富邦金 (2881)-凱基-永和券商分點個股進出

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
▼1.2
漲幅
-1.33%
成交量
33,201張
產業
上市金融類股
2608人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－凱基-永和券商分點個股進出

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

凱基-永和券商分點個股進出
凱基-永和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
2024/11/21	1.3	89.43	0.5	89.80	89.30	0.8	19,779	0.00%
2024/11/20	2	90.65	1	90.70	90.50	1	19,500	0.01%
2024/11/19	2.3	89.54	1.7	89.96	91.40	0.6	19,195	0.00%
2024/11/18	11.1	89.88	1	90.75	89.80	10.1	19,010	0.05%
2024/11/15	5.5	91.08	5.2	92.16	91.00	0.3	18,924	0.00%
2024/11/14	4	90.18	1.5	90.50	90.30	2.5	19,385	0.01%
2024/11/13	13	90.87	2.5	91.28	91.00	10.5	19,364	0.05%
2024/11/12	0	92.10	12.1	92.19	91.70	-12	19,422	-0.06%
2024/11/11	1	92.00	0.5	92.11	91.70	0.5	19,260	0.00%
2024/11/08	0.1	92.50	0	0.00	92.90	0.1	19,387	0.00%
2024/11/07	2	92.10	2	92.35	92.20	0	19,670	0.00%
2024/11/06	1	92.00	1	91.80	91.40	0	19,744	0.00%
2024/11/05	1	91.50	4.5	92.00	92.30	-3.5	19,929	-0.02%
2024/11/04	1	92.20	2.1	91.99	92.30	-1.1	20,306	-0.01%
2024/11/01	2.3	89.28	0	0.00	90.40	2.3	20,761	0.01%
2024/10/30	1	90.90	1	91.30	90.80	0	20,654	0.00%
2024/10/29	3.7	90.96	0.6	90.93	91.60	3.1	20,802	0.01%
2024/10/28	0	0.00	2.5	91.96	91.90	-2.5	20,934	-0.01%
2024/10/25	0	0.00	1	92.20	92.20	-1	20,996	0.00%
2024/10/24	1	91.80	0.5	91.60	91.30	0.5	21,308	0.00%
2024/10/23	0	0.00	0.5	92.38	92.10	-0.5	21,408	0.00%
2024/10/22	2	92.35	6.4	92.74	93.30	-4.4	21,571	-0.02%
2024/10/21	3.5	91.24	6	91.01	90.90	-2.5	21,814	-0.01%
2024/10/18	0.1	93.10	5.3	92.79	93.20	-5.2	22,227	-0.02%
2024/10/17	0.9	90.74	1.5	90.87	91.60	-0.6	22,362	0.00%
2024/10/16	4.3	90.78	0.5	91.10	90.30	3.8	22,691	0.02%
2024/10/15	0	0.00	2.7	91.63	91.90	-2.7	22,761	-0.01%
2024/10/14	4	90.45	1	90.60	90.50	3	22,995	0.01%
2024/10/09	1	91.70	3	92.00	90.60	-2	24,140	-0.01%
2024/10/08	2	90.30	1.5	91.10	91.40	0.5	24,555	0.00%
2024/10/07	0.5	91.00	5	91.50	91.10	-4.5	24,614	-0.02%
2024/10/04	1	89.80	1	89.70	90.10	0	24,759	0.00%
2024/09/30	0.1	90.40	13.2	91.12	90.40	-13.1	24,899	-0.05%
2024/09/27	0.1	91.60	0	0.00	91.30	0.1	25,011	0.00%
2024/09/26	5.1	93.17	2	93.70	93.00	3.1	25,013	0.01%
2024/09/25	0	92.30	2.1	92.90	93.30	-2.1	25,065	-0.01%
2024/09/24	0.1	91.61	2	92.35	92.60	-1.9	25,081	-0.01%
2024/09/23	1.2	91.46	2.7	91.13	91.90	-1.6	24,959	-0.01%
2024/09/20	0	0.00	8	90.00	90.80	-8	24,779	-0.03%
2024/09/19	0	0.00	1	89.30	89.30	-1	24,364	0.00%
2024/09/18	1	87.90	0.2	87.90	87.10	0.8	24,275	0.00%
2024/09/13	1	86.60	0	0.00	86.70	1	24,457	0.00%
2024/09/12	3	86.23	1	86.49	85.80	2	24,581	0.01%
2024/09/11	1.2	85.45	1	85.80	85.50	0.2	24,518	0.00%
2024/09/10	1.5	86.57	3	87.03	86.40	-1.5	24,405	-0.01%
2024/09/09	7.8	86.07	5.5	85.89	86.00	2.3	24,202	0.01%
2024/09/06	1	91.30	6.3	92.35	92.50	-5.3	23,818	-0.02%
2024/09/05	0	0.00	12.6	92.75	92.30	-12.6	23,891	-0.05%
2024/09/04	2	90.75	17.6	90.90	90.50	-15.6	23,916	-0.07%
2024/09/03	1	93.40	1.4	93.34	93.70	-0.4	23,666	0.00%
2024/09/02	11.2	94.43	5	94.10	94.00	6.2	23,793	0.03%
2024/08/30	0	0.00	6	92.22	91.90	-6	23,527	-0.03%
2024/08/29	0.5	92.00	1	92.40	91.30	-0.5	23,260	0.00%
2024/08/28	1	91.70	1	92.00	92.00	0	23,201	0.00%
2024/08/27	3	91.03	3.2	91.74	92.20	-0.2	23,547	0.00%
2024/08/26	0.2	91.50	17	91.35	91.90	-16.9	23,570	-0.07%
2024/08/23	1	89.20	0	0.00	89.00	1	23,443	0.00%
2024/08/22	2.1	87.89	1	88.10	88.10	1.1	23,449	0.00%
2024/08/21	1	89.00	1.2	89.32	89.20	-0.2	23,410	0.00%
2024/08/20	6.1	88.84	4	88.99	88.80	2.1	23,578	0.01%
2024/08/19	9	90.57	1.2	90.53	90.00	7.8	23,460	0.03%
2024/08/16	1.5	90.33	15.2	91.64	92.40	-13.7	23,206	-0.06%
2024/08/15	0.5	89.40	7	89.30	89.00	-6.5	22,631	-0.03%
2024/08/14	1.5	89.07	8.5	89.30	89.30	-7	22,604	-0.03%
2024/08/13	0.5	87.10	2	87.15	87.50	-1.5	22,552	-0.01%
2024/08/12	1	87.18	1	87.80	86.80	0	23,115	0.00%
2024/08/09	0	0.00	4.5	86.15	86.00	-4.5	23,645	-0.02%
2024/08/08	0	0.00	5	82.80	83.10	-5	23,424	-0.02%
2024/08/07	1.1	82.57	11	81.96	82.60	-9.9	23,402	-0.04%
2024/08/06	11	80.06	20.6	81.58	80.70	-9.6	23,694	-0.04%
2024/08/05	17	80.86	7	80.68	79.00	10	23,480	0.04%
2024/08/02	2	85.25	5	86.62	86.90	-3	22,894	-0.01%
2024/08/01	2	88.35	4	89.05	88.20	-2	22,777	-0.01%
2024/07/31	3.1	88.40	0	0.00	88.20	3.1	22,727	0.01%
2024/07/30	1	86.20	0	0.00	86.50	1	22,520	0.00%
2024/07/29	1.5	87.20	5.8	87.11	87.20	-4.3	22,530	-0.02%
2024/07/26	7	84.43	4	84.68	84.90	3	22,333	0.01%
2024/07/23	0.5	84.80	5.5	85.11	85.50	-5	22,420	-0.02%
2024/07/22	12	83.06	3.2	83.33	82.60	8.8	22,386	0.04%
2024/07/19	13.1	85.74	6.1	86.48	86.10	7	21,848	0.03%
2024/07/18	4.6	89.55	0	0.00	89.90	4.6	21,122	0.02%
2024/07/17	4.1	91.59	10.3	91.89	91.00	-6.3	20,524	-0.03%
2024/07/16	2	91.25	1.4	91.69	91.70	0.6	20,248	0.00%
2024/07/15	3.1	90.55	10	90.90	90.90	-7	20,299	-0.03%
2024/07/12	0.1	91.70	2.2	92.37	91.90	-2.1	20,058	-0.01%
2024/07/11	14	92.51	9	91.69	92.40	5	19,740	0.03%
2024/07/10	0.5	88.30	10.3	89.33	89.10	-9.8	19,336	-0.05%
2024/07/09	11	85.98	5	86.16	86.00	6	18,931	0.03%
2024/07/08	4.5	85.53	11.9	85.82	86.00	-7.4	18,906	-0.04%
2024/07/05	0	0.00	7.1	84.68	84.90	-7.1	18,872	-0.04%
2024/07/04	0	0.00	3	83.70	83.70	-3	18,683	-0.02%
2024/07/03	0	0.00	2	83.20	83.30	-2	18,577	-0.01%
2024/07/02	0	0.00	0.2	81.00	81.00	-0.2	18,231	0.00%
2024/07/01	0.5	80.00	3	80.23	80.40	-2.5	18,105	-0.01%
2024/06/28	0	0.00	12.8	79.24	79.30	-12.8	17,915	-0.07%
2024/06/27	0	0.00	2.1	77.82	78.40	-2.1	17,595	-0.01%
2024/06/26	1	77.80	1	78.50	77.80	0	17,536	0.00%
2024/06/25	0	0.00	1	77.90	78.50	-1	17,452	-0.01%
2024/06/24	1	77.80	1	78.00	78.10	0	17,366	0.00%
2024/06/21	0	0.00	1.5	78.00	78.30	-1.5	17,199	-0.01%
2024/06/20	0.1	77.70	0.2	77.70	78.00	-0.1	17,088	0.00%
2024/06/19	0.5	77.00	8	77.38	77.80	-7.5	17,157	-0.04%
2024/06/17	1.1	76.07	0.5	76.20	76.00	0.6	17,240	0.00%
2024/06/14	0	0.00	3.2	76.73	76.90	-3.2	17,282	-0.02%
2024/06/12	5.1	76.28	0	0.00	76.00	5.1	17,691	0.03%
2024/06/07	0.2	75.20	0	0.00	76.00	0.2	17,717	0.00%
2024/06/06	0	0.00	2	74.60	75.20	-2	17,624	-0.01%
2024/06/05	1	73.50	0	0.00	74.00	1	17,547	0.01%
2024/06/04	0	0.00	1	73.40	73.60	-1	17,719	-0.01%
2024/05/31	0	0.00	2.1	73.04	73.40	-2.1	17,793	-0.01%
2024/05/29	2.1	72.83	0	0.00	72.40	2.1	17,207	0.01%
2024/05/28	2	73.25	2	73.80	73.80	0	17,000	0.00%
2024/05/27	0	0.00	9	73.39	73.50	-9	17,189	-0.05%
2024/05/24	0.2	73.60	14	73.27	73.30	-13.8	17,134	-0.08%
2024/05/23	6	72.47	1	72.60	72.50	5	16,972	0.03%
2024/05/22	1	72.90	3	73.07	73.50	-2	16,921	-0.01%
2024/05/21	6.1	72.83	2.2	72.60	72.90	3.9	16,866	0.02%
2024/05/20	5.3	73.65	4.8	73.97	73.80	0.5	16,774	0.00%
2024/05/17	7	74.86	0.3	74.70	74.60	6.8	16,753	0.04%
2024/05/16	0.5	74.50	11	74.81	73.90	-10.5	16,559	-0.06%
2024/05/15	2.2	72.32	14	73.12	73.80	-11.9	16,076	-0.07%
2024/05/14	0	0.00	0.5	71.20	71.20	-0.5	15,585	0.00%
2024/05/13	0.2	71.50	1	71.10	71.50	-0.8	15,535	-0.01%
2024/05/10	0	0.00	8.4	70.98	71.80	-8.4	15,359	-0.05%
2024/05/09	1	69.80	3	70.17	69.90	-2	14,925	-0.01%
2024/05/08	5	69.72	0.5	69.60	69.90	4.5	14,769	0.03%
2024/05/06	1	69.20	11	70.15	70.00	-10	14,722	-0.07%
2024/05/03	5	69.10	0	0.00	69.00	5	14,643	0.03%
2024/05/02	0	0.00	0.1	69.50	69.00	-0.1	14,623	0.00%
2024/04/29	0.2	69.30	11	69.09	69.40	-10.8	14,502	-0.07%
2024/04/26	0	0.00	0	67.80	67.60	0	14,280	0.00%
2024/04/25	10	66.40	1	66.30	66.40	9	14,183	0.06%
2024/04/24	0	0.00	2.1	67.23	66.80	-2.1	14,297	-0.01%
2024/04/23	2	66.30	0	0.00	66.30	2	14,674	0.01%
2024/04/22	0	0.00	6	65.90	66.20	-6	14,818	-0.04%
2024/04/19	11	65.04	4.4	65.03	65.00	6.6	14,682	0.04%
2024/04/18	1	65.51	0	0.00	66.30	1	14,312	0.01%
2024/04/16	8.5	66.12	0	0.00	65.70	8.5	14,009	0.06%
2024/04/15	2	67.60	0	0.00	67.40	2	13,715	0.01%
2024/04/12	9	67.90	1.5	67.93	67.80	7.5	13,827	0.05%
2024/04/11	12	68.24	0	0.00	68.40	12	13,737	0.09%
2024/04/10	6	69.58	0.2	69.70	69.20	5.8	13,540	0.04%
2024/04/09	1	68.70	3	69.57	70.00	-2	13,590	-0.01%
2024/04/08	1	68.40	0	0.00	68.70	1	13,482	0.01%
2024/04/03	5	68.84	49	68.74	68.60	-44	13,479	-0.33%
2024/04/02	0	0.00	1	69.50	69.50	-1	13,362	-0.01%
2024/04/01	1.3	69.50	0	0.00	69.50	1.3	13,371	0.01%
2024/03/29	0	0.00	10.1	69.66	69.70	-10.1	13,366	-0.08%
2024/03/28	1	69.10	0	0.00	69.30	1	13,306	0.01%
2024/03/26	0	69.20	0	0.00	69.60	0	13,283	0.00%
2024/03/25	5.6	69.15	0	0.00	69.00	5.6	13,373	0.04%
2024/03/22	1.1	69.87	0	0.00	69.60	1.1	13,255	0.01%
2024/03/21	0	0.00	1	70.20	70.70	-1	13,122	-0.01%
2024/03/20	1	69.40	0	0.00	69.60	1	13,290	0.01%
2024/03/18	0	0.00	2	69.40	69.50	-2	13,834	-0.01%
2024/03/15	0	0.00	0.3	69.55	69.60	-0.3	13,747	0.00%
2024/03/14	3.8	70.36	1.1	70.40	70.70	2.8	13,274	0.02%
2024/03/13	0	0.00	3	69.47	69.90	-3	13,016	-0.02%
2024/03/12	2	69.50	1	69.50	69.70	1	13,025	0.01%
2024/03/11	3.1	69.49	1	69.70	69.20	2.1	12,911	0.02%
2024/03/08	2	68.75	12.9	68.89	69.20	-10.9	12,838	-0.09%
2024/03/07	10	68.10	3	67.93	68.10	7	12,575	0.06%
2024/03/06	2	67.50	0	0.00	67.30	2	12,463	0.02%
2024/03/05	1	67.40	0.1	67.21	67.30	0.9	12,754	0.01%
2024/03/04	0.6	67.30	0	0.00	67.40	0.6	12,816	0.00%
2024/03/01	1	67.20	0	0.00	67.40	1	12,878	0.01%
2024/02/29	0.1	67.10	5.4	67.76	68.00	-5.3	12,846	-0.04%
2024/02/27	3	66.70	0	0.00	66.90	3	12,588	0.02%
2024/02/26	0.8	66.90	0.1	66.80	66.90	0.7	12,529	0.01%
2024/02/23	2	66.60	7	66.59	66.60	-5	12,538	-0.04%
2024/02/21	31	66.19	1	66.30	66.30	30	13,007	0.23%
