富邦金 (2881)-玉山-桃園券商分點個股進出

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
71.5
漲跌
▼0.3
漲幅
-0.42%
成交量
18,199張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:13:35(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－玉山-桃園券商分點個股進出

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

玉山-桃園券商分點個股進出
玉山-桃園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
2024/05/13	2.1	71.06	63.1	71.40	71.50	-61	15,535	-0.39%
2024/05/10	2.2	71.23	36.6	71.48	71.80	-34.4	15,359	-0.22%
2024/05/09	72.3	70.21	24	70.33	69.90	48.3	14,925	0.32%
2024/05/08	1.5	69.70	2	69.75	69.90	-0.5	14,769	0.00%
2024/05/07	0	0.00	13	69.94	69.90	-13	14,815	-0.09%
2024/05/06	1.1	69.64	3	70.10	70.00	-1.9	14,722	-0.01%
2024/05/03	3.1	69.32	3.2	69.39	69.00	-0.1	14,643	0.00%
2024/05/02	6.3	69.28	4	69.38	69.00	2.3	14,623	0.02%
2024/04/30	7.2	69.28	1	69.50	69.10	6.2	14,584	0.04%
2024/04/29	5.4	68.94	8.1	68.80	69.40	-2.7	14,502	-0.02%
2024/04/26	37	67.77	0	68.00	67.60	37	14,280	0.26%
2024/04/25	5.9	66.39	0	0.00	66.40	5.9	14,183	0.04%
2024/04/24	1.1	66.91	0	0.00	66.80	1.1	14,297	0.01%
2024/04/23	1.5	66.37	2	66.50	66.30	-0.5	14,674	0.00%
2024/04/22	3.9	65.34	21.2	66.11	66.20	-17.3	14,818	-0.12%
2024/04/19	13.8	65.23	46.5	64.71	65.00	-32.7	14,682	-0.22%
2024/04/18	48.9	66.25	2.1	66.35	66.30	46.9	14,312	0.33%
2024/04/17	8.1	66.05	1	66.20	66.00	7.1	14,158	0.05%
2024/04/16	22	66.17	2	66.10	65.70	20	14,009	0.14%
2024/04/15	6.2	67.60	10	67.40	67.40	-3.8	13,715	-0.03%
2024/04/12	6.3	67.81	5.5	67.98	67.80	0.8	13,827	0.01%
2024/04/11	5.6	68.38	0	0.00	68.40	5.6	13,737	0.04%
2024/04/10	1.4	69.48	0.1	69.40	69.20	1.3	13,540	0.01%
2024/04/09	0	0.00	6.1	69.85	70.00	-6.1	13,590	-0.04%
2024/04/08	4.2	68.19	2	68.60	68.70	2.2	13,482	0.02%
2024/04/03	7.3	68.97	0	0.00	68.60	7.3	13,479	0.05%
2024/04/02	2.8	69.46	10.1	69.30	69.50	-7.3	13,362	-0.05%
2024/04/01	15.7	69.50	2.7	69.56	69.50	12.9	13,371	0.10%
2024/03/29	0	0.00	53	69.79	69.70	-53	13,366	-0.40%
2024/03/28	6.8	69.34	0	0.00	69.30	6.8	13,306	0.05%
2024/03/27	20	69.50	120	69.90	69.80	-100	13,244	-0.76%	大賣/
2024/03/26	30.1	69.20	0.5	69.40	69.60	29.6	13,283	0.22%
2024/03/25	36.5	69.30	2	69.45	69.00	34.5	13,373	0.26%
2024/03/22	173	69.46	2.1	70.46	69.60	170.9	13,255	1.29%	大買/鉅額交易
2024/03/21	10	69.90	3.4	70.32	70.70	6.6	13,122	0.05%
2024/03/20	4.2	69.83	57.2	70.08	69.60	-53	13,290	-0.40%
2024/03/19	0	0.00	1.2	69.94	69.80	-1.2	13,945	-0.01%
2024/03/18	2.6	69.32	2.8	69.45	69.50	-0.2	13,834	0.00%
2024/03/15	51.7	69.70	35	69.40	69.60	16.7	13,747	0.12%
2024/03/14	10	70.40	5.1	70.48	70.70	4.9	13,274	0.04%
2024/03/13	2.1	69.50	105.2	69.51	69.90	-103.1	13,016	-0.79%	大賣/鉅額交易
2024/03/12	0.1	69.40	105.8	69.31	69.70	-105.7	13,025	-0.81%	大賣/鉅額交易
2024/03/11	2.4	69.50	2.1	69.73	69.20	0.3	12,911	0.00%
2024/03/08	3.1	68.54	6.6	68.88	69.20	-3.5	12,838	-0.03%
2024/03/07	102	67.30	15	68.20	68.10	87	12,575	0.69%	大買/
2024/03/06	5.2	67.42	35.6	67.60	67.30	-30.5	12,463	-0.24%
2024/03/05	5.1	67.26	0	0.00	67.30	5.1	12,754	0.04%
2024/03/04	31.6	67.02	33	67.32	67.40	-1.4	12,816	-0.01%
2024/03/01	1.3	67.72	4	67.45	67.40	-2.7	12,878	-0.02%
2024/02/29	1.1	67.34	0.5	67.18	68.00	0.6	12,846	0.00%
2024/02/27	1.2	66.71	3	66.89	66.90	-1.8	12,588	-0.01%
2024/02/26	6.7	66.59	3	66.60	66.90	3.7	12,529	0.03%
2024/02/23	0.2	66.48	0.7	66.49	66.60	-0.5	12,538	0.00%
2024/02/22	2.1	66.30	1.6	66.40	66.50	0.4	12,925	0.00%
2024/02/21	1.1	66.01	1	66.40	66.30	0.1	13,007	0.00%
2024/02/20	11	65.95	9.5	66.19	66.50	1.6	13,092	0.01%
2024/02/19	12	65.99	2.1	66.00	66.10	9.9	13,089	0.08%
2024/02/16	32	65.86	2	65.50	65.90	30	13,316	0.23%
2024/02/15	4.4	65.23	25.2	65.30	65.30	-20.8	13,218	-0.16%
2024/02/05	1.3	64.66	1	64.90	64.70	0.3	12,987	0.00%
2024/02/02	0	64.60	8.8	64.75	64.90	-8.8	12,851	-0.07%
2024/02/01	0	0.00	0.4	64.53	64.80	-0.4	12,788	0.00%
2024/01/31	0	0.00	8	64.30	64.50	-8	12,743	-0.06%
2024/01/30	0.4	64.60	4.2	64.65	64.30	-3.9	12,664	-0.03%
2024/01/26	167	64.71	1	64.80	64.80	166	12,633	1.31%	大買/鉅額交易
2024/01/25	3.8	64.40	0.2	64.30	64.60	3.6	12,627	0.03%
2024/01/24	0	0.00	8.1	64.31	64.40	-8.1	12,680	-0.06%
2024/01/23	3.2	63.67	2.4	63.69	63.90	0.9	12,652	0.01%
2024/01/22	1.1	63.12	0.1	63.50	63.20	1	12,692	0.01%
2024/01/19	4.9	62.88	1	62.90	63.00	3.9	12,624	0.03%
2024/01/18	4.3	62.35	6.6	62.41	62.30	-2.2	12,575	-0.02%
2024/01/17	14.3	62.52	0.1	63.10	62.30	14.2	12,378	0.11%
2024/01/16	5.4	63.31	1.6	63.44	63.20	3.8	12,011	0.03%
2024/01/15	2	64.15	0	0.00	64.10	2	11,979	0.02%
2024/01/12	4	63.73	1.1	63.83	64.10	2.9	12,266	0.02%
2024/01/11	4	64.05	32	64.04	63.90	-28	12,340	-0.23%
2024/01/10	0.3	64.00	1.1	64.00	64.00	-0.8	12,641	-0.01%
2024/01/09	1	64.00	0	0.00	64.00	1	12,669	0.01%
2024/01/08	4	64.20	0.1	64.10	64.10	4	12,707	0.03%
2024/01/05	1.4	63.39	1	63.50	63.20	0.4	12,586	0.00%
2024/01/04	3.2	63.57	2	63.80	63.50	1.2	12,612	0.01%
2024/01/03	3.3	63.56	0	0.00	63.70	3.3	12,742	0.03%
2024/01/02	9	64.39	8.1	64.41	64.60	1	12,604	0.01%
2023/12/29	0.3	64.50	0	0.00	64.80	0.3	12,693	0.00%
2023/12/28	0.7	64.61	35.1	64.79	64.90	-34.4	12,834	-0.27%
2023/12/27	1	64.40	27	64.59	64.60	-26	12,812	-0.20%
2023/12/26	2.2	64.10	0	0.00	64.30	2.2	12,796	0.02%
2023/12/25	3.8	63.52	0.4	63.60	63.70	3.5	12,845	0.03%
2023/12/22	1	63.30	1.4	63.43	63.50	-0.4	12,920	0.00%
2023/12/21	8.4	63.33	1.2	63.31	63.40	7.3	13,057	0.06%
2023/12/20	0.7	63.90	0	0.00	63.60	0.7	13,042	0.01%
2023/12/19	1.9	63.90	0.1	64.00	63.90	1.9	13,026	0.01%
2023/12/18	3	64.47	2	64.40	64.50	1	13,092	0.01%
2023/12/15	7.3	64.99	14.4	65.12	65.10	-7.2	13,080	-0.05%
2023/12/14	0	0.00	47.6	64.81	65.20	-47.6	12,662	-0.38%
2023/12/13	3.1	62.87	1.1	62.99	62.90	1.9	11,823	0.02%
2023/12/12	2.9	62.83	5.4	63.05	63.10	-2.5	11,987	-0.02%
2023/12/11	1.8	62.96	0	0.00	62.90	1.8	11,981	0.01%
2023/12/08	5.2	62.81	0.1	63.20	63.20	5.1	11,956	0.04%
2023/12/07	8	62.79	2.1	63.20	63.20	5.9	11,888	0.05%
2023/12/06	0.5	63.86	0	0.00	63.80	0.5	11,678	0.00%
2023/12/05	0.1	63.99	0.8	64.00	64.10	-0.7	11,639	-0.01%
2023/12/04	0.4	63.80	5.2	64.38	64.40	-4.8	11,562	-0.04%
2023/12/01	7.3	63.65	0	0.00	63.80	7.3	11,614	0.06%
2023/11/30	4	63.93	10.1	64.00	64.40	-6.1	11,635	-0.05%
2023/11/29	0	0.00	3.5	64.09	63.70	-3.5	11,359	-0.03%
2023/11/28	0.1	63.70	4	64.00	63.90	-3.9	11,377	-0.03%
2023/11/27	6	63.96	0.1	64.10	63.50	5.9	11,505	0.05%
2023/11/24	0.1	63.80	3	63.90	63.90	-2.9	11,496	-0.03%
2023/11/22	0.5	64.40	1	64.60	64.60	-0.5	11,573	0.00%
2023/11/21	4	64.60	16.7	64.77	64.90	-12.7	11,556	-0.11%
2023/11/20	1.2	63.28	0.2	63.30	63.50	0.9	11,121	0.01%
2023/11/17	0.1	63.00	37.4	63.07	63.20	-37.4	11,019	-0.34%
2023/11/16	0.1	62.70	7.5	62.83	62.90	-7.4	10,907	-0.07%
2023/11/15	0	62.00	8	62.60	62.70	-8	10,849	-0.07%
2023/11/14	0.5	61.70	7.2	61.70	61.70	-6.7	10,586	-0.06%
2023/11/13	3.1	61.73	2.5	61.75	61.70	0.6	10,655	0.01%
2023/11/10	0.3	61.50	3	61.50	61.50	-2.7	10,782	-0.02%
2023/11/09	0	0.00	1.3	61.65	61.70	-1.3	11,043	-0.01%
2023/11/08	0	61.50	0	0.00	61.70	0	11,345	0.00%
2023/11/07	0.1	61.20	0	0.00	61.50	0.1	11,421	0.00%
2023/11/06	0	61.40	2.4	61.47	61.50	-2.4	11,533	-0.02%
2023/11/03	1.5	60.93	7.2	61.25	61.30	-5.8	11,525	-0.05%
2023/11/02	0	0.00	11.5	60.83	60.90	-11.5	11,606	-0.10%
2023/11/01	0.1	60.10	3	60.10	60.00	-2.9	11,598	-0.02%
2023/10/31	1.3	60.00	0	0.00	60.10	1.3	11,596	0.01%
2023/10/30	1.1	59.73	3.1	60.09	59.80	-2	11,953	-0.02%
2023/10/27	0.2	60.10	1.1	60.28	60.30	-0.9	12,134	-0.01%
2023/10/26	1.1	59.91	0	0.00	59.60	1.1	12,483	0.01%
2023/10/25	10.1	60.06	0	0.00	60.00	10.1	12,502	0.08%
2023/10/24	2.4	59.80	0	0.00	59.90	2.4	12,831	0.02%
2023/10/23	19.6	59.75	0	0.00	59.90	19.6	12,972	0.15%
2023/10/20	14.4	60.32	3	59.70	60.70	11.4	12,837	0.09%
2023/10/19	4.1	61.08	0.1	61.10	61.00	4	12,622	0.03%
2023/10/18	1.9	61.09	0	0.00	61.40	1.9	12,692	0.02%
2023/10/17	1.4	61.03	0	0.00	61.30	1.4	12,598	0.01%
2023/10/16	0	61.00	49.8	60.95	61.00	-49.8	13,008	-0.38%
2023/10/13	7	60.92	1	60.90	60.90	6	13,435	0.04%
2023/10/12	1	61.20	0	61.70	61.70	1	13,830	0.01%
2023/10/11	1.3	61.23	1	61.30	61.60	0.3	13,883	0.00%
2023/10/06	0.1	60.70	0	0.00	60.70	0.1	13,848	0.00%
2023/10/05	0.1	60.20	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	15.4	59.84	8.1	59.80	59.70	7.4	14,204	0.05%
2023/10/03	1.8	60.55	0	0.00	60.50	1.8	14,058	0.01%
2023/10/02	1	60.80	15	60.75	60.80	-14	14,187	-0.10%
2023/09/28	5	60.64	0	0.00	60.70	5	14,444	0.03%
2023/09/27	21.2	60.35	0	0.00	60.60	21.2	14,373	0.15%
2023/09/26	41.1	60.55	1	60.80	60.60	40.1	14,355	0.28%
2023/09/25	5	61.10	0.1	61.40	61.30	5	14,201	0.03%
2023/09/22	9.6	61.17	0.2	61.50	61.00	9.3	14,276	0.07%
2023/09/21	9.5	61.32	1.5	61.70	61.40	8	14,252	0.06%
2023/09/20	9.1	62.06	1	62.50	62.10	8.1	14,145	0.06%
2023/09/19	5.1	62.72	0	0.00	62.60	5.1	14,108	0.04%
2023/09/18	0.1	62.60	1.1	62.51	62.80	-1	14,238	-0.01%
2023/09/15	3.7	62.83	0	0.00	62.50	3.7	14,283	0.03%
2023/09/14	0	0.00	1	63.00	62.90	-1	14,131	-0.01%
2023/09/13	1	62.50	0	0.00	62.40	1	14,265	0.01%
2023/09/12	0	62.10	1	62.00	62.10	-1	14,457	-0.01%
2023/09/11	3.3	61.93	0	0.00	61.90	3.3	14,442	0.02%
2023/09/08	1.2	61.80	0	0.00	61.80	1.2	14,636	0.01%
2023/09/07	21.2	61.22	0	0.00	61.20	21.2	14,888	0.14%
2023/09/06	8.7	61.50	1	61.50	61.40	7.7	14,932	0.05%
2023/09/05	7.4	61.88	0	0.00	61.80	7.4	14,867	0.05%
2023/09/04	2.4	62.32	2	62.30	62.20	0.4	15,154	0.00%
2023/09/01	1	64.90	2.5	64.73	64.80	-1.5	15,252	-0.01%
2023/08/31	2.2	64.15	0.1	64.41	63.60	2.2	15,202	0.01%
2023/08/30	1.3	64.40	0.4	64.46	64.50	0.9	15,332	0.01%
2023/08/29	3.1	64.39	0.1	64.20	64.40	3	15,360	0.02%
2023/08/28	4	64.05	0.5	63.90	64.10	3.5	15,470	0.02%
2023/08/25	5.5	62.68	0	0.00	62.80	5.5	15,792	0.03%
