富邦金 (2881)-中國信託-新竹券商分點個股進出

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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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	0	0.00	0.1	90.00	89.30	-0.1	20,004	0.00%
2024/11/21	18.9	89.61	0	0.00	89.30	18.9	19,779	0.10%
2024/11/20	4.5	90.36	1	91.00	90.50	3.5	19,500	0.02%
2024/11/19	2.3	89.82	2	90.60	91.40	0.3	19,195	0.00%
2024/11/18	9.6	90.09	0	0.00	89.80	9.6	19,010	0.05%
2024/11/15	40.3	92.20	45	91.08	91.00	-4.7	18,924	-0.03%
2024/11/14	7.1	90.22	0	0.00	90.30	7.1	19,385	0.04%
2024/11/13	2.9	90.68	0	0.00	91.00	2.9	19,364	0.01%
2024/11/12	0.2	92.00	0	0.00	91.70	0.2	19,422	0.00%
2024/11/11	2.4	91.95	0	0.00	91.70	2.4	19,260	0.01%
2024/11/08	0.2	92.50	2	92.40	92.90	-1.8	19,387	-0.01%
2024/11/07	1.2	91.84	4.2	92.71	92.20	-3.1	19,670	-0.02%
2024/11/06	2.4	91.69	3	92.10	91.40	-0.6	19,744	0.00%
2024/11/05	0	91.90	2	92.15	92.30	-2	19,929	-0.01%
2024/11/04	1.3	91.85	2.1	92.29	92.30	-0.7	20,306	0.00%
2024/11/01	9	89.26	4	89.73	90.40	5	20,761	0.02%
2024/10/30	3.8	91.01	0.1	91.20	90.80	3.7	20,654	0.02%
2024/10/29	5	91.08	0.1	91.10	91.60	4.9	20,802	0.02%
2024/10/28	3.3	91.97	1	92.00	91.90	2.3	20,934	0.01%
2024/10/25	0.1	92.00	1	92.10	92.20	-0.9	20,996	0.00%
2024/10/24	0.3	91.68	1	91.80	91.30	-0.8	21,308	0.00%
2024/10/23	3.5	92.11	0.6	92.30	92.10	2.9	21,408	0.01%
2024/10/22	3.1	91.34	17.6	92.66	93.30	-14.5	21,571	-0.07%
2024/10/21	8.4	91.26	9	91.68	90.90	-0.6	21,814	0.00%
2024/10/18	7.1	93.39	185.1	93.18	93.20	-178	22,227	-0.80%	大賣/鉅額交易
2024/10/17	1.3	90.60	0	0.00	91.60	1.3	22,362	0.01%
2024/10/16	12.1	90.53	0.4	91.00	90.30	11.8	22,691	0.05%
2024/10/15	1.9	90.98	18.9	91.04	91.90	-17	22,761	-0.07%
2024/10/14	3.8	90.35	31.3	90.51	90.50	-27.4	22,995	-0.12%
2024/10/11	1	90.32	15	90.90	90.70	-14	23,459	-0.06%
2024/10/09	0	0.00	4	91.63	90.60	-4	24,140	-0.02%
2024/10/08	1.2	90.25	0.3	90.80	91.40	0.9	24,555	0.00%
2024/10/07	1.1	91.43	0	0.00	91.10	1.1	24,614	0.00%
2024/10/04	4.1	89.86	0	0.00	90.10	4.1	24,759	0.02%
2024/10/01	8.2	90.32	0	0.00	90.70	8.2	24,857	0.03%
2024/09/30	2.7	90.97	7.1	91.19	90.40	-4.4	24,899	-0.02%
2024/09/27	4.4	91.63	7	93.00	91.30	-2.7	25,011	-0.01%
2024/09/26	0.3	93.30	3.4	93.22	93.00	-3.2	25,013	-0.01%
2024/09/25	0.1	92.60	29.2	92.92	93.30	-29.1	25,065	-0.12%
2024/09/24	20.1	92.20	6.1	92.00	92.60	14	25,081	0.06%
2024/09/23	1.2	90.67	10.5	91.21	91.90	-9.3	24,959	-0.04%
2024/09/20	1.1	89.65	42.7	90.27	90.80	-41.5	24,779	-0.17%
2024/09/19	1.2	88.67	19.2	88.87	89.30	-18	24,364	-0.07%
2024/09/18	40.1	87.75	5.4	87.08	87.10	34.7	24,275	0.14%
2024/09/16	0	86.70	2	86.70	86.80	-2	24,356	-0.01%
2024/09/13	2.3	86.61	0	0.00	86.70	2.3	24,457	0.01%
2024/09/12	4.2	86.16	3	86.90	85.80	1.2	24,581	0.00%
2024/09/11	4.5	85.84	0	0.00	85.50	4.5	24,518	0.02%
2024/09/10	9.6	86.88	2	86.55	86.40	7.6	24,405	0.03%
2024/09/09	29	85.93	2	86.00	86.00	27	24,202	0.11%
2024/09/06	0.1	91.50	4	92.53	92.50	-3.9	23,818	-0.02%
2024/09/05	0	0.00	8.2	92.53	92.30	-8.2	23,891	-0.03%
2024/09/04	28.2	90.54	6	90.90	90.50	22.2	23,916	0.09%
2024/09/03	3.2	93.39	7	93.60	93.70	-3.8	23,666	-0.02%
2024/09/02	12	93.37	11.4	93.63	94.00	0.6	23,793	0.00%
2024/08/30	13.9	92.01	2	92.05	91.90	11.9	23,527	0.05%
2024/08/29	4.6	91.31	1	92.20	91.30	3.6	23,260	0.02%
2024/08/28	13.7	91.96	2.5	91.94	92.00	11.2	23,201	0.05%
2024/08/27	5.9	91.86	1.3	92.00	92.20	4.6	23,547	0.02%
2024/08/26	3.8	91.29	7.1	91.49	91.90	-3.3	23,570	-0.01%
2024/08/23	70	88.97	30	88.60	89.00	40	23,443	0.17%
2024/08/22	2.4	88.06	0	0.00	88.10	2.4	23,449	0.01%
2024/08/21	11.1	88.88	1.3	89.20	89.20	9.8	23,410	0.04%
2024/08/20	19.5	88.97	2	88.60	88.80	17.5	23,578	0.07%
2024/08/19	15.6	90.84	1	91.40	90.00	14.6	23,460	0.06%
2024/08/16	2	92.00	26.1	91.25	92.40	-24.1	23,206	-0.10%
2024/08/15	2	89.00	3	89.27	89.00	-1	22,631	0.00%
2024/08/14	4	89.21	2.2	89.15	89.30	1.8	22,604	0.01%
2024/08/13	2	87.30	3	87.30	87.50	-1	22,552	0.00%
2024/08/12	7.5	87.57	4.1	87.18	86.80	3.5	23,115	0.01%
2024/08/09	5.5	85.88	1.1	86.61	86.00	4.4	23,645	0.02%
2024/08/08	3.3	83.16	2	83.00	83.10	1.3	23,424	0.01%
2024/08/07	8	82.50	4.1	81.79	82.60	3.9	23,402	0.02%
2024/08/06	3.4	80.11	13	79.46	80.70	-9.6	23,694	-0.04%
2024/08/05	11.6	81.12	38.3	80.47	79.00	-26.7	23,480	-0.11%
2024/08/02	4.2	86.31	0	0.00	86.90	4.2	22,894	0.02%
2024/08/01	5	88.82	3	88.10	88.20	2	22,777	0.01%
2024/07/31	0.2	87.90	4	88.50	88.20	-3.8	22,727	-0.02%
2024/07/30	4.1	86.21	3.8	86.26	86.50	0.3	22,520	0.00%
2024/07/29	4.4	86.96	5	86.96	87.20	-0.6	22,530	0.00%
2024/07/26	2.6	84.78	4.2	85.00	84.90	-1.6	22,333	-0.01%
2024/07/23	3.8	84.83	5	84.88	85.50	-1.3	22,420	-0.01%
2024/07/22	15.1	83.15	26.9	83.29	82.60	-11.7	22,386	-0.05%
2024/07/19	38.2	85.65	25.1	85.46	86.10	13.1	21,848	0.06%
2024/07/18	28.6	89.70	105.1	89.87	89.90	-76.5	21,122	-0.36%	大賣/
2024/07/17	9	91.27	8	91.86	91.00	1	20,524	0.00%
2024/07/16	3	91.20	4	91.78	91.70	-1	20,248	0.00%
2024/07/15	4	90.48	25	90.46	90.90	-21	20,299	-0.10%
2024/07/12	1.4	92.70	11.3	92.06	91.90	-9.9	20,058	-0.05%
2024/07/11	38	92.58	53	91.27	92.40	-15	19,740	-0.08%
2024/07/10	36.3	89.15	13.2	89.54	89.10	23.1	19,336	0.12%
2024/07/09	1	85.20	17.3	86.17	86.00	-16.3	18,931	-0.09%
2024/07/08	2.2	85.39	24.2	85.73	86.00	-22.1	18,906	-0.12%
2024/07/05	0.5	84.50	30.4	84.57	84.90	-29.9	18,872	-0.16%
2024/07/04	0	0.00	7.2	83.54	83.70	-7.2	18,683	-0.04%
2024/07/03	2.1	82.16	8.2	82.82	83.30	-6.1	18,577	-0.03%
2024/07/02	0	80.20	12	80.93	81.00	-12	18,231	-0.07%
2024/07/01	1.1	79.78	5.2	80.39	80.40	-4.1	18,105	-0.02%
2024/06/28	0.2	78.10	4	78.93	79.30	-3.8	17,915	-0.02%
2024/06/26	2.6	77.85	1	78.10	77.80	1.6	17,536	0.01%
2024/06/25	0.1	78.20	0	0.00	78.50	0.1	17,452	0.00%
2024/06/24	3.6	78.17	0.5	78.00	78.10	3.1	17,366	0.02%
2024/06/21	0.1	77.80	1.3	78.21	78.30	-1.2	17,199	-0.01%
2024/06/20	1	77.41	17.7	77.80	78.00	-16.7	17,088	-0.10%
2024/06/19	0	0.00	16	76.73	77.80	-16	17,157	-0.09%
2024/06/18	1	76.30	0.7	76.33	77.00	0.3	17,177	0.00%
2024/06/17	2.5	76.06	1	75.90	76.00	1.5	17,240	0.01%
2024/06/14	0	0.00	15.7	76.30	76.90	-15.7	17,282	-0.09%
2024/06/13	3.3	76.30	30	76.30	76.20	-26.7	17,306	-0.15%
2024/06/12	1.2	76.12	1.3	76.20	76.00	-0.1	17,691	0.00%
2024/06/11	5.5	77.27	1.3	77.25	77.30	4.2	17,840	0.02%
2024/06/07	1	75.60	1.4	75.41	76.00	-0.4	17,717	0.00%
2024/06/06	0.2	74.65	15.5	74.80	75.20	-15.2	17,624	-0.09%
2024/06/05	0	0.00	1	74.00	74.00	-1	17,547	-0.01%
2024/06/04	2	72.90	25	73.50	73.60	-23	17,719	-0.13%
2024/06/03	1	73.59	4.3	73.50	73.80	-3.3	17,811	-0.02%
2024/05/31	4.5	72.97	2	73.15	73.40	2.5	17,793	0.01%
2024/05/30	4	72.38	1.3	72.42	71.90	2.8	17,416	0.02%
2024/05/29	16.8	72.84	0	0.00	72.40	16.8	17,207	0.10%
2024/05/28	3.2	73.49	0	0.00	73.80	3.2	17,000	0.02%
2024/05/27	5	73.12	4	73.40	73.50	1	17,189	0.01%
2024/05/24	6	72.78	7	73.50	73.30	-1	17,134	-0.01%
2024/05/23	5.2	72.43	6.2	72.40	72.50	-1	16,972	-0.01%
2024/05/22	10.1	73.10	2.3	73.09	73.50	7.8	16,921	0.05%
2024/05/21	5.8	72.59	13.6	72.72	72.90	-7.8	16,866	-0.05%
2024/05/20	5.8	73.53	7.5	73.69	73.80	-1.7	16,774	-0.01%
2024/05/17	12.2	74.42	11.1	74.81	74.60	1.1	16,753	0.01%
2024/05/16	15.3	74.64	3	73.90	73.90	12.3	16,559	0.07%
2024/05/15	17.8	72.90	12.2	73.34	73.80	5.6	16,076	0.03%
2024/05/14	0	0.00	11	71.46	71.20	-11	15,585	-0.07%
2024/05/13	0.2	71.50	1	71.40	71.50	-0.8	15,535	-0.01%
2024/05/10	29.3	71.05	20.5	71.18	71.80	8.8	15,359	0.06%
2024/05/09	0	0.00	9	70.20	69.90	-9	14,925	-0.06%
2024/05/08	0.1	69.80	1	69.80	69.90	-0.9	14,769	-0.01%
2024/05/07	0.3	69.60	16.1	69.99	69.90	-15.8	14,815	-0.11%
2024/05/06	1	69.70	8	69.86	70.00	-7	14,722	-0.05%
2024/05/03	4	69.38	3	69.10	69.00	1	14,643	0.01%
2024/05/02	2	69.11	3.1	69.20	69.00	-1	14,623	-0.01%
2024/04/30	8	69.45	13.1	69.44	69.10	-5.1	14,584	-0.03%
2024/04/29	0.6	68.79	15	68.93	69.40	-14.4	14,502	-0.10%
2024/04/26	42.7	67.77	0	0.00	67.60	42.7	14,280	0.30%
2024/04/25	3.8	66.34	0	0.00	66.40	3.8	14,183	0.03%
2024/04/24	4	66.95	2.6	66.92	66.80	1.5	14,297	0.01%
2024/04/23	0	66.40	7	66.30	66.30	-7	14,674	-0.05%
2024/04/22	0.3	65.59	1.6	65.81	66.20	-1.3	14,818	-0.01%
2024/04/19	12.8	65.11	20	65.12	65.00	-7.3	14,682	-0.05%
2024/04/18	5	66.00	0	0.00	66.30	5	14,312	0.03%
2024/04/17	4.3	65.95	0.5	66.00	66.00	3.8	14,158	0.03%
2024/04/16	19.4	66.08	31.9	65.72	65.70	-12.5	14,009	-0.09%
2024/04/15	5	67.50	3.4	67.80	67.40	1.6	13,715	0.01%
2024/04/12	7	67.87	5	68.10	67.80	2	13,827	0.01%
2024/04/11	12.4	68.24	5.4	68.50	68.40	7	13,737	0.05%
2024/04/10	2.8	69.66	5.6	69.53	69.20	-2.8	13,540	-0.02%
2024/04/09	0.1	69.60	5	69.90	70.00	-4.9	13,590	-0.04%
2024/04/08	8.1	68.70	0	0.00	68.70	8.1	13,482	0.06%
2024/04/03	1.1	68.81	8	68.75	68.60	-6.9	13,479	-0.05%
2024/04/02	0.2	69.42	7	69.27	69.50	-6.8	13,362	-0.05%
2024/04/01	0	69.80	0	0.00	69.50	0	13,371	0.00%
2024/03/28	9.2	69.32	1.2	69.38	69.30	8	13,306	0.06%
2024/03/27	0.2	69.70	1.1	69.31	69.80	-0.9	13,244	-0.01%
2024/03/26	2.1	69.16	0	0.00	69.60	2.1	13,283	0.02%
2024/03/25	0.2	69.50	1	68.90	69.00	-0.8	13,373	-0.01%
2024/03/22	2.1	69.81	0	0.00	69.60	2.1	13,255	0.02%
2024/03/21	0	0.00	5.3	70.62	70.70	-5.3	13,122	-0.04%
2024/03/20	3.4	70.03	20.1	69.90	69.60	-16.7	13,290	-0.13%
2024/03/19	11	70.08	5	69.90	69.80	6	13,945	0.04%
2024/03/18	2.3	69.31	9	69.64	69.50	-6.7	13,834	-0.05%
2024/03/15	11.2	70.03	1	69.30	69.60	10.2	13,747	0.07%
2024/03/14	2.1	70.33	3.2	70.28	70.70	-1.1	13,274	-0.01%
2024/03/13	3.6	69.40	40.3	69.53	69.90	-36.7	13,016	-0.28%
2024/03/12	4	69.45	1	69.60	69.70	3	13,025	0.02%
2024/03/11	2.3	69.25	0	0.00	69.20	2.3	12,911	0.02%
2024/03/08	40.9	68.94	51.4	68.53	69.20	-10.5	12,838	-0.08%
2024/03/07	2.5	68.10	4.1	67.90	68.10	-1.6	12,575	-0.01%
2024/03/06	3.6	67.30	1	67.50	67.30	2.6	12,463	0.02%
2024/03/05	8.5	67.38	3	67.40	67.30	5.5	12,754	0.04%
2024/03/04	15.9	67.53	3.1	67.50	67.40	12.7	12,816	0.10%
2024/03/01	1.5	67.47	0	0.00	67.40	1.5	12,878	0.01%
2024/02/29	5.9	67.20	13.6	67.44	68.00	-7.6	12,846	-0.06%
2024/02/27	44	66.96	1.2	66.90	66.90	42.9	12,588	0.34%