2024/02/20	1	66.50	3	66.50	66.50	-2	13,092	-0.02%
2024/02/16	1	65.30	2	65.75	65.90	-1	13,316	-0.01%
2024/02/15	1.5	65.17	2	65.50	65.30	-0.5	13,218	0.00%
2024/02/05	0.9	64.70	0.2	64.90	64.70	0.8	12,987	0.01%
2024/02/02	0	0.00	7	64.73	64.90	-7	12,851	-0.05%
2024/02/01	0	0.00	1	64.70	64.80	-1	12,788	-0.01%
2024/01/30	0	0.00	0.1	64.70	64.30	-0.1	12,664	0.00%
2024/01/29	1	64.60	0	0.00	64.80	1	12,620	0.01%
2024/01/26	5	64.76	7	64.89	64.80	-2	12,633	-0.02%
2024/01/25	0	0.00	1	64.59	64.60	-1	12,627	-0.01%
2024/01/24	3	64.00	4	64.33	64.40	-1	12,680	-0.01%
2024/01/23	0	0.00	3	63.70	63.90	-3	12,652	-0.02%
2024/01/22	5	63.44	3	63.27	63.20	2	12,692	0.02%
2024/01/19	0	0.00	5	62.92	63.00	-5	12,624	-0.04%
2024/01/18	2	62.20	0	0.00	62.30	2	12,575	0.02%
2024/01/17	5.5	62.70	0	0.00	62.30	5.5	12,378	0.04%
2024/01/16	3	63.27	0	0.00	63.20	3	12,011	0.02%
2024/01/12	3	63.60	0	0.00	64.10	3	12,266	0.02%
2024/01/11	5	64.00	1	64.20	63.90	4	12,340	0.03%
2024/01/09	2	64.30	9	64.30	64.00	-7	12,669	-0.06%
2024/01/08	3	64.60	7.3	64.34	64.10	-4.3	12,707	-0.03%
2024/01/05	6	63.20	1	63.30	63.20	5	12,586	0.04%
2024/01/04	2	63.50	0	0.00	63.50	2	12,612	0.02%
2024/01/03	6	63.60	9.5	63.90	63.70	-3.5	12,742	-0.03%
2023/12/29	0.5	64.60	4	64.70	64.80	-3.5	12,693	-0.03%
2023/12/28	0	0.00	7.6	64.75	64.90	-7.6	12,834	-0.06%
2023/12/27	1	64.50	3	64.50	64.60	-2	12,812	-0.02%
2023/12/26	0	0.00	2	64.25	64.30	-2	12,796	-0.02%
2023/12/25	2	63.50	0.4	63.80	63.70	1.6	12,845	0.01%
2023/12/21	1	63.20	2	63.36	63.40	-1	13,057	-0.01%
2023/12/20	2	63.75	0	0.00	63.60	2	13,042	0.02%
2023/12/19	3	63.80	0	0.00	63.90	3	13,026	0.02%
2023/12/18	2	64.40	0.1	64.40	64.50	1.9	13,092	0.01%
2023/12/15	9	65.21	8.4	65.12	65.10	0.6	13,080	0.00%
2023/12/14	0	0.00	51	65.01	65.20	-51	12,662	-0.40%
2023/12/12	0	0.00	0.2	63.00	63.10	-0.2	11,987	0.00%
2023/12/07	11.4	62.84	0	0.00	63.20	11.4	11,888	0.10%
2023/12/06	2	63.80	0	0.00	63.80	2	11,678	0.02%
2023/12/05	1	63.80	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	5	64.32	64.40	-5	11,562	-0.04%
2023/12/01	4	63.73	0	0.00	63.80	4	11,614	0.03%
2023/11/30	0	0.00	2	64.00	64.40	-2	11,635	-0.02%
2023/11/29	0	0.00	2.5	63.80	63.70	-2.5	11,359	-0.02%
2023/11/28	0	0.00	8	64.00	63.90	-8	11,377	-0.07%
2023/11/27	4.1	63.48	1	64.30	63.50	3.1	11,505	0.03%
2023/11/24	1	63.80	0	0.00	63.90	1	11,496	0.01%
2023/11/21	4	64.60	46.3	64.51	64.90	-42.3	11,556	-0.37%
2023/11/20	0	0.00	0.1	63.10	63.50	-0.1	11,121	0.00%
2023/11/17	0	0.00	1	63.00	63.20	-1	11,019	-0.01%
2023/11/15	1	62.40	23.1	62.40	62.70	-22.1	10,849	-0.20%
2023/11/14	30	61.90	0.2	61.70	61.70	29.8	10,586	0.28%
2023/11/13	0	0.00	3	61.60	61.70	-3	10,655	-0.03%
2023/11/10	1	61.60	0	0.00	61.50	1	10,782	0.01%
2023/11/09	0	61.50	3	61.60	61.70	-3	11,043	-0.03%
2023/11/08	0	0.00	0.6	61.32	61.70	-0.6	11,345	0.00%
2023/11/07	0	0.00	0	61.30	61.50	0	11,421	0.00%
2023/11/03	1.5	61.13	4	61.10	61.30	-2.5	11,525	-0.02%
2023/11/02	0.1	60.70	1	61.00	60.90	-1	11,606	-0.01%
2023/11/01	4	59.90	0.5	60.20	60.00	3.5	11,598	0.03%
2023/10/31	1.3	59.84	3.1	59.98	60.10	-1.9	11,596	-0.02%
2023/10/30	1	59.70	0	0.00	59.80	1	11,953	0.01%
2023/10/27	0	0.00	1	59.90	60.30	-1	12,134	-0.01%
2023/10/26	2.1	59.71	1	59.80	59.60	1.1	12,483	0.01%
2023/10/25	12	60.12	1.5	60.27	60.00	10.5	12,502	0.08%
2023/10/24	2.8	59.86	1	59.90	59.90	1.8	12,831	0.01%
2023/10/23	1.4	59.97	0	0.00	59.90	1.4	12,972	0.01%
2023/10/20	4.3	59.67	3.5	60.11	60.70	0.8	12,837	0.01%
2023/10/19	0	0.00	1.1	61.10	61.00	-1.1	12,622	-0.01%
2023/10/18	1	60.80	1	61.40	61.40	0	12,692	0.00%
2023/10/17	0	0.00	3	61.23	61.30	-3	12,598	-0.02%
2023/10/16	0.1	61.00	0.1	61.00	61.00	0	13,008	0.00%
2023/10/13	10.1	61.00	0.3	61.10	60.90	9.8	13,435	0.07%
2023/10/12	2.1	61.21	0.5	61.50	61.70	1.6	13,830	0.01%
2023/10/11	0	0.00	5	61.28	61.60	-5	13,883	-0.04%
2023/10/06	1.1	60.51	4.9	60.54	60.70	-3.9	13,848	-0.03%
2023/10/05	0.3	60.00	3	60.30	60.50	-2.7	14,091	-0.02%
2023/10/04	3.6	59.93	2.6	59.81	59.70	0.9	14,204	0.01%
2023/10/03	1	60.40	0	0.00	60.50	1	14,058	0.01%
2023/10/02	0.1	60.90	0	0.00	60.80	0.1	14,187	0.00%
2023/09/28	21.1	60.62	1	60.90	60.70	20.1	14,444	0.14%
2023/09/27	0.2	60.40	0	0.00	60.60	0.2	14,373	0.00%
2023/09/26	4.4	60.58	1	60.70	60.60	3.4	14,355	0.02%
2023/09/25	0.1	61.30	0	0.00	61.30	0.1	14,201	0.00%
2023/09/22	4.1	61.13	0	0.00	61.00	4.1	14,276	0.03%
2023/09/21	2.3	61.34	1.5	61.43	61.40	0.8	14,252	0.01%
2023/09/20	0.3	62.40	0.5	62.30	62.10	-0.2	14,145	0.00%
2023/09/19	3.1	62.67	1.5	62.63	62.60	1.6	14,108	0.01%
2023/09/15	0	0.00	0.5	62.80	62.50	-0.5	14,283	0.00%
2023/09/13	3	62.30	0	0.00	62.40	3	14,265	0.02%
2023/09/12	7	62.11	0.5	62.10	62.10	6.5	14,457	0.04%
2023/09/11	4	61.80	1	61.90	61.90	3	14,442	0.02%
2023/09/07	3	61.20	2	61.20	61.20	1	14,888	0.01%
2023/09/06	2.4	61.68	0	0.00	61.40	2.4	14,932	0.02%
2023/09/05	16.7	61.83	0	0.00	61.80	16.7	14,867	0.11%
2023/09/04	4.4	62.36	0	0.00	62.20	4.4	15,154	0.03%
2023/09/01	0	0.00	6	64.20	64.80	-6	15,252	-0.04%
2023/08/31	7	64.01	5.5	64.29	63.60	1.5	15,202	0.01%
2023/08/25	2	62.90	3	63.10	62.80	-1	15,792	-0.01%
2023/08/24	0	0.00	0.7	63.10	63.30	-0.7	15,792	0.00%
2023/08/22	1	62.70	0	0.00	62.80	1	15,989	0.01%
2023/08/21	1	63.10	0.5	63.30	63.10	0.5	16,090	0.00%
2023/08/18	0	62.40	2	62.55	62.40	-2	16,100	-0.01%
2023/08/17	9	62.22	1.3	62.73	62.50	7.7	16,188	0.05%
2023/08/16	2	62.50	4	62.80	62.50	-2	16,093	-0.01%
2023/08/15	5.1	63.52	3	63.80	63.50	2.1	16,282	0.01%
2023/08/14	5	63.86	1	63.90	63.90	4	16,421	0.02%
2023/08/11	1	65.80	1	65.70	65.40	0	16,400	0.00%
2023/08/10	1	65.60	2	65.40	65.40	-1	16,416	-0.01%
2023/08/08	1	65.40	3	65.17	65.20	-2	16,380	-0.01%
2023/08/07	4	65.15	1.1	65.50	65.50	2.9	16,382	0.02%
2023/08/02	3.1	65.19	10	65.40	65.10	-6.9	16,297	-0.04%
2023/08/01	3	66.00	13	66.19	66.50	-10	15,960	-0.06%
2023/07/31	9	65.60	9.5	66.12	65.50	-0.5	15,665	0.00%
2023/07/28	5	65.40	0	0.00	65.40	5	15,362	0.03%
2023/07/27	2	65.70	20.5	65.00	65.50	-18.5	15,296	-0.12%
2023/07/26	0	0.00	3	63.70	64.50	-3	15,046	-0.02%
2023/07/25	1	63.10	1	63.00	62.90	0	15,020	0.00%
2023/07/24	4	62.60	0.6	62.90	62.60	3.4	15,005	0.02%
2023/07/21	11	62.91	0.5	63.30	63.00	10.5	15,021	0.07%
2023/07/20	4	63.55	1	63.80	63.50	3	14,889	0.02%
2023/07/19	24	64.80	3	65.17	64.80	21	14,630	0.14%
2023/07/18	5	65.38	1.5	65.20	65.60	3.5	14,191	0.02%
2023/07/17	4	63.20	14	64.71	65.00	-10	13,720	-0.07%
2023/07/14	2	62.20	1	62.40	62.50	1	13,211	0.01%
2023/07/13	0	0.00	0	62.00	61.70	0	13,027	0.00%
2023/07/12	1	61.90	0	0.00	62.00	1	12,912	0.01%
2023/07/11	12	61.40	3	61.30	61.40	9	12,824	0.07%
2023/07/10	0	0.00	0.1	60.60	60.20	-0.1	12,675	0.00%
2023/07/07	1.1	59.81	1	59.80	60.00	0.1	12,651	0.00%
2023/07/06	2	60.70	0	0.00	60.30	2	12,548	0.02%
2023/07/03	0	0.00	2	61.30	61.30	-2	12,203	-0.02%
2023/06/30	1	61.00	1	61.17	60.80	0	12,278	0.00%
2023/06/29	0	0.00	0.6	61.48	61.30	-0.6	12,180	0.00%
2023/06/26	2	60.90	0	0.00	60.80	2	11,997	0.02%
2023/06/21	1	61.20	0	0.00	61.40	1	11,924	0.01%
2023/06/20	3	61.13	3	61.17	61.10	0	11,955	0.00%
2023/06/19	1	60.70	0	0.00	61.30	1	12,081	0.01%
2023/06/16	1	61.40	0	0.00	61.10	1	12,007	0.01%
2023/06/15	0	0.00	6	61.40	61.60	-6	11,954	-0.05%
2023/06/13	5	61.24	0	0.00	61.10	5	12,343	0.04%
2023/06/09	3	61.20	0	0.00	61.20	3	12,360	0.02%
2023/06/08	7.2	60.63	3.4	61.27	60.80	3.8	12,494	0.03%
2023/06/07	2	61.70	0	0.00	61.80	2	12,352	0.02%
2023/06/06	1	61.50	0	0.00	61.90	1	12,304	0.01%
2023/06/05	3	61.60	5.2	61.70	61.70	-2.2	12,299	-0.02%
2023/06/02	0	0.00	0.5	60.90	60.60	-0.5	12,012	0.00%
2023/06/01	5.1	60.28	0.5	60.50	60.40	4.6	12,041	0.04%
2023/05/31	1	60.90	17.5	61.19	60.80	-16.5	11,927	-0.14%
2023/05/30	2	61.10	0	0.00	60.80	2	11,582	0.02%
2023/05/29	0	0.00	2	61.35	61.10	-2	11,633	-0.02%
2023/05/26	18.5	60.58	1.5	60.73	60.50	17	11,608	0.15%
2023/05/25	18	60.49	1	60.75	60.40	17	11,589	0.15%
2023/05/24	4	60.85	0	0.00	61.40	4	11,565	0.03%
2023/05/23	5.1	61.52	3.5	61.41	61.40	1.6	11,496	0.01%
2023/05/22	0.1	61.71	1.1	61.69	61.70	-1	11,417	-0.01%
2023/05/19	4	61.65	13	61.52	61.60	-9	11,470	-0.08%
2023/05/18	0.5	60.99	0	0.00	61.10	0.5	11,160	0.00%
2023/05/17	0	0.00	8	60.23	60.20	-8	10,900	-0.07%
2023/05/16	0	0.00	0.4	59.60	59.80	-0.4	10,761	0.00%
2023/05/15	0	0.00	2	59.35	59.40	-2	10,721	-0.02%
2023/05/12	2	58.90	0	0.00	59.00	2	10,668	0.02%
2023/05/11	1	59.20	3	59.50	59.50	-2	10,614	-0.02%
2023/05/10	4	58.90	0	0.00	59.20	4	10,585	0.04%
2023/05/09	0	0.00	2	59.30	59.50	-2	10,632	-0.02%
2023/05/08	2	59.25	0	0.00	59.40	2	10,733	0.02%
2023/05/02	1	58.90	0	0.00	58.80	1	11,425	0.01%
2023/04/28	0	59.00	7.7	59.09	59.00	-7.7	11,833	-0.06%
2023/04/27	1	57.80	1	57.70	57.70	0	11,860	0.00%
2023/04/26	1.2	57.30	1	57.80	57.80	0.2	11,935	0.00%
2023/04/25	3	57.67	0	0.00	57.50	3	11,854	0.03%
2023/04/24	5	58.00	1	58.00	58.10	4	11,882	0.03%
2023/04/21	0.2	58.00	0	0.00	57.90	0.2	12,012	0.00%
2023/04/20	0	0.00	2	58.00	57.90	-2	12,097	-0.02%
2023/04/19	2	58.50	8.6	58.69	58.20	-6.6	12,308	-0.05%
2023/04/17	0	58.30	1	58.40	58.50	-1	12,462	-0.01%
2023/04/14	0	0.00	4	58.40	58.60	-4	12,465	-0.03%
2023/04/13	1	57.30	0	0.00	57.40	1	12,353	0.01%
2023/04/12	0	0.00	1	57.20	57.30	-1	12,300	-0.01%
2023/04/11	2	56.90	0	0.00	57.10	2	12,297	0.02%
2023/04/10	1	56.90	0	0.00	57.10	1	12,282	0.01%
2023/04/06	1	56.50	0	0.00	56.80	1	12,256	0.01%
