/06/10	0.3	63.30	2	62.85	62.90	-1.7	24,422	-0.01%
2022/06/09	0.1	63.60	0	0.00	63.40	0.1	24,384	0.00%
2022/06/07	0	63.60	1.9	63.60	63.40	-1.8	24,563	-0.01%
2022/06/06	0	0.00	3.1	63.73	64.00	-3.1	24,544	-0.01%
2022/06/02	1.1	63.91	3	63.57	63.70	-1.9	25,130	-0.01%
2022/06/01	50.8	63.70	2	63.70	63.60	48.8	25,783	0.19%
2022/05/31	0	64.20	1	63.80	64.10	-1	25,952	0.00%
2022/05/30	1	62.70	7	63.01	63.20	-6	24,693	-0.02%
2022/05/27	5.7	61.28	4	61.05	61.30	1.7	24,505	0.01%
2022/05/26	25.1	60.19	0	0.00	59.70	25.1	24,455	0.10%
2022/05/25	10.2	59.43	6	59.33	59.50	4.2	24,745	0.02%
2022/05/24	3.1	60.43	9	60.74	60.10	-5.9	24,729	-0.02%
2022/05/23	13.2	60.65	11.6	60.49	60.50	1.6	24,463	0.01%
2022/05/20	2	61.95	0.5	62.10	61.80	1.5	24,138	0.01%
2022/05/19	19.3	61.77	6	61.80	61.60	13.3	23,987	0.06%
2022/05/18	14.2	63.41	1	63.70	63.70	13.2	23,626	0.06%
2022/05/17	5	61.90	1	61.60	61.60	4	23,407	0.02%
2022/05/16	7.4	61.88	79	62.00	62.40	-71.7	23,070	-0.31%
2022/05/13	10.4	63.42	0	0.00	63.50	10.4	22,557	0.05%
2022/05/12	6.4	64.16	0.8	63.60	63.30	5.6	22,023	0.03%
2022/05/11	12.4	66.20	1	66.20	66.20	11.4	21,432	0.05%
2022/05/10	22.1	66.61	2	66.80	67.10	20.1	21,167	0.09%
2022/05/09	14.8	68.78	6	69.25	67.80	8.8	20,607	0.04%
2022/05/06	16.8	70.95	9.1	71.41	71.30	7.7	20,087	0.04%
2022/05/05	0.1	74.50	4.1	74.63	74.50	-4	19,489	-0.02%
2022/05/04	0	74.40	1.2	74.40	74.60	-1.2	19,498	-0.01%
2022/05/03	0	0.00	6.9	73.70	73.70	-6.9	19,964	-0.03%
2022/04/29	1	73.80	0	0.00	74.40	1	20,183	0.00%
2022/04/28	3	72.97	7	73.14	73.40	-4	20,493	-0.02%
2022/04/27	4	73.58	0.3	74.00	73.20	3.7	20,536	0.02%
2022/04/26	2.1	74.90	0	0.00	75.10	2.1	20,477	0.01%
2022/04/25	0.2	74.36	1	74.00	74.80	-0.8	20,531	0.00%
2022/04/22	11	74.93	2	75.55	75.90	9	20,641	0.04%
2022/04/21	1.1	74.30	0	0.00	74.60	1.1	20,967	0.01%
2022/04/20	0.4	74.70	1	74.50	74.90	-0.6	21,629	0.00%
2022/04/19	24	74.02	0	0.00	73.50	24	22,024	0.11%
2022/04/18	5	73.94	0.5	74.21	73.90	4.5	23,113	0.02%
2022/04/15	1.1	75.20	13	75.20	75.10	-11.9	23,008	-0.05%
2022/04/14	2	75.85	1	75.60	75.60	1	23,233	0.00%
2022/04/13	0	0.00	2	76.00	76.40	-2	23,341	-0.01%
2022/04/12	2	75.80	9	75.70	75.80	-7	23,389	-0.03%
2022/04/11	0.1	76.38	2.3	76.14	76.50	-2.2	23,312	-0.01%
2022/04/08	0.1	76.02	3	75.83	76.30	-2.9	23,313	-0.01%
2022/04/07	0.1	76.10	17	77.12	76.00	-16.9	23,325	-0.07%
2022/04/06	7.5	76.84	1	77.00	77.50	6.5	23,191	0.03%
2022/04/01	1	76.30	6	76.93	77.10	-5	23,165	-0.02%
2022/03/31	0	76.60	4	76.40	76.50	-4	22,973	-0.02%
2022/03/30	1	76.00	18	76.06	76.10	-17	22,906	-0.07%
2022/03/29	0.2	75.40	0	0.00	75.20	0.2	22,733	0.00%
2022/03/28	2.1	74.92	2	74.95	75.10	0.1	22,732	0.00%
2022/03/25	0	0.00	22	75.00	75.00	-22	22,702	-0.10%
2022/03/24	2	75.15	1.4	75.53	75.50	0.6	22,799	0.00%
2022/03/23	3.1	76.00	6	75.90	75.90	-2.9	24,044	-0.01%
2022/03/22	2.5	73.92	0	0.00	74.30	2.5	23,782	0.01%
2022/03/21	0.1	74.40	0	0.00	74.30	0.1	23,744	0.00%
2022/03/18	3	74.57	1	75.20	74.30	2	23,722	0.01%
2022/03/17	20	74.40	20	74.68	74.80	0	23,610	0.00%
2022/03/16	0	73.30	0	0.00	73.10	0	23,482	0.00%
2022/03/15	0.3	72.64	0.9	72.70	72.70	-0.5	23,502	0.00%
2022/03/14	110.3	73.12	0	0.00	72.70	110.3	23,667	0.47%	大買/鉅額交易
2022/03/10	3.1	73.22	7	73.76	73.80	-3.9	23,731	-0.02%
2022/03/09	4	71.70	16	71.99	71.70	-12	23,650	-0.05%
2022/03/08	34.5	70.64	2.4	70.57	70.60	32.2	23,509	0.14%
2022/03/07	47.1	71.93	14	72.06	71.70	33.1	22,942	0.14%
2022/03/04	8	74.58	0.3	74.70	74.40	7.7	22,811	0.03%
2022/03/03	0.2	75.90	2	75.75	75.60	-1.8	22,695	-0.01%
2022/03/02	1	75.50	12	75.58	75.60	-11	23,078	-0.05%
2022/03/01	1.1	75.64	29	74.83	76.20	-27.9	22,997	-0.12%
2022/02/25	12	74.94	1.4	75.34	75.10	10.6	22,848	0.05%
2022/02/24	12.3	75.60	0	0.00	75.90	12.3	22,426	0.05%
2022/02/23	2	76.60	0	0.00	76.50	2	22,153	0.01%
2022/02/22	17.3	76.43	2	76.40	76.50	15.3	22,435	0.07%
2022/02/21	3.3	77.26	1	77.40	77.60	2.3	22,575	0.01%
2022/02/18	11.1	77.81	11.1	77.88	77.80	0	23,102	0.00%
2022/02/17	2.5	78.28	21.5	78.39	78.20	-19	23,247	-0.08%
2022/02/16	6.2	77.38	0.6	77.80	77.80	5.7	23,189	0.02%
2022/02/15	1	77.20	4.2	77.30	76.60	-3.2	23,115	-0.01%
2022/02/11	2.1	76.98	0.6	77.50	77.30	1.5	23,073	0.01%
2022/02/10	5	77.10	0	0.00	77.40	5	23,110	0.02%
2022/02/09	0.7	77.02	0	0.00	77.10	0.7	23,163	0.00%
2022/02/08	10	76.80	0	0.00	76.80	10	23,129	0.04%
2022/02/07	3	76.90	8	76.78	77.10	-5	23,051	-0.02%
2022/01/26	6.1	75.64	9.7	75.66	75.60	-3.6	22,821	-0.02%
2022/01/25	15	75.37	1	75.50	75.50	14	23,018	0.06%
2022/01/24	6.8	76.01	1	76.30	76.50	5.8	22,773	0.03%
2022/01/21	130.4	76.80	0.2	77.06	76.70	130.2	23,084	0.56%	大買/鉅額交易
2022/01/20	2	78.45	1	78.70	78.30	1	22,715	0.00%
2022/01/19	2	79.05	0	0.00	78.80	2	22,644	0.01%
2022/01/18	0.1	79.30	1.4	79.34	79.40	-1.3	22,617	-0.01%
2022/01/17	7.1	78.92	12	79.44	78.90	-4.9	22,492	-0.02%
2022/01/14	10.1	80.38	12	80.21	80.40	-1.9	22,259	-0.01%
2022/01/13	24.2	81.16	12	80.76	81.60	12.2	21,985	0.06%
2022/01/12	11	79.66	5	79.82	80.00	6	21,365	0.03%
2022/01/11	22	77.69	31.7	77.81	79.90	-9.7	20,931	-0.05%
2022/01/10	8.3	76.19	1	76.20	76.40	7.3	19,839	0.04%
2022/01/07	5	75.90	116	75.83	75.70	-111	19,874	-0.56%	大賣/鉅額交易
2022/01/06	0.6	75.67	0	0.00	75.90	0.6	19,670	0.00%
2022/01/05	2.4	75.37	18	75.38	75.70	-15.6	19,602	-0.08%
2022/01/04	0	75.40	3	75.30	75.30	-3	19,658	-0.02%
2022/01/03	5.1	75.46	1	76.40	75.30	4.1	19,625	0.02%
2021/12/30	0	0.00	5	76.36	76.30	-5	19,745	-0.03%
2021/12/29	0.8	76.14	9	76.32	76.60	-8.2	19,899	-0.04%
2021/12/28	10	75.70	8.2	75.80	75.90	1.8	19,971	0.01%
2021/12/27	2.2	75.34	11	75.35	75.20	-8.8	20,035	-0.04%
2021/12/24	0.1	75.20	2	75.40	75.20	-1.9	20,450	-0.01%
2021/12/23	0	74.80	3	74.77	74.80	-3	20,499	-0.01%
2021/12/22	9.2	74.45	0	0.00	74.40	9.2	20,660	0.04%
2021/12/21	1.2	74.90	9	75.01	74.80	-7.8	20,663	-0.04%
2021/12/20	17	74.53	2	74.35	74.10	15	20,665	0.07%
2021/12/17	5	74.30	0	0.00	74.30	5	20,632	0.02%
2021/12/16	0	0.00	1	74.80	74.90	-1	19,329	-0.01%
2021/12/15	2.1	74.42	3	74.70	74.60	-0.9	19,813	0.00%
2021/12/14	5	75.00	0	0.00	74.90	5	20,293	0.02%
2021/12/13	0.9	75.94	3	76.23	75.70	-2.1	20,323	-0.01%
2021/12/10	4	75.95	9	76.10	75.90	-5	20,383	-0.02%
2021/12/09	11.6	75.98	10.1	75.70	76.00	1.5	20,596	0.01%
2021/12/08	1.5	75.19	9	75.61	76.00	-7.5	21,110	-0.04%
2021/12/07	0.5	74.98	18	74.92	75.30	-17.5	20,922	-0.08%
2021/12/06	2.3	73.80	1	74.00	74.10	1.3	20,895	0.01%