2024/02/26	1	66.66	5.4	66.79	66.90	-4.4	12,529	-0.04%
2024/02/23	1.3	66.46	5.2	66.72	66.60	-3.9	12,538	-0.03%
2024/02/22	2	66.25	6.3	66.27	66.50	-4.3	12,925	-0.03%
2024/02/21	4.1	66.20	0.1	66.20	66.30	4	13,007	0.03%
2024/02/20	0.4	66.28	4	66.30	66.50	-3.6	13,092	-0.03%
2024/02/19	1	66.00	1.4	65.93	66.10	-0.4	13,089	0.00%
2024/02/16	2.8	65.60	6	65.30	65.90	-3.2	13,316	-0.02%
2024/02/15	2.7	65.10	13.4	65.24	65.30	-10.7	13,218	-0.08%
2024/02/05	0.6	64.90	15.6	64.94	64.70	-15	12,987	-0.12%
2024/02/02	0	64.70	8.3	64.70	64.90	-8.2	12,851	-0.06%
2024/02/01	0	64.40	20.6	64.60	64.80	-20.5	12,788	-0.16%
2024/01/31	2	64.40	23	64.45	64.50	-21	12,743	-0.16%
2024/01/30	10	64.10	26	64.92	64.30	-16	12,664	-0.13%
2024/01/29	1.5	64.60	45	64.65	64.80	-43.5	12,620	-0.34%
2024/01/26	0.3	64.50	7	64.77	64.80	-6.8	12,633	-0.05%
2024/01/25	0.7	64.40	1.8	64.46	64.60	-1.1	12,627	-0.01%
2024/01/24	2.3	64.37	1	64.17	64.40	1.3	12,680	0.01%
2024/01/23	0.1	63.63	12.5	63.63	63.90	-12.4	12,652	-0.10%
2024/01/22	8.5	63.58	5	63.20	63.20	3.5	12,692	0.03%
2024/01/19	0.3	63.10	5	63.06	63.00	-4.7	12,624	-0.04%
2024/01/18	18.2	62.32	0.6	62.50	62.30	17.5	12,575	0.14%
2024/01/17	29.1	62.52	6	62.50	62.30	23.1	12,378	0.19%
2024/01/16	9.3	63.28	0	0.00	63.20	9.3	12,011	0.08%
2024/01/12	0	63.90	9	64.10	64.10	-9	12,266	-0.07%
2024/01/11	4.4	64.14	0.3	64.10	63.90	4.1	12,340	0.03%
2024/01/10	0.3	64.00	20.2	63.98	64.00	-19.9	12,641	-0.16%
2024/01/09	2	63.95	5	64.00	64.00	-3	12,669	-0.02%
2024/01/08	10.4	64.58	7	64.93	64.10	3.4	12,707	0.03%
2024/01/05	1.1	63.22	6	63.40	63.20	-4.9	12,586	-0.04%
2024/01/04	5.5	63.50	0.1	63.80	63.50	5.4	12,612	0.04%
2024/01/03	3	63.40	15	63.60	63.70	-12	12,742	-0.09%
2024/01/02	30.1	64.40	0.1	64.40	64.60	30.1	12,604	0.24%
2023/12/29	57.3	64.64	2.3	64.64	64.80	55	12,693	0.43%
2023/12/28	0.1	64.50	1.5	64.70	64.90	-1.4	12,834	-0.01%
2023/12/27	0.3	64.50	7.1	64.58	64.60	-6.8	12,812	-0.05%
2023/12/26	0.3	63.70	0.8	64.00	64.30	-0.6	12,796	0.00%
2023/12/25	3.1	63.50	10	63.52	63.70	-6.9	12,845	-0.05%
2023/12/22	2.5	63.38	9.8	63.43	63.50	-7.4	12,920	-0.06%
2023/12/21	2.1	63.26	3.6	63.42	63.40	-1.6	13,057	-0.01%
2023/12/20	7.6	63.66	2.1	63.82	63.60	5.5	13,042	0.04%
2023/12/19	7.2	63.84	0.1	64.00	63.90	7.1	13,026	0.05%
2023/12/18	3.4	64.40	0.1	64.40	64.50	3.3	13,092	0.03%
2023/12/15	3	64.93	8.3	65.07	65.10	-5.3	13,080	-0.04%
2023/12/14	1	64.90	13.3	64.59	65.20	-12.3	12,662	-0.10%
2023/12/13	2.8	62.81	5.4	62.75	62.90	-2.6	11,823	-0.02%
2023/12/12	2	62.85	0.2	62.90	63.10	1.9	11,987	0.02%
2023/12/11	3.5	63.07	1.1	63.00	62.90	2.4	11,981	0.02%
2023/12/08	1.4	62.99	0	0.00	63.20	1.4	11,956	0.01%
2023/12/07	13.9	62.61	2.5	62.95	63.20	11.4	11,888	0.10%
2023/12/06	0.1	63.90	4.1	63.90	63.80	-4	11,678	-0.03%
2023/12/05	0	0.00	1.1	63.91	64.10	-1.1	11,639	-0.01%
2023/12/04	0.1	63.80	2.4	64.30	64.40	-2.3	11,562	-0.02%
2023/12/01	3.4	63.68	0.8	63.80	63.80	2.6	11,614	0.02%
2023/11/30	0	63.90	1	64.00	64.40	-1	11,635	-0.01%
2023/11/29	6.2	63.59	1.2	64.00	63.70	5	11,359	0.04%
2023/11/28	0.2	63.59	0	0.00	63.90	0.2	11,377	0.00%
2023/11/27	10.2	63.99	12.1	64.14	63.50	-1.9	11,505	-0.02%
2023/11/22	1.3	64.39	9	64.38	64.60	-7.7	11,573	-0.07%
2023/11/21	1.1	64.44	38.4	64.68	64.90	-37.3	11,556	-0.32%
2023/11/20	0	63.20	12.9	63.28	63.50	-12.9	11,121	-0.12%
2023/11/17	0.5	62.90	3.1	63.30	63.20	-2.6	11,019	-0.02%
2023/11/16	0	0.00	0.5	62.80	62.90	-0.5	10,907	0.00%
2023/11/15	0	0.00	51	62.63	62.70	-51	10,849	-0.47%
2023/11/14	0	0.00	1	61.80	61.70	-1	10,586	-0.01%
2023/11/13	0.3	61.52	5	61.70	61.70	-4.7	10,655	-0.04%
2023/11/10	0.3	61.50	0	0.00	61.50	0.3	10,782	0.00%
2023/11/09	0.4	61.50	7.2	61.60	61.70	-6.8	11,043	-0.06%
2023/11/08	0	0.00	0.3	61.50	61.70	-0.3	11,345	0.00%
2023/11/07	0.1	61.21	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	1.9	61.39	9.1	61.59	61.50	-7.2	11,533	-0.06%
2023/11/03	0.1	61.00	0	0.00	61.30	0.1	11,525	0.00%
2023/11/02	0.9	60.69	16	61.00	60.90	-15.1	11,606	-0.13%
2023/11/01	0.2	60.20	3.2	60.10	60.00	-3	11,598	-0.03%
2023/10/31	0	0.00	2	60.10	60.10	-2	11,596	-0.02%
2023/10/30	0	60.30	4.1	60.08	59.80	-4.1	11,953	-0.03%
2023/10/26	0.3	59.90	1	59.60	59.60	-0.8	12,483	-0.01%
2023/10/25	4.5	60.10	1.1	60.20	60.00	3.4	12,502	0.03%
2023/10/24	2.2	59.71	0.3	60.00	59.90	1.9	12,831	0.01%
2023/10/23	14.4	59.90	2	60.05	59.90	12.4	12,972	0.10%
2023/10/20	25.2	59.84	0	0.00	60.70	25.2	12,837	0.20%
2023/10/19	4	61.00	5.8	61.19	61.00	-1.8	12,622	-0.01%
2023/10/18	2.3	60.79	0	0.00	61.40	2.3	12,692	0.02%
2023/10/17	6.7	61.01	1	61.30	61.30	5.7	12,598	0.05%
2023/10/13	2	60.88	0	0.00	60.90	2	13,435	0.01%
2023/10/12	3.3	61.05	15	61.50	61.70	-11.7	13,830	-0.08%
2023/10/11	0.3	61.30	8	61.30	61.60	-7.7	13,883	-0.06%
2023/10/06	1.6	60.66	1	60.80	60.70	0.6	13,848	0.00%
2023/10/05	4.6	59.98	0	0.00	60.50	4.6	14,091	0.03%
2023/10/04	28	59.96	0	0.00	59.70	28	14,204	0.20%
2023/10/03	3	60.52	0	0.00	60.50	3	14,058	0.02%
2023/10/02	2.4	60.82	1	61.00	60.80	1.4	14,187	0.01%
2023/09/28	5	60.76	0	0.00	60.70	5	14,444	0.03%
2023/09/27	1.5	60.33	1	60.40	60.60	0.5	14,373	0.00%
2023/09/26	19.8	60.77	0	0.00	60.60	19.8	14,355	0.14%
2023/09/25	4.3	61.20	1	61.20	61.30	3.3	14,201	0.02%
2023/09/22	6.9	61.18	4	61.20	61.00	2.9	14,276	0.02%
2023/09/21	5.2	61.30	0	0.00	61.40	5.2	14,252	0.04%
2023/09/20	0.2	62.35	0	0.00	62.10	0.2	14,145	0.00%
2023/09/19	0.5	62.80	0	0.00	62.60	0.5	14,108	0.00%
2023/09/18	0.3	62.60	0.5	62.70	62.80	-0.2	14,238	0.00%
2023/09/15	2.5	62.65	0.3	62.90	62.50	2.3	14,283	0.02%
2023/09/14	0.3	62.80	1	62.90	62.90	-0.7	14,131	0.00%
2023/09/13	0.3	62.40	6	62.40	62.40	-5.7	14,265	-0.04%
2023/09/12	2	61.95	3	62.03	62.10	-1	14,457	-0.01%
2023/09/11	0.3	62.20	0	0.00	61.90	0.3	14,442	0.00%
2023/09/08	1.2	61.60	0.3	61.70	61.80	0.8	14,636	0.01%
2023/09/07	17	61.38	0	0.00	61.20	17	14,888	0.11%
2023/09/06	19.4	61.54	0	0.00	61.40	19.4	14,932	0.13%
2023/09/05	3.6	62.10	0	0.00	61.80	3.6	14,867	0.02%
2023/09/04	11.5	62.26	0	62.50	62.20	11.4	15,154	0.08%
2023/09/01	3	64.36	4.7	64.76	64.80	-1.7	15,252	-0.01%
2023/08/31	1.5	64.03	0	0.00	63.60	1.5	15,202	0.01%
2023/08/30	6.7	64.49	8.1	64.42	64.50	-1.5	15,332	-0.01%
2023/08/29	1.5	64.17	5	64.30	64.40	-3.5	15,360	-0.02%
2023/08/28	2.8	63.90	6	63.55	64.10	-3.3	15,470	-0.02%
2023/08/25	3.3	62.97	1	63.40	62.80	2.3	15,792	0.01%
2023/08/24	7.5	63.25	0	0.00	63.30	7.5	15,792	0.05%
2023/08/23	4.6	62.99	0	0.00	62.80	4.6	15,914	0.03%
2023/08/22	2.2	62.73	10.5	62.62	62.80	-8.4	15,989	-0.05%
2023/08/21	9.1	62.96	0	0.00	63.10	9.1	16,090	0.06%
2023/08/18	4	62.55	12	62.47	62.40	-8	16,100	-0.05%
2023/08/17	2.7	62.20	3	62.37	62.50	-0.3	16,188	0.00%
2023/08/16	24.7	62.59	0	0.00	62.50	24.7	16,093	0.15%
2023/08/15	13.4	63.31	1	64.10	63.50	12.4	16,282	0.08%
2023/08/14	20.1	63.99	0	0.00	63.90	20.1	16,421	0.12%
2023/08/11	12	65.44	0.1	65.50	65.40	11.9	16,400	0.07%
2023/08/10	2.3	65.50	1	65.30	65.40	1.3	16,416	0.01%
2023/08/09	51	65.29	0	0.00	65.30	51	16,407	0.31%
2023/08/08	1.5	65.20	0	0.00	65.20	1.5	16,380	0.01%
2023/08/07	1.1	65.10	2	65.55	65.50	-0.9	16,382	-0.01%
2023/08/04	7	64.66	25	64.60	64.80	-18	16,316	-0.11%
2023/08/02	26.6	65.00	1	65.10	65.10	25.6	16,297	0.16%
2023/08/01	15	65.43	1.4	66.32	66.50	13.7	15,960	0.09%
2023/07/31	1	65.70	0	0.00	65.50	1	15,665	0.01%
2023/07/28	5	65.36	0	0.00	65.40	5	15,362	0.03%
2023/07/27	1.3	65.12	6	65.33	65.50	-4.8	15,296	-0.03%
2023/07/26	0.3	63.00	3	64.27	64.50	-2.8	15,046	-0.02%
2023/07/25	2.1	62.95	1	63.00	62.90	1.1	15,020	0.01%
2023/07/24	8.5	62.62	2.2	62.72	62.60	6.3	15,005	0.04%
2023/07/21	25.6	62.93	10.1	62.81	63.00	15.5	15,021	0.10%
2023/07/20	22	63.77	7	63.40	63.50	15	14,889	0.10%
2023/07/19	23.3	64.96	74.1	64.82	64.80	-50.8	14,630	-0.35%
2023/07/18	24.6	65.44	12	65.49	65.60	12.6	14,191	0.09%
2023/07/17	18.7	64.63	38.4	64.02	65.00	-19.7	13,720	-0.14%
2023/07/14	63.2	62.04	20.8	62.46	62.50	42.5	13,211	0.32%
2023/07/13	4	61.75	3.1	61.90	61.70	0.9	13,027	0.01%
2023/07/12	6.3	61.62	5.2	61.95	62.00	1.1	12,912	0.01%
2023/07/11	3.3	61.37	1.1	61.41	61.40	2.2	12,824	0.02%
2023/07/10	3.6	60.27	0	0.00	60.20	3.6	12,675	0.03%
2023/07/07	39.5	59.91	0	0.00	60.00	39.5	12,651	0.31%
2023/07/06	5.4	60.51	0	0.00	60.30	5.4	12,548	0.04%
2023/07/05	0	0.00	8	61.01	61.00	-8	12,260	-0.07%
2023/07/04	0.1	61.00	1.1	61.10	60.90	-0.9	12,220	-0.01%
2023/07/03	0.5	61.22	4.2	61.13	61.30	-3.7	12,203	-0.03%
2023/06/30	0	0.00	4	60.93	60.80	-4	12,278	-0.03%
2023/06/29	0	0.00	11.4	61.78	61.30	-11.4	12,180	-0.09%
2023/06/28	0	0.00	3.1	61.17	61.40	-3.1	12,081	-0.03%
2023/06/27	5	60.70	0	0.00	60.60	5	12,038	0.04%
2023/06/26	2.1	61.13	0.1	61.30	60.80	2	11,997	0.02%
2023/06/21	0	0.00	8.5	61.26	61.40	-8.5	11,924	-0.07%
2023/06/20	1	61.11	8.5	61.10	61.10	-7.4	11,955	-0.06%
2023/06/19	0	61.30	3.4	60.97	61.30	-3.4	12,081	-0.03%
2023/06/16	1	61.40	1	61.60	61.10	0	12,007	0.00%
2023/06/15	1	61.40	1.1	61.41	61.60	-0.1	11,954	0.00%
2023/06/14	1	61.90	11.2	61.92	61.80	-10.2	12,219	-0.08%
2023/06/13	3	60.87	14	61.39	61.10	-11	12,343	-0.09%
2023/06/12	3.7	61.33	0	0.00	61.20	3.7	12,213	0.03%
2023/06/09	1	60.90	5.6	61.26	61.20	-4.6	12,360	-0.04%
2023/06/08	7	60.74	0.2	61.00	60.80	6.8	12,494	0.05%
2023/06/07	0	61.90	4.1	61.90	61.80	-4.1	12,352	-0.03%
2023/06/06	0.1	61.75	2	61.85	61.90	-1.9	12,304	-0.02%
2023/06/05	1	62.10	16.1	62.07	61.70	-15.1	12,299	-0.12%
2023/06/02	3.1	60.56	0.5	60.80	60.60	2.6	12,012	0.02%
2023/06/01	6.2	60.20	0	0.00	60.40	6.2	12,041	0.05%
2023/05/31	1	60.70	1	61.00	60.80	0	11,927	0.00%
2023/05/30	2	61.00	4	61.10	60.80	-2	11,582	-0.02%
2023/05/29	20	61.00	4	61.25	61.10	16	11,633	0.14%
2023/05/26	11	60.06	0	0.00	60.50	11	11,608	0.09%
2023/05/25	9.3	60.41	0	0.00	60.40	9.3	11,589	0.08%
2023/05/24	5.2	60.85	0	0.00	61.40	5.2	11,565	0.04%
2023/05/23	0.3	61.70	16.2	61.96	61.40	-16	11,496	-0.14%
2023/05/22	0	61.60	4	61.63	61.70	-4	11,417	-0.03%
2023/05/19	5	61.50	6.5	61.56	61.60	-1.4	11,470	-0.01%
2023/05/18	3.3	61.09	55.3	60.98	61.10	-52	11,160	-0.47%
2023/05/17	0	0.00	15.1	60.02	60.20	-15.1	10,900	-0.14%