2023/03/31	2	56.65	1	56.80	56.50	1	12,223	0.01%
2023/03/30	2.4	56.58	0	0.00	56.80	2.4	12,212	0.02%
2023/03/29	0	0.00	1	56.80	56.90	-1	12,306	-0.01%
2023/03/28	1	56.40	3	56.53	56.50	-2	12,543	-0.02%
2023/03/27	1	56.10	0	0.00	56.30	1	12,707	0.01%
2023/03/24	2	56.20	0	0.00	56.30	2	13,079	0.02%
2023/03/23	1.5	56.17	1	56.30	56.50	0.5	13,077	0.00%
2023/03/22	2	56.10	1	56.20	56.20	1	13,097	0.01%
2023/03/21	7	55.27	0	0.00	55.30	7	13,028	0.05%
2023/03/20	6	55.08	0	55.40	55.00	6	13,252	0.05%
2023/03/17	1	55.50	0	55.90	55.50	1	13,148	0.01%
2023/03/16	8.5	55.30	1.1	55.21	55.10	7.4	13,023	0.06%
2023/03/15	5	56.50	1.1	57.00	56.50	4	12,799	0.03%
2023/03/14	5.2	56.86	1	56.95	56.70	4.2	12,817	0.03%
2023/03/13	2.5	57.67	0	0.00	57.70	2.5	12,695	0.02%
2023/03/10	4.1	58.55	3	58.80	58.30	1.1	12,600	0.01%
2023/03/09	2	59.50	1	59.70	59.40	1	12,587	0.01%
2023/03/08	0.5	59.62	7	59.81	60.00	-6.5	13,017	-0.05%
2023/03/07	3	59.63	0	60.00	59.80	3	13,258	0.02%
2023/03/06	1	59.80	1.1	60.10	60.00	-0.1	13,412	0.00%
2023/03/03	3	59.43	1	59.70	59.50	2	13,565	0.01%
2023/03/02	3	59.00	1	59.60	59.40	2	13,702	0.01%
2023/03/01	4	59.13	0	0.00	59.00	4	13,838	0.03%
2023/02/24	0	0.00	3	59.60	60.00	-3	13,752	-0.02%
2023/02/23	4	59.88	0	0.00	59.80	4	13,705	0.03%
2023/02/22	1	59.50	1	59.80	59.90	0	13,657	0.00%
2023/02/21	1	60.60	1.9	60.41	60.20	-0.9	13,571	-0.01%
2023/02/20	1	60.30	0	0.00	60.70	1	13,746	0.01%
2023/02/17	1	60.20	3	60.03	60.30	-2	13,818	-0.01%
2023/02/16	2	59.50	1	59.90	59.40	1	13,941	0.01%
2023/02/15	1	59.50	1.5	60.13	59.50	-0.5	14,446	0.00%
2023/02/14	0	0.00	3	60.00	60.10	-3	14,414	-0.02%
2023/02/13	6	59.60	4.5	59.14	59.50	1.5	14,449	0.01%
2023/02/10	2.5	58.80	5	59.00	58.90	-2.6	14,442	-0.02%
2023/02/09	0	59.40	0	0.00	59.10	0	14,470	0.00%
2023/02/08	4.1	59.23	0.5	59.40	59.20	3.6	14,506	0.02%
2023/02/07	4	59.43	4.5	59.78	59.40	-0.5	14,443	0.00%
2023/02/06	0	0.00	1	59.85	59.40	-1	14,380	-0.01%
2023/02/03	3	60.00	0.1	60.40	59.80	2.9	14,258	0.02%
2023/02/02	0	0.00	5	60.04	60.50	-5	14,283	-0.04%
2023/02/01	11	59.73	20	59.96	60.00	-9	14,100	-0.06%
2023/01/31	1	60.30	20.1	60.57	60.20	-19.1	14,018	-0.14%
2023/01/30	26	59.81	131.1	61.09	61.00	-105.1	13,815	-0.76%	大賣/鉅額交易
2023/01/17	1	59.90	3	59.93	59.80	-2	13,454	-0.01%
2023/01/16	0	0.00	5.5	59.39	59.40	-5.5	13,298	-0.04%
2023/01/13	10	58.79	0	0.00	58.70	10	13,228	0.08%
2023/01/12	2	58.50	6	58.60	58.90	-4	13,367	-0.03%
2023/01/11	1	58.30	0	0.00	58.10	1	13,519	0.01%
2023/01/10	0	0.00	0.1	58.80	59.20	-0.1	13,552	0.00%
2023/01/09	1.5	59.30	2.9	59.44	59.60	-1.4	13,546	-0.01%
2023/01/06	1	57.90	0	0.00	58.50	1	13,433	0.01%
2023/01/05	0	0.00	5.5	58.18	58.50	-5.5	13,640	-0.04%
2023/01/04	0	0.00	5	57.00	57.20	-5	13,576	-0.04%
2023/01/03	5	55.70	0	0.00	56.40	5	13,773	0.04%
2022/12/30	1	56.30	0	0.00	56.30	1	13,759	0.01%
2022/12/23	0.6	56.80	5.6	56.80	56.70	-5.1	14,784	-0.03%
2022/12/22	0.1	56.70	0	0.00	56.80	0.1	15,006	0.00%
2022/12/20	2	55.85	2	56.35	56.20	0	15,379	0.00%
2022/12/19	0	0.00	0.5	56.60	56.60	-0.5	15,446	0.00%
2022/12/16	7	56.39	0.6	56.60	56.10	6.5	15,360	0.04%
2022/12/15	2	57.05	2	57.40	57.30	0	15,307	0.00%
2022/12/14	0	0.00	1	57.90	57.50	-1	15,496	-0.01%
2022/12/12	8.9	55.55	6.1	55.91	57.50	2.8	15,523	0.02%
2022/12/09	1	57.60	0	0.00	57.50	1	15,492	0.01%
2022/12/08	5.7	57.60	0	0.00	57.00	5.7	15,543	0.04%
2022/12/07	5	58.06	6	58.35	58.20	-1	15,569	-0.01%
2022/12/06	16	58.26	0	0.00	58.40	16	15,598	0.10%
2022/12/05	26.4	59.49	1.5	59.30	59.20	24.9	15,665	0.16%
2022/12/02	17	59.76	17	60.17	60.10	0	15,697	0.00%
2022/12/01	56.4	60.56	1.6	61.11	60.40	54.8	15,818	0.35%
2022/11/30	0	0.00	8.2	60.44	60.80	-8.2	15,651	-0.05%
2022/11/29	0	0.00	5.5	59.22	59.60	-5.5	15,187	-0.04%
2022/11/28	0	0.00	1	58.20	57.90	-1	14,933	-0.01%
2022/11/25	65	57.48	82.3	57.72	57.90	-17.3	14,874	-0.12%
2022/11/24	1	57.50	2	57.35	57.70	-1	14,815	-0.01%
2022/11/23	0	0.00	1	57.00	57.10	-1	14,784	-0.01%
2022/11/21	0	0.00	0.5	55.50	55.50	-0.5	14,781	0.00%
2022/11/18	1	55.60	1	55.60	55.30	0	14,865	0.00%
2022/11/17	1	54.80	1	54.92	55.50	0	14,939	0.00%
2022/11/16	1	55.61	3.1	56.35	55.50	-2.1	15,000	-0.01%
2022/11/15	8	55.83	3.1	56.07	56.40	4.9	14,972	0.03%
2022/11/14	0	0.00	6	56.07	56.30	-6	14,896	-0.04%
2022/11/11	12.5	54.82	3.5	55.21	55.50	9	14,748	0.06%
2022/11/10	3.6	53.08	0	0.00	52.80	3.6	14,303	0.03%
2022/11/09	0	0.00	1	53.60	53.70	-1	14,324	-0.01%
2022/11/08	8	53.14	21.1	53.21	53.20	-13.1	14,272	-0.09%
2022/11/07	0	0.00	14.1	52.20	52.80	-14.1	14,314	-0.10%
2022/11/04	1	51.30	0	0.00	51.50	1	14,616	0.01%
2022/11/02	1	51.70	1.5	51.93	51.90	-0.5	14,696	0.00%
2022/10/31	1.5	51.37	8	51.56	51.00	-6.5	15,003	-0.04%
2022/10/28	0	0.00	0.5	51.40	51.50	-0.5	15,117	0.00%
2022/10/27	6	51.27	2	51.25	51.10	4	15,265	0.03%
2022/10/26	11.5	50.10	0	0.00	50.40	11.5	15,365	0.07%
2022/10/24	0	0.00	8	50.20	49.80	-8	15,418	-0.05%
2022/10/21	0.1	49.60	2.5	49.62	49.65	-2.5	15,610	-0.02%
2022/10/20	3	49.60	0.5	49.50	49.95	2.5	16,274	0.02%
2022/10/19	11	50.68	0	0.00	50.40	11	16,593	0.07%
2022/10/18	3.1	50.26	7	49.70	50.50	-3.9	16,666	-0.02%
2022/10/17	4	47.98	10	48.23	48.70	-6	16,711	-0.04%
2022/10/14	9	48.69	6	48.96	48.45	3	16,847	0.02%
2022/10/13	25	48.77	3.3	48.28	48.15	21.7	17,060	0.13%
2022/10/11	11	49.59	0	0.00	49.50	11	17,391	0.06%
2022/10/07	0.3	50.80	0.5	50.80	50.70	-0.2	17,483	0.00%
2022/10/06	4	50.38	0.5	50.60	50.70	3.5	17,702	0.02%
2022/10/05	2	50.50	7.1	50.54	50.60	-5.1	17,977	-0.03%
2022/10/04	0	0.00	10.5	49.48	49.45	-10.5	18,198	-0.06%
2022/10/03	4.2	49.03	6	49.13	48.90	-1.8	18,097	-0.01%
2022/09/30	17.2	49.52	9	49.48	49.90	8.2	18,121	0.05%
2022/09/29	0.1	50.68	11	50.26	50.30	-10.9	17,935	-0.06%
2022/09/28	5	50.86	5.1	50.78	50.10	-0.1	17,904	0.00%
2022/09/27	9.2	52.08	4.2	52.33	51.90	5	17,867	0.03%
2022/09/26	4.2	52.50	3	52.83	52.90	1.2	17,813	0.01%
2022/09/23	4.2	54.07	0.5	54.40	53.80	3.7	17,932	0.02%
2022/09/22	16.2	53.04	2	53.85	54.40	14.2	18,087	0.08%
2022/09/21	10	56.61	0.5	57.30	56.50	9.5	17,955	0.05%
2022/09/20	2	57.00	0.5	57.10	56.90	1.5	17,821	0.01%
2022/09/16	2.1	56.50	0	0.00	56.50	2.1	17,869	0.01%
2022/09/15	0	0.00	2.5	56.80	56.80	-2.5	17,757	-0.01%
2022/09/14	9.1	56.56	1.5	56.80	56.70	7.6	17,795	0.04%
2022/09/13	4.3	57.74	4.7	57.71	57.70	-0.4	17,951	0.00%
2022/09/12	1	57.00	6.5	57.28	57.30	-5.5	18,122	-0.03%
2022/09/08	5	56.50	5	56.50	56.50	0	18,203	0.00%
2022/09/07	13	56.47	0	0.00	56.10	13	18,272	0.07%
2022/09/06	6	56.67	5	57.20	56.90	1	18,236	0.01%
2022/09/05	7	56.64	0	0.00	56.60	7	18,410	0.04%
2022/09/02	1	56.60	0.5	57.00	56.60	0.5	18,653	0.00%
2022/09/01	7.4	56.68	0	0.00	57.10	7.4	18,831	0.04%
2022/08/31	4	57.63	0	0.00	57.40	4	18,843	0.02%
2022/08/30	4	57.43	0	0.00	57.30	4	18,747	0.02%
2022/08/29	3.2	57.55	0	0.00	57.60	3.2	18,924	0.02%
2022/08/26	1.4	58.73	0	0.00	58.50	1.4	18,938	0.01%
2022/08/25	2.1	58.52	0.6	58.62	58.30	1.5	18,981	0.01%
2022/08/24	2.1	58.15	3	58.67	58.30	-0.9	19,096	0.00%
2022/08/23	2	58.35	1	58.40	58.20	1	20,315	0.00%
2022/08/22	5	58.86	10	58.81	58.80	-5	20,608	-0.02%
2022/08/19	3	59.63	0.5	60.00	60.00	2.5	20,843	0.01%
2022/08/18	4	59.93	0.5	60.20	60.00	3.5	21,181	0.02%
2022/08/16	1	60.00	1	60.10	60.00	0	21,915	0.00%
2022/08/15	0	0.00	2	60.25	60.10	-2	22,460	-0.01%
2022/08/12	3	59.63	1	59.90	60.00	2	22,599	0.01%
2022/08/11	16	59.17	0.2	60.00	59.90	15.8	22,914	0.07%
2022/08/10	0	0.00	4	58.30	58.20	-4	23,040	-0.02%
2022/08/09	1	58.00	1	58.50	57.90	0	23,536	0.00%
2022/08/08	5	58.30	0	0.00	58.10	5	24,189	0.02%
2022/08/05	6	56.40	1.7	56.66	57.00	4.3	24,727	0.02%
2022/08/04	1.8	56.16	0.5	56.30	56.00	1.3	25,216	0.00%
2022/08/03	3.2	55.81	0.5	56.10	56.60	2.7	25,415	0.01%
2022/08/02	0.4	55.96	2	55.90	56.60	-1.6	25,976	-0.01%
2022/08/01	0	0.00	8	56.55	56.60	-8	26,481	-0.03%
2022/07/29	6.2	56.26	10	56.00	56.10	-3.8	27,374	-0.01%
2022/07/28	1.3	55.92	16	56.07	56.30	-14.7	27,378	-0.05%
2022/07/27	4.8	55.15	0.5	55.70	55.30	4.3	27,223	0.02%
2022/07/26	12	59.18	15	59.20	59.20	-3	26,627	-0.01%
2022/07/25	15.5	58.88	6	58.52	59.20	9.5	26,269	0.04%
2022/07/22	1.2	58.43	0	0.00	58.40	1.2	26,169	0.00%
2022/07/21	9	57.76	0	0.00	58.40	9	26,216	0.03%
2022/07/20	25.1	58.47	2	59.25	58.10	23.1	26,099	0.09%
2022/07/19	10	58.86	2.5	58.96	58.60	7.5	26,050	0.03%
2022/07/18	10	59.20	3.7	58.82	59.60	6.3	25,942	0.02%
2022/07/15	5	57.48	1.5	57.80	57.30	3.5	25,728	0.01%
2022/07/14	2.1	58.17	0.5	58.44	58.30	1.6	25,586	0.01%
2022/07/13	1.5	58.67	4.1	58.40	58.70	-2.6	25,488	-0.01%
2022/07/12	7.3	56.26	1	55.80	55.80	6.3	25,377	0.02%
2022/07/11	6	58.85	1	58.30	58.20	5	25,036	0.02%
2022/07/08	3	59.07	2	59.20	58.90	1	25,076	0.00%
2022/07/07	0.3	58.63	1.2	59.32	59.20	-0.9	24,927	0.00%
2022/07/06	1	59.10	1	58.60	58.20	0	24,827	0.00%
2022/07/05	2	59.00	8.2	59.47	60.30	-6.2	24,783	-0.02%
2022/07/04	0.2	58.13	2	58.25	57.90	-1.9	24,607	-0.01%
2022/07/01	13.2	58.63	0	0.00	58.30	13.2	24,789	0.05%
2022/06/30	5	60.26	2	60.30	59.80	3	24,569	0.01%
2022/06/29	4	60.65	8	60.83	60.80	-4	24,593	-0.02%
2022/06/28	1	61.30	1	61.60	61.60	0	24,565	0.00%
2022/06/24	1	62.00	2	61.87	61.90	-1	24,659	0.00%
2022/06/23	14	60.98	3.5	61.10	61.10	10.5	24,684	0.04%
2022/06/22	8	62.41	3.5	62.94	61.70	4.5	24,595	0.02%
2022/06/21	1	63.20	3.2	62.78	63.20	-2.2	24,682	-0.01%
2022/06/20	1.2	60.63	0.5	61.80	60.20	0.7	24,679	0.00%