2021/12/03	4.1	74.00	1	74.60	73.90	3.1	21,114	0.01%
2021/12/02	6	73.68	0	0.00	73.70	6	21,136	0.03%
2021/12/01	1.4	74.18	3	74.33	74.10	-1.6	21,743	-0.01%
2021/11/30	3.5	73.26	0.4	73.80	73.10	3.1	22,098	0.01%
2021/11/29	10	73.43	0	0.00	73.50	10	21,815	0.05%
2021/11/26	11	74.45	1	74.80	74.20	10	21,766	0.05%
2021/11/25	0.1	74.50	0	0.00	74.30	0.1	21,798	0.00%
2021/11/24	1	74.41	0	0.00	74.40	1	22,013	0.00%
2021/11/23	3	74.37	12.5	74.55	74.30	-9.5	22,200	-0.04%
2021/11/22	14	74.54	0	0.00	74.40	14	22,115	0.06%
2021/11/19	5.1	75.14	10	74.90	74.80	-4.9	22,104	-0.02%
2021/11/18	8.3	76.48	6.1	76.46	76.40	2.2	22,093	0.01%
2021/11/17	28.1	75.09	17.3	75.44	76.10	10.8	22,097	0.05%
2021/11/16	2.4	73.64	3.1	73.65	74.00	-0.8	21,727	0.00%
2021/11/15	3.7	74.30	4.2	74.45	74.00	-0.6	21,793	0.00%
2021/11/12	1	73.40	2	73.30	73.30	-1	21,758	0.00%
2021/11/11	4	73.05	0	0.00	73.00	4	21,928	0.02%
2021/11/10	1.4	72.96	1	73.30	73.00	0.4	22,005	0.00%
2021/11/09	3.1	73.11	0	0.00	73.10	3.1	21,976	0.01%
2021/11/08	10.2	73.32	7.5	73.40	73.60	2.6	22,005	0.01%
2021/11/05	14.3	72.28	4	72.20	72.50	10.3	22,472	0.05%
2021/11/04	2.1	72.56	1	72.70	72.50	1.1	22,426	0.01%
2021/11/03	2.2	72.65	1	72.50	72.70	1.2	22,518	0.01%
2021/11/02	8.7	72.67	1	72.50	72.60	7.7	22,465	0.03%
2021/11/01	11.7	73.12	4	73.18	73.10	7.7	22,134	0.03%
2021/10/29	16.7	73.55	13	73.48	73.60	3.7	21,917	0.02%
2021/10/27	7.9	74.65	0	0.00	75.00	7.9	21,533	0.04%
2021/10/26	0.1	75.50	1	75.40	75.50	-0.9	21,825	0.00%
2021/10/25	1.8	74.43	1.2	74.38	74.80	0.6	21,970	0.00%
2021/10/22	1.2	74.22	0	0.00	74.10	1.2	22,412	0.01%
2021/10/21	0	74.90	4.9	74.74	74.80	-4.9	22,994	-0.02%
2021/10/20	3.4	74.30	61	74.50	74.30	-57.6	23,928	-0.24%
2021/10/19	1.4	74.81	1	75.40	74.80	0.4	24,513	0.00%
2021/10/18	1	75.00	0	0.00	75.10	1	25,018	0.00%
2021/10/15	0.1	75.20	16	75.03	75.10	-15.9	25,417	-0.06%
2021/10/14	2	74.50	5	74.70	74.40	-3	25,773	-0.01%
2021/10/13	1.1	74.13	0	0.00	74.50	1.1	26,599	0.00%
2021/10/12	2.5	74.02	2	74.50	74.80	0.5	27,409	0.00%
2021/10/07	0.1	75.70	1	75.60	75.50	-0.9	28,192	0.00%
2021/10/06	11.5	74.11	1.2	74.73	74.70	10.4	28,474	0.04%
2021/10/05	13.1	73.78	11	73.81	73.80	2.1	29,237	0.01%
2021/10/04	2.4	74.66	0	0.00	74.40	2.4	29,236	0.01%
2021/10/01	7.9	75.48	2	75.70	75.40	5.9	29,267	0.02%
2021/09/30	21.2	76.90	0	0.00	76.70	21.2	28,911	0.07%
2021/09/29	9.3	76.76	1	76.80	76.70	8.3	28,935	0.03%
2021/09/28	2	77.15	0	77.70	77.50	2	28,835	0.01%
2021/09/27	2.1	77.57	0	0.00	77.70	2.1	28,897	0.01%
2021/09/24	2	77.75	0.3	78.10	77.50	1.7	28,910	0.01%
2021/09/23	1.1	77.70	0	0.00	77.40	1.1	29,021	0.00%
2021/09/22	13	76.67	0	0.00	77.10	13	29,044	0.04%
2021/09/17	5.5	79.30	20	79.60	78.80	-14.6	28,590	-0.05%
2021/09/16	1	80.50	0	0.00	80.70	1	28,189	0.00%
2021/09/15	4	81.10	4	81.35	81.40	0	28,051	0.00%
2021/09/14	12.2	80.81	9	81.54	80.80	3.2	27,943	0.01%
2021/09/13	3.1	78.69	6.4	80.40	81.40	-3.3	27,843	-0.01%
2021/09/10	0	0.00	0.5	78.00	77.60	-0.5	27,755	0.00%
2021/09/09	7.5	76.85	0.2	77.60	77.40	7.3	28,035	0.03%
2021/09/08	7.2	77.14	0.5	77.70	77.40	6.7	27,917	0.02%
2021/09/07	3.5	77.97	0	78.30	78.10	3.5	27,716	0.01%
2021/09/06	14.7	78.27	1	78.30	77.20	13.7	27,656	0.05%
2021/09/03	2	84.20	11.1	84.37	84.80	-9.1	27,059	-0.03%
2021/09/02	5.1	83.60	2	83.35	82.70	3.1	26,702	0.01%
2021/09/01	2	84.80	10	85.50	84.20	-8	26,371	-0.03%
2021/08/31	0	0.00	3	84.37	85.00	-3	26,181	-0.01%
2021/08/30	2	83.90	4	84.28	84.80	-2	25,889	-0.01%
2021/08/27	7	82.79	2.2	83.05	83.50	4.8	25,694	0.02%
2021/08/26	1	81.19	2	81.30	81.30	-1	25,664	0.00%
2021/08/25	1.1	80.34	2	80.20	80.80	-0.9	25,798	0.00%
2021/08/24	0	80.40	2.4	79.40	80.40	-2.4	25,725	-0.01%
2021/08/23	0	79.00	4.3	78.42	79.00	-4.2	25,584	-0.02%
2021/08/20	0	76.60	0	0.00	76.50	0	25,472	0.00%
2021/08/19	5	77.00	0	0.00	77.00	5	26,040	0.02%
2021/08/18	0	77.65	0	0.00	78.00	0	25,902	0.00%
2021/08/16	2	76.60	1	77.10	76.50	1	25,957	0.00%
2021/08/13	9	77.98	0	0.00	78.10	9	26,571	0.03%
2021/08/12	9	78.66	6	78.30	78.80	3	26,794	0.01%
2021/08/11	14.4	77.56	22.1	78.28	79.20	-7.7	27,129	-0.03%
2021/08/10	1	76.30	0	0.00	76.00	1	27,455	0.00%
2021/08/09	1.1	75.39	0	0.00	76.10	1.1	28,302	0.00%
2021/08/06	1	76.20	0	0.00	76.00	1	28,733	0.00%
2021/08/05	1	76.20	0	0.00	76.30	1	29,698	0.00%
2021/08/04	0.2	76.30	10	76.00	76.30	-9.8	31,868	-0.03%
2021/08/03	6	76.78	10	75.70	76.40	-4	33,264	-0.01%
2021/08/02	12	74.97	1	74.80	76.50	11	34,382	0.03%
2021/07/30	0	0.00	10	74.90	75.00	-10	34,549	-0.03%
2021/07/29	11	76.12	0	0.00	75.80	11	34,671	0.03%
2021/07/28	4.1	74.88	9	75.30	75.60	-4.9	35,189	-0.01%
2021/07/27	6.2	76.62	35	76.76	76.40	-28.8	35,754	-0.08%
2021/07/26	64.1	79.89	6	78.87	78.50	58.1	36,651	0.16%
2021/07/23	2	83.60	5	84.44	85.00	-3	35,783	-0.01%
2021/07/22	0	0.00	27.4	83.06	84.10	-27.4	35,413	-0.08%
2021/07/21	11.1	81.67	7	82.29	81.80	4.1	35,067	0.01%
2021/07/20	4.1	81.68	0	0.00	81.50	4.1	35,157	0.01%
2021/07/19	6.5	83.24	1	84.50	83.00	5.5	34,832	0.02%
2021/07/16	11.2	79.99	10.4	81.93	82.90	0.8	34,503	0.00%
2021/07/15	5	79.62	6	79.45	79.50	-1	33,951	0.00%
2021/07/14	17	77.13	17.1	77.73	78.10	-0.1	33,901	0.00%
2021/07/13	11	76.91	18	77.28	76.20	-7	33,916	-0.02%
2021/07/12	10	76.61	17.4	78.16	76.10	-7.3	33,786	-0.02%
2021/07/09	6.4	74.03	0	0.00	74.20	6.4	33,694	0.02%
2021/07/08	5.1	75.09	6	74.42	74.80	-0.9	33,692	0.00%
2021/07/07	0	0.00	5	73.90	74.00	-5	33,896	-0.01%
2021/07/06	3.1	73.86	1	73.90	73.70	2.1	34,220	0.01%
2021/07/05	4	73.60	5	73.48	73.90	-1	34,315	0.00%
2021/07/02	5	73.36	1	73.60	72.90	4	34,431	0.01%
2021/07/01	7	73.60	23	73.49	73.40	-16	34,570	-0.05%
2021/06/30	0.1	73.30	4	73.68	73.90	-3.9	34,764	-0.01%
2021/06/29	13	72.72	3	72.23	72.60	10	35,045	0.03%
2021/06/28	17	72.94	2.3	72.77	73.20	14.7	35,424	0.04%
2021/06/25	1.4	73.16	9	73.24	72.90	-7.6	35,800	-0.02%
2021/06/24	10	72.00	0	0.00	71.90	10	35,812	0.03%
2021/06/23	1.2	70.65	1	71.30	71.80	0.2	36,140	0.00%
2021/06/22	0.1	70.80	1	70.80	70.70	-0.9	36,335	0.00%
2021/06/21	29.1	69.98	12	70.00	70.00	17.1	36,352	0.05%
2021/06/18	3	71.37	2	71.70	71.30	1	36,089	0.00%
2021/06/17	6	72.08	0	0.00	72.30	6	35,879	0.02%
2021/06/16	0	0.00	22	72.63	72.60	-22	36,428	-0.06%
2021/06/11	0	0.00	1	74.10	73.80	-1	36,693	0.00%
2021/06/10	0	73.50	12	73.24	73.80	-12	36,729	-0.03%
2021/06/09	0	73.00	5	72.90	72.90	-5	37,125	-0.01%
2021/06/08	0.3	73.50	1	73.50	73.70	-0.7	37,549	0.00%
2021/06/07	1.2	72.37	0	0.00	73.20	1.2	38,854	0.00%
