富邦金 (2881)-元大-竹山券商分點個股進出

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
92.5
漲跌
▼1.2
漲幅
-1.28%
成交量
20,153張
產業
上市金融類股
2610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－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/12/17	22	92.93	0	0.00	92.50	22	19,124	0.12%
2024/12/16	17	93.91	3.1	94.44	93.70	13.9	19,114	0.07%
2024/12/13	0	93.53	2	93.85	93.60	-2	18,960	-0.01%
2024/12/12	2	92.15	9.9	93.38	93.90	-7.9	18,959	-0.04%
2024/12/11	62	91.75	4.1	91.76	91.60	57.9	18,560	0.31%
2024/12/10	7	91.50	7	91.86	92.00	0	18,666	0.00%
2024/12/09	4	91.65	3	91.97	91.50	1	18,901	0.01%
2024/12/06	1	91.20	3.6	91.47	92.00	-2.6	19,361	-0.01%
2024/12/05	8	91.03	1	91.10	91.30	7	19,308	0.04%
2024/12/04	20	90.58	5	90.48	90.60	15	19,479	0.08%
2024/12/03	12	90.33	6.1	90.84	90.90	5.9	19,903	0.03%
2024/12/02	21	89.40	4	89.58	89.60	17	19,848	0.09%
2024/11/29	28	87.99	1	88.10	88.00	27	20,072	0.13%
2024/11/28	12.1	88.99	1	89.10	88.90	11.1	20,202	0.05%
2024/11/27	51.2	89.84	1	89.00	88.80	50.2	20,230	0.25%
2024/11/26	8	89.84	1	90.20	90.10	7	20,064	0.03%
2024/11/25	4	90.25	2	90.35	90.50	2	20,113	0.01%
2024/11/22	21.5	89.52	0.1	90.00	89.30	21.4	20,004	0.11%
2024/11/21	20.3	89.59	4	89.63	89.30	16.3	19,779	0.08%
2024/11/20	20	90.78	0	0.00	90.50	20	19,500	0.10%
2024/11/19	6.1	89.60	2.3	90.53	91.40	3.9	19,195	0.02%
2024/11/18	11.1	90.66	1	90.90	89.80	10.1	19,010	0.05%
2024/11/15	19	91.35	2	91.95	91.00	17	18,924	0.09%
2024/11/14	40	90.25	2	90.80	90.30	38	19,385	0.20%
2024/11/13	42.4	91.25	1	90.30	91.00	41.4	19,364	0.21%
2024/11/12	55	91.94	1.1	92.15	91.70	53.9	19,422	0.28%
2024/11/11	22	91.92	1	91.70	91.70	21	19,260	0.11%
2024/11/08	0	0.00	1	92.60	92.90	-1	19,387	-0.01%
2024/11/07	2.2	91.85	3	92.03	92.20	-0.9	19,670	0.00%
2024/11/06	7	91.90	2.6	91.92	91.40	4.5	19,744	0.02%
2024/11/05	2	91.45	0	0.00	92.30	2	19,929	0.01%
2024/11/04	1	90.50	3.1	91.73	92.30	-2.1	20,306	-0.01%
2024/11/01	16.3	89.31	2	90.20	90.40	14.3	20,761	0.07%
2024/10/30	8.1	91.21	0.3	91.44	90.80	7.7	20,654	0.04%
2024/10/29	10	91.22	0	0.00	91.60	10	20,802	0.05%
2024/10/28	0	0.00	1.6	92.04	91.90	-1.6	20,934	-0.01%
2024/10/24	11	91.85	3	91.63	91.30	8	21,308	0.04%
2024/10/23	7	92.16	0	0.00	92.10	7	21,408	0.03%
2024/10/22	7	91.07	5	92.86	93.30	2	21,571	0.01%
2024/10/21	28.1	91.43	3	91.83	90.90	25.1	21,814	0.11%
2024/10/18	4	93.12	15.2	93.03	93.20	-11.1	22,227	-0.05%
2024/10/17	3.3	90.46	5.1	91.23	91.60	-1.8	22,362	-0.01%
2024/10/16	11.1	90.66	1	90.30	90.30	10.1	22,691	0.04%
2024/10/15	10	91.50	6.3	91.54	91.90	3.7	22,761	0.02%
2024/10/14	6	90.23	1	90.50	90.50	5	22,995	0.02%
2024/10/11	16	90.53	7	90.57	90.70	9	23,459	0.04%
2024/10/09	13	91.02	2	90.80	90.60	11	24,140	0.05%
2024/10/08	12	89.93	0	0.00	91.40	12	24,555	0.05%
2024/10/07	7	90.84	1.3	91.38	91.10	5.7	24,614	0.02%
2024/10/04	12.2	89.87	1	89.80	90.10	11.2	24,759	0.05%
2024/10/01	10	90.49	3	90.37	90.70	7	24,857	0.03%
2024/09/30	11.4	91.12	2.2	90.95	90.40	9.2	24,899	0.04%
2024/09/27	5	92.36	4	91.68	91.30	1	25,011	0.00%
2024/09/26	3.2	93.51	0.1	92.92	93.00	3	25,013	0.01%
2024/09/25	4	92.25	11.1	92.87	93.30	-7.1	25,065	-0.03%
2024/09/24	7.1	91.46	1	91.50	92.60	6.1	25,081	0.02%
2024/09/23	8	90.51	2.3	91.62	91.90	5.8	24,959	0.02%
2024/09/20	1	90.50	5.4	90.01	90.80	-4.4	24,779	-0.02%
2024/09/19	2.2	87.45	3	87.93	89.30	-0.8	24,364	0.00%
2024/09/18	1	88.00	2	87.45	87.10	-1	24,275	0.00%
2024/09/16	8	86.60	1	86.70	86.80	7	24,356	0.03%
2024/09/13	13.1	86.21	0	0.00	86.70	13.1	24,457	0.05%
2024/09/12	3	85.90	1	86.50	85.80	2	24,581	0.01%
2024/09/11	15.6	85.62	2	85.45	85.50	13.6	24,518	0.06%
2024/09/10	15.4	86.53	4	87.40	86.40	11.4	24,405	0.05%
2024/09/09	11	85.94	0	0.00	86.00	11	24,202	0.05%
2024/09/06	3	92.24	0	0.00	92.50	3	23,818	0.01%
2024/09/05	0.1	91.80	0	0.00	92.30	0.1	23,891	0.00%
2024/09/04	29	90.16	1.1	91.27	90.50	27.9	23,916	0.12%
2024/09/03	5	93.30	4.1	93.40	93.70	1	23,666	0.00%
2024/09/02	7	94.06	11	94.63	94.00	-4	23,793	-0.02%
2024/08/30	0	0.00	4	92.10	91.90	-4	23,527	-0.02%
2024/08/29	0.1	91.50	0	91.30	91.30	0.1	23,260	0.00%
2024/08/28	0	0.00	1	91.90	92.00	-1	23,201	0.00%
2024/08/27	1	91.90	1	91.50	92.20	0	23,547	0.00%
2024/08/26	1.1	91.87	3.7	91.17	91.90	-2.6	23,570	-0.01%
2024/08/23	7	87.93	1	89.00	89.00	6	23,443	0.03%
2024/08/22	17.1	88.28	0.3	88.10	88.10	16.8	23,449	0.07%
2024/08/21	5	88.78	6	89.10	89.20	-1	23,410	0.00%
2024/08/20	17.7	89.19	6	89.50	88.80	11.7	23,578	0.05%
2024/08/19	33.3	91.19	2	90.70	90.00	31.2	23,460	0.13%
2024/08/16	0.1	91.10	10.6	91.84	92.40	-10.5	23,206	-0.05%
2024/08/15	8	89.35	1	89.10	89.00	7	22,631	0.03%
2024/08/14	6	89.20	13	89.38	89.30	-7	22,604	-0.03%
2024/08/13	0	0.00	0.1	87.30	87.50	-0.1	22,552	0.00%
2024/08/12	27	87.15	0	0.00	86.80	27	23,115	0.12%
2024/08/09	1.6	86.28	6.3	86.21	86.00	-4.7	23,645	-0.02%
2024/08/08	1	82.90	1	82.80	83.10	0	23,424	0.00%
2024/08/07	5.5	82.58	8	82.25	82.60	-2.5	23,402	-0.01%
2024/08/06	5.3	79.84	22.1	80.31	80.70	-16.8	23,694	-0.07%
2024/08/05	25.3	82.45	2.6	80.99	79.00	22.8	23,480	0.10%
2024/08/02	12	85.86	4.5	86.49	86.90	7.5	22,894	0.03%
2024/08/01	2	88.95	14.1	88.46	88.20	-12.1	22,777	-0.05%
2024/07/31	30	88.34	9.4	88.65	88.20	20.6	22,727	0.09%
2024/07/30	35.3	86.26	8	86.01	86.50	27.3	22,520	0.12%
2024/07/29	10.5	87.19	14	87.24	87.20	-3.5	22,530	-0.02%
2024/07/26	7	83.91	2	85.10	84.90	5	22,333	0.02%
2024/07/23	3.3	84.87	1.4	84.89	85.50	1.9	22,420	0.01%
2024/07/22	29.7	83.73	4.9	83.47	82.60	24.8	22,386	0.11%
2024/07/19	38.3	86.42	2.5	85.48	86.10	35.8	21,848	0.16%
2024/07/18	50.7	89.15	2.2	89.82	89.90	48.5	21,122	0.23%
2024/07/17	23	91.43	2	92.00	91.00	21	20,524	0.10%
2024/07/16	25	91.27	6	91.20	91.70	19	20,248	0.09%
2024/07/15	14.1	90.53	1.9	90.44	90.90	12.2	20,299	0.06%
2024/07/12	16.2	91.96	3	92.03	91.90	13.2	20,058	0.07%
2024/07/11	7.4	92.56	12	90.68	92.40	-4.7	19,740	-0.02%
2024/07/10	6	88.72	4	88.88	89.10	2	19,336	0.01%
2024/07/08	1.5	85.90	12.2	85.90	86.00	-10.7	18,906	-0.06%
2024/07/05	0	0.00	61	84.80	84.90	-61	18,872	-0.32%
2024/07/04	0.7	83.49	10	83.20	83.70	-9.3	18,683	-0.05%
2024/07/03	1.2	82.42	8.4	82.28	83.30	-7.3	18,577	-0.04%
2024/07/02	0	0.00	7.1	80.52	81.00	-7.1	18,231	-0.04%
2024/07/01	1.2	80.01	5.8	80.18	80.40	-4.7	18,105	-0.03%
2024/06/28	2	79.30	4.1	78.97	79.30	-2.1	17,915	-0.01%
2024/06/27	1	78.00	4	78.33	78.40	-3	17,595	-0.02%
2024/06/26	3	78.13	3	77.93	77.80	0	17,536	0.00%
2024/06/25	2	78.00	2	78.35	78.50	0	17,452	0.00%
2024/06/24	7	78.04	3	77.97	78.10	4	17,366	0.02%
2024/06/21	1	78.30	3	78.00	78.30	-2	17,199	-0.01%
2024/06/20	12	77.38	3.1	77.66	78.00	8.9	17,088	0.05%
2024/06/19	3	77.07	11	77.63	77.80	-8	17,157	-0.05%
2024/06/18	27	76.23	0	0.00	77.00	27	17,177	0.16%
2024/06/17	21.3	76.08	0	0.00	76.00	21.3	17,240	0.12%
2024/06/14	20	76.31	0	0.00	76.90	20	17,282	0.12%
2024/06/13	16	76.27	1	76.50	76.20	15	17,306	0.09%
2024/06/12	20	76.42	1.1	76.10	76.00	19	17,691	0.11%
2024/06/11	2	76.90	3.2	77.23	77.30	-1.1	17,840	-0.01%
2024/06/07	1	75.10	2	75.75	76.00	-1	17,717	-0.01%
2024/06/06	1	75.10	5	74.96	75.20	-4	17,624	-0.02%
2024/06/05	16	73.87	2	74.15	74.00	14	17,547	0.08%
2024/06/04	9	73.07	0	0.00	73.60	9	17,719	0.05%
2024/06/03	12	73.33	0.2	73.30	73.80	11.8	17,811	0.07%
2024/05/31	3	72.93	0.2	73.20	73.40	2.8	17,793	0.02%
2024/05/30	7	71.97	0.1	72.20	71.90	7	17,416	0.04%
2024/05/29	18.1	73.16	2	72.90	72.40	16.1	17,207	0.09%
2024/05/28	11	73.19	0	0.00	73.80	11	17,000	0.06%
2024/05/27	8.3	73.16	3	72.90	73.50	5.3	17,189	0.03%
2024/05/24	3	73.07	1	73.10	73.30	2	17,134	0.01%
2024/05/23	10.1	72.42	4	72.53	72.50	6.1	16,972	0.04%
2024/05/22	8	72.93	0	0.00	73.50	8	16,921	0.05%
2024/05/21	5.7	72.94	2	72.75	72.90	3.7	16,866	0.02%
2024/05/20	89.1	73.71	5	73.60	73.80	84.1	16,774	0.50%
2024/05/17	3	74.33	0	0.00	74.60	3	16,753	0.02%
2024/05/16	2.2	75.16	44	75.64	73.90	-41.8	16,559	-0.25%
2024/05/15	7	72.53	3	73.67	73.80	4	16,076	0.02%
2024/05/14	5	71.24	0.4	71.12	71.20	4.6	15,585	0.03%
2024/05/13	9	71.52	3	71.40	71.50	6	15,535	0.04%
2024/05/10	49	71.03	5.1	71.59	71.80	44	15,359	0.29%
2024/05/09	36	70.01	1	70.40	69.90	35	14,925	0.23%
2024/05/08	41	69.72	0	0.00	69.90	41	14,769	0.28%
2024/05/07	51	69.73	2	69.80	69.90	49	14,815	0.33%
2024/05/06	48	69.45	1	69.90	70.00	47	14,722	0.32%
2024/05/03	127	69.33	0	0.00	69.00	127	14,643	0.87%	大買/鉅額交易
2024/05/02	20	69.29	0.7	69.10	69.00	19.3	14,623	0.13%
2024/04/30	66	69.36	0	0.00	69.10	66	14,584	0.45%
2024/04/29	69	68.91	17	68.69	69.40	52	14,502	0.36%
2024/04/26	44	67.50	5	68.10	67.60	39	14,280	0.27%
2024/04/25	28	66.35	0	0.00	66.40	28	14,183	0.20%
2024/04/24	4	66.80	0	0.00	66.80	4	14,297	0.03%
2024/04/23	14	66.30	0	0.00	66.30	14	14,674	0.10%
2024/04/22	28	65.89	0	0.00	66.20	28	14,818	0.19%
2024/04/19	86.9	65.02	2.1	65.30	65.00	84.9	14,682	0.58%
2024/04/18	35.1	66.19	0	0.00	66.30	35.1	14,312	0.25%
2024/04/17	30.2	65.99	0	0.00	66.00	30.2	14,158	0.21%
2024/04/16	52	66.18	1	66.30	65.70	51	14,009	0.36%
2024/04/15	10.1	67.32	1	67.50	67.40	9.1	13,715	0.07%
2024/04/12	15.1	67.96	3	67.90	67.80	12.1	13,827	0.09%
2024/04/11	18.2	68.43	1	68.40	68.40	17.2	13,737	0.13%
2024/04/10	8	69.55	1	69.70	69.20	7	13,540	0.05%