2023/05/16	1	59.40	1	59.80	59.80	0	10,761	0.00%
2023/05/15	0	0.00	5	59.24	59.40	-5	10,721	-0.05%
2023/05/12	4	59.00	0	0.00	59.00	4	10,668	0.04%
2023/05/11	0	0.00	22	59.42	59.50	-22	10,614	-0.21%
2023/05/10	3.8	59.22	0	0.00	59.20	3.8	10,585	0.04%
2023/05/09	0.1	59.30	0	0.00	59.50	0.1	10,632	0.00%
2023/05/08	9.1	59.28	1	59.50	59.40	8.1	10,733	0.08%
2023/05/05	0.2	59.20	1	59.10	59.10	-0.8	10,707	-0.01%
2023/05/03	4	58.60	0	0.00	58.60	4	11,141	0.04%
2023/05/02	22.2	58.82	0	0.00	58.80	22.2	11,425	0.19%
2023/04/28	28.5	59.07	0	0.00	59.00	28.5	11,833	0.24%
2023/04/27	2.8	57.56	1	57.50	57.70	1.8	11,860	0.01%
2023/04/26	117.4	57.41	0.5	57.40	57.80	116.9	11,935	0.98%	大買/鉅額交易
2023/04/25	6	57.75	0	0.00	57.50	6	11,854	0.05%
2023/04/24	0.1	57.90	20	58.00	58.10	-19.9	11,882	-0.17%
2023/04/21	1	58.20	20.5	58.00	57.90	-19.5	12,012	-0.16%
2023/04/20	7	57.53	1	57.60	57.90	6	12,097	0.05%
2023/04/18	0	0.00	4	58.53	58.60	-4	12,313	-0.03%
2023/04/17	6.5	58.32	1.1	58.51	58.50	5.3	12,462	0.04%
2023/04/14	0	0.00	4	58.13	58.60	-4	12,465	-0.03%
2023/04/13	11.4	57.50	10	57.30	57.40	1.4	12,353	0.01%
2023/04/12	0.8	57.26	0	0.00	57.30	0.8	12,300	0.01%
2023/04/11	2.4	56.94	0	0.00	57.10	2.4	12,297	0.02%
2023/04/10	1.8	57.24	1	57.00	57.10	0.8	12,282	0.01%
2023/04/07	0	0.00	7	56.80	56.90	-7	12,277	-0.06%
2023/04/06	5.1	56.60	4	56.85	56.80	1.1	12,256	0.01%
2023/03/31	3.4	56.76	12	56.99	56.50	-8.6	12,223	-0.07%
2023/03/30	14	56.61	5	56.58	56.80	9	12,212	0.07%
2023/03/29	3	56.73	0	0.00	56.90	3	12,306	0.02%
2023/03/28	1	56.60	2	56.40	56.50	-1	12,543	-0.01%
2023/03/27	2.2	56.17	0	0.00	56.30	2.2	12,707	0.02%
2023/03/24	5.2	56.46	0	0.00	56.30	5.2	13,079	0.04%
2023/03/23	11.2	56.03	5	56.30	56.50	6.2	13,077	0.05%
2023/03/22	1.3	55.90	8	55.70	56.20	-6.7	13,097	-0.05%
2023/03/21	30.5	55.45	0	0.00	55.30	30.5	13,028	0.23%
2023/03/20	23.6	55.01	1	55.00	55.00	22.6	13,252	0.17%
2023/03/17	16.3	55.69	0	0.00	55.50	16.3	13,148	0.12%
2023/03/16	23	55.37	1.3	55.54	55.10	21.7	13,023	0.17%
2023/03/15	19.4	56.80	0.3	57.10	56.50	19.2	12,799	0.15%
2023/03/14	7.6	56.84	0	0.00	56.70	7.6	12,817	0.06%
2023/03/13	25.1	57.53	6.9	57.54	57.70	18.2	12,695	0.14%
2023/03/10	18.1	58.67	2	58.25	58.30	16.1	12,600	0.13%
2023/03/09	2.1	59.51	0	0.00	59.40	2.1	12,587	0.02%
2023/03/08	1.7	59.60	4	60.00	60.00	-2.3	13,017	-0.02%
2023/03/07	20	59.91	0	0.00	59.80	20	13,258	0.15%
2023/03/06	2.2	59.86	3	60.07	60.00	-0.8	13,412	-0.01%
2023/03/03	6.2	59.42	7	59.46	59.50	-0.8	13,565	-0.01%
2023/03/02	12.2	59.14	5	59.26	59.40	7.2	13,702	0.05%
2023/03/01	5.6	59.19	1	59.20	59.00	4.6	13,838	0.03%
2023/02/24	2	59.65	0	0.00	60.00	2	13,752	0.01%
2023/02/23	2.2	59.86	3.1	59.80	59.80	-0.8	13,705	-0.01%
2023/02/22	0.2	59.80	0.2	59.60	59.90	0	13,657	0.00%
2023/02/21	0.7	60.27	0	0.00	60.20	0.7	13,571	0.01%
2023/02/20	10.5	60.63	2	60.70	60.70	8.5	13,746	0.06%
2023/02/17	22.7	60.19	4.1	60.10	60.30	18.7	13,818	0.13%
2023/02/16	1	59.70	9	59.60	59.40	-8	13,941	-0.06%
2023/02/15	4.9	59.70	45	59.57	59.50	-40.2	14,446	-0.28%
2023/02/14	2.4	59.98	2	60.00	60.10	0.4	14,414	0.00%
2023/02/13	35.1	59.68	0.2	59.10	59.50	34.9	14,449	0.24%
2023/02/10	5.5	58.89	2.1	58.90	58.90	3.4	14,442	0.02%
2023/02/09	2	59.00	8	59.13	59.10	-6	14,470	-0.04%
2023/02/08	2.9	59.23	1	59.20	59.20	1.9	14,506	0.01%
2023/02/07	43.2	59.49	0	0.00	59.40	43.2	14,443	0.30%
2023/02/06	2.7	59.39	0	0.00	59.40	2.7	14,380	0.02%
2023/02/03	18.3	59.96	0	0.00	59.80	18.3	14,258	0.13%
2023/02/02	8	59.85	0.4	60.34	60.50	7.6	14,283	0.05%
2023/02/01	6.1	59.75	0.2	60.00	60.00	6	14,100	0.04%
2023/01/31	9.1	60.44	2	60.70	60.20	7.1	14,018	0.05%
2023/01/30	3.1	60.98	34.1	60.85	61.00	-31	13,815	-0.22%
2023/01/17	0	0.00	10	59.83	59.80	-10	13,454	-0.07%
2023/01/16	0.1	59.20	6.1	59.33	59.40	-6.1	13,298	-0.05%
2023/01/13	2	58.80	3.1	58.97	58.70	-1.1	13,228	-0.01%
2023/01/12	0.5	58.50	11	58.69	58.90	-10.5	13,367	-0.08%
2023/01/11	3.2	58.18	1.1	58.30	58.10	2.2	13,519	0.02%
2023/01/10	1.6	59.14	7.1	59.17	59.20	-5.6	13,552	-0.04%
2023/01/09	0.5	59.00	5	59.44	59.60	-4.5	13,546	-0.03%
2023/01/06	1.4	58.18	0.2	58.20	58.50	1.2	13,433	0.01%
2023/01/05	2	57.60	1.2	58.16	58.50	0.8	13,640	0.01%
2023/01/04	2	56.90	1	57.20	57.20	1	13,576	0.01%
2023/01/03	1	55.40	0.4	56.30	56.40	0.6	13,773	0.00%
2022/12/30	1.1	56.58	30	56.50	56.30	-29	13,759	-0.21%
2022/12/29	1	56.00	0	0.00	56.00	1	13,846	0.01%
2022/12/28	6	56.72	1	56.90	56.70	5	13,972	0.04%
2022/12/27	3.2	57.12	9	57.20	57.10	-5.8	14,063	-0.04%
2022/12/26	3	56.90	0	0.00	56.80	3	14,274	0.02%
2022/12/23	0	0.00	2	56.80	56.70	-2	14,784	-0.01%
2022/12/22	2	56.65	4	56.65	56.80	-2	15,006	-0.01%
2022/12/21	1.8	56.27	1	56.30	56.20	0.8	15,258	0.01%
2022/12/20	7.2	55.59	2	56.00	56.20	5.2	15,379	0.03%
2022/12/19	0.7	56.44	5.3	56.53	56.60	-4.6	15,446	-0.03%
2022/12/16	6	56.45	0	0.00	56.10	6	15,360	0.04%
2022/12/15	7.8	57.16	0	0.00	57.30	7.8	15,307	0.05%
2022/12/14	0	0.00	2	57.80	57.50	-2	15,496	-0.01%
2022/12/13	1.7	57.52	1.1	57.99	57.60	0.7	15,523	0.00%
2022/12/12	10	55.76	2	56.90	57.50	8	15,523	0.05%
2022/12/09	5	57.48	0	0.00	57.50	5	15,492	0.03%
2022/12/08	5.8	57.16	3.2	57.74	57.00	2.6	15,543	0.02%
2022/12/07	1.5	58.40	3	58.40	58.20	-1.5	15,569	-0.01%
2022/12/06	12.4	58.52	2	58.30	58.40	10.4	15,598	0.07%
2022/12/05	2	59.53	5.2	59.61	59.20	-3.2	15,665	-0.02%
2022/12/02	3.1	60.11	1	60.00	60.10	2.1	15,697	0.01%
2022/12/01	35.2	60.88	11.1	60.68	60.40	24.2	15,818	0.15%
2022/11/30	1	59.00	1.2	60.12	60.80	-0.2	15,651	0.00%
2022/11/29	9.4	57.98	18.8	58.63	59.60	-9.5	15,187	-0.06%
2022/11/28	1.3	57.05	1.4	57.57	57.90	-0.1	14,933	0.00%
2022/11/25	2.6	57.78	4.2	57.94	57.90	-1.6	14,874	-0.01%
2022/11/24	0.5	57.30	32.1	57.31	57.70	-31.6	14,815	-0.21%
2022/11/23	1.8	57.00	10.1	56.56	57.10	-8.2	14,784	-0.06%
2022/11/22	0	0.00	0.1	55.40	55.90	-0.1	14,719	0.00%
2022/11/21	0.5	55.30	0.6	55.26	55.50	0	14,781	0.00%
2022/11/18	0.6	55.50	5.1	55.46	55.30	-4.5	14,865	-0.03%
2022/11/17	2	55.35	23.2	54.90	55.50	-21.2	14,939	-0.14%
2022/11/16	4.3	55.87	4	55.78	55.50	0.3	15,000	0.00%
2022/11/15	9.1	55.70	7.1	55.82	56.40	2	14,972	0.01%
2022/11/14	2.2	56.03	6	55.87	56.30	-3.8	14,896	-0.03%
2022/11/11	0.6	54.56	13.4	55.20	55.50	-12.9	14,748	-0.09%
2022/11/10	1.7	53.38	9.1	53.09	52.80	-7.5	14,303	-0.05%
2022/11/09	0.6	53.47	8	53.66	53.70	-7.5	14,324	-0.05%
2022/11/08	3	53.03	10.9	53.07	53.20	-7.9	14,272	-0.06%
2022/11/07	1.6	51.97	16.1	52.39	52.80	-14.5	14,314	-0.10%
2022/11/04	6.2	51.21	0	0.00	51.50	6.2	14,616	0.04%
2022/11/03	10.5	51.31	0	0.00	51.70	10.5	14,659	0.07%
2022/11/02	3.5	51.91	5.2	52.19	51.90	-1.7	14,696	-0.01%
2022/11/01	10.5	51.70	6.1	51.52	52.00	4.4	14,820	0.03%
2022/10/31	17.1	51.33	0.9	51.50	51.00	16.2	15,003	0.11%
2022/10/28	23.5	51.16	1.2	51.48	51.50	22.3	15,117	0.15%
2022/10/27	1	51.20	5	51.16	51.10	-4	15,265	-0.03%
2022/10/26	8.4	50.13	8	50.63	50.40	0.4	15,365	0.00%
2022/10/25	13.7	49.52	10	49.95	49.95	3.7	15,349	0.02%
2022/10/24	1	50.00	20	50.01	49.80	-19	15,418	-0.12%
2022/10/21	9.9	49.63	40	49.80	49.65	-30.1	15,610	-0.19%
2022/10/20	3	49.35	0	0.00	49.95	3	16,274	0.02%
2022/10/19	50.1	50.29	7.2	50.46	50.40	42.9	16,593	0.26%
2022/10/18	9.2	49.74	2	49.80	50.50	7.2	16,666	0.04%
2022/10/17	4.1	47.96	31	48.61	48.70	-27	16,711	-0.16%
2022/10/14	4.8	48.61	1	48.70	48.45	3.8	16,847	0.02%
2022/10/13	36.6	48.85	21	49.00	48.15	15.6	17,060	0.09%
2022/10/12	15.3	49.76	3.1	49.52	49.60	12.2	17,138	0.07%
2022/10/11	9.8	49.67	0	0.00	49.50	9.8	17,391	0.06%
2022/10/07	2.5	50.72	4	50.70	50.70	-1.5	17,483	-0.01%
2022/10/06	2.5	50.54	1	50.70	50.70	1.5	17,702	0.01%
2022/10/05	15	50.61	2	50.60	50.60	13	17,977	0.07%
2022/10/04	0.7	49.44	31	48.81	49.45	-30.3	18,198	-0.17%
2022/10/03	20.9	49.03	0	0.00	48.90	20.9	18,097	0.12%
2022/09/30	14.3	49.51	17	49.51	49.90	-2.7	18,121	-0.01%
2022/09/29	21.5	50.11	1	50.40	50.30	20.5	17,935	0.11%
2022/09/28	12.9	50.52	1.6	50.65	50.10	11.2	17,904	0.06%
2022/09/27	18.8	52.41	4.3	52.06	51.90	14.6	17,867	0.08%
2022/09/26	27	52.81	1	52.50	52.90	26	17,813	0.15%
2022/09/23	8.2	54.15	1	54.40	53.80	7.2	17,932	0.04%
2022/09/22	5.6	53.79	0	0.00	54.40	5.6	18,087	0.03%
2022/09/21	11.5	56.76	0	0.00	56.50	11.5	17,955	0.06%
2022/09/20	0	0.00	1	56.90	56.90	-1	17,821	-0.01%
2022/09/19	2	56.80	0	56.90	56.80	2	17,853	0.01%
2022/09/16	13.5	56.49	0	0.00	56.50	13.5	17,869	0.08%
2022/09/15	10.5	56.81	0	0.00	56.80	10.5	17,757	0.06%
2022/09/14	17.8	56.67	1	56.90	56.70	16.8	17,795	0.09%
2022/09/13	1.2	57.63	1	57.90	57.70	0.2	17,951	0.00%
2022/09/12	1.3	57.23	1	57.10	57.30	0.3	18,122	0.00%
2022/09/08	2.2	56.23	0	0.00	56.50	2.2	18,203	0.01%
2022/09/07	10.6	56.25	0	0.00	56.10	10.6	18,272	0.06%
2022/09/06	2	56.65	0	0.00	56.90	2	18,236	0.01%
2022/09/05	3.2	56.38	0	0.00	56.60	3.2	18,410	0.02%
2022/09/02	5.4	56.81	0	0.00	56.60	5.4	18,653	0.03%
2022/09/01	12	56.90	0	0.00	57.10	12	18,831	0.06%
2022/08/31	4.1	57.31	0	0.00	57.40	4.1	18,843	0.02%
2022/08/30	9.1	57.31	0	0.00	57.30	9.1	18,747	0.05%
2022/08/29	20.4	57.42	0.4	57.90	57.60	20	18,924	0.11%
2022/08/26	5.3	58.71	0	0.00	58.50	5.3	18,938	0.03%
2022/08/25	5.1	58.52	0.1	58.70	58.30	5	18,981	0.03%
2022/08/24	1.8	58.16	1	58.20	58.30	0.8	19,096	0.00%
2022/08/23	10	58.20	1	58.40	58.20	9	20,315	0.04%
2022/08/22	6.3	58.91	0.1	59.10	58.80	6.2	20,608	0.03%
2022/08/19	3.5	59.79	2	59.60	60.00	1.5	20,843	0.01%
2022/08/18	11.8	60.24	3	60.00	60.00	8.8	21,181	0.04%
2022/08/17	6	60.33	1	60.10	60.50	5	21,624	0.02%
2022/08/16	13	60.09	10	60.00	60.00	3	21,915	0.01%
2022/08/15	5.2	60.08	11	60.19	60.10	-5.8	22,460	-0.03%
2022/08/12	7.4	60.04	8	59.78	60.00	-0.7	22,599	0.00%
2022/08/11	5	60.04	1	60.00	59.90	4	22,914	0.02%
2022/08/10	1.4	58.31	1.3	58.12	58.20	0.1	23,040	0.00%
2022/08/09	3.2	58.04	0	0.00	57.90	3.2	23,536	0.01%
2022/08/08	0.5	57.38	2	57.90	58.10	-1.5	24,189	-0.01%
2022/08/05	10.4	56.40	8	57.00	57.00	2.4	24,727	0.01%
2022/08/04	24.5	56.08	30	56.07	56.00	-5.5	25,216	-0.02%
2022/08/03	5.5	55.84	0	0.00	56.60	5.5	25,415	0.02%
2022/08/02	10.3	55.90	3	56.10	56.60	7.3	25,976	0.03%