2023/08/24	4.1	63.15	0	0.00	63.30	4.1	15,792	0.03%
2023/08/23	7.1	62.95	2	63.00	62.80	5.1	15,914	0.03%
2023/08/22	4.2	62.76	0	0.00	62.80	4.2	15,989	0.03%
2023/08/21	0.1	63.13	0	0.00	63.10	0.1	16,090	0.00%
2023/08/18	0.3	62.73	0.2	62.67	62.40	0.1	16,100	0.00%
2023/08/17	2.5	62.18	0	62.80	62.50	2.5	16,188	0.02%
2023/08/16	6.7	62.66	1	62.50	62.50	5.7	16,093	0.04%
2023/08/15	4.3	63.26	0.4	63.85	63.50	3.9	16,282	0.02%
2023/08/14	17.5	63.78	4.7	63.59	63.90	12.8	16,421	0.08%
2023/08/11	1.1	65.51	3.7	65.85	65.40	-2.6	16,400	-0.02%
2023/08/10	0.3	65.29	0	65.50	65.40	0.3	16,416	0.00%
2023/08/09	1	64.90	9	65.28	65.30	-8	16,407	-0.05%
2023/08/08	0.3	65.31	0.2	65.40	65.20	0.1	16,380	0.00%
2023/08/07	1.1	65.20	4.2	65.35	65.50	-3.1	16,382	-0.02%
2023/08/04	2.8	64.85	0	64.70	64.80	2.8	16,316	0.02%
2023/08/02	4.1	65.09	7.8	64.91	65.10	-3.6	16,297	-0.02%
2023/08/01	2.4	65.60	6.1	66.42	66.50	-3.6	15,960	-0.02%
2023/07/31	1.6	65.87	5.1	65.60	65.50	-3.5	15,665	-0.02%
2023/07/28	1.4	65.34	1.1	65.36	65.40	0.2	15,362	0.00%
2023/07/27	1.2	65.05	6.4	65.28	65.50	-5.3	15,296	-0.03%
2023/07/26	2.3	63.47	5	63.86	64.50	-2.7	15,046	-0.02%
2023/07/25	7.4	62.96	6	62.93	62.90	1.4	15,020	0.01%
2023/07/24	14.1	62.61	0.4	62.70	62.60	13.7	15,005	0.09%
2023/07/21	2.2	62.97	11	62.92	63.00	-8.8	15,021	-0.06%
2023/07/20	9.2	63.43	17	63.76	63.50	-7.8	14,889	-0.05%
2023/07/19	20.1	65.08	1.3	64.87	64.80	18.8	14,630	0.13%
2023/07/18	21.3	65.45	20.8	65.38	65.60	0.6	14,191	0.00%
2023/07/17	6.2	63.89	30.2	64.38	65.00	-23.9	13,720	-0.17%
2023/07/14	7	61.89	32.6	62.26	62.50	-25.6	13,211	-0.19%
2023/07/13	5	61.83	1.1	61.81	61.70	3.9	13,027	0.03%
2023/07/12	1	61.50	4.2	61.83	62.00	-3.2	12,912	-0.02%
2023/07/11	5	61.40	16.1	61.38	61.40	-11.1	12,824	-0.09%
2023/07/10	2.2	60.45	5	60.64	60.20	-2.8	12,675	-0.02%
2023/07/07	15.2	59.84	1	60.00	60.00	14.2	12,651	0.11%
2023/07/06	30.5	60.31	5	60.76	60.30	25.5	12,548	0.20%
2023/07/05	2.2	61.03	2.1	61.20	61.00	0.1	12,260	0.00%
2023/07/04	4.2	61.01	0.7	61.20	60.90	3.5	12,220	0.03%
2023/07/03	0.6	61.10	4	61.10	61.30	-3.4	12,203	-0.03%
2023/06/30	4.2	60.91	1	61.20	60.80	3.2	12,278	0.03%
2023/06/29	1	61.30	0	0.00	61.30	1	12,180	0.01%
2023/06/28	0	0.00	3	61.23	61.40	-3	12,081	-0.02%
2023/06/27	3.1	60.67	2.4	60.65	60.60	0.7	12,038	0.01%
2023/06/26	6.7	60.98	0	0.00	60.80	6.7	11,997	0.06%
2023/06/21	0.1	61.10	3.1	61.30	61.40	-2.9	11,924	-0.02%
2023/06/20	2.1	61.11	0.1	61.10	61.10	2	11,955	0.02%
2023/06/19	3	60.74	0	0.00	61.30	3	12,081	0.02%
2023/06/16	5	61.44	5.2	61.40	61.10	-0.2	12,007	0.00%
2023/06/15	4.3	61.58	0.3	61.54	61.60	4.1	11,954	0.03%
2023/06/14	0.3	61.90	25	61.92	61.80	-24.7	12,219	-0.20%
2023/06/13	4.3	61.08	6.1	61.30	61.10	-1.7	12,343	-0.01%
2023/06/12	1.1	61.50	6	61.47	61.20	-4.9	12,213	-0.04%
2023/06/09	2.1	61.10	13	61.18	61.20	-10.9	12,360	-0.09%
2023/06/08	53.3	60.87	1.5	61.53	60.80	51.8	12,494	0.41%
2023/06/07	0.5	61.80	2	61.85	61.80	-1.5	12,352	-0.01%
2023/06/06	3.2	61.65	16	61.78	61.90	-12.8	12,304	-0.10%
2023/06/05	1.1	61.65	20.3	62.11	61.70	-19.2	12,299	-0.16%
2023/06/02	7	60.59	5	60.70	60.60	2	12,012	0.02%
2023/06/01	14.3	60.35	0	0.00	60.40	14.3	12,041	0.12%
2023/05/31	6	60.75	0	0.00	60.80	6	11,927	0.05%
2023/05/30	4.1	61.03	0.3	61.06	60.80	3.8	11,582	0.03%
2023/05/29	1.1	61.18	3.4	61.36	61.10	-2.3	11,633	-0.02%
2023/05/26	2.4	60.26	6.8	60.73	60.50	-4.4	11,608	-0.04%
2023/05/25	19.4	60.63	0.5	60.72	60.40	18.9	11,589	0.16%
2023/05/24	8.2	60.84	7.6	60.92	61.40	0.6	11,565	0.01%
2023/05/23	0.3	61.70	5.5	61.96	61.40	-5.2	11,496	-0.05%
2023/05/22	0.2	61.59	1	61.60	61.70	-0.8	11,417	-0.01%
2023/05/19	0.5	61.59	21.7	61.60	61.60	-21.3	11,470	-0.19%
2023/05/18	0.1	60.40	13.5	61.03	61.10	-13.5	11,160	-0.12%
2023/05/17	1.1	60.00	4	60.08	60.20	-2.9	10,900	-0.03%
2023/05/16	1	59.80	4.5	59.63	59.80	-3.5	10,761	-0.03%
2023/05/15	2.4	58.99	6	59.42	59.40	-3.6	10,721	-0.03%
2023/05/12	2	59.00	2.1	59.25	59.00	-0.1	10,668	0.00%
2023/05/11	2.1	59.45	2	59.45	59.50	0.1	10,614	0.00%
2023/05/10	3.3	59.03	0	59.60	59.20	3.3	10,585	0.03%
2023/05/09	0	0.00	1	59.50	59.50	-1	10,632	-0.01%
2023/05/08	2	59.40	8.3	59.35	59.40	-6.3	10,733	-0.06%
2023/05/05	2.5	59.01	2	59.05	59.10	0.5	10,707	0.00%
2023/05/04	2.1	58.66	0	0.00	59.10	2.1	10,960	0.02%
2023/05/03	3.7	58.52	0	0.00	58.60	3.7	11,141	0.03%
2023/05/02	7	58.73	15.6	58.98	58.80	-8.6	11,425	-0.08%
2023/04/28	5.7	59.00	7	58.97	59.00	-1.3	11,833	-0.01%
2023/04/27	1.2	57.54	0.2	57.70	57.70	1	11,860	0.01%
2023/04/26	9	57.19	6	57.75	57.80	3	11,935	0.03%
2023/04/25	13.7	57.79	6	58.40	57.50	7.7	11,854	0.07%
2023/04/24	0.3	57.90	1.2	58.07	58.10	-0.9	11,882	-0.01%
2023/04/21	0.1	58.00	4	58.08	57.90	-3.9	12,012	-0.03%
2023/04/20	4.1	57.80	2	57.90	57.90	2.1	12,097	0.02%
2023/04/19	2	58.25	2.7	58.64	58.20	-0.7	12,308	-0.01%
2023/04/18	0	0.00	0.2	58.50	58.60	-0.2	12,313	0.00%
2023/04/17	5.1	58.60	6.2	58.47	58.50	-1.1	12,462	-0.01%
2023/04/14	1	57.90	24.1	58.00	58.60	-23.1	12,465	-0.18%
2023/04/13	1.4	57.45	3	57.37	57.40	-1.6	12,353	-0.01%
2023/04/12	0.3	57.17	111	57.10	57.30	-110.7	12,300	-0.90%	大賣/鉅額交易
2023/04/11	2.1	56.95	4	57.03	57.10	-1.9	12,297	-0.02%
2023/04/10	0.5	57.22	23.3	57.20	57.10	-22.7	12,282	-0.19%
2023/04/07	6	56.72	1	56.90	56.90	5	12,277	0.04%
2023/04/06	5.5	56.53	1.1	56.45	56.80	4.3	12,256	0.04%
2023/03/31	1.1	56.90	4	56.98	56.50	-2.9	12,223	-0.02%
2023/03/30	11.3	56.56	0	0.00	56.80	11.3	12,212	0.09%
2023/03/29	0.2	56.65	7	56.73	56.90	-6.8	12,306	-0.06%
2023/03/28	131	56.42	2	56.45	56.50	129	12,543	1.03%	大買/鉅額交易
2023/03/27	6.8	56.18	2.7	56.30	56.30	4.1	12,707	0.03%
2023/03/24	4.3	56.24	0	0.00	56.30	4.3	13,079	0.03%
2023/03/23	4	56.35	12.6	56.24	56.50	-8.5	13,077	-0.07%
2023/03/22	2	55.80	9.2	56.12	56.20	-7.2	13,097	-0.05%
2023/03/21	6.4	55.29	0.2	55.47	55.30	6.2	13,028	0.05%
2023/03/20	11.9	55.10	13.3	55.08	55.00	-1.4	13,252	-0.01%
2023/03/17	17.9	55.69	1.6	55.83	55.50	16.3	13,148	0.12%
2023/03/16	51.5	55.35	18.6	55.33	55.10	32.9	13,023	0.25%
2023/03/15	4.5	56.83	2.5	57.02	56.50	2	12,799	0.02%
2023/03/14	13.7	56.77	12	56.98	56.70	1.7	12,817	0.01%
2023/03/13	34.1	57.75	21	57.54	57.70	13.1	12,695	0.10%
2023/03/10	26.3	58.45	5.5	58.32	58.30	20.8	12,600	0.17%
2023/03/09	7.2	59.49	0.1	59.70	59.40	7.1	12,587	0.06%
2023/03/08	6.2	59.62	22.5	59.72	60.00	-16.3	13,017	-0.13%
2023/03/07	1.4	59.79	12.4	59.92	59.80	-11	13,258	-0.08%
2023/03/06	8.5	59.73	31.4	60.03	60.00	-22.9	13,412	-0.17%
2023/03/03	16.7	59.59	4.1	59.50	59.50	12.6	13,565	0.09%
2023/03/02	4.2	59.07	0.1	59.20	59.40	4.1	13,702	0.03%
2023/03/01	13.9	59.12	2.5	59.06	59.00	11.5	13,838	0.08%
2023/02/24	11.2	59.61	5	59.60	60.00	6.2	13,752	0.05%
2023/02/23	3.4	59.92	8.8	60.01	59.80	-5.4	13,705	-0.04%
2023/02/22	26.1	59.59	6.4	59.73	59.90	19.7	13,657	0.14%
2023/02/21	12.7	60.29	0	0.00	60.20	12.7	13,571	0.09%
2023/02/20	7.6	60.57	16.2	60.64	60.70	-8.5	13,746	-0.06%
2023/02/17	0.9	59.98	3.3	60.01	60.30	-2.4	13,818	-0.02%
2023/02/16	5.1	59.64	0	0.00	59.40	5.1	13,941	0.04%
2023/02/15	13.7	59.71	0	0.00	59.50	13.7	14,446	0.09%
2023/02/14	0.2	60.10	2.3	60.09	60.10	-2.1	14,414	-0.01%
2023/02/13	3.2	58.73	1.5	59.40	59.50	1.7	14,449	0.01%
2023/02/10	4.7	58.93	1	58.70	58.90	3.7	14,442	0.03%
2023/02/09	2.3	58.86	1	59.10	59.10	1.3	14,470	0.01%
2023/02/08	6.7	59.20	0.3	59.33	59.20	6.4	14,506	0.04%
2023/02/07	4.2	59.43	2	59.50	59.40	2.2	14,443	0.02%
2023/02/06	8.8	59.39	1	59.80	59.40	7.8	14,380	0.05%
2023/02/03	4.4	60.02	4.4	60.02	59.80	0.1	14,258	0.00%
2023/02/02	7.8	60.21	5.5	60.27	60.50	2.3	14,283	0.02%
2023/02/01	5	59.86	4	59.83	60.00	1	14,100	0.01%
2023/01/31	7.2	60.63	0.1	60.40	60.20	7.1	14,018	0.05%
2023/01/30	6.1	60.41	11.3	60.42	61.00	-5.2	13,815	-0.04%
2023/01/17	2.1	59.42	5	59.96	59.80	-3	13,454	-0.02%
2023/01/16	0.2	59.20	12.4	59.38	59.40	-12.2	13,298	-0.09%
2023/01/13	1.3	58.86	1	59.40	58.70	0.3	13,228	0.00%
2023/01/12	0	0.00	3.4	58.70	58.90	-3.4	13,367	-0.03%
2023/01/11	6.7	58.32	4	58.20	58.10	2.7	13,519	0.02%
2023/01/10	1.9	58.98	0	0.00	59.20	1.9	13,552	0.01%
2023/01/09	1.8	59.35	7.5	59.39	59.60	-5.7	13,546	-0.04%
2023/01/06	0.1	58.20	9	58.20	58.50	-8.9	13,433	-0.07%
2023/01/05	1.4	58.06	9.1	58.09	58.50	-7.7	13,640	-0.06%
2023/01/04	1	57.10	2	57.30	57.20	-1	13,576	-0.01%
2023/01/03	0.6	56.03	10	56.45	56.40	-9.4	13,773	-0.07%
2022/12/30	2.1	56.41	1	56.50	56.30	1.1	13,759	0.01%
2022/12/29	4	56.00	0	0.00	56.00	4	13,846	0.03%
2022/12/28	1.2	56.65	1	56.70	56.70	0.2	13,972	0.00%
2022/12/27	7.1	57.27	2	57.30	57.10	5.1	14,063	0.04%
2022/12/26	2.9	56.71	1	56.90	56.80	1.9	14,274	0.01%
2022/12/23	2.1	56.32	0.3	56.80	56.70	1.8	14,784	0.01%
2022/12/22	0.9	56.60	1	56.40	56.80	-0.2	15,006	0.00%
2022/12/21	0	56.20	0.3	56.45	56.20	-0.2	15,258	0.00%
2022/12/20	10.7	55.92	10.1	55.69	56.20	0.6	15,379	0.00%
2022/12/19	7	56.29	0	0.00	56.60	7	15,446	0.05%
2022/12/16	10.7	56.39	1	56.50	56.10	9.7	15,360	0.06%
2022/12/15	4.9	57.00	0	0.00	57.30	4.9	15,307	0.03%
2022/12/14	5	57.80	2.7	57.79	57.50	2.3	15,496	0.01%
2022/12/13	2	57.20	0.6	58.01	57.60	1.4	15,523	0.01%
2022/12/12	4.2	55.42	8	55.98	57.50	-3.9	15,523	-0.02%
2022/12/09	2	57.50	3.1	57.53	57.50	-1.1	15,492	-0.01%
2022/12/08	24.6	57.11	2	57.40	57.00	22.6	15,543	0.15%
2022/12/07	3.1	58.46	2	58.50	58.20	1.1	15,569	0.01%
2022/12/06	21.2	58.38	62.1	58.28	58.40	-40.9	15,598	-0.26%
2022/12/05	6.1	59.65	2.1	59.85	59.20	4.1	15,665	0.03%
2022/12/02	2.2	60.02	1	60.10	60.10	1.2	15,697	0.01%
2022/12/01	55.3	60.96	2.1	60.52	60.40	53.2	15,818	0.34%
2022/11/30	7	59.67	13.1	60.48	60.80	-6	15,651	-0.04%
2022/11/29	2.5	58.38	9.9	59.01	59.60	-7.4	15,187	-0.05%
2022/11/28	7.3	57.30	59	57.41	57.90	-51.7	14,933	-0.35%
