富邦金 (2881)-大昌-新店券商分點個股進出

台股 » 個股 » 富邦金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦金

(2881)

可現股當沖

股價
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

富邦金 (2881)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4.5	89.47	1	90.30	89.30	3.5	20,004	0.02%
2024/11/21	27	89.35	1	89.80	89.30	26	19,779	0.13%
2024/11/20	12.4	90.47	4.1	90.99	90.50	8.3	19,500	0.04%
2024/11/19	2	89.50	5.1	90.71	91.40	-3.1	19,195	-0.02%
2024/11/18	39.7	90.10	2.6	90.14	89.80	37.1	19,010	0.20%
2024/11/15	6.9	91.33	27	91.87	91.00	-20.1	18,924	-0.11%
2024/11/14	8.6	90.23	4	90.55	90.30	4.6	19,385	0.02%
2024/11/13	40.1	90.86	2	90.90	91.00	38.1	19,364	0.20%
2024/11/12	32.1	92.07	8	92.28	91.70	24.1	19,422	0.12%
2024/11/11	32.4	91.72	16	92.44	91.70	16.4	19,260	0.09%
2024/11/08	2	92.65	9.2	92.65	92.90	-7.2	19,387	-0.04%
2024/11/07	50	91.99	1.6	92.22	92.20	48.4	19,670	0.25%
2024/11/06	4.3	91.54	52.3	92.02	91.40	-48	19,744	-0.24%
2024/11/05	1	91.70	5.1	92.24	92.30	-4.1	19,929	-0.02%
2024/11/04	0	0.00	24.7	92.02	92.30	-24.7	20,306	-0.12%
2024/11/01	19.2	89.52	3	90.33	90.40	16.2	20,761	0.08%
2024/10/30	10	90.88	3	91.10	90.80	7	20,654	0.03%
2024/10/29	8	90.95	9	91.40	91.60	-1	20,802	0.00%
2024/10/28	1	91.90	5.3	92.08	91.90	-4.3	20,934	-0.02%
2024/10/25	3	91.86	7	92.11	92.20	-4	20,996	-0.02%
2024/10/24	22.8	91.59	0	0.00	91.30	22.8	21,308	0.11%
2024/10/23	7	92.40	2	92.30	92.10	5	21,408	0.02%
2024/10/22	5	92.50	20.4	92.66	93.30	-15.4	21,571	-0.07%
2024/10/21	53.7	91.39	15.1	91.56	90.90	38.6	21,814	0.18%
2024/10/18	5.7	92.89	49.9	92.85	93.20	-44.2	22,227	-0.20%
2024/10/17	0.2	90.60	8.3	91.01	91.60	-8.1	22,362	-0.04%
2024/10/16	25.8	90.70	1.1	90.89	90.30	24.7	22,691	0.11%
2024/10/15	4.8	91.42	24.1	91.51	91.90	-19.3	22,761	-0.08%
2024/10/14	7	90.49	2	90.50	90.50	5	22,995	0.02%
2024/10/11	3	90.47	21.2	90.46	90.70	-18.2	23,459	-0.08%
2024/10/09	7	91.14	3	91.17	90.60	4	24,140	0.02%
2024/10/08	3.1	90.12	2.5	90.68	91.40	0.6	24,555	0.00%
2024/10/07	3.4	90.62	4	91.68	91.10	-0.6	24,614	0.00%
2024/10/04	3	89.47	0	0.00	90.10	3	24,759	0.01%
2024/10/01	4.2	90.40	2	90.50	90.70	2.2	24,857	0.01%
2024/09/30	1.2	90.55	0	0.00	90.40	1.2	24,899	0.00%
2024/09/27	10	91.97	24	91.58	91.30	-14	25,011	-0.06%
2024/09/26	13.4	93.16	6.7	93.43	93.00	6.7	25,013	0.03%
2024/09/25	2.8	92.57	8	92.99	93.30	-5.2	25,065	-0.02%
2024/09/24	17.2	91.98	9	92.37	92.60	8.2	25,081	0.03%
2024/09/23	1.6	90.26	12	91.08	91.90	-10.4	24,959	-0.04%
2024/09/20	10.8	90.07	23	90.44	90.80	-12.2	24,779	-0.05%
2024/09/19	6	88.97	18.5	88.69	89.30	-12.5	24,364	-0.05%
2024/09/18	5.2	87.07	4	87.53	87.10	1.2	24,275	0.00%
2024/09/16	1.2	86.55	7	86.80	86.80	-5.8	24,356	-0.02%
2024/09/13	1	86.30	3	86.67	86.70	-2	24,457	-0.01%
2024/09/12	15.6	86.16	23	86.24	85.80	-7.4	24,581	-0.03%
2024/09/11	11.6	85.56	3	85.60	85.50	8.6	24,518	0.04%
2024/09/10	21.3	86.28	28.7	87.06	86.40	-7.4	24,405	-0.03%
2024/09/09	69.7	85.90	11	86.04	86.00	58.7	24,202	0.24%
2024/09/06	13.2	91.95	13	92.59	92.50	0.2	23,818	0.00%
2024/09/05	6	91.85	6	92.08	92.30	0	23,891	0.00%
2024/09/04	32.5	90.44	27	90.47	90.50	5.5	23,916	0.02%
2024/09/03	8	93.43	2	93.60	93.70	6	23,666	0.03%
2024/09/02	17.6	94.25	103.8	94.38	94.00	-86.2	23,793	-0.36%	大賣/
2024/08/30	10.6	92.14	15.3	92.16	91.90	-4.7	23,527	-0.02%
2024/08/29	16	91.29	3	91.60	91.30	13	23,260	0.06%
2024/08/28	3.4	91.89	1.2	91.92	92.00	2.2	23,201	0.01%
2024/08/27	11	91.74	15.9	91.68	92.20	-4.9	23,547	-0.02%
2024/08/26	4.5	91.60	32.4	91.67	91.90	-27.9	23,570	-0.12%
2024/08/23	4	88.78	2	89.15	89.00	2	23,443	0.01%
2024/08/22	19.1	87.74	2	87.95	88.10	17.1	23,449	0.07%
2024/08/21	6.5	88.78	2.5	89.24	89.20	4.1	23,410	0.02%
2024/08/20	41.2	88.57	12	88.53	88.80	29.2	23,578	0.12%
2024/08/19	28.5	90.87	2	90.10	90.00	26.5	23,460	0.11%
2024/08/16	10.4	91.14	144.7	91.84	92.40	-134.3	23,206	-0.58%	大賣/鉅額交易
2024/08/15	12.1	89.51	19	90.17	89.00	-6.9	22,631	-0.03%
2024/08/14	27.4	89.25	39.1	89.35	89.30	-11.7	22,604	-0.05%
2024/08/13	0.4	87.10	28	87.42	87.50	-27.6	22,552	-0.12%
2024/08/12	19.1	87.24	12	86.89	86.80	7.1	23,115	0.03%
2024/08/09	25.1	86.32	20	86.51	86.00	5.1	23,645	0.02%
2024/08/08	12.1	83.21	44	83.69	83.10	-31.9	23,424	-0.14%
2024/08/07	11.2	82.40	14.1	82.12	82.60	-2.9	23,402	-0.01%
2024/08/06	23.2	80.30	26.1	80.69	80.70	-2.8	23,694	-0.01%
2024/08/05	27.2	80.83	26.8	81.61	79.00	0.4	23,480	0.00%
2024/08/02	6	86.28	10	86.69	86.90	-4	22,894	-0.02%
2024/08/01	25	88.25	10	88.73	88.20	15	22,777	0.07%
2024/07/31	6	88.13	15.1	87.52	88.20	-9.1	22,727	-0.04%
2024/07/30	16	86.02	6	86.00	86.50	10	22,520	0.04%
2024/07/29	20	87.17	32.6	86.95	87.20	-12.6	22,530	-0.06%
2024/07/26	32	83.21	17	83.46	84.90	15	22,333	0.07%
2024/07/23	10	84.54	35.8	84.98	85.50	-25.8	22,420	-0.11%
2024/07/22	38.7	83.37	31.5	83.11	82.60	7.2	22,386	0.03%
2024/07/19	57.7	86.14	6.4	86.12	86.10	51.3	21,848	0.24%
2024/07/18	70	89.44	28.1	89.60	89.90	42	21,122	0.20%
2024/07/17	32.3	91.67	15	91.97	91.00	17.3	20,524	0.08%
2024/07/16	6	91.23	43	91.52	91.70	-37	20,248	-0.18%
2024/07/15	16.3	90.37	27.1	90.81	90.90	-10.8	20,299	-0.05%
2024/07/12	17.3	92.02	11	92.37	91.90	6.3	20,058	0.03%
2024/07/11	22.1	92.48	90.5	92.16	92.40	-68.4	19,740	-0.35%
2024/07/10	23.2	88.92	29.3	89.03	89.10	-6.1	19,336	-0.03%
2024/07/09	15.5	86.28	4.5	85.56	86.00	11	18,931	0.06%
2024/07/08	18	85.30	10.3	85.88	86.00	7.7	18,906	0.04%
2024/07/05	19.7	84.68	23.5	84.67	84.90	-3.8	18,872	-0.02%
2024/07/04	4	83.60	26	83.67	83.70	-22	18,683	-0.12%
2024/07/03	4	82.93	94	82.96	83.30	-90	18,577	-0.48%
2024/07/02	0	0.00	16	81.03	81.00	-16	18,231	-0.09%
2024/07/01	1	80.20	22	80.15	80.40	-21	18,105	-0.12%
2024/06/28	3.1	78.99	21.4	79.51	79.30	-18.3	17,915	-0.10%
2024/06/27	0	0.00	3	78.17	78.40	-3	17,595	-0.02%
2024/06/26	0.5	78.05	2	78.50	77.80	-1.5	17,536	-0.01%
2024/06/25	0	0.00	1	78.10	78.50	-1	17,452	-0.01%
2024/06/24	6.2	77.95	4.1	77.95	78.10	2.1	17,366	0.01%
2024/06/21	4.8	78.13	1	78.00	78.30	3.8	17,199	0.02%
2024/06/20	2.2	77.37	1	77.80	78.00	1.2	17,088	0.01%
2024/06/19	6	77.62	41	77.77	77.80	-35	17,157	-0.20%
2024/06/18	0	0.00	6	76.70	77.00	-6	17,177	-0.03%
2024/06/17	5	75.98	1.2	76.00	76.00	3.8	17,240	0.02%
2024/06/14	3	76.50	6.1	76.58	76.90	-3.1	17,282	-0.02%
2024/06/12	11	76.25	8	76.30	76.00	3	17,691	0.02%
2024/06/11	9	77.09	5.2	77.32	77.30	3.8	17,840	0.02%
2024/06/07	14	75.56	8	75.60	76.00	6	17,717	0.03%
2024/06/06	0	0.00	43	74.70	75.20	-43	17,624	-0.24%
2024/06/05	12.1	73.64	10	74.15	74.00	2.1	17,547	0.01%
2024/06/04	4	73.45	4	73.30	73.60	0	17,719	0.00%
2024/06/03	14	73.34	3	73.57	73.80	11	17,811	0.06%
2024/05/31	1	73.00	8	73.29	73.40	-7	17,793	-0.04%
2024/05/30	3	71.97	0	0.00	71.90	3	17,416	0.02%
2024/05/29	13	73.04	4	73.00	72.40	9	17,207	0.05%
2024/05/28	4.1	73.41	6	73.65	73.80	-1.9	17,000	-0.01%
2024/05/27	6	73.35	4	73.48	73.50	2	17,189	0.01%
2024/05/24	2	73.25	16	73.26	73.30	-14	17,134	-0.08%
2024/05/23	13.2	72.57	5	72.46	72.50	8.2	16,972	0.05%
2024/05/22	6.9	72.93	4	73.20	73.50	2.9	16,921	0.02%
2024/05/21	7.3	72.69	5	72.92	72.90	2.3	16,866	0.01%
2024/05/20	9	73.61	0	0.00	73.80	9	16,774	0.05%
2024/05/17	1	74.60	11	74.66	74.60	-10	16,753	-0.06%
2024/05/16	94	75.05	118.8	74.09	73.90	-24.8	16,559	-0.15%	大賣/
2024/05/15	24	73.24	104.3	73.51	73.80	-80.3	16,076	-0.50%	大賣/
2024/05/14	13.5	71.40	4	71.43	71.20	9.5	15,585	0.06%
2024/05/13	1	71.40	6.9	71.23	71.50	-5.9	15,535	-0.04%
2024/05/10	4.5	71.53	13.3	71.39	71.80	-8.8	15,359	-0.06%
2024/05/09	6.4	70.31	10.5	70.10	69.90	-4.1	14,925	-0.03%
2024/05/08	0	0.00	8.1	69.68	69.90	-8.1	14,769	-0.05%
2024/05/07	1	69.90	3	70.10	69.90	-2	14,815	-0.01%
2024/05/06	1	70.10	40.2	70.08	70.00	-39.2	14,722	-0.27%
2024/05/03	3.5	69.20	0	0.00	69.00	3.5	14,643	0.02%
2024/05/02	0	0.00	1	69.40	69.00	-1	14,623	-0.01%
2024/04/30	1	69.10	2	69.50	69.10	-1	14,584	-0.01%
2024/04/29	8	68.90	20	69.29	69.40	-12	14,502	-0.08%
2024/04/26	8	67.75	4	67.95	67.60	4	14,280	0.03%
2024/04/25	2	66.35	1	66.40	66.40	1	14,183	0.01%
2024/04/24	0	0.00	1	66.90	66.80	-1	14,297	-0.01%
2024/04/22	2.1	65.90	0	0.00	66.20	2.1	14,818	0.01%
2024/04/19	16.1	64.99	4.2	65.08	65.00	12	14,682	0.08%
2024/04/18	7.2	65.81	6	66.45	66.30	1.2	14,312	0.01%
2024/04/17	12	65.82	2	65.90	66.00	10	14,158	0.07%
2024/04/16	18.5	66.33	24.3	66.34	65.70	-5.8	14,009	-0.04%
2024/04/15	9	67.28	0	0.00	67.40	9	13,715	0.07%
2024/04/12	33	67.89	1	67.80	67.80	32	13,827	0.23%
2024/04/11	17	68.38	4	68.35	68.40	13	13,737	0.09%
2024/04/10	2.2	69.73	0	0.00	69.20	2.2	13,540	0.02%
2024/04/09	0	0.00	2.3	69.59	70.00	-2.3	13,590	-0.02%
2024/04/08	2.4	68.45	5.3	68.63	68.70	-2.9	13,482	-0.02%
2024/04/03	7	68.73	24	68.98	68.60	-17	13,479	-0.13%
2024/04/02	5	69.30	3	69.40	69.50	2	13,362	0.01%
2024/04/01	1	69.80	0	0.00	69.50	1	13,371	0.01%
2024/03/29	3	69.30	4	69.70	69.70	-1	13,366	-0.01%
2024/03/28	1	69.20	9	69.30	69.30	-8	13,306	-0.06%
2024/03/27	5	69.30	3.1	69.76	69.80	1.8	13,244	0.01%
2024/03/26	2	69.20	0.2	69.33	69.60	1.9	13,283	0.01%
2024/03/25	11	69.14	0.9	69.10	69.00	10.1	13,373	0.08%
2024/03/22	3	69.53	0	0.00	69.60	3	13,255	0.02%
2024/03/21	0	0.00	18.4	70.33	70.70	-18.4	13,122	-0.14%
2024/03/20	12	69.73	6	69.97	69.60	6	13,290	0.05%
2024/03/19	2.1	70.04	3	69.90	69.80	-0.9	13,945	-0.01%
2024/03/18	2	69.20	15.4	69.40	69.50	-13.4	13,834	-0.10%
2024/03/15	14	69.45	42	69.40	69.60	-28	13,747	-0.20%
2024/03/14	21	70.54	20.3	70.42	70.70	0.8	13,274	0.01%
2024/03/13	5	69.50	3	69.90	69.90	2	13,016	0.02%
2024/03/12	43	69.50	4.5	69.39	69.70	38.5	13,025	0.30%
2024/03/11	1.8	69.34	1.2	69.43	69.20	0.6	12,911	0.00%
2024/03/08	2	68.80	36.3	68.97	69.20	-34.3	12,838	-0.27%
2024/03/07	0	67.70	8.6	68.08	68.10	-8.6	12,575	-0.07%
2024/03/06	16	67.58	2	67.50	67.30	14	12,463	0.11%
2024/03/05	1.2	67.38	12.1	67.30	67.30	-10.8	12,754	-0.08%
2024/03/04	2.1	67.59	1	67.30	67.40	1.1	12,816	0.01%
2024/03/01	4	67.43	7	67.49	67.40	-3	12,878	-0.02%
2024/02/29	0.3	67.43	8	67.55	68.00	-7.6	12,846	-0.06%
2024/02/27	2	66.80	1.7	66.86	66.90	0.3	12,588	0.00%
2024/02/26	0	0.00	8	66.91	66.90	-8	12,529	-0.06%
2024/02/23	7	66.70	11.1	66.73	66.60	-4.1	12,538	-0.03%
2024/02/22	0	0.00	4.4	66.35	66.50	-4.4	12,925	-0.03%
2024/02/21	4	66.15	0.5	66.02	66.30	3.5	13,007	0.03%
2024/02/20	5	65.96	4	66.45	66.50	1	13,092	0.01%
2024/02/19	6	65.98	4	66.00	66.10	2	13,089	0.02%
2024/02/16	6	65.53	4.4	65.45	65.90	1.6	13,316	0.01%
2024/02/15	14	65.14	18.6	65.35	65.30	-4.6	13,218	-0.03%
2024/02/05	7	64.57	1	64.70	64.70	6	12,987	0.05%
2024/02/02	0	0.00	14.2	64.73	64.90	-14.2	12,851	-0.11%
2024/02/01	0.1	64.50	5.9	64.77	64.80	-5.8	12,788	-0.05%
2024/01/31	3	64.37	0	0.00	64.50	3	12,743	0.02%
2024/01/30	1	64.40	0.1	64.30	64.30	1	12,664	0.01%
2024/01/29	0	0.00	2	64.70	64.80	-2	12,620	-0.02%
2024/01/26	1	64.90	66.2	64.80	64.80	-65.2	12,633	-0.52%
2024/01/25	0	0.00	1	64.50	64.60	-1	12,627	-0.01%
2024/01/24	0	0.00	10.6	64.19	64.40	-10.6	12,680	-0.08%
2024/01/23	0	0.00	13.1	63.51	63.90	-13.1	12,652	-0.10%
2024/01/22	1	63.30	4	63.38	63.20	-3	12,692	-0.02%