2024/04/09	3	69.70	1	69.70	70.00	2	13,590	0.01%
2024/04/08	4	68.30	0	0.00	68.70	4	13,482	0.03%
2024/04/03	9	68.80	2	68.75	68.60	7	13,479	0.05%
2024/04/02	8	69.35	1	69.20	69.50	7	13,362	0.05%
2024/04/01	10	69.58	0	0.00	69.50	10	13,371	0.07%
2024/03/29	12	69.58	0	0.00	69.70	12	13,366	0.09%
2024/03/28	14.4	69.29	0	0.00	69.30	14.4	13,306	0.11%
2024/03/27	3	69.57	2	69.30	69.80	1	13,244	0.01%
2024/03/26	10	69.16	1.6	69.20	69.60	8.5	13,283	0.06%
2024/03/25	26.5	69.19	0	0.00	69.00	26.5	13,373	0.20%
2024/03/22	17	69.63	4	69.50	69.60	13	13,255	0.10%
2024/03/21	1	70.30	1	70.70	70.70	0	13,122	0.00%
2024/03/20	19	69.67	3	69.80	69.60	16	13,290	0.12%
2024/03/19	6	69.83	0	0.00	69.80	6	13,945	0.04%
2024/03/18	12	69.22	0	0.00	69.50	12	13,834	0.09%
2024/03/15	29.5	69.45	3	69.60	69.60	26.5	13,747	0.19%
2024/03/14	19	70.39	6	70.48	70.70	13	13,274	0.10%
2024/03/13	0	0.00	2	69.40	69.90	-2	13,016	-0.02%
2024/03/11	12	69.35	3	69.50	69.20	9	12,911	0.07%
2024/03/08	0	0.00	3.4	69.02	69.20	-3.4	12,838	-0.03%
2024/03/07	8.2	67.40	1	67.40	68.10	7.2	12,575	0.06%
2024/03/06	6	67.37	0	0.00	67.30	6	12,463	0.05%
2024/03/05	8	67.30	0	0.00	67.30	8	12,754	0.06%
2024/03/04	10	67.26	5.6	67.49	67.40	4.4	12,816	0.03%
2024/03/01	22	67.41	0	0.00	67.40	22	12,878	0.17%
2024/02/29	11	66.86	3.1	67.46	68.00	8	12,846	0.06%
2024/02/27	13	66.73	7	66.80	66.90	6	12,588	0.05%
2024/02/26	4	66.70	0	0.00	66.90	4	12,529	0.03%
2024/02/23	7	66.61	2.6	66.65	66.60	4.4	12,538	0.04%
2024/02/22	15	66.26	2	66.30	66.50	13	12,925	0.10%
2024/02/21	18	66.08	0.6	66.10	66.30	17.4	13,007	0.13%
2024/02/20	7	66.14	2	66.45	66.50	5	13,092	0.04%
2024/02/19	3	66.00	3	66.00	66.10	0	13,089	0.00%
2024/02/16	37	65.32	3	65.47	65.90	34	13,316	0.26%
2024/02/15	34	65.38	0.2	65.20	65.30	33.8	13,218	0.26%
2024/02/05	18	64.15	0	0.00	64.70	18	12,987	0.14%
2024/02/02	12	64.62	1	64.70	64.90	11	12,851	0.09%
2024/02/01	16	64.53	0	0.00	64.80	16	12,788	0.13%
2024/01/31	20	64.32	1.2	64.48	64.50	18.8	12,743	0.15%
2024/01/30	20	64.62	3.2	64.41	64.30	16.9	12,664	0.13%
2024/01/29	20	64.68	0.3	64.60	64.80	19.7	12,620	0.16%
2024/01/26	34	64.71	1.3	64.75	64.80	32.7	12,633	0.26%
2024/01/25	14	64.49	0	0.00	64.60	14	12,627	0.11%
2024/01/24	9.9	64.22	0	0.00	64.40	9.9	12,680	0.08%
2024/01/23	20	63.61	4.1	63.48	63.90	15.9	12,652	0.13%
2024/01/22	30.3	63.35	0	0.00	63.20	30.3	12,692	0.24%
2024/01/19	33	62.40	0	0.00	63.00	33	12,624	0.26%
2024/01/18	53.1	62.15	1	62.40	62.30	52.1	12,575	0.41%
2024/01/17	52.1	62.69	0	0.00	62.30	52.1	12,378	0.42%
2024/01/16	54	63.27	0	0.00	63.20	54	12,011	0.45%
2024/01/15	13	64.15	1	64.10	64.10	12	11,979	0.10%
2024/01/12	28	63.77	0	0.00	64.10	28	12,266	0.23%
2024/01/11	40	63.93	0.2	63.97	63.90	39.8	12,340	0.32%
2024/01/10	27	64.01	0	0.00	64.00	27	12,641	0.21%
2024/01/09	37	64.04	0	0.00	64.00	37	12,669	0.29%
2024/01/08	100	64.31	0.3	64.80	64.10	99.7	12,707	0.78%
2024/01/05	29	63.34	0	0.00	63.20	29	12,586	0.23%
2024/01/04	32	63.53	6.1	63.32	63.50	25.9	12,612	0.21%
2024/01/03	26.6	63.46	0	0.00	63.70	26.6	12,742	0.21%
2024/01/02	28	64.39	1	64.30	64.60	27	12,604	0.21%
2023/12/29	13	64.53	0.1	64.60	64.80	12.9	12,693	0.10%
2023/12/28	18	64.59	2	64.60	64.90	16	12,834	0.12%
2023/12/27	16.6	64.46	2	64.50	64.60	14.6	12,812	0.11%
2023/12/26	19	64.01	0	0.00	64.30	19	12,796	0.15%
2023/12/25	19	63.58	0	0.00	63.70	19	12,845	0.15%
2023/12/22	9	63.36	0	0.00	63.50	9	12,920	0.07%
2023/12/21	22	63.31	0	0.00	63.40	22	13,057	0.17%
2023/12/20	40	63.70	0.5	63.90	63.60	39.5	13,042	0.30%
2023/12/19	23	63.78	1	63.80	63.90	22	13,026	0.17%
2023/12/18	16	64.26	0	0.00	64.50	16	13,092	0.12%
2023/12/15	8	64.94	3	64.97	65.10	5	13,080	0.04%
2023/12/14	1	65.20	9.4	65.13	65.20	-8.4	12,662	-0.07%
2023/12/13	19	62.85	0	0.00	62.90	19	11,823	0.16%
2023/12/12	13.8	62.84	1	62.90	63.10	12.8	11,987	0.11%
2023/12/11	25	62.86	0	0.00	62.90	25	11,981	0.21%
2023/12/08	45	63.10	1	62.90	63.20	44	11,956	0.37%
2023/12/07	51.2	63.00	1	62.70	63.20	50.2	11,888	0.42%
2023/12/06	19	63.75	0	0.00	63.80	19	11,678	0.16%
2023/12/05	17.1	63.80	0.1	64.00	64.10	17	11,639	0.15%
2023/12/04	11	64.00	1	64.20	64.40	10	11,562	0.09%
2023/12/01	25	63.80	0.3	63.80	63.80	24.7	11,614	0.21%
2023/11/30	12	63.78	1	64.10	64.40	11	11,635	0.09%
2023/11/29	26	63.80	0	0.00	63.70	26	11,359	0.23%
2023/11/28	16	63.71	1	63.80	63.90	15	11,377	0.13%
2023/11/27	14	63.80	0	0.00	63.50	14	11,505	0.12%
2023/11/24	17.1	63.98	4	63.93	63.90	13.1	11,496	0.11%
2023/11/22	6	64.33	1	64.60	64.60	5	11,573	0.04%
2023/11/21	10	64.32	7.2	64.66	64.90	2.8	11,556	0.02%
2023/11/20	11	63.10	0	0.00	63.50	11	11,121	0.10%
2023/11/17	9.4	62.98	2	63.10	63.20	7.4	11,019	0.07%
2023/11/16	10	62.84	1.5	62.83	62.90	8.5	10,907	0.08%
2023/11/15	8	62.23	2	62.30	62.70	6	10,849	0.06%
2023/11/14	21	61.68	1.2	61.70	61.70	19.9	10,586	0.19%
2023/11/13	4	61.45	1	61.80	61.70	3	10,655	0.03%
2023/11/10	6	61.37	1.8	61.46	61.50	4.2	10,782	0.04%
2023/11/09	4	61.45	1	61.50	61.70	3	11,043	0.03%
2023/11/08	9	61.31	1	61.50	61.70	8	11,345	0.07%
2023/11/07	11	61.33	0	0.00	61.50	11	11,421	0.10%
2023/11/06	4	61.35	4	61.55	61.50	0	11,533	0.00%
2023/11/03	18	60.96	6	61.00	61.30	12	11,525	0.10%
2023/11/02	5	60.82	4.1	60.84	60.90	0.9	11,606	0.01%
2023/11/01	6	60.00	2	59.90	60.00	4	11,598	0.03%
2023/10/31	14	59.90	1.2	59.93	60.10	12.8	11,596	0.11%
2023/10/30	13.1	59.89	1.3	60.22	59.80	11.8	11,953	0.10%
2023/10/27	4	60.05	1	60.00	60.30	3	12,134	0.02%
2023/10/26	12	59.82	2.2	59.73	59.60	9.8	12,483	0.08%
2023/10/25	6	60.10	1.6	60.20	60.00	4.4	12,502	0.04%
2023/10/24	10.1	59.77	0	0.00	59.90	10.1	12,831	0.08%
2023/10/23	20.2	59.99	0	0.00	59.90	20.2	12,972	0.16%
2023/10/20	11.1	59.57	27.5	59.59	60.70	-16.4	12,837	-0.13%
2023/10/19	9	61.08	2.7	61.20	61.00	6.3	12,622	0.05%
2023/10/18	12	61.02	2	60.70	61.40	10	12,692	0.08%
2023/10/17	13	61.05	2	61.20	61.30	11	12,598	0.09%
2023/10/16	10	60.82	0.1	61.20	61.00	10	13,008	0.08%
2023/10/13	35.2	60.88	0	0.00	60.90	35.2	13,435	0.26%
2023/10/12	18.2	61.28	0	0.00	61.70	18.2	13,830	0.13%
2023/10/11	16	61.13	0.6	61.30	61.60	15.4	13,883	0.11%
2023/10/06	20.3	60.51	3	60.70	60.70	17.3	13,848	0.12%
2023/10/05	12.5	59.91	0	0.00	60.50	12.5	14,091	0.09%
2023/10/04	24.4	59.87	0	0.00	59.70	24.4	14,204	0.17%
2023/10/03	25.3	60.43	0	0.00	60.50	25.3	14,058	0.18%
2023/10/02	16.5	60.80	2.1	60.71	60.80	14.4	14,187	0.10%
2023/09/28	18.5	60.97	1	61.20	60.70	17.5	14,444	0.12%
2023/09/27	5	60.26	1	60.50	60.60	4	14,373	0.03%
2023/09/26	22.5	60.82	0	0.00	60.60	22.5	14,355	0.16%
2023/09/25	42	61.37	0.1	61.40	61.30	41.9	14,201	0.30%
2023/09/22	11	61.15	0	0.00	61.00	11	14,276	0.08%
2023/09/21	18.3	61.57	1	61.30	61.40	17.3	14,252	0.12%
2023/09/20	14	62.34	0	0.00	62.10	14	14,145	0.10%
2023/09/19	4	62.60	0.6	62.70	62.60	3.4	14,108	0.02%
2023/09/18	4	62.45	0.1	62.70	62.80	3.9	14,238	0.03%
2023/09/15	10	62.71	2	62.80	62.50	8	14,283	0.06%
2023/09/14	8	62.68	0	0.00	62.90	8	14,131	0.06%
2023/09/12	4	62.08	0	0.00	62.10	4	14,457	0.03%
2023/09/11	0.2	61.75	0	0.00	61.90	0.2	14,442	0.00%
2023/09/07	14.1	61.30	0	61.60	61.20	14	14,888	0.09%
2023/09/06	14.9	61.50	0	0.00	61.40	14.9	14,932	0.10%
2023/09/05	10	61.95	0	0.00	61.80	10	14,867	0.07%
2023/09/04	3.4	62.30	0	0.00	62.20	3.4	15,154	0.02%
2023/09/01	2	64.70	0.1	64.80	64.80	1.9	15,252	0.01%
2023/08/31	15.1	63.99	0.8	64.00	63.60	14.3	15,202	0.09%
2023/08/30	13	64.42	1	64.20	64.50	12	15,332	0.08%
2023/08/29	9	64.21	0	0.00	64.40	9	15,360	0.06%
2023/08/28	0	0.00	2.3	63.61	64.10	-2.3	15,470	-0.01%
2023/08/25	15.8	62.79	0	0.00	62.80	15.8	15,792	0.10%
2023/08/24	18	63.10	1	63.10	63.30	17	15,792	0.11%
2023/08/23	6	62.90	1	63.00	62.80	5	15,914	0.03%
2023/08/22	24	62.77	0	0.00	62.80	24	15,989	0.15%
2023/08/21	18	62.75	0	0.00	63.10	18	16,090	0.11%
2023/08/18	10	62.42	2	62.40	62.40	8	16,100	0.05%
2023/08/17	11	61.76	0	0.00	62.50	11	16,188	0.07%
2023/08/16	9.6	62.60	3	62.60	62.50	6.6	16,093	0.04%
2023/08/15	29	63.60	3	63.30	63.50	26	16,282	0.16%
2023/08/14	20.1	64.76	0	0.00	63.90	20.1	16,421	0.12%
2023/08/11	26	65.47	55	65.80	65.40	-29	16,400	-0.18%
2023/08/10	16	65.18	1	65.60	65.40	15	16,416	0.09%
2023/08/09	10	65.10	0	0.00	65.30	10	16,407	0.06%
2023/08/08	26.8	65.16	2	65.20	65.20	24.8	16,380	0.15%
2023/08/07	11	65.15	2	65.40	65.50	9	16,382	0.05%
2023/08/04	8	64.74	0	0.00	64.80	8	16,316	0.05%
2023/08/02	95.1	65.16	10	64.90	65.10	85.1	16,297	0.52%
2023/08/01	18	65.14	3	66.50	66.50	15	15,960	0.09%
2023/07/31	6	65.68	1	66.50	65.50	5	15,665	0.03%
2023/07/28	0	0.00	2	65.30	65.40	-2	15,362	-0.01%
2023/07/27	0	0.00	3	65.53	65.50	-3	15,296	-0.02%
2023/07/25	0	0.00	0.2	63.00	62.90	-0.2	15,020	0.00%
2023/07/24	5	62.76	0	0.00	62.60	5	15,005	0.03%
2023/07/21	7.5	62.91	6	62.90	63.00	1.5	15,021	0.01%
2023/07/20	0	0.00	2	63.70	63.50	-2	14,889	-0.01%
2023/07/19	2.4	65.55	13.1	64.94	64.80	-10.8	14,630	-0.07%
2023/07/18	11	65.68	3	65.57	65.60	8	14,191	0.06%
2023/07/17	4.5	64.88	5.9	64.30	65.00	-1.4	13,720	-0.01%
2023/07/14	2	62.50	11.7	62.24	62.50	-9.7	13,211	-0.07%
2023/07/13	14	61.82	3.3	61.84	61.70	10.7	13,027	0.08%
2023/07/12	6	61.53	3.1	61.93	62.00	3	12,912	0.02%
2023/07/11	17	61.17	2.9	61.35	61.40	14.1	12,824	0.11%