2022/06/17	1.1	60.84	0	0.00	60.80	1.1	24,543	0.00%
2022/06/16	2.1	62.10	1.5	62.43	61.90	0.6	24,428	0.00%
2022/06/15	3.4	61.91	41	61.80	61.80	-37.6	24,586	-0.15%
2022/06/14	1	62.00	1.3	62.33	62.00	-0.3	24,679	0.00%
2022/06/13	3.3	61.72	1	61.90	61.80	2.3	24,582	0.01%
2022/06/10	2	62.55	3.5	62.93	62.90	-1.5	24,422	-0.01%
2022/06/09	12	63.24	1.5	63.70	63.40	10.5	24,384	0.04%
2022/06/08	1	63.90	0.5	63.90	63.80	0.5	24,372	0.00%
2022/06/07	2	63.75	0.5	64.00	63.40	1.5	24,563	0.01%
2022/06/06	16	63.33	20	64.00	64.00	-4	24,544	-0.02%
2022/06/02	2	63.25	1.5	64.00	63.70	0.5	25,130	0.00%
2022/06/01	19	63.67	3.5	63.64	63.60	15.5	25,783	0.06%
2022/05/31	3	63.83	4	63.11	64.10	-1	25,952	0.00%
2022/05/30	3	62.70	5.1	63.14	63.20	-2.1	24,693	-0.01%
2022/05/27	3	61.10	51	60.90	61.30	-48	24,505	-0.20%
2022/05/26	1.1	59.81	103	59.70	59.70	-101.9	24,455	-0.42%	大賣/鉅額交易
2022/05/25	124.4	59.49	6	59.52	59.50	118.4	24,745	0.48%	大買/鉅額交易
2022/05/24	30.1	60.44	2	60.50	60.10	28.1	24,729	0.11%
2022/05/23	42.8	60.57	12.5	60.52	60.50	30.3	24,463	0.12%
2022/05/20	4	61.95	2.8	62.16	61.80	1.2	24,138	0.00%
2022/05/19	18	61.68	1	62.00	61.60	17	23,987	0.07%
2022/05/18	4.2	63.35	4.5	62.82	63.70	-0.3	23,626	0.00%
2022/05/17	8.1	61.71	1	61.95	61.60	7.1	23,407	0.03%
2022/05/16	6.4	61.79	7.5	61.79	62.40	-1.2	23,070	0.00%
2022/05/13	9.5	63.22	2.5	63.44	63.50	7	22,557	0.03%
2022/05/12	10.9	64.60	6	64.69	63.30	4.9	22,023	0.02%
2022/05/11	17.6	66.34	1	66.40	66.20	16.6	21,432	0.08%
2022/05/10	14.2	66.69	0.5	67.20	67.10	13.7	21,167	0.06%
2022/05/09	34	69.34	13	69.15	67.80	21	20,607	0.10%
2022/05/06	35.3	71.01	0.5	71.00	71.30	34.8	20,087	0.17%
2022/05/05	2	74.50	1.5	74.63	74.50	0.5	19,489	0.00%
2022/05/04	0	74.50	0	0.00	74.60	0	19,498	0.00%
2022/05/03	0	0.00	2	74.00	73.70	-2	19,964	-0.01%
2022/04/29	2.5	74.36	3.8	74.39	74.40	-1.3	20,183	-0.01%
2022/04/28	10	72.80	7	73.09	73.40	3	20,493	0.01%
2022/04/27	5	73.42	0.5	73.60	73.20	4.5	20,536	0.02%
2022/04/26	1	74.90	2.5	74.64	75.10	-1.5	20,477	-0.01%
2022/04/25	1	74.10	2	74.55	74.80	-1	20,531	0.00%
2022/04/22	1	73.80	0.2	74.70	75.90	0.8	20,641	0.00%
2022/04/21	3	74.40	1	74.80	74.60	2	20,967	0.01%
2022/04/20	2.2	74.01	0	0.00	74.90	2.2	21,629	0.01%
2022/04/19	1	74.10	0.5	73.80	73.50	0.5	22,024	0.00%
2022/04/18	4.1	73.95	5.5	74.32	73.90	-1.4	23,113	-0.01%
2022/04/15	0.2	75.50	3.1	75.28	75.10	-2.9	23,008	-0.01%
2022/04/14	2.3	75.84	0.3	76.10	75.60	2.1	23,233	0.01%
2022/04/13	0	0.00	1	76.50	76.40	-1	23,341	0.00%
2022/04/12	3	75.77	4	75.80	75.80	-1	23,389	0.00%
2022/04/11	0.5	76.10	3	76.30	76.50	-2.5	23,312	-0.01%
2022/04/08	3	75.97	26	76.01	76.30	-23	23,313	-0.10%
2022/04/07	1	76.40	7	76.63	76.00	-6	23,325	-0.03%
2022/04/06	0	0.00	3	77.43	77.50	-3	23,191	-0.01%
2022/04/01	0	0.00	0.2	76.90	77.10	-0.2	23,165	0.00%
2022/03/31	0	0.00	1.5	76.60	76.50	-1.5	22,973	-0.01%
2022/03/30	0	0.00	11	75.80	76.10	-11	22,906	-0.05%
2022/03/29	11.1	75.29	0	0.00	75.20	11.1	22,733	0.05%
2022/03/28	5.3	75.10	0	0.00	75.10	5.3	22,732	0.02%
2022/03/25	3	75.10	0.5	75.30	75.00	2.5	22,702	0.01%
2022/03/24	9.1	75.33	1	75.40	75.50	8.1	22,799	0.04%
2022/03/23	3	75.67	5	75.92	75.90	-2	24,044	-0.01%
2022/03/22	7	73.91	1.5	74.13	74.30	5.5	23,782	0.02%
2022/03/21	5.5	74.08	0	0.00	74.30	5.5	23,744	0.02%
2022/03/18	2	74.80	4	75.10	74.30	-2	23,722	-0.01%
2022/03/17	2	74.80	4	74.43	74.80	-2	23,610	-0.01%
2022/03/16	1	72.90	0	0.00	73.10	1	23,482	0.00%
2022/03/15	3	72.40	2	72.50	72.70	1	23,502	0.00%
2022/03/14	3	73.07	1	73.70	72.70	2	23,667	0.01%
2022/03/11	4.1	73.00	0.5	73.40	72.70	3.6	23,716	0.01%
2022/03/10	1	73.90	5	73.80	73.80	-4	23,731	-0.02%
2022/03/09	2	71.50	6	71.88	71.70	-4	23,650	-0.02%
2022/03/08	14.4	70.42	1	70.90	70.60	13.4	23,509	0.06%
2022/03/07	33.6	72.00	1	71.70	71.70	32.6	22,942	0.14%
2022/03/04	9.4	74.61	2	74.50	74.40	7.4	22,811	0.03%
2022/03/03	2.1	75.61	0	0.00	75.60	2.1	22,695	0.01%
2022/03/01	3	74.97	2.5	75.68	76.20	0.5	22,997	0.00%
2022/02/25	2	75.16	0.5	75.10	75.10	1.5	22,848	0.01%
2022/02/24	9.1	75.88	0	0.00	75.90	9.1	22,426	0.04%
2022/02/23	15	76.40	0.5	76.70	76.50	14.5	22,153	0.07%
2022/02/22	13.5	76.33	2	76.60	76.50	11.5	22,435	0.05%
2022/02/21	0.5	77.60	0	0.00	77.60	0.5	22,575	0.00%
2022/02/18	3	77.83	0.5	78.00	77.80	2.5	23,102	0.01%
2022/02/17	1	77.90	15	78.16	78.20	-14	23,247	-0.06%
2022/02/16	2	77.30	3	77.20	77.80	-1	23,189	0.00%
2022/02/14	3.1	76.50	0.8	76.50	76.10	2.3	23,054	0.01%
2022/02/11	0	0.00	2	77.00	77.30	-2	23,073	-0.01%
2022/02/09	3.2	76.77	1	77.10	77.10	2.2	23,163	0.01%
2022/02/08	1	76.90	2.5	77.04	76.80	-1.5	23,129	-0.01%
2022/02/07	4	76.40	2.6	76.38	77.10	1.4	23,051	0.01%
2022/01/26	2	75.60	16	75.61	75.60	-14	22,821	-0.06%
2022/01/25	3.9	75.45	0	0.00	75.50	3.9	23,018	0.02%
2022/01/24	4	76.05	0	0.00	76.50	4	22,773	0.02%
2022/01/21	11.1	76.80	2.2	76.87	76.70	8.9	23,084	0.04%
2022/01/20	4	78.20	1	78.60	78.30	3	22,715	0.01%
2022/01/19	3	78.80	1.5	79.13	78.80	1.5	22,644	0.01%
2022/01/18	1.5	79.07	12	79.47	79.40	-10.5	22,617	-0.05%
2022/01/17	7	79.13	6	78.97	78.90	1	22,492	0.00%
2022/01/14	7	80.33	3	80.50	80.40	4	22,259	0.02%
2022/01/13	4	80.48	9.2	80.98	81.60	-5.2	21,985	-0.02%
2022/01/12	1.5	79.57	6.5	79.86	80.00	-5	21,365	-0.02%
2022/01/11	2.4	79.38	13.3	78.00	79.90	-10.9	20,931	-0.05%
2022/01/10	1.5	75.80	4.2	76.15	76.40	-2.7	19,839	-0.01%
2022/01/07	7.5	75.89	1	76.20	75.70	6.5	19,874	0.03%
2022/01/06	1	75.30	0	0.00	75.90	1	19,670	0.01%
2022/01/05	1	75.10	1	75.70	75.70	0	19,602	0.00%
2022/01/04	1	75.30	2	75.30	75.30	-1	19,658	-0.01%
2022/01/03	5	75.84	2.5	75.26	75.30	2.5	19,625	0.01%
2021/12/30	10	76.50	4	76.35	76.30	6	19,745	0.03%
2021/12/29	1.2	76.33	2	76.45	76.60	-0.8	19,899	0.00%
2021/12/28	0	0.00	5	75.76	75.90	-5	19,971	-0.03%
2021/12/27	1	75.40	20	75.50	75.20	-19	20,035	-0.09%
2021/12/24	1.5	74.93	3	75.23	75.20	-1.5	20,450	-0.01%
2021/12/22	0	0.00	2.1	74.56	74.40	-2.1	20,660	-0.01%
2021/12/21	10.4	74.99	0	0.00	74.80	10.4	20,663	0.05%
2021/12/20	14.2	74.15	3.2	74.11	74.10	11	20,665	0.05%
2021/12/16	3	74.70	0	0.00	74.90	3	19,329	0.02%
2021/12/14	13	74.98	0.6	75.10	74.90	12.4	20,293	0.06%
2021/12/13	3	75.93	5	76.30	75.70	-2	20,323	-0.01%
2021/12/10	2	76.05	12	76.02	75.90	-10	20,383	-0.05%
2021/12/09	2.4	75.84	4	75.90	76.00	-1.6	20,596	-0.01%
2021/12/08	25.2	75.34	2	75.45	76.00	23.2	21,110	0.11%
2021/12/07	1	74.40	10.1	74.60	75.30	-9.1	20,922	-0.04%
2021/12/06	12	73.60	1	74.00	74.10	11	20,895	0.05%
2021/12/03	0	0.00	1	74.50	73.90	-1	21,114	0.00%
2021/11/30	4	73.33	0	0.00	73.10	4	22,098	0.02%
2021/11/29	14	73.56	0	0.00	73.50	14	21,815	0.06%
2021/11/26	2	74.35	1	74.90	74.20	1	21,766	0.00%
2021/11/25	1	74.20	0	0.00	74.30	1	21,798	0.00%
2021/11/24	3	74.43	6	74.57	74.40	-3	22,013	-0.01%
2021/11/23	8	74.50	2	74.30	74.30	6	22,200	0.03%
2021/11/22	2	74.55	0.5	74.70	74.40	1.5	22,115	0.01%
2021/11/19	0.5	75.00	4	75.55	74.80	-3.5	22,104	-0.02%
2021/11/18	8	76.28	10.1	76.04	76.40	-2.1	22,093	-0.01%
2021/11/17	7	75.17	23	75.16	76.10	-16	22,097	-0.07%
2021/11/16	8.6	73.64	3	73.80	74.00	5.6	21,727	0.03%
2021/11/15	2.8	74.09	1.1	74.10	74.00	1.7	21,793	0.01%
2021/11/12	1	73.30	14	73.49	73.30	-13	21,758	-0.06%
2021/11/11	4	73.05	3.3	73.23	73.00	0.7	21,928	0.00%
2021/11/10	3	72.93	1	73.10	73.00	2	22,005	0.01%
2021/11/09	3	73.17	0.3	73.30	73.10	2.7	21,976	0.01%
2021/11/08	2.3	73.10	6	73.40	73.60	-3.7	22,005	-0.02%
2021/11/05	2.2	72.27	3	72.40	72.50	-0.8	22,472	0.00%
2021/11/04	13.1	72.73	2	72.50	72.50	11.1	22,426	0.05%
2021/11/03	2	72.45	10	72.62	72.70	-8	22,518	-0.04%
2021/11/02	5	72.78	4.1	72.73	72.60	0.9	22,465	0.00%
2021/11/01	7.9	73.20	2	73.15	73.10	5.9	22,134	0.03%
2021/10/29	11.2	73.58	7.7	73.47	73.60	3.5	21,917	0.02%
2021/10/28	1	74.60	0	0.00	74.50	1	21,354	0.00%
2021/10/27	7	74.74	0.5	74.80	75.00	6.5	21,533	0.03%
2021/10/26	0.4	74.80	4	75.25	75.50	-3.6	21,825	-0.02%
2021/10/25	3	74.33	1	74.80	74.80	2	21,970	0.01%
2021/10/22	7	74.23	1	74.10	74.10	6	22,412	0.03%
2021/10/21	1.3	74.83	3	74.50	74.80	-1.7	22,994	-0.01%
2021/10/20	1	74.10	1.5	74.67	74.30	-0.5	23,928	0.00%
2021/10/19	9	75.24	1	75.30	74.80	8	24,513	0.03%
2021/10/18	5.5	75.51	3	75.30	75.10	2.5	25,018	0.01%
2021/10/15	2	75.30	1	75.50	75.10	1	25,417	0.00%
2021/10/14	1	74.80	1	74.20	74.40	0	25,773	0.00%
2021/10/08	1.5	75.67	0	0.00	75.30	1.5	27,716	0.01%
2021/10/07	1.6	76.00	12	75.94	75.50	-10.4	28,192	-0.04%
2021/10/06	3.4	74.09	2	74.30	74.70	1.4	28,474	0.00%
2021/10/05	5.1	73.40	2	73.55	73.80	3.1	29,237	0.01%
2021/10/04	2	74.35	7	75.36	74.40	-5	29,236	-0.02%
2021/10/01	25	75.15	2	75.20	75.40	23	29,267	0.08%
2021/09/30	7	76.74	0	0.00	76.70	7	28,911	0.02%
2021/09/29	1	77.00	0	0.00	76.70	1	28,935	0.00%
2021/09/28	0	0.00	0.5	77.70	77.50	-0.5	28,835	0.00%
2021/09/24	2	77.60	3	77.30	77.50	-1	28,910	0.00%
2021/09/23	2	77.40	5.5	77.82	77.40	-3.5	29,021	-0.01%
2021/09/22	8	76.50	0.6	77.82	77.10	7.4	29,044	0.03%
2021/09/17	8.5	79.16	4	79.46	78.80	4.5	28,590	0.02%
2021/09/16	8	80.81	1	80.60	80.70	7	28,189	0.02%
2021/09/15	1	81.20	1	81.50	81.40	0	28,051	0.00%
2021/09/14	6	81.73	2	81.65	80.80	4	27,943	0.01%
2021/09/13	0	0.00	6	80.68	81.40	-6	27,843	-0.02%
2021/09/10	1	77.70	0	0.00	77.60	1	27,755	0.00%
2021/09/09	9	76.78	0	0.00	77.40	9	28,035	0.03%
2021/09/08	2.4	77.58	7.5	77.30	77.40	-5.1	27,917	-0.02%