2024/01/19	8	62.83	0	0.00	63.00	8	12,624	0.06%
2024/01/18	6	62.17	0	0.00	62.30	6	12,575	0.05%
2024/01/17	6.1	62.64	3	62.70	62.30	3.1	12,378	0.03%
2024/01/16	4	63.40	0	0.00	63.20	4	12,011	0.03%
2024/01/15	1.2	64.11	0	64.10	64.10	1.2	11,979	0.01%
2024/01/12	2	63.85	2	63.95	64.10	0	12,266	0.00%
2024/01/11	40	64.20	1	64.10	63.90	39	12,340	0.32%
2024/01/09	1	64.00	1	64.00	64.00	0	12,669	0.00%
2024/01/08	3	64.33	15	64.50	64.10	-12	12,707	-0.09%
2024/01/05	25	63.37	0.1	63.30	63.20	24.9	12,586	0.20%
2024/01/04	3	63.40	0	0.00	63.50	3	12,612	0.02%
2024/01/03	3	63.73	0	0.00	63.70	3	12,742	0.02%
2024/01/02	6	64.28	3	64.40	64.60	3	12,604	0.02%
2023/12/29	2	64.60	11	64.66	64.80	-9	12,693	-0.07%
2023/12/28	4	64.83	8.4	64.56	64.90	-4.4	12,834	-0.03%
2023/12/27	2	64.40	0	0.00	64.60	2	12,812	0.02%
2023/12/26	1	64.30	22.6	63.95	64.30	-21.6	12,796	-0.17%
2023/12/22	2	63.30	1	63.50	63.50	1	12,920	0.01%
2023/12/21	15	63.29	2	63.35	63.40	13	13,057	0.10%
2023/12/20	7	63.63	1	63.70	63.60	6	13,042	0.05%
2023/12/19	7	63.99	0	0.00	63.90	7	13,026	0.05%
2023/12/18	11.5	64.35	0	64.40	64.50	11.5	13,092	0.09%
2023/12/15	1	65.00	2	64.95	65.10	-1	13,080	-0.01%
2023/12/14	3	65.23	64.4	65.01	65.20	-61.4	12,662	-0.49%
2023/12/13	7.2	62.79	4	62.90	62.90	3.2	11,823	0.03%
2023/12/12	1	63.10	0.3	62.90	63.10	0.7	11,987	0.01%
2023/12/11	3	62.87	1.7	62.96	62.90	1.3	11,981	0.01%
2023/12/08	10	62.99	3	63.00	63.20	7	11,956	0.06%
2023/12/07	8	62.89	4	63.05	63.20	4	11,888	0.03%
2023/12/06	10	63.86	0	0.00	63.80	10	11,678	0.09%
2023/12/05	3	63.87	0	0.00	64.10	3	11,639	0.03%
2023/12/04	0	0.00	19	64.45	64.40	-19	11,562	-0.16%
2023/12/01	5.5	63.78	0	0.00	63.80	5.5	11,614	0.05%
2023/11/30	0	0.00	21.4	64.04	64.40	-21.4	11,635	-0.18%
2023/11/29	1	63.70	0	0.00	63.70	1	11,359	0.01%
2023/11/28	1	63.81	6.3	63.98	63.90	-5.3	11,377	-0.05%
2023/11/27	7.1	63.81	7	63.86	63.50	0.1	11,505	0.00%
2023/11/24	9	63.89	4.7	63.85	63.90	4.3	11,496	0.04%
2023/11/22	2.9	64.42	7.5	64.61	64.60	-4.6	11,573	-0.04%
2023/11/21	11.3	64.40	32	64.56	64.90	-20.8	11,556	-0.18%
2023/11/20	0	0.00	0.1	63.20	63.50	-0.1	11,121	0.00%
2023/11/17	0	0.00	8.6	63.10	63.20	-8.6	11,019	-0.08%
2023/11/16	0	0.00	2.2	62.89	62.90	-2.2	10,907	-0.02%
2023/11/15	10	62.37	16	62.47	62.70	-6	10,849	-0.06%
2023/11/14	0	0.00	7.2	61.74	61.70	-7.2	10,586	-0.07%
2023/11/13	0.1	61.50	1	61.60	61.70	-0.9	10,655	-0.01%
2023/11/10	2	61.30	0.5	61.50	61.50	1.5	10,782	0.01%
2023/11/08	2	61.30	12	61.59	61.70	-10	11,345	-0.09%
2023/11/07	0.8	61.30	12	61.22	61.50	-11.2	11,421	-0.10%
2023/11/06	5	61.70	17.1	61.65	61.50	-12.1	11,533	-0.10%
2023/11/03	3	61.00	0.5	61.00	61.30	2.5	11,525	0.02%
2023/11/02	0	0.00	58	60.89	60.90	-58	11,606	-0.50%
2023/10/31	40	60.00	0	0.00	60.10	40	11,596	0.34%
2023/10/30	1.5	59.80	0.1	60.00	59.80	1.4	11,953	0.01%
2023/10/27	0	0.00	4	60.20	60.30	-4	12,134	-0.03%
2023/10/26	3.4	59.73	4	60.05	59.60	-0.6	12,483	0.00%
2023/10/25	1	60.20	1	60.10	60.00	0	12,502	0.00%
2023/10/24	1	59.90	2	59.90	59.90	-1	12,831	-0.01%
2023/10/23	12	59.97	7	59.91	59.90	5	12,972	0.04%
2023/10/20	17	60.05	3	60.53	60.70	14	12,837	0.11%
2023/10/19	1	61.20	6	61.12	61.00	-5	12,622	-0.04%
2023/10/18	11.1	60.75	9	61.12	61.40	2.1	12,692	0.02%
2023/10/17	0.9	61.36	0.2	61.40	61.30	0.7	12,598	0.01%
2023/10/16	0	0.00	3.8	60.95	61.00	-3.8	13,008	-0.03%
2023/10/13	32.1	60.88	2.3	60.85	60.90	29.8	13,435	0.22%
2023/10/12	18.1	61.22	4.3	61.56	61.70	13.8	13,830	0.10%
2023/10/11	0	0.00	16	61.23	61.60	-16	13,883	-0.12%
2023/10/06	5	60.70	1	60.70	60.70	4	13,848	0.03%
2023/10/05	1	59.90	1.2	60.35	60.50	-0.2	14,091	0.00%
2023/10/04	16.2	59.92	8	59.90	59.70	8.2	14,204	0.06%
2023/10/03	3	60.37	0	0.00	60.50	3	14,058	0.02%
2023/10/02	0.2	60.90	0	0.00	60.80	0.2	14,187	0.00%
2023/09/27	4	60.40	3	60.50	60.60	1	14,373	0.01%
2023/09/26	17.4	60.58	0.1	60.80	60.60	17.3	14,355	0.12%
2023/09/25	4	61.15	0.1	61.40	61.30	3.9	14,201	0.03%
2023/09/22	28.1	61.19	0	0.00	61.00	28.1	14,276	0.20%
2023/09/21	25	61.52	0.3	62.10	61.40	24.6	14,252	0.17%
2023/09/20	9	62.18	9	62.22	62.10	0	14,145	0.00%
2023/09/19	1	62.60	1	62.70	62.60	0	14,108	0.00%
2023/09/18	0	0.00	2	62.65	62.80	-2	14,238	-0.01%
2023/09/15	7	62.79	4	62.80	62.50	3	14,283	0.02%
2023/09/14	1	62.90	0	0.00	62.90	1	14,131	0.01%
2023/09/13	0	0.00	10	62.20	62.40	-10	14,265	-0.07%
2023/09/12	3	61.90	10	62.02	62.10	-7	14,457	-0.05%
2023/09/11	2	61.80	1	61.90	61.90	1	14,442	0.01%
2023/09/08	10.5	61.88	2	61.80	61.80	8.5	14,636	0.06%
2023/09/07	4.2	61.31	3	61.23	61.20	1.2	14,888	0.01%
2023/09/06	35	61.53	8.4	61.49	61.40	26.6	14,932	0.18%
2023/09/05	30.5	62.06	5	61.70	61.80	25.5	14,867	0.17%
2023/09/04	5	62.20	42	62.24	62.20	-37	15,154	-0.24%
2023/09/01	25	64.58	6.2	64.73	64.80	18.8	15,252	0.12%
2023/08/31	3	64.07	0	0.00	63.60	3	15,202	0.02%
2023/08/30	3	64.40	33	64.35	64.50	-30	15,332	-0.20%
2023/08/29	0	0.00	2.2	64.24	64.40	-2.2	15,360	-0.01%
2023/08/28	2	64.10	7.1	63.53	64.10	-5.1	15,470	-0.03%
2023/08/25	2	62.60	38	63.26	62.80	-36	15,792	-0.23%
2023/08/24	3	63.27	18	63.28	63.30	-15	15,792	-0.09%
2023/08/23	13	62.93	0	0.00	62.80	13	15,914	0.08%
2023/08/22	3	62.73	22.1	62.82	62.80	-19.1	15,989	-0.12%
2023/08/21	8.2	63.05	45	62.97	63.10	-36.8	16,090	-0.23%
2023/08/18	7.3	62.47	4	62.55	62.40	3.3	16,100	0.02%
2023/08/17	8	62.33	4	61.70	62.50	4	16,188	0.02%
2023/08/16	30	62.59	2.1	62.70	62.50	28	16,093	0.17%
2023/08/15	7	63.39	2	63.50	63.50	5	16,282	0.03%
2023/08/14	15	64.25	11	63.67	63.90	4	16,421	0.02%
2023/08/11	3	65.43	15	65.67	65.40	-12	16,400	-0.07%
2023/08/10	3	65.10	8	65.53	65.40	-5	16,416	-0.03%
2023/08/09	2	65.00	3	65.30	65.30	-1	16,407	-0.01%
2023/08/08	4.1	65.18	5	65.38	65.20	-0.9	16,380	-0.01%
2023/08/07	0.1	65.50	1	65.40	65.50	-1	16,382	-0.01%
2023/08/04	12	64.68	6	64.73	64.80	6	16,316	0.04%
2023/08/02	16.2	65.25	4	65.00	65.10	12.2	16,297	0.07%
2023/08/01	7	65.21	40.5	66.15	66.50	-33.5	15,960	-0.21%
2023/07/31	23.3	66.05	20.6	65.67	65.50	2.7	15,665	0.02%
2023/07/28	7	65.33	12.4	65.19	65.40	-5.4	15,362	-0.03%
2023/07/27	15	65.62	18	65.50	65.50	-3	15,296	-0.02%
2023/07/26	5	64.18	16.1	63.84	64.50	-11.1	15,046	-0.07%
2023/07/25	16	62.98	3	62.90	62.90	13	15,020	0.09%
2023/07/24	1.7	62.62	1	62.70	62.60	0.7	15,005	0.00%
2023/07/21	1	62.90	26	63.00	63.00	-25	15,021	-0.17%
2023/07/20	7	63.33	62	63.26	63.50	-55	14,889	-0.37%
2023/07/19	12.1	65.20	3	65.17	64.80	9.1	14,630	0.06%
2023/07/18	42.6	65.63	6.2	65.38	65.60	36.4	14,191	0.26%
2023/07/17	16	63.58	15.8	64.00	65.00	0.2	13,720	0.00%
2023/07/14	2	62.50	1.2	62.25	62.50	0.8	13,211	0.01%
2023/07/13	1	61.80	2	62.10	61.70	-1	13,027	-0.01%
2023/07/12	6.3	61.63	13	61.95	62.00	-6.8	12,912	-0.05%
2023/07/11	11.1	61.13	21.1	61.43	61.40	-10	12,824	-0.08%
2023/07/10	18.5	60.19	2.4	60.33	60.20	16.1	12,675	0.13%
2023/07/07	19.2	59.89	2	59.90	60.00	17.2	12,651	0.14%
2023/07/06	21.8	60.71	0	0.00	60.30	21.8	12,548	0.17%
2023/07/05	0	0.00	6.1	61.10	61.00	-6.1	12,260	-0.05%
2023/07/04	8	61.09	1.1	61.19	60.90	6.9	12,220	0.06%
2023/07/03	1	61.30	1.1	61.29	61.30	-0.1	12,203	0.00%
2023/06/30	5	61.12	0	0.00	60.80	5	12,278	0.04%
2023/06/28	0	0.00	3	61.17	61.40	-3	12,081	-0.02%
2023/06/27	2.6	60.73	2.2	60.71	60.60	0.4	12,038	0.00%
2023/06/26	1	61.10	0	0.00	60.80	1	11,997	0.01%
2023/06/21	1	61.30	5.1	61.22	61.40	-4.1	11,924	-0.03%
2023/06/20	1	61.15	1	61.10	61.10	-0.1	11,955	0.00%
2023/06/19	7	60.81	3	60.73	61.30	4	12,081	0.03%
2023/06/16	30	61.60	0	0.00	61.10	30	12,007	0.25%
2023/06/15	39	61.54	2	61.50	61.60	37	11,954	0.31%
2023/06/14	2	61.90	30.7	61.87	61.80	-28.7	12,219	-0.23%
2023/06/13	2	61.00	3	61.33	61.10	-1	12,343	-0.01%
2023/06/09	1	61.20	1.6	61.20	61.20	-0.6	12,360	0.00%
2023/06/08	85.3	61.33	3	61.07	60.80	82.3	12,494	0.66%
2023/06/07	3	61.93	1.6	61.80	61.80	1.4	12,352	0.01%
2023/06/06	3	61.63	7	61.71	61.90	-4	12,304	-0.03%
2023/06/05	6	61.83	20.1	62.00	61.70	-14.1	12,299	-0.11%
2023/06/02	16.2	60.79	2	60.80	60.60	14.2	12,012	0.12%
2023/06/01	22	60.32	17	60.49	60.40	5	12,041	0.04%
2023/05/31	2.1	60.75	9	60.91	60.80	-6.9	11,927	-0.06%
2023/05/30	4	61.00	2	61.10	60.80	2	11,582	0.02%
2023/05/29	0	0.00	50	61.34	61.10	-50	11,633	-0.43%
2023/05/26	1	60.50	1	60.80	60.50	0	11,608	0.00%
2023/05/25	35	60.39	5.1	60.48	60.40	30	11,589	0.26%
2023/05/24	11	61.03	0	0.00	61.40	11	11,565	0.10%
2023/05/23	11.7	61.56	4.4	61.91	61.40	7.3	11,496	0.06%
2023/05/22	2	61.50	2	61.65	61.70	0	11,417	0.00%
2023/05/19	14.6	61.68	21	61.64	61.60	-6.4	11,470	-0.06%
2023/05/18	3	61.07	32	60.77	61.10	-29	11,160	-0.26%
2023/05/17	3.4	59.77	21.1	60.16	60.20	-17.7	10,900	-0.16%
2023/05/16	9	59.57	1	59.70	59.80	8	10,761	0.07%
2023/05/15	1	59.00	0	0.00	59.40	1	10,721	0.01%
2023/05/12	6.2	59.04	0	0.00	59.00	6.2	10,668	0.06%
2023/05/11	1	59.40	3	59.37	59.50	-2	10,614	-0.02%
2023/05/10	11.5	59.01	0	0.00	59.20	11.5	10,585	0.11%
2023/05/09	1.1	59.49	1	59.30	59.50	0.1	10,632	0.00%
2023/05/08	0	0.00	24	59.48	59.40	-24	10,733	-0.22%
2023/05/05	0	0.00	5.2	59.00	59.10	-5.2	10,707	-0.05%
2023/05/04	1	58.60	4.2	58.86	59.10	-3.2	10,960	-0.03%
2023/05/03	3	58.50	5.9	58.54	58.60	-2.9	11,141	-0.03%
2023/05/02	11	58.73	28.1	58.75	58.80	-17.1	11,425	-0.15%
2023/04/28	4	58.88	31.3	59.04	59.00	-27.3	11,833	-0.23%
2023/04/27	4.2	57.43	4	57.93	57.70	0.2	11,860	0.00%
2023/04/26	8	57.30	10	57.78	57.80	-2	11,935	-0.02%
2023/04/25	6	58.02	2.3	57.74	57.50	3.7	11,854	0.03%
2023/04/24	4	58.00	2	58.00	58.10	2	11,882	0.02%
2023/04/21	6	58.00	9	58.13	57.90	-3	12,012	-0.02%
2023/04/20	6	57.73	9	57.88	57.90	-3	12,097	-0.02%
2023/04/19	14	58.26	0	0.00	58.20	14	12,308	0.11%
2023/04/18	4	58.25	27	58.60	58.60	-23	12,313	-0.19%
2023/04/17	21	58.35	2.1	58.40	58.50	18.9	12,462	0.15%
2023/04/14	2	58.60	16	58.17	58.60	-14	12,465	-0.11%
2023/04/13	2	57.34	5.2	57.39	57.40	-3.3	12,353	-0.03%
2023/04/12	1	57.00	0	0.00	57.30	1	12,300	0.01%
2023/04/11	7	56.90	2	57.10	57.10	5	12,297	0.04%
2023/04/10	0	0.00	2	57.20	57.10	-2	12,282	-0.02%
2023/04/07	30	56.80	3	56.90	56.90	27	12,277	0.22%
2023/04/06	3	56.57	1	56.60	56.80	2	12,256	0.02%
2023/03/31	7	56.74	0	0.00	56.50	7	12,223	0.06%
2023/03/30	8	56.65	3	56.80	56.80	5	12,212	0.04%
2023/03/29	0	0.00	5.1	56.67	56.90	-5.1	12,306	-0.04%
2023/03/28	0	0.00	9	56.51	56.50	-9	12,543	-0.07%
2023/03/27	10	56.02	0	0.00	56.30	10	12,707	0.08%
2023/03/24	2	56.10	2	56.45	56.30	0	13,079	0.00%
2023/03/23	5	56.08	11.1	56.47	56.50	-6.1	13,077	-0.05%
2023/03/22	6	56.08	15	56.13	56.20	-9	13,097	-0.07%
2023/03/21	13.2	55.32	6	55.35	55.30	7.2	13,028	0.06%
2023/03/20	32.3	55.11	2	55.00	55.00	30.3	13,252	0.23%
2023/03/17	19	55.69	9	55.77	55.50	10	13,148	0.08%
2023/03/16	43.5	55.41	7	55.61	55.10	36.5	13,023	0.28%
2023/03/15	18.3	56.71	1.1	57.10	56.50	17.2	12,799	0.13%
2023/03/14	18.4	56.87	6.6	56.74	56.70	11.8	12,817	0.09%
2023/03/13	27	57.53	5	57.50	57.70	22	12,695	0.17%
2023/03/10	7	58.66	2	58.35	58.30	5	12,600	0.04%
2023/03/09	4	59.43	0	0.00	59.40	4	12,587	0.03%
2023/03/08	6.1	59.54	1	60.00	60.00	5.1	13,017	0.04%
2023/03/07	14	59.74	9	59.89	59.80	5	13,258	0.04%