2022/11/25	8.5	57.66	5	58.06	57.90	3.5	14,874	0.02%
2022/11/24	14.1	57.32	14.1	57.58	57.70	0.1	14,815	0.00%
2022/11/23	1.8	57.05	14.5	57.11	57.10	-12.8	14,784	-0.09%
2022/11/22	0	0.00	2.8	55.50	55.90	-2.8	14,719	-0.02%
2022/11/21	1.3	55.15	17.2	55.30	55.50	-15.9	14,781	-0.11%
2022/11/18	9	55.13	3	55.60	55.30	6	14,865	0.04%
2022/11/17	4.1	54.90	0.1	54.90	55.50	4	14,939	0.03%
2022/11/16	1.6	55.67	3.4	56.00	55.50	-1.8	15,000	-0.01%
2022/11/15	1.2	55.48	6.3	56.19	56.40	-5.1	14,972	-0.03%
2022/11/14	4.4	55.89	9.8	56.03	56.30	-5.5	14,896	-0.04%
2022/11/11	1	54.30	24.1	55.08	55.50	-23.1	14,748	-0.16%
2022/11/10	1.7	53.03	0.5	53.50	52.80	1.2	14,303	0.01%
2022/11/09	1	53.21	12.3	53.64	53.70	-11.3	14,324	-0.08%
2022/11/08	2	53.20	6.2	53.07	53.20	-4.2	14,272	-0.03%
2022/11/07	1	52.00	4.1	52.63	52.80	-3.1	14,314	-0.02%
2022/11/04	3.7	51.31	0.5	51.40	51.50	3.1	14,616	0.02%
2022/11/03	6.6	51.48	4.1	51.60	51.70	2.5	14,659	0.02%
2022/11/02	1.5	51.84	0	0.00	51.90	1.5	14,696	0.01%
2022/11/01	4.2	51.54	12	51.10	52.00	-7.8	14,820	-0.05%
2022/10/31	3.3	51.32	0.7	51.40	51.00	2.6	15,003	0.02%
2022/10/28	10.1	51.42	0	0.00	51.50	10.1	15,117	0.07%
2022/10/27	0.2	51.19	4.1	51.25	51.10	-3.9	15,265	-0.03%
2022/10/26	2	50.54	1.1	50.79	50.40	1	15,365	0.01%
2022/10/25	23.4	49.58	1	49.95	49.95	22.4	15,349	0.15%
2022/10/24	16.1	49.99	6	50.00	49.80	10.1	15,418	0.07%
2022/10/21	23	49.55	1	49.85	49.65	22	15,610	0.14%
2022/10/20	57.8	49.27	2.5	49.59	49.95	55.3	16,274	0.34%
2022/10/19	9.7	50.50	5.1	50.88	50.40	4.6	16,593	0.03%
2022/10/18	4.3	49.42	27	49.93	50.50	-22.7	16,666	-0.14%
2022/10/17	7.4	48.34	2.5	48.36	48.70	4.9	16,711	0.03%
2022/10/14	6.4	48.63	5	48.71	48.45	1.4	16,847	0.01%
2022/10/13	15.2	48.59	4.4	48.26	48.15	10.8	17,060	0.06%
2022/10/12	4.1	49.62	4.3	49.60	49.60	-0.2	17,138	0.00%
2022/10/11	68.8	49.63	3	49.87	49.50	65.8	17,391	0.38%
2022/10/07	3	50.50	1	50.70	50.70	2	17,483	0.01%
2022/10/06	1.3	50.70	16.6	50.58	50.70	-15.3	17,702	-0.09%
2022/10/05	97.9	50.38	5.7	50.57	50.60	92.2	17,977	0.51%
2022/10/04	8.5	49.06	9.1	49.23	49.45	-0.6	18,198	0.00%
2022/10/03	15.1	49.07	1.9	49.05	48.90	13.2	18,097	0.07%
2022/09/30	16.7	49.46	2.4	49.80	49.90	14.3	18,121	0.08%
2022/09/29	12.4	50.09	15.1	50.66	50.30	-2.7	17,935	-0.02%
2022/09/28	13.5	50.57	5.2	50.55	50.10	8.3	17,904	0.05%
2022/09/27	9.4	52.18	1	52.40	51.90	8.4	17,867	0.05%
2022/09/26	16.5	52.82	4.6	52.95	52.90	11.8	17,813	0.07%
2022/09/23	8.3	54.08	0	0.00	53.80	8.3	17,932	0.05%
2022/09/22	21.3	53.43	30.2	53.35	54.40	-8.8	18,087	-0.05%
2022/09/21	15.2	56.78	0.1	56.80	56.50	15.1	17,955	0.08%
2022/09/20	4.1	56.91	2	56.95	56.90	2.1	17,821	0.01%
2022/09/19	3	56.80	0.3	56.95	56.80	2.7	17,853	0.02%
2022/09/16	18.3	56.41	0	0.00	56.50	18.3	17,869	0.10%
2022/09/15	0.1	56.82	389	56.80	56.80	-388.9	17,757	-2.19%	大賣/鉅額交易
2022/09/14	8.6	56.72	0.4	57.09	56.70	8.1	17,795	0.05%
2022/09/13	391.2	57.70	2.5	57.67	57.70	388.7	17,951	2.17%	大買/鉅額交易
2022/09/12	4.1	57.12	1	57.30	57.30	3.1	18,122	0.02%
2022/09/08	9.3	56.31	2.7	56.39	56.50	6.5	18,203	0.04%
2022/09/07	18.4	56.22	0	0.00	56.10	18.4	18,272	0.10%
2022/09/06	1.4	56.75	1.3	57.27	56.90	0.1	18,236	0.00%
2022/09/05	4.8	56.58	6	56.62	56.60	-1.2	18,410	-0.01%
2022/09/02	6.4	56.70	34	56.99	56.60	-27.6	18,653	-0.15%
2022/09/01	19.4	56.72	10	56.89	57.10	9.4	18,831	0.05%
2022/08/31	4.3	57.29	1.1	57.60	57.40	3.2	18,843	0.02%
2022/08/30	7.5	57.50	0	57.80	57.30	7.5	18,747	0.04%
2022/08/29	8.7	57.55	0	57.90	57.60	8.7	18,924	0.05%
2022/08/26	1.3	58.56	2.2	58.72	58.50	-0.9	18,938	0.00%
2022/08/25	7.9	58.56	1.3	58.61	58.30	6.6	18,981	0.03%
2022/08/24	13	58.08	2	58.25	58.30	11	19,096	0.06%
2022/08/23	16.2	58.30	1	58.40	58.20	15.2	20,315	0.07%
2022/08/22	8.2	58.94	6	59.15	58.80	2.2	20,608	0.01%
2022/08/19	1.2	59.82	2.1	59.76	60.00	-0.9	20,843	0.00%
2022/08/18	4.2	59.89	1	59.80	60.00	3.2	21,181	0.02%
2022/08/17	0.3	60.37	11	60.31	60.50	-10.7	21,624	-0.05%
2022/08/16	9	60.01	11	60.08	60.00	-2	21,915	-0.01%
2022/08/15	3.1	60.20	0.2	60.10	60.10	2.9	22,460	0.01%
2022/08/12	16.2	59.94	1.3	60.08	60.00	14.9	22,599	0.07%
2022/08/11	2.7	59.51	17.3	59.72	59.90	-14.5	22,914	-0.06%
2022/08/10	1.3	57.87	0.2	58.30	58.20	1.1	23,040	0.00%
2022/08/09	5.5	58.12	2	58.15	57.90	3.5	23,536	0.01%
2022/08/08	2.1	58.00	8	57.45	58.10	-5.9	24,189	-0.02%
2022/08/05	2.4	56.67	27.2	56.89	57.00	-24.8	24,727	-0.10%
2022/08/04	6.2	55.92	0	0.00	56.00	6.2	25,216	0.02%
2022/08/03	6.7	55.84	3.1	56.36	56.60	3.6	25,415	0.01%
2022/08/02	9.6	55.83	0	0.00	56.60	9.6	25,976	0.04%
2022/08/01	3	56.53	0.3	56.80	56.60	2.8	26,481	0.01%
2022/07/29	8.1	56.18	2.5	56.10	56.10	5.6	27,374	0.02%
2022/07/28	22.1	56.02	1.4	56.10	56.30	20.7	27,378	0.08%
2022/07/27	25.4	55.03	4	54.90	55.30	21.4	27,223	0.08%
2022/07/26	66.2	59.19	13.6	59.20	59.20	52.6	26,627	0.20%
2022/07/25	6.5	58.93	4	58.78	59.20	2.5	26,269	0.01%
2022/07/22	24.1	58.22	0	0.00	58.40	24.1	26,169	0.09%
2022/07/21	12.7	58.24	2	57.85	58.40	10.7	26,216	0.04%
2022/07/20	113.3	58.22	10	59.32	58.10	103.3	26,099	0.40%	大買/鉅額交易
2022/07/19	102.3	58.70	0	0.00	58.60	102.3	26,050	0.39%	大買/鉅額交易
2022/07/18	1.1	59.41	3.1	58.52	59.60	-2	25,942	-0.01%
2022/07/15	14.5	57.54	1	57.40	57.30	13.5	25,728	0.05%
2022/07/14	8.1	58.65	3	58.73	58.30	5.1	25,586	0.02%
2022/07/13	14.8	58.24	9	58.84	58.70	5.8	25,488	0.02%
2022/07/12	338.4	56.04	4	56.80	55.80	334.4	25,377	1.32%	大買/鉅額交易
2022/07/11	7.4	58.41	0	0.00	58.20	7.4	25,036	0.03%
2022/07/08	13.5	59.01	11	59.22	58.90	2.5	25,076	0.01%
2022/07/07	7.1	58.12	5	59.10	59.20	2.1	24,927	0.01%
2022/07/06	8.8	58.65	4	59.30	58.20	4.8	24,827	0.02%
2022/07/05	1.2	60.13	3.2	59.68	60.30	-2	24,783	-0.01%
2022/07/04	3.8	57.90	0.4	58.14	57.90	3.5	24,607	0.01%
2022/07/01	15.8	58.71	32.1	58.43	58.30	-16.3	24,789	-0.07%
2022/06/30	22.9	60.00	1	60.20	59.80	21.9	24,569	0.09%
2022/06/29	7.2	60.75	0	61.10	60.80	7.1	24,593	0.03%
2022/06/28	2.1	61.51	0	0.00	61.60	2.1	24,565	0.01%
2022/06/27	4.5	62.06	2	62.40	61.90	2.5	24,701	0.01%
2022/06/24	0	62.00	1.2	61.98	61.90	-1.1	24,659	0.00%
2022/06/23	5.2	61.05	0.1	61.20	61.10	5.1	24,684	0.02%
2022/06/22	4.1	62.46	3.5	62.50	61.70	0.7	24,595	0.00%
2022/06/21	0.1	62.40	5	62.80	63.20	-4.9	24,682	-0.02%
2022/06/20	4.8	60.41	0	0.00	60.20	4.8	24,679	0.02%
2022/06/17	18.2	60.94	3	61.03	60.80	15.2	24,543	0.06%
2022/06/16	2.1	61.87	13.2	61.94	61.90	-11.1	24,428	-0.05%
2022/06/15	1.1	61.81	1	62.00	61.80	0.1	24,586	0.00%
2022/06/14	5.4	62.08	4	61.90	62.00	1.4	24,679	0.01%
2022/06/13	9.1	61.78	1	62.00	61.80	8.1	24,582	0.03%
2022/06/10	15.2	62.73	15.5	62.98	62.90	-0.3	24,422	0.00%
2022/06/09	3	63.37	2	63.30	63.40	1	24,384	0.00%
2022/06/08	3.3	63.87	1	63.90	63.80	2.3	24,372	0.01%
2022/06/07	6.3	63.63	3	63.63	63.40	3.3	24,563	0.01%
2022/06/06	5.7	63.72	4	64.00	64.00	1.7	24,544	0.01%
2022/06/02	5.4	63.53	3	63.43	63.70	2.4	25,130	0.01%
2022/06/01	8.8	63.67	2.1	63.57	63.60	6.7	25,783	0.03%
2022/05/31	19.3	63.73	8	63.46	64.10	11.3	25,952	0.04%
2022/05/30	14.3	63.03	8.7	62.77	63.20	5.6	24,693	0.02%
2022/05/27	6.1	61.08	18.3	61.21	61.30	-12.2	24,505	-0.05%
2022/05/26	30.4	59.97	8.4	59.98	59.70	22	24,455	0.09%
2022/05/25	49	59.43	7.5	59.47	59.50	41.5	24,745	0.17%
2022/05/24	16.9	60.24	16	60.31	60.10	0.9	24,729	0.00%
2022/05/23	44	60.85	5.5	60.79	60.50	38.5	24,463	0.16%
2022/05/20	14.8	61.98	5.1	62.02	61.80	9.8	24,138	0.04%
2022/05/19	41.5	61.68	170.2	61.70	61.60	-128.7	23,987	-0.54%	大賣/鉅額交易
2022/05/18	169.1	63.86	10.1	62.85	63.70	159.1	23,626	0.67%	大買/鉅額交易
2022/05/17	17.8	61.81	7.3	61.97	61.60	10.5	23,407	0.04%
2022/05/16	45.6	62.24	13.4	62.32	62.40	32.2	23,070	0.14%
2022/05/13	8.5	63.19	2.2	63.10	63.50	6.3	22,557	0.03%
2022/05/12	20.1	64.13	2	64.00	63.30	18.1	22,023	0.08%
2022/05/11	38.4	66.14	14	66.12	66.20	24.4	21,432	0.11%
2022/05/10	39.6	66.78	0	0.00	67.10	39.6	21,167	0.19%
2022/05/09	89.1	68.50	53	69.18	67.80	36.1	20,607	0.17%
2022/05/06	34.2	70.96	7.2	71.23	71.30	27	20,087	0.13%
2022/05/05	4.1	74.65	0	0.00	74.50	4.1	19,489	0.02%
2022/05/04	1	74.31	8.2	74.44	74.60	-7.2	19,498	-0.04%
2022/05/03	4.3	73.85	4	73.80	73.70	0.3	19,964	0.00%
2022/04/29	2.1	73.86	0.1	74.30	74.40	2	20,183	0.01%
2022/04/28	9.7	73.04	1	72.90	73.40	8.7	20,493	0.04%
2022/04/27	21.7	73.61	1	74.00	73.20	20.7	20,536	0.10%
2022/04/26	5.1	74.82	3.1	74.96	75.10	2.1	20,477	0.01%
2022/04/25	3.8	74.51	2.1	74.35	74.80	1.7	20,531	0.01%
2022/04/22	12.3	73.93	10.3	75.50	75.90	2.1	20,641	0.01%
2022/04/21	2.6	74.19	0	0.00	74.60	2.6	20,967	0.01%
2022/04/20	1.2	74.02	0	0.00	74.90	1.2	21,629	0.01%
2022/04/19	6.3	73.87	27	73.78	73.50	-20.7	22,024	-0.09%
2022/04/18	8.2	73.98	4	73.83	73.90	4.2	23,113	0.02%
2022/04/15	7.2	75.19	2	75.35	75.10	5.2	23,008	0.02%
2022/04/14	2.1	75.66	5	75.70	75.60	-2.9	23,233	-0.01%
2022/04/13	6	76.05	2	76.00	76.40	4	23,341	0.02%
2022/04/12	0.1	75.81	4	75.88	75.80	-3.9	23,389	-0.02%
2022/04/11	1.4	75.83	26	76.26	76.50	-24.6	23,312	-0.11%
2022/04/08	4	75.83	1	76.00	76.30	3	23,313	0.01%
2022/04/07	19.7	76.79	7.1	76.88	76.00	12.7	23,325	0.05%
2022/04/06	2.7	77.02	22.1	77.05	77.50	-19.4	23,191	-0.08%
2022/04/01	5.1	76.90	4.2	76.74	77.10	0.9	23,165	0.00%
2022/03/31	7	76.60	21.9	76.58	76.50	-14.9	22,973	-0.06%
2022/03/30	0.7	75.90	13	75.72	76.10	-12.3	22,906	-0.05%
2022/03/29	1.1	75.21	1.1	75.31	75.20	0	22,733	0.00%
2022/03/28	4	74.79	5	74.68	75.10	-1	22,732	0.00%
2022/03/25	0.2	75.37	21	75.06	75.00	-20.8	22,702	-0.09%
2022/03/24	9.3	75.06	8.2	75.36	75.50	1	22,799	0.00%
2022/03/23	12.3	75.67	31.1	75.87	75.90	-18.9	24,044	-0.08%
2022/03/22	8.6	73.86	1	74.30	74.30	7.6	23,782	0.03%
2022/03/21	6	74.19	30.1	74.56	74.30	-24.1	23,744	-0.10%