2021/09/07	7.2	77.91	5	78.10	78.10	2.2	27,716	0.01%
2021/09/06	20.8	78.22	6	78.53	77.20	14.8	27,656	0.05%
2021/09/03	0.5	84.12	12.2	84.73	84.80	-11.7	27,059	-0.04%
2021/09/02	2.5	83.26	4	83.20	82.70	-1.5	26,702	-0.01%
2021/09/01	3.5	84.69	1.5	84.30	84.20	2	26,371	0.01%
2021/08/31	5	84.19	4.1	84.44	85.00	0.9	26,181	0.00%
2021/08/30	1.5	83.87	2	83.65	84.80	-0.5	25,889	0.00%
2021/08/27	1	82.60	4.5	82.88	83.50	-3.5	25,694	-0.01%
2021/08/26	1.5	80.03	7	81.01	81.30	-5.5	25,664	-0.02%
2021/08/25	2.5	80.58	2	80.35	80.80	0.5	25,798	0.00%
2021/08/24	0	0.00	4	80.03	80.40	-4	25,725	-0.02%
2021/08/23	3	78.83	1.2	78.94	79.00	1.9	25,584	0.01%
2021/08/20	2	76.55	2	76.60	76.50	0	25,472	0.00%
2021/08/19	4	77.35	3	77.07	77.00	1	26,040	0.00%
2021/08/18	1	77.90	3.2	78.03	78.00	-2.2	25,902	-0.01%
2021/08/17	0.5	77.10	4.2	77.60	78.20	-3.7	26,016	-0.01%
2021/08/16	1	76.20	5.2	76.39	76.50	-4.2	25,957	-0.02%
2021/08/13	3	78.07	4.1	78.13	78.10	-1.1	26,571	0.00%
2021/08/12	0	0.00	0.2	78.80	78.80	-0.2	26,794	0.00%
2021/08/11	4.7	78.77	6.1	78.45	79.20	-1.4	27,129	-0.01%
2021/08/10	2	76.30	0	0.00	76.00	2	27,455	0.01%
2021/08/09	1	75.10	2	75.65	76.10	-1	28,302	0.00%
2021/08/06	2	75.85	1	76.40	76.00	1	28,733	0.00%
2021/08/04	1	76.10	1	76.00	76.30	0	31,868	0.00%
2021/08/03	5	76.30	1	76.20	76.40	4	33,264	0.01%
2021/08/02	7	75.43	1.6	75.26	76.50	5.5	34,382	0.02%
2021/07/30	4.5	75.43	1	75.10	75.00	3.5	34,549	0.01%
2021/07/29	11	75.75	1	75.50	75.80	10	34,671	0.03%
2021/07/28	2	74.75	1.3	75.18	75.60	0.7	35,189	0.00%
2021/07/27	10.1	76.17	3.5	76.71	76.40	6.6	35,754	0.02%
2021/07/26	21.4	80.00	4.1	79.65	78.50	17.3	36,651	0.05%
2021/07/23	5.1	84.16	15.2	84.90	85.00	-10.1	35,783	-0.03%
2021/07/22	4.1	83.71	14.1	83.92	84.10	-10	35,413	-0.03%
2021/07/21	3	82.33	1	82.50	81.80	2	35,067	0.01%
2021/07/20	1	81.80	2	81.25	81.50	-1	35,157	0.00%
2021/07/19	7.2	83.66	7.3	83.21	83.00	0	34,832	0.00%
2021/07/16	2.3	81.23	11	81.71	82.90	-8.7	34,503	-0.03%
2021/07/15	4.3	79.52	4.3	79.48	79.50	0	33,951	0.00%
2021/07/14	0.2	77.80	2	77.10	78.10	-1.9	33,901	-0.01%
2021/07/13	1	77.00	4	77.25	76.20	-3	33,916	-0.01%
2021/07/12	10.2	77.88	26.1	76.66	76.10	-15.9	33,786	-0.05%
2021/07/09	10	74.07	3	74.27	74.20	7	33,694	0.02%
2021/07/08	8	74.16	14.5	74.74	74.80	-6.5	33,692	-0.02%
2021/07/07	1	73.50	11	74.00	74.00	-10	33,896	-0.03%
2021/07/06	14	73.83	26	74.09	73.70	-12	34,220	-0.04%
2021/07/05	25	73.50	2	73.90	73.90	23	34,315	0.07%
2021/07/02	1	73.00	0	0.00	72.90	1	34,431	0.00%
2021/06/30	0	0.00	12	73.53	73.90	-12	34,764	-0.03%
2021/06/29	14	72.52	1	72.70	72.60	13	35,045	0.04%
2021/06/28	0.7	73.28	1	73.50	73.20	-0.4	35,424	0.00%
2021/06/25	0	0.00	79	72.90	72.90	-79	35,800	-0.22%
2021/06/24	2	71.80	0	0.00	71.90	2	35,812	0.01%
2021/06/23	1	70.60	2	71.35	71.80	-1	36,140	0.00%
2021/06/22	1	70.30	2.1	70.76	70.70	-1.1	36,335	0.00%
2021/06/21	26.1	70.09	0	0.00	70.00	26.1	36,352	0.07%
2021/06/18	15	71.54	2	71.70	71.30	13	36,089	0.04%
2021/06/17	7	72.10	0	0.00	72.30	7	35,879	0.02%
2021/06/16	9	72.67	0	0.00	72.60	9	36,428	0.02%
2021/06/15	35	73.14	33	73.93	73.00	2	36,476	0.01%
2021/06/11	0	0.00	47.1	73.93	73.80	-47.1	36,693	-0.13%
2021/06/10	3.5	73.21	6.3	73.53	73.80	-2.8	36,729	-0.01%
2021/06/09	16.5	72.96	2	73.00	72.90	14.5	37,125	0.04%
2021/06/08	25	73.36	0	0.00	73.70	25	37,549	0.07%
2021/06/07	1	71.60	2	73.20	73.20	-1	38,854	0.00%
2021/06/04	3	72.70	1	72.60	72.90	2	39,203	0.01%
2021/06/03	3.3	73.67	1.3	74.78	73.60	2.1	39,914	0.01%
2021/06/02	5	73.50	9	73.56	74.50	-4	40,087	-0.01%
2021/06/01	1.1	72.22	1	73.00	73.00	0.1	39,920	0.00%
2021/05/31	1	72.20	3	72.30	72.30	-2	40,115	0.00%
2021/05/28	2	71.90	1	72.00	72.00	1	40,194	0.00%
2021/05/27	3	70.53	1	71.60	71.60	2	40,267	0.00%
2021/05/26	5	71.24	2	71.45	71.60	3	40,456	0.01%
2021/05/25	2	71.80	4	72.00	71.90	-2	41,177	0.00%
2021/05/24	8.4	71.60	0.5	71.80	72.00	7.9	41,309	0.02%
2021/05/21	3.6	72.67	8.3	74.99	72.00	-4.7	41,400	-0.01%
2021/05/20	10	69.88	8	69.94	70.20	2	40,820	0.00%
2021/05/19	7.2	71.05	2	71.65	70.60	5.2	40,702	0.01%
2021/05/18	5.1	70.58	22	69.85	71.40	-16.9	40,660	-0.04%
2021/05/17	25.3	66.36	14	66.35	65.60	11.3	40,601	0.03%
2021/05/14	0.3	69.50	0	0.00	69.60	0.3	39,774	0.00%
2021/05/13	38	68.27	7.1	68.97	68.60	30.9	39,246	0.08%
2021/05/12	26.1	69.18	30.1	70.78	70.00	-4	38,421	-0.01%
2021/05/11	30	76.10	33.4	76.97	74.80	-3.4	36,694	-0.01%
2021/05/10	9	73.76	8.5	74.62	76.60	0.5	35,260	0.00%
2021/05/07	0.5	70.60	13.3	70.67	70.80	-12.8	34,384	-0.04%
2021/05/06	10.3	70.02	3	69.67	69.60	7.3	34,193	0.02%
2021/05/05	2	68.70	8	69.43	69.50	-6	33,736	-0.02%
2021/05/04	31	67.39	11	68.37	67.40	20	33,156	0.06%
2021/05/03	41.5	70.06	16.7	70.14	68.80	24.8	32,463	0.08%
2021/04/29	1.3	64.39	6	64.33	64.20	-4.7	31,048	-0.02%
2021/04/28	4.5	64.90	2.1	64.85	65.10	2.4	30,854	0.01%
2021/04/27	1	64.20	12	64.09	64.90	-11	30,724	-0.04%
2021/04/26	6.1	62.47	23	63.91	64.10	-16.9	30,536	-0.06%
2021/04/23	0	0.00	2	61.50	61.30	-2	30,234	-0.01%
2021/04/22	0	0.00	6	61.30	61.10	-6	30,326	-0.02%
2021/04/21	3	61.00	1	61.40	61.40	2	30,017	0.01%
2021/04/20	3.5	61.74	4.1	62.33	61.80	-0.6	30,043	0.00%
2021/04/19	3.5	60.99	16	61.54	61.80	-12.5	30,178	-0.04%
2021/04/16	7.5	59.89	4	59.40	60.00	3.5	30,110	0.01%
2021/04/15	6.5	58.76	32	58.58	60.00	-25.5	30,284	-0.08%
2021/04/14	11	56.90	4.5	57.23	57.10	6.5	29,598	0.02%
2021/04/13	12.5	57.87	13	57.82	57.80	-0.5	29,559	0.00%
2021/04/12	2	57.45	11	57.57	58.00	-9	29,197	-0.03%
2021/04/09	9	56.46	0	0.00	56.40	9	28,971	0.03%
2021/04/08	5	57.00	3	57.00	56.90	2	28,985	0.01%
2021/04/07	3	57.17	8	57.26	57.50	-5	29,180	-0.02%
2021/04/06	8	57.78	3	57.60	57.30	5	28,913	0.02%
2021/04/01	18	57.69	6	57.87	57.80	12	28,624	0.04%
2021/03/31	10	57.25	7.8	57.26	56.80	2.2	28,086	0.01%
2021/03/30	9	56.28	24.5	56.44	56.80	-15.5	27,757	-0.06%
2021/03/29	3	55.80	1	55.80	55.90	2	27,361	0.01%
2021/03/26	12	55.43	9	55.80	55.50	3	27,328	0.01%
2021/03/25	2.5	54.98	7	54.89	55.30	-4.5	27,357	-0.02%
2021/03/24	4	54.25	3	54.92	54.40	1	27,212	0.00%
2021/03/23	6.5	54.65	6.5	54.59	54.50	0	27,030	0.00%
2021/03/22	1.5	53.70	4	53.80	53.90	-2.5	26,920	-0.01%
2021/03/19	8.4	54.13	22	53.97	53.70	-13.6	27,234	-0.05%
2021/03/18	8.4	54.92	18	54.52	54.40	-9.6	26,995	-0.04%
2021/03/17	5	54.56	1	54.50	54.50	4	27,457	0.01%
2021/03/16	2	55.35	2.4	55.43	55.40	-0.4	27,420	0.00%
2021/03/15	2	56.05	1	56.10	55.50	1	27,388	0.00%
2021/03/12	1	55.00	2	55.40	54.90	-1	27,099	0.00%
2021/03/11	11	55.50	48	56.40	55.40	-37	26,922	-0.14%
2021/03/10	8	53.68	2.4	53.63	54.00	5.7	25,773	0.02%
2021/03/09	18	53.54	13	53.41	53.70	5	25,454	0.02%
2021/03/08	12	51.71	18	52.04	52.10	-6	24,877	-0.02%
2021/03/05	6	50.55	5	50.38	50.80	1	24,534	0.00%
2021/03/04	3	50.27	4.2	50.57	50.60	-1.2	25,238	0.00%
2021/03/03	4	50.98	6	50.90	51.00	-2	25,089	-0.01%
2021/03/02	2	50.20	4	50.73	50.10	-2	24,982	-0.01%
2021/02/26	12	50.32	1	50.30	49.90	11	24,694	0.04%
2021/02/25	4	50.98	16	51.60	51.70	-12	23,847	-0.05%
2021/02/24	5	49.98	12	49.97	50.00	-7	23,128	-0.03%
2021/02/23	3	49.78	1	49.45	49.75	2	22,937	0.01%
2021/02/22	5	49.43	11	49.60	48.95	-6	22,702	-0.03%
2021/02/19	7	48.92	2	49.13	49.10	5	22,644	0.02%
2021/02/18	3	49.72	9	49.47	49.20	-6	22,724	-0.03%
2021/02/17	7	48.99	17.1	48.79	48.90	-10.1	22,516	-0.04%
2021/02/05	3	47.02	2	47.18	46.90	1	21,815	0.00%
2021/02/04	2	47.18	1.1	47.10	47.10	0.9	22,053	0.00%
2021/02/03	4	47.10	4	47.34	47.60	0	22,835	0.00%
2021/02/02	1	46.20	23	47.04	47.25	-22	22,979	-0.10%
2021/02/01	0	0.00	6	45.88	45.95	-6	22,665	-0.03%
2021/01/29	8	45.84	4	45.98	45.55	4	22,644	0.02%
2021/01/28	3	46.07	0	0.00	46.20	3	22,410	0.01%
2021/01/26	1	46.70	0	0.00	46.50	1	22,119	0.00%
2021/01/25	1	47.45	14	46.95	47.40	-13	21,928	-0.06%
2021/01/22	0	0.00	4	46.45	46.25	-4	21,726	-0.02%
2021/01/21	2	46.30	4.2	46.44	46.20	-2.2	21,634	-0.01%
2021/01/20	14	46.63	13	46.41	46.20	1	21,583	0.00%
2021/01/19	3	46.98	16	47.24	47.25	-13	21,378	-0.06%
2021/01/18	4	46.91	7	47.04	46.95	-3	21,305	-0.01%
2021/01/15	11	47.92	4	47.88	47.60	7	21,046	0.03%
2021/01/14	1	48.30	8	48.48	48.45	-7	20,910	-0.03%
2021/01/13	1	48.10	2	48.20	48.30	-1	20,703	0.00%
2021/01/12	42	48.02	50	48.03	47.75	-8	20,349	-0.04%
2021/01/11	9	47.19	17	47.23	47.40	-8	19,832	-0.04%
2021/01/08	10	46.50	13	47.40	47.45	-3	19,420	-0.02%
2021/01/07	18	46.27	1	46.15	46.20	17	18,928	0.09%
2021/01/06	13	45.65	9	46.10	45.60	4	18,827	0.02%
2021/01/05	1	45.95	1	46.35	46.35	0	18,643	0.00%
2021/01/04	7	46.27	7	46.31	46.25	0	18,599	0.00%
2020/12/31	24	46.89	8	46.75	46.75	16	18,506	0.09%
2020/12/30	3	46.65	0	0.00	46.90	3	18,315	0.02%
2020/12/29	7	45.58	5	45.60	45.50	2	17,978	0.01%
2020/12/28	1	45.50	0	0.00	45.55	1	18,096	0.01%
2020/12/25	3	45.47	0	0.00	45.50	3	18,122	0.02%
2020/12/23	0	0.00	4	44.64	44.80	-4	17,948	-0.02%
2020/12/22	1	45.00	0.5	45.46	44.90	0.5	17,960	0.00%
2020/12/21	15	45.83	0	0.00	45.50	15	18,211	0.08%
2020/12/17	14	46.35	11	46.17	46.20	3	17,979	0.02%
2020/12/16	0	0.00	2	46.30	46.35	-2	18,050	-0.01%
2020/12/15	12	46.43	8	45.83	45.85	4	18,040	0.02%
2020/12/14	34.3	47.49	15	47.37	47.30	19.3	17,640	0.11%
2020/12/11	18	46.79	34.3	47.19	47.20	-16.3	17,326	-0.09%
2020/12/10	457	45.37	470	45.89	45.65	-13	16,697	-0.08%	大買/大賣/
2020/12/09	2	44.90	1.4	45.11	45.10	0.6	16,532	0.00%
2020/12/08	8	45.01	1	45.40	45.40	7	16,584	0.04%