2021/06/04	1.3	72.60	4	72.75	72.90	-2.7	39,203	-0.01%
2021/06/03	5.3	73.76	3	74.93	73.60	2.3	39,914	0.01%
2021/06/02	2.2	73.45	4.1	73.26	74.50	-1.9	40,087	0.00%
2021/06/01	0	0.00	2	72.80	73.00	-2	39,920	-0.01%
2021/05/31	7	72.16	35	71.86	72.30	-28	40,115	-0.07%
2021/05/28	1	72.10	6	72.17	72.00	-5	40,194	-0.01%
2021/05/27	6	70.50	2	70.65	71.60	4	40,267	0.01%
2021/05/26	3	71.37	2	71.80	71.60	1	40,456	0.00%
2021/05/25	13.2	71.85	3	71.80	71.90	10.2	41,177	0.02%
2021/05/24	4	71.48	3	71.90	72.00	1	41,309	0.00%
2021/05/21	11	73.39	2	72.90	72.00	9	41,400	0.02%
2021/05/20	0	70.30	7.1	70.21	70.20	-7.1	40,820	-0.02%
2021/05/19	8.1	71.17	1	70.60	70.60	7.1	40,702	0.02%
2021/05/18	26	69.83	20	70.66	71.40	6	40,660	0.01%
2021/05/17	12	67.08	23.5	67.29	65.60	-11.5	40,601	-0.03%
2021/05/14	31	70.17	21	69.44	69.60	10	39,774	0.03%
2021/05/13	9	68.42	1	67.20	68.60	8	39,246	0.02%
2021/05/12	44.1	71.43	84.6	68.77	70.00	-40.6	38,421	-0.11%
2021/05/11	47	77.03	28	76.52	74.80	19	36,694	0.05%
2021/05/10	36.2	73.24	22	75.90	76.60	14.1	35,260	0.04%
2021/05/07	0	0.00	10	70.34	70.80	-10	34,384	-0.03%
2021/05/06	22.1	69.61	5.2	69.68	69.60	16.9	34,193	0.05%
2021/05/05	9	68.50	161	69.21	69.50	-152	33,736	-0.45%	大賣/鉅額交易
2021/05/04	40	67.64	88	67.54	67.40	-48	33,156	-0.14%
2021/05/03	39.2	70.16	252.1	70.14	68.80	-212.9	32,463	-0.66%	大賣/鉅額交易
2021/04/29	2	64.45	4	64.35	64.20	-2	31,048	-0.01%
2021/04/28	1	64.80	0	0.00	65.10	1	30,854	0.00%
2021/04/27	4	63.88	1	64.30	64.90	3	30,724	0.01%
2021/04/26	7.2	63.98	20	62.97	64.10	-12.8	30,536	-0.04%
2021/04/23	0	0.00	11.1	61.24	61.30	-11.1	30,234	-0.04%
2021/04/22	39	61.26	3.1	61.69	61.10	35.9	30,326	0.12%
2021/04/21	5.1	61.15	1	61.30	61.40	4.1	30,017	0.01%
2021/04/20	1	61.50	6	62.40	61.80	-5	30,043	-0.02%
2021/04/19	6	61.25	16	61.17	61.80	-10	30,178	-0.03%
2021/04/16	27	59.43	1	59.90	60.00	26	30,110	0.09%
2021/04/15	0	0.00	12	58.67	60.00	-12	30,284	-0.04%
2021/04/14	8.1	56.99	5.2	57.24	57.10	2.9	29,598	0.01%
2021/04/13	2	57.85	16.1	58.29	57.80	-14.1	29,559	-0.05%
2021/04/12	15.1	57.53	19	57.84	58.00	-4	29,197	-0.01%
2021/04/09	56	56.42	42	56.40	56.40	14	28,971	0.05%
2021/04/08	15.1	56.99	1.2	57.09	56.90	13.9	28,985	0.05%
2021/04/07	12.1	57.28	0	0.00	57.50	12.1	29,180	0.04%
2021/04/06	7	57.44	2	58.20	57.30	5	28,913	0.02%
2021/04/01	31.2	57.76	11.4	57.52	57.80	19.8	28,624	0.07%
2021/03/31	19	57.34	1	57.20	56.80	18	28,086	0.06%
2021/03/30	0.1	56.75	18	56.08	56.80	-17.9	27,757	-0.06%
2021/03/29	9	55.70	3	55.73	55.90	6	27,361	0.02%
2021/03/26	10.1	55.43	8	55.90	55.50	2.1	27,328	0.01%
2021/03/25	0.1	55.10	5	55.06	55.30	-4.9	27,357	-0.02%
2021/03/24	4.1	54.35	10.1	54.40	54.40	-6	27,212	-0.02%
2021/03/23	18	54.36	3	54.57	54.50	15	27,030	0.06%
2021/03/22	4.1	53.78	2	54.00	53.90	2.1	26,920	0.01%
2021/03/19	12	53.66	210	53.97	53.70	-198	27,234	-0.73%	大賣/鉅額交易
2021/03/18	5	54.36	13	54.42	54.40	-8	26,995	-0.03%
2021/03/17	16	54.49	9	54.53	54.50	7	27,457	0.03%
2021/03/16	2	55.30	1	55.30	55.40	1	27,420	0.00%
2021/03/15	17	55.64	2	55.85	55.50	15	27,388	0.05%
2021/03/12	10	54.96	15	54.96	54.90	-5	27,099	-0.02%
2021/03/11	16	55.44	23	55.81	55.40	-7	26,922	-0.03%
2021/03/10	11.1	53.70	3	53.60	54.00	8.1	25,773	0.03%
2021/03/09	16	53.52	22.5	53.26	53.70	-6.4	25,454	-0.03%
2021/03/08	26.2	52.19	10.3	52.47	52.10	15.9	24,877	0.06%
2021/03/05	0.1	50.60	1	50.80	50.80	-0.9	24,534	0.00%
2021/03/04	9.3	50.64	5	50.10	50.60	4.3	25,238	0.02%
2021/03/03	0	51.00	2	50.90	51.00	-2	25,089	-0.01%
2021/03/02	6.2	50.64	10	50.30	50.10	-3.8	24,982	-0.02%
2021/02/26	45	50.60	14	51.00	49.90	31	24,694	0.13%
2021/02/25	82.1	51.32	32.6	51.38	51.70	49.5	23,847	0.21%
2021/02/24	7.2	50.14	7.3	49.99	50.00	-0.1	23,128	0.00%
2021/02/23	3	49.43	14	49.58	49.75	-11	22,937	-0.05%
2021/02/22	16.1	49.16	9	49.49	48.95	7.1	22,702	0.03%
2021/02/19	5	48.90	7	49.10	49.10	-2	22,644	-0.01%
2021/02/18	54	49.42	3	49.77	49.20	51	22,724	0.22%
2021/02/17	11	49.21	28.5	48.75	48.90	-17.5	22,516	-0.08%
2021/02/05	2	47.00	0	0.00	46.90	2	21,815	0.01%
2021/02/04	3	47.05	3	47.23	47.10	0	22,053	0.00%
2021/02/03	0.1	47.40	3	47.32	47.60	-2.9	22,835	-0.01%
2021/02/02	0	47.00	8.5	47.03	47.25	-8.5	22,979	-0.04%
2021/02/01	0.2	45.85	5	45.65	45.95	-4.8	22,665	-0.02%
2021/01/29	2.5	45.66	0	0.00	45.55	2.5	22,644	0.01%
2021/01/28	7	46.08	0	0.00	46.20	7	22,410	0.03%
2021/01/27	65	46.80	0	0.00	46.80	65	22,191	0.29%
2021/01/26	4	46.80	1	47.15	46.50	3	22,119	0.01%
2021/01/25	15.3	46.86	1	46.90	47.40	14.3	21,928	0.07%
2021/01/22	3	46.33	5	46.41	46.25	-2	21,726	-0.01%
2021/01/21	0.1	46.25	0.2	46.25	46.20	-0.1	21,634	0.00%
2021/01/20	46.1	46.75	0	0.00	46.20	46.1	21,583	0.21%
2021/01/19	1	47.25	1	47.40	47.25	0	21,378	0.00%
2021/01/18	2	46.65	0	0.00	46.95	2	21,305	0.01%
2021/01/15	1	47.65	1	48.05	47.60	0	21,046	0.00%
2021/01/14	5	48.29	4.2	48.35	48.45	0.8	20,910	0.00%
2021/01/13	146	48.05	13.1	48.07	48.30	132.9	20,703	0.64%	大買/鉅額交易
2021/01/12	13	48.04	4.2	47.79	47.75	8.8	20,349	0.04%
2021/01/11	0.2	47.46	2	48.03	47.40	-1.8	19,832	-0.01%
2021/01/08	11	47.52	9.5	47.25	47.45	1.5	19,420	0.01%
2021/01/07	0	0.00	30	46.20	46.20	-30	18,928	-0.16%
2021/01/06	61.1	46.14	0.1	45.95	45.60	61	18,827	0.32%
2021/01/05	2.1	46.26	0	0.00	46.35	2.1	18,643	0.01%
2021/01/04	2.1	46.18	6	46.18	46.25	-3.9	18,599	-0.02%
2020/12/31	5	47.10	3	46.68	46.75	2	18,506	0.01%
2020/12/30	0.3	46.72	27	46.51	46.90	-26.7	18,315	-0.15%
2020/12/29	2	45.55	0	0.00	45.50	2	17,978	0.01%
2020/12/28	6	45.55	0	0.00	45.55	6	18,096	0.03%
2020/12/25	0.1	45.55	67	45.65	45.50	-66.9	18,122	-0.37%
2020/12/24	8.2	45.63	0	0.00	45.55	8.2	18,141	0.05%
2020/12/23	2	44.70	2	44.65	44.80	0	17,948	0.00%
2020/12/22	1	45.00	0	0.00	44.90	1	17,960	0.01%
2020/12/21	89	45.22	0	0.00	45.50	89	18,211	0.49%
2020/12/16	2	46.33	64	46.43	46.35	-62	18,050	-0.34%
2020/12/15	115	45.72	0	0.00	45.85	115	18,040	0.64%	大買/鉅額交易
2020/12/14	3	47.86	3	47.20	47.30	0	17,640	0.00%
2020/12/11	5.1	47.25	18.4	47.37	47.20	-13.4	17,326	-0.08%
2020/12/10	72	45.63	3	45.82	45.65	69	16,697	0.41%
2020/12/09	2.1	44.86	0	0.00	45.10	2.1	16,532	0.01%
2020/12/08	0	0.00	3.1	45.04	45.40	-3.1	16,584	-0.02%
2020/12/07	0	0.00	6	45.42	45.60	-6	16,494	-0.04%
2020/12/04	1	44.65	2	45.05	45.15	-1	16,320	-0.01%
2020/12/03	1.1	44.72	0	0.00	44.45	1.1	16,105	0.01%
2020/12/02	12	44.50	4	44.50	44.55	8	15,890	0.05%
2020/12/01	0.1	44.80	0	0.00	44.80	0.1	15,675	0.00%