2022/03/18	28.8	74.51	5.1	75.02	74.30	23.8	23,722	0.10%
2022/03/17	2.1	74.50	17	74.53	74.80	-14.9	23,610	-0.06%
2022/03/16	5.1	72.70	0.1	73.30	73.10	5.1	23,482	0.02%
2022/03/15	31.2	72.42	21.5	72.57	72.70	9.7	23,502	0.04%
2022/03/14	40.3	73.12	4	73.23	72.70	36.3	23,667	0.15%
2022/03/11	14.2	72.95	4	73.00	72.70	10.2	23,716	0.04%
2022/03/10	8.4	73.59	9.2	73.46	73.80	-0.8	23,731	0.00%
2022/03/09	8.4	71.79	5.1	71.77	71.70	3.3	23,650	0.01%
2022/03/08	55.5	70.39	4.2	70.35	70.60	51.4	23,509	0.22%
2022/03/07	88.9	72.05	45.1	71.88	71.70	43.8	22,942	0.19%
2022/03/04	53.2	74.55	2	74.70	74.40	51.2	22,811	0.22%
2022/03/03	4.3	75.64	7.1	75.70	75.60	-2.8	22,695	-0.01%
2022/03/02	4.3	75.63	4	75.50	75.60	0.3	23,078	0.00%
2022/03/01	1.5	75.90	131.4	75.95	76.20	-129.9	22,997	-0.56%	大賣/鉅額交易
2022/02/25	33.2	75.18	10.2	74.92	75.10	23	22,848	0.10%
2022/02/24	14.5	75.76	16.1	75.80	75.90	-1.6	22,426	-0.01%
2022/02/23	7.1	76.42	7	76.59	76.50	0.1	22,153	0.00%
2022/02/22	16.9	76.32	8	76.29	76.50	8.9	22,435	0.04%
2022/02/21	6.1	77.39	0.3	77.62	77.60	5.9	22,575	0.03%
2022/02/18	10	77.73	8	78.00	77.80	2	23,102	0.01%
2022/02/17	2.2	77.91	13.1	78.32	78.20	-10.9	23,247	-0.05%
2022/02/16	3.2	77.36	9	77.56	77.80	-5.8	23,189	-0.03%
2022/02/15	15.1	76.87	15	76.99	76.60	0.1	23,115	0.00%
2022/02/14	7.2	76.15	0	0.00	76.10	7.2	23,054	0.03%
2022/02/11	4.1	77.03	1	77.00	77.30	3.1	23,073	0.01%
2022/02/10	6.2	76.91	11.1	77.00	77.40	-4.9	23,110	-0.02%
2022/02/09	6	76.60	20.1	76.90	77.10	-14.1	23,163	-0.06%
2022/02/08	14.3	76.98	6	77.08	76.80	8.3	23,129	0.04%
2022/02/07	26.2	76.69	36.1	76.16	77.10	-9.9	23,051	-0.04%
2022/01/26	7.7	75.61	2.5	75.72	75.60	5.2	22,821	0.02%
2022/01/25	50	75.40	8	75.35	75.50	42	23,018	0.18%
2022/01/24	16.6	75.99	7.4	75.65	76.50	9.2	22,773	0.04%
2022/01/21	32.3	76.89	29.1	76.91	76.70	3.3	23,084	0.01%
2022/01/20	5.3	78.42	11	78.07	78.30	-5.7	22,715	-0.02%
2022/01/19	15.9	79.19	20.3	79.24	78.80	-4.4	22,644	-0.02%
2022/01/18	6	79.65	29	79.41	79.40	-23	22,617	-0.10%
2022/01/17	25.1	79.01	5.1	79.42	78.90	20	22,492	0.09%
2022/01/14	21.7	80.65	70.5	79.95	80.40	-48.8	22,259	-0.22%
2022/01/13	13.4	81.20	13.5	80.93	81.60	-0.2	21,985	0.00%
2022/01/12	15.2	79.75	20.1	79.60	80.00	-4.9	21,365	-0.02%
2022/01/11	15.7	77.77	32.2	78.45	79.90	-16.6	20,931	-0.08%
2022/01/10	2.1	76.19	16	76.21	76.40	-13.9	19,839	-0.07%
2022/01/07	8.3	75.97	18.9	76.03	75.70	-10.6	19,874	-0.05%
2022/01/06	17.1	75.60	16	75.56	75.90	1.1	19,670	0.01%
2022/01/05	5.1	75.32	0	0.00	75.70	5.1	19,602	0.03%
2022/01/04	6.2	75.48	1	75.40	75.30	5.2	19,658	0.03%
2022/01/03	18.4	75.43	15.3	75.85	75.30	3.1	19,625	0.02%
2021/12/30	3	76.37	25.8	76.55	76.30	-22.8	19,745	-0.12%
2021/12/29	53.2	76.30	22	76.46	76.60	31.2	19,899	0.16%
2021/12/28	7.4	75.62	8.3	75.65	75.90	-0.8	19,971	0.00%
2021/12/27	1.2	75.20	2	75.45	75.20	-0.8	20,035	0.00%
2021/12/24	0	0.00	5.3	75.27	75.20	-5.3	20,450	-0.03%
2021/12/23	6.1	74.64	2	74.80	74.80	4.1	20,499	0.02%
2021/12/22	30.1	74.50	0	0.00	74.40	30.1	20,660	0.15%
2021/12/21	0.5	74.99	2	75.00	74.80	-1.6	20,663	-0.01%
2021/12/20	52.7	74.27	5.3	74.51	74.10	47.3	20,665	0.23%
2021/12/17	9.3	74.71	1	75.20	74.30	8.3	20,632	0.04%
2021/12/16	18	74.61	1	75.00	74.90	17	19,329	0.09%
2021/12/15	25.2	74.61	3.1	74.55	74.60	22.1	19,813	0.11%
2021/12/14	6.3	75.00	1	74.90	74.90	5.3	20,293	0.03%
2021/12/13	15	75.89	109	76.40	75.70	-94	20,323	-0.46%	大賣/
2021/12/10	13.6	76.02	19	75.98	75.90	-5.4	20,383	-0.03%
2021/12/09	28	75.65	3	76.07	76.00	25	20,596	0.12%
2021/12/08	4	75.25	15	75.55	76.00	-11	21,110	-0.05%
2021/12/07	5.1	74.68	7.2	74.73	75.30	-2.1	20,922	-0.01%
2021/12/06	21.1	73.94	1	74.10	74.10	20.1	20,895	0.10%
2021/12/03	12.2	74.02	4	74.00	73.90	8.2	21,114	0.04%
2021/12/02	5	73.58	0	0.00	73.70	5	21,136	0.02%
2021/12/01	2	73.75	2.5	73.90	74.10	-0.4	21,743	0.00%
2021/11/30	26.6	73.44	3	73.60	73.10	23.6	22,098	0.11%
2021/11/29	31.3	73.57	2.2	73.55	73.50	29.1	21,815	0.13%
2021/11/26	57.1	74.46	26	74.67	74.20	31.1	21,766	0.14%
2021/11/25	13.3	74.32	1	74.40	74.30	12.3	21,798	0.06%
2021/11/24	5.1	74.51	0.8	74.97	74.40	4.3	22,013	0.02%
2021/11/23	12	74.44	4	74.48	74.30	8	22,200	0.04%
2021/11/22	2.3	74.40	4.1	74.43	74.40	-1.7	22,115	-0.01%
2021/11/19	59.4	75.49	3.6	75.27	74.80	55.8	22,104	0.25%
2021/11/18	19.7	76.34	8.1	76.43	76.40	11.6	22,093	0.05%
2021/11/17	13.4	74.78	38	75.39	76.10	-24.6	22,097	-0.11%
2021/11/16	40.2	73.61	0.7	73.87	74.00	39.4	21,727	0.18%
2021/11/15	18.3	74.19	5.5	74.13	74.00	12.8	21,793	0.06%
2021/11/12	18.2	73.30	1.2	73.23	73.30	17	21,758	0.08%
2021/11/11	27	73.16	4	73.08	73.00	23	21,928	0.10%
2021/11/10	26.1	72.97	0.5	73.10	73.00	25.6	22,005	0.12%
2021/11/09	12.3	73.46	3.1	73.30	73.10	9.2	21,976	0.04%
2021/11/08	35.2	73.30	22.5	73.45	73.60	12.6	22,005	0.06%
2021/11/05	8.6	72.32	6.3	72.29	72.50	2.3	22,472	0.01%
2021/11/04	11.3	72.64	2	72.70	72.50	9.3	22,426	0.04%
2021/11/03	6.1	72.57	2	72.60	72.70	4.1	22,518	0.02%
2021/11/02	25.6	72.91	39.7	72.80	72.60	-14.1	22,465	-0.06%
2021/11/01	20.3	73.10	14.4	73.21	73.10	5.9	22,134	0.03%
2021/10/29	27.7	73.57	41.3	73.53	73.60	-13.6	21,917	-0.06%
2021/10/28	8.2	74.51	4	74.58	74.50	4.2	21,354	0.02%
2021/10/27	6.1	74.59	1	74.70	75.00	5.1	21,533	0.02%
2021/10/26	6.1	75.20	9.1	75.16	75.50	-3	21,825	-0.01%
2021/10/25	4	74.35	1.4	74.85	74.80	2.7	21,970	0.01%
2021/10/22	10.1	74.18	11	74.20	74.10	-1	22,412	0.00%
2021/10/21	1	74.50	4	74.78	74.80	-3	22,994	-0.01%
2021/10/20	1	74.21	3	74.50	74.30	-2	23,928	-0.01%
2021/10/19	9.1	74.90	0.3	75.00	74.80	8.8	24,513	0.04%
2021/10/18	3	75.37	2	75.40	75.10	1	25,018	0.00%
2021/10/15	2.1	74.83	3	75.30	75.10	-0.9	25,417	0.00%
2021/10/14	1.1	74.34	0.1	74.50	74.40	1	25,773	0.00%
2021/10/13	3	74.43	2	74.85	74.50	1	26,599	0.00%
2021/10/12	6.2	74.24	4	74.33	74.80	2.2	27,409	0.01%
2021/10/08	2.2	75.35	4	75.30	75.30	-1.8	27,716	-0.01%
2021/10/07	2.1	75.85	3.1	76.29	75.50	-1	28,192	0.00%
2021/10/06	2.2	73.90	0	0.00	74.70	2.2	28,474	0.01%
2021/10/05	19.7	73.38	4	73.75	73.80	15.7	29,237	0.05%
2021/10/04	10.8	74.77	21.7	74.22	74.40	-10.9	29,236	-0.04%
2021/10/01	32.2	75.34	5	75.54	75.40	27.2	29,267	0.09%
2021/09/30	8	76.73	0	0.00	76.70	8	28,911	0.03%
2021/09/29	23.7	76.71	4	76.77	76.70	19.7	28,935	0.07%
2021/09/28	13.1	76.96	0	0.00	77.50	13.1	28,835	0.05%
2021/09/27	6	77.52	3	77.87	77.70	3	28,897	0.01%
2021/09/24	11.8	77.40	1	78.00	77.50	10.8	28,910	0.04%
2021/09/23	25.1	77.58	0	0.00	77.40	25.1	29,021	0.09%
2021/09/22	15.5	76.74	9.1	77.09	77.10	6.5	29,044	0.02%
2021/09/17	16.2	79.21	7	79.30	78.80	9.2	28,590	0.03%
2021/09/16	7.3	81.03	0.2	80.63	80.70	7.1	28,189	0.03%
2021/09/15	2.3	80.76	4.1	80.75	81.40	-1.8	28,051	-0.01%
2021/09/14	8.4	81.34	22	81.09	80.80	-13.6	27,943	-0.05%
2021/09/13	21.1	79.57	21.1	80.36	81.40	0	27,843	0.00%
2021/09/10	6.6	77.65	1.2	77.67	77.60	5.4	27,755	0.02%
2021/09/09	9.3	76.65	0	0.00	77.40	9.3	28,035	0.03%
2021/09/08	19.5	77.34	4	77.23	77.40	15.5	27,917	0.06%
2021/09/07	11.2	77.71	0	0.00	78.10	11.2	27,716	0.04%
2021/09/06	46.5	77.97	0.3	77.80	77.20	46.3	27,656	0.17%
2021/09/03	8.3	84.40	17	84.55	84.80	-8.7	27,059	-0.03%
2021/09/02	3.1	82.87	21	82.94	82.70	-18	26,702	-0.07%
2021/09/01	5	85.02	1	84.70	84.20	4	26,371	0.02%
2021/08/31	23.2	84.25	12.3	84.32	85.00	10.9	26,181	0.04%
2021/08/30	13	84.02	7.1	83.86	84.80	5.9	25,889	0.02%
2021/08/27	1.8	83.02	16.1	82.97	83.50	-14.3	25,694	-0.06%
2021/08/26	2.1	80.20	0	0.00	81.30	2.1	25,664	0.01%
2021/08/25	20.2	80.43	3	80.37	80.80	17.2	25,798	0.07%
2021/08/24	7.5	78.87	8.1	79.53	80.40	-0.5	25,725	0.00%
2021/08/23	6.7	78.73	13.6	78.94	79.00	-6.9	25,584	-0.03%
2021/08/20	2.1	76.15	40	75.60	76.50	-38	25,472	-0.15%
2021/08/19	3.2	76.94	11	77.45	77.00	-7.9	26,040	-0.03%
2021/08/18	15.1	77.68	15	77.34	78.00	0.1	25,902	0.00%
2021/08/17	0.1	77.40	5.1	77.80	78.20	-5	26,016	-0.02%
2021/08/16	8.2	76.47	2	76.55	76.50	6.2	25,957	0.02%
2021/08/13	2	78.00	1.2	78.22	78.10	0.8	26,571	0.00%
2021/08/12	1.1	78.70	4	78.53	78.80	-2.9	26,794	-0.01%
2021/08/11	26.1	78.82	43.3	78.68	79.20	-17.2	27,129	-0.06%
2021/08/10	5	76.24	0	0.00	76.00	5	27,455	0.02%
2021/08/09	4	75.48	0	0.00	76.10	4	28,302	0.01%
2021/08/06	0	0.00	0.1	75.90	76.00	-0.1	28,733	0.00%
2021/08/05	10.1	76.22	4	76.10	76.30	6.1	29,698	0.02%
2021/08/04	3.2	76.08	0	76.30	76.30	3.2	31,868	0.01%
2021/08/03	0.1	76.15	0	0.00	76.40	0.1	33,264	0.00%
2021/08/02	2.4	74.95	3.3	75.33	76.50	-0.9	34,382	0.00%
2021/07/30	11.2	74.89	0	0.00	75.00	11.2	34,549	0.03%
2021/07/29	4.1	75.71	0.1	76.10	75.80	4	34,671	0.01%
2021/07/28	6.2	75.05	27.4	75.34	75.60	-21.2	35,189	-0.06%
2021/07/27	32.4	77.06	8.5	76.48	76.40	23.9	35,754	0.07%
2021/07/26	49.4	80.18	0	0.00	78.50	49.4	36,651	0.13%
2021/07/23	5.4	84.24	31.7	84.20	85.00	-26.3	35,783	-0.07%
2021/07/22	5.3	83.71	45	83.43	84.10	-39.7	35,413	-0.11%
2021/07/21	22.2	81.55	15	82.00	81.80	7.2	35,067	0.02%
2021/07/20	40.5	81.43	21	81.72	81.50	19.5	35,157	0.06%
2021/07/19	17.1	83.12	2	84.40	83.00	15.1	34,832	0.04%
2021/07/16	11.6	81.43	54.1	81.76	82.90	-42.5	34,503	-0.12%
2021/07/15	19.1	79.61	3	79.56	79.50	16.1	33,951	0.05%
2021/07/14	13	77.31	14.1	78.01	78.10	-1.1	33,901	0.00%
2021/07/13	11.6	77.02	6.1	77.11	76.20	5.5	33,916	0.02%
2021/07/12	20.1	76.93	35.4	77.56	76.10	-15.3	33,786	-0.05%
2021/07/09	3.2	74.05	0	0.00	74.20	3.2	33,694	0.01%
2021/07/08	7.2	74.60	7.7	74.59	74.80	-0.5	33,692	0.00%
2021/07/07	7.1	73.55	8.1	73.71	74.00	-1	33,896	0.00%
2021/07/06	6.1	73.90	3	74.00	73.70	3.1	34,220	0.01%
2021/07/05	2.3	73.62	15.2	73.64	73.90	-12.8	34,315	-0.04%
2021/07/02	3	73.23	0	0.00	72.90	3	34,431	0.01%
2021/07/01	6.6	73.68	4	73.78	73.40	2.6	34,570	0.01%