2022/08/01	21	56.59	0	0.00	56.60	21	26,481	0.08%
2022/07/29	13.5	56.11	1	56.80	56.10	12.5	27,374	0.05%
2022/07/28	8.5	56.24	5	56.10	56.30	3.5	27,378	0.01%
2022/07/27	40.3	55.00	7.2	55.00	55.30	33.1	27,223	0.12%
2022/07/26	6	59.10	2.1	59.22	59.20	3.9	26,627	0.01%
2022/07/25	1.5	59.03	25	58.90	59.20	-23.5	26,269	-0.09%
2022/07/22	11.1	58.29	26	58.40	58.40	-15	26,169	-0.06%
2022/07/21	15	57.89	0	0.00	58.40	15	26,216	0.06%
2022/07/20	0.4	58.50	0	0.00	58.10	0.4	26,099	0.00%
2022/07/19	13.4	58.89	0	0.00	58.60	13.4	26,050	0.05%
2022/07/18	3	57.90	3	59.40	59.60	0	25,942	0.00%
2022/07/15	25.1	57.69	0	0.00	57.30	25.1	25,728	0.10%
2022/07/14	28.2	58.41	0	0.00	58.30	28.2	25,586	0.11%
2022/07/13	1.2	58.01	8	58.73	58.70	-6.9	25,488	-0.03%
2022/07/12	11	56.21	1	56.60	55.80	10	25,377	0.04%
2022/07/11	0.1	58.50	0	0.00	58.20	0.1	25,036	0.00%
2022/07/08	5	59.32	2	59.55	58.90	3	25,076	0.01%
2022/07/07	4	58.90	2	59.55	59.20	2	24,927	0.01%
2022/07/06	1.5	58.91	15	58.30	58.20	-13.6	24,827	-0.05%
2022/07/05	2	59.65	3.5	59.66	60.30	-1.5	24,783	-0.01%
2022/07/04	6	57.58	18	57.82	57.90	-12	24,607	-0.05%
2022/07/01	12.8	58.78	10	59.06	58.30	2.8	24,789	0.01%
2022/06/30	16.1	60.28	15	60.30	59.80	1.1	24,569	0.00%
2022/06/29	19.1	61.02	15.3	61.00	60.80	3.8	24,593	0.02%
2022/06/28	16	61.64	16	61.30	61.60	0	24,565	0.00%
2022/06/27	0	0.00	1.1	62.53	61.90	-1.1	24,701	0.00%
2022/06/24	2	61.95	3.5	61.63	61.90	-1.5	24,659	-0.01%
2022/06/23	12	61.64	15	61.27	61.10	-3	24,684	-0.01%
2022/06/22	3.1	62.11	2.4	62.24	61.70	0.8	24,595	0.00%
2022/06/21	4	63.00	3	62.83	63.20	1	24,682	0.00%
2022/06/20	19	60.77	11.1	59.84	60.20	8	24,679	0.03%
2022/06/17	9	60.91	2.3	60.94	60.80	6.8	24,543	0.03%
2022/06/16	4.1	62.71	1	61.80	61.90	3.1	24,428	0.01%
2022/06/15	3	62.07	2	61.80	61.80	1	24,586	0.00%
2022/06/13	17	61.76	15.4	61.74	61.80	1.6	24,582	0.01%
2022/06/10	22	62.70	13	62.98	62.90	9	24,422	0.04%
2022/06/09	2	63.20	0	0.00	63.40	2	24,384	0.01%
2022/06/08	0.3	63.80	5	63.80	63.80	-4.8	24,372	-0.02%
2022/06/07	2.1	63.75	6	64.10	63.40	-3.9	24,563	-0.02%
2022/06/06	21.2	63.53	12	63.85	64.00	9.2	24,544	0.04%
2022/06/02	20.4	63.49	5.3	63.62	63.70	15.1	25,130	0.06%
2022/06/01	4.3	63.66	0	0.00	63.60	4.3	25,783	0.02%
2022/05/31	3	63.33	23	62.94	64.10	-20	25,952	-0.08%
2022/05/30	6.4	62.70	32.2	62.74	63.20	-25.9	24,693	-0.10%
2022/05/27	6.4	61.00	10	61.00	61.30	-3.7	24,505	-0.01%
2022/05/26	5.3	60.16	1.5	60.13	59.70	3.8	24,455	0.02%
2022/05/25	19.5	59.65	24.2	59.39	59.50	-4.7	24,745	-0.02%
2022/05/24	18.8	60.41	7.5	60.40	60.10	11.3	24,729	0.05%
2022/05/23	44.8	60.58	22	60.60	60.50	22.8	24,463	0.09%
2022/05/20	3	61.97	1.1	61.93	61.80	1.9	24,138	0.01%
2022/05/19	50.1	61.71	3	61.67	61.60	47.1	23,987	0.20%
2022/05/18	16	63.24	1	62.80	63.70	15	23,626	0.06%
2022/05/17	26.2	61.86	4	62.05	61.60	22.2	23,407	0.09%
2022/05/16	11.6	62.47	21	62.10	62.40	-9.4	23,070	-0.04%
2022/05/13	13	63.14	14	63.26	63.50	-1	22,557	0.00%
2022/05/12	31.7	64.46	30.3	64.00	63.30	1.4	22,023	0.01%
2022/05/11	24.2	66.15	6	65.90	66.20	18.2	21,432	0.08%
2022/05/10	29.4	66.68	5.3	66.45	67.10	24.1	21,167	0.11%
2022/05/09	69.3	68.69	52	68.60	67.80	17.3	20,607	0.08%
2022/05/06	33	70.98	3.4	71.10	71.30	29.5	20,087	0.15%
2022/05/05	7	74.49	0	0.00	74.50	7	19,489	0.04%
2022/05/04	0	0.00	2	74.45	74.60	-2	19,498	-0.01%
2022/05/03	1.3	73.62	0	0.00	73.70	1.3	19,964	0.01%
2022/04/29	0.2	74.40	1	74.50	74.40	-0.8	20,183	0.00%
2022/04/28	5.2	72.92	1	73.50	73.40	4.2	20,493	0.02%
2022/04/27	2.9	73.50	9.2	73.60	73.20	-6.3	20,536	-0.03%
2022/04/26	5.2	74.72	7.1	74.86	75.10	-1.9	20,477	-0.01%
2022/04/25	12.8	74.53	1	73.90	74.80	11.8	20,531	0.06%
2022/04/22	4	74.08	1	74.50	75.90	3	20,641	0.01%
2022/04/21	2.1	74.11	0	0.00	74.60	2.1	20,967	0.01%
2022/04/20	6	74.65	0	0.00	74.90	6	21,629	0.03%
2022/04/19	15.2	73.92	3	74.10	73.50	12.2	22,024	0.06%
2022/04/18	9.1	74.04	7	74.07	73.90	2.1	23,113	0.01%
2022/04/15	4	75.18	1	75.10	75.10	3	23,008	0.01%
2022/04/14	1.7	75.83	0	0.00	75.60	1.7	23,233	0.01%
2022/04/13	0	0.00	7.3	76.29	76.40	-7.3	23,341	-0.03%
2022/04/12	1	75.90	1.1	75.72	75.80	-0.1	23,389	0.00%
2022/04/11	9	76.08	2	76.35	76.50	7	23,312	0.03%
2022/04/08	11.4	75.95	5	76.00	76.30	6.4	23,313	0.03%
2022/04/07	7.3	76.38	39	76.43	76.00	-31.7	23,325	-0.14%
2022/04/06	4.3	76.96	16	77.13	77.50	-11.7	23,191	-0.05%
2022/04/01	6	76.67	17	76.99	77.10	-11	23,165	-0.05%
2022/03/31	2	76.65	8	76.66	76.50	-6	22,973	-0.03%
2022/03/30	9	75.81	5	75.58	76.10	4	22,906	0.02%
2022/03/29	2.9	75.36	0	0.00	75.20	2.9	22,733	0.01%
2022/03/28	6.1	74.95	3.3	74.97	75.10	2.8	22,732	0.01%
2022/03/25	3.2	75.18	2	75.00	75.00	1.2	22,702	0.01%
2022/03/24	5	75.34	1	75.40	75.50	4	22,799	0.02%
2022/03/23	1	75.80	12.2	75.88	75.90	-11.2	24,044	-0.05%
2022/03/22	1.3	73.87	9.9	74.04	74.30	-8.6	23,782	-0.04%
2022/03/21	11	74.11	0	0.00	74.30	11	23,744	0.05%
2022/03/18	8.3	74.95	3	74.77	74.30	5.3	23,722	0.02%
2022/03/17	3.4	74.39	13.1	74.65	74.80	-9.7	23,610	-0.04%
2022/03/16	8.1	72.87	1	72.90	73.10	7.1	23,482	0.03%
2022/03/15	5.9	72.51	0	0.00	72.70	5.9	23,502	0.02%
2022/03/14	17.3	73.03	27.5	73.05	72.70	-10.2	23,667	-0.04%
2022/03/11	7.7	72.95	1	73.50	72.70	6.7	23,716	0.03%
2022/03/10	6.5	73.49	9	73.52	73.80	-2.5	23,731	-0.01%
2022/03/09	12.8	71.79	6.4	71.87	71.70	6.4	23,650	0.03%
2022/03/08	51.9	70.43	83.2	70.60	70.60	-31.3	23,509	-0.13%
2022/03/07	69.8	72.02	37	72.39	71.70	32.8	22,942	0.14%
2022/03/04	35.1	74.65	5	74.40	74.40	30.1	22,811	0.13%
2022/03/03	2.2	75.54	1	75.70	75.60	1.2	22,695	0.01%
2022/03/02	16	75.57	0	0.00	75.60	16	23,078	0.07%
2022/03/01	21.8	75.82	28	75.18	76.20	-6.2	22,997	-0.03%
2022/02/25	21.8	75.08	18.2	75.07	75.10	3.6	22,848	0.02%
2022/02/24	21.3	75.83	31	75.63	75.90	-9.7	22,426	-0.04%
2022/02/23	3	76.57	0	0.00	76.50	3	22,153	0.01%
2022/02/22	21.8	76.47	3.4	76.35	76.50	18.5	22,435	0.08%
2022/02/21	4	77.30	6	77.37	77.60	-2	22,575	-0.01%
2022/02/18	12	77.78	2	78.00	77.80	10	23,102	0.04%
2022/02/17	3	78.13	4.1	78.18	78.20	-1.1	23,247	0.00%
2022/02/16	23.1	77.31	7	77.40	77.80	16.1	23,189	0.07%
2022/02/15	12	76.97	8.1	77.08	76.60	3.9	23,115	0.02%
2022/02/14	7.6	76.22	5	76.14	76.10	2.6	23,054	0.01%
2022/02/11	7	77.09	6	77.00	77.30	1	23,073	0.00%
2022/02/10	2	76.95	7	76.96	77.40	-5	23,110	-0.02%
2022/02/09	3	76.53	4	76.85	77.10	-1	23,163	0.00%
2022/02/08	21.4	76.96	2	76.90	76.80	19.4	23,129	0.08%
2022/02/07	35.6	76.14	40.6	76.14	77.10	-5	23,051	-0.02%
2022/01/26	8	75.59	7	75.66	75.60	1	22,821	0.00%
2022/01/25	21	75.29	8	75.18	75.50	13	23,018	0.06%
2022/01/24	6.1	75.81	72	75.80	76.50	-65.9	22,773	-0.29%
2022/01/21	37.1	76.94	17	76.72	76.70	20.1	23,084	0.09%
2022/01/20	8	78.35	1	78.00	78.30	7	22,715	0.03%
2022/01/19	14.2	79.13	3	79.07	78.80	11.2	22,644	0.05%
2022/01/18	0	0.00	19.1	79.33	79.40	-19.1	22,617	-0.08%
2022/01/17	7.2	79.19	17.6	79.18	78.90	-10.4	22,492	-0.05%
2022/01/14	30.4	80.44	2.3	80.33	80.40	28.1	22,259	0.13%
2022/01/13	10	81.07	21.2	80.89	81.60	-11.2	21,985	-0.05%
2022/01/12	6	79.68	11.4	79.73	80.00	-5.4	21,365	-0.03%
2022/01/11	16	78.72	39.5	78.72	79.90	-23.5	20,931	-0.11%
2022/01/10	1	76.20	4.5	76.12	76.40	-3.5	19,839	-0.02%
2022/01/07	2.2	75.91	27	76.40	75.70	-24.8	19,874	-0.12%
2022/01/06	2	75.60	1	75.40	75.90	1	19,670	0.01%
2022/01/05	1	75.10	1	75.60	75.70	0	19,602	0.00%
2022/01/04	6.1	75.32	4.5	75.32	75.30	1.6	19,658	0.01%
2022/01/03	7.3	75.50	2	75.65	75.30	5.3	19,625	0.03%
2021/12/30	3.2	76.40	0	0.00	76.30	3.2	19,745	0.02%
2021/12/29	7	76.40	7	76.26	76.60	0	19,899	0.00%
2021/12/28	13.2	75.53	6	75.62	75.90	7.2	19,971	0.04%
2021/12/27	16.7	75.37	1.1	75.49	75.20	15.5	20,035	0.08%
2021/12/24	0	0.00	1	75.30	75.20	-1	20,450	0.00%
2021/12/23	1	74.50	7	74.60	74.80	-6	20,499	-0.03%
2021/12/22	7	74.61	7.6	74.55	74.40	-0.6	20,660	0.00%
2021/12/21	1	75.00	1	75.00	74.80	0	20,663	0.00%
2021/12/20	20.2	74.30	0	0.00	74.10	20.2	20,665	0.10%
2021/12/17	5.5	74.72	0	0.00	74.30	5.5	20,632	0.03%
2021/12/16	6	74.73	1	74.60	74.90	5	19,329	0.03%
2021/12/15	6.2	74.61	2.9	74.63	74.60	3.3	19,813	0.02%
2021/12/14	3.6	75.11	3	75.00	74.90	0.6	20,293	0.00%
2021/12/13	4.5	75.97	4.1	76.10	75.70	0.4	20,323	0.00%
2021/12/10	10.5	76.07	15	76.05	75.90	-4.5	20,383	-0.02%
2021/12/09	18.2	75.77	14	75.90	76.00	4.2	20,596	0.02%
2021/12/08	6	75.37	12	75.26	76.00	-6	21,110	-0.03%
2021/12/07	1.3	74.10	5	74.80	75.30	-3.8	20,922	-0.02%
2021/12/06	8.3	73.89	0.8	74.20	74.10	7.5	20,895	0.04%
2021/12/03	3	74.18	3.1	74.10	73.90	-0.1	21,114	0.00%
2021/12/02	9.8	73.72	0.3	74.00	73.70	9.5	21,136	0.04%
2021/12/01	1.4	73.47	4	73.95	74.10	-2.6	21,743	-0.01%
2021/11/30	16	73.48	0	0.00	73.10	16	22,098	0.07%
2021/11/29	29.7	73.58	8	73.49	73.50	21.7	21,815	0.10%
2021/11/26	38.8	74.43	2	74.60	74.20	36.8	21,766	0.17%
2021/11/25	2	74.40	1	74.30	74.30	1	21,798	0.00%
2021/11/24	2	74.75	1	74.40	74.40	1	22,013	0.00%
2021/11/23	27	74.42	126	74.50	74.30	-99	22,200	-0.45%	大賣/
2021/11/22	3	74.40	11	74.53	74.40	-8	22,115	-0.04%
2021/11/19	22.3	75.27	0	0.00	74.80	22.3	22,104	0.10%
2021/11/18	17.8	76.22	13.2	76.30	76.40	4.6	22,093	0.02%
2021/11/17	17	75.12	31	75.19	76.10	-14	22,097	-0.06%
2021/11/16	3.8	73.61	1.7	73.92	74.00	2.1	21,727	0.01%
2021/11/15	6.6	74.22	11.6	74.33	74.00	-4.9	21,793	-0.02%
2021/11/12	8	73.21	3.1	73.49	73.30	4.9	21,758	0.02%
2021/11/11	7.6	73.02	7.1	73.19	73.00	0.5	21,928	0.00%
2021/11/10	1.6	73.04	0	0.00	73.00	1.6	22,005	0.01%
2021/11/09	7.6	73.36	10.3	73.22	73.10	-2.7	21,976	-0.01%
2021/11/08	12.2	73.42	6	73.43	73.60	6.2	22,005	0.03%
2021/11/05	116	72.46	2.1	72.45	72.50	113.9	22,472	0.51%	大買/鉅額交易
2021/11/04	18.7	72.56	2	72.75	72.50	16.7	22,426	0.07%
2021/11/03	15.2	72.59	2.1	72.65	72.70	13.1	22,518	0.06%
2021/11/02	18.3	72.84	11.1	72.71	72.60	7.2	22,465	0.03%
2021/11/01	15.1	73.25	43.9	73.08	73.10	-28.8	22,134	-0.13%
2021/10/29	26.5	73.55	26.4	73.54	73.60	0.1	21,917	0.00%
2021/10/28	2.2	74.49	0	0.00	74.50	2.2	21,354	0.01%
2021/10/27	11.1	74.66	0	0.00	75.00	11.1	21,533	0.05%
2021/10/26	30.5	75.40	0	0.00	75.50	30.5	21,825	0.14%