2023/03/06	1.1	59.73	8	60.01	60.00	-6.9	13,412	-0.05%
2023/03/03	8.2	59.48	1	59.50	59.50	7.2	13,565	0.05%
2023/03/02	4	59.15	6.2	59.16	59.40	-2.2	13,702	-0.02%
2023/03/01	25	59.17	0	0.00	59.00	25	13,838	0.18%
2023/02/24	2	59.65	0	0.00	60.00	2	13,752	0.01%
2023/02/23	7	59.76	6	59.85	59.80	1	13,705	0.01%
2023/02/22	4	59.43	0	0.00	59.90	4	13,657	0.03%
2023/02/21	3	60.10	7.2	60.20	60.20	-4.2	13,571	-0.03%
2023/02/20	0	0.00	25.2	60.66	60.70	-25.2	13,746	-0.18%
2023/02/17	1	60.30	14	60.14	60.30	-13	13,818	-0.09%
2023/02/16	17	59.59	1	59.50	59.40	16	13,941	0.11%
2023/02/15	17.2	59.90	19	59.91	59.50	-1.8	14,446	-0.01%
2023/02/14	0	0.00	28.7	60.05	60.10	-28.7	14,414	-0.20%
2023/02/13	24	59.36	11	59.55	59.50	13	14,449	0.09%
2023/02/10	6.8	58.78	0	0.00	58.90	6.8	14,442	0.05%
2023/02/09	17	59.01	10	59.20	59.10	7	14,470	0.05%
2023/02/08	5	59.16	0	0.00	59.20	5	14,506	0.03%
2023/02/07	5	59.42	0	59.50	59.40	5	14,443	0.03%
2023/02/06	11.1	59.19	8	59.75	59.40	3.1	14,380	0.02%
2023/02/03	9	59.94	1.3	59.97	59.80	7.7	14,258	0.05%
2023/02/02	5	60.50	6	60.52	60.50	-1	14,283	-0.01%
2023/02/01	22.1	59.82	1	60.00	60.00	21.1	14,100	0.15%
2023/01/31	0	0.00	2.1	60.50	60.20	-2.1	14,018	-0.01%
2023/01/30	6	60.73	6.1	60.98	61.00	-0.1	13,815	0.00%
2023/01/17	10.6	59.80	12	59.78	59.80	-1.4	13,454	-0.01%
2023/01/16	5.6	59.35	11.2	59.49	59.40	-5.6	13,298	-0.04%
2023/01/13	3.3	58.79	2	59.40	58.70	1.3	13,228	0.01%
2023/01/12	3	58.50	3	58.60	58.90	0	13,367	0.00%
2023/01/11	7	58.24	9	58.39	58.10	-2	13,519	-0.01%
2023/01/10	4	59.08	5.4	58.81	59.20	-1.4	13,552	-0.01%
2023/01/09	3.5	59.29	29.3	59.43	59.60	-25.8	13,546	-0.19%
2023/01/06	0	0.00	6	58.30	58.50	-6	13,433	-0.04%
2023/01/05	6	58.07	10	57.97	58.50	-4	13,640	-0.03%
2023/01/04	1	56.80	28.1	56.98	57.20	-27.1	13,576	-0.20%
2023/01/03	25	55.98	6.4	56.43	56.40	18.7	13,773	0.14%
2022/12/30	5	56.30	15	56.60	56.30	-10	13,759	-0.07%
2022/12/29	8.5	56.07	3	55.93	56.00	5.5	13,846	0.04%
2022/12/28	1.1	56.55	11	57.15	56.70	-9.9	13,972	-0.07%
2022/12/27	0	0.00	5	57.20	57.10	-5	14,063	-0.04%
2022/12/26	0	0.00	1	56.90	56.80	-1	14,274	-0.01%
2022/12/23	1	56.70	1	56.30	56.70	0	14,784	0.00%
2022/12/22	3	56.40	0	0.00	56.80	3	15,006	0.02%
2022/12/21	5.2	56.24	1	56.40	56.20	4.2	15,258	0.03%
2022/12/20	9	55.77	6.1	56.05	56.20	3	15,379	0.02%
2022/12/19	4	56.48	7	56.79	56.60	-3	15,446	-0.02%
2022/12/16	14.1	56.48	5	56.30	56.10	9.1	15,360	0.06%
2022/12/15	25.1	57.19	14	57.22	57.30	11.1	15,307	0.07%
2022/12/14	5.5	57.51	6	57.88	57.50	-0.6	15,496	0.00%
2022/12/13	11.1	57.56	11.4	57.46	57.60	-0.3	15,523	0.00%
2022/12/12	20	55.72	7.3	56.73	57.50	12.8	15,523	0.08%
2022/12/09	3	57.47	4	57.55	57.50	-1	15,492	-0.01%
2022/12/08	17.1	57.29	5.3	57.07	57.00	11.8	15,543	0.08%
2022/12/07	4	58.33	2	58.50	58.20	2	15,569	0.01%
2022/12/06	12.1	58.42	41.3	58.58	58.40	-29.2	15,598	-0.19%
2022/12/05	15	59.29	5	59.68	59.20	10	15,665	0.06%
2022/12/02	2	59.95	3.1	60.17	60.10	-1.1	15,697	-0.01%
2022/12/01	2	60.85	4	61.08	60.40	-2	15,818	-0.01%
2022/11/30	4.1	60.48	59.4	60.55	60.80	-55.3	15,651	-0.35%
2022/11/29	2	58.75	8.4	58.91	59.60	-6.4	15,187	-0.04%
2022/11/28	3	57.00	2.2	57.54	57.90	0.8	14,933	0.01%
2022/11/25	2	57.35	4.3	57.87	57.90	-2.3	14,874	-0.02%
2022/11/24	2.2	57.45	10.6	57.48	57.70	-8.4	14,815	-0.06%
2022/11/23	2.1	57.00	78.7	56.78	57.10	-76.6	14,784	-0.52%
2022/11/22	66.6	55.70	2	55.40	55.90	64.6	14,719	0.44%
2022/11/21	3.2	55.24	3	55.17	55.50	0.2	14,781	0.00%
2022/11/18	1.2	55.13	10	55.21	55.30	-8.8	14,865	-0.06%
2022/11/17	3.2	54.94	7.1	55.18	55.50	-3.9	14,939	-0.03%
2022/11/16	10.9	55.70	1.9	55.87	55.50	9	15,000	0.06%
2022/11/15	6	56.17	7	56.04	56.40	-1	14,972	-0.01%
2022/11/14	3.4	55.94	32.5	55.97	56.30	-29.2	14,896	-0.20%
2022/11/11	7	54.50	74.3	55.02	55.50	-67.3	14,748	-0.46%
2022/11/10	5	53.02	5.7	53.17	52.80	-0.7	14,303	-0.01%
2022/11/09	1	53.70	2.6	53.62	53.70	-1.6	14,324	-0.01%
2022/11/08	6.9	53.17	1.1	53.11	53.20	5.8	14,272	0.04%
2022/11/07	7	52.49	10.2	52.23	52.80	-3.2	14,314	-0.02%
2022/11/04	4.3	51.36	0.4	51.80	51.50	3.9	14,616	0.03%
2022/11/03	0.9	51.94	3	51.22	51.70	-2.2	14,659	-0.01%
2022/11/02	2	51.90	0.1	52.00	51.90	2	14,696	0.01%
2022/11/01	1.4	51.35	5.5	51.64	52.00	-4.1	14,820	-0.03%
2022/10/31	3	51.34	0	0.00	51.00	3	15,003	0.02%
2022/10/28	2.1	51.40	7.3	51.30	51.50	-5.2	15,117	-0.03%
2022/10/27	2	51.30	4.1	51.13	51.10	-2.1	15,265	-0.01%
2022/10/26	2	50.25	31	50.42	50.40	-29	15,365	-0.19%
2022/10/25	8	49.46	1.3	49.51	49.95	6.7	15,349	0.04%
2022/10/24	3	49.88	2	50.25	49.80	1	15,418	0.01%
2022/10/21	1	49.50	2	49.70	49.65	-1	15,610	-0.01%
2022/10/20	21	49.33	2	49.55	49.95	19	16,274	0.12%
2022/10/19	6	50.50	3	50.73	50.40	3	16,593	0.02%
2022/10/18	3.1	49.80	23	49.75	50.50	-19.9	16,666	-0.12%
2022/10/17	12.1	48.30	22	48.18	48.70	-9.9	16,711	-0.06%
2022/10/14	16.2	48.60	2	49.00	48.45	14.2	16,847	0.08%
2022/10/13	22.1	48.90	5	48.66	48.15	17.1	17,060	0.10%
2022/10/12	2.8	49.41	11	49.70	49.60	-8.2	17,138	-0.05%
2022/10/11	15	49.64	4	49.66	49.50	11	17,391	0.06%
2022/10/07	4	50.45	4	50.83	50.70	0	17,483	0.00%
2022/10/06	6	50.40	0	0.00	50.70	6	17,702	0.03%
2022/10/05	15.5	50.63	31.8	50.58	50.60	-16.3	17,977	-0.09%
2022/10/04	17.1	49.22	21.4	49.18	49.45	-4.3	18,198	-0.02%
2022/10/03	25.2	49.09	3	49.32	48.90	22.2	18,097	0.12%
2022/09/30	46.6	49.40	10	49.90	49.90	36.6	18,121	0.20%
2022/09/29	17.6	50.14	4.1	50.28	50.30	13.5	17,935	0.08%
2022/09/28	58	50.61	18	50.25	50.10	40	17,904	0.22%
2022/09/27	24.7	52.16	2	52.05	51.90	22.7	17,867	0.13%
2022/09/26	34	52.73	21.2	52.73	52.90	12.8	17,813	0.07%
2022/09/23	14	54.12	4.6	54.34	53.80	9.4	17,932	0.05%
2022/09/22	31	53.93	3	54.33	54.40	28	18,087	0.15%
2022/09/21	6.4	56.69	6	57.00	56.50	0.4	17,955	0.00%
2022/09/20	1	56.80	11	57.04	56.90	-10	17,821	-0.06%
2022/09/19	2	56.80	29	56.83	56.80	-27	17,853	-0.15%
2022/09/16	13	56.45	0	0.00	56.50	13	17,869	0.07%
2022/09/15	14.3	56.94	48.5	56.61	56.80	-34.2	17,757	-0.19%
2022/09/14	25.5	56.77	7	56.69	56.70	18.5	17,795	0.10%
2022/09/13	9.4	57.76	13	57.82	57.70	-3.6	17,951	-0.02%
2022/09/12	13	57.16	21	57.30	57.30	-8	18,122	-0.04%
2022/09/08	12.5	56.45	0	0.00	56.50	12.5	18,203	0.07%
2022/09/07	15.5	56.31	2	56.45	56.10	13.5	18,272	0.07%
2022/09/06	11	56.68	2	56.85	56.90	9	18,236	0.05%
2022/09/05	13	56.40	3	56.47	56.60	10	18,410	0.05%
2022/09/02	17	56.70	1	56.90	56.60	16	18,653	0.09%
2022/09/01	10.3	56.85	2	56.95	57.10	8.3	18,831	0.04%
2022/08/31	3	57.47	2	57.45	57.40	1	18,843	0.01%
2022/08/30	16.2	57.47	5	57.40	57.30	11.2	18,747	0.06%
2022/08/29	22	57.49	3.1	57.74	57.60	18.9	18,924	0.10%
2022/08/26	12	58.63	15	58.71	58.50	-3	18,938	-0.02%
2022/08/25	6.7	58.53	0	0.00	58.30	6.7	18,981	0.04%
2022/08/24	7	58.24	1	58.00	58.30	6	19,096	0.03%
2022/08/23	7.1	58.29	2	58.25	58.20	5.1	20,315	0.03%
2022/08/22	19.5	58.89	4	59.05	58.80	15.5	20,608	0.07%
2022/08/19	9	59.72	2	59.50	60.00	7	20,843	0.03%
2022/08/18	0.5	60.20	1	59.90	60.00	-0.5	21,181	0.00%
2022/08/17	0	0.00	24	60.43	60.50	-24	21,624	-0.11%
2022/08/16	2	60.05	1	60.20	60.00	1	21,915	0.00%
2022/08/15	2	60.05	2	60.15	60.10	0	22,460	0.00%
2022/08/12	3	59.77	13	60.01	60.00	-10	22,599	-0.04%
2022/08/11	2.3	59.69	20.5	59.79	59.90	-18.3	22,914	-0.08%
2022/08/10	1.1	58.02	2	58.20	58.20	-0.9	23,040	0.00%
2022/08/09	4	57.93	1	57.90	57.90	3	23,536	0.01%
2022/08/08	4.2	57.89	22.3	57.49	58.10	-18.1	24,189	-0.07%
2022/08/05	2.5	56.70	18.5	56.92	57.00	-16	24,727	-0.06%
2022/08/04	11	56.09	4	56.20	56.00	7	25,216	0.03%
2022/08/03	15	55.83	11.5	56.25	56.60	3.5	25,415	0.01%
2022/08/02	19	55.78	4.4	56.12	56.60	14.6	25,976	0.06%
2022/08/01	4	56.50	3	56.50	56.60	1	26,481	0.00%
2022/07/29	7	56.19	3	56.23	56.10	4	27,374	0.01%
2022/07/28	23.2	56.24	22	56.26	56.30	1.2	27,378	0.00%
2022/07/27	40.8	54.87	8	55.24	55.30	32.8	27,223	0.12%
2022/07/26	40.3	59.11	6	59.30	59.20	34.3	26,627	0.13%
2022/07/25	13.5	58.93	53.4	59.00	59.20	-39.9	26,269	-0.15%
2022/07/22	14	58.36	0	0.00	58.40	14	26,169	0.05%
2022/07/21	21	57.64	10	58.23	58.40	11	26,216	0.04%
2022/07/20	5	58.28	4.8	59.21	58.10	0.2	26,099	0.00%
2022/07/19	25	58.69	2	58.95	58.60	23	26,050	0.09%
2022/07/18	0	0.00	31.5	58.95	59.60	-31.5	25,942	-0.12%
2022/07/15	26.6	57.53	3	58.07	57.30	23.6	25,728	0.09%
2022/07/14	12.4	58.50	7	58.73	58.30	5.4	25,586	0.02%
2022/07/13	2.2	58.51	40	58.54	58.70	-37.8	25,488	-0.15%
2022/07/12	77.3	56.49	38	56.10	55.80	39.3	25,377	0.15%
2022/07/11	67	58.33	0.4	58.50	58.20	66.6	25,036	0.27%
2022/07/08	15	58.98	3	58.90	58.90	12	25,076	0.05%
2022/07/07	2	57.50	9	59.13	59.20	-7	24,927	-0.03%
2022/07/06	10	58.61	4	59.15	58.20	6	24,827	0.02%
2022/07/05	12	59.85	53.2	59.48	60.30	-41.2	24,783	-0.17%
2022/07/04	23	58.19	12	58.59	57.90	11	24,607	0.04%
2022/07/01	17.3	59.03	266.6	59.21	58.30	-249.3	24,789	-1.01%	大賣/鉅額交易
2022/06/30	27.3	60.16	0	0.00	59.80	27.3	24,569	0.11%
2022/06/29	8	60.74	1	61.10	60.80	7	24,593	0.03%
2022/06/28	9.5	61.30	4.1	61.63	61.60	5.4	24,565	0.02%
2022/06/27	0	0.00	1.3	62.54	61.90	-1.3	24,701	-0.01%
2022/06/24	24	61.76	7	62.06	61.90	17	24,659	0.07%
2022/06/23	11	61.13	7	61.71	61.10	4	24,684	0.02%
2022/06/22	10.5	62.29	3	62.80	61.70	7.5	24,595	0.03%
2022/06/21	1	63.20	55.4	62.28	63.20	-54.4	24,682	-0.22%
2022/06/20	33	60.90	44	60.93	60.20	-11	24,679	-0.04%
2022/06/17	43	61.00	0	0.00	60.80	43	24,543	0.18%
2022/06/16	6	61.88	25.4	62.21	61.90	-19.4	24,428	-0.08%
2022/06/15	16	61.85	2	62.10	61.80	14	24,586	0.06%
2022/06/14	28	61.77	9	62.00	62.00	19	24,679	0.08%
2022/06/13	16	61.76	21	61.66	61.80	-5	24,582	-0.02%
2022/06/10	8	62.58	5	63.14	62.90	3	24,422	0.01%
2022/06/09	130	63.20	44	63.22	63.40	86	24,384	0.35%	大買/
2022/06/08	8	63.70	5	63.88	63.80	3	24,372	0.01%
2022/06/07	4	63.75	0.2	64.00	63.40	3.8	24,563	0.02%
2022/06/06	44	63.87	8	63.61	64.00	36	24,544	0.15%
2022/06/02	5	63.62	7.2	63.97	63.70	-2.2	25,130	-0.01%
2022/06/01	98	63.68	4	63.73	63.60	94	25,783	0.36%
2022/05/31	97.4	63.90	56	63.61	64.10	41.4	25,952	0.16%
2022/05/30	64	63.06	52	62.76	63.20	12	24,693	0.05%
2022/05/27	42	61.12	30.3	61.07	61.30	11.7	24,505	0.05%
2022/05/26	34.2	59.98	6	60.18	59.70	28.2	24,455	0.12%
2022/05/25	40.1	59.40	20.2	59.42	59.50	19.9	24,745	0.08%
2022/05/24	33.6	60.35	9	60.34	60.10	24.6	24,729	0.10%
2022/05/23	58.1	60.57	25	60.75	60.50	33.1	24,463	0.14%
2022/05/20	24	61.90	11	61.95	61.80	13	24,138	0.05%
2022/05/19	87	61.68	15	61.67	61.60	72	23,987	0.30%
2022/05/18	27.1	63.06	23.7	63.19	63.70	3.4	23,626	0.01%
2022/05/17	30.7	61.88	4	62.43	61.60	26.7	23,407	0.11%
2022/05/16	14	62.56	28	62.40	62.40	-14	23,070	-0.06%
2022/05/13	31.2	63.24	5	63.14	63.50	26.2	22,557	0.12%
2022/05/12	52.5	64.22	33.2	64.17	63.30	19.3	22,023	0.09%
2022/05/11	22.1	66.07	7	66.09	66.20	15.1	21,432	0.07%
2022/05/10	42	66.75	3.2	67.04	67.10	38.8	21,167	0.18%
2022/05/09	45.5	68.59	329.2	68.85	67.80	-283.7	20,607	-1.38%	大賣/鉅額交易
2022/05/06	85	70.93	17.2	71.11	71.30	67.8	20,087	0.34%
2022/05/05	15	74.30	1	75.40	74.50	14	19,489	0.07%
2022/05/04	1	73.80	12	74.27	74.60	-11	19,498	-0.06%