2023/07/10	3	60.50	0.4	60.59	60.20	2.7	12,675	0.02%
2023/07/07	11.1	59.89	1	59.70	60.00	10.1	12,651	0.08%
2023/07/06	23.3	60.63	1.5	60.43	60.30	21.8	12,548	0.17%
2023/07/05	14	61.01	7	61.10	61.00	7	12,260	0.06%
2023/07/04	12.2	61.00	1	61.10	60.90	11.2	12,220	0.09%
2023/07/03	8	61.20	15	61.30	61.30	-7	12,203	-0.06%
2023/06/30	13	61.17	3	61.00	60.80	10	12,278	0.08%
2023/06/29	32	61.30	0	0.00	61.30	32	12,180	0.26%
2023/06/28	10	61.40	0	0.00	61.40	10	12,081	0.08%
2023/06/27	8	60.66	0	0.00	60.60	8	12,038	0.07%
2023/06/26	8	60.85	0	0.00	60.80	8	11,997	0.07%
2023/06/21	0	61.10	0.5	61.20	61.40	-0.5	11,924	0.00%
2023/06/20	2.3	61.10	0.8	61.16	61.10	1.5	11,955	0.01%
2023/06/19	3	60.90	2	61.05	61.30	1	12,081	0.01%
2023/06/16	27.1	61.35	4	61.50	61.10	23.1	12,007	0.19%
2023/06/15	4.1	61.50	0	0.00	61.60	4.1	11,954	0.03%
2023/06/14	0	0.00	0.1	61.80	61.80	-0.1	12,219	0.00%
2023/06/13	19	61.06	0.5	61.40	61.10	18.5	12,343	0.15%
2023/06/12	12.3	61.24	8	61.60	61.20	4.3	12,213	0.04%
2023/06/09	20	61.10	0	0.00	61.20	20	12,360	0.16%
2023/06/08	38.4	61.50	0	0.00	60.80	38.4	12,494	0.31%
2023/06/07	32.1	61.84	0.2	62.00	61.80	31.9	12,352	0.26%
2023/06/06	20	61.65	1	61.70	61.90	19	12,304	0.15%
2023/06/05	15	61.39	5.1	62.00	61.70	10	12,299	0.08%
2023/06/02	12	60.53	0	0.00	60.60	12	12,012	0.10%
2023/06/01	21	60.56	1	60.20	60.40	20	12,041	0.17%
2023/05/31	13	60.93	1.2	60.83	60.80	11.8	11,927	0.10%
2023/05/30	27	61.13	0	0.00	60.80	27	11,582	0.23%
2023/05/29	16.2	60.99	4.2	61.15	61.10	12	11,633	0.10%
2023/05/26	4.2	60.42	1	60.51	60.50	3.2	11,608	0.03%
2023/05/25	19.2	60.45	1	60.50	60.40	18.2	11,589	0.16%
2023/05/24	19.1	60.96	2	61.10	61.40	17.1	11,565	0.15%
2023/05/23	4	61.55	2	61.95	61.40	2	11,496	0.02%
2023/05/22	6	61.53	0.1	61.70	61.70	5.9	11,417	0.05%
2023/05/19	8	61.65	3	61.50	61.60	5	11,470	0.04%
2023/05/18	4	60.85	55.7	61.09	61.10	-51.7	11,160	-0.46%
2023/05/17	6.8	59.78	25	60.04	60.20	-18.3	10,900	-0.17%
2023/05/16	4	59.35	16.1	59.81	59.80	-12.1	10,761	-0.11%
2023/05/15	6	59.10	0.1	59.10	59.40	5.9	10,721	0.06%
2023/05/12	5	58.90	0.6	59.16	59.00	4.5	10,668	0.04%
2023/05/11	0	0.00	2.4	59.46	59.50	-2.4	10,614	-0.02%
2023/05/10	13.5	59.02	0	0.00	59.20	13.5	10,585	0.13%
2023/05/09	21.2	59.41	1.4	59.39	59.50	19.8	10,632	0.19%
2023/05/08	0.6	59.31	1	59.40	59.40	-0.5	10,733	0.00%
2023/05/05	10	59.04	0	0.00	59.10	10	10,707	0.09%
2023/05/04	8	58.85	4	59.05	59.10	4	10,960	0.04%
2023/05/03	6	58.43	0	0.00	58.60	6	11,141	0.05%
2023/05/02	27	58.77	1	58.50	58.80	26	11,425	0.23%
2023/04/28	8.3	58.93	7	59.16	59.00	1.3	11,833	0.01%
2023/04/27	2	57.60	0	0.00	57.70	2	11,860	0.02%
2023/04/26	1	57.10	0	0.00	57.80	1	11,935	0.01%
2023/04/25	2	57.80	12	57.83	57.50	-10	11,854	-0.08%
2023/04/24	3.6	57.75	0	0.00	58.10	3.6	11,882	0.03%
2023/04/21	0	0.00	1.1	58.00	57.90	-1.1	12,012	-0.01%
2023/04/20	0	58.00	3	57.63	57.90	-3	12,097	-0.02%
2023/04/19	2	58.40	0	0.00	58.20	2	12,308	0.02%
2023/04/18	1	58.30	1	58.40	58.60	0	12,313	0.00%
2023/04/17	2	58.40	0	0.00	58.50	2	12,462	0.02%
2023/04/14	0	0.00	3.5	58.46	58.60	-3.5	12,465	-0.03%
2023/04/13	4	57.40	0	0.00	57.40	4	12,353	0.03%
2023/04/12	1	56.90	3	57.07	57.30	-2	12,300	-0.02%
2023/04/11	1.1	56.90	0	0.00	57.10	1.1	12,297	0.01%
2023/04/10	2	56.95	1	57.00	57.10	1	12,282	0.01%
2023/04/07	0	0.00	1	56.90	56.90	-1	12,277	-0.01%
2023/04/06	7.1	56.50	4.8	56.56	56.80	2.3	12,256	0.02%
2023/03/31	0	0.00	3	56.97	56.50	-3	12,223	-0.02%
2023/03/30	7.2	56.51	0	0.00	56.80	7.2	12,212	0.06%
2023/03/29	18	56.70	5	56.76	56.90	13	12,306	0.11%
2023/03/28	7.1	56.42	0	0.00	56.50	7.1	12,543	0.06%
2023/03/24	5.2	56.21	0	0.00	56.30	5.2	13,079	0.04%
2023/03/23	12.1	56.17	0	0.00	56.50	12.1	13,077	0.09%
2023/03/22	1	56.20	2	56.20	56.20	-1	13,097	-0.01%
2023/03/21	0	0.00	6	55.50	55.30	-6	13,028	-0.05%
2023/03/20	4.1	55.08	0.9	55.30	55.00	3.2	13,252	0.02%
2023/03/17	10	55.68	1	55.80	55.50	9	13,148	0.07%
2023/03/16	21.5	55.36	0.3	55.53	55.10	21.2	13,023	0.16%
2023/03/15	7	56.66	0	0.00	56.50	7	12,799	0.05%
2023/03/14	17.3	56.85	0	0.00	56.70	17.3	12,817	0.13%
2023/03/13	3.4	57.39	10	57.50	57.70	-6.7	12,695	-0.05%
2023/03/10	11.9	58.54	0.3	58.40	58.30	11.6	12,600	0.09%
2023/03/09	4	59.55	0.1	59.90	59.40	3.9	12,587	0.03%
2023/03/08	0.2	59.80	1	59.70	60.00	-0.8	13,017	-0.01%
2023/03/07	5	59.80	1.1	59.91	59.80	3.9	13,258	0.03%
2023/03/06	7	59.66	13	59.85	60.00	-6	13,412	-0.04%
2023/03/03	0	0.00	2	59.55	59.50	-2	13,565	-0.01%
2023/03/02	2.2	58.91	0	0.00	59.40	2.2	13,702	0.02%
2023/03/01	57.9	59.11	2	59.00	59.00	55.9	13,838	0.40%
2023/02/24	1	59.60	3	59.67	60.00	-2	13,752	-0.01%
2023/02/23	2.3	59.83	3	59.70	59.80	-0.7	13,705	-0.01%
2023/02/22	2	59.50	3	59.30	59.90	-1	13,657	-0.01%
2023/02/21	1.1	60.11	5	60.22	60.20	-3.9	13,571	-0.03%
2023/02/20	42	60.79	3	60.90	60.70	39	13,746	0.28%
2023/02/17	0	0.00	4	60.18	60.30	-4	13,818	-0.03%
2023/02/16	3	59.40	0	0.00	59.40	3	13,941	0.02%
2023/02/15	3.1	59.44	0	0.00	59.50	3.1	14,446	0.02%
2023/02/14	2	60.00	0.1	60.00	60.10	1.9	14,414	0.01%
2023/02/13	12	59.39	7	59.61	59.50	5	14,449	0.03%
2023/02/10	10	58.75	2	58.80	58.90	8	14,442	0.06%
2023/02/09	4	58.88	0	0.00	59.10	4	14,470	0.03%
2023/02/08	14.1	59.31	0	0.00	59.20	14.1	14,506	0.10%
2023/02/07	0.7	59.54	3	59.50	59.40	-2.4	14,443	-0.02%
2023/02/06	6	59.14	1.1	59.52	59.40	5	14,380	0.03%
2023/02/03	3.1	60.00	0	0.00	59.80	3.1	14,258	0.02%
2023/02/02	3.7	60.08	0	0.00	60.50	3.7	14,283	0.03%
2023/02/01	2.1	59.66	1	59.90	60.00	1.1	14,100	0.01%
2023/01/31	0	0.00	2	60.40	60.20	-2	14,018	-0.01%
2023/01/30	2	60.75	2.2	61.00	61.00	-0.2	13,815	0.00%
2023/01/17	3	59.87	3.1	59.86	59.80	-0.1	13,454	0.00%
2023/01/16	1	59.40	0	0.00	59.40	1	13,298	0.01%
2023/01/13	5	58.70	5	59.50	58.70	0	13,228	0.00%
2023/01/12	2	58.80	3	58.57	58.90	-1	13,367	-0.01%
2023/01/11	0.3	58.42	11.3	58.26	58.10	-11	13,519	-0.08%
2023/01/10	0.2	59.03	7.1	59.10	59.20	-6.9	13,552	-0.05%
2023/01/09	11.1	59.43	16.8	59.34	59.60	-5.7	13,546	-0.04%
2023/01/06	2.1	58.39	5	58.36	58.50	-2.9	13,433	-0.02%
2023/01/05	9.1	58.20	14	58.16	58.50	-5	13,640	-0.04%
2023/01/04	1	57.30	4	57.20	57.20	-3	13,576	-0.02%
2023/01/03	1	55.50	3.4	56.42	56.40	-2.4	13,773	-0.02%
2022/12/30	6	56.57	7	56.40	56.30	-1	13,759	-0.01%
2022/12/29	8.3	56.15	0	0.00	56.00	8.3	13,846	0.06%
2022/12/28	0.7	56.81	0.2	56.80	56.70	0.5	13,972	0.00%
2022/12/27	5	57.20	10.2	57.20	57.10	-5.2	14,063	-0.04%
2022/12/26	5	56.90	5.1	56.80	56.80	-0.1	14,274	0.00%
2022/12/22	0	0.00	0.1	56.70	56.80	-0.1	15,006	0.00%
2022/12/21	11	56.09	11	56.25	56.20	0	15,258	0.00%
2022/12/20	19	56.00	0	0.00	56.20	19	15,379	0.12%
2022/12/19	6.1	56.40	7	56.66	56.60	-0.9	15,446	-0.01%
2022/12/16	1.1	56.14	1	56.60	56.10	0.1	15,360	0.00%
2022/12/15	12.1	57.27	11	57.36	57.30	1.1	15,307	0.01%
2022/12/14	6	57.60	8	57.86	57.50	-2	15,496	-0.01%
2022/12/13	11.2	57.41	11.1	58.18	57.60	0.1	15,523	0.00%
2022/12/12	15.5	55.53	6	57.30	57.50	9.5	15,523	0.06%
2022/12/09	14	57.41	12	57.58	57.50	2	15,492	0.01%
2022/12/08	23.1	57.16	12	57.95	57.00	11.1	15,543	0.07%
2022/12/07	20	58.31	10	58.60	58.20	10	15,569	0.06%
2022/12/06	11.1	58.34	0.3	58.73	58.40	10.8	15,598	0.07%
2022/12/05	9.3	59.60	1	59.20	59.20	8.3	15,665	0.05%
2022/12/02	0.3	60.16	8	60.10	60.10	-7.8	15,697	-0.05%
2022/12/01	5.2	60.87	0	0.00	60.40	5.2	15,818	0.03%
2022/11/30	5.1	60.45	1.7	60.46	60.80	3.4	15,651	0.02%
2022/11/29	5	58.54	5.4	58.51	59.60	-0.4	15,187	0.00%
2022/11/28	1.4	57.50	1.3	57.41	57.90	0.1	14,933	0.00%
2022/11/25	9	57.66	3	57.90	57.90	6	14,874	0.04%
2022/11/24	1.1	57.47	11.6	57.59	57.70	-10.5	14,815	-0.07%
2022/11/23	1.1	56.76	14.3	57.33	57.10	-13.3	14,784	-0.09%
2022/11/21	2.8	55.22	0	0.00	55.50	2.8	14,781	0.02%
2022/11/18	0.2	55.50	0	0.00	55.30	0.2	14,865	0.00%
2022/11/17	0	0.00	6.2	54.95	55.50	-6.2	14,939	-0.04%
2022/11/16	1	55.50	2	55.40	55.50	-1	15,000	-0.01%
2022/11/15	0	55.90	1.3	55.89	56.40	-1.3	14,972	-0.01%
2022/11/14	2	55.85	7.3	55.70	56.30	-5.3	14,896	-0.04%
2022/11/11	0	0.00	11.1	54.76	55.50	-11.1	14,748	-0.07%
2022/11/10	3	52.87	10	52.90	52.80	-7	14,303	-0.05%
2022/11/09	0	0.00	2	53.65	53.70	-2	14,324	-0.01%
2022/11/08	1	53.30	0	0.00	53.20	1	14,272	0.01%
2022/11/07	0.5	52.14	10	52.10	52.80	-9.6	14,314	-0.07%
2022/11/04	0	51.30	0.5	51.50	51.50	-0.5	14,616	0.00%
2022/11/03	5	51.48	0.3	51.60	51.70	4.8	14,659	0.03%
2022/11/02	6	51.70	0	0.00	51.90	6	14,696	0.04%
2022/11/01	10	51.80	12	51.45	52.00	-2	14,820	-0.01%
2022/10/31	15	51.48	7	51.30	51.00	8	15,003	0.05%
2022/10/28	1	51.10	10	51.40	51.50	-9	15,117	-0.06%
2022/10/27	1	51.19	0	0.00	51.10	1	15,265	0.01%
2022/10/26	2	50.40	1	49.65	50.40	1	15,365	0.01%
2022/10/25	0.5	49.93	0	0.00	49.95	0.5	15,349	0.00%
2022/10/24	0	0.00	1	50.30	49.80	-1	15,418	-0.01%
2022/10/21	16.2	49.78	15	49.55	49.65	1.2	15,610	0.01%
2022/10/20	1	49.35	2	49.27	49.95	-1	16,274	-0.01%
2022/10/19	0.3	50.50	5	50.66	50.40	-4.8	16,593	-0.03%
2022/10/18	0	0.00	15	49.34	50.50	-15	16,666	-0.09%
2022/10/17	13	48.55	7	48.75	48.70	6	16,711	0.04%
2022/10/14	2	48.75	0	0.00	48.45	2	16,847	0.01%
2022/10/13	17.3	48.55	0	0.00	48.15	17.3	17,060	0.10%
2022/10/12	4	49.45	0	0.00	49.60	4	17,138	0.02%