2021/10/25	0.5	74.62	1	74.30	74.80	-0.5	21,970	0.00%
2021/10/22	3.5	74.16	1	74.20	74.10	2.5	22,412	0.01%
2021/10/21	8.4	74.90	2	74.85	74.80	6.4	22,994	0.03%
2021/10/19	10	75.06	0	0.00	74.80	10	24,513	0.04%
2021/10/18	14.1	75.17	0	0.00	75.10	14.1	25,018	0.06%
2021/10/15	0	0.00	1.3	75.09	75.10	-1.3	25,417	-0.01%
2021/10/14	2	74.55	0	0.00	74.40	2	25,773	0.01%
2021/10/13	6	74.23	201	74.10	74.50	-195	26,599	-0.73%	大賣/鉅額交易
2021/10/12	2	74.15	4	74.00	74.80	-2	27,409	-0.01%
2021/10/08	2.2	75.40	1	75.00	75.30	1.2	27,716	0.00%
2021/10/07	2.2	75.46	8.2	75.76	75.50	-6.1	28,192	-0.02%
2021/10/06	6.8	74.39	3.5	74.00	74.70	3.3	28,474	0.01%
2021/10/05	214.6	73.97	1.1	73.77	73.80	213.5	29,237	0.73%	大買/鉅額交易
2021/10/04	19.7	74.51	5.5	74.65	74.40	14.2	29,236	0.05%
2021/10/01	85.1	75.39	18	75.80	75.40	67.1	29,267	0.23%
2021/09/30	17	76.79	12	76.80	76.70	5	28,911	0.02%
2021/09/29	8.2	76.67	202.1	76.81	76.70	-193.9	28,935	-0.67%	大賣/鉅額交易
2021/09/28	5	77.18	2	77.50	77.50	3	28,835	0.01%
2021/09/27	1	77.90	2.2	77.73	77.70	-1.2	28,897	0.00%
2021/09/24	23	77.62	1	77.60	77.50	22	28,910	0.08%
2021/09/23	4.1	77.68	5	77.66	77.40	-0.9	29,021	0.00%
2021/09/22	23.8	76.79	5	77.01	77.10	18.8	29,044	0.06%
2021/09/17	15.3	79.23	11	79.14	78.80	4.3	28,590	0.02%
2021/09/16	8	80.78	5	81.00	80.70	3	28,189	0.01%
2021/09/15	6.2	80.85	5	81.28	81.40	1.2	28,051	0.00%
2021/09/14	27.2	81.45	5.3	81.93	80.80	21.9	27,943	0.08%
2021/09/13	3.6	80.76	7.6	80.25	81.40	-4	27,843	-0.01%
2021/09/10	3	77.57	5.2	77.92	77.60	-2.2	27,755	-0.01%
2021/09/09	14.2	76.44	2	76.80	77.40	12.2	28,035	0.04%
2021/09/08	33.4	77.18	1	77.60	77.40	32.4	27,917	0.12%
2021/09/07	8.3	78.09	8.4	78.21	78.10	-0.2	27,716	0.00%
2021/09/06	35.2	77.98	12.7	78.11	77.20	22.5	27,656	0.08%
2021/09/03	1	83.40	5.1	84.66	84.80	-4.1	27,059	-0.02%
2021/09/02	25	83.01	1	82.70	82.70	24	26,702	0.09%
2021/09/01	6	84.92	17	84.68	84.20	-11	26,371	-0.04%
2021/08/31	15	84.62	18.1	84.41	85.00	-3.1	26,181	-0.01%
2021/08/30	6	84.05	22	84.06	84.80	-16	25,889	-0.06%
2021/08/27	2.5	82.26	17.3	82.28	83.50	-14.8	25,694	-0.06%
2021/08/26	1	80.30	3.1	80.75	81.30	-2.1	25,664	-0.01%
2021/08/25	11	80.30	16	80.76	80.80	-5	25,798	-0.02%
2021/08/24	22	79.98	9	79.67	80.40	13	25,725	0.05%
2021/08/23	1	78.50	24	78.82	79.00	-23	25,584	-0.09%
2021/08/20	1	76.40	2	76.20	76.50	-1	25,472	0.00%
2021/08/19	17.5	76.96	0	0.00	77.00	17.5	26,040	0.07%
2021/08/18	4.3	77.73	8	77.55	78.00	-3.7	25,902	-0.01%
2021/08/17	1	77.50	3	77.43	78.20	-2	26,016	-0.01%
2021/08/16	9.2	76.55	2.1	77.60	76.50	7.1	25,957	0.03%
2021/08/13	7	77.86	28	78.15	78.10	-21	26,571	-0.08%
2021/08/12	16	79.08	5	78.78	78.80	11	26,794	0.04%
2021/08/11	11.1	78.38	25.9	78.04	79.20	-14.8	27,129	-0.05%
2021/08/10	1	76.30	2	76.55	76.00	-1	27,455	0.00%
2021/08/09	1	75.10	3	75.80	76.10	-2	28,302	-0.01%
2021/08/06	11	76.26	1	76.30	76.00	10	28,733	0.03%
2021/08/05	5	75.94	1	76.30	76.30	4	29,698	0.01%
2021/08/04	3	76.13	0	0.00	76.30	3	31,868	0.01%
2021/08/02	3	75.63	2	75.06	76.50	1	34,382	0.00%
2021/07/30	14.4	74.94	4	74.90	75.00	10.4	34,549	0.03%
2021/07/29	27	76.39	5	75.72	75.80	22	34,671	0.06%
2021/07/28	34.6	74.91	64	74.86	75.60	-29.4	35,189	-0.08%
2021/07/27	21.4	76.96	14	76.86	76.40	7.4	35,754	0.02%
2021/07/26	121.2	81.41	2	79.10	78.50	119.2	36,651	0.33%	大買/鉅額交易
2021/07/23	37	84.14	11	84.37	85.00	26	35,783	0.07%
2021/07/22	41.6	83.08	69.5	83.03	84.10	-27.9	35,413	-0.08%
2021/07/21	34.4	81.68	31.2	81.49	81.80	3.2	35,067	0.01%
2021/07/20	15	81.67	13	81.55	81.50	2	35,157	0.01%
2021/07/19	25.1	83.17	48	84.21	83.00	-22.9	34,832	-0.07%
2021/07/16	15	81.17	349.1	80.74	82.90	-334.1	34,503	-0.97%	大賣/鉅額交易
2021/07/15	8	79.41	77	79.73	79.50	-69	33,951	-0.20%
2021/07/14	7.1	77.06	16.6	77.12	78.10	-9.5	33,901	-0.03%
2021/07/13	11.7	77.05	30.1	76.51	76.20	-18.4	33,916	-0.05%
2021/07/12	27.5	76.73	31	77.25	76.10	-3.5	33,786	-0.01%
2021/07/09	7.3	74.04	13	74.12	74.20	-5.7	33,694	-0.02%
2021/07/08	2	74.25	1	74.30	74.80	1	33,692	0.00%
2021/07/07	0	0.00	7	73.91	74.00	-7	33,896	-0.02%
2021/07/06	3	73.83	1	73.90	73.70	2	34,220	0.01%
2021/07/05	0	0.00	4	73.55	73.90	-4	34,315	-0.01%
2021/07/02	10	73.50	14	73.21	72.90	-4	34,431	-0.01%
2021/07/01	5	73.56	7	73.59	73.40	-2	34,570	-0.01%
2021/06/30	1	73.30	3	73.80	73.90	-2	34,764	-0.01%
2021/06/29	16	72.64	1	72.20	72.60	15	35,045	0.04%
2021/06/28	14	72.96	1	73.10	73.20	13	35,424	0.04%
2021/06/25	3	72.87	7	72.93	72.90	-4	35,800	-0.01%
2021/06/24	1	71.80	10	71.85	71.90	-9	35,812	-0.03%
2021/06/23	4	71.13	2	71.35	71.80	2	36,140	0.01%
2021/06/22	3	70.63	6	70.48	70.70	-3	36,335	-0.01%
2021/06/21	25.1	69.96	1	70.10	70.00	24.1	36,352	0.07%
2021/06/18	12.5	71.71	0	0.00	71.30	12.5	36,089	0.03%
2021/06/17	1	72.20	4	72.13	72.30	-3	35,879	-0.01%
2021/06/16	14.2	72.68	4	72.65	72.60	10.2	36,428	0.03%
2021/06/15	33.3	73.67	4	73.05	73.00	29.3	36,476	0.08%
2021/06/11	6.1	73.93	0	0.00	73.80	6.1	36,693	0.02%
2021/06/10	8	73.13	4	73.63	73.80	4	36,729	0.01%
2021/06/09	0.2	73.10	2	73.00	72.90	-1.8	37,125	0.00%
2021/06/08	1.2	73.52	9	73.46	73.70	-7.8	37,549	-0.02%
2021/06/07	2	72.50	5	73.14	73.20	-3	38,854	-0.01%
2021/06/04	3.2	72.95	2	72.95	72.90	1.2	39,203	0.00%
2021/06/03	5	73.60	3	74.67	73.60	2	39,914	0.01%
2021/06/02	7	74.03	7	73.63	74.50	0	40,087	0.00%
2021/06/01	5.5	72.67	7.4	72.66	73.00	-1.9	39,920	0.00%
2021/05/31	2	72.35	19	72.21	72.30	-17	40,115	-0.04%
2021/05/28	6	71.58	5	72.00	72.00	1	40,194	0.00%
2021/05/27	4.2	70.37	2	70.70	71.60	2.2	40,267	0.01%
2021/05/26	6.1	71.48	1	71.40	71.60	5.1	40,456	0.01%
2021/05/25	29.4	72.14	18.5	72.03	71.90	10.9	41,177	0.03%
2021/05/24	20	71.50	4	71.60	72.00	16	41,309	0.04%
2021/05/21	21.1	72.97	21	73.86	72.00	0.1	41,400	0.00%
2021/05/20	20	69.77	4	70.18	70.20	16	40,820	0.04%
2021/05/19	42	70.57	19	71.21	70.60	23	40,702	0.06%
2021/05/18	56	70.07	84.1	69.76	71.40	-28.1	40,660	-0.07%
2021/05/17	25.4	67.09	54	66.80	65.60	-28.6	40,601	-0.07%
2021/05/14	20	70.02	17	69.50	69.60	3	39,774	0.01%
2021/05/13	32.2	70.09	34	68.97	68.60	-1.8	39,246	0.00%
2021/05/12	103.7	70.63	57	69.76	70.00	46.7	38,421	0.12%	大買/
2021/05/11	94.7	75.38	72	75.73	74.80	22.7	36,694	0.06%
2021/05/10	66	73.11	28.5	75.43	76.60	37.5	35,260	0.11%
2021/05/07	60.5	70.66	22	70.56	70.80	38.5	34,384	0.11%
2021/05/06	11	69.58	5	69.36	69.60	6	34,193	0.02%
2021/05/05	27	68.64	4.2	69.19	69.50	22.8	33,736	0.07%
2021/05/04	40.4	67.65	49	67.68	67.40	-8.6	33,156	-0.03%
2021/05/03	192.1	69.30	35.5	69.65	68.80	156.6	32,463	0.48%	大買/鉅額交易
2021/04/29	5	64.48	6	64.50	64.20	-1	31,048	0.00%
2021/04/28	5.8	65.16	12	65.63	65.10	-6.2	30,854	-0.02%
2021/04/27	9	64.23	17	64.56	64.90	-8	30,724	-0.03%
2021/04/26	28	64.02	16	63.85	64.10	12	30,536	0.04%
2021/04/23	6	61.28	17	61.12	61.30	-11	30,234	-0.04%
2021/04/22	4.5	61.71	0	0.00	61.10	4.5	30,326	0.01%
2021/04/21	6	61.22	5.5	61.17	61.40	0.5	30,017	0.00%
2021/04/20	4	61.68	6	62.35	61.80	-2	30,043	-0.01%
2021/04/19	42	61.01	7	61.20	61.80	35	30,178	0.12%
2021/04/16	2	59.30	18	59.90	60.00	-16	30,110	-0.05%
2021/04/15	1	58.90	50.1	58.57	60.00	-49.1	30,284	-0.16%
2021/04/14	57	57.21	65	57.48	57.10	-8	29,598	-0.03%
2021/04/13	20	57.95	12	57.79	57.80	8	29,559	0.03%
2021/04/12	24	57.66	13	57.75	58.00	11	29,197	0.04%
2021/04/09	17	56.56	5	56.50	56.40	12	28,971	0.04%
2021/04/08	16	57.07	26	57.18	56.90	-10	28,985	-0.03%
2021/04/07	10	57.08	1	57.50	57.50	9	29,180	0.03%
2021/04/06	10	57.49	9	57.92	57.30	1	28,913	0.00%
2021/04/01	21.5	57.45	4	57.58	57.80	17.5	28,624	0.06%
2021/03/31	3	56.90	90.4	56.97	56.80	-87.4	28,086	-0.31%
2021/03/30	0	0.00	4	56.68	56.80	-4	27,757	-0.01%
2021/03/29	1	55.80	120	56.10	55.90	-119	27,361	-0.43%	大賣/鉅額交易
2021/03/26	1	55.50	22	55.69	55.50	-21	27,328	-0.08%
2021/03/25	3.4	54.94	92	54.91	55.30	-88.6	27,357	-0.32%
2021/03/24	4	54.28	3.1	54.35	54.40	0.9	27,212	0.00%
2021/03/23	4.1	54.71	2	54.50	54.50	2.1	27,030	0.01%
2021/03/22	0.4	53.60	0	0.00	53.90	0.4	26,920	0.00%
2021/03/19	142.3	53.61	8	54.03	53.70	134.3	27,234	0.49%	大買/鉅額交易
2021/03/18	32	54.52	2.1	54.36	54.40	29.9	26,995	0.11%
2021/03/17	23.2	54.74	3.1	54.65	54.50	20.1	27,457	0.07%
2021/03/16	0	0.00	4	55.70	55.40	-4	27,420	-0.01%
2021/03/15	183	55.50	3	55.63	55.50	180	27,388	0.66%	大買/鉅額交易
2021/03/12	6	55.47	2	54.95	54.90	4	27,099	0.01%
2021/03/11	131	55.63	21	56.38	55.40	110	26,922	0.41%	大買/鉅額交易
2021/03/10	2	53.60	439.8	54.00	54.00	-437.8	25,773	-1.70%	大賣/鉅額交易
2021/03/09	5.4	53.58	947.2	53.83	53.70	-941.8	25,454	-3.70%	大賣/鉅額交易
2021/03/08	0	0.00	17	51.98	52.10	-17	24,877	-0.07%
2021/03/05	60	50.30	1	50.80	50.80	59	24,534	0.24%
2021/03/04	2	50.50	14	50.74	50.60	-12	25,238	-0.05%
2021/03/03	13	51.00	10	51.06	51.00	3	25,089	0.01%
2021/03/02	24	50.96	14.3	50.33	50.10	9.7	24,982	0.04%
2021/02/26	38	50.35	5	50.40	49.90	33	24,694	0.13%
2021/02/25	22.3	51.21	27	51.50	51.70	-4.7	23,847	-0.02%
2021/02/24	1.1	49.86	32	50.06	50.00	-30.9	23,128	-0.13%
2021/02/23	3	49.13	0	0.00	49.75	3	22,937	0.01%
2021/02/22	1.1	49.25	81.2	49.87	48.95	-80.1	22,702	-0.35%
2021/02/19	22.1	48.82	2	49.15	49.10	20.1	22,644	0.09%
2021/02/18	5	49.47	34	49.29	49.20	-29	22,724	-0.13%
2021/02/17	105	48.71	23.2	48.80	48.90	81.8	22,516	0.36%	大買/
2021/02/05	2	47.05	5	47.10	46.90	-3	21,815	-0.01%
2021/02/04	3	47.10	13	47.28	47.10	-10	22,053	-0.05%
2021/02/03	14	47.16	7	47.35	47.60	7	22,835	0.03%
2021/02/02	1	47.25	5	47.14	47.25	-4	22,979	-0.02%
2021/02/01	10	45.35	0	0.00	45.95	10	22,665	0.04%
2021/01/29	6	45.73	5	45.83	45.55	1	22,644	0.00%
2021/01/28	53	45.95	4	46.29	46.20	49	22,410	0.22%
2021/01/27	2	46.65	8	46.85	46.80	-6	22,191	-0.03%
2021/01/26	163	46.68	1	47.20	46.50	162	22,119	0.73%	大買/鉅額交易
2021/01/25	51	47.39	3	47.38	47.40	48	21,928	0.22%
2021/01/22	1,098	46.37	2	46.40	46.25	1,096	21,726	5.04%	大買/鉅額交易
2021/01/21	1	46.50	7	46.35	46.20	-6	21,634	-0.03%
2021/01/20	52.2	46.24	3	46.28	46.20	49.2	21,583	0.23%
2021/01/19	32	47.31	31	47.45	47.25	1	21,378	0.00%
2021/01/18	11.2	46.76	3	46.87	46.95	8.2	21,305	0.04%
2021/01/15	4.2	47.82	6	48.23	47.60	-1.8	21,046	-0.01%