2021/06/30	0.1	73.80	17.2	73.79	73.90	-17.1	34,764	-0.05%
2021/06/29	2.1	72.45	0	0.00	72.60	2.1	35,045	0.01%
2021/06/28	0	73.19	6	73.25	73.20	-6	35,424	-0.02%
2021/06/25	4	72.33	13	73.15	72.90	-9	35,800	-0.03%
2021/06/24	9.3	71.85	5	71.76	71.90	4.3	35,812	0.01%
2021/06/23	6	71.78	13	70.98	71.80	-7	36,140	-0.02%
2021/06/22	2.1	70.60	1.3	70.57	70.70	0.8	36,335	0.00%
2021/06/21	29.3	69.98	4	70.20	70.00	25.3	36,352	0.07%
2021/06/18	12.1	71.58	1	71.70	71.30	11.1	36,089	0.03%
2021/06/17	6	72.08	4	72.20	72.30	2	35,879	0.01%
2021/06/16	13	72.73	1	73.00	72.60	12	36,428	0.03%
2021/06/15	3.2	73.21	0	0.00	73.00	3.2	36,476	0.01%
2021/06/11	29	73.88	14	73.92	73.80	15	36,693	0.04%
2021/06/10	1	73.00	4	73.77	73.80	-3	36,729	-0.01%
2021/06/09	3	72.83	0	0.00	72.90	3	37,125	0.01%
2021/06/08	8	73.58	1	73.30	73.70	7	37,549	0.02%
2021/06/07	7.1	72.99	26	72.51	73.20	-18.9	38,854	-0.05%
2021/06/04	5.3	72.80	1	72.90	72.90	4.3	39,203	0.01%
2021/06/03	32.5	74.28	12	73.57	73.60	20.5	39,914	0.05%
2021/06/02	4.1	73.60	17.2	73.79	74.50	-13.1	40,087	-0.03%
2021/06/01	1	72.30	3	72.53	73.00	-2	39,920	0.00%
2021/05/31	0.1	72.10	1	72.20	72.30	-1	40,115	0.00%
2021/05/28	2	72.00	25	71.97	72.00	-23	40,194	-0.06%
2021/05/27	9.1	70.60	33	70.78	71.60	-23.9	40,267	-0.06%
2021/05/26	5.2	71.41	12	71.56	71.60	-6.8	40,456	-0.02%
2021/05/25	18.3	71.97	9.5	72.00	71.90	8.8	41,177	0.02%
2021/05/24	6.3	71.61	23	71.46	72.00	-16.7	41,309	-0.04%
2021/05/21	23.6	72.28	26.1	72.08	72.00	-2.6	41,400	-0.01%
2021/05/20	28.1	69.73	33	70.00	70.20	-5	40,820	-0.01%
2021/05/19	7.5	70.69	7.1	70.79	70.60	0.5	40,702	0.00%
2021/05/18	41.2	70.55	44	71.04	71.40	-2.8	40,660	-0.01%
2021/05/17	32	66.62	19.4	66.43	65.60	12.7	40,601	0.03%
2021/05/14	29	70.15	16	69.86	69.60	13	39,774	0.03%
2021/05/13	48.2	69.22	17.1	69.02	68.60	31.2	39,246	0.08%
2021/05/12	94.2	70.16	55.9	69.59	70.00	38.3	38,421	0.10%
2021/05/11	104	76.80	96	75.60	74.80	8	36,694	0.02%	大買/
2021/05/10	13.7	74.54	50.6	75.16	76.60	-36.9	35,260	-0.10%
2021/05/07	6.1	70.62	16	70.59	70.80	-10	34,384	-0.03%
2021/05/06	8	69.24	14	69.97	69.60	-6	34,193	-0.02%
2021/05/05	18.2	68.49	16	69.66	69.50	2.2	33,736	0.01%
2021/05/04	13.5	67.82	10.1	67.38	67.40	3.4	33,156	0.01%
2021/05/03	36.1	70.04	59.7	70.13	68.80	-23.7	32,463	-0.07%
2021/04/29	5.3	64.30	7	64.49	64.20	-1.7	31,048	-0.01%
2021/04/28	7.1	65.42	4	65.23	65.10	3.1	30,854	0.01%
2021/04/27	20.2	63.90	16	64.38	64.90	4.2	30,724	0.01%
2021/04/26	19	63.52	20	63.86	64.10	-1	30,536	0.00%
2021/04/23	0.2	61.20	0.1	61.10	61.30	0.1	30,234	0.00%
2021/04/22	9	61.66	9.1	61.42	61.10	-0.1	30,326	0.00%
2021/04/21	5.1	61.10	7.1	61.30	61.40	-2.1	30,017	-0.01%
2021/04/20	7	61.74	28	62.23	61.80	-21	30,043	-0.07%
2021/04/19	6	60.75	34	60.89	61.80	-28	30,178	-0.09%
2021/04/16	45.1	59.43	10	59.82	60.00	35.1	30,110	0.12%
2021/04/15	5.1	59.64	34.1	58.50	60.00	-29	30,284	-0.10%
2021/04/14	33	57.08	0	0.00	57.10	33	29,598	0.11%
2021/04/13	18	58.00	11.1	58.44	57.80	6.9	29,559	0.02%
2021/04/12	5	57.74	16	57.87	58.00	-11	29,197	-0.04%
2021/04/09	22	56.51	5	56.60	56.40	17	28,971	0.06%
2021/04/08	24.1	56.98	18	57.04	56.90	6.1	28,985	0.02%
2021/04/07	8.2	57.02	44	57.32	57.50	-35.8	29,180	-0.12%
2021/04/06	10.2	57.61	3	58.20	57.30	7.2	28,913	0.02%
2021/04/01	14.4	57.63	13	57.75	57.80	1.4	28,624	0.00%
2021/03/31	24	57.21	13	57.12	56.80	11	28,086	0.04%
2021/03/30	0	0.00	4	56.33	56.80	-4	27,757	-0.01%
2021/03/29	1	55.80	12	55.80	55.90	-11	27,361	-0.04%
2021/03/26	4.5	55.66	44	55.61	55.50	-39.5	27,328	-0.14%
2021/03/25	13	54.98	10	55.03	55.30	3	27,357	0.01%
2021/03/24	63	54.50	56	54.83	54.40	7	27,212	0.03%
2021/03/23	7	54.54	7	54.76	54.50	0	27,030	0.00%
2021/03/22	6	53.90	1	53.50	53.90	5	26,920	0.02%
2021/03/19	16	53.64	5.1	53.46	53.70	10.9	27,234	0.04%
2021/03/18	5	54.62	0.2	54.40	54.40	4.8	26,995	0.02%
2021/03/17	18	54.48	26	54.59	54.50	-8	27,457	-0.03%
2021/03/16	2	55.40	10	55.37	55.40	-8	27,420	-0.03%
2021/03/15	3	55.60	0	0.00	55.50	3	27,388	0.01%
2021/03/12	5	54.78	2	55.20	54.90	3	27,099	0.01%
2021/03/11	32	55.42	27	56.09	55.40	5	26,922	0.02%
2021/03/10	4	53.38	17	53.69	54.00	-13	25,773	-0.05%
2021/03/09	15	53.51	10	53.65	53.70	5	25,454	0.02%
2021/03/08	31	52.48	37	51.91	52.10	-6	24,877	-0.02%
2021/03/05	29.2	50.54	1	50.40	50.80	28.2	24,534	0.12%
2021/03/04	10	50.90	2	51.00	50.60	8	25,238	0.03%
2021/03/03	2	50.50	1	51.10	51.00	1	25,089	0.00%
2021/03/02	6	50.80	9	50.67	50.10	-3	24,982	-0.01%
2021/02/26	22.1	50.48	4	50.90	49.90	18.1	24,694	0.07%
2021/02/25	16.1	51.41	69	51.24	51.70	-52.9	23,847	-0.22%
2021/02/24	4	49.94	8	50.08	50.00	-4	23,128	-0.02%
2021/02/23	6	49.37	48.1	49.61	49.75	-42.1	22,937	-0.18%
2021/02/22	30	49.37	0	0.00	48.95	30	22,702	0.13%
2021/02/19	0	0.00	11	49.01	49.10	-11	22,644	-0.05%
2021/02/18	0	0.00	9	49.68	49.20	-9	22,724	-0.04%
2021/02/17	11	48.66	13.3	48.63	48.90	-2.3	22,516	-0.01%
2021/02/05	0.1	47.10	0	0.00	46.90	0.1	21,815	0.00%
2021/02/04	1	47.10	0	0.00	47.10	1	22,053	0.00%
2021/02/03	0	0.00	8	47.36	47.60	-8	22,835	-0.04%
2021/02/02	0	0.00	6	47.23	47.25	-6	22,979	-0.03%
2021/02/01	5.1	45.78	2	45.95	45.95	3.1	22,665	0.01%
2021/01/29	17	45.89	2	45.70	45.55	15	22,644	0.07%
2021/01/28	6	46.17	1	46.45	46.20	5	22,410	0.02%
2021/01/27	6	46.76	0	0.00	46.80	6	22,191	0.03%
2021/01/26	2	47.03	0	0.00	46.50	2	22,119	0.01%
2021/01/25	0	0.00	3	47.35	47.40	-3	21,928	-0.01%
2021/01/22	8.1	46.36	2	46.33	46.25	6.1	21,726	0.03%
2021/01/21	6.3	46.24	0	0.00	46.20	6.3	21,634	0.03%
2021/01/20	8.3	46.46	0	0.00	46.20	8.3	21,583	0.04%
2021/01/19	3	47.45	1.1	47.44	47.25	1.9	21,378	0.01%
2021/01/18	35	46.71	6	46.85	46.95	29	21,305	0.14%
2021/01/15	14	48.00	0.1	47.65	47.60	13.9	21,046	0.07%
2021/01/14	1	48.40	2	48.47	48.45	-1	20,910	0.00%
2021/01/13	8.2	48.12	19	48.02	48.30	-10.8	20,703	-0.05%
2021/01/12	8	48.06	48.1	48.24	47.75	-40.1	20,349	-0.20%
2021/01/11	16	47.39	11	47.61	47.40	5	19,832	0.03%
2021/01/08	3	46.63	101	47.58	47.45	-98	19,420	-0.50%	大賣/
2021/01/07	0	0.00	14	46.25	46.20	-14	18,928	-0.07%
2021/01/06	6	45.69	0	0.00	45.60	6	18,827	0.03%
2021/01/05	3	45.97	1	46.20	46.35	2	18,643	0.01%
2021/01/04	2	46.25	1	46.20	46.25	1	18,599	0.01%
2020/12/31	94	46.51	5.1	46.57	46.75	88.9	18,506	0.48%
2020/12/30	9	46.44	17	46.49	46.90	-8	18,315	-0.04%
2020/12/29	1.1	45.50	1	45.60	45.50	0.1	17,978	0.00%
2020/12/28	3.1	45.31	0	0.00	45.55	3.1	18,096	0.02%
2020/12/25	1	45.50	0	0.00	45.50	1	18,122	0.01%
2020/12/24	2.2	45.64	2	45.65	45.55	0.2	18,141	0.00%
2020/12/23	2.2	44.74	0	0.00	44.80	2.2	17,948	0.01%
2020/12/22	10.2	45.13	0	0.00	44.90	10.2	17,960	0.06%
2020/12/21	36.1	45.50	3	45.78	45.50	33.1	18,211	0.18%
2020/12/18	8.5	46.09	7	46.70	46.00	1.5	18,064	0.01%
2020/12/17	8	46.22	135	46.26	46.20	-127	17,979	-0.71%	大賣/鉅額交易
2020/12/16	1.1	46.39	2	46.35	46.35	-0.9	18,050	0.00%
2020/12/15	176.4	45.86	136.2	46.69	45.85	40.2	18,040	0.22%	大買/大賣/
2020/12/14	9.2	47.34	2	47.40	47.30	7.2	17,640	0.04%
2020/12/11	139	47.59	20	47.18	47.20	119	17,326	0.69%	大買/鉅額交易
2020/12/10	1	45.65	12	45.62	45.65	-11	16,697	-0.07%
2020/12/09	1	44.85	3	45.07	45.10	-2	16,532	-0.01%
2020/12/08	1	45.00	5	45.01	45.40	-4	16,584	-0.02%
2020/12/07	22	45.40	2	45.55	45.60	20	16,494	0.12%
2020/12/04	0	0.00	55	45.03	45.15	-55	16,320	-0.34%
2020/12/02	13	44.52	2	44.45	44.55	11	15,890	0.07%
2020/12/01	5	44.63	0	0.00	44.80	5	15,675	0.03%
2020/11/30	10	44.83	0	0.00	44.30	10	15,570	0.06%
2020/11/27	8	45.53	11	45.70	45.65	-3	14,834	-0.02%
2020/11/26	8	45.55	33	45.55	45.60	-25	14,746	-0.17%
2020/11/25	10	45.00	0	0.00	45.15	10	14,672	0.07%
2020/11/24	32.1	45.11	0	0.00	44.95	32.1	14,637	0.22%
2020/11/23	10	45.45	12	45.48	45.50	-2	14,581	-0.01%
2020/11/20	15	44.53	4	44.55	44.90	11	14,590	0.08%
2020/11/19	54	45.38	0	0.00	45.25	54	14,975	0.36%
2020/11/18	0.2	45.35	5	45.50	45.50	-4.8	14,881	-0.03%
2020/11/17	4	45.23	33	45.71	45.55	-29	14,877	-0.19%
2020/11/16	15.1	45.88	10	45.59	45.55	5.1	14,813	0.03%
2020/11/13	2	45.20	16	45.18	45.30	-14	14,784	-0.09%
2020/11/12	10	45.25	3	44.93	45.20	7	14,647	0.05%
2020/11/11	14	44.95	60.7	45.04	45.55	-46.7	14,376	-0.32%
2020/11/10	0	0.00	13	43.52	43.60	-13	13,554	-0.10%
2020/11/09	0	0.00	18	42.60	42.70	-18	13,328	-0.14%
2020/11/06	0	0.00	5	41.90	41.95	-5	13,253	-0.04%
2020/11/05	0.7	41.70	6	41.75	41.65	-5.3	13,504	-0.04%
2020/11/04	0	0.00	1	41.45	41.65	-1	13,527	-0.01%
2020/11/03	0.5	41.50	0	0.00	41.60	0.5	13,592	0.00%
2020/11/02	12	40.80	2	41.15	41.45	10	13,664	0.07%
2020/10/30	39	40.68	2	40.68	40.70	37	13,672	0.27%
2020/10/29	18	40.78	0	0.00	40.75	18	13,549	0.13%
2020/10/28	1	41.10	0	0.00	41.35	1	13,517	0.01%
2020/10/19	1	41.45	10	41.60	41.45	-9	13,652	-0.07%
2020/10/16	0	0.00	1	41.40	41.35	-1	13,717	-0.01%
2020/10/15	1	41.30	0	0.00	41.30	1	13,830	0.01%
2020/10/14	8	41.74	0	0.00	41.80	8	13,725	0.06%
2020/10/13	1	41.35	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0	0.00	14	41.45	41.45	-14	13,601	-0.10%
2020/10/08	2	41.15	2	41.13	41.05	0	13,607	0.00%
2020/10/07	0	0.00	5	41.15	41.15	-5	13,557	-0.04%
2020/10/06	0	0.00	3	41.45	41.50	-3	13,534	-0.02%
2020/10/05	3.1	41.43	0	0.00	41.20	3.1	13,460	0.02%
2020/09/30	0	0.00	2	41.90	41.90	-2	13,544	-0.01%
2020/09/29	0	0.00	1	41.60	41.65	-1	13,566	-0.01%
2020/09/25	2	40.85	0	0.00	40.80	2	13,727	0.01%
2020/09/24	19	40.59	0	0.00	40.60	19	13,700	0.14%
2020/09/23	14	41.53	1	41.55	41.75	13	13,275	0.10%
2020/09/22	21	42.24	0	0.00	41.90	21	13,140	0.16%
2020/09/21	4	42.63	0	0.00	42.40	4	13,295	0.03%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.40	0.4	43.30	43.25	0.6	13,119	0.00%
2020/09/16	0	0.00	18.5	43.63	43.75	-18.5	13,096	-0.14%
2020/09/15	1	43.65	5	43.60	43.75	-4	13,018	-0.03%