2022/05/03	10	73.69	7.1	73.88	73.70	2.9	19,964	0.01%
2022/04/29	0	0.00	5	74.30	74.40	-5	20,183	-0.02%
2022/04/28	7	73.07	0	0.00	73.40	7	20,493	0.03%
2022/04/27	10	73.65	7.2	73.97	73.20	2.8	20,536	0.01%
2022/04/26	2	74.75	7	74.90	75.10	-5	20,477	-0.02%
2022/04/25	4.8	74.37	3	74.33	74.80	1.8	20,531	0.01%
2022/04/22	7	74.16	5	74.76	75.90	2	20,641	0.01%
2022/04/21	2	74.05	3	74.47	74.60	-1	20,967	0.00%
2022/04/20	3	73.93	6	74.15	74.90	-3	21,629	-0.01%
2022/04/19	12.4	73.98	7	73.61	73.50	5.4	22,024	0.02%
2022/04/18	10	74.05	3	73.77	73.90	7	23,113	0.03%
2022/04/15	5	75.18	0	0.00	75.10	5	23,008	0.02%
2022/04/14	4	75.73	2	75.65	75.60	2	23,233	0.01%
2022/04/13	2	76.00	2	76.10	76.40	0	23,341	0.00%
2022/04/12	14	75.66	0	0.00	75.80	14	23,389	0.06%
2022/04/11	10.2	75.90	7	76.33	76.50	3.2	23,312	0.01%
2022/04/08	4	75.98	0.4	76.20	76.30	3.6	23,313	0.02%
2022/04/07	63	77.00	31.2	76.32	76.00	31.9	23,325	0.14%
2022/04/06	7	77.10	5	77.12	77.50	2	23,191	0.01%
2022/04/01	3	76.93	10	76.94	77.10	-7	23,165	-0.03%
2022/03/31	2	76.50	8.5	76.44	76.50	-6.5	22,973	-0.03%
2022/03/30	6	75.93	8	75.98	76.10	-2	22,906	-0.01%
2022/03/29	3	75.33	2.1	75.25	75.20	0.9	22,733	0.00%
2022/03/28	23	74.99	2.2	75.11	75.10	20.8	22,732	0.09%
2022/03/25	2	75.05	1	75.20	75.00	1	22,702	0.00%
2022/03/24	7	75.14	1.6	75.50	75.50	5.4	22,799	0.02%
2022/03/23	8.2	76.09	12.2	75.74	75.90	-4.1	24,044	-0.02%
2022/03/22	4.6	73.88	2.1	73.91	74.30	2.5	23,782	0.01%
2022/03/21	7	74.21	2	74.25	74.30	5	23,744	0.02%
2022/03/18	4	75.28	1	74.80	74.30	3	23,722	0.01%
2022/03/17	9	74.67	30	74.43	74.80	-21	23,610	-0.09%
2022/03/16	6	73.07	3	73.23	73.10	3	23,482	0.01%
2022/03/15	20	72.51	20	72.52	72.70	0	23,502	0.00%
2022/03/14	10.1	73.00	4	73.30	72.70	6.1	23,667	0.03%
2022/03/11	10.9	73.01	3	72.87	72.70	7.9	23,716	0.03%
2022/03/10	23.4	73.80	70	73.79	73.80	-46.6	23,731	-0.20%
2022/03/09	7	71.80	21	72.16	71.70	-14	23,650	-0.06%
2022/03/08	86	70.29	265.2	70.19	70.60	-179.2	23,509	-0.76%	大賣/鉅額交易
2022/03/07	78.4	72.37	20.7	72.13	71.70	57.7	22,942	0.25%
2022/03/04	42.3	74.58	5.2	74.61	74.40	37.1	22,811	0.16%
2022/03/03	11	75.88	13	75.73	75.60	-2	22,695	-0.01%
2022/03/02	16	75.49	6	75.42	75.60	10	23,078	0.04%
2022/03/01	2.1	75.30	22.4	75.65	76.20	-20.3	22,997	-0.09%
2022/02/25	25.2	75.09	4	75.03	75.10	21.2	22,848	0.09%
2022/02/24	10	75.63	3.5	75.80	75.90	6.5	22,426	0.03%
2022/02/23	2.1	76.36	12.3	76.53	76.50	-10.2	22,153	-0.05%
2022/02/22	24.7	76.41	2	76.35	76.50	22.7	22,435	0.10%
2022/02/21	16	77.31	4	77.28	77.60	12	22,575	0.05%
2022/02/18	45	77.78	6	77.75	77.80	39	23,102	0.17%
2022/02/17	6	78.25	67.2	78.12	78.20	-61.2	23,247	-0.26%
2022/02/16	7	77.50	35.4	77.44	77.80	-28.4	23,189	-0.12%
2022/02/15	15	76.92	6	77.05	76.60	9	23,115	0.04%
2022/02/14	93	76.13	2	76.05	76.10	91	23,054	0.39%
2022/02/11	25.3	76.96	15.5	77.08	77.30	9.8	23,073	0.04%
2022/02/10	17	76.90	7	77.26	77.40	10	23,110	0.04%
2022/02/09	28	76.60	12	76.77	77.10	16	23,163	0.07%
2022/02/08	12	76.74	3	76.60	76.80	9	23,129	0.04%
2022/02/07	12	76.48	24.1	76.38	77.10	-12.1	23,051	-0.05%
2022/01/26	34	75.53	12	75.58	75.60	22	22,821	0.10%
2022/01/25	101.8	75.25	18	75.46	75.50	83.8	23,018	0.36%	大買/
2022/01/24	19.2	76.20	30	76.15	76.50	-10.8	22,773	-0.05%
2022/01/21	39	76.86	176.2	76.70	76.70	-137.2	23,084	-0.59%	大賣/鉅額交易
2022/01/20	26	78.09	9	78.21	78.30	17	22,715	0.07%
2022/01/19	10	79.00	1	79.30	78.80	9	22,644	0.04%
2022/01/18	10	79.49	18	79.61	79.40	-8	22,617	-0.04%
2022/01/17	38	79.03	23	78.94	78.90	15	22,492	0.07%
2022/01/14	179	80.42	24.1	80.62	80.40	154.9	22,259	0.70%	大買/鉅額交易
2022/01/13	40	81.00	53.8	81.04	81.60	-13.8	21,985	-0.06%
2022/01/12	56	79.68	62.9	79.75	80.00	-6.9	21,365	-0.03%
2022/01/11	34.7	78.02	121.6	78.30	79.90	-86.8	20,931	-0.41%	大賣/
2022/01/10	8.1	76.14	68.5	76.31	76.40	-60.4	19,839	-0.30%
2022/01/07	18.2	75.96	13	76.12	75.70	5.2	19,874	0.03%
2022/01/06	6	75.47	3	75.63	75.90	3	19,670	0.02%
2022/01/05	20	75.55	16.4	75.49	75.70	3.6	19,602	0.02%
2022/01/04	3	75.20	7	75.44	75.30	-4	19,658	-0.02%
2022/01/03	19	75.46	14	75.59	75.30	5	19,625	0.03%
2021/12/30	11	76.49	9	76.38	76.30	2	19,745	0.01%
2021/12/29	17.2	76.35	112	76.23	76.60	-94.8	19,899	-0.48%	大賣/
2021/12/28	11	75.74	16	75.79	75.90	-5	19,971	-0.03%
2021/12/27	19	75.26	2.1	75.30	75.20	16.9	20,035	0.08%
2021/12/24	2	75.25	18	75.23	75.20	-16	20,450	-0.08%
2021/12/23	2	74.50	5	74.74	74.80	-3	20,499	-0.01%
2021/12/22	3.1	74.54	20.4	74.60	74.40	-17.3	20,660	-0.08%
2021/12/21	0	0.00	13.1	74.91	74.80	-13.1	20,663	-0.06%
2021/12/20	13.1	74.25	1	74.10	74.10	12.1	20,665	0.06%
2021/12/17	47	74.77	4	74.80	74.30	43	20,632	0.21%
2021/12/16	18	74.62	29	74.80	74.90	-11	19,329	-0.06%
2021/12/15	1	74.80	1	74.70	74.60	0	19,813	0.00%
2021/12/14	10	74.94	55	74.98	74.90	-45	20,293	-0.22%
2021/12/13	23	75.64	4.1	76.47	75.70	18.9	20,323	0.09%
2021/12/10	67.4	75.93	6.3	76.03	75.90	61.1	20,383	0.30%
2021/12/09	6.3	75.77	17	75.94	76.00	-10.7	20,596	-0.05%
2021/12/08	23	75.35	9	75.62	76.00	14	21,110	0.07%
2021/12/07	22	74.50	11	74.67	75.30	11	20,922	0.05%
2021/12/06	9.1	73.60	7.5	74.07	74.10	1.6	20,895	0.01%
2021/12/03	11	74.00	12	74.05	73.90	-1	21,114	0.00%
2021/12/02	4	73.78	1	73.80	73.70	3	21,136	0.01%
2021/12/01	6.3	73.97	7.2	74.03	74.10	-0.9	21,743	0.00%
2021/11/30	42.3	73.44	1.5	73.33	73.10	40.8	22,098	0.18%
2021/11/29	27	73.50	20.2	73.41	73.50	6.8	21,815	0.03%
2021/11/26	24	74.70	22	74.63	74.20	2	21,766	0.01%
2021/11/25	11.1	74.29	0	0.00	74.30	11.1	21,798	0.05%
2021/11/24	46	74.51	17	74.72	74.40	29	22,013	0.13%
2021/11/23	27.7	74.55	1.3	74.84	74.30	26.4	22,200	0.12%
2021/11/22	39	74.69	9.3	74.46	74.40	29.7	22,115	0.13%
2021/11/19	32.5	75.22	45	75.60	74.80	-12.6	22,104	-0.06%
2021/11/18	26.2	76.29	43	76.59	76.40	-16.8	22,093	-0.08%
2021/11/17	21.4	75.01	39	75.31	76.10	-17.6	22,097	-0.08%
2021/11/16	26.5	73.65	4.1	73.58	74.00	22.4	21,727	0.10%
2021/11/15	57	74.06	13	74.24	74.00	44	21,793	0.20%
2021/11/12	2.2	73.40	44.4	73.50	73.30	-42.3	21,758	-0.19%
2021/11/11	19.2	73.06	6.6	73.32	73.00	12.7	21,928	0.06%
2021/11/10	41.4	73.05	5.2	72.99	73.00	36.1	22,005	0.16%
2021/11/09	16	73.23	4	73.48	73.10	12	21,976	0.05%
2021/11/08	1.5	73.60	13.2	73.31	73.60	-11.7	22,005	-0.05%
2021/11/05	10	72.27	9	72.26	72.50	1	22,472	0.00%
2021/11/04	23.9	72.67	10.2	72.62	72.50	13.7	22,426	0.06%
2021/11/03	23.4	72.55	2.1	72.65	72.70	21.3	22,518	0.09%
2021/11/02	23.1	72.74	14.4	72.99	72.60	8.7	22,465	0.04%
2021/11/01	14.3	73.12	4.2	73.43	73.10	10	22,134	0.05%
2021/10/29	16.7	73.55	28	73.55	73.60	-11.3	21,917	-0.05%
2021/10/28	2.5	74.56	1	75.00	74.50	1.5	21,354	0.01%
2021/10/27	11.2	74.59	51	74.71	75.00	-39.8	21,533	-0.18%
2021/10/26	53	75.49	11	74.85	75.50	42	21,825	0.19%
2021/10/25	4.6	74.80	1	74.30	74.80	3.6	21,970	0.02%
2021/10/22	33	74.44	19	74.13	74.10	14	22,412	0.06%
2021/10/21	14.5	74.56	155	74.67	74.80	-140.5	22,994	-0.61%	大賣/鉅額交易
2021/10/20	8	74.28	5	74.36	74.30	3	23,928	0.01%
2021/10/19	8	74.95	28.1	75.10	74.80	-20.1	24,513	-0.08%
2021/10/18	5	75.42	0	0.00	75.10	5	25,018	0.02%
2021/10/15	9	75.01	40	74.91	75.10	-31	25,417	-0.12%
2021/10/14	45	74.46	8.5	74.52	74.40	36.5	25,773	0.14%
2021/10/13	10.2	74.94	53	74.52	74.50	-42.8	26,599	-0.16%
2021/10/12	3.1	74.15	1	74.30	74.80	2.1	27,409	0.01%
2021/10/08	15.5	75.55	6	75.22	75.30	9.5	27,716	0.03%
2021/10/07	69.1	75.65	97	76.24	75.50	-27.9	28,192	-0.10%
2021/10/06	47	74.11	63.6	74.46	74.70	-16.6	28,474	-0.06%
2021/10/05	49	73.56	37	73.54	73.80	12	29,237	0.04%
2021/10/04	43.1	74.70	57	74.48	74.40	-13.9	29,236	-0.05%
2021/10/01	50.9	75.41	79	76.18	75.40	-28.1	29,267	-0.10%
2021/09/30	13	76.80	3	76.70	76.70	10	28,911	0.03%
2021/09/29	21.1	76.68	3	76.77	76.70	18.1	28,935	0.06%
2021/09/28	33	77.18	5	76.70	77.50	28	28,835	0.10%
2021/09/27	7.2	77.90	13	77.94	77.70	-5.8	28,897	-0.02%
2021/09/24	17	77.55	33	77.78	77.50	-16	28,910	-0.06%
2021/09/23	7	77.57	1	77.70	77.40	6	29,021	0.02%
2021/09/22	69	76.78	32	76.83	77.10	37	29,044	0.13%
2021/09/17	38.3	79.53	13	79.71	78.80	25.3	28,590	0.09%
2021/09/16	7	80.80	9	80.72	80.70	-2	28,189	-0.01%
2021/09/15	73	80.58	15	81.15	81.40	58	28,051	0.21%
2021/09/14	19.1	81.37	12	81.83	80.80	7.1	27,943	0.03%
2021/09/13	47	79.43	33.3	80.31	81.40	13.7	27,843	0.05%
2021/09/10	18.3	77.58	21	77.75	77.60	-2.7	27,755	-0.01%
2021/09/09	56	76.34	2	76.90	77.40	54	28,035	0.19%
2021/09/08	68	77.19	13	77.30	77.40	55	27,917	0.20%
2021/09/07	40	77.36	8	78.20	78.10	32	27,716	0.12%
2021/09/06	120	78.05	23	78.21	77.20	97	27,656	0.35%	大買/
2021/09/03	16.1	84.43	40	83.79	84.80	-23.9	27,059	-0.09%
2021/09/02	14	82.95	14	82.91	82.70	0	26,702	0.00%
2021/09/01	31	84.83	58.4	85.18	84.20	-27.4	26,371	-0.10%
2021/08/31	18	84.51	54.6	84.50	85.00	-36.6	26,181	-0.14%
2021/08/30	14	84.01	16	84.15	84.80	-2	25,889	-0.01%
2021/08/27	13.5	82.44	115.3	82.76	83.50	-101.8	25,694	-0.40%	大賣/鉅額交易
2021/08/26	22	80.05	8	80.91	81.30	14	25,664	0.05%
2021/08/25	32	80.45	7	80.51	80.80	25	25,798	0.10%
2021/08/24	7	79.26	35	80.04	80.40	-28	25,725	-0.11%
2021/08/23	2.5	78.26	6	78.83	79.00	-3.5	25,584	-0.01%
2021/08/20	6.3	76.06	11	76.86	76.50	-4.7	25,472	-0.02%
2021/08/19	11	77.68	5	77.22	77.00	6	26,040	0.02%
2021/08/18	4	77.38	17	77.24	78.00	-13	25,902	-0.05%
2021/08/17	7	77.59	34	77.65	78.20	-27	26,016	-0.10%
2021/08/16	10	76.48	71	76.64	76.50	-61	25,957	-0.24%
2021/08/13	8	78.26	3	78.30	78.10	5	26,571	0.02%
2021/08/12	10	78.63	3	78.83	78.80	7	26,794	0.03%
2021/08/11	48	77.58	127	78.07	79.20	-79	27,129	-0.29%	大賣/
2021/08/10	0.8	76.30	2	76.30	76.00	-1.2	27,455	0.00%
2021/08/09	3	75.47	44	75.30	76.10	-41	28,302	-0.14%
2021/08/06	6	75.87	56	76.17	76.00	-50	28,733	-0.17%
2021/08/05	7	76.26	13	76.25	76.30	-6	29,698	-0.02%
2021/08/04	12	76.18	3	76.17	76.30	9	31,868	0.03%
2021/08/03	7	76.16	2	76.40	76.40	5	33,264	0.02%
2021/08/02	62	75.07	8.7	75.84	76.50	53.3	34,382	0.15%
2021/07/30	33	74.89	10	74.77	75.00	23	34,549	0.07%
2021/07/29	27	75.61	16	75.88	75.80	11	34,671	0.03%
2021/07/28	57.1	74.84	6	75.18	75.60	51.1	35,189	0.15%
2021/07/27	85	76.50	24	76.74	76.40	61	35,754	0.17%
2021/07/26	132.3	80.10	126	81.29	78.50	6.3	36,651	0.02%	大買/大賣/
2021/07/23	48.9	84.40	93.7	84.70	85.00	-44.8	35,783	-0.13%
2021/07/22	18	83.66	121.6	83.04	84.10	-103.6	35,413	-0.29%	大賣/鉅額交易
2021/07/21	11	81.72	8	81.75	81.80	3	35,067	0.01%
2021/07/20	19.1	81.58	13	81.52	81.50	6.1	35,157	0.02%
2021/07/19	42.5	83.39	37.2	83.51	83.00	5.3	34,832	0.02%
2021/07/16	104.5	81.91	73.3	81.44	82.90	31.2	34,503	0.09%	大買/
2021/07/15	57	79.35	14.3	79.59	79.50	42.7	33,951	0.13%
2021/07/14	34	77.95	26.2	77.86	78.10	7.8	33,901	0.02%
2021/07/13	59.3	77.25	12.8	77.01	76.20	46.5	33,916	0.14%
2021/07/12	29	77.74	96	78.23	76.10	-67	33,786	-0.20%
2021/07/09	4	74.13	6.1	74.17	74.20	-2.1	33,694	-0.01%
2021/07/08	1	74.20	17.1	74.65	74.80	-16.1	33,692	-0.05%
2021/07/07	1	73.60	4	73.93	74.00	-3	33,896	-0.01%
2021/07/06	0	0.00	24.4	74.16	73.70	-24.4	34,220	-0.07%
2021/07/05	2	73.95	62	73.45	73.90	-60	34,315	-0.17%