2022/10/11	23.2	49.71	1	49.70	49.50	22.2	17,391	0.13%
2022/10/07	0.8	50.69	0	0.00	50.70	0.8	17,483	0.00%
2022/10/06	4.5	50.61	0	0.00	50.70	4.5	17,702	0.03%
2022/10/04	6	49.35	10	49.40	49.45	-4	18,198	-0.02%
2022/10/03	2.2	49.05	14	49.23	48.90	-11.9	18,097	-0.07%
2022/09/30	17.1	49.55	1.1	49.72	49.90	16	18,121	0.09%
2022/09/29	22	50.42	0	0.00	50.30	22	17,935	0.12%
2022/09/28	4.9	50.62	0	0.00	50.10	4.9	17,904	0.03%
2022/09/27	8	52.27	0	0.00	51.90	8	17,867	0.04%
2022/09/26	2.3	52.67	0	0.00	52.90	2.3	17,813	0.01%
2022/09/23	12.2	54.12	0	0.00	53.80	12.2	17,932	0.07%
2022/09/22	4.7	53.31	0	0.00	54.40	4.7	18,087	0.03%
2022/09/21	3.1	56.68	0	0.00	56.50	3.1	17,955	0.02%
2022/09/20	0	0.00	2	57.10	56.90	-2	17,821	-0.01%
2022/09/19	1	56.80	0.4	56.80	56.80	0.6	17,853	0.00%
2022/09/16	13.1	56.52	0	0.00	56.50	13.1	17,869	0.07%
2022/09/15	7	56.73	0	0.00	56.80	7	17,757	0.04%
2022/09/14	3.1	56.70	0	0.00	56.70	3.1	17,795	0.02%
2022/09/13	0.5	57.90	0	0.00	57.70	0.5	17,951	0.00%
2022/09/12	2.4	57.11	1	57.40	57.30	1.4	18,122	0.01%
2022/09/08	0.2	56.60	1	56.50	56.50	-0.8	18,203	0.00%
2022/09/07	4	56.35	1	56.10	56.10	3	18,272	0.02%
2022/09/06	0	56.90	0	0.00	56.90	0	18,236	0.00%
2022/09/05	0.2	56.70	2	56.55	56.60	-1.8	18,410	-0.01%
2022/09/02	17	56.81	0.1	57.00	56.60	16.9	18,653	0.09%
2022/09/01	20.2	56.74	0	0.00	57.10	20.2	18,831	0.11%
2022/08/31	6	57.35	0	0.00	57.40	6	18,843	0.03%
2022/08/30	16	57.41	0.2	57.70	57.30	15.8	18,747	0.08%
2022/08/29	13.2	57.65	0.5	57.70	57.60	12.7	18,924	0.07%
2022/08/26	22.4	58.55	0.1	58.70	58.50	22.3	18,938	0.12%
2022/08/25	18.1	58.42	0	0.00	58.30	18.1	18,981	0.10%
2022/08/24	36	58.13	4	58.10	58.30	32	19,096	0.17%
2022/08/23	29.1	58.33	0	0.00	58.20	29.1	20,315	0.14%
2022/08/22	30.1	58.82	1	58.90	58.80	29.1	20,608	0.14%
2022/08/19	61.5	59.75	0	0.00	60.00	61.5	20,843	0.29%
2022/08/18	12.1	59.88	2	59.80	60.00	10.1	21,181	0.05%
2022/08/17	10	60.17	6.1	60.40	60.50	3.9	21,624	0.02%
2022/08/16	45	60.00	0	0.00	60.00	45	21,915	0.21%
2022/08/15	68	60.12	0	0.00	60.10	68	22,460	0.30%
2022/08/12	22.7	59.80	6	59.70	60.00	16.7	22,599	0.07%
2022/08/11	10.1	59.46	3.2	59.90	59.90	6.9	22,914	0.03%
2022/08/10	10	58.00	1	57.80	58.20	9	23,040	0.04%
2022/08/09	11	57.84	1	57.90	57.90	10	23,536	0.04%
2022/08/08	115	57.44	1	57.50	58.10	114	24,189	0.47%	大買/鉅額交易
2022/08/05	17	56.35	0	0.00	57.00	17	24,727	0.07%
2022/08/04	61.1	56.10	0	0.00	56.00	61.1	25,216	0.24%
2022/08/03	46	55.93	1	55.80	56.60	45	25,415	0.18%
2022/08/02	47.1	55.75	1	56.70	56.60	46.1	25,976	0.18%
2022/08/01	91.3	56.51	3	56.37	56.60	88.3	26,481	0.33%
2022/07/29	51	56.10	15	56.20	56.10	36	27,374	0.13%
2022/07/28	81	56.25	2	55.90	56.30	79	27,378	0.29%
2022/07/27	203.2	54.79	1.1	55.34	55.30	202.1	27,223	0.74%	大買/鉅額交易
2022/07/26	37	59.13	3	59.37	59.20	34	26,627	0.13%
2022/07/25	272	58.85	4	58.70	59.20	268	26,269	1.02%	大買/鉅額交易
2022/07/22	1,286	58.22	0	0.00	58.40	1,286	26,169	4.91%	大買/鉅額交易
2022/07/21	2.2	58.35	2	58.30	58.40	0.2	26,216	0.00%
2022/07/20	21.2	59.14	4,154	58.70	58.10	-4,132.8	26,099	-15.83%	大賣/鉅額交易
2022/07/19	19.2	58.69	0	0.00	58.60	19.2	26,050	0.07%
2022/07/18	8.5	58.70	12.2	59.11	59.60	-3.7	25,942	-0.01%
2022/07/15	28.3	57.67	3	57.47	57.30	25.3	25,728	0.10%
2022/07/14	2.1	58.60	1	58.40	58.30	1.1	25,586	0.00%
2022/07/13	9	58.71	3	58.33	58.70	6	25,488	0.02%
2022/07/12	56.5	56.53	2	56.00	55.80	54.5	25,377	0.21%
2022/07/11	48	58.35	0	0.00	58.20	48	25,036	0.19%
2022/07/08	104	59.16	1	59.10	58.90	103	25,076	0.41%	大買/鉅額交易
2022/07/07	24	58.23	0	0.00	59.20	24	24,927	0.10%
2022/07/06	161.1	59.16	1	58.50	58.20	160.1	24,827	0.64%	大買/鉅額交易
2022/07/05	5	59.38	1	60.10	60.30	4	24,783	0.02%
2022/07/04	75.5	57.97	1	58.60	57.90	74.5	24,607	0.30%
2022/07/01	78	59.10	5.1	58.30	58.30	72.9	24,789	0.29%
2022/06/30	41	60.13	1	60.20	59.80	40	24,569	0.16%
2022/06/29	62	60.77	0.2	61.20	60.80	61.8	24,593	0.25%
2022/06/28	83	61.41	1	61.40	61.60	82	24,565	0.33%
2022/06/27	61	62.24	0	0.00	61.90	61	24,701	0.25%
2022/06/24	122.5	61.61	10	62.30	61.90	112.5	24,659	0.46%	大買/鉅額交易
2022/06/23	259	61.32	0.3	60.90	61.10	258.7	24,684	1.05%	大買/鉅額交易
2022/06/22	83.1	62.22	0	0.00	61.70	83.1	24,595	0.34%
2022/06/21	12	61.08	0	0.00	63.20	12	24,682	0.05%
2022/06/20	49	61.04	2.2	61.13	60.20	46.8	24,679	0.19%
2022/06/17	86	61.01	0	0.00	60.80	86	24,543	0.35%
2022/06/16	61	62.29	0	0.00	61.90	61	24,428	0.25%
2022/06/15	35	61.80	0	0.00	61.80	35	24,586	0.14%
2022/06/14	27	61.56	0	0.00	62.00	27	24,679	0.11%
2022/06/13	40	61.98	0	0.00	61.80	40	24,582	0.16%
2022/06/10	46.2	62.73	0	0.00	62.90	46.2	24,422	0.19%
2022/06/09	44	63.41	0	0.00	63.40	44	24,384	0.18%
2022/06/08	18.5	63.76	3	63.83	63.80	15.5	24,372	0.06%
2022/06/07	31	63.66	5	63.90	63.40	26	24,563	0.11%
2022/06/06	43	63.30	0	0.00	64.00	43	24,544	0.18%
2022/06/02	44	63.40	1	63.70	63.70	43	25,130	0.17%
2022/06/01	40	63.59	2	63.60	63.60	38	25,783	0.15%
2022/05/31	33	63.29	1	63.60	64.10	32	25,952	0.12%
2022/05/30	61	62.74	1	62.90	63.20	60	24,693	0.24%
2022/05/27	81	60.89	5.1	61.00	61.30	75.9	24,505	0.31%
2022/05/26	13.5	59.90	5	60.00	59.70	8.5	24,455	0.03%
2022/05/25	32.4	59.49	1.2	59.47	59.50	31.2	24,745	0.13%
2022/05/24	23.1	60.48	0	0.00	60.10	23.1	24,729	0.09%
2022/05/23	0.3	60.91	0	0.00	60.50	0.3	24,463	0.00%
2022/05/20	25	61.92	2	61.90	61.80	23	24,138	0.10%
2022/05/19	74.2	61.85	2	61.80	61.60	72.2	23,987	0.30%
2022/05/18	40	62.81	6	62.87	63.70	34	23,626	0.14%
2022/05/17	47.2	61.73	5	61.60	61.60	42.2	23,407	0.18%
2022/05/16	24.1	62.57	2	62.05	62.40	22.1	23,070	0.10%
2022/05/13	106.2	63.25	4	63.15	63.50	102.2	22,557	0.45%	大買/鉅額交易
2022/05/12	148	64.67	1	64.80	63.30	147	22,023	0.67%	大買/鉅額交易
2022/05/11	289	66.49	2.3	66.27	66.20	286.7	21,432	1.34%	大買/鉅額交易
2022/05/10	86.1	66.86	4	66.43	67.10	82.1	21,167	0.39%
2022/05/09	69	69.18	4.1	68.86	67.80	64.9	20,607	0.31%
2022/05/06	114.1	71.09	65	70.87	71.30	49.1	20,087	0.24%	大買/
2022/05/05	16.1	74.37	51	74.38	74.50	-35	19,489	-0.18%
2022/05/04	3	73.80	0	0.00	74.60	3	19,498	0.02%
2022/05/03	3	73.70	1	73.70	73.70	2	19,964	0.01%
2022/04/29	2	74.10	2	73.80	74.40	0	20,183	0.00%
2022/04/28	5	73.18	0	0.00	73.40	5	20,493	0.02%
2022/04/27	2.2	73.79	11	73.53	73.20	-8.8	20,536	-0.04%
2022/04/26	11	74.66	11	74.99	75.10	0	20,477	0.00%
2022/04/25	1.3	74.50	0	0.00	74.80	1.3	20,531	0.01%
2022/04/22	0.1	74.20	0.1	75.00	75.90	-0.1	20,641	0.00%
2022/04/21	3.1	74.11	1	74.20	74.60	2.1	20,967	0.01%
2022/04/20	8	73.94	3	73.90	74.90	5	21,629	0.02%
2022/04/19	18.2	73.97	0	0.00	73.50	18.2	22,024	0.08%
2022/04/18	11	74.35	0	0.00	73.90	11	23,113	0.05%
2022/04/15	13	75.29	3	75.30	75.10	10	23,008	0.04%
2022/04/14	0	0.00	2	75.80	75.60	-2	23,233	-0.01%
2022/04/13	6	76.00	4	76.23	76.40	2	23,341	0.01%
2022/04/12	16.3	75.80	1	75.70	75.80	15.3	23,389	0.07%
2022/04/11	10.1	75.91	6.7	76.27	76.50	3.5	23,312	0.01%
2022/04/08	15	76.09	0	0.00	76.30	15	23,313	0.06%
2022/04/07	1.3	76.67	1.1	76.07	76.00	0.3	23,325	0.00%
2022/04/06	0	0.00	2	77.49	77.50	-2	23,191	-0.01%
2022/04/01	3	76.20	11.3	76.72	77.10	-8.3	23,165	-0.04%
2022/03/31	0.1	76.10	0.4	76.50	76.50	-0.3	22,973	0.00%
2022/03/30	6	75.65	1	76.20	76.10	5	22,906	0.02%
2022/03/29	9	75.24	0	0.00	75.20	9	22,733	0.04%
2022/03/28	12	74.77	2	74.80	75.10	10	22,732	0.04%
2022/03/25	0.2	75.25	13	75.08	75.00	-12.8	22,702	-0.06%
2022/03/24	11.2	74.79	1	75.50	75.50	10.2	22,799	0.04%
2022/03/23	23.7	75.98	8.3	75.86	75.90	15.4	24,044	0.06%
2022/03/22	18	73.63	2	73.80	74.30	16	23,782	0.07%
2022/03/21	29	74.11	1	74.40	74.30	28	23,744	0.12%
2022/03/18	1.3	74.58	2	75.30	74.30	-0.7	23,722	0.00%
2022/03/17	7	74.50	8	74.29	74.80	-1	23,610	0.00%
2022/03/16	23	72.79	15	72.82	73.10	8	23,482	0.03%
2022/03/15	41	72.50	0	0.00	72.70	41	23,502	0.17%
2022/03/14	43	73.01	0	0.00	72.70	43	23,667	0.18%
2022/03/11	57.2	73.07	2.1	72.92	72.70	55.1	23,716	0.23%
2022/03/10	12.8	73.45	2.9	73.83	73.80	9.9	23,731	0.04%
2022/03/09	10.1	71.63	8	71.70	71.70	2.1	23,650	0.01%
2022/03/08	30.1	70.48	1	70.10	70.60	29.1	23,509	0.12%
2022/03/07	104.1	72.54	13	72.07	71.70	91.1	22,942	0.40%	大買/
2022/03/04	52.2	74.62	0	0.00	74.40	52.2	22,811	0.23%
2022/03/03	29	75.69	5	75.60	75.60	24	22,695	0.11%
2022/03/02	94	75.46	0	0.00	75.60	94	23,078	0.41%
2022/03/01	12	74.70	10	75.80	76.20	2	22,997	0.01%
2022/02/25	60	75.26	2	74.90	75.10	58	22,848	0.25%
2022/02/24	97	75.89	13	75.83	75.90	84	22,426	0.37%
2022/02/23	86	76.38	2	76.60	76.50	84	22,153	0.38%
2022/02/22	51.2	76.49	23	76.55	76.50	28.2	22,435	0.13%
2022/02/21	53	77.25	26.1	77.29	77.60	26.9	22,575	0.12%
2022/02/18	17	77.83	2	77.70	77.80	15	23,102	0.06%
2022/02/17	0	0.00	2	78.20	78.20	-2	23,247	-0.01%
2022/02/16	51	77.20	3	77.50	77.80	48	23,189	0.21%
2022/02/15	50	76.81	1.4	77.10	76.60	48.6	23,115	0.21%
2022/02/14	46.1	76.16	7	76.21	76.10	39.1	23,054	0.17%
2022/02/11	27	76.83	3	76.90	77.30	24	23,073	0.10%
2022/02/10	24.1	76.91	0	0.00	77.40	24.1	23,110	0.10%
2022/02/09	23	76.65	2	76.60	77.10	21	23,163	0.09%
2022/02/08	79	76.84	1	77.10	76.80	78	23,129	0.34%
2022/02/07	30	76.10	8.1	76.83	77.10	21.9	23,051	0.10%
2022/01/26	5	75.30	1.3	75.73	75.60	3.7	22,821	0.02%