2021/01/14	3	48.32	1	48.15	48.45	2	20,910	0.01%
2021/01/13	0	0.00	40	48.06	48.30	-40	20,703	-0.19%
2021/01/12	69	48.34	39	47.81	47.75	30	20,349	0.15%
2021/01/11	33.3	47.51	50	47.80	47.40	-16.7	19,832	-0.08%
2021/01/08	7	47.14	406	47.51	47.45	-399	19,420	-2.05%	大賣/鉅額交易
2021/01/07	0	0.00	2	46.25	46.20	-2	18,928	-0.01%
2021/01/06	8.1	45.94	22	46.06	45.60	-13.9	18,827	-0.07%
2021/01/05	1	46.15	2	45.95	46.35	-1	18,643	-0.01%
2021/01/04	3	46.28	2	46.20	46.25	1	18,599	0.01%
2020/12/31	28	46.81	5	46.80	46.75	23	18,506	0.12%
2020/12/30	6	46.54	3	46.57	46.90	3	18,315	0.02%
2020/12/28	1	45.35	0	0.00	45.55	1	18,096	0.01%
2020/12/25	7	45.45	0	0.00	45.50	7	18,122	0.04%
2020/12/24	0	0.00	3	45.58	45.55	-3	18,141	-0.02%
2020/12/23	174	44.59	3	44.50	44.80	171	17,948	0.95%	大買/鉅額交易
2020/12/22	109	45.21	0	0.00	44.90	109	17,960	0.61%	大買/鉅額交易
2020/12/21	446	45.31	0	0.00	45.50	446	18,211	2.45%	大買/鉅額交易
2020/12/18	0.1	46.20	0	0.00	46.00	0.1	18,064	0.00%
2020/12/17	2	46.23	30	46.50	46.20	-28	17,979	-0.16%
2020/12/16	10	46.35	6	46.22	46.35	4	18,050	0.02%
2020/12/15	52	45.66	9	45.73	45.85	43	18,040	0.24%
2020/12/14	31	47.63	8.5	47.40	47.30	22.5	17,640	0.13%
2020/12/11	7	47.05	705	47.48	47.20	-698	17,326	-4.03%	大賣/鉅額交易
2020/12/10	0	0.00	12	45.53	45.65	-12	16,697	-0.07%
2020/12/08	16	44.97	3	45.07	45.40	13	16,584	0.08%
2020/12/07	5	45.35	18	45.51	45.60	-13	16,494	-0.08%
2020/12/04	1	44.40	3	44.95	45.15	-2	16,320	-0.01%
2020/12/03	6	44.58	444	44.33	44.45	-438	16,105	-2.72%	大賣/鉅額交易
2020/12/02	7	44.47	4	44.56	44.55	3	15,890	0.02%
2020/12/01	1	44.65	3	44.65	44.80	-2	15,675	-0.01%
2020/11/30	237	45.62	3	45.05	44.30	234	15,570	1.50%	大買/鉅額交易
2020/11/27	1	45.45	10	45.70	45.65	-9	14,834	-0.06%
2020/11/26	225	45.47	20	45.56	45.60	205	14,746	1.39%	大買/鉅額交易
2020/11/24	6.3	45.08	0	0.00	44.95	6.3	14,637	0.04%
2020/11/23	3	45.43	18	45.42	45.50	-15	14,581	-0.10%
2020/11/20	12	44.70	29	44.67	44.90	-17	14,590	-0.12%
2020/11/19	3	45.38	5	45.51	45.25	-2	14,975	-0.01%
2020/11/18	1	45.40	2.1	45.46	45.50	-1.1	14,881	-0.01%
2020/11/17	1	45.55	1	45.60	45.55	0	14,877	0.00%
2020/11/16	3	45.77	18	45.93	45.55	-15	14,813	-0.10%
2020/11/13	1	45.35	14.3	45.44	45.30	-13.3	14,784	-0.09%
2020/11/12	1	45.20	14	45.15	45.20	-13	14,647	-0.09%
2020/11/11	9	44.75	162.2	44.83	45.55	-153.2	14,376	-1.07%	大賣/鉅額交易
2020/11/10	0	0.00	18	43.40	43.60	-18	13,554	-0.13%
2020/11/09	1	42.75	12	42.70	42.70	-11	13,328	-0.08%
2020/11/06	1	41.85	0	0.00	41.95	1	13,253	0.01%
2020/11/05	0	0.00	6	41.70	41.65	-6	13,504	-0.04%
2020/11/04	0	0.00	20	41.40	41.65	-20	13,527	-0.15%
2020/11/03	1	41.45	1	41.50	41.60	0	13,592	0.00%
2020/11/02	21	41.00	2	41.00	41.45	19	13,664	0.14%
2020/10/30	19	40.65	0	0.00	40.70	19	13,672	0.14%
2020/10/29	6	40.78	5	40.75	40.75	1	13,549	0.01%
2020/10/28	3	41.17	0	0.00	41.35	3	13,517	0.02%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.60	2	41.55	41.70	-1	13,648	-0.01%
2020/10/23	6	41.32	0	0.00	41.40	6	13,717	0.04%
2020/10/22	1	41.55	1	41.60	41.50	0	13,769	0.00%
2020/10/15	4	41.65	0	0.00	41.30	4	13,830	0.03%
2020/10/13	1	41.40	0	0.00	41.45	1	13,582	0.01%
2020/10/12	5	41.45	13	41.35	41.45	-8	13,601	-0.06%
2020/10/08	13	41.06	0	0.00	41.05	13	13,607	0.10%
2020/10/07	1	41.10	0	0.00	41.15	1	13,557	0.01%
2020/10/06	3	41.48	0	0.00	41.50	3	13,534	0.02%
2020/10/05	1	41.50	0	0.00	41.20	1	13,460	0.01%
2020/09/29	0	0.00	2	41.60	41.65	-2	13,566	-0.01%
2020/09/28	5	41.15	1	41.25	41.30	4	13,654	0.03%
2020/09/25	5	40.87	0	0.00	40.80	5	13,727	0.04%
2020/09/24	31	40.82	0	0.00	40.60	31	13,700	0.23%
2020/09/23	12	41.55	0	0.00	41.75	12	13,275	0.09%
2020/09/22	1	41.85	0	0.00	41.90	1	13,140	0.01%
2020/09/21	1	42.40	0	0.00	42.40	1	13,295	0.01%
2020/09/18	2	43.20	3	43.12	42.85	-1	13,252	-0.01%
2020/09/17	1	43.25	2	43.25	43.25	-1	13,119	-0.01%
2020/09/16	52	43.74	5	43.65	43.75	47	13,096	0.36%
2020/09/15	0	0.00	14	43.60	43.75	-14	13,018	-0.11%
2020/09/14	0	0.00	5	43.70	43.65	-5	13,087	-0.04%
2020/09/11	0	0.00	21	43.38	43.45	-21	13,010	-0.16%
2020/09/10	0	0.00	19	42.76	43.05	-19	12,965	-0.15%
2020/09/09	15	41.78	0	0.00	42.25	15	12,854	0.12%
2020/09/07	3	42.43	24	42.46	42.45	-21	12,905	-0.16%
2020/09/04	2	42.30	0	0.00	42.45	2	13,169	0.02%
2020/09/03	0	0.00	5	42.90	42.75	-5	13,311	-0.04%
2020/09/02	2	42.53	0	0.00	42.20	2	13,346	0.01%
2020/09/01	2	42.70	0	0.00	42.80	2	13,346	0.01%
2020/08/31	11	43.24	1	43.05	42.80	10	13,272	0.08%
2020/08/28	0	0.00	1	43.25	43.30	-1	13,213	-0.01%
2020/08/27	3	43.00	2	43.00	43.10	1	13,266	0.01%
2020/08/26	0	0.00	1	43.20	43.40	-1	13,235	-0.01%
2020/08/25	0	0.00	8	42.60	43.40	-8	13,156	-0.06%
2020/08/24	4	41.70	0	0.00	41.70	4	12,833	0.03%
2020/08/21	151	41.48	0	0.00	41.80	151	12,897	1.17%	大買/鉅額交易
2020/08/20	65	41.86	0	0.00	41.40	65	12,766	0.51%
2020/08/19	1	43.00	7	43.09	42.75	-6	12,709	-0.05%
2020/08/18	11	42.50	0	0.00	42.55	11	12,493	0.09%
2020/08/17	1	42.05	6	42.30	42.50	-5	12,560	-0.04%
2020/08/14	9	41.66	3	41.95	41.85	6	12,580	0.05%
2020/08/13	2	42.15	5	42.35	42.00	-3	12,658	-0.02%
2020/08/12	2	41.60	0	0.00	41.85	2	12,773	0.02%
2020/08/11	6	41.94	1	42.00	41.75	5	12,660	0.04%
2020/08/10	1	41.25	0	0.00	41.75	1	12,546	0.01%
2020/08/07	3	41.27	0	0.00	41.15	3	12,544	0.02%
2020/08/06	18	41.53	2	41.43	41.55	16	12,531	0.13%
2020/08/05	4	41.38	0	0.00	41.40	4	12,568	0.03%
2020/08/04	0	0.00	7	41.31	41.30	-7	12,604	-0.06%
2020/08/03	5	41.32	1	41.25	41.25	4	12,627	0.03%
2020/07/31	26	41.68	0	0.00	41.75	26	12,603	0.21%
2020/07/30	3	42.02	12.1	42.08	42.20	-9.1	12,463	-0.07%
2020/07/29	1	41.80	0	0.00	41.80	1	12,418	0.01%
2020/07/28	11	41.62	1	41.90	41.70	10	12,617	0.08%
2020/07/27	0	0.00	2	41.90	41.80	-2	12,746	-0.02%
2020/07/24	11	42.08	0	0.00	42.00	11	12,880	0.09%
2020/07/23	3	42.65	0	0.00	42.70	3	12,799	0.02%
2020/07/22	0	0.00	6	42.76	43.10	-6	12,889	-0.05%
2020/07/21	0	0.00	2	42.80	42.50	-2	12,846	-0.02%
2020/07/17	3	42.85	12	42.90	42.80	-9	12,866	-0.07%
2020/07/15	2	43.00	16	42.95	42.80	-14	13,046	-0.11%
2020/07/14	3	42.77	8	42.70	42.70	-5	13,170	-0.04%
2020/07/13	1	42.95	1	43.00	43.00	0	13,365	0.00%
2020/07/10	155	42.55	0	0.00	42.40	155	13,490	1.15%	大買/鉅額交易
2020/07/09	53	42.90	12	43.18	42.80	41	13,702	0.30%
2020/07/08	4	43.13	0	0.00	43.10	4	13,617	0.03%
2020/07/06	1	43.05	0	0.00	43.30	1	13,742	0.01%
2020/07/03	2	42.85	1	42.80	42.80	1	13,867	0.01%
2020/07/02	2	42.28	0	0.00	42.10	2	14,007	0.01%
2020/07/01	8	41.91	0.1	42.35	42.30	7.9	14,311	0.06%
2020/06/30	5	43.90	39	43.88	43.90	-34	14,307	-0.24%
2020/06/29	2	43.65	5.1	43.65	43.80	-3.1	14,241	-0.02%
2020/06/24	4	44.13	6.2	44.05	44.15	-2.2	14,247	-0.02%
2020/06/23	4.1	43.56	0	0.00	44.00	4.1	14,476	0.03%
2020/06/22	1	43.60	0	0.00	43.60	1	14,552	0.01%
2020/06/19	1	43.80	0	0.00	43.60	1	14,773	0.01%
2020/06/18	1	43.80	0	0.00	43.85	1	14,934	0.01%
2020/06/16	0	0.00	2	44.05	44.10	-2	15,493	-0.01%
2020/06/15	0	0.00	4	43.31	43.10	-4	16,095	-0.02%
2020/06/12	4	42.96	2	42.90	43.25	2	16,407	0.01%
2020/06/11	13	44.19	20	45.00	43.60	-7	16,848	-0.04%
2020/06/10	2	44.45	1	44.60	44.60	1	17,044	0.01%
2020/06/09	1	44.05	1	44.00	44.00	0	17,833	0.00%
2020/06/08	0	0.00	12	43.86	43.85	-12	18,181	-0.07%
2020/06/05	0	0.00	2	43.48	43.50	-2	18,324	-0.01%
2020/06/04	7	43.50	1	43.35	43.55	6	18,566	0.03%
2020/06/02	0.3	42.85	0	0.00	42.95	0.3	18,957	0.00%
2020/06/01	1	42.85	0	0.00	42.50	1	18,967	0.01%
2020/05/29	5	41.81	1	42.05	42.40	4	18,961	0.02%
2020/05/28	1	42.30	0	0.00	42.05	1	18,742	0.01%
2020/05/26	1	41.70	5	42.65	42.45	-4	18,940	-0.02%
2020/05/22	0	0.00	1	41.70	41.70	-1	18,881	-0.01%
2020/05/21	2	42.35	7	42.50	42.70	-5	18,910	-0.03%
2020/05/20	0	0.00	1	42.10	42.25	-1	18,801	-0.01%
2020/05/19	0.1	42.00	0	0.00	42.00	0.1	18,690	0.00%
2020/05/18	0	0.00	3	41.17	41.20	-3	18,448	-0.02%
2020/05/15	1	41.00	0	0.00	41.15	1	18,430	0.01%
2020/05/14	14	40.67	2	40.70	40.55	12	18,263	0.07%
2020/05/13	2	40.85	0	0.00	40.95	2	18,156	0.01%
2020/05/11	1.3	41.34	3	41.28	41.20	-1.8	18,225	-0.01%
2020/05/08	1	40.65	1	40.85	40.65	0	18,241	0.00%
2020/05/06	7	40.68	0	0.00	40.55	7	18,315	0.04%
2020/05/05	4	40.71	0	0.00	40.65	4	18,380	0.02%
2020/05/04	21	40.75	1	40.80	40.75	20	18,411	0.11%
2020/04/30	2	41.60	8	41.70	42.30	-6	18,225	-0.03%
2020/04/29	0	0.00	1	41.30	41.05	-1	18,188	-0.01%
2020/04/27	2	40.00	2	39.95	40.10	0	18,723	0.00%
2020/04/23	1	39.60	0	0.00	39.60	1	18,723	0.01%
2020/04/22	1	39.35	3	38.82	39.45	-2	18,721	-0.01%
2020/04/21	4	39.33	0	0.00	39.00	4	18,670	0.02%
2020/04/20	4	40.21	0	0.00	40.10	4	18,566	0.02%
2020/04/17	12	40.97	25	41.12	40.60	-13	18,610	-0.07%
2020/04/16	5	40.27	1	40.20	40.20	4	18,482	0.02%
2020/04/15	9	40.87	10	40.88	41.05	-1	18,295	-0.01%
2020/04/14	0	0.00	4	40.59	40.65	-4	18,190	-0.02%
2020/04/13	10	39.65	18	39.70	39.50	-8	18,003	-0.04%
2020/04/10	24.3	38.70	0	0.00	39.20	24.3	17,881	0.14%
2020/04/09	1	38.30	10	38.10	38.20	-9	17,767	-0.05%
2020/04/08	0	0.00	1	38.05	37.95	-1	17,642	-0.01%
2020/04/07	15	37.37	0	0.00	37.25	15	17,403	0.09%
2020/04/06	11	37.09	0	0.00	37.30	11	17,181	0.06%
2020/04/01	8	37.38	15	37.50	37.40	-7	16,908	-0.04%
2020/03/31	9	37.81	12	38.04	37.55	-3	16,767	-0.02%
2020/03/30	3	37.63	1	37.40	37.90	2	16,494	0.01%
2020/03/27	25	38.09	1	38.20	38.30	24	16,359	0.15%
2020/03/26	1	37.45	9	37.43	37.30	-8	16,114	-0.05%
2020/03/25	16	37.09	0	0.00	37.10	16	16,112	0.10%
2020/03/23	1	36.25	1	35.65	36.00	0	15,817	0.00%
2020/03/20	9	35.68	11	35.48	37.50	-2	15,842	-0.01%
2020/03/19	9	35.72	2	35.50	34.85	7	15,428	0.05%
2020/03/18	18	37.17	3	36.92	36.85	15	15,332	0.10%
2020/03/17	24	37.66	15	37.63	37.35	9	15,127	0.06%
2020/03/16	8	39.32	2	38.38	38.05	6	14,810	0.04%
2020/03/13	18	38.17	11	37.68	39.65	7	14,425	0.05%
2020/03/12	21	41.18	4	40.83	40.50	17	13,472	0.13%
2020/03/11	43	42.37	2	42.45	42.15	41	13,056	0.31%
2020/03/10	15.3	42.48	0	0.00	42.35	15.3	13,022	0.12%
2020/03/09	74	43.00	11	42.49	42.35	63	12,848	0.49%
2020/03/06	13	44.30	0	0.00	44.20	13	12,372	0.11%
2020/03/05	4	44.90	0.1	45.15	45.15	3.9	12,347	0.03%
2020/03/04	5	44.00	0	0.00	44.45	5	12,451	0.04%