2021/07/02	1	73.20	23	73.03	72.90	-22	34,431	-0.06%
2021/07/01	12	73.81	25	73.53	73.40	-13	34,570	-0.04%
2021/06/30	14	73.77	53	73.55	73.90	-39	34,764	-0.11%
2021/06/29	32.8	72.43	14	72.69	72.60	18.8	35,045	0.05%
2021/06/28	7	73.06	78.2	73.17	73.20	-71.2	35,424	-0.20%
2021/06/25	17	72.82	129	73.06	72.90	-112	35,800	-0.31%	大賣/鉅額交易
2021/06/24	9	71.76	16	71.77	71.90	-7	35,812	-0.02%
2021/06/23	3	71.60	16	70.93	71.80	-13	36,140	-0.04%
2021/06/22	44	70.67	18	70.67	70.70	26	36,335	0.07%
2021/06/21	42	70.07	111	70.31	70.00	-69	36,352	-0.19%	大賣/
2021/06/18	25	71.66	14	71.67	71.30	11	36,089	0.03%
2021/06/17	14	72.11	4	72.20	72.30	10	35,879	0.03%
2021/06/16	43	72.60	9	72.64	72.60	34	36,428	0.09%
2021/06/15	75.3	73.12	3	73.13	73.00	72.3	36,476	0.20%
2021/06/11	22	74.16	38	74.09	73.80	-16	36,693	-0.04%
2021/06/10	3	73.43	98	73.69	73.80	-95	36,729	-0.26%
2021/06/09	12.1	72.97	10	72.80	72.90	2.1	37,125	0.01%
2021/06/08	30	73.10	1	73.40	73.70	29	37,549	0.08%
2021/06/07	0	0.00	46	73.13	73.20	-46	38,854	-0.12%
2021/06/04	6.1	72.61	0	0.00	72.90	6.1	39,203	0.02%
2021/06/03	98	74.38	17	74.54	73.60	81	39,914	0.20%
2021/06/02	0	0.00	56	73.76	74.50	-56	40,087	-0.14%
2021/06/01	21	72.88	16	72.49	73.00	5	39,920	0.01%
2021/05/31	13.1	72.28	48	72.30	72.30	-34.9	40,115	-0.09%
2021/05/28	19.5	71.38	61.1	71.98	72.00	-41.6	40,194	-0.10%
2021/05/27	19	70.48	12	70.94	71.60	7	40,267	0.02%
2021/05/26	19	71.33	3	71.50	71.60	16	40,456	0.04%
2021/05/25	32	72.15	28	71.95	71.90	4	41,177	0.01%
2021/05/24	39	71.64	124	71.79	72.00	-85	41,309	-0.21%	大賣/
2021/05/21	87	72.68	98	73.73	72.00	-11	41,400	-0.03%
2021/05/20	22	69.84	24	70.08	70.20	-2	40,820	0.00%
2021/05/19	50	70.90	43	71.15	70.60	7	40,702	0.02%
2021/05/18	132	70.98	120	70.66	71.40	12	40,660	0.03%	大買/大賣/
2021/05/17	128	66.78	37	66.78	65.60	91	40,601	0.22%	大買/
2021/05/14	44.2	69.67	24.3	69.97	69.60	19.9	39,774	0.05%
2021/05/13	113.5	68.11	44.3	68.95	68.60	69.2	39,246	0.18%	大買/
2021/05/12	144	70.34	156	69.76	70.00	-12	38,421	-0.03%	大買/大賣/
2021/05/11	115	76.64	129	76.05	74.80	-14	36,694	-0.04%	大買/大賣/
2021/05/10	52	74.07	99.9	74.90	76.60	-47.9	35,260	-0.14%
2021/05/07	36.5	70.34	43.2	70.43	70.80	-6.7	34,384	-0.02%
2021/05/06	100	69.48	101	69.53	69.60	-1	34,193	0.00%	大賣/
2021/05/05	235	69.40	102.3	69.71	69.50	132.7	33,736	0.39%	大買/大賣/鉅額交易
2021/05/04	131	67.79	141	67.85	67.40	-10	33,156	-0.03%	大買/大賣/
2021/05/03	56	69.83	215.8	69.88	68.80	-159.8	32,463	-0.49%	大賣/鉅額交易
2021/04/29	46.2	64.37	1.2	64.42	64.20	45	31,048	0.14%
2021/04/28	49	65.04	35.7	65.18	65.10	13.3	30,854	0.04%
2021/04/27	49	64.38	7	64.47	64.90	42	30,724	0.14%
2021/04/26	9	63.80	202	63.61	64.10	-193	30,536	-0.63%	大賣/鉅額交易
2021/04/23	29	61.03	9	61.31	61.30	20	30,234	0.07%
2021/04/22	67.2	61.28	113.5	61.43	61.10	-46.3	30,326	-0.15%	大賣/
2021/04/21	57	61.15	13	61.18	61.40	44	30,017	0.15%
2021/04/20	13.7	61.61	77	61.60	61.80	-63.3	30,043	-0.21%
2021/04/19	23	60.90	82.2	60.93	61.80	-59.2	30,178	-0.20%
2021/04/16	149	59.37	5	59.68	60.00	144	30,110	0.48%	大買/鉅額交易
2021/04/15	41	59.01	83	58.74	60.00	-42	30,284	-0.14%
2021/04/14	46.2	57.18	7.5	57.27	57.10	38.7	29,598	0.13%
2021/04/13	75	58.06	10	58.19	57.80	65	29,559	0.22%
2021/04/12	5	57.66	191	57.63	58.00	-186	29,197	-0.64%	大賣/鉅額交易
2021/04/09	74	56.39	25	56.44	56.40	49	28,971	0.17%
2021/04/08	75.3	56.95	12.4	57.06	56.90	62.9	28,985	0.22%
2021/04/07	61.4	57.11	11.8	57.55	57.50	49.6	29,180	0.17%
2021/04/06	38	57.51	21.2	57.60	57.30	16.8	28,913	0.06%
2021/04/01	56	57.55	6.7	57.75	57.80	49.3	28,624	0.17%
2021/03/31	16	57.09	107	57.29	56.80	-91	28,086	-0.32%	大賣/
2021/03/30	16	56.08	68	56.31	56.80	-52	27,757	-0.19%
2021/03/29	50	55.84	66	55.83	55.90	-16	27,361	-0.06%
2021/03/26	47	55.56	6.3	55.80	55.50	40.8	27,328	0.15%
2021/03/25	36	55.11	27.3	55.05	55.30	8.7	27,357	0.03%
2021/03/24	88	54.63	9.3	54.49	54.40	78.7	27,212	0.29%
2021/03/23	10.5	54.45	84	54.58	54.50	-73.5	27,030	-0.27%
2021/03/22	28.5	53.70	17.1	53.54	53.90	11.4	26,920	0.04%
2021/03/19	34.4	53.79	19.8	54.30	53.70	14.7	27,234	0.05%
2021/03/18	46	54.62	21.2	54.58	54.40	24.8	26,995	0.09%
2021/03/17	27.4	54.49	13	54.56	54.50	14.4	27,457	0.05%
2021/03/16	4	55.33	10	55.32	55.40	-6	27,420	-0.02%
2021/03/15	57.5	55.82	24	55.82	55.50	33.5	27,388	0.12%
2021/03/12	71	54.85	31	54.96	54.90	40	27,099	0.15%
2021/03/11	142	55.65	98.8	55.61	55.40	43.3	26,922	0.16%	大買/
2021/03/10	25	53.70	64.5	53.64	54.00	-39.5	25,773	-0.15%
2021/03/09	69	53.44	83.2	53.59	53.70	-14.2	25,454	-0.06%
2021/03/08	39.3	52.01	50	52.11	52.10	-10.8	24,877	-0.04%
2021/03/05	11	50.67	70	50.57	50.80	-59	24,534	-0.24%
2021/03/04	8.3	50.59	39	50.45	50.60	-30.8	25,238	-0.12%
2021/03/03	15	50.95	62	50.86	51.00	-47	25,089	-0.19%
2021/03/02	85.3	50.39	22	50.45	50.10	63.3	24,982	0.25%
2021/02/26	148	50.38	84	50.60	49.90	64	24,694	0.26%	大買/
2021/02/25	92	51.26	42	51.58	51.70	50	23,847	0.21%
2021/02/24	59.3	49.97	33.1	49.99	50.00	26.2	23,128	0.11%
2021/02/23	94	49.69	8	49.69	49.75	86	22,937	0.37%
2021/02/22	7	49.33	13.5	49.45	48.95	-6.5	22,702	-0.03%
2021/02/19	8	49.01	29	49.12	49.10	-21	22,644	-0.09%
2021/02/18	25.3	49.55	11	49.76	49.20	14.2	22,724	0.06%
2021/02/17	17.2	48.75	41.1	48.79	48.90	-23.9	22,516	-0.11%
2021/02/05	24	47.01	9	47.02	46.90	15	21,815	0.07%
2021/02/04	1	46.95	20	47.15	47.10	-19	22,053	-0.09%
2021/02/03	8.3	47.35	11	47.59	47.60	-2.8	22,835	-0.01%
2021/02/02	0	0.00	60	47.12	47.25	-60	22,979	-0.26%
2021/02/01	8	45.75	16	45.75	45.95	-8	22,665	-0.04%
2021/01/29	7	45.90	0	0.00	45.55	7	22,644	0.03%
2021/01/28	20.2	46.23	4	46.40	46.20	16.2	22,410	0.07%
2021/01/27	12	46.66	27	46.85	46.80	-15	22,191	-0.07%
2021/01/26	37	46.91	3	46.68	46.50	34	22,119	0.15%
2021/01/25	17	46.71	41	47.48	47.40	-24	21,928	-0.11%
2021/01/22	20	46.40	14.1	46.35	46.25	5.9	21,726	0.03%
2021/01/21	18	46.56	13.2	46.47	46.20	4.8	21,634	0.02%
2021/01/20	14.4	46.71	2.1	46.75	46.20	12.3	21,583	0.06%
2021/01/19	7	47.41	24	47.26	47.25	-17	21,378	-0.08%
2021/01/18	54	46.68	58	46.86	46.95	-4	21,305	-0.02%
2021/01/15	15	47.84	23.8	47.86	47.60	-8.8	21,046	-0.04%
2021/01/14	27.3	48.24	34	48.31	48.45	-6.8	20,910	-0.03%
2021/01/13	15	48.05	49	48.04	48.30	-34	20,703	-0.16%
2021/01/12	117	47.80	39.2	47.92	47.75	77.8	20,349	0.38%	大買/
2021/01/11	36	47.32	24.3	47.75	47.40	11.7	19,832	0.06%
2021/01/08	30.3	47.32	24	47.04	47.45	6.3	19,420	0.03%
2021/01/07	2.3	46.09	6	46.28	46.20	-3.8	18,928	-0.02%
2021/01/06	5.5	45.66	6.1	46.11	45.60	-0.6	18,827	0.00%
2021/01/05	5	46.07	4	46.23	46.35	1	18,643	0.01%
2021/01/04	25	46.34	14	46.29	46.25	11	18,599	0.06%
2020/12/31	19	46.79	5.5	47.10	46.75	13.5	18,506	0.07%
2020/12/30	24.3	46.52	20	46.57	46.90	4.3	18,315	0.02%
2020/12/29	25	45.57	31.3	45.65	45.50	-6.3	17,978	-0.04%
2020/12/28	60.1	45.33	0	0.00	45.55	60.1	18,096	0.33%
2020/12/25	1.3	45.70	10	45.50	45.50	-8.8	18,122	-0.05%
2020/12/24	0	0.00	15	45.62	45.55	-15	18,141	-0.08%
2020/12/23	21.2	44.62	17	44.56	44.80	4.2	17,948	0.02%
2020/12/22	23.2	45.14	0	0.00	44.90	23.2	17,960	0.13%
2020/12/21	27.1	45.46	28	46.27	45.50	-0.9	18,211	-0.01%
2020/12/18	5	46.09	9	46.25	46.00	-4	18,064	-0.02%
2020/12/17	6.4	46.33	10	46.35	46.20	-3.6	17,979	-0.02%
2020/12/16	6	46.13	0	46.35	46.35	6	18,050	0.03%
2020/12/15	40.3	45.96	2	46.65	45.85	38.3	18,040	0.21%
2020/12/14	60	47.28	58	47.19	47.30	2	17,640	0.01%
2020/12/11	27	47.13	62.2	47.30	47.20	-35.2	17,326	-0.20%
2020/12/10	10	45.84	90	45.56	45.65	-80	16,697	-0.48%
2020/12/09	30.5	45.00	5.4	44.92	45.10	25.1	16,532	0.15%
2020/12/08	6	44.92	28	44.99	45.40	-22	16,584	-0.13%
2020/12/07	51	45.34	43	45.46	45.60	8	16,494	0.05%
2020/12/04	35	44.77	4	44.80	45.15	31	16,320	0.19%
2020/12/03	5	44.67	0	0.00	44.45	5	16,105	0.03%
2020/12/02	16	44.57	3	44.62	44.55	13	15,890	0.08%
2020/12/01	22	44.63	2.5	44.80	44.80	19.5	15,675	0.12%
2020/11/30	14	44.71	0	0.00	44.30	14	15,570	0.09%
2020/11/27	9	45.56	1.2	45.72	45.65	7.8	14,834	0.05%
2020/11/26	1.5	45.52	6	45.53	45.60	-4.5	14,746	-0.03%
2020/11/25	52	45.29	6	45.32	45.15	46	14,672	0.31%
2020/11/24	2.4	45.01	0	0.00	44.95	2.4	14,637	0.02%
2020/11/23	0	0.00	15	45.38	45.50	-15	14,581	-0.10%
2020/11/20	23	44.76	1	44.50	44.90	22	14,590	0.15%
2020/11/19	5.5	45.27	12	45.53	45.25	-6.5	14,975	-0.04%
2020/11/18	2	45.50	7.2	45.55	45.50	-5.2	14,881	-0.03%
2020/11/17	7	45.42	12	45.41	45.55	-5	14,877	-0.03%
2020/11/16	30	45.75	83	45.90	45.55	-53	14,813	-0.36%
2020/11/13	4	45.34	22	45.35	45.30	-18	14,784	-0.12%
2020/11/12	13	45.15	86.5	45.12	45.20	-73.5	14,647	-0.50%
2020/11/11	21	44.91	121.6	45.03	45.55	-100.6	14,376	-0.70%	大賣/
2020/11/10	1	43.50	64	43.50	43.60	-63	13,554	-0.46%
2020/11/09	7	42.60	20	42.74	42.70	-13	13,328	-0.10%
2020/11/06	3	41.73	15.8	41.85	41.95	-12.8	13,253	-0.10%
2020/11/05	0	0.00	9	41.76	41.65	-9	13,504	-0.07%
2020/11/04	0	0.00	6	41.58	41.65	-6	13,527	-0.04%
2020/11/03	0	0.00	18	41.51	41.60	-18	13,592	-0.13%
2020/11/02	1	41.45	10	40.87	41.45	-9	13,664	-0.07%
2020/10/30	18	40.58	0.1	40.80	40.70	17.9	13,672	0.13%
2020/10/29	18	40.78	3	40.90	40.75	15	13,549	0.11%
2020/10/28	0.6	41.35	0	0.00	41.35	0.6	13,517	0.00%
2020/10/27	3	41.27	0	0.00	41.30	3	13,626	0.02%
2020/10/26	5	41.50	0	0.00	41.70	5	13,648	0.04%
2020/10/23	11	41.33	0	0.00	41.40	11	13,717	0.08%
2020/10/22	1	41.45	2	41.30	41.50	-1	13,769	-0.01%
2020/10/21	6	41.42	11	41.54	41.40	-5	13,621	-0.04%
2020/10/20	1	41.30	0	0.00	41.40	1	13,680	0.01%
2020/10/19	17	41.56	0	0.00	41.45	17	13,652	0.12%
2020/10/16	0	0.00	2	41.55	41.35	-2	13,717	-0.01%
2020/10/15	6.2	41.44	0	0.00	41.30	6.2	13,830	0.04%
2020/10/14	12	41.71	12	41.70	41.80	0	13,725	0.00%
2020/10/13	11	41.60	2	41.65	41.45	9	13,582	0.07%
2020/10/12	0	0.00	22.1	41.43	41.45	-22.1	13,601	-0.16%
2020/10/08	18	41.10	0	0.00	41.05	18	13,607	0.13%
2020/10/07	0	0.00	0	41.40	41.15	0	13,557	0.00%
2020/10/05	14	41.32	2	42.05	41.20	12	13,460	0.09%
2020/09/30	0	0.00	3	41.77	41.90	-3	13,544	-0.02%
2020/09/29	0	0.00	14	41.55	41.65	-14	13,566	-0.10%
2020/09/28	0	0.00	4	41.23	41.30	-4	13,654	-0.03%
2020/09/25	10	40.87	2	40.83	40.80	8	13,727	0.06%
2020/09/24	79	40.71	1	40.60	40.60	78	13,700	0.57%
2020/09/23	18	41.60	0	0.00	41.75	18	13,275	0.14%
2020/09/22	6	41.94	1	41.95	41.90	5	13,140	0.04%
2020/09/21	29	42.35	10	42.44	42.40	19	13,295	0.14%
2020/09/18	11	43.07	0	0.00	42.85	11	13,252	0.08%
2020/09/17	14	43.33	44	43.64	43.25	-30	13,119	-0.23%
2020/09/16	0.6	43.65	2	43.75	43.75	-1.4	13,096	-0.01%
2020/09/15	0	0.00	3.1	43.63	43.75	-3.1	13,018	-0.02%
2020/09/14	14	43.59	13	43.62	43.65	1	13,087	0.01%
2020/09/11	5	43.35	18	43.40	43.45	-13	13,010	-0.10%
2020/09/10	1	42.85	22	42.87	43.05	-21	12,965	-0.16%
2020/09/09	46	41.93	0	0.00	42.25	46	12,854	0.36%
2020/09/08	0	0.00	2	42.50	42.50	-2	12,825	-0.02%
2020/09/07	0.6	42.50	0	0.00	42.45	0.6	12,905	0.00%
2020/09/04	5	42.35	2	42.40	42.45	3	13,169	0.02%
2020/09/03	0	0.00	19	42.74	42.75	-19	13,311	-0.14%
2020/09/02	35	42.19	0	0.00	42.20	35	13,346	0.26%
2020/09/01	16	42.72	10	42.50	42.80	6	13,346	0.04%
2020/08/31	15	42.98	17	43.00	42.80	-2	13,272	-0.02%