2020/11/30	53	45.44	31	45.43	44.30	22	15,570	0.14%
2020/11/27	50	45.65	1	45.80	45.65	49	14,834	0.33%
2020/11/26	6	45.57	1	45.60	45.60	5	14,746	0.03%
2020/11/25	0.1	45.00	0	0.00	45.15	0.1	14,672	0.00%
2020/11/24	0.2	44.95	2	44.95	44.95	-1.8	14,637	-0.01%
2020/11/23	2.1	45.30	1	45.50	45.50	1.1	14,581	0.01%
2020/11/20	8	44.64	0	0.00	44.90	8	14,590	0.05%
2020/11/19	1	45.45	1	45.25	45.25	0	14,975	0.00%
2020/11/18	0	45.35	5	45.54	45.50	-5	14,881	-0.03%
2020/11/17	0	45.40	0	0.00	45.55	0	14,877	0.00%
2020/11/16	0	0.00	0	45.65	45.55	0	14,813	0.00%
2020/11/13	13	45.27	1	45.30	45.30	12	14,784	0.08%
2020/11/12	23	44.96	4	45.14	45.20	19	14,647	0.13%
2020/11/11	54	45.47	13	44.78	45.55	41	14,376	0.29%
2020/11/10	0	43.40	8	43.50	43.60	-8	13,554	-0.06%
2020/11/09	0.1	42.40	11	42.33	42.70	-10.9	13,328	-0.08%
2020/11/06	0	0.00	2	41.80	41.95	-2	13,253	-0.02%
2020/11/04	1	41.55	4.3	41.58	41.65	-3.3	13,527	-0.02%
2020/11/03	0.1	41.60	3	41.58	41.60	-2.9	13,592	-0.02%
2020/11/02	2	41.00	1	41.00	41.45	1	13,664	0.01%
2020/10/30	1.1	40.61	5	40.60	40.70	-3.9	13,672	-0.03%
2020/10/29	7	40.80	6	40.78	40.75	1	13,549	0.01%
2020/10/28	2	41.20	0.1	41.35	41.35	1.9	13,517	0.01%
2020/10/27	3.4	41.29	0	0.00	41.30	3.4	13,626	0.02%
2020/10/26	0	0.00	2	41.55	41.70	-2	13,648	-0.01%
2020/10/23	2	41.33	0	0.00	41.40	2	13,717	0.01%
2020/10/22	1	41.30	1	41.60	41.50	0	13,769	0.00%
2020/10/21	2	41.45	2	41.40	41.40	0	13,621	0.00%
2020/10/20	0	41.60	0	0.00	41.40	0	13,680	0.00%
2020/10/19	1	41.40	0	0.00	41.45	1	13,652	0.01%
2020/10/15	2	41.43	0	0.00	41.30	2	13,830	0.01%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/12	0.1	41.45	9.1	41.35	41.45	-9	13,601	-0.07%
2020/10/08	4	41.08	0	0.00	41.05	4	13,607	0.03%
2020/10/07	2	41.13	0	0.00	41.15	2	13,557	0.01%
2020/10/06	0.1	41.55	2	41.45	41.50	-1.9	13,534	-0.01%
2020/10/05	2	41.40	2	41.68	41.20	0	13,460	0.00%
2020/09/30	0.1	41.80	0	0.00	41.90	0.1	13,544	0.00%
2020/09/29	0	0.00	0.4	41.65	41.65	-0.4	13,566	0.00%
2020/09/28	0.4	41.35	0.5	41.35	41.30	-0.1	13,654	0.00%
2020/09/25	1	40.85	0	0.00	40.80	1	13,727	0.01%
2020/09/24	8	40.76	0	0.00	40.60	8	13,700	0.06%
2020/09/23	9	41.61	1	41.55	41.75	8	13,275	0.06%
2020/09/22	4	41.91	2	41.95	41.90	2	13,140	0.02%
2020/09/21	3	42.61	0	0.00	42.40	3	13,295	0.02%
2020/09/18	2	42.85	1	43.05	42.85	1	13,252	0.01%
2020/09/17	0	43.30	7	43.53	43.25	-7	13,119	-0.05%
2020/09/16	0	0.00	3	43.70	43.75	-3	13,096	-0.02%
2020/09/15	0.1	43.65	14	43.75	43.75	-13.9	13,018	-0.11%
2020/09/14	10	43.70	2	43.50	43.65	8	13,087	0.06%
2020/09/11	1	43.40	15	43.38	43.45	-14	13,010	-0.11%
2020/09/10	0	0.00	2	42.93	43.05	-2	12,965	-0.02%
2020/09/09	5.1	41.85	0	0.00	42.25	5.1	12,854	0.04%
2020/09/08	0.1	42.50	0	0.00	42.50	0.1	12,825	0.00%
2020/09/04	1	42.25	2	42.28	42.45	-1	13,169	-0.01%
2020/09/03	0.1	42.70	0	0.00	42.75	0.1	13,311	0.00%
2020/09/02	2	42.10	0	0.00	42.20	2	13,346	0.01%
2020/09/01	1	42.65	0	0.00	42.80	1	13,346	0.01%
2020/08/31	0	0.00	1	43.65	42.80	-1	13,272	-0.01%
2020/08/28	0	0.00	3.1	43.30	43.30	-3.1	13,213	-0.02%
2020/08/27	2	43.03	0	0.00	43.10	2	13,266	0.02%
2020/08/26	2	43.55	2	43.43	43.40	0	13,235	0.00%
2020/08/25	3.1	42.88	11	42.93	43.40	-7.9	13,156	-0.06%
2020/08/24	0.2	41.75	0	0.00	41.70	0.2	12,833	0.00%
2020/08/21	1	41.47	0	0.00	41.80	1	12,897	0.01%
2020/08/20	7	41.66	0	0.00	41.40	7	12,766	0.05%
2020/08/19	2	42.80	2	42.95	42.75	0	12,709	0.00%
2020/08/18	21	42.50	0	0.00	42.55	21	12,493	0.17%
2020/08/17	0	42.40	4	42.23	42.50	-4	12,560	-0.03%
2020/08/14	1	41.60	1	41.95	41.85	0	12,580	0.00%
2020/08/13	3	41.90	1.3	42.15	42.00	1.7	12,658	0.01%
2020/08/12	1	41.76	0	0.00	41.85	1	12,773	0.01%
2020/08/11	2	42.00	0	0.00	41.75	2	12,660	0.02%
2020/08/10	2.2	41.75	33.6	41.50	41.75	-31.4	12,546	-0.25%
2020/08/07	3	41.20	1	41.35	41.15	2	12,544	0.02%
2020/08/06	1	41.45	0	0.00	41.55	1	12,531	0.01%
2020/08/05	0	41.45	5	41.40	41.40	-5	12,568	-0.04%
2020/08/04	3.1	41.32	0	0.00	41.30	3.1	12,604	0.02%
2020/08/03	2.2	41.29	80	41.28	41.25	-77.8	12,627	-0.62%
2020/07/31	8	41.75	0	0.00	41.75	8	12,603	0.06%
2020/07/30	1	42.05	0	0.00	42.20	1	12,463	0.01%
2020/07/29	0	0.00	3	42.15	41.80	-3	12,418	-0.02%
2020/07/28	1	41.80	1	41.70	41.70	0	12,617	0.00%
2020/07/27	1.1	41.80	1	42.00	41.80	0.1	12,746	0.00%
2020/07/24	4.2	42.18	8	42.15	42.00	-3.8	12,880	-0.03%
2020/07/23	5	42.66	0	0.00	42.70	5	12,799	0.04%
2020/07/22	1	43.00	0	0.00	43.10	1	12,889	0.01%
2020/07/21	0	42.50	0	0.00	42.50	0	12,846	0.00%
2020/07/20	0	42.65	0	0.00	42.65	0	12,732	0.00%
2020/07/17	0	42.80	0	0.00	42.80	0	12,866	0.00%
2020/07/15	1	42.85	2	43.00	42.80	-1	13,046	-0.01%
2020/07/13	0.1	42.90	3	42.97	43.00	-2.9	13,365	-0.02%
2020/07/10	3	42.50	2	42.60	42.40	1	13,490	0.01%
2020/07/09	0.1	42.85	3	43.05	42.80	-2.9	13,702	-0.02%
2020/07/08	0.1	43.10	2	43.20	43.10	-2	13,617	-0.01%
2020/07/07	0	0.00	2	43.43	43.30	-2	13,722	-0.01%
2020/07/06	0.2	43.10	3	43.28	43.30	-2.8	13,742	-0.02%
2020/07/03	0.1	42.80	1	42.65	42.80	-0.9	13,867	-0.01%
2020/07/02	0	0.00	15	42.40	42.10	-15	14,007	-0.11%
2020/07/01	7	41.96	2	42.10	42.30	5	14,311	0.03%
2020/06/30	0	43.90	3	44.00	43.90	-3	14,307	-0.02%
2020/06/29	5.1	43.68	0	0.00	43.80	5.1	14,241	0.04%
2020/06/24	2.3	44.09	0	0.00	44.15	2.3	14,247	0.02%
2020/06/23	3	43.63	2	43.68	44.00	1	14,476	0.01%
2020/06/22	3.1	43.52	5	43.60	43.60	-1.9	14,552	-0.01%
2020/06/18	5	43.63	0	0.00	43.85	5	14,934	0.03%
2020/06/17	4	43.75	0	0.00	44.30	4	15,019	0.03%
2020/06/16	1	43.65	4	44.08	44.10	-3	15,493	-0.02%
2020/06/15	4	43.49	4	43.36	43.10	0	16,095	0.00%
2020/06/12	24	43.08	10	43.05	43.25	14	16,407	0.09%
2020/06/11	0	0.00	25	44.78	43.60	-25	16,848	-0.15%
2020/06/10	1	44.55	2	44.50	44.60	-1	17,044	-0.01%
2020/06/09	0.1	43.95	2	44.00	44.00	-1.9	17,833	-0.01%
2020/06/08	0	0.00	1	43.70	43.85	-1	18,181	-0.01%
2020/06/05	0	43.50	11	43.55	43.50	-11	18,324	-0.06%
2020/06/04	0	43.50	3	43.50	43.55	-3	18,566	-0.02%
2020/06/03	0.1	43.35	3	43.48	43.55	-2.9	18,973	-0.02%
2020/06/02	0	0.00	3	42.90	42.95	-3	18,957	-0.02%
2020/06/01	0	42.50	1	42.80	42.50	-1	18,967	-0.01%
2020/05/29	0.3	42.30	10	41.80	42.40	-9.7	18,961	-0.05%
2020/05/28	2	41.75	1	42.20	42.05	1	18,742	0.01%
2020/05/27	0	0.00	1	42.65	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	4	42.60	42.45	-4	18,940	-0.02%
2020/05/25	0.4	41.70	3	41.68	41.70	-2.6	18,867	-0.01%
2020/05/22	12	41.94	1	41.75	41.70	11	18,881	0.06%