2020/03/03	32	44.12	1	44.20	44.15	31	12,548	0.25%
2020/03/02	22	43.88	1	43.70	43.95	21	12,678	0.17%
2020/02/27	9	44.51	0	0.00	44.45	9	13,147	0.07%
2020/02/26	10	44.53	3	44.60	44.70	7	13,411	0.05%
2020/02/25	1	44.70	11	44.50	44.95	-10	13,301	-0.08%
2020/02/24	31	45.03	0	0.00	45.00	31	13,338	0.23%
2020/02/21	17	45.64	4	45.85	45.70	13	13,244	0.10%
2020/02/19	0	0.00	5	46.18	46.35	-5	13,295	-0.04%
2020/02/18	83	45.78	1	45.85	46.00	82	13,310	0.62%
2020/02/17	6.1	45.84	0	0.00	45.95	6.1	13,316	0.05%
2020/02/14	1	46.05	1	46.00	46.15	0	13,329	0.00%
2020/02/13	5	46.00	0	0.00	46.05	5	13,428	0.04%
2020/02/12	0	0.00	2	46.45	46.35	-2	13,455	-0.01%
2020/02/11	9	45.91	10	45.95	46.00	-1	13,347	-0.01%
2020/02/10	9	44.75	0	0.00	45.15	9	13,575	0.07%
2020/02/07	6	45.39	0	0.00	45.40	6	14,026	0.04%
2020/02/06	0	0.00	15	45.80	46.00	-15	14,017	-0.11%
2020/02/05	5	45.00	0	0.00	45.40	5	13,961	0.04%
2020/02/04	1	44.55	7	44.90	45.05	-6	13,912	-0.04%
2020/02/03	10	43.70	25	44.40	44.15	-15	13,979	-0.11%
2020/01/31	9	45.19	11	45.04	45.05	-2	13,806	-0.01%
2020/01/30	322	44.96	17	45.09	45.00	305	13,719	2.22%	大買/鉅額交易
2020/01/20	3	47.00	0	0.00	47.10	3	13,126	0.02%
2020/01/17	0	0.00	1	47.00	47.15	-1	13,064	-0.01%
2020/01/16	1	46.80	0	0.00	46.90	1	12,986	0.01%
2020/01/15	1	46.80	0	0.00	46.80	1	12,907	0.01%
2020/01/14	10	47.00	5	47.05	47.00	5	12,838	0.04%
2020/01/10	0	0.00	2	46.40	46.40	-2	12,676	-0.02%
2020/01/09	2	45.98	13	46.00	46.00	-11	12,608	-0.09%
2020/01/08	7	45.89	0	0.00	45.80	7	12,623	0.06%
2020/01/07	0	46.20	20	46.40	46.30	-20	12,548	-0.16%
2020/01/06	1	46.45	1	46.50	46.40	0	12,563	0.00%
2020/01/03	2	46.45	12	46.80	46.75	-10	12,558	-0.08%
2019/12/31	0	0.00	1	46.65	46.40	-1	12,504	-0.01%
2019/12/26	8	46.46	0	0.00	46.50	8	12,435	0.06%
2019/12/25	10	46.40	0	0.00	46.45	10	12,509	0.08%
2019/12/24	6	46.48	0	0.00	46.50	6	12,542	0.05%
2019/12/23	11	46.41	0	0.00	46.65	11	12,613	0.09%
2019/12/20	2	46.50	2	46.75	46.75	0	12,650	0.00%
2019/12/19	0	0.00	8	46.67	46.75	-8	12,514	-0.06%
2019/12/18	0	0.00	5.6	46.54	46.75	-5.6	12,459	-0.04%
2019/12/17	3	46.47	6	46.41	46.50	-3	12,454	-0.02%
2019/12/16	13.2	46.66	9	47.05	46.60	4.2	12,268	0.03%
2019/12/13	0	0.00	41	46.72	47.15	-41	12,136	-0.34%
2019/12/12	0	0.00	1	46.05	46.05	-1	11,685	-0.01%
2019/12/11	2	45.93	5	46.00	45.95	-3	11,598	-0.03%
2019/12/10	2	45.48	0	0.00	45.55	2	11,447	0.02%
2019/12/09	3	45.33	0	0.00	45.45	3	11,404	0.03%
2019/12/05	0	0.00	30	45.37	45.50	-30	11,663	-0.26%
2019/12/04	5	44.70	1	44.65	44.80	4	11,452	0.03%
2019/12/03	0	0.00	7	44.50	44.90	-7	11,512	-0.06%
2019/12/02	13	44.50	0	0.00	44.80	13	11,513	0.11%
2019/11/29	26	44.94	11	44.93	44.80	15	11,431	0.13%
2019/11/28	4	45.50	0	0.00	45.40	4	11,208	0.04%
2019/11/27	2	45.73	22	46.00	45.85	-20	11,107	-0.18%
2019/11/26	0	0.00	5	46.26	46.00	-5	10,945	-0.05%
2019/11/25	0.2	45.90	28	46.05	46.10	-27.8	10,286	-0.27%
2019/11/22	1	44.95	5	45.15	45.30	-4	10,034	-0.04%
2019/11/21	41	45.00	0	0.00	45.05	41	10,041	0.41%
2019/11/19	3	45.37	0	0.00	45.55	3	9,880	0.03%
2019/11/18	1	45.30	0	0.00	45.60	1	9,831	0.01%
2019/11/15	2	45.25	2	45.23	45.30	0	9,898	0.00%
2019/11/14	1	45.20	0	0.00	45.10	1	9,986	0.01%
2019/11/13	8	45.42	0	0.00	45.30	8	10,209	0.08%
2019/11/12	2	45.70	10	45.63	45.55	-8	10,259	-0.08%
2019/11/11	0	0.00	10	45.05	45.20	-10	10,222	-0.10%
2019/11/08	9	45.48	18	45.58	45.60	-9	10,236	-0.09%
2019/11/07	6	45.92	22	46.10	45.50	-16	10,148	-0.16%
2019/11/06	0	0.00	3	45.85	45.85	-3	9,873	-0.03%
2019/11/05	2	44.95	0	0.00	44.95	2	9,380	0.02%
2019/11/04	2	44.63	0	0.00	44.95	2	9,414	0.02%
2019/11/01	14	44.51	0	0.00	44.55	14	9,445	0.15%
2019/10/31	2	44.80	0	0.00	44.55	2	9,553	0.02%
2019/10/29	0	0.00	2	45.43	45.45	-2	9,564	-0.02%
2019/10/24	0	0.00	22	45.30	45.55	-22	9,527	-0.23%
2019/10/22	1	45.40	0	0.00	45.50	1	9,502	0.01%
2019/10/18	0	0.00	7	45.35	45.25	-7	9,561	-0.07%
2019/10/17	20	45.25	10	45.28	45.30	10	9,504	0.11%
2019/10/16	4	45.08	3	45.15	45.25	1	9,499	0.01%
2019/10/15	1	44.75	1	45.20	44.95	0	9,492	0.00%
2019/10/14	3	44.20	0	0.00	44.80	3	9,512	0.03%
2019/10/09	2	44.10	0	0.00	43.90	2	9,473	0.02%
2019/10/07	1	43.95	0	0.00	44.00	1	9,406	0.01%
2019/10/04	2	43.95	16	43.90	44.00	-14	9,453	-0.15%
2019/10/03	5	44.03	5	44.10	44.10	0	9,476	0.00%
2019/09/25	4	44.50	0	0.00	44.40	4	10,268	0.04%
2019/09/24	0	0.00	1	45.00	45.00	-1	10,405	-0.01%
2019/09/23	1	44.85	3	44.75	44.85	-2	10,504	-0.02%
2019/09/20	5	45.10	0	0.00	45.15	5	10,806	0.05%
2019/09/19	1	45.35	0	0.00	45.20	1	10,757	0.01%
2019/09/18	5	45.50	0	0.00	45.60	5	10,735	0.05%
2019/09/16	5	45.20	3	45.22	45.30	2	10,762	0.02%
2019/09/12	5	45.05	6	45.05	45.00	-1	10,726	-0.01%
2019/09/11	2	44.80	1	44.75	44.95	1	10,826	0.01%
2019/09/10	12	44.98	30	44.81	44.90	-18	10,813	-0.17%
2019/09/09	4	44.45	6	44.38	44.55	-2	10,670	-0.02%
2019/09/04	0	0.00	13	43.55	43.45	-13	10,519	-0.12%
2019/09/03	1	43.45	1	43.40	43.25	0	10,585	0.00%
2019/08/30	3	43.25	0	0.00	43.65	3	10,756	0.03%
2019/08/28	0	0.00	3	43.55	43.70	-3	10,818	-0.03%
2019/08/27	1	43.45	0	0.00	43.50	1	10,851	0.01%
2019/08/26	0	0.00	1.7	42.94	43.00	-1.7	10,789	-0.02%
2019/08/23	5	43.15	1	43.10	43.10	4	10,801	0.04%
2019/08/21	1	43.00	0	0.00	42.90	1	11,145	0.01%
2019/08/20	1	42.90	0	0.00	42.90	1	11,111	0.01%
2019/08/19	14	43.40	3	43.42	43.35	11	11,128	0.10%
2019/08/16	6	42.77	3	42.42	43.15	3	11,048	0.03%
2019/08/15	4	41.85	3	41.90	41.90	1	10,942	0.01%
2019/08/14	9	42.36	0	0.00	42.05	9	11,055	0.08%
2019/08/13	2	42.45	9	42.39	42.30	-7	11,116	-0.06%
2019/08/12	9	42.13	0	0.00	41.90	9	11,259	0.08%
2019/08/08	5	41.91	0	0.00	41.90	5	11,569	0.04%
2019/08/07	17	41.69	0	0.00	41.65	17	11,618	0.15%
2019/08/06	5	41.75	0	0.00	41.70	5	11,901	0.04%
2019/08/05	13	42.01	0	0.00	42.00	13	11,942	0.11%
2019/08/02	10	42.47	0	0.00	42.35	10	11,942	0.08%
2019/08/01	6	42.86	0	0.00	42.90	6	12,024	0.05%
2019/07/31	8	43.46	0	0.00	43.20	8	12,042	0.07%
2019/07/30	2	43.55	0	0.00	43.50	2	11,991	0.02%
2019/07/29	1	43.50	0	0.00	43.55	1	12,158	0.01%
2019/07/26	5	43.50	0	0.00	43.50	5	12,256	0.04%
2019/07/25	1	43.70	0	0.00	43.90	1	12,432	0.01%
2019/07/24	4.3	43.46	0	0.00	43.45	4.3	12,543	0.03%
2019/07/23	1	43.70	0	0.00	43.55	1	12,576	0.01%
2019/07/22	5	43.71	0	0.00	43.60	5	12,563	0.04%
2019/07/19	2	43.58	0	0.00	43.50	2	12,593	0.02%
2019/07/18	7	43.44	2	43.43	43.45	5	12,590	0.04%
2019/07/17	9	43.71	10	43.60	43.50	-1	12,580	-0.01%
2019/07/16	3	43.92	2	43.85	44.00	1	12,466	0.01%
2019/07/15	3.1	43.85	0	0.00	43.85	3.1	12,428	0.03%
2019/07/12	7	44.02	0	0.00	43.95	7	12,723	0.06%
2019/07/11	5	44.20	0	0.00	44.20	5	12,840	0.04%
2019/07/10	1	44.15	0	0.00	44.30	1	13,018	0.01%
2019/07/08	9	44.08	0	0.00	44.20	9	13,061	0.07%
2019/07/05	1	44.10	0	0.00	44.30	1	13,178	0.01%
2019/07/04	7	44.34	0	0.00	44.35	7	13,236	0.05%
2019/07/03	0	0.00	6	46.00	46.10	-6	13,177	-0.05%
2019/07/02	0	0.00	2	46.33	46.25	-2	13,031	-0.02%
2019/07/01	0	0.00	11	46.21	46.25	-11	12,781	-0.09%
2019/06/28	0	0.00	13	45.90	45.85	-13	12,611	-0.10%
2019/06/27	1	45.65	2	45.85	45.80	-1	12,572	-0.01%
2019/06/26	0	0.00	35	45.19	45.40	-35	12,505	-0.28%
2019/06/25	7	44.90	24	44.93	44.90	-17	12,469	-0.14%
2019/06/24	0	0.00	1	44.65	44.90	-1	12,607	-0.01%
2019/06/21	1	44.45	8	44.70	44.45	-7	12,633	-0.06%
2019/06/19	3	44.65	35	44.75	44.80	-32	12,755	-0.25%
2019/06/18	1	44.35	0	0.00	44.50	1	12,656	0.01%
2019/06/17	12	44.03	0	0.00	44.10	12	12,868	0.09%
2019/06/13	2	43.38	1	43.35	43.65	1	13,170	0.01%
2019/06/12	5	43.90	0	0.00	44.35	5	13,250	0.04%
2019/06/11	4	44.25	0	0.00	44.45	4	13,372	0.03%
2019/06/10	0	0.00	1	43.65	44.15	-1	13,370	-0.01%
2019/06/06	21	43.00	0	0.00	43.15	21	13,441	0.16%
2019/06/05	1	43.70	0	0.00	43.10	1	13,478	0.01%
2019/06/04	1	43.60	0	0.00	43.90	1	13,470	0.01%
2019/06/03	4	43.10	1	43.20	43.65	3	13,451	0.02%
2019/05/31	5	42.85	0	0.00	43.25	5	13,432	0.04%
2019/05/30	1	42.65	0	0.00	42.60	1	13,379	0.01%
2019/05/29	7	42.30	2	42.50	42.45	5	13,576	0.04%
2019/05/28	9	42.22	0	0.00	42.30	9	13,740	0.07%
2019/05/24	9	42.09	0	0.00	42.00	9	13,806	0.07%
2019/05/23	5	42.50	3	42.48	42.50	2	13,755	0.01%
2019/05/22	9	42.45	0	0.00	42.50	9	13,835	0.07%
2019/05/21	6	42.98	1	42.55	43.05	5	13,864	0.04%
2019/05/20	2	42.00	0	0.00	41.90	2	13,733	0.01%
2019/05/17	3	42.00	1	41.65	41.90	2	13,636	0.01%
2019/05/16	33	42.46	2	42.55	42.00	31	13,498	0.23%
2019/05/15	1	43.10	2	43.30	43.25	-1	13,362	-0.01%
2019/05/14	5	43.20	8	43.06	43.15	-3	13,373	-0.02%
2019/05/13	9	43.93	40	44.30	43.80	-31	13,270	-0.23%
2019/05/10	9	44.63	6	44.61	44.60	3	13,345	0.02%
2019/05/09	75	44.81	0	0.00	44.60	75	13,436	0.56%
2019/05/08	21	45.10	40	45.15	45.05	-19	13,438	-0.14%
2019/05/07	42	45.46	0	0.00	45.40	42	13,491	0.31%
2019/05/06	2	45.63	0	0.00	45.60	2	13,686	0.01%
2019/05/03	5	46.35	17	46.17	46.15	-12	13,628	-0.09%
2019/05/02	2	46.20	15	45.80	46.40	-13	13,506	-0.10%
2019/04/30	2	45.70	0	0.00	45.60	2	13,422	0.01%
2019/04/29	1	45.60	16	45.60	45.70	-15	13,422	-0.11%
2019/04/26	15	45.20	0	0.00	45.50	15	13,449	0.11%
2019/04/23	1	45.25	0	0.00	45.35	1	14,182	0.01%
2019/04/22	0	0.00	4	45.20	45.25	-4	14,494	-0.03%
2019/04/19	0	0.00	1	45.30	45.20	-1	14,744	-0.01%
2019/04/18	9	44.87	0	0.00	45.00	9	14,768	0.06%
2019/04/17	32	45.13	0	0.00	45.20	32	14,610	0.22%
2019/04/16	10	45.34	0	0.00	45.30	10	14,477	0.07%
2019/04/15	1	45.70	0	0.00	45.70	1	14,346	0.01%
2019/04/12	0	0.00	1	45.60	45.70	-1	14,335	-0.01%
2019/04/11	2	45.55	1	45.55	45.55	1	14,325	0.01%
2019/04/09	0	0.00	1	45.75	45.75	-1	14,189	-0.01%
2019/04/08	5	45.45	0	0.00	45.35	5	14,074	0.04%
2019/04/03	1	46.00	0	0.00	46.00	1	13,801	0.01%
2019/04/02	1	45.95	3	45.93	46.00	-2	13,773	-0.01%
2019/04/01	0	0.00	1	46.10	45.60	-1	13,728	-0.01%
2019/03/29	2	45.15	10	46.00	46.00	-8	13,562	-0.06%
2019/03/28	7	44.91	11	44.93	45.10	-4	13,404	-0.03%
2019/03/27	15	45.02	0	0.00	44.95	15	13,331	0.11%
2019/03/26	9	45.63	10	45.55	45.50	-1	13,224	-0.01%
2019/03/25	16	45.74	0	0.00	45.55	16	13,349	0.12%
2019/03/22	3	46.60	8	46.71	46.40	-5	13,166	-0.04%
2019/03/21	2	47.00	3	46.83	46.90	-1	13,054	-0.01%
2019/03/20	4	47.21	4	47.35	47.15	0	13,050	0.00%