2020/08/28	45	43.26	18	43.31	43.30	27	13,213	0.20%
2020/08/27	5	43.30	1.1	42.96	43.10	3.9	13,266	0.03%
2020/08/26	18	43.33	1	43.05	43.40	17	13,235	0.13%
2020/08/25	1	43.30	72	43.28	43.40	-71	13,156	-0.54%
2020/08/24	3	41.87	1	41.65	41.70	2	12,833	0.02%
2020/08/21	5	41.46	1	41.80	41.80	4	12,897	0.03%
2020/08/20	16	41.70	70	42.09	41.40	-54	12,766	-0.42%
2020/08/19	60	43.17	13	43.15	42.75	47	12,709	0.37%
2020/08/18	0	0.00	8	42.56	42.55	-8	12,493	-0.06%
2020/08/17	2	42.33	85	42.32	42.50	-83	12,560	-0.66%
2020/08/14	12	41.71	1	41.65	41.85	11	12,580	0.09%
2020/08/12	20	41.75	2	41.85	41.85	18	12,773	0.14%
2020/08/11	45	41.92	25	42.19	41.75	20	12,660	0.16%
2020/08/10	2	41.68	5	41.59	41.75	-3	12,546	-0.02%
2020/08/07	44	41.30	0	0.00	41.15	44	12,544	0.35%
2020/08/06	4	41.53	9	41.48	41.55	-5	12,531	-0.04%
2020/08/05	4	41.38	0	0.00	41.40	4	12,568	0.03%
2020/08/04	1	41.30	1	41.30	41.30	0	12,604	0.00%
2020/08/03	10	41.29	0	0.00	41.25	10	12,627	0.08%
2020/07/31	13	41.71	0.3	41.95	41.75	12.7	12,603	0.10%
2020/07/30	1	41.80	1	42.05	42.20	0	12,463	0.00%
2020/07/29	11	42.10	0	0.00	41.80	11	12,418	0.09%
2020/07/28	3	41.70	1	41.95	41.70	2	12,617	0.02%
2020/07/27	0	0.00	1	42.10	41.80	-1	12,746	-0.01%
2020/07/24	12.1	42.21	0	0.00	42.00	12.1	12,880	0.09%
2020/07/23	1	42.65	1	42.65	42.70	0	12,799	0.00%
2020/07/21	2	42.68	4.6	42.68	42.50	-2.6	12,846	-0.02%
2020/07/20	0.5	42.65	15	42.62	42.65	-14.5	12,732	-0.11%
2020/07/16	0	0.00	4.2	42.87	42.85	-4.2	13,060	-0.03%
2020/07/15	2.2	42.84	5	43.00	42.80	-2.8	13,046	-0.02%
2020/07/14	2.2	42.77	0	0.00	42.70	2.2	13,170	0.02%
2020/07/13	0	0.00	2	43.00	43.00	-2	13,365	-0.01%
2020/07/10	1	42.65	3	42.68	42.40	-2	13,490	-0.01%
2020/07/09	12	42.99	42	43.80	42.80	-30	13,702	-0.22%
2020/07/08	1	43.20	1.1	43.28	43.10	-0.1	13,617	0.00%
2020/07/07	0	0.00	82	43.30	43.30	-82	13,722	-0.60%
2020/07/06	0	0.00	11	43.23	43.30	-11	13,742	-0.08%
2020/07/02	3	42.13	14	42.32	42.10	-11	14,007	-0.08%
2020/07/01	7	42.15	3	42.12	42.30	4	14,311	0.03%
2020/06/30	37	43.89	1	43.80	43.90	36	14,307	0.25%
2020/06/29	12	43.70	3	43.67	43.80	9	14,241	0.06%
2020/06/24	14	44.28	7	44.13	44.15	7	14,247	0.05%
2020/06/23	14	43.69	11	43.95	44.00	3	14,476	0.02%
2020/06/22	14	43.46	0	0.00	43.60	14	14,552	0.10%
2020/06/19	6	43.78	0	0.00	43.60	6	14,773	0.04%
2020/06/18	14	43.96	1	43.90	43.85	13	14,934	0.09%
2020/06/17	20	43.80	32	44.04	44.30	-12	15,019	-0.08%
2020/06/16	60	44.15	6	44.20	44.10	54	15,493	0.35%
2020/06/15	25	43.46	31	43.27	43.10	-6	16,095	-0.04%
2020/06/12	6	43.05	6	42.83	43.25	0	16,407	0.00%
2020/06/11	16	44.96	7	44.46	43.60	9	16,848	0.05%
2020/06/10	10	44.45	17	44.55	44.60	-7	17,044	-0.04%
2020/06/09	2	44.10	1	44.15	44.00	1	17,833	0.01%
2020/06/08	7	43.68	2.6	43.93	43.85	4.4	18,181	0.02%
2020/06/05	0	0.00	22	43.43	43.50	-22	18,324	-0.12%
2020/06/04	0.5	43.50	7.1	43.63	43.55	-6.6	18,566	-0.04%
2020/06/03	0	0.00	13	43.45	43.55	-13	18,973	-0.07%
2020/06/02	1	42.85	25	42.94	42.95	-24	18,957	-0.13%
2020/06/01	4.7	42.64	58.1	42.77	42.50	-53.4	18,967	-0.28%
2020/05/29	16	41.82	2	42.23	42.40	14	18,961	0.07%
2020/05/28	57	42.01	2	42.05	42.05	55	18,742	0.29%
2020/05/27	1	42.60	1	42.65	42.65	0	18,852	0.00%
2020/05/26	1	42.45	24	42.40	42.45	-23	18,940	-0.12%
2020/05/25	17	41.11	1	41.60	41.70	16	18,867	0.08%
2020/05/22	64	42.25	25	41.88	41.70	39	18,881	0.21%
2020/05/21	0	0.00	57	42.44	42.70	-57	18,910	-0.30%
2020/05/20	51	42.05	77	42.30	42.25	-26	18,801	-0.14%
2020/05/19	1	42.00	37.3	41.79	42.00	-36.3	18,690	-0.19%
2020/05/18	0.1	41.25	68	41.24	41.20	-67.9	18,448	-0.37%
2020/05/15	6.1	40.99	9	41.06	41.15	-2.9	18,430	-0.02%
2020/05/14	65	40.77	12	40.60	40.55	53	18,263	0.29%
2020/05/13	27	40.97	15	41.03	40.95	12	18,156	0.07%
2020/05/12	35	41.06	1	41.20	41.20	34	18,167	0.19%
2020/05/11	3	41.23	2	41.40	41.20	1	18,225	0.01%
2020/05/08	2.7	40.71	9	40.83	40.65	-6.3	18,241	-0.03%
2020/05/07	7	40.56	1	40.50	40.50	6	18,279	0.03%
2020/05/06	4	40.56	1.5	40.70	40.55	2.5	18,315	0.01%
2020/05/05	13	40.68	2	40.78	40.65	11	18,380	0.06%
2020/05/04	43.1	40.66	28	40.96	40.75	15.1	18,411	0.08%
2020/04/30	16	42.14	20	42.09	42.30	-4	18,225	-0.02%
2020/04/29	3	41.10	66	40.91	41.05	-63	18,188	-0.35%
2020/04/28	30	40.05	5	40.21	40.30	25	18,182	0.14%
2020/04/27	2	40.15	66	39.90	40.10	-64	18,723	-0.34%
2020/04/24	68	39.31	0	0.00	39.20	68	18,683	0.36%
2020/04/23	71	39.40	73	39.84	39.60	-2	18,723	-0.01%
2020/04/22	24	38.88	3.7	38.80	39.45	20.3	18,721	0.11%
2020/04/21	20	39.60	60	39.86	39.00	-40	18,670	-0.21%
2020/04/20	7	40.19	6	40.21	40.10	1	18,566	0.01%
2020/04/17	4	40.85	13	40.93	40.60	-9	18,610	-0.05%
2020/04/16	7	40.24	4	40.35	40.20	3	18,482	0.02%
2020/04/15	55	40.99	2	40.90	41.05	53	18,295	0.29%
2020/04/14	12	40.24	95	40.27	40.65	-83	18,190	-0.46%
2020/04/13	90	39.55	31	39.68	39.50	59	18,003	0.33%
2020/04/10	16	38.84	13	39.18	39.20	3	17,881	0.02%
2020/04/09	86	38.15	16	38.19	38.20	70	17,767	0.39%
2020/04/08	42	37.52	36.4	38.05	37.95	5.6	17,642	0.03%
2020/04/07	20	37.47	20	37.15	37.25	0	17,403	0.00%
2020/04/06	65	36.91	51.5	37.35	37.30	13.5	17,181	0.08%
2020/04/01	54.7	37.54	2	37.43	37.40	52.7	16,908	0.31%
2020/03/31	10.2	37.96	17	38.22	37.55	-6.8	16,767	-0.04%
2020/03/30	5	37.82	13	37.53	37.90	-8	16,494	-0.05%
2020/03/27	9	38.31	28	38.13	38.30	-19	16,359	-0.12%
2020/03/26	8	37.19	48	37.35	37.30	-40	16,114	-0.25%
2020/03/25	5	37.12	5.3	37.15	37.10	-0.3	16,112	0.00%
2020/03/24	68.2	36.45	3	36.87	36.25	65.2	15,922	0.41%
2020/03/23	17.2	35.80	24	35.97	36.00	-6.9	15,817	-0.04%
2020/03/20	54.5	36.14	22	36.49	37.50	32.5	15,842	0.21%
2020/03/19	34.6	35.34	58.8	35.60	34.85	-24.3	15,428	-0.16%
2020/03/18	30.3	36.93	3	37.27	36.85	27.3	15,332	0.18%
2020/03/17	34	37.35	3	37.47	37.35	31	15,127	0.20%
2020/03/16	20.2	38.66	30	38.35	38.05	-9.8	14,810	-0.07%
2020/03/13	96	38.00	237	37.89	39.65	-141	14,425	-0.98%	大賣/鉅額交易
2020/03/12	34	40.90	6	40.96	40.50	28	13,472	0.21%
2020/03/11	9	42.47	2	42.23	42.15	7	13,056	0.05%
2020/03/10	39	42.51	6	42.49	42.35	33	13,022	0.25%
2020/03/09	62	42.67	1	42.50	42.35	61	12,848	0.47%
2020/03/06	20	44.36	1	44.95	44.20	19	12,372	0.15%
2020/03/05	1	45.00	4	45.10	45.15	-3	12,347	-0.02%
2020/03/04	1.1	44.04	0	0.00	44.45	1.1	12,451	0.01%
2020/03/03	3	44.18	0	0.00	44.15	3	12,548	0.02%
2020/03/02	16	43.84	3	44.07	43.95	13	12,678	0.10%
2020/02/27	3	44.47	0	0.00	44.45	3	13,147	0.02%
2020/02/26	19	44.68	8.5	44.64	44.70	10.5	13,411	0.08%
2020/02/25	3	44.75	0	0.00	44.95	3	13,301	0.02%
2020/02/24	23	45.02	0	0.00	45.00	23	13,338	0.17%
2020/02/21	11.6	45.74	1	45.75	45.70	10.6	13,244	0.08%
2020/02/20	0.6	46.10	0	0.00	46.10	0.6	13,321	0.00%
2020/02/19	0.8	46.10	16	46.31	46.35	-15.2	13,295	-0.11%
2020/02/18	10.5	45.76	1	46.00	46.00	9.5	13,310	0.07%
2020/02/17	11.5	45.71	1	45.70	45.95	10.5	13,316	0.08%
2020/02/13	6	46.05	0	0.00	46.05	6	13,428	0.04%
2020/02/12	2	46.48	5	46.56	46.35	-3	13,455	-0.02%
2020/02/11	1	45.90	25	45.95	46.00	-24	13,347	-0.18%
2020/02/10	3	45.05	51	45.15	45.15	-48	13,575	-0.35%
2020/02/07	17	45.39	1	45.40	45.40	16	14,026	0.11%
2020/02/06	1	45.55	1	46.00	46.00	0	14,017	0.00%
2020/02/05	1	44.65	7	45.16	45.40	-6	13,961	-0.04%
2020/02/04	0	0.00	2	44.90	45.05	-2	13,912	-0.01%
2020/02/03	24	43.94	52	44.05	44.15	-28	13,979	-0.20%
2020/01/31	13	45.22	0	0.00	45.05	13	13,806	0.09%
2020/01/30	39	45.18	28.2	45.41	45.00	10.8	13,719	0.08%
2020/01/20	7	47.09	0	0.00	47.10	7	13,126	0.05%
2020/01/15	11.1	46.99	5	46.87	46.80	6.1	12,907	0.05%
2020/01/14	0	0.00	35	46.90	47.00	-35	12,838	-0.27%
2020/01/13	6	46.68	3	46.82	46.80	3	12,734	0.02%
2020/01/10	0	0.00	2	46.35	46.40	-2	12,676	-0.02%
2020/01/08	16	45.89	2.7	45.87	45.80	13.3	12,623	0.11%
2020/01/07	29	46.31	0	0.00	46.30	29	12,548	0.23%
2020/01/06	5	46.32	0	0.00	46.40	5	12,563	0.04%
2020/01/03	0	0.00	13	46.54	46.75	-13	12,558	-0.10%
2020/01/02	23	46.39	5	46.45	46.45	18	12,533	0.14%
2019/12/31	1.1	46.58	1	46.50	46.40	0.1	12,504	0.00%
2019/12/30	13	46.57	1	46.60	46.70	12	12,500	0.10%
2019/12/27	10	46.50	0	0.00	46.75	10	12,512	0.08%
2019/12/26	20	46.45	3	46.48	46.50	17	12,435	0.14%
2019/12/25	5	46.42	2.1	46.40	46.45	2.9	12,509	0.02%
2019/12/24	0	0.00	1	46.45	46.50	-1	12,542	-0.01%
2019/12/23	2.2	46.44	0	0.00	46.65	2.2	12,613	0.02%
2019/12/20	2	46.80	6	46.79	46.75	-4	12,650	-0.03%
2019/12/19	0	0.00	3	46.68	46.75	-3	12,514	-0.02%
2019/12/18	1	46.60	12	46.59	46.75	-11	12,459	-0.09%
2019/12/17	6	46.27	2	46.45	46.50	4	12,454	0.03%
2019/12/16	47	46.66	1	47.05	46.60	46	12,268	0.37%
2019/12/13	9	46.94	52	46.88	47.15	-43	12,136	-0.35%
2019/12/12	2	46.03	21	46.06	46.05	-19	11,685	-0.16%
2019/12/11	20	45.76	26	45.94	45.95	-6	11,598	-0.05%
2019/12/10	1	45.45	7	45.46	45.55	-6	11,447	-0.05%
2019/12/06	4	45.31	1	45.45	45.45	3	11,572	0.03%
2019/12/05	1	45.40	39.2	45.35	45.50	-38.2	11,663	-0.33%
2019/12/04	1.3	44.76	0	0.00	44.80	1.3	11,452	0.01%
2019/12/03	30	44.80	11	44.54	44.90	19	11,512	0.17%
2019/12/02	11	44.55	2.4	44.61	44.80	8.6	11,513	0.07%
2019/11/29	46	44.90	0	0.00	44.80	46	11,431	0.40%
2019/11/28	21.5	45.36	4	45.50	45.40	17.5	11,208	0.16%
2019/11/27	39.2	45.82	28	45.93	45.85	11.2	11,107	0.10%
2019/11/26	0	0.00	29.6	46.27	46.00	-29.6	10,945	-0.27%
2019/11/25	2	45.90	43.4	45.96	46.10	-41.4	10,286	-0.40%
2019/11/22	6	45.08	1	45.30	45.30	5	10,034	0.05%
2019/11/21	35	45.01	40.6	44.99	45.05	-5.6	10,041	-0.06%
2019/11/20	32.6	45.20	1	45.25	45.45	31.6	9,948	0.32%
2019/11/19	1.4	45.31	3	45.35	45.55	-1.6	9,880	-0.02%
2019/11/18	4	45.31	3	45.38	45.60	1	9,831	0.01%
2019/11/15	6	45.08	6	45.20	45.30	0	9,898	0.00%
2019/11/14	11	45.11	0	0.00	45.10	11	9,986	0.11%
2019/11/12	4	45.63	3	45.83	45.55	1	10,259	0.01%
2019/11/11	13	45.09	3	45.42	45.20	10	10,222	0.10%
2019/11/08	10	45.55	0	0.00	45.60	10	10,236	0.10%
2019/11/07	41	45.83	11	45.74	45.50	30	10,148	0.30%
2019/11/06	18	45.74	39	45.78	45.85	-21	9,873	-0.21%
2019/11/05	4	45.01	14	45.24	44.95	-10	9,380	-0.11%
2019/11/04	0.8	44.80	4	44.63	44.95	-3.2	9,414	-0.03%
2019/11/01	4.8	44.49	0	0.00	44.55	4.8	9,445	0.05%
2019/10/31	12	44.87	1	45.00	44.55	11	9,553	0.12%
2019/10/30	1	45.20	1	45.30	45.45	0	9,452	0.00%
2019/10/29	1.5	45.40	8	45.27	45.45	-6.5	9,564	-0.07%
2019/10/28	2	45.28	6	45.30	45.30	-4	9,503	-0.04%
2019/10/25	0	0.00	11	45.45	45.50	-11	9,528	-0.12%
2019/10/24	21.5	45.30	5	45.39	45.55	16.5	9,527	0.17%
2019/10/23	5.5	45.19	0	0.00	45.20	5.5	9,479	0.06%
2019/10/22	1	45.40	100	45.50	45.50	-99	9,502	-1.04%
2019/10/21	0	0.00	2	45.37	45.40	-2	9,511	-0.02%
2019/10/18	0	0.00	3	45.38	45.25	-3	9,561	-0.03%
2019/10/17	10.5	45.29	0	0.00	45.30	10.5	9,504	0.11%
2019/10/16	5	45.13	7	45.18	45.25	-2	9,499	-0.02%
2019/10/15	0.5	44.85	8	44.86	44.95	-7.5	9,492	-0.08%
2019/10/14	0	0.00	12	44.66	44.80	-12	9,512	-0.13%
2019/10/09	13.4	44.08	0	0.00	43.90	13.4	9,473	0.14%
2019/10/08	1.2	44.30	7	44.65	44.30	-5.8	9,457	-0.06%
2019/10/07	1	43.95	2	43.95	44.00	-1	9,406	-0.01%
2019/10/04	3	43.95	5	44.00	44.00	-2	9,453	-0.02%
2019/10/03	7	43.99	4	43.95	44.10	3	9,476	0.03%