2020/12/07	13	45.40	5	45.28	45.60	8	16,494	0.05%
2020/12/04	0	0.00	2	44.90	45.15	-2	16,320	-0.01%
2020/12/03	2	44.40	22	44.49	44.45	-20	16,105	-0.12%
2020/12/02	2	44.40	2	44.70	44.55	0	15,890	0.00%
2020/12/01	0	0.00	1	44.60	44.80	-1	15,675	-0.01%
2020/11/30	3	44.78	0	0.00	44.30	3	15,570	0.02%
2020/11/27	2	45.65	0	0.00	45.65	2	14,834	0.01%
2020/11/26	2	45.48	1	45.40	45.60	1	14,746	0.01%
2020/11/25	14	45.40	0	0.00	45.15	14	14,672	0.10%
2020/11/24	2	45.10	4	45.45	44.95	-2	14,637	-0.01%
2020/11/23	0.3	45.25	5	45.36	45.50	-4.7	14,581	-0.03%
2020/11/20	2.1	44.50	1	44.45	44.90	1.1	14,590	0.01%
2020/11/19	0	0.00	17	45.53	45.25	-17	14,975	-0.11%
2020/11/18	0.4	45.56	0	0.00	45.50	0.4	14,881	0.00%
2020/11/17	0	0.00	2	45.65	45.55	-2	14,877	-0.01%
2020/11/16	7	45.46	1	45.45	45.55	6	14,813	0.04%
2020/11/13	5	45.00	3	45.15	45.30	2	14,784	0.01%
2020/11/12	2.2	44.76	9	45.02	45.20	-6.8	14,647	-0.05%
2020/11/11	2	44.95	11	45.21	45.55	-9	14,376	-0.06%
2020/11/10	0	0.00	2.1	43.57	43.60	-2.1	13,554	-0.02%
2020/11/09	0	0.00	10	42.50	42.70	-10	13,328	-0.08%
2020/11/05	1	41.70	3	41.78	41.65	-2	13,504	-0.01%
2020/11/03	0	0.00	5	41.50	41.60	-5	13,592	-0.04%
2020/11/02	0	0.00	3	41.08	41.45	-3	13,664	-0.02%
2020/10/30	1.1	40.71	0	0.00	40.70	1.1	13,672	0.01%
2020/10/29	6	40.80	0	0.00	40.75	6	13,549	0.04%
2020/10/27	2	41.25	0.4	41.50	41.30	1.6	13,626	0.01%
2020/10/26	0	0.00	2	41.63	41.70	-2	13,648	-0.01%
2020/10/23	2	41.35	0	0.00	41.40	2	13,717	0.01%
2020/10/22	0	0.00	2	41.65	41.50	-2	13,769	-0.01%
2020/10/21	1	41.40	0	0.00	41.40	1	13,621	0.01%
2020/10/19	3	41.60	0	0.00	41.45	3	13,652	0.02%
2020/10/15	6	41.49	0	0.00	41.30	6	13,830	0.04%
2020/10/14	0	0.00	1	41.70	41.80	-1	13,725	-0.01%
2020/10/13	2	41.43	3	41.63	41.45	-1	13,582	-0.01%
2020/10/12	1	41.40	1	41.35	41.45	0	13,601	0.00%
2020/10/08	1	41.05	2	41.10	41.05	-1	13,607	-0.01%
2020/10/06	0	0.00	3	41.47	41.50	-3	13,534	-0.02%
2020/10/05	6	41.50	0	0.00	41.20	6	13,460	0.04%
2020/09/29	0	0.00	3	41.50	41.65	-3	13,566	-0.02%
2020/09/25	10	40.80	0	0.00	40.80	10	13,727	0.07%
2020/09/24	16	40.68	0	0.00	40.60	16	13,700	0.12%
2020/09/23	1	41.65	0	0.00	41.75	1	13,275	0.01%
2020/09/21	5	42.43	0	0.00	42.40	5	13,295	0.04%
2020/09/18	3	43.05	0	0.00	42.85	3	13,252	0.02%
2020/09/17	0	0.00	2	43.60	43.25	-2	13,119	-0.02%
2020/09/16	2	43.75	1	43.70	43.75	1	13,096	0.01%
2020/09/14	1	43.35	1	43.50	43.65	0	13,087	0.00%
2020/09/11	12	43.37	1	43.40	43.45	11	13,010	0.08%
2020/09/10	1.1	42.90	3	43.02	43.05	-1.9	12,965	-0.01%
2020/09/09	2	41.90	0	0.00	42.25	2	12,854	0.02%
2020/09/04	0	0.00	4	42.25	42.45	-4	13,169	-0.03%
2020/09/02	0	0.00	0	42.30	42.20	0	13,346	0.00%
2020/09/01	3	42.45	1	42.50	42.80	2	13,346	0.01%
2020/08/31	1	43.25	0	0.00	42.80	1	13,272	0.01%
2020/08/27	2	43.00	5	43.00	43.10	-3	13,266	-0.02%
2020/08/26	7	43.26	0	0.00	43.40	7	13,235	0.05%
2020/08/25	0	0.00	7	43.40	43.40	-7	13,156	-0.05%
2020/08/21	0	0.00	1	41.65	41.80	-1	12,897	-0.01%
2020/08/20	2	41.40	21	42.36	41.40	-19	12,766	-0.15%
2020/08/19	0	0.00	5	43.14	42.75	-5	12,709	-0.04%
2020/08/18	2	42.50	0	0.00	42.55	2	12,493	0.02%
2020/08/17	5	41.95	1	42.35	42.50	4	12,560	0.03%
2020/08/14	6	41.73	0	0.00	41.85	6	12,580	0.05%
2020/08/13	3	41.95	3	41.90	42.00	0	12,658	0.00%
2020/08/12	1	41.85	0	0.00	41.85	1	12,773	0.01%
2020/08/11	22	42.18	19	41.92	41.75	3	12,660	0.02%
2020/08/10	5	41.55	1	41.50	41.75	4	12,546	0.03%
2020/08/07	0	0.00	9	41.43	41.15	-9	12,544	-0.07%
2020/08/06	13	41.47	2.6	41.60	41.55	10.4	12,531	0.08%
2020/08/05	1	41.40	1	41.50	41.40	0	12,568	0.00%
2020/08/04	7	41.27	1	41.40	41.30	6	12,604	0.05%
2020/08/03	13	41.37	0	0.00	41.25	13	12,627	0.10%
2020/07/31	2	41.73	3	41.87	41.75	-1	12,603	-0.01%
2020/07/30	0	0.00	1	42.20	42.20	-1	12,463	-0.01%
2020/07/29	3	42.10	8	42.35	41.80	-5	12,418	-0.04%
2020/07/28	5	41.84	1.8	41.77	41.70	3.2	12,617	0.03%
2020/07/24	4	42.24	0	0.00	42.00	4	12,880	0.03%
2020/07/23	1	42.70	0	0.00	42.70	1	12,799	0.01%
2020/07/22	1	42.65	0	0.00	43.10	1	12,889	0.01%
2020/07/21	6	42.57	1	42.60	42.50	5	12,846	0.04%
2020/07/17	2	42.88	0	0.00	42.80	2	12,866	0.02%
2020/07/16	1	42.80	2	42.93	42.85	-1	13,060	-0.01%
2020/07/15	1	42.95	0	0.00	42.80	1	13,046	0.01%
2020/07/14	0	0.00	1	42.90	42.70	-1	13,170	-0.01%
2020/07/13	0	0.00	2	42.95	43.00	-2	13,365	-0.01%
2020/07/10	0	0.00	1	42.60	42.40	-1	13,490	-0.01%
2020/07/09	1	43.10	10	43.85	42.80	-9	13,702	-0.07%
2020/07/08	0	0.00	8	43.19	43.10	-8	13,617	-0.06%
2020/07/03	1	42.70	1	43.10	42.80	0	13,867	0.00%
2020/07/01	5.1	42.15	2	42.13	42.30	3.1	14,311	0.02%
2020/06/30	13	43.91	10	43.80	43.90	3	14,307	0.02%
2020/06/29	1	43.60	0	0.00	43.80	1	14,241	0.01%
2020/06/24	1	44.10	1	44.20	44.15	0	14,247	0.00%
2020/06/23	0	0.00	10	43.65	44.00	-10	14,476	-0.07%
2020/06/17	11	44.22	1	44.30	44.30	10	15,019	0.07%
2020/06/15	2	43.35	5	43.34	43.10	-3	16,095	-0.02%
2020/06/12	0	0.00	1	43.10	43.25	-1	16,407	-0.01%
2020/06/11	2	44.15	3	43.73	43.60	-1	16,848	-0.01%
2020/06/10	0	0.00	7	44.37	44.60	-7	17,044	-0.04%
2020/06/09	1	43.95	0	0.00	44.00	1	17,833	0.01%
2020/06/08	1	43.85	0.4	43.75	43.85	0.6	18,181	0.00%
2020/06/05	0	0.00	5	43.56	43.50	-5	18,324	-0.03%
2020/06/04	1	43.45	2	43.50	43.55	-1	18,566	-0.01%
2020/06/03	1	43.45	3	43.40	43.55	-2	18,973	-0.01%
2020/06/02	0	0.00	3	42.90	42.95	-3	18,957	-0.02%
2020/06/01	4	42.70	0	0.00	42.50	4	18,967	0.02%
2020/05/28	1.1	42.46	0	0.00	42.05	1.1	18,742	0.01%
2020/05/26	0	0.00	12	42.37	42.45	-12	18,940	-0.06%
2020/05/25	1	41.35	1	41.05	41.70	0	18,867	0.00%
2020/05/22	12	42.07	0	0.00	41.70	12	18,881	0.06%
2020/05/21	0	0.00	43	42.73	42.70	-43	18,910	-0.23%
2020/05/19	0	0.00	12	42.00	42.00	-12	18,690	-0.06%
2020/05/15	4	41.05	7	41.01	41.15	-3	18,430	-0.02%
2020/05/14	3	40.70	4	40.63	40.55	-1	18,263	-0.01%
2020/05/13	2	41.00	10	40.95	40.95	-8	18,156	-0.04%
2020/05/12	2	41.00	1	41.20	41.20	1	18,167	0.01%
2020/05/11	0	0.00	3	41.00	41.20	-3	18,225	-0.02%
2020/05/08	1	40.65	1	40.90	40.65	0	18,241	0.00%
2020/05/07	1	40.50	0	0.00	40.50	1	18,279	0.01%
2020/05/06	0	0.00	10	40.60	40.55	-10	18,315	-0.05%
2020/05/05	4	40.84	0	0.00	40.65	4	18,380	0.02%
2020/05/04	9	40.78	2	40.85	40.75	7	18,411	0.04%
2020/04/30	42	42.00	16.3	41.96	42.30	25.7	18,225	0.14%
2020/04/29	0	0.00	7.3	41.15	41.05	-7.3	18,188	-0.04%
2020/04/28	12	40.23	0	0.00	40.30	12	18,182	0.07%
2020/04/27	0	0.00	1	39.90	40.10	-1	18,723	-0.01%
2020/04/24	10	39.30	0	0.00	39.20	10	18,683	0.05%
2020/04/23	2	39.63	0.5	39.70	39.60	1.5	18,723	0.01%
2020/04/22	0	0.00	1	39.15	39.45	-1	18,721	-0.01%
2020/04/21	4	39.46	10	39.10	39.00	-6	18,670	-0.03%
2020/04/20	3	40.20	0	0.00	40.10	3	18,566	0.02%
2020/04/17	8	40.65	2	41.20	40.60	6	18,610	0.03%
2020/04/15	0	0.00	4	40.90	41.05	-4	18,295	-0.02%
2020/04/14	2	40.35	5.6	39.71	40.65	-3.6	18,190	-0.02%
2020/04/13	2	39.68	0	0.00	39.50	2	18,003	0.01%
2020/04/10	0	0.00	8	39.11	39.20	-8	17,881	-0.04%
2020/04/09	21	38.23	12	38.18	38.20	9	17,767	0.05%
2020/04/08	11	37.79	16	37.91	37.95	-5	17,642	-0.03%
2020/04/07	12	37.32	1	37.55	37.25	11	17,403	0.06%
2020/04/06	471	36.91	454	37.26	37.30	17	17,181	0.10%	大買/大賣/
2020/04/01	1	37.50	0	0.00	37.40	1	16,908	0.01%
2020/03/31	2	37.40	0	0.00	37.55	2	16,767	0.01%
2020/03/30	1	37.60	0	0.00	37.90	1	16,494	0.01%
2020/03/27	8	38.06	82	38.44	38.30	-74	16,359	-0.45%
2020/03/26	0	0.00	5	37.40	37.30	-5	16,114	-0.03%
2020/03/25	2	37.08	1	37.15	37.10	1	16,112	0.01%
2020/03/24	3	36.43	13	36.70	36.25	-10	15,922	-0.06%
2020/03/20	7	36.07	141	36.32	37.50	-134	15,842	-0.85%	大賣/鉅額交易
2020/03/19	13	35.25	9	35.55	34.85	4	15,428	0.03%
2020/03/18	13	36.83	6	36.82	36.85	7	15,332	0.05%
2020/03/17	3	37.27	14	37.47	37.35	-11	15,127	-0.07%
2020/03/16	37	38.60	3	38.90	38.05	34	14,810	0.23%
2020/03/13	1,478	37.01	1,463.3	38.14	39.65	14.7	14,425	0.10%	大買/大賣/
2020/03/12	46	40.58	13	40.59	40.50	33	13,472	0.24%
2020/03/11	5	42.49	5	42.50	42.15	0	13,056	0.00%
2020/03/10	2	42.45	9	42.68	42.35	-7	13,022	-0.05%
2020/03/09	33	42.67	7	42.67	42.35	26	12,848	0.20%
2020/03/06	0	0.00	1	44.15	44.20	-1	12,372	-0.01%
2020/03/05	1	45.00	10	45.05	45.15	-9	12,347	-0.07%
2020/03/04	3	44.07	0	0.00	44.45	3	12,451	0.02%
2020/03/03	14	44.15	0	0.00	44.15	14	12,548	0.11%
2020/03/02	0	0.00	5	43.90	43.95	-5	12,678	-0.04%
2020/02/27	3	44.45	15	44.37	44.45	-12	13,147	-0.09%
2020/02/26	1	44.65	10	44.80	44.70	-9	13,411	-0.07%
2020/02/25	12	44.63	0	0.00	44.95	12	13,301	0.09%
2020/02/24	137	45.12	0	0.00	45.00	137	13,338	1.03%	大買/鉅額交易
2020/02/21	20	45.75	0	0.00	45.70	20	13,244	0.15%
2020/02/18	4.1	45.95	0	0.00	46.00	4.1	13,310	0.03%
2020/02/17	1	45.75	0	0.00	45.95	1	13,316	0.01%
2020/02/14	1	46.15	0	0.00	46.15	1	13,329	0.01%
2020/02/13	3.1	46.13	10.6	46.19	46.05	-7.5	13,428	-0.06%
2020/02/12	1	46.50	3	46.43	46.35	-2	13,455	-0.01%
2020/02/11	1	45.90	2	45.90	46.00	-1	13,347	-0.01%
2020/02/10	3	45.07	0	0.00	45.15	3	13,575	0.02%
2020/02/07	0	0.00	15	45.60	45.40	-15	14,026	-0.11%
2020/02/06	1	45.50	1	45.75	46.00	0	14,017	0.00%
2020/02/05	0	0.00	11	45.15	45.40	-11	13,961	-0.08%
2020/02/04	5	44.20	0	0.00	45.05	5	13,912	0.04%
2020/02/03	0	0.00	1	44.50	44.15	-1	13,979	-0.01%
2020/01/31	3	45.15	10	44.90	45.05	-7	13,806	-0.05%
2020/01/30	2	44.90	0	0.00	45.00	2	13,719	0.01%
2020/01/20	0	0.00	1	47.10	47.10	-1	13,126	-0.01%
2020/01/17	0	0.00	1	47.15	47.15	-1	13,064	-0.01%