2022/01/25	79.6	75.42	3	75.10	75.50	76.6	23,018	0.33%
2022/01/24	69	75.86	2	76.00	76.50	67	22,773	0.29%
2022/01/21	114.1	77.25	2	77.00	76.70	112.1	23,084	0.49%	大買/鉅額交易
2022/01/20	71	78.25	2	78.35	78.30	69	22,715	0.30%
2022/01/19	71.3	79.00	3	78.80	78.80	68.3	22,644	0.30%
2022/01/18	65	79.53	7.1	79.07	79.40	57.9	22,617	0.26%
2022/01/17	126.1	79.13	20.2	78.94	78.90	105.9	22,492	0.47%	大買/鉅額交易
2022/01/14	98.3	80.51	13	80.52	80.40	85.3	22,259	0.38%
2022/01/13	122.1	80.76	11.1	81.33	81.60	111	21,985	0.50%	大買/鉅額交易
2022/01/12	32.4	79.50	11.2	79.52	80.00	21.2	21,365	0.10%
2022/01/11	38.2	77.23	31.6	78.54	79.90	6.6	20,931	0.03%
2022/01/10	38	75.78	19	76.07	76.40	19	19,839	0.10%
2022/01/07	89	75.94	7	76.17	75.70	82	19,874	0.41%
2022/01/06	105	75.43	6	75.83	75.90	99	19,670	0.50%	大買/
2022/01/05	76	75.27	8	75.65	75.70	68	19,602	0.35%
2022/01/04	45	75.41	5	75.64	75.30	40	19,658	0.20%
2022/01/03	110	75.86	109	75.69	75.30	1	19,625	0.01%	大買/大賣/
2021/12/30	12.4	76.38	35	76.35	76.30	-22.6	19,745	-0.11%
2021/12/29	5.3	76.33	9	76.36	76.60	-3.7	19,899	-0.02%
2021/12/28	25	75.46	14	75.79	75.90	11	19,971	0.06%
2021/12/27	16	75.26	3	75.43	75.20	13	20,035	0.06%
2021/12/24	25	75.19	9	75.31	75.20	16	20,450	0.08%
2021/12/23	31	74.55	6	74.62	74.80	25	20,499	0.12%
2021/12/22	44.1	74.55	1	74.60	74.40	43.1	20,660	0.21%
2021/12/21	38	74.84	11	74.85	74.80	27	20,663	0.13%
2021/12/20	41	74.24	23	74.20	74.10	18	20,665	0.09%
2021/12/17	56.2	74.42	7	75.16	74.30	49.2	20,632	0.24%
2021/12/16	27.1	74.62	1	75.00	74.90	26.1	19,329	0.14%
2021/12/15	29	74.52	2	74.75	74.60	27	19,813	0.14%
2021/12/14	123.2	74.95	9	74.93	74.90	114.2	20,293	0.56%	大買/鉅額交易
2021/12/13	29.1	75.99	63.7	76.47	75.70	-34.6	20,323	-0.17%
2021/12/10	8	75.98	5	75.92	75.90	3	20,383	0.01%
2021/12/09	7	75.73	21	75.88	76.00	-14	20,596	-0.07%
2021/12/08	26	75.31	14	75.58	76.00	12	21,110	0.06%
2021/12/07	17	74.49	2.6	74.26	75.30	14.4	20,922	0.07%
2021/12/06	3	73.57	7	74.14	74.10	-4	20,895	-0.02%
2021/12/03	21	74.07	0	0.00	73.90	21	21,114	0.10%
2021/12/02	23	73.78	10	73.68	73.70	13	21,136	0.06%
2021/12/01	5	73.22	2	73.85	74.10	3	21,743	0.01%
2021/11/30	36.3	73.48	0	0.00	73.10	36.3	22,098	0.16%
2021/11/29	11.2	73.50	5	73.38	73.50	6.2	21,815	0.03%
2021/11/26	58	74.49	38	74.33	74.20	20	21,766	0.09%
2021/11/25	42	74.36	3	74.30	74.30	39	21,798	0.18%
2021/11/24	11	74.59	7	74.61	74.40	4	22,013	0.02%
2021/11/23	26	74.38	4	74.78	74.30	22	22,200	0.10%
2021/11/22	19.1	74.35	7	74.59	74.40	12.1	22,115	0.05%
2021/11/19	53	75.33	56	75.14	74.80	-3.1	22,104	-0.01%
2021/11/18	58.4	76.25	8	76.30	76.40	50.4	22,093	0.23%
2021/11/17	28.2	75.22	16.2	75.53	76.10	12	22,097	0.05%
2021/11/16	2.6	73.77	0.5	74.00	74.00	2.2	21,727	0.01%
2021/11/15	6.1	74.00	6.5	74.05	74.00	-0.4	21,793	0.00%
2021/11/12	11	73.40	3	73.30	73.30	8	21,758	0.04%
2021/11/11	10	73.20	8	72.96	73.00	2	21,928	0.01%
2021/11/10	0.2	73.15	0	0.00	73.00	0.2	22,005	0.00%
2021/11/09	14.7	73.20	3	73.17	73.10	11.7	21,976	0.05%
2021/11/08	8	73.43	14	73.43	73.60	-6	22,005	-0.03%
2021/11/05	2	72.05	3	72.37	72.50	-1	22,472	0.00%
2021/11/04	15	72.63	3	72.64	72.50	12	22,426	0.05%
2021/11/03	5	72.54	3	72.50	72.70	2	22,518	0.01%
2021/11/02	6.1	72.79	24	72.76	72.60	-17.9	22,465	-0.08%
2021/11/01	2.4	73.33	8.6	73.08	73.10	-6.2	22,134	-0.03%
2021/10/29	14.1	73.48	27	73.52	73.60	-12.9	21,917	-0.06%
2021/10/28	3	74.57	0	0.00	74.50	3	21,354	0.01%
2021/10/27	3	74.77	0	0.00	75.00	3	21,533	0.01%
2021/10/26	3	75.33	0	0.00	75.50	3	21,825	0.01%
2021/10/25	2	74.30	1	74.80	74.80	1	21,970	0.00%
2021/10/22	10	74.10	0	0.00	74.10	10	22,412	0.04%
2021/10/21	0	0.00	1	74.50	74.80	-1	22,994	0.00%
2021/10/20	0	0.00	2	74.35	74.30	-2	23,928	-0.01%
2021/10/19	3	74.90	0.2	75.30	74.80	2.8	24,513	0.01%
2021/10/18	11.5	75.35	5	75.10	75.10	6.5	25,018	0.03%
2021/10/15	0	0.00	11	74.87	75.10	-11	25,417	-0.04%
2021/10/13	2	74.20	105	74.50	74.50	-103	26,599	-0.39%	大賣/鉅額交易
2021/10/12	0	0.00	2	74.25	74.80	-2	27,409	-0.01%
2021/10/07	2	75.30	1	75.80	75.50	1	28,192	0.00%
2021/10/06	0.7	74.20	1.2	74.75	74.70	-0.5	28,474	0.00%
2021/10/05	2	73.60	0	0.00	73.80	2	29,237	0.01%
2021/10/04	1.7	74.78	3	74.80	74.40	-1.3	29,236	0.00%
2021/10/01	5.4	75.58	5.3	75.78	75.40	0.1	29,267	0.00%
2021/09/30	1.2	76.92	2	76.85	76.70	-0.8	28,911	0.00%
2021/09/29	1.1	76.64	0	0.00	76.70	1.1	28,935	0.00%
2021/09/28	1	76.90	6	77.37	77.50	-5	28,835	-0.02%
2021/09/27	0.3	78.19	0	78.30	77.70	0.3	28,897	0.00%
2021/09/24	3	77.73	1	77.60	77.50	2	28,910	0.01%
2021/09/23	0.2	77.80	5	77.96	77.40	-4.8	29,021	-0.02%
2021/09/22	6.1	76.51	17.5	77.21	77.10	-11.4	29,044	-0.04%
2021/09/17	14.9	79.36	1	79.90	78.80	13.9	28,590	0.05%
2021/09/16	0	0.00	1	81.40	80.70	-1	28,189	0.00%
2021/09/15	1.2	81.05	19.2	80.58	81.40	-18	28,051	-0.06%
2021/09/14	6.2	81.55	3	81.87	80.80	3.2	27,943	0.01%
2021/09/13	9.2	81.23	6	80.78	81.40	3.2	27,843	0.01%
2021/09/10	1	77.11	2	77.70	77.60	-1	27,755	0.00%
2021/09/09	1	76.60	3	76.87	77.40	-2	28,035	-0.01%
2021/09/08	4.1	77.30	2	77.45	77.40	2.1	27,917	0.01%
2021/09/07	5	77.92	2.5	78.10	78.10	2.5	27,716	0.01%
2021/09/06	21.4	77.69	8.1	77.57	77.20	13.4	27,656	0.05%
2021/09/03	2.1	84.99	5	83.90	84.80	-2.9	27,059	-0.01%
2021/09/02	4	83.08	8.3	83.57	82.70	-4.3	26,702	-0.02%
2021/09/01	0	84.95	6.3	84.61	84.20	-6.2	26,371	-0.02%
2021/08/31	7	84.04	19	84.28	85.00	-12	26,181	-0.05%
2021/08/30	56.3	83.94	12	84.31	84.80	44.3	25,889	0.17%
2021/08/27	3.3	82.23	10.2	82.55	83.50	-7	25,694	-0.03%
2021/08/26	1.1	80.22	5	80.64	81.30	-3.9	25,664	-0.02%
2021/08/25	4.1	80.60	3	80.73	80.80	1.1	25,798	0.00%
2021/08/24	3.1	78.53	2.1	79.38	80.40	1	25,725	0.00%
2021/08/23	1	78.91	21	78.80	79.00	-20	25,584	-0.08%
2021/08/20	12.1	76.57	18	76.54	76.50	-6	25,472	-0.02%
2021/08/19	0.1	77.10	7	77.03	77.00	-6.9	26,040	-0.03%
2021/08/18	1.6	77.56	1	78.00	78.00	0.6	25,902	0.00%
2021/08/17	4.4	77.79	3	77.63	78.20	1.4	26,016	0.01%
2021/08/16	3	76.73	10	76.50	76.50	-7	25,957	-0.03%
2021/08/13	7.1	78.28	7	78.10	78.10	0.1	26,571	0.00%
2021/08/12	26.1	78.69	11	78.71	78.80	15.1	26,794	0.06%
2021/08/11	29	78.81	18.5	78.69	79.20	10.5	27,129	0.04%
2021/08/10	1	76.00	1	76.50	76.00	0	27,455	0.00%
2021/08/09	4	75.23	0	0.00	76.10	4	28,302	0.01%
2021/08/06	1.1	76.01	0	0.00	76.00	1.1	28,733	0.00%
2021/08/05	0	0.00	9	76.33	76.30	-9	29,698	-0.03%
2021/08/04	6	76.48	1	76.30	76.30	5	31,868	0.02%
2021/08/03	0	0.00	6	76.15	76.40	-6	33,264	-0.02%
2021/08/02	7	75.30	40	75.26	76.50	-33	34,382	-0.10%
2021/07/30	3	74.63	8	74.93	75.00	-5	34,549	-0.01%
2021/07/29	6	75.80	2	76.25	75.80	4	34,671	0.01%
2021/07/28	27.2	75.24	19	75.19	75.60	8.2	35,189	0.02%
2021/07/27	27.3	76.50	26	76.87	76.40	1.3	35,754	0.00%
2021/07/26	31.4	81.16	34	81.54	78.50	-2.7	36,651	-0.01%
2021/07/23	30	84.22	15	84.06	85.00	15	35,783	0.04%
2021/07/22	11	82.81	23	83.35	84.10	-12	35,413	-0.03%
2021/07/21	30.3	81.78	4	81.93	81.80	26.3	35,067	0.07%
2021/07/20	7.7	81.79	36.4	81.60	81.50	-28.7	35,157	-0.08%
2021/07/19	19.4	83.45	32	83.07	83.00	-12.6	34,832	-0.04%
2021/07/16	40	82.08	31	82.04	82.90	9	34,503	0.03%
2021/07/15	12	79.50	11.4	78.91	79.50	0.6	33,951	0.00%
2021/07/14	42.2	77.09	5.5	77.43	78.10	36.8	33,901	0.11%
2021/07/13	21.2	76.78	3	76.83	76.20	18.2	33,916	0.05%
2021/07/12	13.2	78.17	22	77.83	76.10	-8.8	33,786	-0.03%
2021/07/09	8	74.13	0	0.00	74.20	8	33,694	0.02%
2021/07/08	10.2	74.50	5	74.84	74.80	5.2	33,692	0.02%
2021/07/07	0	0.00	3	73.83	74.00	-3	33,896	-0.01%
2021/07/06	5	73.90	2	73.90	73.70	3	34,220	0.01%
2021/07/05	2	73.50	1	73.80	73.90	1	34,315	0.00%
2021/07/02	1	73.40	0	0.00	72.90	1	34,431	0.00%
2021/07/01	4	73.55	0.6	73.40	73.40	3.4	34,570	0.01%
2021/06/30	14	73.76	4.6	73.81	73.90	9.4	34,764	0.03%
2021/06/29	7	72.29	1	72.60	72.60	6	35,045	0.02%
2021/06/28	0	0.00	1	73.30	73.20	-1	35,424	0.00%
2021/06/25	0	0.00	4	72.95	72.90	-4	35,800	-0.01%
2021/06/24	0	0.00	1	71.70	71.90	-1	35,812	0.00%
2021/06/23	3	71.17	1.2	71.22	71.80	1.8	36,140	0.00%
2021/06/22	1.5	70.82	0.5	70.90	70.70	1	36,335	0.00%
2021/06/21	5.7	69.99	0	70.70	70.00	5.7	36,352	0.02%
2021/06/18	3	71.70	1	71.80	71.30	2	36,089	0.01%
2021/06/17	3	72.17	1	72.00	72.30	2	35,879	0.01%
2021/06/16	0	0.00	1	73.00	72.60	-1	36,428	0.00%
2021/06/15	8	73.05	1	73.10	73.00	7	36,476	0.02%
2021/06/11	34	74.01	23	73.91	73.80	11	36,693	0.03%
2021/06/10	5	73.20	1	74.00	73.80	4	36,729	0.01%
2021/06/09	10	72.90	5	73.10	72.90	5	37,125	0.01%
2021/06/08	3	73.13	0	0.00	73.70	3	37,549	0.01%
2021/06/07	2	72.15	15.1	72.65	73.20	-13.1	38,854	-0.03%
2021/06/04	10	72.60	5	72.60	72.90	5	39,203	0.01%
2021/06/03	14	73.70	1	73.40	73.60	13	39,914	0.03%
2021/06/02	1	74.30	18.1	73.30	74.50	-17.1	40,087	-0.04%
2021/06/01	0	0.00	7	72.64	73.00	-7	39,920	-0.02%
2021/05/31	2	72.25	1	72.20	72.30	1	40,115	0.00%
2021/05/28	12	71.85	1	72.19	72.00	11	40,194	0.03%
2021/05/27	20	70.45	2	70.55	71.60	18	40,267	0.04%
2021/05/26	10	71.20	2.1	71.23	71.60	7.9	40,456	0.02%
2021/05/25	4	71.93	8	71.99	71.90	-4	41,177	-0.01%
2021/05/24	25	71.43	1	71.50	72.00	24	41,309	0.06%
2021/05/21	37	72.77	30.8	72.42	72.00	6.2	41,400	0.01%
2021/05/20	2.3	70.78	10	70.38	70.20	-7.7	40,820	-0.02%