2019/10/02	5	44.75	0	0.00	44.75	5	9,489	0.05%
2019/10/01	0	0.00	1	45.00	45.00	-1	9,586	-0.01%
2019/09/27	1	44.70	1.5	44.53	44.55	-0.5	9,708	-0.01%
2019/09/26	1	44.55	2	44.60	44.60	-1	10,060	-0.01%
2019/09/25	3	44.57	0	0.00	44.40	3	10,268	0.03%
2019/09/24	0.1	44.90	13	44.91	45.00	-12.9	10,405	-0.12%
2019/09/23	5	44.71	4	44.85	44.85	1	10,504	0.01%
2019/09/20	2	45.13	1	45.25	45.15	1	10,806	0.01%
2019/09/19	1	45.25	4.5	45.36	45.20	-3.5	10,757	-0.03%
2019/09/18	0.4	45.50	4	45.53	45.60	-3.6	10,735	-0.03%
2019/09/17	0.6	45.30	45	45.51	45.55	-44.4	10,693	-0.42%
2019/09/16	1	45.20	2	45.28	45.30	-1	10,762	-0.01%
2019/09/12	0	0.00	7	45.07	45.00	-7	10,726	-0.07%
2019/09/11	1	44.80	7	44.78	44.95	-6	10,826	-0.06%
2019/09/10	4	44.80	59	44.95	44.90	-55	10,813	-0.51%
2019/09/09	8	44.23	2.4	44.30	44.55	5.6	10,670	0.05%
2019/09/06	10	44.00	5	44.00	44.00	5	10,567	0.05%
2019/09/05	86	43.91	19	43.93	43.95	67	10,660	0.63%
2019/09/04	1	43.25	8	43.57	43.45	-7	10,519	-0.07%
2019/09/03	5	43.43	0	0.00	43.25	5	10,585	0.05%
2019/09/02	2	43.55	51	43.55	43.50	-49	10,671	-0.46%
2019/08/30	0	0.00	50	43.35	43.65	-50	10,756	-0.46%
2019/08/29	26.5	43.16	5	43.31	43.15	21.5	10,797	0.20%
2019/08/28	7.3	43.53	7.2	43.57	43.70	0.1	10,818	0.00%
2019/08/27	5	43.36	7	43.43	43.50	-2	10,851	-0.02%
2019/08/26	3	43.05	12	42.99	43.00	-9	10,789	-0.08%
2019/08/23	2	43.05	1	43.25	43.10	1	10,801	0.01%
2019/08/22	0	0.00	0.3	43.10	43.10	-0.3	10,813	0.00%
2019/08/21	1	43.15	0	0.00	42.90	1	11,145	0.01%
2019/08/20	6	43.08	12	43.05	42.90	-6	11,111	-0.05%
2019/08/19	7	43.19	45	43.54	43.35	-38	11,128	-0.34%
2019/08/16	2	42.70	16	43.13	43.15	-14	11,048	-0.13%
2019/08/15	4	41.90	3	41.98	41.90	1	10,942	0.01%
2019/08/14	19	42.42	0	0.00	42.05	19	11,055	0.17%
2019/08/13	38	42.36	1	42.50	42.30	37	11,116	0.33%
2019/08/12	5	41.96	1	42.35	41.90	4	11,259	0.04%
2019/08/08	3	41.87	2	41.90	41.90	1	11,569	0.01%
2019/08/07	12	41.78	0	0.00	41.65	12	11,618	0.10%
2019/08/06	8	41.51	3	41.80	41.70	5	11,901	0.04%
2019/08/05	16	42.15	1	42.05	42.00	15	11,942	0.13%
2019/08/02	10	42.44	0	0.00	42.35	10	11,942	0.08%
2019/08/01	7	42.85	1	43.10	42.90	6	12,024	0.05%
2019/07/31	7	43.29	0	0.00	43.20	7	12,042	0.06%
2019/07/30	1	43.55	0	0.00	43.50	1	11,991	0.01%
2019/07/29	0	0.00	0.1	43.55	43.55	-0.1	12,158	0.00%
2019/07/26	55	43.55	0	0.00	43.50	55	12,256	0.45%
2019/07/25	4	43.45	1	43.80	43.90	3	12,432	0.02%
2019/07/24	2	43.48	1	43.60	43.45	1	12,543	0.01%
2019/07/23	5	43.61	1	43.55	43.55	4	12,576	0.03%
2019/07/22	5	43.68	4	43.85	43.60	1	12,563	0.01%
2019/07/19	0	0.00	75	43.73	43.50	-75	12,593	-0.60%
2019/07/18	192	43.40	3	43.52	43.45	189	12,590	1.50%	大買/鉅額交易
2019/07/17	12	43.58	27	43.56	43.50	-15	12,580	-0.12%
2019/07/16	1	43.90	0.2	44.00	44.00	0.8	12,466	0.01%
2019/07/12	53	44.05	0	0.00	43.95	53	12,723	0.42%
2019/07/11	3	44.13	0	0.00	44.20	3	12,840	0.02%
2019/07/10	22	44.13	75	44.20	44.30	-53	13,018	-0.41%
2019/07/09	53	44.00	1	43.90	44.05	52	13,055	0.40%
2019/07/08	52	44.12	0	0.00	44.20	52	13,061	0.40%
2019/07/05	13	44.21	7	44.10	44.30	6	13,178	0.05%
2019/07/04	29.9	44.51	20	44.37	44.35	9.9	13,236	0.07%
2019/07/03	2	46.03	6	46.07	46.10	-4	13,177	-0.03%
2019/07/02	17	46.12	24.2	46.21	46.25	-7.2	13,031	-0.06%
2019/07/01	10	46.25	3	46.15	46.25	7	12,781	0.05%
2019/06/28	5	45.80	5.3	45.94	45.85	-0.3	12,611	0.00%
2019/06/27	0	0.00	38	45.87	45.80	-38	12,572	-0.30%
2019/06/26	3	45.33	13	45.26	45.40	-10	12,505	-0.08%
2019/06/25	0	0.00	3	45.02	44.90	-3	12,469	-0.02%
2019/06/24	0	0.00	4.4	44.90	44.90	-4.4	12,607	-0.03%
2019/06/21	2	44.68	1.1	44.50	44.45	0.9	12,633	0.01%
2019/06/20	8	44.69	0	0.00	44.65	8	12,612	0.06%
2019/06/19	1	44.50	19	44.76	44.80	-18	12,755	-0.14%
2019/06/18	10	44.30	2	44.30	44.50	8	12,656	0.06%
2019/06/17	1	43.60	12	44.05	44.10	-11	12,868	-0.09%
2019/06/14	6	43.53	2	43.80	43.55	4	13,091	0.03%
2019/06/13	24	43.63	45	43.50	43.65	-21	13,170	-0.16%
2019/06/12	5	44.07	0	0.00	44.35	5	13,250	0.04%
2019/06/11	19	44.30	11	44.42	44.45	8	13,372	0.06%
2019/06/10	22.7	43.79	22	43.89	44.15	0.7	13,370	0.01%
2019/06/06	2	43.00	1	43.15	43.15	1	13,441	0.01%
2019/06/05	9	43.18	3	43.93	43.10	6	13,478	0.04%
2019/06/04	0	0.00	47	43.68	43.90	-47	13,470	-0.35%
2019/06/03	0	0.00	22	43.33	43.65	-22	13,451	-0.16%
2019/05/31	27	43.10	9	43.10	43.25	18	13,432	0.13%
2019/05/30	1	42.65	1	42.65	42.60	0	13,379	0.00%
2019/05/29	24	42.40	1	42.25	42.45	23	13,576	0.17%
2019/05/28	2	42.23	1	42.50	42.30	1	13,740	0.01%
2019/05/27	4	42.11	0	0.00	42.30	4	13,665	0.03%
2019/05/24	12	42.16	1	42.10	42.00	11	13,806	0.08%
2019/05/23	5	42.40	4	42.46	42.50	1	13,755	0.01%
2019/05/22	14	42.43	2	42.45	42.50	12	13,835	0.09%
2019/05/21	28	42.61	18.5	42.67	43.05	9.5	13,864	0.07%
2019/05/20	12	42.05	1	42.10	41.90	11	13,733	0.08%
2019/05/17	10	41.82	1	41.95	41.90	9	13,636	0.07%
2019/05/16	43.1	42.42	1.5	42.60	42.00	41.6	13,498	0.31%
2019/05/15	3	43.27	8	43.33	43.25	-5	13,362	-0.04%
2019/05/14	28	43.13	11	42.92	43.15	17	13,373	0.13%
2019/05/13	28.1	44.03	2	44.10	43.80	26.1	13,270	0.20%
2019/05/10	6	44.92	0	0.00	44.60	6	13,345	0.04%
2019/05/09	43	44.70	5	44.83	44.60	38	13,436	0.28%
2019/05/08	19	45.08	2	45.20	45.05	17	13,438	0.13%
2019/05/07	54	45.54	10	45.50	45.40	44	13,491	0.33%
2019/05/06	82	45.61	3	45.63	45.60	79	13,686	0.58%
2019/05/03	18	46.24	36	46.15	46.15	-18	13,628	-0.13%
2019/05/02	42	45.78	17	46.19	46.40	25	13,506	0.19%
2019/04/30	0	0.00	8	45.79	45.60	-8	13,422	-0.06%
2019/04/29	1	45.70	66	45.73	45.70	-65	13,422	-0.48%
2019/04/26	0	0.00	4	45.25	45.50	-4	13,449	-0.03%
2019/04/25	8	45.12	0	0.00	45.20	8	13,629	0.06%
2019/04/24	1	45.30	1.2	45.27	45.40	-0.2	13,919	0.00%
2019/04/23	0	0.00	15	45.35	45.35	-15	14,182	-0.11%
2019/04/22	3	45.25	0.5	45.25	45.25	2.5	14,494	0.02%
2019/04/19	1	45.20	0	0.00	45.20	1	14,744	0.01%
2019/04/18	64	44.85	38	44.85	45.00	26	14,768	0.18%
2019/04/17	25.5	45.18	0	0.00	45.20	25.5	14,610	0.17%
2019/04/16	33.5	45.19	170	45.20	45.30	-136.5	14,477	-0.94%	大賣/鉅額交易
2019/04/15	1	45.75	0	0.00	45.70	1	14,346	0.01%
2019/04/12	2	45.68	1	45.70	45.70	1	14,335	0.01%
2019/04/11	5	45.80	10	45.90	45.55	-5	14,325	-0.03%
2019/04/10	16	45.43	0	0.00	45.50	16	14,249	0.11%
2019/04/09	153	45.65	13	45.71	45.75	140	14,189	0.99%	大買/鉅額交易
2019/04/08	16	45.42	2	45.35	45.35	14	14,074	0.10%
2019/04/03	3	46.02	1	46.00	46.00	2	13,801	0.01%
2019/04/02	1	46.00	6	46.00	46.00	-5	13,773	-0.04%
2019/04/01	3	45.90	3	46.22	45.60	0	13,728	0.00%
2019/03/29	7	45.27	23	45.79	46.00	-16	13,562	-0.12%
2019/03/28	26	44.83	25	44.79	45.10	1	13,404	0.01%
2019/03/27	22	45.02	0.2	45.00	44.95	21.8	13,331	0.16%
2019/03/26	3.6	45.54	0	0.00	45.50	3.6	13,224	0.03%
2019/03/25	21	45.61	206	45.60	45.55	-185	13,349	-1.39%	大賣/鉅額交易
2019/03/22	9.5	46.55	134	46.71	46.40	-124.5	13,166	-0.95%	大賣/鉅額交易
2019/03/21	2	46.90	37	46.81	46.90	-35	13,054	-0.27%
2019/03/20	2	47.10	17	47.14	47.15	-15	13,050	-0.11%
2019/03/19	57	46.42	27	46.82	46.95	30	12,850	0.23%
2019/03/18	2	45.90	92.1	45.65	46.00	-90.1	12,664	-0.71%
2019/03/15	82.4	45.23	3	45.25	45.25	79.4	12,582	0.63%
2019/03/14	10	45.30	2	45.45	45.25	8	12,452	0.06%
2019/03/13	147	45.31	2	45.23	45.25	145	12,434	1.17%	大買/鉅額交易
2019/03/12	74	45.06	183.5	45.12	45.00	-109.5	12,423	-0.88%	大賣/鉅額交易
2019/03/11	34	44.53	11	44.60	44.50	23	12,436	0.18%
2019/03/08	314	44.75	2	44.75	44.70	312	12,490	2.50%	大買/鉅額交易
2019/03/07	2	45.08	0	0.00	45.10	2	12,623	0.02%
2019/03/06	2	45.18	1	45.20	45.15	1	12,732	0.01%
2019/03/05	0	0.00	5	45.16	45.10	-5	12,846	-0.04%
2019/03/04	13	44.78	18	45.13	45.15	-5	12,921	-0.04%
2019/02/27	1	45.45	2	45.50	45.50	-1	12,758	-0.01%
2019/02/26	12	45.57	12	45.53	45.45	0	12,558	0.00%
2019/02/25	19	45.21	1	45.20	45.30	18	12,239	0.15%
2019/02/22	37	45.00	9	45.04	45.00	28	12,147	0.23%
2019/02/21	11	45.04	9	45.01	45.10	2	12,083	0.02%
2019/02/20	5	45.03	7	45.03	45.05	-2	12,003	-0.02%
2019/02/19	4	44.85	4	44.86	44.85	0	11,846	0.00%
2019/02/18	2	44.73	3	44.67	44.75	-1	11,801	-0.01%
2019/02/15	3	44.43	0	0.00	44.40	3	11,767	0.03%
2019/02/14	9	44.70	3	44.80	44.50	6	11,660	0.05%
2019/02/13	7	44.40	7.9	44.61	44.60	-0.9	11,458	-0.01%
2019/02/12	35	44.28	7	44.24	44.30	28	11,447	0.24%
2019/02/11	24	44.43	4	44.23	44.15	20	11,317	0.18%
2019/01/30	16	44.47	12	44.60	44.55	4	11,181	0.04%
2019/01/29	7	44.64	8	44.73	44.75	-1	11,121	-0.01%
2019/01/28	2	44.45	11	44.50	44.60	-9	10,954	-0.08%
2019/01/25	44	44.04	6	44.10	44.00	38	10,827	0.35%
2019/01/24	6	44.13	0	0.00	44.05	6	10,643	0.06%
2019/01/23	4	44.20	2	44.28	44.30	2	10,634	0.02%
2019/01/22	4.2	44.34	5	44.25	44.25	-0.8	10,710	-0.01%
2019/01/21	15.4	44.31	0	0.00	44.30	15.4	10,736	0.14%
2019/01/18	8	43.96	6	44.05	44.15	2	10,904	0.02%
2019/01/17	9.2	43.97	1	44.10	44.05	8.2	11,002	0.07%
2019/01/16	35.4	44.14	10.6	44.08	44.00	24.7	10,922	0.23%
2019/01/15	26	44.63	5	44.66	44.60	21	10,614	0.20%
2019/01/14	15	45.06	0	0.00	45.00	15	10,342	0.15%
2019/01/11	14	46.31	1	46.10	45.95	13	10,140	0.13%
2019/01/10	6	46.73	0.3	47.00	46.90	5.7	9,958	0.06%
2019/01/09	1	47.20	18	46.99	47.05	-17	10,011	-0.17%
2019/01/08	9	45.85	1	45.75	45.70	8	9,975	0.08%
2019/01/07	2	45.93	1	46.00	45.95	1	10,273	0.01%
2019/01/04	7	45.38	3	45.47	45.30	4	10,445	0.04%
2019/01/03	5	45.91	3	45.98	45.80	2	10,903	0.02%
2019/01/02	10	46.51	1	47.25	46.10	9	11,063	0.08%
2018/12/28	8	46.55	4	47.05	47.05	4	11,114	0.04%
2018/12/27	6.2	46.78	3	46.95	46.95	3.2	11,424	0.03%
2018/12/26	10	46.66	4	46.74	46.50	6	11,549	0.05%
2018/12/25	3	46.22	3	46.28	46.50	0	11,742	0.00%
2018/12/24	13	46.60	1.2	46.88	46.85	11.8	11,927	0.10%
2018/12/22	1	47.00	0	0.00	47.05	1	12,082	0.01%
2018/12/21	2	46.95	4.2	46.97	47.30	-2.2	12,410	-0.02%
2018/12/20	5	47.20	0.9	47.20	47.05	4.1	12,555	0.03%
2018/12/19	4	47.13	2.9	47.25	47.30	1.1	12,580	0.01%
2018/12/18	10.3	47.15	0.2	47.30	47.05	10.1	12,666	0.08%
2018/12/17	0	0.00	0.3	47.80	47.75	-0.3	12,959	0.00%
2018/12/14	6	47.58	2.5	47.81	47.45	3.6	13,129	0.03%
2018/12/13	12	47.84	3	47.98	48.05	9	13,081	0.07%
2018/12/12	21	47.52	4	47.50	47.55	17	13,095	0.13%
2018/12/11	13	47.25	2	47.55	47.25	11	13,061	0.08%
2018/12/10	7	47.40	0	0.00	47.50	7	12,977	0.05%
2018/12/07	2	48.05	0	0.00	48.00	2	12,947	0.02%
2018/12/06	1	48.00	1.2	47.99	48.00	-0.2	12,897	0.00%
2018/12/05	11	48.30	0.2	48.50	48.35	10.8	12,874	0.08%
2018/12/04	3	48.65	2	48.58	48.75	1	12,872	0.01%
2018/12/03	5	49.19	1.5	49.23	49.15	3.5	12,840	0.03%
2018/11/30	25	48.87	1	48.70	48.80	24	12,724	0.19%
2018/11/29	6.5	48.75	1	48.65	48.60	5.5	12,537	0.04%
2018/11/28	13.5	48.96	3.5	49.06	48.85	10	12,400	0.08%
2018/11/27	37.5	49.36	1	49.10	49.10	36.5	12,281	0.30%
2018/11/26	28	50.26	4	50.48	49.90	24	12,278	0.20%
2018/11/23	2.9	50.27	0	0.00	50.10	2.9	12,218	0.02%
2018/11/22	24	50.32	2	50.75	50.80	22	12,229	0.18%
2018/11/21	5	50.18	5	50.12	50.70	0	12,268	0.00%
2018/11/20	2.5	50.70	0	0.00	50.50	2.5	12,327	0.02%
2018/11/19	0.7	51.10	59.1	51.31	51.50	-58.4	12,437	-0.47%
2018/11/16	1	51.10	1	51.40	51.10	0	12,391	0.00%
2018/11/15	1.4	50.77	0	0.00	51.10	1.4	12,432	0.01%