2019/03/19	16	46.64	3	46.67	46.95	13	12,850	0.10%
2019/03/18	1	45.90	24	45.46	46.00	-23	12,664	-0.18%
2019/03/15	11	45.25	1	45.25	45.25	10	12,582	0.08%
2019/03/14	4	45.24	0	0.00	45.25	4	12,452	0.03%
2019/03/11	22	44.57	0	0.00	44.50	22	12,436	0.18%
2019/03/08	5	44.71	0	0.00	44.70	5	12,490	0.04%
2019/03/07	1	45.10	0	0.00	45.10	1	12,623	0.01%
2019/03/05	1	45.15	10	45.20	45.10	-9	12,846	-0.07%
2019/03/04	12	44.77	0	0.00	45.15	12	12,921	0.09%
2019/02/27	12	45.37	0	0.00	45.50	12	12,758	0.09%
2019/02/26	1	45.45	1	45.45	45.45	0	12,558	0.00%
2019/02/25	10	45.10	0	0.00	45.30	10	12,239	0.08%
2019/02/22	2	45.00	0	0.00	45.00	2	12,147	0.02%
2019/02/21	14	45.01	1	45.10	45.10	13	12,083	0.11%
2019/02/20	1	44.95	1	45.05	45.05	0	12,003	0.00%
2019/02/19	10	44.80	0	0.00	44.85	10	11,846	0.08%
2019/02/15	1	44.50	0	0.00	44.40	1	11,767	0.01%
2019/02/14	7	44.69	3	44.72	44.50	4	11,660	0.03%
2019/02/13	4	44.50	0	0.00	44.60	4	11,458	0.03%
2019/02/12	7	44.16	0	0.00	44.30	7	11,447	0.06%
2019/02/11	6	44.39	0	0.00	44.15	6	11,317	0.05%
2019/01/30	2	44.58	2	44.40	44.55	0	11,181	0.00%
2019/01/28	1	44.50	0	0.00	44.60	1	10,954	0.01%
2019/01/25	5	44.04	0	0.00	44.00	5	10,827	0.05%
2019/01/24	9	44.05	0	0.00	44.05	9	10,643	0.08%
2019/01/23	2	44.25	0	0.00	44.30	2	10,634	0.02%
2019/01/22	3.3	44.25	0	0.00	44.25	3.3	10,710	0.03%
2019/01/21	5	44.30	1	44.40	44.30	4	10,736	0.04%
2019/01/16	5	44.11	0	0.00	44.00	5	10,922	0.05%
2019/01/15	10	44.65	0	0.00	44.60	10	10,614	0.09%
2019/01/14	19.5	44.96	0	0.00	45.00	19.5	10,342	0.19%
2019/01/11	11	46.00	0	0.00	45.95	11	10,140	0.11%
2019/01/10	1	46.90	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	47.05	6	47.01	47.05	-5	10,011	-0.05%
2019/01/08	6	45.83	0	0.00	45.70	6	9,975	0.06%
2019/01/07	2	45.90	0	0.00	45.95	2	10,273	0.02%
2019/01/04	2	45.05	5	45.40	45.30	-3	10,445	-0.03%
2019/01/03	7	46.00	1	45.80	45.80	6	10,903	0.06%
2019/01/02	3	46.22	3	47.23	46.10	0	11,063	0.00%
2018/12/28	1	46.60	0	0.00	47.05	1	11,114	0.01%
2018/12/27	1	46.70	10	46.90	46.95	-9	11,424	-0.08%
2018/12/26	0	0.00	1	46.65	46.50	-1	11,549	-0.01%
2018/12/25	11	46.20	0	0.00	46.50	11	11,742	0.09%
2018/12/24	2	46.63	1	46.60	46.85	1	11,927	0.01%
2018/12/21	2	46.95	6	47.07	47.30	-4	12,410	-0.03%
2018/12/20	3	47.05	0	0.00	47.05	3	12,555	0.02%
2018/12/19	2	47.08	0	0.00	47.30	2	12,580	0.02%
2018/12/18	5	47.12	0	0.00	47.05	5	12,666	0.04%
2018/12/17	1	47.65	0	0.00	47.75	1	12,959	0.01%
2018/12/14	7	47.51	0	0.00	47.45	7	13,129	0.05%
2018/12/13	2	47.78	0	0.00	48.05	2	13,081	0.02%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/07	10	47.93	0	0.00	48.00	10	12,947	0.08%
2018/12/06	7	48.01	0	0.00	48.00	7	12,897	0.05%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	15	48.35	0	0.00	48.75	15	12,872	0.12%
2018/12/03	2	49.20	0	0.00	49.15	2	12,840	0.02%
2018/11/30	4	48.65	0	0.00	48.80	4	12,724	0.03%
2018/11/29	8	48.80	0	0.00	48.60	8	12,537	0.06%
2018/11/28	10	48.98	0	0.00	48.85	10	12,400	0.08%
2018/11/27	4	49.25	0	0.00	49.10	4	12,281	0.03%
2018/11/19	0	0.00	6	51.30	51.50	-6	12,437	-0.05%
2018/11/16	0	0.00	1	51.20	51.10	-1	12,391	-0.01%
2018/11/15	0	0.00	7	51.01	51.10	-7	12,432	-0.06%
2018/11/14	0	0.00	15	51.13	51.20	-15	12,470	-0.12%
2018/11/13	2	50.30	12	50.10	51.00	-10	12,510	-0.08%
2018/11/12	1	50.80	1	50.90	50.90	0	12,588	0.00%
2018/11/09	0	0.00	4	50.90	51.10	-4	12,793	-0.03%
2018/11/08	0	0.00	2	50.80	50.90	-2	12,772	-0.02%
2018/11/07	0	0.00	5	50.02	50.30	-5	12,670	-0.04%
2018/11/06	0	0.00	11	49.80	49.80	-11	12,719	-0.09%
2018/11/02	2	48.20	0	0.00	48.90	2	12,682	0.02%
2018/11/01	13	47.97	2	48.30	48.30	11	12,704	0.09%
2018/10/31	1	47.80	0	0.00	48.45	1	12,664	0.01%
2018/10/30	4	47.58	0	0.00	47.50	4	12,580	0.03%
2018/10/26	6	47.33	0	0.00	47.10	6	12,485	0.05%
2018/10/25	10.1	48.48	0	0.00	48.00	10.1	12,226	0.08%
2018/10/24	3	49.18	4	49.10	49.15	-1	12,250	-0.01%
2018/10/23	5	49.47	0	0.00	49.55	5	12,184	0.04%
2018/10/22	2	50.00	0	0.00	50.00	2	12,160	0.02%
2018/10/19	4	49.98	3	50.10	50.20	1	12,270	0.01%
2018/10/18	1	49.65	0	0.00	49.60	1	12,235	0.01%
2018/10/17	0	0.00	4	49.75	49.75	-4	12,384	-0.03%
2018/10/16	2	49.50	0	0.00	49.70	2	12,337	0.02%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	4	49.65	2	49.85	50.10	2	12,013	0.02%
2018/10/11	1	50.00	0	0.00	49.65	1	11,865	0.01%
2018/10/09	0	0.00	2	51.85	51.50	-2	11,377	-0.02%
2018/10/05	4	51.20	4	51.00	50.90	0	11,086	0.00%
2018/10/03	0	0.00	2	52.20	51.80	-2	10,746	-0.02%
2018/10/02	4	52.33	1	52.50	52.10	3	10,636	0.03%
2018/10/01	1	52.30	0	0.00	52.50	1	10,512	0.01%
2018/09/28	1	51.60	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	8	51.38	51.90	-8	10,330	-0.08%
2018/09/26	2	51.00	3	51.33	51.00	-1	10,162	-0.01%
2018/09/25	0	0.00	9	51.43	51.10	-9	10,326	-0.09%
2018/09/21	7	51.21	6	51.23	51.10	1	10,288	0.01%
2018/09/20	2	50.40	0	0.00	50.40	2	9,862	0.02%
2018/09/19	2	50.10	3	50.23	50.30	-1	9,754	-0.01%
2018/09/17	3	50.10	2	50.00	50.00	1	10,140	0.01%
2018/09/14	0	0.00	5	50.20	50.10	-5	10,481	-0.05%
2018/09/13	1	49.95	0	0.00	49.90	1	10,634	0.01%
2018/09/12	1	49.60	0	0.00	49.70	1	10,843	0.01%
2018/09/11	1	49.45	0	0.00	49.80	1	11,015	0.01%
2018/09/10	9	49.47	0	0.00	49.40	9	11,238	0.08%
2018/09/07	21	49.70	0	0.00	49.50	21	11,443	0.18%
2018/08/31	0	0.00	2	50.70	50.90	-2	11,622	-0.02%
2018/08/30	3	50.67	0	0.00	50.50	3	11,622	0.03%
2018/08/27	0	0.00	1	50.70	50.70	-1	11,774	-0.01%
2018/08/24	5	49.70	38	49.85	49.85	-33	11,640	-0.28%
2018/08/23	1	49.90	0	0.00	50.10	1	11,918	0.01%
2018/08/21	43	49.95	0	0.00	50.00	43	12,096	0.36%
2018/08/17	2	49.88	0	0.00	49.90	2	12,024	0.02%
2018/08/16	2	49.70	0	0.00	49.70	2	11,979	0.02%
2018/08/15	3	50.00	0	0.00	50.10	3	11,943	0.03%
2018/08/13	1	50.40	0	0.00	50.10	1	12,264	0.01%
2018/08/08	0	0.00	4	50.80	50.70	-4	12,640	-0.03%
2018/08/06	1.1	50.77	0	0.00	50.40	1.1	12,831	0.01%
2018/07/31	0	0.00	39	50.73	50.70	-39	13,175	-0.30%
2018/07/30	32	50.20	0	0.00	50.40	32	12,966	0.25%
2018/07/27	13	50.26	0	0.00	50.20	13	13,116	0.10%
2018/07/26	8	50.03	1	50.00	50.30	7	13,168	0.05%
2018/07/25	1	50.40	0	0.00	50.20	1	13,156	0.01%
2018/07/24	3	50.43	0	0.00	50.30	3	13,149	0.02%
2018/07/23	1	50.60	0	0.00	51.00	1	13,077	0.01%
2018/07/16	1	50.90	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	2	50.60	50.70	-2	13,283	-0.02%
2018/07/11	2	49.93	0	0.00	50.30	2	13,360	0.01%
2018/07/10	0	0.00	2	50.50	50.50	-2	13,348	-0.01%
2018/07/06	1	49.30	0	0.00	49.45	1	13,375	0.01%
2018/07/05	2	49.90	0	0.00	49.80	2	13,409	0.01%
2018/07/03	3	50.03	0	0.00	50.00	3	13,638	0.02%
2018/07/02	3	50.80	0	0.00	50.30	3	13,535	0.02%
2018/06/29	1	50.50	0	0.00	51.10	1	13,434	0.01%
2018/06/26	6	51.02	2	51.30	50.90	4	13,056	0.03%
2018/06/25	0	0.00	3	53.43	53.20	-3	12,832	-0.02%
2018/06/21	0	0.00	5	54.10	53.90	-5	12,476	-0.04%
2018/06/20	0	0.00	5	53.60	53.70	-5	12,714	-0.04%
2018/06/14	11	53.19	0	0.00	52.90	11	12,213	0.09%
2018/06/12	0	0.00	1	53.90	53.50	-1	12,349	-0.01%
2018/06/11	3	53.70	4	53.70	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	2	53.65	53.80	-2	12,317	-0.02%
2018/06/07	0	0.00	7.6	53.93	54.00	-7.6	12,354	-0.06%
2018/06/06	0	0.00	10	53.50	53.30	-10	12,473	-0.08%
2018/05/31	10	52.10	0	0.00	52.10	10	12,376	0.08%
2018/05/25	0	0.00	1	53.50	53.10	-1	12,581	-0.01%
2018/05/21	0	0.00	10	53.30	53.20	-10	12,638	-0.08%
2018/05/18	0	0.00	1	52.80	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	6	52.60	52.50	-6	12,527	-0.05%
2018/05/16	0	0.00	8	52.10	52.20	-8	12,388	-0.06%
2018/05/15	0	0.00	1	51.70	51.20	-1	12,430	-0.01%
2018/05/14	0	0.00	1	51.80	51.80	-1	12,756	-0.01%
2018/05/11	0	0.00	2	51.50	51.80	-2	12,840	-0.02%
2018/05/10	0	0.00	5	51.04	51.00	-5	12,734	-0.04%
2018/05/09	1	50.90	0	0.00	50.70	1	12,756	0.01%
2018/05/02	0	0.00	5	51.30	51.30	-5	13,013	-0.04%
2018/04/30	0	0.00	1	50.80	51.00	-1	13,175	-0.01%
2018/04/27	6	50.60	0	0.00	50.80	6	13,174	0.05%
2018/04/26	0	0.00	20	50.40	50.50	-20	13,220	-0.15%
2018/04/25	4	50.10	5	50.00	50.30	-1	13,266	-0.01%
2018/04/24	1	50.20	0	0.00	50.20	1	13,388	0.01%
2018/04/20	1	50.20	0	0.00	50.40	1	13,801	0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/16	2	50.60	0	0.00	50.60	2	14,244	0.01%
2018/04/11	0	0.00	3	51.30	51.00	-3	14,669	-0.02%
2018/04/10	0	0.00	10	50.70	51.00	-10	14,659	-0.07%
2018/04/03	3	49.83	0	0.00	49.90	3	14,590	0.02%
2018/03/27	1	50.40	0	0.00	50.70	1	14,619	0.01%
2018/03/23	18	50.23	0	0.00	50.30	18	14,657	0.12%
2018/03/16	0	0.00	1	51.20	51.70	-1	14,383	-0.01%
2018/03/14	4	51.30	0	0.00	51.60	4	14,138	0.03%
2018/03/12	0	0.00	6	52.00	51.80	-6	14,194	-0.04%
2018/03/09	0	0.00	1	50.50	50.50	-1	14,081	-0.01%
2018/03/08	2	50.60	3	50.50	50.40	-1	14,429	-0.01%
2018/03/07	2	50.60	10	50.70	50.30	-8	14,758	-0.05%
2018/03/06	0	0.00	5	50.60	50.30	-5	15,322	-0.03%
2018/03/05	3	50.50	0	0.00	50.10	3	15,600	0.02%
2018/03/02	16	50.93	0	0.00	50.80	16	15,494	0.10%
2018/03/01	0	0.00	5	52.20	52.20	-5	15,358	-0.03%
2018/02/27	1	52.20	0	0.00	52.20	1	15,405	0.01%
2018/02/26	4	52.25	3	52.30	52.20	1	15,360	0.01%
2018/02/23	2	52.05	0	0.00	52.30	2	15,567	0.01%
2018/02/22	5	51.38	2	51.65	51.80	3	16,252	0.02%
2018/02/21	3	51.53	0	0.00	51.90	3	16,922	0.02%
2018/02/08	3	50.67	6	50.70	50.60	-3	16,607	-0.02%
2018/02/07	5	50.40	0	0.00	50.20	5	16,574	0.03%
2018/02/06	10	49.64	0	0.00	49.20	10	16,301	0.06%
2018/02/05	5	52.02	0	0.00	52.10	5	15,858	0.03%
2018/02/02	6	53.30	1	53.40	53.40	5	15,666	0.03%
2018/02/01	1	54.10	2	54.10	54.00	-1	15,579	-0.01%
2018/01/30	3	53.23	0	0.00	53.10	3	15,396	0.02%
2018/01/29	0	0.00	1	54.00	54.00	-1	15,380	-0.01%
2018/01/26	0	0.00	2	52.90	53.20	-2	15,407	-0.01%
2018/01/24	12	53.21	0	0.00	52.80	12	15,373	0.08%
2018/01/22	4	53.50	2	53.70	54.10	2	15,357	0.01%
2018/01/19	0	0.00	4	53.70	53.90	-4	15,384	-0.03%
2018/01/15	10	54.20	1	54.20	54.10	9	14,546	0.06%
2018/01/11	0	0.00	1	52.80	53.00	-1	14,227	-0.01%
2018/01/10	0	0.00	1	52.90	53.00	-1	14,236	-0.01%
2018/01/05	0	0.00	1	51.90	52.20	-1	13,900	-0.01%
2018/01/03	1.6	51.46	12	51.22	51.50	-10.4	13,865	-0.07%
2018/01/02	10	50.70	0	0.00	51.00	10	13,535	0.07%