2020/05/21	0	42.60	26	42.69	42.70	-26	18,910	-0.14%
2020/05/20	0	0.00	2	42.23	42.25	-2	18,801	-0.01%
2020/05/19	0	42.00	18	41.82	42.00	-18	18,690	-0.10%
2020/05/18	0	41.25	0	0.00	41.20	0	18,448	0.00%
2020/05/15	0	0.00	6	41.00	41.15	-6	18,430	-0.03%
2020/05/14	2	40.58	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	41.05	0	0.00	40.95	1	18,156	0.01%
2020/05/12	8.1	40.95	1.3	41.17	41.20	6.8	18,167	0.04%
2020/05/11	5	41.35	3	41.40	41.20	2	18,225	0.01%
2020/05/08	2.1	40.80	1	40.85	40.65	1.1	18,241	0.01%
2020/05/06	5	40.60	20	40.60	40.55	-15	18,315	-0.08%
2020/05/05	4	40.80	1	40.65	40.65	3	18,380	0.02%
2020/05/04	10	40.73	1	40.70	40.75	9	18,411	0.05%
2020/04/30	2	42.13	7	42.00	42.30	-5	18,225	-0.03%
2020/04/29	0	0.00	4	41.23	41.05	-4	18,188	-0.02%
2020/04/28	14	40.24	0	0.00	40.30	14	18,182	0.08%
2020/04/27	0.4	40.15	20	40.10	40.10	-19.6	18,723	-0.10%
2020/04/24	3	39.40	0	0.00	39.20	3	18,683	0.02%
2020/04/22	0.1	39.55	3	39.02	39.45	-3	18,721	-0.02%
2020/04/21	7	39.20	0	0.00	39.00	7	18,670	0.04%
2020/04/20	0	40.25	0	0.00	40.10	0	18,566	0.00%
2020/04/17	3	40.76	25	41.01	40.60	-22	18,610	-0.12%
2020/04/16	6.2	40.24	1	40.30	40.20	5.2	18,482	0.03%
2020/04/15	2	40.80	3	40.78	41.05	-1	18,295	-0.01%
2020/04/14	0	0.00	11	40.35	40.65	-11	18,190	-0.06%
2020/04/13	3.1	39.63	2	39.40	39.50	1.1	18,003	0.01%
2020/04/10	16.1	38.55	5.3	39.18	39.20	10.8	17,881	0.06%
2020/04/09	2	38.15	2	38.25	38.20	0	17,767	0.00%
2020/04/08	0	0.00	14	37.74	37.95	-14	17,642	-0.08%
2020/04/07	0	0.00	6	37.34	37.25	-6	17,403	-0.03%
2020/04/06	3	36.98	0	0.00	37.30	3	17,181	0.02%
2020/04/01	5	37.47	0	0.00	37.40	5	16,908	0.03%
2020/03/31	12	37.38	0	0.00	37.55	12	16,767	0.07%
2020/03/30	1	37.30	0	0.00	37.90	1	16,494	0.01%
2020/03/27	3	38.07	24	38.34	38.30	-21	16,359	-0.13%
2020/03/25	5.5	37.13	2	37.28	37.10	3.5	16,112	0.02%
2020/03/24	2	36.68	1	37.10	36.25	1	15,922	0.01%
2020/03/23	2.1	35.74	0	0.00	36.00	2.1	15,817	0.01%
2020/03/20	3.8	35.90	5	35.76	37.50	-1.2	15,842	-0.01%
2020/03/19	5	35.21	8	35.44	34.85	-3	15,428	-0.02%
2020/03/18	14.5	36.99	0	0.00	36.85	14.5	15,332	0.09%
2020/03/17	1.1	37.27	1	37.65	37.35	0.1	15,127	0.00%
2020/03/16	33	38.79	0	0.00	38.05	33	14,810	0.22%
2020/03/13	5	38.26	1	38.50	39.65	4	14,425	0.03%
2020/03/12	7.1	40.90	0	0.00	40.50	7.1	13,472	0.05%
2020/03/11	4	42.46	0	0.00	42.15	4	13,056	0.03%
2020/03/10	1	42.00	3	42.67	42.35	-2	13,022	-0.02%
2020/03/09	38.1	42.56	15	42.40	42.35	23.1	12,848	0.18%
2020/03/06	10	44.42	4	44.70	44.20	6	12,372	0.05%
2020/03/05	0.4	45.15	0	0.00	45.15	0.4	12,347	0.00%
2020/03/04	0.2	44.45	0	0.00	44.45	0.2	12,451	0.00%
2020/03/03	1.1	44.16	0	0.00	44.15	1.1	12,548	0.01%
2020/03/02	4.1	44.03	0	0.00	43.95	4.1	12,678	0.03%
2020/02/27	5	44.39	0	0.00	44.45	5	13,147	0.04%
2020/02/26	3	44.33	0	0.00	44.70	3	13,411	0.02%
2020/02/25	2	44.55	5	45.00	44.95	-3	13,301	-0.02%
2020/02/24	2	45.03	0	0.00	45.00	2	13,338	0.01%
2020/02/20	2.1	46.10	1	45.96	46.10	1.1	13,321	0.01%
2020/02/19	2	46.20	1	46.30	46.35	1	13,295	0.01%
2020/02/18	0	46.00	0	0.00	46.00	0	13,310	0.00%
2020/02/17	3.2	45.75	0	0.00	45.95	3.2	13,316	0.02%
2020/02/14	0	0.00	2	46.10	46.15	-2	13,329	-0.02%
2020/02/13	1	46.00	0	0.00	46.05	1	13,428	0.01%
2020/02/12	0	46.35	4	46.56	46.35	-4	13,455	-0.03%
2020/02/11	1	45.95	3	46.00	46.00	-2	13,347	-0.01%
2020/02/10	0	45.15	0	0.00	45.15	0	13,575	0.00%
2020/02/07	3	45.37	60	45.55	45.40	-57	14,026	-0.41%
2020/02/05	0	45.40	0	0.00	45.40	0	13,961	0.00%
2020/02/04	1.2	44.28	0	0.00	45.05	1.2	13,912	0.01%
2020/02/03	33	43.94	0	0.00	44.15	33	13,979	0.24%
2020/01/31	30	45.00	0	0.00	45.05	30	13,806	0.22%
2020/01/30	4	45.35	97	45.79	45.00	-93	13,719	-0.68%
2020/01/20	0.2	47.05	0	0.00	47.10	0.2	13,126	0.00%
2020/01/17	2	47.00	0	0.00	47.15	2	13,064	0.02%
2020/01/16	0.2	46.90	0	0.00	46.90	0.2	12,986	0.00%
2020/01/14	0	0.00	1	47.05	47.00	-1	12,838	-0.01%
2020/01/13	0	46.80	0	0.00	46.80	0	12,734	0.00%
2020/01/10	0	46.20	0	0.00	46.40	0	12,676	0.00%
2020/01/09	0.1	46.00	0	0.00	46.00	0.1	12,608	0.00%
2020/01/08	1	45.80	13	45.83	45.80	-12	12,623	-0.10%
2020/01/07	0	0.00	7	46.18	46.30	-7	12,548	-0.06%
2020/01/06	0	46.35	0	0.00	46.40	0	12,563	0.00%
2020/01/03	0	0.00	4	46.78	46.75	-4	12,558	-0.03%
2020/01/02	4	46.40	0	0.00	46.45	4	12,533	0.03%
2019/12/31	4	46.55	3	46.63	46.40	1	12,504	0.01%
2019/12/30	1.3	46.69	0	0.00	46.70	1.3	12,500	0.01%
2019/12/26	3.1	46.43	0	0.00	46.50	3.1	12,435	0.02%
2019/12/25	1	46.45	2	46.45	46.45	-1	12,509	-0.01%
2019/12/24	1.2	46.48	121	46.50	46.50	-119.8	12,542	-0.96%	大賣/鉅額交易
2019/12/23	0.1	46.55	0	0.00	46.65	0.1	12,613	0.00%
2019/12/20	0.1	46.55	2	46.80	46.75	-1.9	12,650	-0.01%
2019/12/19	5	46.65	5	46.70	46.75	0	12,514	0.00%
2019/12/18	0	46.50	10	46.80	46.75	-10	12,459	-0.08%
2019/12/16	3.2	46.79	1	47.05	46.60	2.2	12,268	0.02%
2019/12/13	12	46.88	10	46.97	47.15	2	12,136	0.02%
2019/12/12	0	46.00	0	0.00	46.05	0	11,685	0.00%
2019/12/11	30	45.90	5	45.90	45.95	25	11,598	0.22%
2019/12/10	0	45.45	60	45.51	45.55	-60	11,447	-0.52%
2019/12/09	0	0.00	11	45.35	45.45	-11	11,404	-0.10%
2019/12/06	1	45.20	0	0.00	45.45	1	11,572	0.01%
2019/12/05	5	45.24	5	45.30	45.50	0	11,663	0.00%
2019/12/04	5	44.60	0	0.00	44.80	5	11,452	0.04%
2019/12/03	13	44.77	2	44.75	44.90	11	11,512	0.10%
2019/12/02	0.2	44.80	4.1	44.73	44.80	-4	11,513	-0.03%
2019/11/29	4.3	45.04	12.4	44.84	44.80	-8.1	11,431	-0.07%
2019/11/28	5.1	45.40	16	45.40	45.40	-10.9	11,208	-0.10%
2019/11/27	0	0.00	1	45.80	45.85	-1	11,107	-0.01%
2019/11/26	1.1	46.00	4	46.26	46.00	-2.9	10,945	-0.03%
2019/11/25	0.2	45.90	2	46.10	46.10	-1.8	10,286	-0.02%
2019/11/22	0	45.30	0	0.00	45.30	0	10,034	0.00%
2019/11/21	8	45.01	4	45.00	45.05	4	10,041	0.04%
2019/11/20	0.1	45.35	25	45.30	45.45	-24.9	9,948	-0.25%
2019/11/19	0	45.45	3	45.53	45.55	-3	9,880	-0.03%
2019/11/18	0.3	45.60	0	0.00	45.60	0.3	9,831	0.00%
2019/11/15	3	45.28	1	45.15	45.30	2	9,898	0.02%
2019/11/13	4	45.55	0	0.00	45.30	4	10,209	0.04%
2019/11/12	1	45.79	0	0.00	45.55	1	10,259	0.01%
2019/11/11	0	45.20	0	0.00	45.20	0	10,222	0.00%
2019/11/07	3	45.47	0	0.00	45.50	3	10,148	0.03%
2019/11/06	5	45.64	1.7	45.92	45.85	3.3	9,873	0.03%
2019/11/05	5	44.95	0	0.00	44.95	5	9,380	0.05%
2019/11/04	18	44.81	10	44.80	44.95	8	9,414	0.08%
2019/10/31	23	45.18	0	0.00	44.55	23	9,553	0.24%
2019/10/30	0	0.00	50	45.23	45.45	-50	9,452	-0.53%
2019/10/29	0.2	45.30	0	0.00	45.45	0.2	9,564	0.00%