2018/11/14	2.6	50.86	23	51.17	51.20	-20.4	12,470	-0.16%
2018/11/13	1.3	50.57	5	50.47	51.00	-3.7	12,510	-0.03%
2018/11/12	0.3	50.60	20	51.00	50.90	-19.7	12,588	-0.16%
2018/11/09	3	50.43	40	50.90	51.10	-37	12,793	-0.29%
2018/11/08	4	50.73	25	50.78	50.90	-21	12,772	-0.16%
2018/11/06	3	49.45	32	49.66	49.80	-29	12,719	-0.23%
2018/11/05	0	0.00	4	48.58	49.20	-4	12,683	-0.03%
2018/11/02	20.1	48.36	5	48.62	48.90	15.1	12,682	0.12%
2018/11/01	1.8	48.35	0	0.00	48.30	1.8	12,704	0.01%
2018/10/31	31	48.12	5	48.10	48.45	26	12,664	0.21%
2018/10/30	6	47.48	16	47.59	47.50	-10	12,580	-0.08%
2018/10/29	14	46.92	0.7	47.00	46.90	13.3	12,550	0.11%
2018/10/26	17	47.27	12	47.13	47.10	5	12,485	0.04%
2018/10/25	11	48.38	0	0.00	48.00	11	12,226	0.09%
2018/10/24	8	49.40	46	49.33	49.15	-38	12,250	-0.31%
2018/10/23	41	49.65	1	49.60	49.55	40	12,184	0.33%
2018/10/22	0	0.00	20.1	50.30	50.00	-20.1	12,160	-0.17%
2018/10/19	1.3	50.10	2	50.10	50.20	-0.7	12,270	-0.01%
2018/10/18	0	0.00	1	50.00	49.60	-1	12,235	-0.01%
2018/10/17	4	49.80	1	49.85	49.75	3	12,384	0.02%
2018/10/16	25	49.62	0	0.00	49.70	25	12,337	0.20%
2018/10/15	22	49.76	2	49.98	49.95	20	12,269	0.16%
2018/10/12	9	49.36	12	50.02	50.10	-3	12,013	-0.02%
2018/10/11	33.1	49.97	1.4	50.02	49.65	31.7	11,865	0.27%
2018/10/09	12.3	51.76	23	51.90	51.50	-10.7	11,377	-0.09%
2018/10/08	0.3	51.50	10	51.40	51.60	-9.7	11,184	-0.09%
2018/10/05	23	50.73	261	51.32	50.90	-238	11,086	-2.15%	大賣/鉅額交易
2018/10/04	2.4	51.52	3	51.50	51.60	-0.6	10,810	-0.01%
2018/10/03	0.1	51.80	5	52.00	51.80	-4.9	10,746	-0.05%
2018/10/02	27	52.04	2	51.85	52.10	25	10,636	0.24%
2018/10/01	22	52.11	28.3	52.40	52.50	-6.3	10,512	-0.06%
2018/09/28	1	51.20	21.1	51.42	51.80	-20.1	10,484	-0.19%
2018/09/27	2.3	51.34	9	51.66	51.90	-6.7	10,330	-0.06%
2018/09/26	2	51.00	3	51.10	51.00	-1	10,162	-0.01%
2018/09/25	20	51.40	24.9	51.39	51.10	-4.9	10,326	-0.05%
2018/09/21	42	51.28	50	51.15	51.10	-8	10,288	-0.08%
2018/09/20	117	50.43	3	50.57	50.40	114	9,862	1.16%	大買/鉅額交易
2018/09/18	1	50.20	1	50.00	50.00	0	9,957	0.00%
2018/09/17	2	50.20	0	0.00	50.00	2	10,140	0.02%
2018/09/14	2	50.05	1	50.40	50.10	1	10,481	0.01%
2018/09/13	0	0.00	1	50.00	49.90	-1	10,634	-0.01%
2018/09/12	2	49.70	10	49.80	49.70	-8	10,843	-0.07%
2018/09/11	5.1	49.57	0	49.90	49.80	5.1	11,015	0.05%
2018/09/10	3	49.50	0	0.00	49.40	3	11,238	0.03%
2018/09/07	43.4	49.77	2	49.85	49.50	41.4	11,443	0.36%
2018/09/06	2	50.30	0	0.00	50.10	2	11,466	0.02%
2018/09/05	25	50.32	0	0.00	50.20	25	11,510	0.22%
2018/09/04	0	0.00	6.3	50.88	50.90	-6.3	11,548	-0.05%
2018/09/03	2.3	50.56	0.4	50.60	50.60	1.9	11,551	0.02%
2018/08/31	1	50.40	2.8	50.74	50.90	-1.8	11,622	-0.02%
2018/08/30	10	50.50	1	50.60	50.50	9	11,622	0.08%
2018/08/29	0	0.00	1	50.70	50.90	-1	11,686	-0.01%
2018/08/28	1.6	50.76	2.5	50.70	50.80	-0.9	11,740	-0.01%
2018/08/27	0	0.00	5	50.48	50.70	-5	11,774	-0.04%
2018/08/23	0	0.00	2	49.95	50.10	-2	11,918	-0.02%
2018/08/22	1	50.00	5.3	49.96	50.10	-4.3	12,211	-0.03%
2018/08/21	134	49.98	5.3	49.98	50.00	128.7	12,096	1.06%	大買/鉅額交易
2018/08/20	0	0.00	1	49.95	49.90	-1	12,047	-0.01%
2018/08/17	1	49.70	2	49.95	49.90	-1	12,024	-0.01%
2018/08/16	5	49.62	0	0.00	49.70	5	11,979	0.04%
2018/08/15	1	49.95	7	50.06	50.10	-6	11,943	-0.05%
2018/08/13	22	50.02	1	50.00	50.10	21	12,264	0.17%
2018/08/10	17	50.84	2	50.90	50.90	15	12,319	0.12%
2018/08/09	1	50.80	1	50.40	50.40	0	12,483	0.00%
2018/08/08	2	50.75	1	50.90	50.70	1	12,640	0.01%
2018/08/07	1.5	50.50	2	50.50	50.50	-0.5	12,772	0.00%
2018/08/06	2	50.60	1	50.60	50.40	1	12,831	0.01%
2018/08/03	1	50.80	3	50.63	50.80	-2	13,049	-0.02%
2018/08/02	24.3	50.40	0	0.00	50.20	24.3	13,141	0.18%
2018/08/01	0	0.00	4	50.98	51.00	-4	13,112	-0.03%
2018/07/31	0	0.00	46	50.84	50.70	-46	13,175	-0.35%
2018/07/30	0	0.00	3	50.20	50.40	-3	12,966	-0.02%
2018/07/27	22	50.11	0	0.00	50.20	22	13,116	0.17%
2018/07/26	52	50.00	11	50.09	50.30	41	13,168	0.31%
2018/07/25	11	50.25	8	50.25	50.20	3	13,156	0.02%
2018/07/24	54	50.31	3	50.30	50.30	51	13,149	0.39%
2018/07/23	10	50.70	0	0.00	51.00	10	13,077	0.08%
2018/07/20	50	50.80	0	0.00	51.00	50	13,127	0.38%
2018/07/19	4	50.88	2	50.90	50.80	2	13,137	0.02%
2018/07/18	1.3	50.65	0	0.00	50.80	1.3	13,137	0.01%
2018/07/17	0.5	50.70	1	50.80	50.80	-0.5	13,139	0.00%
2018/07/16	3	51.00	5	50.70	50.70	-2	13,165	-0.02%
2018/07/13	0	0.00	1.2	50.92	51.00	-1.2	13,230	-0.01%
2018/07/12	0	0.00	3	50.53	50.70	-3	13,283	-0.02%
2018/07/11	2	50.05	11	50.00	50.30	-9	13,360	-0.07%
2018/07/10	0	0.00	1	50.50	50.50	-1	13,348	-0.01%
2018/07/09	1	50.10	1	50.00	50.10	0	13,363	0.00%
2018/07/06	13	49.42	0	0.00	49.45	13	13,375	0.10%
2018/07/05	2	49.63	150	49.40	49.80	-148	13,409	-1.10%	大賣/鉅額交易
2018/07/04	21	49.85	0	0.00	50.00	21	13,615	0.15%
2018/07/03	83	50.23	0	0.00	50.00	83	13,638	0.61%
2018/07/02	1.1	50.41	0	0.00	50.30	1.1	13,535	0.01%
2018/06/29	31	50.51	0	0.00	51.10	31	13,434	0.23%
2018/06/28	21	50.60	0	0.00	50.50	21	13,314	0.16%
2018/06/27	3	50.73	0	0.00	50.50	3	13,279	0.02%
2018/06/26	10.1	50.94	0	0.00	50.90	10.1	13,056	0.08%
2018/06/25	5	53.28	0.2	53.20	53.20	4.8	12,832	0.04%
2018/06/22	10	53.67	1	53.70	53.70	9	12,586	0.07%
2018/06/21	4	54.10	27	54.04	53.90	-23	12,476	-0.18%
2018/06/20	1	53.50	70	53.85	53.70	-69	12,714	-0.54%
2018/06/19	22	52.83	28	53.42	53.00	-6	12,672	-0.05%
2018/06/15	10	53.70	6	53.23	53.70	4	12,431	0.03%
2018/06/14	25.3	53.18	12	53.07	52.90	13.3	12,213	0.11%
2018/06/13	0	0.00	22	53.80	54.00	-22	12,056	-0.18%
2018/06/12	21.1	53.40	1	53.90	53.50	20.1	12,349	0.16%
2018/06/11	11	53.71	2	53.75	53.70	9	12,305	0.07%
2018/06/08	8	53.66	0	0.00	53.80	8	12,317	0.06%
2018/06/07	4	53.48	38	53.87	54.00	-34	12,354	-0.28%
2018/06/06	0	0.00	56	53.43	53.30	-56	12,473	-0.45%
2018/06/05	1	52.70	103	52.77	53.00	-102	12,369	-0.82%	大賣/鉅額交易
2018/06/04	0	0.00	44	52.62	52.80	-44	12,333	-0.36%
2018/06/01	4	51.78	1	51.80	51.80	3	12,348	0.02%
2018/05/31	1	51.80	2	51.80	52.10	-1	12,376	-0.01%
2018/05/30	132	51.43	1	51.70	51.20	131	12,242	1.07%	大買/鉅額交易
2018/05/29	0	0.00	2	53.10	52.80	-2	12,296	-0.02%
2018/05/28	0	0.00	17	53.44	53.30	-17	12,441	-0.14%
2018/05/25	3	53.27	2	53.50	53.10	1	12,581	0.01%
2018/05/24	0	0.00	164	53.21	53.50	-164	12,646	-1.30%	大賣/鉅額交易
2018/05/23	2	53.10	6	53.58	53.30	-4	12,693	-0.03%
2018/05/22	0	0.00	42	53.56	53.70	-42	12,665	-0.33%
2018/05/21	5	53.04	32	53.13	53.20	-27	12,638	-0.21%
2018/05/18	11	52.98	24	52.85	52.90	-13	12,560	-0.10%
2018/05/17	6	52.63	58.3	52.68	52.50	-52.3	12,527	-0.42%
2018/05/16	13	52.02	152	52.09	52.20	-139	12,388	-1.12%	大賣/鉅額交易
2018/05/15	51	51.78	23	52.20	51.20	28	12,430	0.23%
2018/05/14	48	51.84	10	51.83	51.80	38	12,756	0.30%
2018/05/11	200	51.60	37	51.49	51.80	163	12,840	1.27%	大買/鉅額交易
2018/05/10	5	51.10	19	51.03	51.00	-14	12,734	-0.11%
2018/05/09	6	50.68	2	50.90	50.70	4	12,756	0.03%
2018/05/08	1	50.20	2	50.55	50.70	-1	12,895	-0.01%
2018/05/07	0	0.00	1	50.20	50.30	-1	12,889	-0.01%
2018/05/04	24	50.12	1.1	50.29	50.10	22.9	12,970	0.18%
2018/05/03	3	50.60	0	0.00	50.40	3	12,844	0.02%
2018/05/02	1	51.00	7	51.17	51.30	-6	13,013	-0.05%
2018/04/30	11.3	50.87	22	51.08	51.00	-10.7	13,175	-0.08%
2018/04/27	4	50.70	34	50.77	50.80	-30	13,174	-0.23%
2018/04/26	2	50.40	2	50.45	50.50	0	13,220	0.00%
2018/04/25	3	50.00	0.3	50.30	50.30	2.7	13,266	0.02%
2018/04/24	34	50.21	1	50.30	50.20	33	13,388	0.25%
2018/04/23	5	50.20	4.2	50.18	50.20	0.8	13,527	0.01%
2018/04/20	3	50.27	0	0.00	50.40	3	13,801	0.02%
2018/04/19	0.3	50.40	4	50.53	50.60	-3.7	14,009	-0.03%
2018/04/18	0.3	50.00	0	0.00	50.00	0.3	14,012	0.00%
2018/04/17	34.2	50.05	0	0.00	49.95	34.2	14,128	0.24%
2018/04/16	25	50.69	1	50.90	50.60	24	14,244	0.17%
2018/04/13	7	51.09	4	51.15	51.20	3	14,345	0.02%
2018/04/12	1.1	50.90	4	50.98	51.00	-2.9	14,474	-0.02%
2018/04/11	4	51.23	20.1	51.33	51.00	-16.1	14,669	-0.11%
2018/04/10	5	50.66	56.6	50.99	51.00	-51.6	14,659	-0.35%
2018/04/09	8	50.05	1	50.30	50.30	7	14,670	0.05%
2018/04/03	6	49.92	1	49.95	49.90	5	14,590	0.03%
2018/04/02	2	50.20	0	0.00	50.10	2	14,519	0.01%
2018/03/31	30	50.20	3	50.20	50.20	27	14,579	0.19%
2018/03/30	8	50.20	0	0.00	50.10	8	14,685	0.05%
2018/03/29	2	50.10	5	50.10	50.10	-3	14,706	-0.02%
2018/03/28	26	50.18	0	0.00	50.30	26	14,603	0.18%
2018/03/27	1	50.60	0	0.00	50.70	1	14,619	0.01%
2018/03/26	33	50.28	0	0.00	50.40	33	14,557	0.23%
2018/03/23	84	50.38	0	0.00	50.30	84	14,657	0.57%
2018/03/22	1	51.50	24	51.98	51.80	-23	14,418	-0.16%
2018/03/21	0.3	51.50	1	51.70	51.50	-0.7	14,331	0.00%
2018/03/20	30	51.30	0	0.00	51.70	30	14,382	0.21%
2018/03/19	0	0.00	6	51.40	51.60	-6	14,353	-0.04%
2018/03/16	89	50.90	31	51.37	51.70	58	14,383	0.40%
2018/03/15	10	51.25	0	51.30	51.20	10	14,121	0.07%
2018/03/14	5	51.22	2	51.65	51.60	3	14,138	0.02%
2018/03/13	0	0.00	1	51.50	51.60	-1	14,188	-0.01%
2018/03/12	3	51.73	23	51.91	51.80	-20	14,194	-0.14%
2018/03/09	0.2	50.60	0	0.00	50.50	0.2	14,081	0.00%
2018/03/08	1	50.50	3.6	50.57	50.40	-2.5	14,429	-0.02%
2018/03/07	2	50.60	0	0.00	50.30	2	14,758	0.01%
2018/03/06	4	50.43	0	0.00	50.30	4	15,322	0.03%
2018/03/05	25.5	50.16	0	0.00	50.10	25.5	15,600	0.16%
2018/03/02	127	51.10	0	0.00	50.80	127	15,494	0.82%	大買/鉅額交易
2018/03/01	3	51.70	1.6	51.87	52.20	1.4	15,358	0.01%
2018/02/27	1	52.20	12	52.62	52.20	-11	15,405	-0.07%
2018/02/26	7	52.17	0	0.00	52.20	7	15,360	0.05%
2018/02/23	9	52.04	12	52.12	52.30	-3	15,567	-0.02%
2018/02/22	21	51.41	3	51.57	51.80	18	16,252	0.11%
2018/02/21	2	51.50	32	51.74	51.90	-30	16,922	-0.18%
2018/02/12	28	51.06	10	51.05	51.00	18	16,782	0.11%
2018/02/09	12	49.80	4	50.35	50.20	8	16,786	0.05%
2018/02/08	1	50.80	0	0.00	50.60	1	16,607	0.01%
2018/02/07	6.1	50.41	19	50.68	50.20	-12.9	16,574	-0.08%
2018/02/06	90	49.69	37	50.36	49.20	53	16,301	0.33%
2018/02/05	25	52.09	3	52.07	52.10	22	15,858	0.14%
2018/02/02	3	53.30	0	0.00	53.40	3	15,666	0.02%
2018/02/01	18	54.32	17.3	53.51	54.00	0.7	15,579	0.00%
2018/01/31	23	52.83	101	53.01	54.20	-78	15,496	-0.50%	大賣/
2018/01/30	5.3	53.54	6	53.82	53.10	-0.7	15,396	0.00%
2018/01/29	0	0.00	22	53.70	54.00	-22	15,380	-0.14%
2018/01/26	2	52.95	0	0.00	53.20	2	15,407	0.01%
2018/01/25	1	53.50	17.9	53.23	53.40	-16.9	15,563	-0.11%
2018/01/24	32.3	52.97	6	53.23	52.80	26.3	15,373	0.17%
2018/01/23	2	53.90	1	53.80	54.00	1	15,235	0.01%
2018/01/22	1	53.80	1	53.80	54.10	0	15,357	0.00%
2018/01/19	1.4	53.70	15	53.85	53.90	-13.6	15,384	-0.09%
2018/01/18	6.3	54.04	1	54.10	53.80	5.3	15,268	0.03%
2018/01/17	24.3	54.10	19	54.47	54.20	5.3	15,074	0.03%
2018/01/16	14	54.71	33.2	54.79	54.80	-19.2	14,907	-0.13%
2018/01/15	1.1	54.18	56.1	53.99	54.10	-55	14,546	-0.38%
2018/01/12	0	0.00	18.8	53.12	53.20	-18.8	14,299	-0.13%
2018/01/11	26	52.90	8	52.95	53.00	18	14,227	0.13%
2018/01/10	27	53.07	46	53.19	53.00	-19	14,236	-0.13%
2018/01/09	42	52.30	7.2	52.42	52.50	34.8	14,055	0.25%
2018/01/08	0	0.00	24	52.36	52.50	-24	13,984	-0.17%
2018/01/05	3	52.13	15.4	52.12	52.20	-12.4	13,900	-0.09%
2018/01/04	6	51.38	50	51.65	51.90	-44	13,779	-0.32%
2018/01/03	23	51.53	13	51.54	51.50	10	13,865	0.07%
2018/01/02	7	50.50	18	50.79	51.00	-11	13,535	-0.08%