2020/09/14	156.3	43.35	156	43.65	43.65	0.3	13,087	0.00%	大買/大賣/
2020/09/11	1	43.35	9	43.38	43.45	-8	13,010	-0.06%
2020/09/10	0	0.00	5	42.85	43.05	-5	12,965	-0.04%
2020/09/09	6	41.83	0	0.00	42.25	6	12,854	0.05%
2020/09/07	0.1	42.50	0	0.00	42.45	0.1	12,905	0.00%
2020/09/04	1.1	42.32	0	0.00	42.45	1.1	13,169	0.01%
2020/09/03	0	0.00	18	42.77	42.75	-18	13,311	-0.14%
2020/09/01	11.1	42.53	2	42.88	42.80	9.1	13,346	0.07%
2020/08/31	2	43.30	1	42.75	42.80	1	13,272	0.01%
2020/08/28	0	0.00	5	43.40	43.30	-5	13,213	-0.04%
2020/08/27	1	43.15	2	43.13	43.10	-1	13,266	-0.01%
2020/08/26	1	43.10	4.4	43.39	43.40	-3.4	13,235	-0.03%
2020/08/25	1.2	42.22	23	43.12	43.40	-21.8	13,156	-0.17%
2020/08/24	4	41.73	0.2	41.75	41.70	3.8	12,833	0.03%
2020/08/20	6	41.60	1	42.10	41.40	5	12,766	0.04%
2020/08/19	0.4	42.70	17	43.01	42.75	-16.6	12,709	-0.13%
2020/08/18	1	42.55	9.2	42.42	42.55	-8.2	12,493	-0.07%
2020/08/17	0	0.00	8	42.34	42.50	-8	12,560	-0.06%
2020/08/14	1	41.85	4	41.83	41.85	-3	12,580	-0.02%
2020/08/13	0	0.00	31	42.11	42.00	-31	12,658	-0.24%
2020/08/12	1	41.75	0	0.00	41.85	1	12,773	0.01%
2020/08/11	6.5	41.98	0	0.00	41.75	6.5	12,660	0.05%
2020/08/10	3	41.15	0	0.00	41.75	3	12,546	0.02%
2020/08/07	4	41.26	0	0.00	41.15	4	12,544	0.03%
2020/08/06	6	41.49	0	0.00	41.55	6	12,531	0.05%
2020/08/05	1.5	41.38	1	41.50	41.40	0.5	12,568	0.00%
2020/08/04	5	41.30	1	41.35	41.30	4	12,604	0.03%
2020/08/03	2	41.25	0	0.00	41.25	2	12,627	0.02%
2020/07/31	11.2	41.70	0	0.00	41.75	11.2	12,603	0.09%
2020/07/30	4	41.99	1	42.50	42.20	3	12,463	0.02%
2020/07/29	9	42.38	1	42.50	41.80	8	12,418	0.06%
2020/07/28	6.1	41.72	0	0.00	41.70	6.1	12,617	0.05%
2020/07/27	2	41.93	0	0.00	41.80	2	12,746	0.02%
2020/07/24	18.2	42.26	14.5	42.06	42.00	3.7	12,880	0.03%
2020/07/23	0.5	42.70	2	42.78	42.70	-1.5	12,799	-0.01%
2020/07/22	1	42.50	0	0.00	43.10	1	12,889	0.01%
2020/07/21	1	42.45	2	42.68	42.50	-1	12,846	-0.01%
2020/07/17	1	42.85	2	43.10	42.80	-1	12,866	-0.01%
2020/07/14	1	42.70	0	0.00	42.70	1	13,170	0.01%
2020/07/13	7	42.89	4	42.96	43.00	3	13,365	0.02%
2020/07/10	3.1	42.48	1	42.65	42.40	2.1	13,490	0.02%
2020/07/09	6	42.97	8	43.78	42.80	-2	13,702	-0.01%
2020/07/08	2	43.15	3	43.23	43.10	-1	13,617	-0.01%
2020/07/07	2	43.10	10	43.24	43.30	-8	13,722	-0.06%
2020/07/06	0	0.00	3	43.15	43.30	-3	13,742	-0.02%
2020/07/03	6	42.76	12	42.55	42.80	-6	13,867	-0.04%
2020/07/02	1.1	42.12	1	42.10	42.10	0.1	14,007	0.00%
2020/07/01	7	42.17	71	42.13	42.30	-64	14,311	-0.45%
2020/06/30	16	43.86	49	43.93	43.90	-33	14,307	-0.23%
2020/06/29	11.1	43.67	6	43.72	43.80	5.1	14,241	0.04%
2020/06/24	0	0.00	12	44.10	44.15	-12	14,247	-0.08%
2020/06/23	3	43.48	0	0.00	44.00	3	14,476	0.02%
2020/06/22	2.1	43.46	1	43.60	43.60	1.1	14,552	0.01%
2020/06/19	0	0.00	1	43.85	43.60	-1	14,773	-0.01%
2020/06/18	4	43.73	0	0.00	43.85	4	14,934	0.03%
2020/06/17	0	0.00	7	44.16	44.30	-7	15,019	-0.05%
2020/06/16	1	44.25	5	44.19	44.10	-4	15,493	-0.03%
2020/06/15	2	43.35	11	43.24	43.10	-9	16,095	-0.06%
2020/06/12	1	43.15	7	42.96	43.25	-6	16,407	-0.04%
2020/06/11	23	44.82	4	44.61	43.60	19	16,848	0.11%
2020/06/10	5	44.71	4	44.53	44.60	1	17,044	0.01%
2020/06/09	1	43.90	1	43.95	44.00	0	17,833	0.00%
2020/06/08	0	0.00	1	43.95	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	13	43.52	43.50	-13	18,324	-0.07%
2020/06/04	0	0.00	2	43.50	43.55	-2	18,566	-0.01%
2020/06/03	30.1	43.35	1	43.45	43.55	29.1	18,973	0.15%
2020/06/02	0	0.00	11	42.91	42.95	-11	18,957	-0.06%
2020/06/01	2	42.65	2	42.75	42.50	0	18,967	0.00%
2020/05/29	1	41.75	0	0.00	42.40	1	18,961	0.01%
2020/05/28	1	42.15	1	42.20	42.05	0	18,742	0.00%
2020/05/27	1	42.70	40	42.55	42.65	-39	18,852	-0.21%
2020/05/26	0	0.00	32	42.63	42.45	-32	18,940	-0.17%
2020/05/25	2	41.43	0	0.00	41.70	2	18,867	0.01%
2020/05/22	1.1	42.00	2	41.75	41.70	-0.9	18,881	0.00%
2020/05/21	4	42.30	62	42.59	42.70	-58	18,910	-0.31%
2020/05/20	4	42.30	17	42.25	42.25	-13	18,801	-0.07%
2020/05/19	1	41.60	7	41.94	42.00	-6	18,690	-0.03%
2020/05/18	3	41.00	1	41.15	41.20	2	18,448	0.01%
2020/05/15	13	41.05	12	41.16	41.15	1	18,430	0.01%
2020/05/14	2	40.58	0	0.00	40.55	2	18,263	0.01%
2020/05/13	1	40.95	0	0.00	40.95	1	18,156	0.01%
2020/05/12	60	41.03	2	41.25	41.20	58	18,167	0.32%
2020/05/11	5.1	41.20	13	41.34	41.20	-7.9	18,225	-0.04%
2020/05/08	1	40.80	0.1	40.75	40.65	0.9	18,241	0.00%
2020/05/07	12	40.63	0	0.00	40.50	12	18,279	0.07%
2020/05/06	13.2	40.70	0	0.00	40.55	13.2	18,315	0.07%
2020/05/05	8	40.93	0	0.00	40.65	8	18,380	0.04%
2020/05/04	8	40.71	0	0.00	40.75	8	18,411	0.04%
2020/04/30	2	42.00	7	42.31	42.30	-5	18,225	-0.03%
2020/04/29	43	40.67	53	41.06	41.05	-10	18,188	-0.05%
2020/04/28	5	40.15	1	40.20	40.30	4	18,182	0.02%
2020/04/27	0	0.00	9	40.08	40.10	-9	18,723	-0.05%
2020/04/24	7	39.36	0	0.00	39.20	7	18,683	0.04%
2020/04/23	7	39.44	6	39.93	39.60	1	18,723	0.01%
2020/04/22	2	38.53	10	38.88	39.45	-8	18,721	-0.04%
2020/04/21	19	39.22	22	39.68	39.00	-3	18,670	-0.02%
2020/04/20	3	40.25	1	40.25	40.10	2	18,566	0.01%
2020/04/17	3	40.73	2	41.15	40.60	1	18,610	0.01%
2020/04/16	26	40.34	0	0.00	40.20	26	18,482	0.14%
2020/04/15	1	41.00	13	40.72	41.05	-12	18,295	-0.07%
2020/04/14	1	40.45	8	40.06	40.65	-7	18,190	-0.04%
2020/04/13	31	39.75	36.5	39.51	39.50	-5.5	18,003	-0.03%
2020/04/10	3.1	39.12	5	39.11	39.20	-1.9	17,881	-0.01%
2020/04/09	13	38.18	14	38.19	38.20	-1	17,767	-0.01%
2020/04/08	4	37.91	1	37.90	37.95	3	17,642	0.02%
2020/04/07	15.5	37.35	0	0.00	37.25	15.5	17,403	0.09%
2020/04/06	8	37.11	5	36.96	37.30	3	17,181	0.02%
2020/04/01	12	37.43	0	0.00	37.40	12	16,908	0.07%
2020/03/31	18	38.11	0	0.00	37.55	18	16,767	0.11%
2020/03/30	6	37.96	1	37.45	37.90	5	16,494	0.03%
2020/03/27	2	38.23	4	38.23	38.30	-2	16,359	-0.01%
2020/03/26	6	36.90	0	0.00	37.30	6	16,114	0.04%
2020/03/25	5	37.03	1	37.30	37.10	4	16,112	0.02%
2020/03/24	9	37.06	2	36.80	36.25	7	15,922	0.04%
2020/03/23	1	36.00	0	0.00	36.00	1	15,817	0.01%
2020/03/20	3	35.68	1	36.40	37.50	2	15,842	0.01%
2020/03/19	8	35.46	16	35.41	34.85	-8	15,428	-0.05%
2020/03/18	33.4	36.93	0	0.00	36.85	33.4	15,332	0.22%
2020/03/17	20.2	37.25	6	37.72	37.35	14.2	15,127	0.09%
2020/03/16	33.1	38.64	5	38.34	38.05	28.1	14,810	0.19%
2020/03/13	16	38.10	23	38.07	39.65	-7	14,425	-0.05%
2020/03/12	21	40.70	4	40.53	40.50	17	13,472	0.13%
2020/03/11	7.6	42.36	0	0.00	42.15	7.6	13,056	0.06%
2020/03/10	7	42.38	22	42.83	42.35	-15	13,022	-0.12%
2020/03/09	69.1	42.83	0	0.00	42.35	69.1	12,848	0.54%
2020/03/06	15.2	44.26	0	0.00	44.20	15.2	12,372	0.12%
2020/03/05	1	45.00	5	45.10	45.15	-4	12,347	-0.03%
2020/03/04	1	44.05	2	44.10	44.45	-1	12,451	-0.01%
2020/03/03	8	44.12	0	0.00	44.15	8	12,548	0.06%
2020/03/02	22	43.84	2	43.98	43.95	20	12,678	0.16%
2020/02/27	19	44.47	1	44.35	44.45	18	13,147	0.14%
2020/02/26	35	44.63	1	44.60	44.70	34	13,411	0.25%
2020/02/25	3	44.85	3	44.80	44.95	0	13,301	0.00%
2020/02/24	29	45.06	2	45.00	45.00	27	13,338	0.20%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/20	7	46.06	0	0.00	46.10	7	13,321	0.05%
2020/02/19	0	0.00	1	46.35	46.35	-1	13,295	-0.01%
2020/02/18	1	46.00	0	0.00	46.00	1	13,310	0.01%
2020/02/17	1	45.65	0	0.00	45.95	1	13,316	0.01%
2020/02/14	2	46.05	5	46.08	46.15	-3	13,329	-0.02%
2020/02/13	7	46.01	10	46.00	46.05	-3	13,428	-0.02%
2020/02/12	6	46.36	4	46.58	46.35	2	13,455	0.01%
2020/02/11	0	0.00	53	45.85	46.00	-53	13,347	-0.40%
2020/02/10	3	44.78	3	44.85	45.15	0	13,575	0.00%
2020/02/07	4	45.34	0	0.00	45.40	4	14,026	0.03%
2020/02/06	2	45.68	1	45.65	46.00	1	14,017	0.01%
2020/02/05	2	44.90	1	45.25	45.40	1	13,961	0.01%
2020/02/04	1	44.55	9	44.95	45.05	-8	13,912	-0.06%
2020/02/03	4.7	44.19	0	0.00	44.15	4.7	13,979	0.03%
2020/01/31	26	44.98	3	45.00	45.05	23	13,806	0.17%
2020/01/30	38.2	45.13	2	46.00	45.00	36.2	13,719	0.26%
2020/01/20	0	0.00	15.2	47.11	47.10	-15.2	13,126	-0.12%
2020/01/17	0	0.00	8	47.08	47.15	-8	13,064	-0.06%
2020/01/15	10	47.00	0	0.00	46.80	10	12,907	0.08%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/10	0	0.00	2	46.43	46.40	-2	12,676	-0.02%
2020/01/08	23	45.86	0	0.00	45.80	23	12,623	0.18%
2020/01/07	50	46.24	0	0.00	46.30	50	12,548	0.40%
2020/01/03	0	0.00	25	46.69	46.75	-25	12,558	-0.20%
2019/12/31	10	46.60	0	0.00	46.40	10	12,504	0.08%
2019/12/30	0.1	46.65	1	46.65	46.70	-0.9	12,500	-0.01%
2019/12/26	20.2	46.45	0	0.00	46.50	20.2	12,435	0.16%
2019/12/23	0	0.00	4	46.65	46.65	-4	12,613	-0.03%
2019/12/20	1	46.60	3	46.75	46.75	-2	12,650	-0.02%
2019/12/17	3	46.35	8	46.60	46.50	-5	12,454	-0.04%
2019/12/16	10	47.00	1	46.65	46.60	9	12,268	0.07%
2019/12/13	3.1	46.42	22	46.86	47.15	-18.9	12,136	-0.16%
2019/12/12	0	0.00	11	46.01	46.05	-11	11,685	-0.09%
2019/12/11	0	0.00	21	45.95	45.95	-21	11,598	-0.18%
2019/12/10	18	45.48	1	45.55	45.55	17	11,447	0.15%
2019/12/05	0	0.00	3	45.20	45.50	-3	11,663	-0.03%
2019/12/04	0	0.00	3	44.97	44.80	-3	11,452	-0.03%
2019/12/03	0	0.00	1	44.85	44.90	-1	11,512	-0.01%
2019/12/02	10	44.52	2	44.65	44.80	8	11,513	0.07%
2019/11/29	10	45.02	0	0.00	44.80	10	11,431	0.09%
2019/11/28	2	45.75	0	0.00	45.40	2	11,208	0.02%
2019/11/27	4	45.69	0	0.00	45.85	4	11,107	0.04%
2019/11/26	2	46.28	8	46.31	46.00	-6	10,945	-0.05%
2019/11/25	3	45.98	2	45.98	46.10	1	10,286	0.01%
2019/11/22	1	45.00	0	0.00	45.30	1	10,034	0.01%
2019/11/21	1	45.00	0	0.00	45.05	1	10,041	0.01%
2019/11/18	1	45.30	0	0.00	45.60	1	9,831	0.01%
2019/11/14	0	0.00	1	45.05	45.10	-1	9,986	-0.01%
2019/11/13	2	45.40	0	0.00	45.30	2	10,209	0.02%
2019/11/12	10	45.80	1	45.60	45.55	9	10,259	0.09%
2019/11/11	4	45.08	0	0.00	45.20	4	10,222	0.04%
2019/11/08	3	45.48	2	45.58	45.60	1	10,236	0.01%
2019/11/07	3.1	45.50	7	45.94	45.50	-3.9	10,148	-0.04%
2019/11/06	51	45.60	3	45.85	45.85	48	9,873	0.49%
2019/11/05	0	0.00	1	45.25	44.95	-1	9,380	-0.01%