2020/01/16	1	46.80	0	0.00	46.90	1	12,986	0.01%
2020/01/14	0	0.00	1	46.95	47.00	-1	12,838	-0.01%
2020/01/13	1	46.55	0	0.00	46.80	1	12,734	0.01%
2020/01/10	0	0.00	20	46.43	46.40	-20	12,676	-0.16%
2020/01/09	1	46.00	1	46.00	46.00	0	12,608	0.00%
2020/01/08	1	46.00	0	0.00	45.80	1	12,623	0.01%
2020/01/06	2	46.30	0	0.00	46.40	2	12,563	0.02%
2020/01/03	2	46.60	5	46.62	46.75	-3	12,558	-0.02%
2020/01/02	1	46.45	10	46.65	46.45	-9	12,533	-0.07%
2019/12/31	0	0.00	8	46.50	46.40	-8	12,504	-0.06%
2019/12/27	1	46.70	0.7	46.65	46.75	0.3	12,512	0.00%
2019/12/25	0	0.00	0.3	46.40	46.45	-0.3	12,509	0.00%
2019/12/18	0	0.00	2	46.55	46.75	-2	12,459	-0.02%
2019/12/17	11	46.33	0	0.00	46.50	11	12,454	0.09%
2019/12/16	3	46.60	0	0.00	46.60	3	12,268	0.02%
2019/12/13	27	46.69	34	46.83	47.15	-7	12,136	-0.06%
2019/12/12	5.2	46.00	14	46.09	46.05	-8.8	11,685	-0.08%
2019/12/11	12	45.95	15	45.88	45.95	-3	11,598	-0.03%
2019/12/10	0.1	45.45	0	0.00	45.55	0.1	11,447	0.00%
2019/12/09	1	45.35	1	45.30	45.45	0	11,404	0.00%
2019/12/06	5	45.22	1	45.45	45.45	4	11,572	0.03%
2019/12/04	7	44.69	2	44.75	44.80	5	11,452	0.04%
2019/12/03	0	0.00	1	44.60	44.90	-1	11,512	-0.01%
2019/12/02	2	44.53	0	0.00	44.80	2	11,513	0.02%
2019/11/29	10	45.00	3	44.87	44.80	7	11,431	0.06%
2019/11/28	5	45.39	0	0.00	45.40	5	11,208	0.04%
2019/11/27	1	45.80	10	45.60	45.85	-9	11,107	-0.08%
2019/11/26	1	46.20	1	46.30	46.00	0	10,945	0.00%
2019/11/25	10	45.60	34	45.99	46.10	-24	10,286	-0.23%
2019/11/21	11	45.00	1	45.10	45.05	10	10,041	0.10%
2019/11/20	12	45.24	0	0.00	45.45	12	9,948	0.12%
2019/11/19	1	45.50	12	45.33	45.55	-11	9,880	-0.11%
2019/11/18	3	45.28	1	45.30	45.60	2	9,831	0.02%
2019/11/15	2	45.18	1	45.30	45.30	1	9,898	0.01%
2019/11/13	3	45.43	0	0.00	45.30	3	10,209	0.03%
2019/11/12	0.1	45.50	0	0.00	45.55	0.1	10,259	0.00%
2019/11/11	12	45.24	12	45.19	45.20	0	10,222	0.00%
2019/11/08	2	45.50	0	0.00	45.60	2	10,236	0.02%
2019/11/07	8	45.96	1	46.20	45.50	7	10,148	0.07%
2019/11/06	4	45.49	1	45.80	45.85	3	9,873	0.03%
2019/11/05	2.1	44.90	1	45.30	44.95	1.1	9,380	0.01%
2019/11/04	2	44.73	12	44.58	44.95	-10	9,414	-0.11%
2019/11/01	8	44.45	2	44.68	44.55	6	9,445	0.06%
2019/10/31	3	44.83	0	0.00	44.55	3	9,553	0.03%
2019/10/24	0	0.00	4	45.25	45.55	-4	9,527	-0.04%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/18	1	45.25	7	45.20	45.25	-6	9,561	-0.06%
2019/10/15	0.1	44.85	0	0.00	44.95	0.1	9,492	0.00%
2019/10/08	1	44.30	5	44.55	44.30	-4	9,457	-0.04%
2019/10/03	1	44.10	1	44.05	44.10	0	9,476	0.00%
2019/10/01	0	0.00	12	44.83	45.00	-12	9,586	-0.13%
2019/09/27	0	0.00	1	44.70	44.55	-1	9,708	-0.01%
2019/09/26	0	0.00	2	44.60	44.60	-2	10,060	-0.02%
2019/09/25	8	44.50	2	44.40	44.40	6	10,268	0.06%
2019/09/24	5	44.65	5	44.79	45.00	0	10,405	0.00%
2019/09/23	1	44.75	0	0.00	44.85	1	10,504	0.01%
2019/09/19	0	0.00	2	45.20	45.20	-2	10,757	-0.02%
2019/09/17	0	0.00	3	45.08	45.55	-3	10,693	-0.03%
2019/09/16	2	45.30	2.8	45.30	45.30	-0.8	10,762	-0.01%
2019/09/12	3	45.02	1	45.05	45.00	2	10,726	0.02%
2019/09/11	0	0.00	9	44.73	44.95	-9	10,826	-0.08%
2019/09/10	5	45.00	5	45.00	44.90	0	10,813	0.00%
2019/09/09	0	0.00	7	44.38	44.55	-7	10,670	-0.07%
2019/09/03	0	0.00	1	43.40	43.25	-1	10,585	-0.01%
2019/09/02	0	0.00	10	43.50	43.50	-10	10,671	-0.09%
2019/08/29	5	43.24	0	0.00	43.15	5	10,797	0.05%
2019/08/26	0	0.00	1	43.05	43.00	-1	10,789	-0.01%
2019/08/23	6	43.08	0	0.00	43.10	6	10,801	0.06%
2019/08/22	0	0.00	1	43.00	43.10	-1	10,813	-0.01%
2019/08/21	230	42.93	225	43.39	42.90	5	11,145	0.04%	大買/大賣/
2019/08/19	545	43.15	545	43.60	43.35	0	11,128	0.00%	大買/大賣/
2019/08/16	0.1	43.15	1	42.00	43.15	-1	11,048	-0.01%
2019/08/15	263	41.69	258	42.29	41.90	5	10,942	0.05%	大買/大賣/
2019/08/14	2	42.40	0	0.00	42.05	2	11,055	0.02%
2019/08/13	3	42.35	2	42.33	42.30	1	11,116	0.01%
2019/08/12	10	41.90	1	41.75	41.90	9	11,259	0.08%
2019/08/07	3	41.67	1	41.70	41.65	2	11,618	0.02%
2019/08/06	2	41.53	1	42.00	41.70	1	11,901	0.01%
2019/08/05	7	42.00	0	0.00	42.00	7	11,942	0.06%
2019/08/02	6	42.48	0	0.00	42.35	6	11,942	0.05%
2019/08/01	1	43.00	0	0.00	42.90	1	12,024	0.01%
2019/07/30	1	43.60	0	0.00	43.50	1	11,991	0.01%
2019/07/26	0	0.00	4	43.55	43.50	-4	12,256	-0.03%
2019/07/25	1.1	43.63	0	0.00	43.90	1.1	12,432	0.01%
2019/07/24	1	43.55	0	0.00	43.45	1	12,543	0.01%
2019/07/22	2	43.85	0	0.00	43.60	2	12,563	0.02%
2019/07/19	2	43.80	4	43.60	43.50	-2	12,593	-0.02%
2019/07/17	1	43.50	0	0.00	43.50	1	12,580	0.01%
2019/07/16	1	43.95	0	0.00	44.00	1	12,466	0.01%
2019/07/11	5	44.10	0	0.00	44.20	5	12,840	0.04%
2019/07/10	1	44.20	2	44.20	44.30	-1	13,018	-0.01%
2019/07/09	2	44.00	1	44.05	44.05	1	13,055	0.01%
2019/07/08	0.9	44.25	24	44.26	44.20	-23.1	13,061	-0.18%
2019/07/05	1	44.25	21	44.40	44.30	-20	13,178	-0.15%
2019/07/04	2	44.38	62	44.63	44.35	-60	13,236	-0.45%
2019/07/03	101	46.10	0	0.00	46.10	101	13,177	0.77%	大買/鉅額交易
2019/07/02	1	46.20	0	0.00	46.25	1	13,031	0.01%
2019/07/01	0	0.00	3	46.23	46.25	-3	12,781	-0.02%
2019/06/28	2	45.85	0	0.00	45.85	2	12,611	0.02%
2019/06/27	0	0.00	3	45.80	45.80	-3	12,572	-0.02%
2019/06/25	0	0.00	1	45.00	44.90	-1	12,469	-0.01%
2019/06/24	0	0.00	5	44.85	44.90	-5	12,607	-0.04%
2019/06/20	0	0.00	1	44.80	44.65	-1	12,612	-0.01%
2019/06/19	1	44.60	0	0.00	44.80	1	12,755	0.01%
2019/06/18	0	0.00	11	44.30	44.50	-11	12,656	-0.09%
2019/06/17	0	0.00	6	44.00	44.10	-6	12,868	-0.05%
2019/06/14	12	43.56	0	0.00	43.55	12	13,091	0.09%
2019/06/13	17	43.71	1	43.65	43.65	16	13,170	0.12%
2019/06/11	1	44.35	0	0.00	44.45	1	13,372	0.01%
2019/06/10	2	43.85	6	44.19	44.15	-4	13,370	-0.03%
2019/06/06	0	0.00	1	43.15	43.15	-1	13,441	-0.01%
2019/06/05	1	43.25	1	43.40	43.10	0	13,478	0.00%
2019/06/04	21	43.61	6	43.73	43.90	15	13,470	0.11%
2019/05/31	2	43.18	2	43.05	43.25	0	13,432	0.00%
2019/05/27	1	42.20	0	0.00	42.30	1	13,665	0.01%
2019/05/24	2	42.28	1	42.40	42.00	1	13,806	0.01%
2019/05/23	6	42.42	1	42.65	42.50	5	13,755	0.04%
2019/05/22	12	42.48	2	42.50	42.50	10	13,835	0.07%
2019/05/21	5	42.52	10	42.85	43.05	-5	13,864	-0.04%
2019/05/20	2	41.98	5	42.10	41.90	-3	13,733	-0.02%
2019/05/17	6	41.93	1	41.75	41.90	5	13,636	0.04%
2019/05/16	28	42.48	0	0.00	42.00	28	13,498	0.21%
2019/05/15	6.1	43.29	0	0.00	43.25	6.1	13,362	0.05%
2019/05/14	6	43.31	0	0.00	43.15	6	13,373	0.04%
2019/05/13	1	43.80	1	44.55	43.80	0	13,270	0.00%
2019/05/10	1	44.65	2	44.80	44.60	-1	13,345	-0.01%
2019/05/09	8	44.86	0	0.00	44.60	8	13,436	0.06%
2019/05/07	1	45.45	4	45.60	45.40	-3	13,491	-0.02%
2019/05/06	10	45.55	1	45.70	45.60	9	13,686	0.07%
2019/05/02	1	45.70	10	46.27	46.40	-9	13,506	-0.07%
2019/04/30	1	45.55	0	0.00	45.60	1	13,422	0.01%
2019/04/29	1	45.50	2	45.65	45.70	-1	13,422	-0.01%
2019/04/26	4	45.50	2	45.35	45.50	2	13,449	0.01%
2019/04/25	22	45.22	0	0.00	45.20	22	13,629	0.16%
2019/04/24	0	0.00	2	45.48	45.40	-2	13,919	-0.01%
2019/04/23	5	45.20	0	0.00	45.35	5	14,182	0.04%
2019/04/22	13	45.23	0	0.00	45.25	13	14,494	0.09%
2019/04/19	2	45.13	0	0.00	45.20	2	14,744	0.01%
2019/04/18	5	44.91	2	45.00	45.00	3	14,768	0.02%
2019/04/17	1	45.15	0	0.00	45.20	1	14,610	0.01%
2019/04/16	5	45.18	0	0.00	45.30	5	14,477	0.03%
2019/04/12	0	0.00	2	45.60	45.70	-2	14,335	-0.01%
2019/04/11	0	0.00	3	45.90	45.55	-3	14,325	-0.02%
2019/04/10	2	45.55	0	0.00	45.50	2	14,249	0.01%
2019/04/08	1	45.35	3	45.35	45.35	-2	14,074	-0.01%
2019/04/02	0	0.00	5	46.00	46.00	-5	13,773	-0.04%
2019/04/01	5	45.90	0	0.00	45.60	5	13,728	0.04%
2019/03/29	15	45.49	0	0.00	46.00	15	13,562	0.11%
2019/03/28	5	45.00	1	44.80	45.10	4	13,404	0.03%
2019/03/27	14.1	44.97	5	44.98	44.95	9.1	13,331	0.07%
2019/03/25	8	45.74	20	45.69	45.55	-12	13,349	-0.09%
2019/03/22	2.5	46.56	12	46.57	46.40	-9.5	13,166	-0.07%
2019/03/21	7	46.81	0	0.00	46.90	7	13,054	0.05%
2019/03/20	1	46.75	4	47.23	47.15	-3	13,050	-0.02%
2019/03/19	0	0.00	9	46.83	46.95	-9	12,850	-0.07%
2019/03/18	0	0.00	1	45.55	46.00	-1	12,664	-0.01%
2019/03/15	2	45.25	3	45.20	45.25	-1	12,582	-0.01%
2019/03/14	1	45.25	1	45.25	45.25	0	12,452	0.00%
2019/03/12	5	45.04	3	45.08	45.00	2	12,423	0.02%
2019/03/11	11	44.58	0	0.00	44.50	11	12,436	0.09%
2019/03/08	1	44.75	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.05	1	45.10	45.10	0	12,623	0.00%
2019/03/05	1	45.05	0	0.00	45.10	1	12,846	0.01%
2019/03/04	0.4	45.15	0	0.00	45.15	0.4	12,921	0.00%
2019/02/27	6	45.51	1	45.45	45.50	5	12,758	0.04%
2019/02/26	1	45.35	19	45.55	45.45	-18	12,558	-0.14%
2019/02/25	10	45.14	5	45.20	45.30	5	12,239	0.04%
2019/02/22	2	45.00	0	0.00	45.00	2	12,147	0.02%
2019/02/21	11	45.00	0	0.00	45.10	11	12,083	0.09%
2019/02/20	10	45.05	0	0.00	45.05	10	12,003	0.08%
2019/02/19	5	44.80	1	44.90	44.85	4	11,846	0.03%
2019/02/18	0	0.00	1	44.75	44.75	-1	11,801	-0.01%
2019/02/15	1	44.45	0	0.00	44.40	1	11,767	0.01%
2019/02/14	1	44.65	0	0.00	44.50	1	11,660	0.01%
2019/02/11	4	44.28	0	0.00	44.15	4	11,317	0.04%
2019/01/30	1	44.60	0	0.00	44.55	1	11,181	0.01%
2019/01/29	4.3	44.63	1	44.80	44.75	3.3	11,121	0.03%
2019/01/28	0	0.00	7	44.40	44.60	-7	10,954	-0.06%
2019/01/25	602	43.80	600	44.09	44.00	2	10,827	0.02%	大買/大賣/
2019/01/24	1	44.10	1	44.05	44.05	0	10,643	0.00%
2019/01/22	1	44.35	0	0.00	44.25	1	10,710	0.01%
2019/01/18	1.1	43.94	0	0.00	44.15	1.1	10,904	0.01%
2019/01/17	11	43.85	0	0.00	44.05	11	11,002	0.10%
2019/01/16	17.3	44.19	1	44.00	44.00	16.3	10,922	0.15%
2019/01/15	1	44.70	1	44.70	44.60	0	10,614	0.00%
2019/01/14	5	45.12	0	0.00	45.00	5	10,342	0.05%