2019/10/28	0.2	45.30	0.1	45.30	45.30	0.1	9,503	0.00%
2019/10/25	20	45.40	1	45.55	45.50	19	9,528	0.20%
2019/10/24	20.2	45.20	0	0.00	45.55	20.2	9,527	0.21%
2019/10/23	1	45.05	0	0.00	45.20	1	9,479	0.01%
2019/10/22	20	45.35	4	45.50	45.50	16	9,502	0.17%
2019/10/21	20.1	45.30	1	45.40	45.40	19.1	9,511	0.20%
2019/10/18	33	45.34	3	45.30	45.25	30	9,561	0.31%
2019/10/17	0	45.00	1	45.20	45.30	-1	9,504	-0.01%
2019/10/16	0.2	45.10	1	45.10	45.25	-0.8	9,499	-0.01%
2019/10/15	0	0.00	5	44.98	44.95	-5	9,492	-0.05%
2019/10/14	0	44.70	8	44.44	44.80	-8	9,512	-0.08%
2019/10/09	2	44.40	0	0.00	43.90	2	9,473	0.02%
2019/10/08	0	0.00	5	44.50	44.30	-5	9,457	-0.05%
2019/10/04	1	43.85	0	0.00	44.00	1	9,453	0.01%
2019/10/03	3	44.07	1	44.10	44.10	2	9,476	0.02%
2019/10/02	2	44.70	0	0.00	44.75	2	9,489	0.02%
2019/10/01	1.1	44.90	5	44.80	45.00	-3.9	9,586	-0.04%
2019/09/27	0	44.50	1	44.65	44.55	-1	9,708	-0.01%
2019/09/26	2.1	44.61	2	44.60	44.60	0.1	10,060	0.00%
2019/09/25	3	44.48	1	44.40	44.40	2	10,268	0.02%
2019/09/24	1.2	44.98	1	44.80	45.00	0.2	10,405	0.00%
2019/09/23	2	44.75	1	44.75	44.85	1	10,504	0.01%
2019/09/20	0.2	45.10	0	0.00	45.15	0.2	10,806	0.00%
2019/09/19	0	0.00	2	45.23	45.20	-2	10,757	-0.02%
2019/09/18	0	45.50	0	0.00	45.60	0	10,735	0.00%
2019/09/16	0.2	45.30	1	45.30	45.30	-0.8	10,762	-0.01%
2019/09/12	0	44.95	2	45.00	45.00	-2	10,726	-0.02%
2019/09/11	2	44.85	0	0.00	44.95	2	10,826	0.02%
2019/09/10	0	0.00	4	44.99	44.90	-4	10,813	-0.04%
2019/09/09	1.1	44.50	9	44.37	44.55	-7.9	10,670	-0.07%
2019/09/06	2	44.00	4	43.88	44.00	-2	10,567	-0.02%
2019/09/05	0	0.00	8	43.99	43.95	-8	10,660	-0.08%
2019/09/02	2	43.45	2	43.60	43.50	0	10,671	0.00%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/28	0.1	43.65	0	0.00	43.70	0.1	10,818	0.00%
2019/08/27	1	43.25	0	0.00	43.50	1	10,851	0.01%
2019/08/26	0.3	43.00	0	0.00	43.00	0.3	10,789	0.00%
2019/08/23	18	43.11	10	43.00	43.10	8	10,801	0.07%
2019/08/22	0.1	43.10	0	0.00	43.10	0.1	10,813	0.00%
2019/08/20	2	43.00	0	0.00	42.90	2	11,111	0.02%
2019/08/19	2	43.35	1	43.55	43.35	1	11,128	0.01%
2019/08/16	4.3	43.15	8.5	43.13	43.15	-4.1	11,048	-0.04%
2019/08/15	4	41.85	2	41.85	41.90	2	10,942	0.02%
2019/08/14	0	0.00	1	42.45	42.05	-1	11,055	-0.01%
2019/08/13	0	0.00	1	42.45	42.30	-1	11,116	-0.01%
2019/08/12	0	0.00	2	41.80	41.90	-2	11,259	-0.02%
2019/08/08	0	0.00	1	41.80	41.90	-1	11,569	-0.01%
2019/08/07	1	41.70	0	0.00	41.65	1	11,618	0.01%
2019/08/06	7	41.59	3	41.90	41.70	4	11,901	0.03%
2019/08/05	5	42.10	10.2	42.06	42.00	-5.2	11,942	-0.04%
2019/08/02	0	0.00	5	42.30	42.35	-5	11,942	-0.04%
2019/08/01	3	43.00	0	0.00	42.90	3	12,024	0.02%
2019/07/31	5	43.33	3	43.20	43.20	2	12,042	0.02%
2019/07/29	0.2	43.55	0	0.00	43.55	0.2	12,158	0.00%
2019/07/26	3	43.60	0	0.00	43.50	3	12,256	0.02%
2019/07/25	5	43.75	0	0.00	43.90	5	12,432	0.04%
2019/07/24	2.2	43.41	24	43.65	43.45	-21.8	12,543	-0.17%
2019/07/23	0	43.60	0	0.00	43.55	0	12,576	0.00%
2019/07/22	0.1	43.65	0	0.00	43.60	0.1	12,563	0.00%
2019/07/19	0	0.00	1	43.55	43.50	-1	12,593	-0.01%
2019/07/18	2	43.40	4	43.53	43.45	-2	12,590	-0.02%
2019/07/17	4	43.55	0	0.00	43.50	4	12,580	0.03%
2019/07/16	3	43.95	0	0.00	44.00	3	12,466	0.02%
2019/07/15	3.1	43.90	0	0.00	43.85	3.1	12,428	0.03%
2019/07/12	3	43.95	0	0.00	43.95	3	12,723	0.02%
2019/07/10	2	44.35	0	0.00	44.30	2	13,018	0.02%
2019/07/08	5.1	44.07	0	0.00	44.20	5.1	13,061	0.04%
2019/07/04	23	44.52	0	0.00	44.35	23	13,236	0.17%
2019/07/03	0	0.00	27	46.04	46.10	-27	13,177	-0.20%
2019/07/02	0	0.00	8	46.19	46.25	-8	13,031	-0.06%
2019/07/01	2	46.15	13	46.19	46.25	-11	12,781	-0.09%
2019/06/28	0.1	45.85	6	45.85	45.85	-5.9	12,611	-0.05%
2019/06/27	0	45.75	7	45.98	45.80	-7	12,572	-0.06%
2019/06/26	0.1	45.30	5	45.20	45.40	-4.9	12,505	-0.04%
2019/06/25	12	44.90	1	45.00	44.90	11	12,469	0.09%
2019/06/24	0.2	44.90	0	0.00	44.90	0.2	12,607	0.00%
2019/06/21	2	44.63	2	44.63	44.45	0	12,633	0.00%
2019/06/20	0.1	44.65	0	0.00	44.65	0.1	12,612	0.00%
2019/06/19	20	44.65	1	44.65	44.80	19	12,755	0.15%
2019/06/18	0	44.50	0	0.00	44.50	0	12,656	0.00%
2019/06/17	0.2	44.10	2	43.90	44.10	-1.8	12,868	-0.01%
2019/06/14	3	43.67	2	43.75	43.55	1	13,091	0.01%
2019/06/13	3	43.37	0	0.00	43.65	3	13,170	0.02%
2019/06/12	0	44.35	0	0.00	44.35	0	13,250	0.00%
2019/06/11	1	44.00	23.1	44.30	44.45	-22.1	13,372	-0.17%
2019/06/10	0.1	44.15	11	43.85	44.15	-10.9	13,370	-0.08%
2019/06/05	8	43.31	0	0.00	43.10	8	13,478	0.06%
2019/06/04	7	43.64	2	43.50	43.90	5	13,470	0.04%
2019/06/03	1	43.35	3	43.60	43.65	-2	13,451	-0.01%
2019/05/31	0	0.00	5	43.10	43.25	-5	13,432	-0.04%
2019/05/30	0	0.00	1	42.70	42.60	-1	13,379	-0.01%
2019/05/29	10	42.45	0	0.00	42.45	10	13,576	0.07%
2019/05/28	0.1	42.40	0	0.00	42.30	0.1	13,740	0.00%
2019/05/27	2.4	42.11	0	0.00	42.30	2.4	13,665	0.02%
2019/05/24	7	42.16	0	0.00	42.00	7	13,806	0.05%
2019/05/22	2	42.45	0	0.00	42.50	2	13,835	0.01%
2019/05/21	0	43.20	6	42.76	43.05	-6	13,864	-0.04%
2019/05/20	6	42.03	0	0.00	41.90	6	13,733	0.04%
2019/05/17	5	42.01	0	0.00	41.90	5	13,636	0.04%
2019/05/16	15.1	42.25	0	0.00	42.00	15.1	13,498	0.11%
2019/05/15	1.1	43.35	0	0.00	43.25	1.1	13,362	0.01%
2019/05/14	16	43.18	0	0.00	43.15	16	13,373	0.12%
2019/05/13	3	43.85	0	0.00	43.80	3	13,270	0.02%
2019/05/10	1	45.00	2	44.60	44.60	-1	13,345	-0.01%
2019/05/09	4	44.70	0	0.00	44.60	4	13,436	0.03%
2019/05/08	7	45.09	0	0.00	45.05	7	13,438	0.05%
2019/05/07	4	45.48	1	45.40	45.40	3	13,491	0.02%
2019/05/06	10	45.59	0	0.00	45.60	10	13,686	0.07%
2019/05/03	0	0.00	5	46.24	46.15	-5	13,628	-0.04%
2019/05/02	2	46.05	4	46.06	46.40	-2	13,506	-0.01%
2019/04/30	1	45.45	1	45.75	45.60	0	13,422	0.00%
2019/04/29	0.1	45.65	0	0.00	45.70	0.1	13,422	0.00%
2019/04/26	1.1	45.21	0	0.00	45.50	1.1	13,449	0.01%
2019/04/25	0	45.25	0	0.00	45.20	0	13,629	0.00%
2019/04/24	1.2	45.35	1	45.35	45.40	0.2	13,919	0.00%
2019/04/23	0	45.35	0	0.00	45.35	0	14,182	0.00%
2019/04/22	0.1	45.25	0	0.00	45.25	0.1	14,494	0.00%
2019/04/19	1	45.20	0	0.00	45.20	1	14,744	0.01%
2019/04/18	1	44.95	0	0.00	45.00	1	14,768	0.01%
2019/04/17	13	45.20	10	45.35	45.20	3	14,610	0.02%
2019/04/16	3	45.20	3	45.50	45.30	0	14,477	0.00%
2019/04/15	5	45.70	11	45.80	45.70	-6	14,346	-0.04%
2019/04/12	0.3	45.70	0	0.00	45.70	0.3	14,335	0.00%
2019/04/11	2	45.50	5	45.68	45.55	-3	14,325	-0.02%
2019/04/10	10	45.45	0	0.00	45.50	10	14,249	0.07%
2019/04/09	3	45.60	1	45.75	45.75	2	14,189	0.01%
2019/04/08	3.1	45.40	0	0.00	45.35	3.1	14,074	0.02%