2019/11/04	3	44.75	5	44.70	44.95	-2	9,414	-0.02%
2019/11/01	0.3	44.55	0	0.00	44.55	0.3	9,445	0.00%
2019/10/31	2	44.95	0	0.00	44.55	2	9,553	0.02%
2019/10/29	2	45.30	0	0.00	45.45	2	9,564	0.02%
2019/10/28	0	0.00	1	45.30	45.30	-1	9,503	-0.01%
2019/10/25	1	45.55	0	0.00	45.50	1	9,528	0.01%
2019/10/24	0	0.00	1	45.30	45.55	-1	9,527	-0.01%
2019/10/23	10	45.20	0	0.00	45.20	10	9,479	0.11%
2019/10/22	0	0.00	1	45.35	45.50	-1	9,502	-0.01%
2019/10/21	0	0.00	15	45.23	45.40	-15	9,511	-0.16%
2019/10/18	2	45.25	12	45.27	45.25	-10	9,561	-0.10%
2019/10/17	0.1	45.00	2	45.30	45.30	-1.9	9,504	-0.02%
2019/10/16	0	0.00	19	45.21	45.25	-19	9,499	-0.20%
2019/10/15	0	0.00	2	44.88	44.95	-2	9,492	-0.02%
2019/10/14	0	0.00	1.1	44.74	44.80	-1.1	9,512	-0.01%
2019/10/09	3	44.33	3	44.60	43.90	0	9,473	0.00%
2019/10/08	0	0.00	2	44.55	44.30	-2	9,457	-0.02%
2019/10/07	2	43.93	0	0.00	44.00	2	9,406	0.02%
2019/10/04	1	43.90	1	43.95	44.00	0	9,453	0.00%
2019/10/03	4	44.11	1	44.15	44.10	3	9,476	0.03%
2019/10/01	0	0.00	4	44.95	45.00	-4	9,586	-0.04%
2019/09/27	0	0.00	2	44.70	44.55	-2	9,708	-0.02%
2019/09/26	0	0.00	1	44.65	44.60	-1	10,060	-0.01%
2019/09/25	11	44.53	1	44.45	44.40	10	10,268	0.10%
2019/09/24	0.1	44.90	0	0.00	45.00	0.1	10,405	0.00%
2019/09/23	6	44.80	3	44.85	44.85	3	10,504	0.03%
2019/09/20	3	45.10	2	45.10	45.15	1	10,806	0.01%
2019/09/19	2	45.18	1	45.50	45.20	1	10,757	0.01%
2019/09/18	0	0.00	3	45.50	45.60	-3	10,735	-0.03%
2019/09/17	1	45.00	3	45.45	45.55	-2	10,693	-0.02%
2019/09/16	1	45.35	3	45.27	45.30	-2	10,762	-0.02%
2019/09/12	1	45.20	2	45.25	45.00	-1	10,726	-0.01%
2019/09/11	15	44.75	8	44.97	44.95	7	10,826	0.06%
2019/09/10	3	44.93	18	44.96	44.90	-15	10,813	-0.14%
2019/09/09	0.5	44.55	5	44.37	44.55	-4.5	10,670	-0.04%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/05	1	43.95	6	43.94	43.95	-5	10,660	-0.05%
2019/09/04	0	0.00	1	43.60	43.45	-1	10,519	-0.01%
2019/09/02	0.5	43.55	0	0.00	43.50	0.5	10,671	0.00%
2019/08/30	2	43.20	0	0.00	43.65	2	10,756	0.02%
2019/08/28	1	43.40	0	0.00	43.70	1	10,818	0.01%
2019/08/27	0	0.00	5	43.40	43.50	-5	10,851	-0.05%
2019/08/26	2	42.83	1	43.10	43.00	1	10,789	0.01%
2019/08/23	1	43.10	0	0.00	43.10	1	10,801	0.01%
2019/08/21	1	43.05	4	43.20	42.90	-3	11,145	-0.03%
2019/08/20	6	42.98	0	0.00	42.90	6	11,111	0.05%
2019/08/19	1	43.05	3	43.35	43.35	-2	11,128	-0.02%
2019/08/16	0	0.00	3	43.42	43.15	-3	11,048	-0.03%
2019/08/15	5	41.85	1	42.10	41.90	4	10,942	0.04%
2019/08/14	3	42.27	0	0.00	42.05	3	11,055	0.03%
2019/08/13	12	42.48	2	42.30	42.30	10	11,116	0.09%
2019/08/12	5	41.97	0	0.00	41.90	5	11,259	0.04%
2019/08/08	1	41.80	0	0.00	41.90	1	11,569	0.01%
2019/08/07	6	41.68	0	0.00	41.65	6	11,618	0.05%
2019/08/06	1	41.25	0	0.00	41.70	1	11,901	0.01%
2019/08/05	7	41.99	0	0.00	42.00	7	11,942	0.06%
2019/08/02	14	42.41	0	0.00	42.35	14	11,942	0.12%
2019/08/01	5	42.88	0	0.00	42.90	5	12,024	0.04%
2019/07/31	3	43.25	1	43.40	43.20	2	12,042	0.02%
2019/07/29	4	43.43	0	0.00	43.55	4	12,158	0.03%
2019/07/26	3	43.58	5	43.55	43.50	-2	12,256	-0.02%
2019/07/25	1.3	43.78	0.1	43.90	43.90	1.2	12,432	0.01%
2019/07/24	3	43.47	0	0.00	43.45	3	12,543	0.02%
2019/07/23	4	43.55	0	0.00	43.55	4	12,576	0.03%
2019/07/22	6	43.80	0	0.00	43.60	6	12,563	0.05%
2019/07/19	0	0.00	6	43.60	43.50	-6	12,593	-0.05%
2019/07/17	1	43.60	0	0.00	43.50	1	12,580	0.01%
2019/07/16	0	0.00	1	43.95	44.00	-1	12,466	-0.01%
2019/07/15	3	43.90	0	0.00	43.85	3	12,428	0.02%
2019/07/11	3	44.15	0	0.00	44.20	3	12,840	0.02%
2019/07/05	1	44.20	0	0.00	44.30	1	13,178	0.01%
2019/07/04	5.2	44.44	5	44.65	44.35	0.2	13,236	0.00%
2019/07/03	9	46.10	1	46.10	46.10	8	13,177	0.06%
2019/07/02	0	0.00	17	46.28	46.25	-17	13,031	-0.13%
2019/07/01	6	46.03	2	46.18	46.25	4	12,781	0.03%
2019/06/28	15	45.85	17	45.84	45.85	-2	12,611	-0.02%
2019/06/27	1	45.80	16	45.94	45.80	-15	12,572	-0.12%
2019/06/26	1	45.30	2	45.40	45.40	-1	12,505	-0.01%
2019/06/25	13	44.90	0	0.00	44.90	13	12,469	0.10%
2019/06/24	1	44.45	0	0.00	44.90	1	12,607	0.01%
2019/06/21	1	44.65	12	44.65	44.45	-11	12,633	-0.09%
2019/06/20	10	44.78	10	44.65	44.65	0	12,612	0.00%
2019/06/19	0	0.00	17	44.70	44.80	-17	12,755	-0.13%
2019/06/18	0	0.00	3.2	44.30	44.50	-3.2	12,656	-0.03%
2019/06/17	1	44.00	1	44.25	44.10	0	12,868	0.00%
2019/06/14	0	0.00	15	43.80	43.55	-15	13,091	-0.11%
2019/06/13	17	43.39	0	0.00	43.65	17	13,170	0.13%
2019/06/12	5	44.30	30	44.10	44.35	-25	13,250	-0.19%
2019/06/11	2	44.08	8	44.38	44.45	-6	13,372	-0.04%
2019/06/10	14.1	43.86	8	44.10	44.15	6.1	13,370	0.05%
2019/06/06	13	42.99	1	42.95	43.15	12	13,441	0.09%
2019/06/05	6.2	43.29	1	43.20	43.10	5.2	13,478	0.04%
2019/06/03	0.2	43.70	2	43.40	43.65	-1.8	13,451	-0.01%
2019/05/31	0.5	43.35	38	43.11	43.25	-37.5	13,432	-0.28%
2019/05/29	2	42.33	0	0.00	42.45	2	13,576	0.01%
2019/05/28	32	42.31	1	42.40	42.30	31	13,740	0.23%
2019/05/24	15	42.13	0	0.00	42.00	15	13,806	0.11%
2019/05/23	1	42.35	0	0.00	42.50	1	13,755	0.01%
2019/05/22	21	42.43	2	42.40	42.50	19	13,835	0.14%
2019/05/21	2	41.95	14	42.99	43.05	-12	13,864	-0.09%
2019/05/20	8	41.99	100	42.00	41.90	-92	13,733	-0.67%
2019/05/17	8	41.89	2	41.93	41.90	6	13,636	0.04%
2019/05/16	18.2	42.52	6	42.58	42.00	12.2	13,498	0.09%
2019/05/15	6	43.27	1	43.40	43.25	5	13,362	0.04%
2019/05/14	12	43.12	0	0.00	43.15	12	13,373	0.09%
2019/05/13	9	43.88	4	43.85	43.80	5	13,270	0.04%
2019/05/10	6	44.78	0	0.00	44.60	6	13,345	0.04%
2019/05/09	13	44.82	0	0.00	44.60	13	13,436	0.10%
2019/05/08	2	45.15	0	0.00	45.05	2	13,438	0.01%
2019/05/07	18	45.53	5	45.45	45.40	13	13,491	0.10%
2019/05/06	15	45.61	0	0.00	45.60	15	13,686	0.11%
2019/05/03	6	46.12	3	46.30	46.15	3	13,628	0.02%
2019/05/02	0	0.00	43	46.02	46.40	-43	13,506	-0.32%
2019/04/30	3	45.50	0	0.00	45.60	3	13,422	0.02%
2019/04/29	0	0.00	10	45.65	45.70	-10	13,422	-0.07%
2019/04/26	11	45.25	11	45.48	45.50	0	13,449	0.00%
2019/04/25	12	45.15	0	0.00	45.20	12	13,629	0.09%
2019/04/24	1	45.30	0	0.00	45.40	1	13,919	0.01%
2019/04/23	4	45.20	7	45.26	45.35	-3	14,182	-0.02%
2019/04/22	1	45.15	3	45.25	45.25	-2	14,494	-0.01%
2019/04/19	1	45.20	1	45.20	45.20	0	14,744	0.00%
2019/04/18	23	44.85	0	0.00	45.00	23	14,768	0.16%
2019/04/17	10	45.25	0	0.00	45.20	10	14,610	0.07%
2019/04/16	27	45.27	4	45.20	45.30	23	14,477	0.16%
2019/04/15	2	45.70	0	0.00	45.70	2	14,346	0.01%
2019/04/12	1	45.70	2	45.70	45.70	-1	14,335	-0.01%
2019/04/11	4	45.75	53	45.78	45.55	-49	14,325	-0.34%
2019/04/10	4	45.41	1	45.50	45.50	3	14,249	0.02%
2019/04/09	3	45.70	7	45.66	45.75	-4	14,189	-0.03%
2019/04/08	2	45.38	0	0.00	45.35	2	14,074	0.01%
2019/04/03	0	0.00	2	46.00	46.00	-2	13,801	-0.01%
2019/04/02	0	0.00	1	46.00	46.00	-1	13,773	-0.01%
2019/04/01	6	45.82	1	46.25	45.60	5	13,728	0.04%
2019/03/29	4	45.06	13	45.50	46.00	-9	13,562	-0.07%
2019/03/28	13	44.69	1	44.90	45.10	12	13,404	0.09%
2019/03/27	21	45.06	0	0.00	44.95	21	13,331	0.16%
2019/03/26	33	45.52	0	0.00	45.50	33	13,224	0.25%
2019/03/25	2	45.65	9	45.65	45.55	-7	13,349	-0.05%
2019/03/22	3	46.63	1	46.75	46.40	2	13,166	0.02%
2019/03/21	0	0.00	4	46.88	46.90	-4	13,054	-0.03%
2019/03/20	1	46.80	24.1	47.27	47.15	-23.1	13,050	-0.18%
2019/03/19	107	46.66	32	46.92	46.95	75	12,850	0.58%	大買/
2019/03/18	0	0.00	32	45.90	46.00	-32	12,664	-0.25%
2019/03/15	11	45.20	0	0.00	45.25	11	12,582	0.09%
2019/03/14	3	45.20	3	45.47	45.25	0	12,452	0.00%
2019/03/13	0	0.00	10	45.26	45.25	-10	12,434	-0.08%
2019/03/12	2	45.18	11.8	45.08	45.00	-9.8	12,423	-0.08%
2019/03/11	19	44.56	1	44.65	44.50	18	12,436	0.14%
2019/03/08	10	44.78	0	0.00	44.70	10	12,490	0.08%
2019/03/07	1	45.05	1	45.05	45.10	0	12,623	0.00%
2019/03/06	16	45.15	1	45.15	45.15	15	12,732	0.12%
2019/03/05	5	45.00	0	0.00	45.10	5	12,846	0.04%
2019/03/04	11	44.87	3	45.20	45.15	8	12,921	0.06%
2019/02/27	0	0.00	2	45.45	45.50	-2	12,758	-0.02%
2019/02/26	1	45.30	12	45.55	45.45	-11	12,558	-0.09%
2019/02/25	0	0.00	1	45.30	45.30	-1	12,239	-0.01%
2019/02/22	17	44.96	1	45.00	45.00	16	12,147	0.13%
2019/02/21	12	45.06	1.2	45.08	45.10	10.8	12,083	0.09%
2019/02/20	0	0.00	1	45.10	45.05	-1	12,003	-0.01%
2019/02/19	13	44.83	0	0.00	44.85	13	11,846	0.11%
2019/02/18	1	44.75	0	0.00	44.75	1	11,801	0.01%
2019/02/15	7	44.57	0	0.00	44.40	7	11,767	0.06%
2019/02/14	5	44.69	2	44.73	44.50	3	11,660	0.03%
2019/02/13	5	44.60	11	44.54	44.60	-6	11,458	-0.05%
2019/02/12	5	44.24	2	44.35	44.30	3	11,447	0.03%
2019/02/11	14	44.32	0	0.00	44.15	14	11,317	0.12%
2019/01/30	0	0.00	1	44.55	44.55	-1	11,181	-0.01%
2019/01/29	3	44.63	1	44.80	44.75	2	11,121	0.02%
2019/01/28	6	44.38	41	44.53	44.60	-35	10,954	-0.32%
2019/01/25	22	44.05	1	44.00	44.00	21	10,827	0.19%
2019/01/24	1	44.10	0	0.00	44.05	1	10,643	0.01%
2019/01/23	10	44.20	1	44.30	44.30	9	10,634	0.08%
2019/01/22	1	44.20	1	44.20	44.25	0	10,710	0.00%
2019/01/21	2	44.38	2	44.45	44.30	0	10,736	0.00%
2019/01/18	5	43.94	6	44.09	44.15	-1	10,904	-0.01%
2019/01/17	36	44.04	10	44.15	44.05	26	11,002	0.24%
2019/01/16	31.3	44.08	5	44.24	44.00	26.3	10,922	0.24%
2019/01/15	17	44.60	0	0.00	44.60	17	10,614	0.16%
2019/01/14	27	45.04	0	0.00	45.00	27	10,342	0.26%
2019/01/11	5	46.35	0	0.00	45.95	5	10,140	0.05%
2019/01/10	5	46.90	0	0.00	46.90	5	9,958	0.05%
2019/01/09	0	0.00	11	47.10	47.05	-11	10,011	-0.11%
2019/01/04	2	45.23	5	45.15	45.30	-3	10,445	-0.03%
2019/01/03	11	45.97	0	0.00	45.80	11	10,903	0.10%
2018/12/26	0	0.00	2	46.75	46.50	-2	11,549	-0.02%
2018/12/25	1	46.20	0	0.00	46.50	1	11,742	0.01%
2018/12/24	3	46.55	0	0.00	46.85	3	11,927	0.03%
2018/12/22	0	0.00	0	47.15	47.05	0	12,082	0.00%
2018/12/21	0	47.30	1	47.10	47.30	-1	12,410	-0.01%
2018/12/19	1	47.06	12	47.12	47.30	-11	12,580	-0.09%
2018/12/18	4	47.18	1	47.20	47.05	3	12,666	0.02%
2018/12/17	1	47.65	1	47.70	47.75	0	12,959	0.00%