2021/05/19	80.7	71.00	3.2	71.06	70.60	77.5	40,702	0.19%
2021/05/18	27.3	70.41	30.1	70.34	71.40	-2.8	40,660	-0.01%
2021/05/17	18	65.33	25	67.07	65.60	-7	40,601	-0.02%
2021/05/14	37.1	69.56	9.2	69.93	69.60	27.9	39,774	0.07%
2021/05/13	18.2	69.48	56	68.41	68.60	-37.8	39,246	-0.10%
2021/05/12	58.1	69.72	136	71.81	70.00	-77.9	38,421	-0.20%	大賣/
2021/05/11	61.6	76.90	72	76.68	74.80	-10.5	36,694	-0.03%
2021/05/10	24	74.62	60.3	75.14	76.60	-36.3	35,260	-0.10%
2021/05/07	4	70.50	5	70.52	70.80	-1	34,384	0.00%
2021/05/06	129.5	70.44	92	69.47	69.60	37.5	34,193	0.11%	大買/
2021/05/05	104.3	68.21	106.1	69.51	69.50	-1.7	33,736	-0.01%	大買/大賣/
2021/05/04	51.1	67.69	64	67.89	67.40	-12.9	33,156	-0.04%
2021/05/03	52.5	69.86	148	70.08	68.80	-95.5	32,463	-0.29%	大賣/
2021/04/29	86.6	64.44	12	64.38	64.20	74.6	31,048	0.24%
2021/04/28	30.5	65.32	3	65.50	65.10	27.5	30,854	0.09%
2021/04/27	11	64.15	28	64.36	64.90	-17	30,724	-0.06%
2021/04/26	8	63.10	59	63.46	64.10	-51	30,536	-0.17%
2021/04/23	6	61.20	10	61.39	61.30	-4	30,234	-0.01%
2021/04/22	11	61.25	6	61.20	61.10	5	30,326	0.02%
2021/04/21	13	61.05	1.1	61.48	61.40	11.9	30,017	0.04%
2021/04/20	12	61.15	8	61.95	61.80	4	30,043	0.01%
2021/04/19	6	61.28	33.2	61.24	61.80	-27.2	30,178	-0.09%
2021/04/16	24	59.30	9	59.59	60.00	15	30,110	0.05%
2021/04/15	6	59.82	52	59.62	60.00	-46	30,284	-0.15%
2021/04/14	9	57.27	5	56.80	57.10	4	29,598	0.01%
2021/04/13	2	57.85	0	0.00	57.80	2	29,559	0.01%
2021/04/12	5	57.80	6	57.80	58.00	-1	29,197	0.00%
2021/04/09	4	56.50	8	56.46	56.40	-4	28,971	-0.01%
2021/04/08	5	57.04	10.1	57.08	56.90	-5.1	28,985	-0.02%
2021/04/07	8	57.03	3	57.13	57.50	5	29,180	0.02%
2021/04/06	12	57.54	20	57.38	57.30	-8	28,913	-0.03%
2021/04/01	32	57.87	10.1	57.60	57.80	21.9	28,624	0.08%
2021/03/31	20.1	56.97	9.2	57.26	56.80	11	28,086	0.04%
2021/03/30	11	55.88	12	56.54	56.80	-1	27,757	0.00%
2021/03/29	1	55.70	8	55.78	55.90	-7	27,361	-0.03%
2021/03/26	8	55.71	25	55.80	55.50	-17	27,328	-0.06%
2021/03/25	0	55.10	4	55.20	55.30	-4	27,357	-0.01%
2021/03/24	16	54.76	1	54.40	54.40	15	27,212	0.06%
2021/03/23	2	54.55	17	54.69	54.50	-15	27,030	-0.06%
2021/03/22	28	53.71	1	53.80	53.90	27	26,920	0.10%
2021/03/19	34	53.86	2.1	54.08	53.70	31.9	27,234	0.12%
2021/03/18	17.9	54.54	5	55.00	54.40	12.9	26,995	0.05%
2021/03/17	15	54.80	12	54.80	54.50	3	27,457	0.01%
2021/03/16	7	55.34	20	55.40	55.40	-13	27,420	-0.05%
2021/03/15	29	55.72	4	55.75	55.50	25	27,388	0.09%
2021/03/12	11.1	54.94	4	55.08	54.90	7.1	27,099	0.03%
2021/03/11	51	56.22	39	55.96	55.40	12	26,922	0.04%
2021/03/10	19	53.41	10	53.58	54.00	9	25,773	0.03%
2021/03/09	32	53.30	12.5	53.15	53.70	19.5	25,454	0.08%
2021/03/08	0	0.00	43.1	52.56	52.10	-43.1	24,877	-0.17%
2021/03/05	4.1	50.50	11	50.25	50.80	-7	24,534	-0.03%
2021/03/04	14	50.42	2	50.85	50.60	12	25,238	0.05%
2021/03/03	5	51.04	9.2	50.91	51.00	-4.2	25,089	-0.02%
2021/03/02	2.1	50.55	3.1	50.64	50.10	-1	24,982	0.00%
2021/02/26	99.1	50.81	1	50.50	49.90	98.1	24,694	0.40%
2021/02/25	8	51.51	73.2	51.60	51.70	-65.2	23,847	-0.27%
2021/02/24	4	49.94	12	50.08	50.00	-8	23,128	-0.03%
2021/02/23	3.1	49.48	28.2	49.83	49.75	-25.1	22,937	-0.11%
2021/02/22	3.1	49.21	1	49.80	48.95	2.1	22,702	0.01%
2021/02/19	44	49.10	1	49.20	49.10	43	22,644	0.19%
2021/02/18	4.1	49.78	21.2	49.89	49.20	-17.1	22,724	-0.08%
2021/02/17	0.2	48.78	40.4	48.59	48.90	-40.2	22,516	-0.18%
2021/02/05	3	47.00	1.5	47.33	46.90	1.5	21,815	0.01%
2021/02/04	0.6	47.15	0.3	47.20	47.10	0.4	22,053	0.00%
2021/02/03	0	0.00	1	47.30	47.60	-1	22,835	0.00%
2021/02/02	2.5	47.30	32.2	47.13	47.25	-29.7	22,979	-0.13%
2021/02/01	1.3	46.00	2	45.73	45.95	-0.7	22,665	0.00%
2021/01/29	3	45.97	4	45.98	45.55	-1	22,644	0.00%
2021/01/28	12	46.01	0	0.00	46.20	12	22,410	0.05%
2021/01/27	1	46.60	0	0.00	46.80	1	22,191	0.00%
2021/01/26	7.5	46.85	0	0.00	46.50	7.5	22,119	0.03%
2021/01/25	3.1	47.51	25.3	47.08	47.40	-22.2	21,928	-0.10%
2021/01/22	0.3	46.26	10	46.39	46.25	-9.7	21,726	-0.04%
2021/01/21	12	46.30	3	46.50	46.20	9	21,634	0.04%
2021/01/20	1.5	46.30	40	46.55	46.20	-38.5	21,583	-0.18%
2021/01/19	0	0.00	3	47.48	47.25	-3	21,378	-0.01%
2021/01/18	11	46.78	5	46.73	46.95	6	21,305	0.03%
2021/01/15	26.3	47.73	31	48.32	47.60	-4.7	21,046	-0.02%
2021/01/14	7.1	48.25	0	0.00	48.45	7.1	20,910	0.03%
2021/01/13	8	47.99	4	48.25	48.30	4	20,703	0.02%
2021/01/12	22	47.95	7	47.84	47.75	15	20,349	0.07%
2021/01/11	32	47.45	9	47.22	47.40	23	19,832	0.12%
2021/01/08	1	46.40	10.1	47.35	47.45	-9.1	19,420	-0.05%
2021/01/07	0	0.00	2	45.95	46.20	-2	18,928	-0.01%
2021/01/06	2	45.93	3	45.93	45.60	-1	18,827	-0.01%
2021/01/05	5	46.15	10	46.08	46.35	-5	18,643	-0.03%
2021/01/04	8	46.09	11	46.35	46.25	-3	18,599	-0.02%
2020/12/31	30	46.86	5	46.90	46.75	25	18,506	0.14%
2020/12/30	7	46.51	22	46.55	46.90	-15	18,315	-0.08%
2020/12/29	13.1	45.63	13	45.58	45.50	0.1	17,978	0.00%
2020/12/28	9	45.41	8	45.33	45.55	1	18,096	0.01%
2020/12/25	14	45.45	2	45.45	45.50	12	18,122	0.07%
2020/12/24	2	44.95	1	45.45	45.55	1	18,141	0.01%
2020/12/23	2	44.63	2	44.65	44.80	0	17,948	0.00%
2020/12/22	7.1	45.22	0	0.00	44.90	7.1	17,960	0.04%
2020/12/21	9	45.63	6	45.54	45.50	3	18,211	0.02%
2020/12/18	7	46.31	1.1	46.27	46.00	6	18,064	0.03%
2020/12/16	2	46.25	24	46.37	46.35	-22	18,050	-0.12%
2020/12/15	14	45.81	11	46.77	45.85	3	18,040	0.02%
2020/12/14	20	47.72	4	47.41	47.30	16	17,640	0.09%
2020/12/11	27.1	47.05	4	47.50	47.20	23.1	17,326	0.13%
2020/12/10	11	45.45	8	45.86	45.65	3	16,697	0.02%
2020/12/09	7	44.94	0	0.00	45.10	7	16,532	0.04%
2020/12/08	15	44.93	0	0.00	45.40	15	16,584	0.09%
2020/12/07	11	45.46	0	0.00	45.60	11	16,494	0.07%
2020/12/04	10	44.60	14	44.88	45.15	-4	16,320	-0.02%
2020/12/03	0	0.00	5	44.50	44.45	-5	16,105	-0.03%
2020/12/02	11	44.40	1	44.50	44.55	10	15,890	0.06%
2020/12/01	27	44.63	0	0.00	44.80	27	15,675	0.17%
2020/11/30	3	44.75	16	45.66	44.30	-13	15,570	-0.08%
2020/11/26	5	45.50	13	45.58	45.60	-8	14,746	-0.05%
2020/11/24	5	45.14	0	0.00	44.95	5	14,637	0.03%
2020/11/23	8	45.36	16	45.31	45.50	-8	14,581	-0.05%
2020/11/20	4	44.71	0	0.00	44.90	4	14,590	0.03%
2020/11/19	2	45.43	4	45.45	45.25	-2	14,975	-0.01%
2020/11/17	3	45.50	4	45.59	45.55	-1	14,877	-0.01%
2020/11/16	2	45.43	7	45.63	45.55	-5	14,813	-0.03%
2020/11/13	2	45.50	0	0.00	45.30	2	14,784	0.01%
2020/11/12	2	45.00	1	45.30	45.20	1	14,647	0.01%
2020/11/11	26	45.26	27	44.97	45.55	-1	14,376	-0.01%
2020/11/10	5	43.75	3	43.53	43.60	2	13,554	0.01%
2020/11/09	1	42.55	12	42.53	42.70	-11	13,328	-0.08%
2020/11/06	0.2	41.75	11	41.95	41.95	-10.8	13,253	-0.08%
2020/11/05	0.2	41.65	0	0.00	41.65	0.2	13,504	0.00%
2020/11/04	0.2	41.70	0	0.00	41.65	0.2	13,527	0.00%
2020/11/03	3	41.52	0	0.00	41.60	3	13,592	0.02%
2020/11/02	1.4	40.91	0	0.00	41.45	1.4	13,664	0.01%
2020/10/30	11	40.65	4	40.65	40.70	7	13,672	0.05%
2020/10/29	10	40.80	0	0.00	40.75	10	13,549	0.07%
2020/10/27	12	41.27	0	0.00	41.30	12	13,626	0.09%
2020/10/26	3	41.50	0.2	41.60	41.70	2.8	13,648	0.02%
2020/10/23	22	41.36	3	41.40	41.40	19	13,717	0.14%
2020/10/22	2	41.30	0	0.00	41.50	2	13,769	0.01%
2020/10/21	2	41.50	0	0.00	41.40	2	13,621	0.01%
2020/10/19	3	41.62	3	41.57	41.45	0	13,652	0.00%
2020/10/15	2	41.35	0	0.00	41.30	2	13,830	0.01%
2020/10/12	0	0.00	8	41.45	41.45	-8	13,601	-0.06%
2020/10/07	4	41.39	0	0.00	41.15	4	13,557	0.03%
2020/10/05	5	41.44	0	0.00	41.20	5	13,460	0.04%
2020/09/30	0.2	41.80	0	0.00	41.90	0.2	13,544	0.00%
2020/09/24	11	40.79	4	40.80	40.60	7	13,700	0.05%
2020/09/23	2	41.45	0	0.00	41.75	2	13,275	0.02%
2020/09/22	0	0.00	2	42.05	41.90	-2	13,140	-0.02%
2020/09/21	5	42.85	0	0.00	42.40	5	13,295	0.04%
2020/09/16	0	0.00	6	43.70	43.75	-6	13,096	-0.05%
2020/09/14	1.3	43.68	2	43.48	43.65	-0.7	13,087	-0.01%
2020/09/11	11	43.31	3	43.38	43.45	8	13,010	0.06%
2020/09/10	0	0.00	7	42.64	43.05	-7	12,965	-0.05%
2020/09/09	5	41.83	0	0.00	42.25	5	12,854	0.04%
2020/09/02	12	42.20	0	0.00	42.20	12	13,346	0.09%
2020/08/31	2	42.85	0	0.00	42.80	2	13,272	0.02%
2020/08/28	0	0.00	1	43.30	43.30	-1	13,213	-0.01%
2020/08/27	1	42.95	0	0.00	43.10	1	13,266	0.01%
2020/08/25	3	43.25	21.2	43.31	43.40	-18.2	13,156	-0.14%
2020/08/24	1	41.45	1	41.70	41.70	0	12,833	0.00%
2020/08/21	11	41.68	2	41.73	41.80	9	12,897	0.07%
2020/08/20	1	41.60	0	0.00	41.40	1	12,766	0.01%
2020/08/19	0	0.00	3	43.20	42.75	-3	12,709	-0.02%
2020/08/18	0	0.00	1	42.55	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	1	42.30	42.50	-1	12,560	-0.01%
2020/08/12	15	41.87	0	0.00	41.85	15	12,773	0.12%
2020/08/11	8	42.03	0	0.00	41.75	8	12,660	0.06%
2020/08/10	0	0.00	1	41.65	41.75	-1	12,546	-0.01%
2020/08/05	1	41.35	0	0.00	41.40	1	12,568	0.01%
2020/08/03	1	41.20	0	0.00	41.25	1	12,627	0.01%
2020/07/31	4	41.80	0	0.00	41.75	4	12,603	0.03%
2020/07/30	1	41.85	0	0.00	42.20	1	12,463	0.01%
2020/07/29	2	41.93	3	42.55	41.80	-1	12,418	-0.01%
2020/07/28	1	41.55	0	0.00	41.70	1	12,617	0.01%
2020/07/27	0	0.00	4	42.00	41.80	-4	12,746	-0.03%
2020/07/24	0	0.00	2	42.20	42.00	-2	12,880	-0.02%
2020/07/23	8	42.83	0.1	42.70	42.70	7.9	12,799	0.06%
2020/07/21	0	0.00	1	42.50	42.50	-1	12,846	-0.01%
2020/07/17	0	0.00	13	42.90	42.80	-13	12,866	-0.10%
2020/07/14	0	0.00	2	42.90	42.70	-2	13,170	-0.02%
2020/07/13	0	0.00	3	42.90	43.00	-3	13,365	-0.02%