2019/01/11	7	46.08	1	46.15	45.95	6	10,140	0.06%
2019/01/10	1	46.50	0	0.00	46.90	1	9,958	0.01%
2019/01/09	0	0.00	1	46.95	47.05	-1	10,011	-0.01%
2019/01/07	2	46.00	0	0.00	45.95	2	10,273	0.02%
2019/01/03	3	45.80	0	0.00	45.80	3	10,903	0.03%
2018/12/28	1	46.65	1	46.90	47.05	0	11,114	0.00%
2018/12/26	0.2	46.70	0	0.00	46.50	0.2	11,549	0.00%
2018/12/25	2	46.25	0	0.00	46.50	2	11,742	0.02%
2018/12/21	0.1	47.30	0	0.00	47.30	0.1	12,410	0.00%
2018/12/20	0.2	47.20	0	0.00	47.05	0.2	12,555	0.00%
2018/12/19	0	0.00	1	47.15	47.30	-1	12,580	-0.01%
2018/12/18	3	47.08	1	47.55	47.05	2	12,666	0.02%
2018/12/17	1	47.55	0	0.00	47.75	1	12,959	0.01%
2018/12/14	6	47.55	15	47.85	47.45	-9	13,129	-0.07%
2018/12/13	0	0.00	1	47.95	48.05	-1	13,081	-0.01%
2018/12/12	1	47.50	0	0.00	47.55	1	13,095	0.01%
2018/12/11	1	47.30	1	47.25	47.25	0	13,061	0.00%
2018/12/10	6	47.50	0	0.00	47.50	6	12,977	0.05%
2018/12/06	11	48.04	0	0.00	48.00	11	12,897	0.09%
2018/12/05	2	48.20	0	0.00	48.35	2	12,874	0.02%
2018/12/03	0	0.00	1	49.30	49.15	-1	12,840	-0.01%
2018/11/30	3	48.50	1	48.85	48.80	2	12,724	0.02%
2018/11/29	1	48.65	0	0.00	48.60	1	12,537	0.01%
2018/11/28	1	49.15	0	0.00	48.85	1	12,400	0.01%
2018/11/27	1	49.35	1	49.10	49.10	0	12,281	0.00%
2018/11/22	1	50.40	1	50.80	50.80	0	12,229	0.00%
2018/11/21	0	0.00	1	50.40	50.70	-1	12,268	-0.01%
2018/11/19	0	0.00	1	51.30	51.50	-1	12,437	-0.01%
2018/11/16	1	51.00	0	0.00	51.10	1	12,391	0.01%
2018/11/15	1	51.00	1	51.10	51.10	0	12,432	0.00%
2018/11/13	0	0.00	1	50.40	51.00	-1	12,510	-0.01%
2018/11/12	0	0.00	3	50.90	50.90	-3	12,588	-0.02%
2018/11/09	1	51.00	3	50.73	51.10	-2	12,793	-0.02%
2018/11/06	0	0.00	3	49.70	49.80	-3	12,719	-0.02%
2018/11/05	1	48.60	1	48.65	49.20	0	12,683	0.00%
2018/11/02	2	48.13	0	0.00	48.90	2	12,682	0.02%
2018/10/31	0	0.00	1	48.10	48.45	-1	12,664	-0.01%
2018/10/30	0.2	47.60	2	47.45	47.50	-1.8	12,580	-0.01%
2018/10/29	5	47.01	2	46.93	46.90	3	12,550	0.02%
2018/10/26	8	46.81	0	0.00	47.10	8	12,485	0.06%
2018/10/25	2	48.00	0	0.00	48.00	2	12,226	0.02%
2018/10/24	0	0.00	1	49.40	49.15	-1	12,250	-0.01%
2018/10/23	1	49.50	0	0.00	49.55	1	12,184	0.01%
2018/10/19	1	50.00	2.5	49.74	50.20	-1.5	12,270	-0.01%
2018/10/18	2	49.63	1	49.90	49.60	1	12,235	0.01%
2018/10/17	4.2	49.82	5	49.85	49.75	-0.8	12,384	-0.01%
2018/10/16	1	49.85	1	49.80	49.70	0	12,337	0.00%
2018/10/15	0.3	49.95	0	0.00	49.95	0.3	12,269	0.00%
2018/10/12	2	49.20	0	0.00	50.10	2	12,013	0.02%
2018/10/11	18	49.79	3	50.30	49.65	15	11,865	0.13%
2018/10/09	3	51.60	0	0.00	51.50	3	11,377	0.03%
2018/10/08	0	0.00	1	51.40	51.60	-1	11,184	-0.01%
2018/10/05	2	50.60	2	51.00	50.90	0	11,086	0.00%
2018/10/03	0	0.00	3	52.23	51.80	-3	10,746	-0.03%
2018/10/02	1	52.00	2	52.10	52.10	-1	10,636	-0.01%
2018/10/01	0	0.00	17	52.19	52.50	-17	10,512	-0.16%
2018/09/28	0	0.00	2	51.70	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	1	51.10	51.90	-1	10,330	-0.01%
2018/09/25	1	51.40	15	51.27	51.10	-14	10,326	-0.14%
2018/09/21	15	50.87	0	0.00	51.10	15	10,288	0.15%
2018/09/20	1	50.40	0	0.00	50.40	1	9,862	0.01%
2018/09/19	3	50.20	1	50.30	50.30	2	9,754	0.02%
2018/09/18	0	0.00	0.5	50.00	50.00	-0.5	9,957	-0.01%
2018/09/14	1	50.10	0	0.00	50.10	1	10,481	0.01%
2018/09/12	1	49.75	0	0.00	49.70	1	10,843	0.01%
2018/09/11	0	0.00	2	49.58	49.80	-2	11,015	-0.02%
2018/09/10	1	49.45	1	49.50	49.40	0	11,238	0.00%
2018/09/07	2	49.50	0	0.00	49.50	2	11,443	0.02%
2018/09/03	1	50.60	0	0.00	50.60	1	11,551	0.01%
2018/08/30	1	50.50	0	0.00	50.50	1	11,622	0.01%
2018/08/28	2	50.70	0	0.00	50.80	2	11,740	0.02%
2018/08/27	0	0.00	12	50.10	50.70	-12	11,774	-0.10%
2018/08/24	1	49.85	0	0.00	49.85	1	11,640	0.01%
2018/08/23	1	50.00	2	50.05	50.10	-1	11,918	-0.01%
2018/08/21	11	50.00	0	0.00	50.00	11	12,096	0.09%
2018/08/20	1	49.95	1	50.10	49.90	0	12,047	0.00%
2018/08/17	1	49.75	3	49.95	49.90	-2	12,024	-0.02%
2018/08/15	0	0.00	1	50.20	50.10	-1	11,943	-0.01%
2018/08/13	10	50.15	0	0.00	50.10	10	12,264	0.08%
2018/08/10	0	0.00	1	50.90	50.90	-1	12,319	-0.01%
2018/08/09	0	0.00	18	50.40	50.40	-18	12,483	-0.14%
2018/08/07	1	50.60	1	50.60	50.50	0	12,772	0.00%
2018/08/06	6	50.50	0	0.00	50.40	6	12,831	0.05%
2018/08/03	0	0.00	2	50.60	50.80	-2	13,049	-0.02%
2018/07/31	0	0.00	2	50.55	50.70	-2	13,175	-0.02%
2018/07/30	0	0.00	1	50.30	50.40	-1	12,966	-0.01%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	3	50.10	1	50.30	50.30	2	13,168	0.02%
2018/07/25	2	50.20	0	0.00	50.20	2	13,156	0.02%
2018/07/24	1	50.30	0	0.00	50.30	1	13,149	0.01%
2018/07/23	2	50.65	1.7	50.72	51.00	0.3	13,077	0.00%
2018/07/20	0	0.00	2	51.00	51.00	-2	13,127	-0.02%
2018/07/19	0	0.00	1	50.80	50.80	-1	13,137	-0.01%
2018/07/18	1	50.70	0	0.00	50.80	1	13,137	0.01%
2018/07/13	1	50.70	0	0.00	51.00	1	13,230	0.01%
2018/07/12	0	0.00	3	50.63	50.70	-3	13,283	-0.02%
2018/07/11	1	49.95	0	0.00	50.30	1	13,360	0.01%
2018/07/10	0	0.00	1	50.40	50.50	-1	13,348	-0.01%
2018/07/06	1	49.50	1	49.50	49.45	0	13,375	0.00%
2018/07/05	6	49.75	0	0.00	49.80	6	13,409	0.04%
2018/07/03	3	50.20	1	50.00	50.00	2	13,638	0.01%
2018/06/28	1	50.90	0	0.00	50.50	1	13,314	0.01%
2018/06/27	1	50.60	0	0.00	50.50	1	13,279	0.01%
2018/06/26	5	51.00	1	51.10	50.90	4	13,056	0.03%
2018/06/25	28	53.24	0	0.00	53.20	28	12,832	0.22%
2018/06/22	1	53.70	0	0.00	53.70	1	12,586	0.01%
2018/06/20	1	53.70	1	53.60	53.70	0	12,714	0.00%
2018/06/19	1	52.90	1	53.70	53.00	0	12,672	0.00%
2018/06/13	0	0.00	2	53.90	54.00	-2	12,056	-0.02%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/11	1	53.60	0	0.00	53.70	1	12,305	0.01%
2018/06/08	1	53.60	1	54.00	53.80	0	12,317	0.00%
2018/06/07	0	0.00	2	53.60	54.00	-2	12,354	-0.02%
2018/06/06	1	52.80	0	0.00	53.30	1	12,473	0.01%
2018/06/05	0	0.00	1	53.00	53.00	-1	12,369	-0.01%
2018/06/01	1	51.80	1	51.90	51.80	0	12,348	0.00%
2018/05/31	1	51.80	1	51.70	52.10	0	12,376	0.00%
2018/05/30	7	51.69	1	51.90	51.20	6	12,242	0.05%
2018/05/29	1	52.80	1	52.80	52.80	0	12,296	0.00%
2018/05/25	1	53.30	0	0.00	53.10	1	12,581	0.01%
2018/05/24	1	53.40	0	0.00	53.50	1	12,646	0.01%
2018/05/23	1	53.60	2	53.60	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	2	53.35	53.70	-2	12,665	-0.02%
2018/05/21	1	53.20	2	52.90	53.20	-1	12,638	-0.01%
2018/05/17	0	0.00	1	52.40	52.50	-1	12,527	-0.01%
2018/05/16	1	52.20	4	52.18	52.20	-3	12,388	-0.02%
2018/05/15	2	51.80	0	0.00	51.20	2	12,430	0.02%
2018/05/14	1	51.80	0	0.00	51.80	1	12,756	0.01%
2018/05/11	0	0.00	3	51.43	51.80	-3	12,840	-0.02%
2018/05/10	3	50.93	1	51.00	51.00	2	12,734	0.02%
2018/05/08	1	50.50	0	0.00	50.70	1	12,895	0.01%
2018/05/04	1	50.30	0	0.00	50.10	1	12,970	0.01%
2018/05/03	1	50.40	1	50.40	50.40	0	12,844	0.00%
2018/05/02	2	51.30	1	51.10	51.30	1	13,013	0.01%
2018/04/27	2	50.60	2	50.70	50.80	0	13,174	0.00%
2018/04/20	0	0.00	1	50.40	50.40	-1	13,801	-0.01%
2018/04/18	1	50.00	0	0.00	50.00	1	14,012	0.01%
2018/04/17	1	50.00	0	0.00	49.95	1	14,128	0.01%
2018/04/13	0	0.00	1	51.20	51.20	-1	14,345	-0.01%
2018/04/12	0	0.00	1	51.10	51.00	-1	14,474	-0.01%
2018/04/11	1	51.00	1	51.70	51.00	0	14,669	0.00%
2018/04/10	2	50.85	0	0.00	51.00	2	14,659	0.01%
2018/04/03	0	0.00	1	49.90	49.90	-1	14,590	-0.01%
2018/03/31	1	50.20	1	50.20	50.20	0	14,579	0.00%
2018/03/30	0	0.00	2.1	50.39	50.10	-2.1	14,685	-0.01%
2018/03/29	0	0.00	1	50.10	50.10	-1	14,706	-0.01%
2018/03/27	0	0.00	1	50.70	50.70	-1	14,619	-0.01%
2018/03/23	17	50.38	1	50.20	50.30	16	14,657	0.11%
2018/03/22	0	0.00	21	51.91	51.80	-21	14,418	-0.15%
2018/03/20	1	51.30	0	0.00	51.70	1	14,382	0.01%
2018/03/16	0	0.00	1	51.10	51.70	-1	14,383	-0.01%
2018/03/14	5	51.20	0	0.00	51.60	5	14,138	0.04%
2018/03/13	6	51.52	0	0.00	51.60	6	14,188	0.04%
2018/03/12	1	51.90	1	51.80	51.80	0	14,194	0.00%
2018/03/09	0	0.00	10	50.50	50.50	-10	14,081	-0.07%
2018/03/08	5	50.50	0	0.00	50.40	5	14,429	0.03%
2018/03/07	0	0.00	2	50.60	50.30	-2	14,758	-0.01%
2018/03/05	10	50.20	0	0.00	50.10	10	15,600	0.06%
2018/03/02	2	51.10	0	0.00	50.80	2	15,494	0.01%
2018/03/01	0.2	52.00	0	0.00	52.20	0.2	15,358	0.00%
2018/02/23	0	0.00	1	52.30	52.30	-1	15,567	-0.01%
2018/02/22	11	51.48	1	51.30	51.80	10	16,252	0.06%
2018/02/21	11	51.49	3	51.40	51.90	8	16,922	0.05%
2018/02/09	2	49.75	6	50.00	50.20	-4	16,786	-0.02%
2018/02/08	0	0.00	7	50.64	50.60	-7	16,607	-0.04%
2018/02/07	3	50.60	1	50.90	50.20	2	16,574	0.01%
2018/02/06	11	49.74	21	50.37	49.20	-10	16,301	-0.06%
2018/02/02	5	53.50	4	53.40	53.40	1	15,666	0.01%
2018/02/01	1	53.70	20	54.30	54.00	-19	15,579	-0.12%
2018/01/31	1	52.70	0	0.00	54.20	1	15,496	0.01%
2018/01/30	12	53.47	1	53.10	53.10	11	15,396	0.07%
2018/01/29	1	53.50	1	53.90	54.00	0	15,380	0.00%
2018/01/26	4	52.90	0	0.00	53.20	4	15,407	0.03%
2018/01/25	1	52.90	7	53.21	53.40	-6	15,563	-0.04%
2018/01/24	7	52.87	4	52.80	52.80	3	15,373	0.02%
2018/01/23	1	53.80	4	53.65	54.00	-3	15,235	-0.02%
2018/01/22	10	53.60	1	54.10	54.10	9	15,357	0.06%
2018/01/18	7	53.97	0	0.00	53.80	7	15,268	0.05%
2018/01/17	1	54.10	5	54.28	54.20	-4	15,074	-0.03%
2018/01/15	0	0.00	1	54.20	54.10	-1	14,546	-0.01%
2018/01/11	1	52.80	0	0.00	53.00	1	14,227	0.01%
2018/01/10	0	0.00	0	52.80	53.00	0	14,236	0.00%
2018/01/08	6	52.25	3	52.20	52.50	3	13,984	0.02%
2018/01/05	6	52.10	12	52.15	52.20	-6	13,900	-0.04%
2018/01/04	1	51.30	15	51.90	51.90	-14	13,779	-0.10%
2018/01/03	5	51.34	26	51.44	51.50	-21	13,865	-0.15%
2018/01/02	0	0.00	10	50.85	51.00	-10	13,535	-0.07%