2019/04/03	0	0.00	1	46.00	46.00	-1	13,801	-0.01%
2019/04/02	1	46.05	2	45.95	46.00	-1	13,773	-0.01%
2019/04/01	11	46.15	2	46.28	45.60	9	13,728	0.07%
2019/03/29	1	46.00	0	0.00	46.00	1	13,562	0.01%
2019/03/28	7.1	44.95	0	0.00	45.10	7.1	13,404	0.05%
2019/03/27	3	45.00	0	0.00	44.95	3	13,331	0.02%
2019/03/26	14.1	45.62	0	0.00	45.50	14.1	13,224	0.11%
2019/03/25	11	45.59	0	0.00	45.55	11	13,349	0.08%
2019/03/22	5	46.35	4	46.80	46.40	1	13,166	0.01%
2019/03/21	1	47.15	3	46.87	46.90	-2	13,054	-0.02%
2019/03/20	3	47.00	1	47.25	47.15	2	13,050	0.02%
2019/03/19	1	46.25	3	46.68	46.95	-2	12,850	-0.02%
2019/03/18	1.1	45.87	3	45.85	46.00	-1.9	12,664	-0.01%
2019/03/15	2	45.25	0	0.00	45.25	2	12,582	0.02%
2019/03/13	0	45.30	0	0.00	45.25	0	12,434	0.00%
2019/03/12	0.1	45.10	1	45.05	45.00	-0.9	12,423	-0.01%
2019/03/11	5	44.51	0	0.00	44.50	5	12,436	0.04%
2019/03/08	2	44.70	0	0.00	44.70	2	12,490	0.02%
2019/03/07	1	45.10	0	0.00	45.10	1	12,623	0.01%
2019/03/06	0	0.00	2	45.15	45.15	-2	12,732	-0.02%
2019/03/04	27.1	44.62	0	0.00	45.15	27.1	12,921	0.21%
2019/02/26	2.1	45.51	11	45.51	45.45	-8.9	12,558	-0.07%
2019/02/25	2.2	45.22	0	0.00	45.30	2.2	12,239	0.02%
2019/02/22	1	44.90	0	0.00	45.00	1	12,147	0.01%
2019/02/21	25	45.10	0	0.00	45.10	25	12,083	0.21%
2019/02/20	1	44.95	0	0.00	45.05	1	12,003	0.01%
2019/02/19	0.1	44.95	0	0.00	44.85	0.1	11,846	0.00%
2019/02/18	2.3	44.72	0	0.00	44.75	2.3	11,801	0.02%
2019/02/15	2	44.50	0.1	44.60	44.40	1.9	11,767	0.02%
2019/02/14	1	44.70	0	0.00	44.50	1	11,660	0.01%
2019/02/13	2.1	44.53	0	0.00	44.60	2.1	11,458	0.02%
2019/02/11	4	44.48	0	0.00	44.15	4	11,317	0.04%
2019/01/29	1	44.60	2	44.60	44.75	-1	11,121	-0.01%
2019/01/28	3.2	44.48	1	44.45	44.60	2.2	10,954	0.02%
2019/01/25	1	44.00	1	44.15	44.00	0	10,827	0.00%
2019/01/24	1	44.25	0	0.00	44.05	1	10,643	0.01%
2019/01/23	1.3	44.36	0	0.00	44.30	1.3	10,634	0.01%
2019/01/22	0	44.40	2	44.30	44.25	-2	10,710	-0.02%
2019/01/21	3	44.28	9	44.25	44.30	-6	10,736	-0.06%
2019/01/18	20	43.80	0	0.00	44.15	20	10,904	0.18%
2019/01/17	3	44.05	0	0.00	44.05	3	11,002	0.03%
2019/01/16	8	44.12	0	0.00	44.00	8	10,922	0.07%
2019/01/15	2	44.63	0	0.00	44.60	2	10,614	0.02%
2019/01/14	3	45.05	0	0.00	45.00	3	10,342	0.03%
2019/01/11	2	45.98	1	46.10	45.95	1	10,140	0.01%
2019/01/10	0	0.00	3	46.77	46.90	-3	9,958	-0.03%
2019/01/09	1.1	46.39	4	46.96	47.05	-2.9	10,011	-0.03%
2019/01/08	18	45.75	0	0.00	45.70	18	9,975	0.18%
2019/01/07	1	46.00	0	0.00	45.95	1	10,273	0.01%
2019/01/04	2	45.58	11	45.35	45.30	-9	10,445	-0.09%
2019/01/02	3	46.40	0	0.00	46.10	3	11,063	0.03%
2018/12/27	0.3	46.95	0	0.00	46.95	0.3	11,424	0.00%
2018/12/26	16	46.75	0	0.00	46.50	16	11,549	0.14%
2018/12/25	2	46.28	0	0.00	46.50	2	11,742	0.02%
2018/12/24	3	46.80	0	0.00	46.85	3	11,927	0.03%
2018/12/21	10.2	47.01	0	0.00	47.30	10.2	12,410	0.08%
2018/12/20	3	47.05	0	0.00	47.05	3	12,555	0.02%
2018/12/19	5.1	47.11	0	0.00	47.30	5.1	12,580	0.04%
2018/12/18	1	47.05	0	0.00	47.05	1	12,666	0.01%
2018/12/17	0	47.80	0	0.00	47.75	0	12,959	0.00%
2018/12/14	8	47.64	0	0.00	47.45	8	13,129	0.06%
2018/12/11	2	47.23	0	0.00	47.25	2	13,061	0.02%
2018/12/10	3	47.40	3	47.45	47.50	0	12,977	0.00%
2018/12/07	1	47.95	0	0.00	48.00	1	12,947	0.01%
2018/12/06	2	48.05	0	0.00	48.00	2	12,897	0.02%
2018/12/05	14	48.37	0	0.00	48.35	14	12,874	0.11%
2018/12/04	5	48.70	0	0.00	48.75	5	12,872	0.04%
2018/12/03	1.1	49.02	0	0.00	49.15	1.1	12,840	0.01%
2018/11/29	2	48.60	0	0.00	48.60	2	12,537	0.02%
2018/11/28	2	48.95	1	48.95	48.85	1	12,400	0.01%
2018/11/27	1	49.20	0.1	49.35	49.10	0.9	12,281	0.01%
2018/11/26	1.1	49.90	0	0.00	49.90	1.1	12,278	0.01%
2018/11/23	2.2	50.38	0	0.00	50.10	2.2	12,218	0.02%
2018/11/22	0	50.50	1	50.60	50.80	-1	12,229	-0.01%
2018/11/21	0.1	50.40	0	0.00	50.70	0.1	12,268	0.00%
2018/11/20	0	50.50	0	0.00	50.50	0	12,327	0.00%
2018/11/19	0.1	51.10	0	0.00	51.50	0.1	12,437	0.00%
2018/11/16	0.1	50.80	0	0.00	51.10	0.1	12,391	0.00%
2018/11/14	0	0.00	1.2	50.90	51.20	-1.2	12,470	-0.01%
2018/11/13	0	0.00	0.2	50.80	51.00	-0.2	12,510	0.00%
2018/11/12	0	50.60	20	50.90	50.90	-20	12,588	-0.16%
2018/11/09	0	50.80	1	50.90	51.10	-1	12,793	-0.01%
2018/11/08	0.1	50.60	5	50.80	50.90	-4.9	12,772	-0.04%
2018/11/07	0	0.00	5	49.85	50.30	-5	12,670	-0.04%
2018/10/31	2.1	47.93	0	0.00	48.45	2.1	12,664	0.02%
2018/10/30	12	47.46	2	47.23	47.50	10	12,580	0.08%
2018/10/29	5.8	46.74	0	0.00	46.90	5.8	12,550	0.05%
2018/10/26	8	46.79	0	0.00	47.10	8	12,485	0.06%
2018/10/25	4.1	48.25	2	48.40	48.00	2.1	12,226	0.02%
2018/10/23	5	49.48	0	0.00	49.55	5	12,184	0.04%
2018/10/22	5	50.10	0	0.00	50.00	5	12,160	0.04%
2018/10/19	0.1	50.10	13	49.94	50.20	-12.9	12,270	-0.11%
2018/10/17	0.1	49.75	0	0.00	49.75	0.1	12,384	0.00%
2018/10/16	4	49.63	0	0.00	49.70	4	12,337	0.03%
2018/10/15	2	50.20	0	0.00	49.95	2	12,269	0.02%
2018/10/12	5	49.40	0	0.00	50.10	5	12,013	0.04%
2018/10/11	18	50.02	1	49.75	49.65	17	11,865	0.14%
2018/10/09	0	51.50	2	52.00	51.50	-2	11,377	-0.02%
2018/10/08	0.1	51.50	5	51.50	51.60	-4.9	11,184	-0.04%
2018/10/05	20	50.50	12	51.07	50.90	8	11,086	0.07%
2018/10/04	0	0.00	4	51.60	51.60	-4	10,810	-0.04%
2018/10/01	0	0.00	2	52.50	52.50	-2	10,512	-0.02%
2018/09/28	2.1	51.99	3	52.00	51.80	-0.9	10,484	-0.01%
2018/09/27	0	0.00	10	51.74	51.90	-10	10,330	-0.10%
2018/09/26	3.1	51.00	0	0.00	51.00	3.1	10,162	0.03%
2018/09/25	0.2	51.10	0	0.00	51.10	0.2	10,326	0.00%
2018/09/21	0.1	51.10	1	50.90	51.10	-0.9	10,288	-0.01%
2018/09/20	0	0.00	5	50.60	50.40	-5	9,862	-0.05%
2018/09/19	0.1	50.30	0	0.00	50.30	0.1	9,754	0.00%
2018/09/18	1.1	50.00	0.1	50.00	50.00	1	9,957	0.01%
2018/09/17	0.1	50.10	0	0.00	50.00	0.1	10,140	0.00%
2018/09/12	1	49.75	0	0.00	49.70	1	10,843	0.01%
2018/09/11	4.1	49.75	0	0.00	49.80	4.1	11,015	0.04%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	13	49.62	0	0.00	49.50	13	11,443	0.11%
2018/09/06	0.1	50.30	0	0.00	50.10	0.1	11,466	0.00%
2018/08/31	0	0.00	0.7	50.60	50.90	-0.7	11,622	-0.01%
2018/08/28	0.1	50.70	0	0.00	50.80	0.1	11,740	0.00%
2018/08/27	0.1	50.60	12	50.67	50.70	-11.9	11,774	-0.10%
2018/08/24	12	49.71	0	0.00	49.85	12	11,640	0.10%
2018/08/23	2.2	49.97	0	0.00	50.10	2.2	11,918	0.02%
2018/08/22	0.1	50.10	0	0.00	50.10	0.1	12,211	0.00%
2018/08/20	0.1	50.00	2	49.70	49.90	-1.9	12,047	-0.02%
2018/08/17	0.1	50.00	0	0.00	49.90	0.1	12,024	0.00%
2018/08/15	2	50.20	15	50.00	50.10	-13	11,943	-0.11%
2018/08/14	2	50.30	0	0.00	50.30	2	12,078	0.02%