2018/12/14	13	47.58	0	0.00	47.45	13	13,129	0.10%
2018/12/13	10	47.90	0	0.00	48.05	10	13,081	0.08%
2018/12/12	14	47.69	1	47.55	47.55	13	13,095	0.10%
2018/12/11	7	47.25	0	0.00	47.25	7	13,061	0.05%
2018/12/10	3	47.45	0	0.00	47.50	3	12,977	0.02%
2018/12/07	60	47.95	0	0.00	48.00	60	12,947	0.46%
2018/12/06	10	47.95	3	48.00	48.00	7	12,897	0.05%
2018/12/05	4	48.30	5	48.50	48.35	-1	12,874	-0.01%
2018/12/04	17	48.48	0	0.00	48.75	17	12,872	0.13%
2018/12/03	12	49.12	0	0.00	49.15	12	12,840	0.09%
2018/11/30	4	48.81	0	0.00	48.80	4	12,724	0.03%
2018/11/29	7	48.85	0	0.00	48.60	7	12,537	0.06%
2018/11/28	6	48.93	0	0.00	48.85	6	12,400	0.05%
2018/11/27	16	49.34	0.5	49.35	49.10	15.5	12,281	0.13%
2018/11/22	4	50.40	0	0.00	50.80	4	12,229	0.03%
2018/11/19	0	0.00	6	51.47	51.50	-6	12,437	-0.05%
2018/11/16	0	0.00	1	51.00	51.10	-1	12,391	-0.01%
2018/11/15	1	50.90	0	0.00	51.10	1	12,432	0.01%
2018/11/14	1	50.70	5	51.00	51.20	-4	12,470	-0.03%
2018/11/13	0	0.00	8	50.65	51.00	-8	12,510	-0.06%
2018/11/12	1	50.70	0	0.00	50.90	1	12,588	0.01%
2018/11/09	0	0.00	9	50.67	51.10	-9	12,793	-0.07%
2018/11/08	3	50.60	1	50.90	50.90	2	12,772	0.02%
2018/11/07	0	0.00	14	50.02	50.30	-14	12,670	-0.11%
2018/11/06	0	0.00	12	49.51	49.80	-12	12,719	-0.09%
2018/11/01	6	47.97	0	0.00	48.30	6	12,704	0.05%
2018/10/30	0	0.00	5	47.35	47.50	-5	12,580	-0.04%
2018/10/29	2	46.75	2	47.20	46.90	0	12,550	0.00%
2018/10/26	15	47.19	12	47.15	47.10	3	12,485	0.02%
2018/10/25	12	48.51	0	0.00	48.00	12	12,226	0.10%
2018/10/24	1	49.05	2	49.58	49.15	-1	12,250	-0.01%
2018/10/23	9	49.49	0	0.00	49.55	9	12,184	0.07%
2018/10/22	1	50.20	0	0.00	50.00	1	12,160	0.01%
2018/10/19	0	0.00	2	50.10	50.20	-2	12,270	-0.02%
2018/10/17	0	0.00	2	49.95	49.75	-2	12,384	-0.02%
2018/10/16	27	49.77	0	0.00	49.70	27	12,337	0.22%
2018/10/15	2	49.65	2	49.95	49.95	0	12,269	0.00%
2018/10/12	0	0.00	3	49.88	50.10	-3	12,013	-0.02%
2018/10/11	4	49.71	0	0.00	49.65	4	11,865	0.03%
2018/10/09	0	0.00	3	51.93	51.50	-3	11,377	-0.03%
2018/10/08	0	0.00	1	51.50	51.60	-1	11,184	-0.01%
2018/10/05	1	50.90	13	51.24	50.90	-12	11,086	-0.11%
2018/10/04	5	51.48	10	51.50	51.60	-5	10,810	-0.05%
2018/10/03	1	51.80	23	51.94	51.80	-22	10,746	-0.20%
2018/10/02	2	52.00	0	0.00	52.10	2	10,636	0.02%
2018/10/01	0	0.00	1	52.50	52.50	-1	10,512	-0.01%
2018/09/28	0	0.00	10	51.80	51.80	-10	10,484	-0.10%
2018/09/27	2	51.10	5	51.92	51.90	-3	10,330	-0.03%
2018/09/26	0	0.00	2	51.20	51.00	-2	10,162	-0.02%
2018/09/25	0	0.00	1	51.50	51.10	-1	10,326	-0.01%
2018/09/21	19	50.84	4	51.13	51.10	15	10,288	0.15%
2018/09/20	0	0.00	4	50.50	50.40	-4	9,862	-0.04%
2018/09/19	1	50.00	0	0.00	50.30	1	9,754	0.01%
2018/09/18	3	50.03	0	0.00	50.00	3	9,957	0.03%
2018/09/17	5	50.06	2	50.20	50.00	3	10,140	0.03%
2018/09/14	0	0.00	3	50.27	50.10	-3	10,481	-0.03%
2018/09/12	5	49.74	0	0.00	49.70	5	10,843	0.05%
2018/09/11	4	49.51	0	0.00	49.80	4	11,015	0.04%
2018/09/10	3	49.45	0	0.00	49.40	3	11,238	0.03%
2018/09/07	7	49.74	0	0.00	49.50	7	11,443	0.06%
2018/09/05	0	0.00	1	50.20	50.20	-1	11,510	-0.01%
2018/09/03	3	50.50	2	50.60	50.60	1	11,551	0.01%
2018/08/28	0	0.00	5	50.80	50.80	-5	11,740	-0.04%
2018/08/27	1	50.70	5	50.70	50.70	-4	11,774	-0.03%
2018/08/24	11	49.77	1	49.85	49.85	10	11,640	0.09%
2018/08/23	1	50.00	1	50.10	50.10	0	11,918	0.00%
2018/08/22	0	0.00	1	50.10	50.10	-1	12,211	-0.01%
2018/08/20	4	49.90	0	0.00	49.90	4	12,047	0.03%
2018/08/16	22	49.75	0	0.00	49.70	22	11,979	0.18%
2018/08/15	6	50.12	0	0.00	50.10	6	11,943	0.05%
2018/08/14	1	50.30	0	0.00	50.30	1	12,078	0.01%
2018/08/13	6	50.00	0	0.00	50.10	6	12,264	0.05%
2018/08/10	5	50.86	0	0.00	50.90	5	12,319	0.04%
2018/08/09	1	50.50	0	0.00	50.40	1	12,483	0.01%
2018/08/07	1	50.40	1	50.50	50.50	0	12,772	0.00%
2018/08/06	2	50.70	0	0.00	50.40	2	12,831	0.02%
2018/08/03	1.3	50.52	0	0.00	50.80	1.3	13,049	0.01%
2018/08/02	10	50.20	0	0.00	50.20	10	13,141	0.08%
2018/08/01	0.3	50.90	0	0.00	51.00	0.3	13,112	0.00%
2018/07/31	0	0.00	1	50.80	50.70	-1	13,175	-0.01%
2018/07/30	0	0.00	5	50.24	50.40	-5	12,966	-0.04%
2018/07/27	1	50.30	0	0.00	50.20	1	13,116	0.01%
2018/07/26	1	49.95	1	50.10	50.30	0	13,168	0.00%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.30	1	50.30	50.30	1	13,149	0.01%
2018/07/23	0	0.00	1	50.60	51.00	-1	13,077	-0.01%
2018/07/19	0	0.00	1	50.60	50.80	-1	13,137	-0.01%
2018/07/13	0.7	51.00	1	50.80	51.00	-0.3	13,230	0.00%
2018/07/11	4	50.05	0	0.00	50.30	4	13,360	0.03%
2018/07/10	0	0.00	10	50.20	50.50	-10	13,348	-0.07%
2018/07/09	0	0.00	3	50.03	50.10	-3	13,363	-0.02%
2018/07/06	3	49.17	0	0.00	49.45	3	13,375	0.02%
2018/07/05	4	49.85	0	0.00	49.80	4	13,409	0.03%
2018/07/02	1	50.50	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	7	50.80	51.10	-7	13,434	-0.05%
2018/06/28	0	0.00	21	50.69	50.50	-21	13,314	-0.16%
2018/06/27	3	50.50	0	0.00	50.50	3	13,279	0.02%
2018/06/26	2	51.00	0	0.00	50.90	2	13,056	0.02%
2018/06/25	4	53.20	35	53.40	53.20	-31	12,832	-0.24%
2018/06/21	10	53.90	3	54.10	53.90	7	12,476	0.06%
2018/06/20	20	53.00	0	0.00	53.70	20	12,714	0.16%
2018/06/15	1	53.30	0	0.00	53.70	1	12,431	0.01%
2018/06/13	0	0.00	4	53.75	54.00	-4	12,056	-0.03%
2018/06/08	0	0.00	0.3	53.60	53.80	-0.3	12,317	0.00%
2018/06/07	0	0.00	16	53.74	54.00	-16	12,354	-0.13%
2018/06/06	0	0.00	30.4	53.20	53.30	-30.4	12,473	-0.24%
2018/06/04	0	0.00	1	52.80	52.80	-1	12,333	-0.01%
2018/05/30	42.2	51.59	0	0.00	51.20	42.2	12,242	0.34%
2018/05/28	0	0.00	2	53.50	53.30	-2	12,441	-0.02%
2018/05/24	0	0.00	0.1	53.30	53.50	-0.1	12,646	0.00%
2018/05/23	0	0.00	20	53.07	53.30	-20	12,693	-0.16%
2018/05/22	0.5	53.50	21	53.42	53.70	-20.5	12,665	-0.16%
2018/05/18	2	52.90	1	52.80	52.90	1	12,560	0.01%
2018/05/17	0	0.00	5	52.54	52.50	-5	12,527	-0.04%
2018/05/16	0	0.00	21	52.14	52.20	-21	12,388	-0.17%
2018/05/15	5	51.50	0	0.00	51.20	5	12,430	0.04%
2018/05/14	0	0.00	10	51.90	51.80	-10	12,756	-0.08%
2018/05/11	0	0.00	63	51.56	51.80	-63	12,840	-0.49%
2018/05/09	0	0.00	96	50.70	50.70	-96	12,756	-0.75%
2018/05/07	95	50.30	0	0.00	50.30	95	12,889	0.74%
2018/05/04	1	50.20	0	0.00	50.10	1	12,970	0.01%
2018/05/03	12	50.58	0	0.00	50.40	12	12,844	0.09%
2018/05/02	0	0.00	1	51.30	51.30	-1	13,013	-0.01%
2018/04/30	1	50.80	1	50.80	51.00	0	13,175	0.00%
2018/04/27	0	0.00	99	50.70	50.80	-99	13,174	-0.75%
2018/04/26	0	0.00	1	50.50	50.50	-1	13,220	-0.01%
2018/04/25	1	49.95	0	0.00	50.30	1	13,266	0.01%
2018/04/24	1	50.10	2	50.10	50.20	-1	13,388	-0.01%
2018/04/23	97	50.20	0	0.00	50.20	97	13,527	0.72%
2018/04/20	0	0.00	1	50.40	50.40	-1	13,801	-0.01%
2018/04/19	0	0.00	2	50.30	50.60	-2	14,009	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/16	12	50.72	1	50.50	50.60	11	14,244	0.08%
2018/04/13	1	51.30	0	0.00	51.20	1	14,345	0.01%
2018/04/11	3	51.07	0	0.00	51.00	3	14,669	0.02%
2018/04/10	0	0.00	3	50.90	51.00	-3	14,659	-0.02%
2018/04/09	1	49.90	2	50.30	50.30	-1	14,670	-0.01%
2018/04/03	2.2	49.89	3	49.88	49.90	-0.8	14,590	-0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/31	4	50.20	0	0.00	50.20	4	14,579	0.03%
2018/03/30	6	50.25	1	50.30	50.10	5	14,685	0.03%
2018/03/29	3	50.10	0	0.00	50.10	3	14,706	0.02%
2018/03/28	0	0.00	1	50.50	50.30	-1	14,603	-0.01%
2018/03/26	3	50.27	3	50.27	50.40	0	14,557	0.00%
2018/03/23	44	50.39	3	50.50	50.30	41	14,657	0.28%
2018/03/22	0	0.00	4	51.78	51.80	-4	14,418	-0.03%
2018/03/21	10	51.40	0	0.00	51.50	10	14,331	0.07%
2018/03/20	5	51.28	3	51.53	51.70	2	14,382	0.01%
2018/03/19	4	51.40	11.1	51.47	51.60	-7.1	14,353	-0.05%
2018/03/16	7	50.90	3	51.17	51.70	4	14,383	0.03%
2018/03/15	33	51.27	0	0.00	51.20	33	14,121	0.23%
2018/03/14	0	0.00	1	51.60	51.60	-1	14,138	-0.01%
2018/03/13	0	0.00	1	51.60	51.60	-1	14,188	-0.01%
2018/03/12	0	0.00	68	51.99	51.80	-68	14,194	-0.48%
2018/03/09	0	0.00	2	50.60	50.50	-2	14,081	-0.01%
2018/03/08	4	50.43	0	0.00	50.40	4	14,429	0.03%
2018/03/07	6	50.40	3	50.60	50.30	3	14,758	0.02%
2018/03/06	20	50.40	1	50.70	50.30	19	15,322	0.12%
2018/03/05	37	50.16	1	51.20	50.10	36	15,600	0.23%
2018/03/02	26	51.18	0	0.00	50.80	26	15,494	0.17%
2018/03/01	0	0.00	0.4	52.00	52.20	-0.4	15,358	0.00%
2018/02/27	0	0.00	4	52.48	52.20	-4	15,405	-0.03%
2018/02/26	0	0.00	2	52.60	52.20	-2	15,360	-0.01%
2018/02/23	2	52.05	20	52.20	52.30	-18	15,567	-0.12%
2018/02/21	2	51.45	1	51.60	51.90	1	16,922	0.01%
2018/02/12	0	0.00	25	50.90	51.00	-25	16,782	-0.15%
2018/02/09	23	49.86	0	0.00	50.20	23	16,786	0.14%
2018/02/08	1	50.70	5	50.88	50.60	-4	16,607	-0.02%
2018/02/07	23	50.30	24.2	50.79	50.20	-1.2	16,574	-0.01%
2018/02/06	33.2	49.53	30	50.43	49.20	3.2	16,301	0.02%
2018/02/05	15	52.04	0	0.00	52.10	15	15,858	0.09%
2018/02/02	5.1	53.34	0	0.00	53.40	5.1	15,666	0.03%
2018/02/01	1	53.80	36	54.16	54.00	-35	15,579	-0.22%
2018/01/30	1	53.20	0	0.00	53.10	1	15,396	0.01%
2018/01/29	0	0.00	7	53.94	54.00	-7	15,380	-0.05%
2018/01/26	1	53.00	0	0.00	53.20	1	15,407	0.01%
2018/01/25	0	0.00	1	53.50	53.40	-1	15,563	-0.01%
2018/01/24	24	53.00	0	0.00	52.80	24	15,373	0.16%
2018/01/23	1	53.70	0	0.00	54.00	1	15,235	0.01%
2018/01/22	0	0.00	3	53.83	54.10	-3	15,357	-0.02%
2018/01/19	0.2	53.70	0	0.00	53.90	0.2	15,384	0.00%
2018/01/18	5	54.10	2	53.90	53.80	3	15,268	0.02%
2018/01/17	1	54.10	0	0.00	54.20	1	15,074	0.01%
2018/01/16	12	54.31	1.1	54.89	54.80	10.9	14,907	0.07%
2018/01/15	0	0.00	2	54.00	54.10	-2	14,546	-0.01%
2018/01/12	4	53.13	1	53.10	53.20	3	14,299	0.02%
2018/01/11	16	52.99	36	52.83	53.00	-20	14,227	-0.14%
2018/01/10	17	53.28	4	53.10	53.00	13	14,236	0.09%
2018/01/09	2	52.35	0	0.00	52.50	2	14,055	0.01%
2018/01/08	3	52.23	33	52.43	52.50	-30	13,984	-0.21%
2018/01/05	0	0.00	24	52.10	52.20	-24	13,900	-0.17%
2018/01/04	2	51.60	3	51.67	51.90	-1	13,779	-0.01%
2018/01/03	25	51.20	4	51.65	51.50	21	13,865	0.15%