2020/07/09	1	42.80	0	0.00	42.80	1	13,702	0.01%
2020/07/07	0	0.00	1	43.15	43.30	-1	13,722	-0.01%
2020/07/03	0	0.00	1	43.10	42.80	-1	13,867	-0.01%
2020/07/02	1	42.30	0	0.00	42.10	1	14,007	0.01%
2020/07/01	10	42.10	22	42.11	42.30	-12	14,311	-0.08%
2020/06/30	11	43.83	0	0.00	43.90	11	14,307	0.08%
2020/06/24	2	44.15	1	44.15	44.15	1	14,247	0.01%
2020/06/18	15	43.81	0	0.00	43.85	15	14,934	0.10%
2020/06/17	0	0.00	2	44.05	44.30	-2	15,019	-0.01%
2020/06/12	11	43.13	0	0.00	43.25	11	16,407	0.07%
2020/06/11	4	44.61	0	0.00	43.60	4	16,848	0.02%
2020/06/10	0	0.00	20	44.80	44.60	-20	17,044	-0.12%
2020/06/09	1	43.85	10	44.05	44.00	-9	17,833	-0.05%
2020/06/03	0	0.00	2	43.45	43.55	-2	18,973	-0.01%
2020/05/29	2	41.75	0	0.00	42.40	2	18,961	0.01%
2020/05/28	1	42.20	0	0.00	42.05	1	18,742	0.01%
2020/05/27	0	0.00	1	42.55	42.65	-1	18,852	-0.01%
2020/05/26	0	0.00	5	42.60	42.45	-5	18,940	-0.03%
2020/05/22	8	41.73	2	42.00	41.70	6	18,881	0.03%
2020/05/21	1	42.70	1	42.70	42.70	0	18,910	0.00%
2020/05/20	0	0.00	15	42.32	42.25	-15	18,801	-0.08%
2020/05/19	1	42.10	2	41.60	42.00	-1	18,690	-0.01%
2020/05/14	6	40.73	1	40.80	40.55	5	18,263	0.03%
2020/05/13	3	40.93	1	41.10	40.95	2	18,156	0.01%
2020/05/12	7	40.99	4	41.01	41.20	3	18,167	0.02%
2020/05/11	1	41.20	3	41.08	41.20	-2	18,225	-0.01%
2020/05/08	4	40.73	4	40.98	40.65	0	18,241	0.00%
2020/05/07	9	40.54	4	40.58	40.50	5	18,279	0.03%
2020/05/06	3	40.67	3	40.67	40.55	0	18,315	0.00%
2020/05/05	4	40.74	2	41.10	40.65	2	18,380	0.01%
2020/05/04	2	40.73	1	40.95	40.75	1	18,411	0.01%
2020/04/30	10	41.95	100	41.89	42.30	-90	18,225	-0.49%
2020/04/29	1	41.10	3	41.10	41.05	-2	18,188	-0.01%
2020/04/27	1	40.20	0	0.00	40.10	1	18,723	0.01%
2020/04/24	1	39.40	10	39.50	39.20	-9	18,683	-0.05%
2020/04/22	10	38.50	1	39.40	39.45	9	18,721	0.05%
2020/04/21	4	39.45	0	0.00	39.00	4	18,670	0.02%
2020/04/20	1	40.25	0	0.00	40.10	1	18,566	0.01%
2020/04/17	2	40.78	22	41.24	40.60	-20	18,610	-0.11%
2020/04/16	31	40.32	0	0.00	40.20	31	18,482	0.17%
2020/04/15	3	40.80	5	40.85	41.05	-2	18,295	-0.01%
2020/04/14	1	39.70	1	39.75	40.65	0	18,190	0.00%
2020/04/13	12	39.68	2	39.75	39.50	10	18,003	0.06%
2020/04/10	11	39.05	4	38.93	39.20	7	17,881	0.04%
2020/04/09	3	38.13	12	38.35	38.20	-9	17,767	-0.05%
2020/04/08	0	0.00	3	38.00	37.95	-3	17,642	-0.02%
2020/04/07	0	0.00	10	37.25	37.25	-10	17,403	-0.06%
2020/04/06	10	36.85	11	37.65	37.30	-1	17,181	-0.01%
2020/03/31	3	37.53	5	38.16	37.55	-2	16,767	-0.01%
2020/03/27	0	0.00	8	38.06	38.30	-8	16,359	-0.05%
2020/03/26	9	37.21	3.2	37.27	37.30	5.8	16,114	0.04%
2020/03/25	0	0.00	3	37.08	37.10	-3	16,112	-0.02%
2020/03/24	31	36.69	1	36.50	36.25	30	15,922	0.19%
2020/03/23	7	35.72	35	35.65	36.00	-28	15,817	-0.18%
2020/03/20	4.2	36.14	3	36.48	37.50	1.2	15,842	0.01%
2020/03/19	3	35.60	12	35.06	34.85	-9	15,428	-0.06%
2020/03/18	16	36.96	4	37.30	36.85	12	15,332	0.08%
2020/03/17	20	37.23	4	37.43	37.35	16	15,127	0.11%
2020/03/16	4	38.55	4	39.03	38.05	0	14,810	0.00%
2020/03/13	5	38.00	1	37.50	39.65	4	14,425	0.03%
2020/03/12	17	40.93	3	40.62	40.50	14	13,472	0.10%
2020/03/11	20	42.43	1	42.55	42.15	19	13,056	0.15%
2020/03/10	5	42.70	0	0.00	42.35	5	13,022	0.04%
2020/03/09	43	42.67	0.3	42.55	42.35	42.7	12,848	0.33%
2020/03/06	13	44.28	2	44.20	44.20	11	12,372	0.09%
2020/03/05	0	0.00	20	45.05	45.15	-20	12,347	-0.16%
2020/03/04	10	44.15	2	44.05	44.45	8	12,451	0.06%
2020/03/03	0	0.00	8	44.15	44.15	-8	12,548	-0.06%
2020/03/02	3	43.70	3	44.00	43.95	0	12,678	0.00%
2020/02/27	0	0.00	1	44.45	44.45	-1	13,147	-0.01%
2020/02/26	10	44.55	0	0.00	44.70	10	13,411	0.07%
2020/02/24	5	45.03	3	45.00	45.00	2	13,338	0.01%
2020/02/21	4	45.70	2	45.75	45.70	2	13,244	0.02%
2020/02/19	1	46.25	20	45.95	46.35	-19	13,295	-0.14%
2020/02/14	8	46.05	2	46.13	46.15	6	13,329	0.05%
2020/02/13	16	46.31	0	0.00	46.05	16	13,428	0.12%
2020/02/12	2	46.48	23	46.56	46.35	-21	13,455	-0.16%
2020/02/11	20	45.90	1	45.90	46.00	19	13,347	0.14%
2020/02/07	1	45.20	1	45.60	45.40	0	14,026	0.00%
2020/02/06	3	45.70	1	45.65	46.00	2	14,017	0.01%
2020/02/05	0	0.00	0.4	45.40	45.40	-0.4	13,961	0.00%
2020/02/04	1	44.15	2	44.98	45.05	-1	13,912	-0.01%
2020/02/03	11.2	44.10	0	0.00	44.15	11.2	13,979	0.08%
2020/01/31	1	44.85	0	0.00	45.05	1	13,806	0.01%
2020/01/20	0.2	47.05	0	0.00	47.10	0.2	13,126	0.00%
2020/01/13	0	0.00	1	46.80	46.80	-1	12,734	-0.01%
2020/01/10	0	0.00	2	46.45	46.40	-2	12,676	-0.02%
2020/01/08	9	45.92	0	0.00	45.80	9	12,623	0.07%
2020/01/06	8	46.30	0	0.00	46.40	8	12,563	0.06%
2020/01/03	1	46.55	1	46.80	46.75	0	12,558	0.00%
2020/01/02	0	0.00	2	46.45	46.45	-2	12,533	-0.02%
2019/12/31	0	0.00	2	46.60	46.40	-2	12,504	-0.02%
2019/12/27	0	0.00	6	46.63	46.75	-6	12,512	-0.05%
2019/12/25	10	46.35	0	0.00	46.45	10	12,509	0.08%
2019/12/23	1	46.55	0	0.00	46.65	1	12,613	0.01%
2019/12/20	2	46.50	2	46.83	46.75	0	12,650	0.00%
2019/12/19	1	46.60	2	46.75	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	5	46.80	46.75	-5	12,459	-0.04%
2019/12/17	1	46.25	2	46.25	46.50	-1	12,454	-0.01%
2019/12/16	4	46.96	1	47.00	46.60	3	12,268	0.02%
2019/12/13	5	47.00	8	46.86	47.15	-3	12,136	-0.02%
2019/12/12	2	46.00	3	46.02	46.05	-1	11,685	-0.01%
2019/12/11	1	45.90	13	46.08	45.95	-12	11,598	-0.10%
2019/12/10	1	45.50	0	0.00	45.55	1	11,447	0.01%
2019/12/05	1	45.45	0	0.00	45.50	1	11,663	0.01%
2019/12/04	0	0.00	2	44.70	44.80	-2	11,452	-0.02%
2019/11/29	11	44.92	0	0.00	44.80	11	11,431	0.10%
2019/11/28	1	45.55	2	45.50	45.40	-1	11,208	-0.01%
2019/11/27	0	0.00	2	45.90	45.85	-2	11,107	-0.02%
2019/11/26	2	46.00	0	0.00	46.00	2	10,945	0.02%
2019/11/25	0	0.00	19	45.89	46.10	-19	10,286	-0.18%
2019/11/21	3	45.00	0	0.00	45.05	3	10,041	0.03%
2019/11/19	1.1	45.36	0	0.00	45.55	1.1	9,880	0.01%
2019/11/14	1	45.25	5	45.10	45.10	-4	9,986	-0.04%
2019/11/12	1	45.75	0	0.00	45.55	1	10,259	0.01%
2019/11/11	1	45.00	2	45.15	45.20	-1	10,222	-0.01%
2019/11/08	0	0.00	2	45.45	45.60	-2	10,236	-0.02%
2019/11/07	7	45.50	0	0.00	45.50	7	10,148	0.07%
2019/11/06	2	45.50	51	45.76	45.85	-49	9,873	-0.50%
2019/11/05	15	44.99	0	0.00	44.95	15	9,380	0.16%
2019/11/04	0	0.00	1	44.60	44.95	-1	9,414	-0.01%
2019/10/31	0	0.00	3	44.75	44.55	-3	9,553	-0.03%
2019/10/22	2	45.43	0	0.00	45.50	2	9,502	0.02%
2019/10/18	0	0.00	2	45.35	45.25	-2	9,561	-0.02%
2019/10/16	0	0.00	12	45.25	45.25	-12	9,499	-0.13%
2019/10/15	2	44.85	0	0.00	44.95	2	9,492	0.02%
2019/10/07	10	43.95	0	0.00	44.00	10	9,406	0.11%
2019/10/04	5	44.10	0	0.00	44.00	5	9,453	0.05%
2019/10/03	1	44.00	0	0.00	44.10	1	9,476	0.01%
2019/09/27	0	0.00	3	44.65	44.55	-3	9,708	-0.03%
2019/09/25	2	44.43	0	0.00	44.40	2	10,268	0.02%
2019/09/20	0	0.00	4	45.06	45.15	-4	10,806	-0.04%
2019/09/17	0	0.00	2	45.10	45.55	-2	10,693	-0.02%
2019/09/12	0	0.00	5.5	45.00	45.00	-5.5	10,726	-0.05%
2019/09/11	2	44.80	1	44.70	44.95	1	10,826	0.01%
2019/09/10	3	44.92	0	0.00	44.90	3	10,813	0.03%
2019/09/09	0	0.00	2	44.43	44.55	-2	10,670	-0.02%
2019/09/06	0	0.00	2	44.00	44.00	-2	10,567	-0.02%
2019/09/05	1	43.80	1	43.65	43.95	0	10,660	0.00%
2019/09/04	0	0.00	2	43.60	43.45	-2	10,519	-0.02%
2019/09/02	0	0.00	2	43.50	43.50	-2	10,671	-0.02%
2019/08/28	0	0.00	2	43.50	43.70	-2	10,818	-0.02%
2019/08/26	1	43.00	4	42.95	43.00	-3	10,789	-0.03%
2019/08/20	2	42.90	0	0.00	42.90	2	11,111	0.02%
2019/08/19	1	43.25	3	43.47	43.35	-2	11,128	-0.02%
2019/08/15	1	41.75	0	0.00	41.90	1	10,942	0.01%
2019/08/14	2	42.45	0	0.00	42.05	2	11,055	0.02%
2019/08/13	3	42.40	1	42.30	42.30	2	11,116	0.02%
2019/08/12	3	42.08	0	0.00	41.90	3	11,259	0.03%
2019/08/06	1	41.45	6	41.55	41.70	-5	11,901	-0.04%
2019/08/05	0	0.00	5	41.98	42.00	-5	11,942	-0.04%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/08/01	2	42.85	0	0.00	42.90	2	12,024	0.02%
2019/07/31	2	43.20	0	0.00	43.20	2	12,042	0.02%
2019/07/30	1	43.50	0	0.00	43.50	1	11,991	0.01%
2019/07/29	2	43.50	0	0.00	43.55	2	12,158	0.02%
2019/07/25	0	0.00	2	43.70	43.90	-2	12,432	-0.02%
2019/07/24	2	43.50	3	43.55	43.45	-1	12,543	-0.01%
2019/07/23	13	43.65	0	0.00	43.55	13	12,576	0.10%
2019/07/18	0	0.00	45	43.40	43.45	-45	12,590	-0.36%
2019/07/17	2	43.55	0	0.00	43.50	2	12,580	0.02%
2019/07/16	1	43.90	5	44.00	44.00	-4	12,466	-0.03%
2019/07/15	1	43.90	0	0.00	43.85	1	12,428	0.01%
2019/07/12	3	43.95	0	0.00	43.95	3	12,723	0.02%
2019/07/11	0	0.00	2	44.25	44.20	-2	12,840	-0.02%
2019/07/09	1	44.05	0	0.00	44.05	1	13,055	0.01%
2019/07/08	1	44.20	0	0.00	44.20	1	13,061	0.01%
2019/07/05	3	44.22	3	44.28	44.30	0	13,178	0.00%
2019/07/04	3	44.43	0	0.00	44.35	3	13,236	0.02%
2019/07/03	50	46.00	0	0.00	46.10	50	13,177	0.38%
2019/07/02	1	46.30	1	46.25	46.25	0	13,031	0.00%
2019/07/01	2	46.30	0	0.00	46.25	2	12,781	0.02%
2019/06/28	0	0.00	3	46.07	45.85	-3	12,611	-0.02%
2019/06/27	0	0.00	12	45.82	45.80	-12	12,572	-0.10%
2019/06/26	0	0.00	1	45.05	45.40	-1	12,505	-0.01%
2019/06/19	11	44.60	20	44.73	44.80	-9	12,755	-0.07%
2019/06/17	0	0.00	3	44.03	44.10	-3	12,868	-0.02%
2019/06/13	1	43.50	2	43.60	43.65	-1	13,170	-0.01%
2019/06/11	4	44.25	0	0.00	44.45	4	13,372	0.03%
2019/06/10	4	44.05	1	43.95	44.15	3	13,370	0.02%
2019/06/05	1	43.20	0	0.00	43.10	1	13,478	0.01%
2019/06/03	1	43.05	1	43.40	43.65	0	13,451	0.00%
2019/05/31	0	0.00	1	43.05	43.25	-1	13,432	-0.01%