2018/08/13	4	50.10	0	0.00	50.10	4	12,264	0.03%
2018/08/10	2	50.95	111	50.86	50.90	-109	12,319	-0.88%	大賣/鉅額交易
2018/08/09	1	50.70	10	50.70	50.40	-9	12,483	-0.07%
2018/08/08	0	0.00	2	50.70	50.70	-2	12,640	-0.02%
2018/08/07	0.1	50.50	10	50.60	50.50	-9.9	12,772	-0.08%
2018/08/02	0	0.00	80	50.43	50.20	-80	13,141	-0.61%
2018/08/01	0	0.00	6	50.98	51.00	-6	13,112	-0.05%
2018/07/31	0	50.70	30	50.90	50.70	-30	13,175	-0.23%
2018/07/30	4.1	50.35	40	50.20	50.40	-35.9	12,966	-0.28%
2018/07/27	0	0.00	250.4	50.21	50.20	-250.4	13,116	-1.91%	大賣/鉅額交易
2018/07/26	21.1	50.01	0	0.00	50.30	21.1	13,168	0.16%
2018/07/25	0	50.50	0	0.00	50.20	0	13,156	0.00%
2018/07/24	0	50.60	0	0.00	50.30	0	13,149	0.00%
2018/07/23	0.3	50.90	0	0.00	51.00	0.3	13,077	0.00%
2018/07/19	0	0.00	30	50.90	50.80	-30	13,137	-0.23%
2018/07/18	0.1	50.80	0	0.00	50.80	0.1	13,137	0.00%
2018/07/17	0.1	50.70	6	50.70	50.80	-5.9	13,139	-0.05%
2018/07/16	1.1	50.80	325	50.95	50.70	-323.9	13,165	-2.46%	大賣/鉅額交易
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/10	0	50.50	100	50.45	50.50	-100	13,348	-0.75%
2018/07/06	11	49.54	0	0.00	49.45	11	13,375	0.08%
2018/07/05	3	49.63	0	0.00	49.80	3	13,409	0.02%
2018/07/04	2	49.98	3	50.00	50.00	-1	13,615	-0.01%
2018/07/03	1	50.10	0	0.00	50.00	1	13,638	0.01%
2018/07/02	1	50.60	0.2	50.50	50.30	0.8	13,535	0.01%
2018/06/29	1	50.80	0	0.00	51.10	1	13,434	0.01%
2018/06/28	0.1	50.60	3.1	50.79	50.50	-3	13,314	-0.02%
2018/06/27	12	50.97	0	0.00	50.50	12	13,279	0.09%
2018/06/26	0.1	51.00	27	51.20	50.90	-26.9	13,056	-0.21%
2018/06/25	24.2	53.50	0	0.00	53.20	24.2	12,832	0.19%
2018/06/21	1.1	53.80	0	0.00	53.90	1.1	12,476	0.01%
2018/06/20	0	53.50	20	53.50	53.70	-20	12,714	-0.16%
2018/06/19	0.2	53.00	11	53.52	53.00	-10.8	12,672	-0.09%
2018/06/15	0	0.00	35	53.20	53.70	-35	12,431	-0.28%
2018/06/12	0	0.00	0.2	53.50	53.50	-0.2	12,349	0.00%
2018/06/11	0	53.60	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	12	53.70	0	0.00	53.80	12	12,317	0.10%
2018/06/05	0	0.00	10	52.80	53.00	-10	12,369	-0.08%
2018/06/01	10	51.70	0	0.00	51.80	10	12,348	0.08%
2018/05/30	6	51.40	0	0.00	51.20	6	12,242	0.05%
2018/05/29	3	53.00	0	0.00	52.80	3	12,296	0.02%
2018/05/28	0.2	53.10	0	0.00	53.30	0.2	12,441	0.00%
2018/05/25	2	53.50	1.6	53.21	53.10	0.4	12,581	0.00%
2018/05/24	0	53.30	0	0.00	53.50	0	12,646	0.00%
2018/05/23	1.2	53.18	24	53.18	53.30	-22.8	12,693	-0.18%
2018/05/22	0	53.50	4	53.50	53.70	-4	12,665	-0.03%
2018/05/21	20.1	52.95	19	53.06	53.20	1.1	12,638	0.01%
2018/05/18	0.1	52.70	13	52.90	52.90	-12.9	12,560	-0.10%
2018/05/16	0.1	51.90	32	51.92	52.20	-31.9	12,388	-0.26%
2018/05/15	50	52.04	0	0.00	51.20	50	12,430	0.40%
2018/05/14	30	51.98	8	51.74	51.80	22	12,756	0.17%
2018/05/11	5	51.60	0	0.00	51.80	5	12,840	0.04%
2018/05/10	1	50.99	0	0.00	51.00	1	12,734	0.01%
2018/05/09	0	0.00	7	50.90	50.70	-7	12,756	-0.05%
2018/05/08	0	0.00	6	50.40	50.70	-6	12,895	-0.05%
2018/05/07	6	50.30	4.3	50.21	50.30	1.7	12,889	0.01%
2018/05/02	0	51.00	0	0.00	51.30	0	13,013	0.00%
2018/04/30	0.1	50.90	0	0.00	51.00	0.1	13,175	0.00%
2018/04/27	5	50.70	7	50.70	50.80	-2	13,174	-0.02%
2018/04/26	0.1	50.40	2	50.40	50.50	-1.9	13,220	-0.01%
2018/04/25	0	0.00	2	50.10	50.30	-2	13,266	-0.02%
2018/04/24	2.1	50.25	10.4	50.30	50.20	-8.3	13,388	-0.06%
2018/04/23	0.2	50.30	0	0.00	50.20	0.2	13,527	0.00%
2018/04/20	0.1	50.30	7	50.13	50.40	-6.9	13,801	-0.05%
2018/04/19	0	0.00	30	50.40	50.60	-30	14,009	-0.21%
2018/04/18	5.2	50.00	10	50.10	50.00	-4.8	14,012	-0.03%
2018/04/17	8	49.99	0	0.00	49.95	8	14,128	0.06%
2018/04/16	4.1	50.65	0	0.00	50.60	4.1	14,244	0.03%
2018/04/13	0	0.00	40	51.10	51.20	-40	14,345	-0.28%
2018/04/12	2	51.00	0	0.00	51.00	2	14,474	0.01%
2018/04/11	0	0.00	2	51.10	51.00	-2	14,669	-0.01%
2018/04/10	0	50.80	49	50.64	51.00	-49	14,659	-0.33%
2018/04/09	8	50.03	0	0.00	50.30	8	14,670	0.05%
2018/04/03	44	49.80	0	0.00	49.90	44	14,590	0.30%
2018/03/31	1	50.30	10	50.10	50.20	-9	14,579	-0.06%
2018/03/30	0	0.00	4	50.25	50.10	-4	14,685	-0.03%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/28	1.1	50.39	0	0.00	50.30	1.1	14,603	0.01%
2018/03/27	0.1	50.70	1	50.70	50.70	-0.9	14,619	-0.01%
2018/03/26	0.3	50.50	4	50.40	50.40	-3.7	14,557	-0.03%
2018/03/23	14	50.41	7	50.30	50.30	7	14,657	0.05%
2018/03/22	13	52.02	1	51.50	51.80	12	14,418	0.08%
2018/03/20	0.1	51.70	0	0.00	51.70	0.1	14,382	0.00%
2018/03/19	0.1	51.50	0	0.00	51.60	0.1	14,353	0.00%
2018/03/16	0.1	51.50	21	51.47	51.70	-20.9	14,383	-0.15%
2018/03/12	0	51.70	4	52.20	51.80	-4	14,194	-0.03%
2018/03/07	5	50.30	0	50.50	50.30	5	14,758	0.03%
2018/03/06	2	50.50	0	0.00	50.30	2	15,322	0.01%
2018/03/05	2	50.45	0	0.00	50.10	2	15,600	0.01%
2018/03/02	0	0.00	10	50.90	50.80	-10	15,494	-0.06%
2018/03/01	0.1	52.00	0	0.00	52.20	0.1	15,358	0.00%
2018/02/23	0.2	52.30	2	52.20	52.30	-1.8	15,567	-0.01%
2018/02/22	0	51.80	0	0.00	51.80	0	16,252	0.00%
2018/02/21	0.2	51.90	2	51.80	51.90	-1.8	16,922	-0.01%
2018/02/12	0	51.00	0	0.00	51.00	0	16,782	0.00%
2018/02/09	4	50.20	0	0.00	50.20	4	16,786	0.02%
2018/02/08	0	0.00	20	50.85	50.60	-20	16,607	-0.12%
2018/02/07	21	50.37	0	0.00	50.20	21	16,574	0.13%
2018/02/06	4	49.65	54.4	49.71	49.20	-50.4	16,301	-0.31%
2018/02/05	2	52.05	4	52.20	52.10	-2	15,858	-0.01%
2018/02/02	10	53.25	6	53.30	53.40	4	15,666	0.03%
2018/02/01	5	53.70	0	0.00	54.00	5	15,579	0.03%
2018/01/31	3	53.00	5	53.72	54.20	-2	15,496	-0.01%
2018/01/30	0	0.00	1	53.90	53.10	-1	15,396	-0.01%
2018/01/29	0.1	53.80	0	0.00	54.00	0.1	15,380	0.00%
2018/01/26	1	52.80	0	0.00	53.20	1	15,407	0.01%
2018/01/25	1	53.50	0	0.00	53.40	1	15,563	0.01%
2018/01/24	3	52.77	0	0.00	52.80	3	15,373	0.02%
2018/01/23	9.2	54.01	0	0.00	54.00	9.2	15,235	0.06%
2018/01/22	2	53.60	7	53.60	54.10	-5	15,357	-0.03%
2018/01/19	0	0.00	20	53.60	53.90	-20	15,384	-0.13%
2018/01/18	0.1	53.80	3	54.20	53.80	-2.9	15,268	-0.02%
2018/01/17	10	54.20	2	54.10	54.20	8	15,074	0.05%
2018/01/16	0.1	54.60	8	54.73	54.80	-7.9	14,907	-0.05%
2018/01/15	2	54.20	19.1	54.00	54.10	-17.1	14,546	-0.12%
2018/01/12	0	0.00	4.5	53.09	53.20	-4.5	14,299	-0.03%
2018/01/11	2	52.90	1	53.00	53.00	1	14,227	0.01%
2018/01/10	12	53.41	41	53.10	53.00	-29	14,236	-0.20%
2018/01/08	0	0.00	18	52.43	52.50	-18	13,984	-0.13%
2018/01/05	0	0.00	4	52.30	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	8.1	51.63	51.90	-8.1	13,779	-0.06%
2018/01/03	2	51.30	2	51.60	51.50	0	13,865	0.00%
2018/01/02	0	0.00	8	50.80	51.00	-8	13,535	-0.06%