2019/05/28	9	42.16	2	42.28	42.30	7	13,740	0.05%
2019/05/27	2	42.05	1	42.40	42.30	1	13,665	0.01%
2019/05/24	1	42.10	2	42.20	42.00	-1	13,806	-0.01%
2019/05/23	6	42.39	2	42.50	42.50	4	13,755	0.03%
2019/05/22	4	42.51	0	0.00	42.50	4	13,835	0.03%
2019/05/21	1	42.90	1	42.40	43.05	0	13,864	0.00%
2019/05/20	2	42.03	0	0.00	41.90	2	13,733	0.01%
2019/05/16	1	43.05	0	0.00	42.00	1	13,498	0.01%
2019/05/15	1	43.35	1	43.35	43.25	0	13,362	0.00%
2019/05/14	2	43.18	1	43.35	43.15	1	13,373	0.01%
2019/05/13	3	43.82	5	43.85	43.80	-2	13,270	-0.02%
2019/05/10	14	44.70	2	45.08	44.60	12	13,345	0.09%
2019/05/09	21	44.67	0	0.00	44.60	21	13,436	0.16%
2019/05/08	5	45.08	1	45.20	45.05	4	13,438	0.03%
2019/05/07	4	45.60	0	0.00	45.40	4	13,491	0.03%
2019/05/06	0	0.00	20	45.75	45.60	-20	13,686	-0.15%
2019/04/29	1	45.60	0	0.00	45.70	1	13,422	0.01%
2019/04/25	1	45.15	0	0.00	45.20	1	13,629	0.01%
2019/04/23	1	45.20	0	0.00	45.35	1	14,182	0.01%
2019/04/19	0	0.00	1	45.20	45.20	-1	14,744	-0.01%
2019/04/18	2	45.05	0	0.00	45.00	2	14,768	0.01%
2019/04/15	3	45.70	0	0.00	45.70	3	14,346	0.02%
2019/04/12	1	45.70	0	0.00	45.70	1	14,335	0.01%
2019/04/09	0	0.00	12	45.73	45.75	-12	14,189	-0.08%
2019/04/08	20.1	45.45	0	0.00	45.35	20.1	14,074	0.14%
2019/03/29	2	45.53	1	45.30	46.00	1	13,562	0.01%
2019/03/28	0	0.00	2	44.75	45.10	-2	13,404	-0.01%
2019/03/27	5	45.01	0	0.00	44.95	5	13,331	0.04%
2019/03/26	2	45.45	4	45.54	45.50	-2	13,224	-0.02%
2019/03/25	6	45.70	1	45.65	45.55	5	13,349	0.04%
2019/03/22	0	0.00	20	46.40	46.40	-20	13,166	-0.15%
2019/03/21	1	46.80	3	46.75	46.90	-2	13,054	-0.02%
2019/03/20	3	46.87	2	47.05	47.15	1	13,050	0.01%
2019/03/19	12	46.71	0	0.00	46.95	12	12,850	0.09%
2019/03/18	3	45.85	0	0.00	46.00	3	12,664	0.02%
2019/03/15	0	0.00	1	45.25	45.25	-1	12,582	-0.01%
2019/03/14	4	45.19	0	0.00	45.25	4	12,452	0.03%
2019/03/13	0	0.00	1	45.25	45.25	-1	12,434	-0.01%
2019/03/12	3	45.03	4	45.10	45.00	-1	12,423	-0.01%
2019/03/11	13	44.60	0	0.00	44.50	13	12,436	0.10%
2019/03/08	1	44.70	0	0.00	44.70	1	12,490	0.01%
2019/03/07	1	45.00	0	0.00	45.10	1	12,623	0.01%
2019/03/06	0	0.00	1	45.15	45.15	-1	12,732	-0.01%
2019/03/05	12	45.15	0	0.00	45.10	12	12,846	0.09%
2019/03/04	3	44.77	2	45.05	45.15	1	12,921	0.01%
2019/02/27	1	45.35	1	45.55	45.50	0	12,758	0.00%
2019/02/26	0	0.00	1	45.55	45.45	-1	12,558	-0.01%
2019/02/22	1	44.95	0	0.00	45.00	1	12,147	0.01%
2019/02/20	0	0.00	18	45.05	45.05	-18	12,003	-0.15%
2019/02/18	18	44.68	0	0.00	44.75	18	11,801	0.15%
2019/02/15	5	44.50	0	0.00	44.40	5	11,767	0.04%
2019/02/14	0	0.00	1	44.60	44.50	-1	11,660	-0.01%
2019/02/11	3	44.33	1	44.35	44.15	2	11,317	0.02%
2019/01/30	10.4	44.55	0	0.00	44.55	10.4	11,181	0.09%
2019/01/29	12	44.74	10	44.80	44.75	2	11,121	0.02%
2019/01/28	9	44.25	1	44.45	44.60	8	10,954	0.07%
2019/01/22	1	44.10	0	0.00	44.25	1	10,710	0.01%
2019/01/21	0	0.00	2	44.15	44.30	-2	10,736	-0.02%
2019/01/18	13	44.07	0	0.00	44.15	13	10,904	0.12%
2019/01/17	7	43.97	0	0.00	44.05	7	11,002	0.06%
2019/01/15	5.2	44.61	0	0.00	44.60	5.2	10,614	0.05%
2019/01/14	15	45.00	0	0.00	45.00	15	10,342	0.15%
2019/01/11	1	46.55	0	0.00	45.95	1	10,140	0.01%
2019/01/10	1	46.55	1	46.75	46.90	0	9,958	0.00%
2019/01/09	0	0.00	1	46.40	47.05	-1	10,011	-0.01%
2019/01/08	1	45.70	0	0.00	45.70	1	9,975	0.01%
2019/01/03	0	0.00	1	45.90	45.80	-1	10,903	-0.01%
2019/01/02	7.1	46.19	1	47.20	46.10	6.1	11,063	0.06%
2018/12/25	1	46.20	1	46.50	46.50	0	11,742	0.00%
2018/12/24	1	46.55	0	0.00	46.85	1	11,927	0.01%
2018/12/22	1	47.00	0	0.00	47.05	1	12,082	0.01%
2018/12/21	0	0.00	2	47.13	47.30	-2	12,410	-0.02%
2018/12/20	1	47.00	0.7	47.20	47.05	0.3	12,555	0.00%
2018/12/19	10	47.10	0	0.00	47.30	10	12,580	0.08%
2018/12/18	1	47.15	1	47.15	47.05	0	12,666	0.00%
2018/12/17	1	47.60	1	47.80	47.75	0	12,959	0.00%
2018/12/14	2.3	47.56	1	47.75	47.45	1.3	13,129	0.01%
2018/12/13	1	47.90	1	47.75	48.05	0	13,081	0.00%
2018/12/12	2	47.48	2	47.70	47.55	0	13,095	0.00%
2018/12/11	3	47.28	0	0.00	47.25	3	13,061	0.02%
2018/12/05	3	48.37	0	0.00	48.35	3	12,874	0.02%
2018/12/04	13	48.67	1	48.65	48.75	12	12,872	0.09%
2018/12/03	1	49.15	0	0.00	49.15	1	12,840	0.01%
2018/11/30	0	0.00	1	48.80	48.80	-1	12,724	-0.01%
2018/11/29	1	49.05	1	49.05	48.60	0	12,537	0.00%
2018/11/28	10	48.85	0	0.00	48.85	10	12,400	0.08%
2018/11/27	21	49.58	0	0.00	49.10	21	12,281	0.17%
2018/11/16	0	0.00	4	51.20	51.10	-4	12,391	-0.03%
2018/11/09	0	0.00	0.2	50.80	51.10	-0.2	12,793	0.00%
2018/11/07	2	50.10	30	50.03	50.30	-28	12,670	-0.22%
2018/11/02	1	48.20	1	48.45	48.90	0	12,682	0.00%
2018/10/31	10	48.00	0	0.00	48.45	10	12,664	0.08%
2018/10/26	11	47.43	0	0.00	47.10	11	12,485	0.09%
2018/10/25	10	48.35	0	0.00	48.00	10	12,226	0.08%
2018/10/24	1	49.10	0	0.00	49.15	1	12,250	0.01%
2018/10/19	0	0.00	1	50.00	50.20	-1	12,270	-0.01%
2018/10/16	0	0.00	1	49.80	49.70	-1	12,337	-0.01%
2018/10/15	0	0.00	10	49.65	49.95	-10	12,269	-0.08%
2018/10/12	11	49.28	10	50.15	50.10	1	12,013	0.01%
2018/10/11	10	50.00	6	49.75	49.65	4	11,865	0.03%
2018/10/08	8	51.13	23	51.40	51.60	-15	11,184	-0.13%
2018/10/05	20	50.40	0	0.00	50.90	20	11,086	0.18%
2018/10/04	10	51.25	0	0.00	51.60	10	10,810	0.09%
2018/10/01	10	52.40	20	52.40	52.50	-10	10,512	-0.10%
2018/09/28	0	0.00	1	51.60	51.80	-1	10,484	-0.01%
2018/09/27	0	0.00	20	51.90	51.90	-20	10,330	-0.19%
2018/09/26	0	0.00	10	51.30	51.00	-10	10,162	-0.10%
2018/09/21	0	0.00	10	51.10	51.10	-10	10,288	-0.10%
2018/09/17	1	50.10	0	0.00	50.00	1	10,140	0.01%
2018/09/07	15	49.75	10	49.90	49.50	5	11,443	0.04%
2018/08/30	0	0.00	1	50.60	50.50	-1	11,622	-0.01%
2018/08/24	1	49.70	0	0.00	49.85	1	11,640	0.01%
2018/08/20	0	0.00	1	50.00	49.90	-1	12,047	-0.01%
2018/08/15	7	50.00	0	0.00	50.10	7	11,943	0.06%
2018/08/13	2	50.00	0	0.00	50.10	2	12,264	0.02%
2018/08/09	3	50.50	0	0.00	50.40	3	12,483	0.02%
2018/08/07	1	50.60	0	0.00	50.50	1	12,772	0.01%
2018/07/26	1	50.00	0	0.00	50.30	1	13,168	0.01%
2018/07/24	2	50.30	0	0.00	50.30	2	13,149	0.02%
2018/07/13	2	50.70	2	50.90	51.00	0	13,230	0.00%
2018/07/11	16	49.95	0	0.00	50.30	16	13,360	0.12%
2018/07/05	1	49.50	0	0.00	49.80	1	13,409	0.01%
2018/07/04	10	49.95	0	0.00	50.00	10	13,615	0.07%
2018/07/02	0	0.00	1	50.60	50.30	-1	13,535	-0.01%
2018/06/29	0	0.00	1	50.80	51.10	-1	13,434	-0.01%
2018/06/27	1	51.20	0	0.00	50.50	1	13,279	0.01%
2018/06/26	6	51.03	5	51.10	50.90	1	13,056	0.01%
2018/06/25	6	53.20	0	0.00	53.20	6	12,832	0.05%
2018/06/21	1	53.90	20	54.10	53.90	-19	12,476	-0.15%
2018/06/19	0	0.00	1	53.60	53.00	-1	12,672	-0.01%
2018/06/15	0	0.00	100	53.20	53.70	-100	12,431	-0.80%
2018/06/14	10	53.10	0	0.00	52.90	10	12,213	0.08%
2018/06/07	0	0.00	31	53.85	54.00	-31	12,354	-0.25%
2018/06/04	0	0.00	1	52.30	52.80	-1	12,333	-0.01%
2018/05/30	15	51.44	0	0.00	51.20	15	12,242	0.12%
2018/05/23	4	53.20	0	0.00	53.30	4	12,693	0.03%
2018/05/22	0	0.00	5	53.54	53.70	-5	12,665	-0.04%
2018/05/21	0	0.00	2	53.00	53.20	-2	12,638	-0.02%
2018/05/18	3	52.90	12.5	52.81	52.90	-9.5	12,560	-0.08%
2018/05/17	0	0.00	6	52.67	52.50	-6	12,527	-0.05%
2018/05/16	0	0.00	4	52.18	52.20	-4	12,388	-0.03%
2018/05/14	0	0.00	4	52.00	51.80	-4	12,756	-0.03%
2018/05/07	0	0.00	0.5	50.30	50.30	-0.5	12,889	0.00%
2018/05/04	2	50.10	0	0.00	50.10	2	12,970	0.02%
2018/05/03	5	50.50	0.3	50.50	50.40	4.7	12,844	0.04%
2018/05/02	0	0.00	20	51.15	51.30	-20	13,013	-0.15%
2018/04/30	0	0.00	1	51.00	51.00	-1	13,175	-0.01%
2018/04/23	20	50.20	0	0.00	50.20	20	13,527	0.15%
2018/04/11	0.3	51.00	0	0.00	51.00	0.3	14,669	0.00%
2018/03/23	4	50.20	0	0.00	50.30	4	14,657	0.03%
2018/03/22	0	0.00	10	51.60	51.80	-10	14,418	-0.07%
2018/03/16	1	51.70	0	0.00	51.70	1	14,383	0.01%
2018/03/07	1	50.30	0	0.00	50.30	1	14,758	0.01%
2018/03/05	6	50.05	0	0.00	50.10	6	15,600	0.04%
2018/03/02	16	50.96	0	0.00	50.80	16	15,494	0.10%
2018/02/27	0	0.00	26	52.68	52.20	-26	15,405	-0.17%
2018/02/26	0	0.00	5	52.30	52.20	-5	15,360	-0.03%
2018/02/23	92	52.01	0	0.00	52.30	92	15,567	0.59%
2018/02/22	5	51.10	5	51.80	51.80	0	16,252	0.00%
2018/02/21	0	0.00	1	51.50	51.90	-1	16,922	-0.01%
2018/02/12	0	0.00	45	50.93	51.00	-45	16,782	-0.27%
2018/02/09	0	0.00	600	49.70	50.20	-600	16,786	-3.57%	大賣/鉅額交易
2018/02/08	601	50.97	0	0.00	50.60	601	16,607	3.62%	大買/鉅額交易
2018/02/07	2	50.40	0	0.00	50.20	2	16,574	0.01%
2018/02/06	65	50.09	0	0.00	49.20	65	16,301	0.40%
2018/02/05	20	52.00	0	0.00	52.10	20	15,858	0.13%
2018/01/31	0	0.00	11	53.19	54.20	-11	15,496	-0.07%
2018/01/26	0	0.00	100	53.30	53.20	-100	15,407	-0.65%
2018/01/24	36	52.95	0	0.00	52.80	36	15,373	0.23%
2018/01/23	3	53.90	0	0.00	54.00	3	15,235	0.02%
2018/01/19	6	53.52	0	0.00	53.90	6	15,384	0.04%
2018/01/18	0	0.00	5	54.00	53.80	-5	15,268	-0.03%
2018/01/17	21	54.10	0	0.00	54.20	21	15,074	0.14%
2018/01/16	0	0.00	22	54.69	54.80	-22	14,907	-0.15%
2018/01/15	5	54.00	10	54.20	54.10	-5	14,546	-0.03%
2018/01/12	10	53.10	5	53.20	53.20	5	14,299	0.03%
2018/01/11	10	52.95	0	0.00	53.00	10	14,227	0.07%
2018/01/09	0	0.00	1	52.30	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	2	52.50	52.50	-2	13,984	-0.01%
2018/01/05	102	52.20	0	0.00	52.20	102	13,900	0.73%	大買/鉅額交易
2018/01/04	6	51.50	6	51.50	51.90	0	13,779	0.00%
2018/01/03	0	0.00	13	51.57	51.50	-13	13,865	-0.09%