富邦金 (2881)-元大-豐原券商分點個股進出

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
90.1
漲跌
▼0.4
漲幅
-0.44%
成交量
16,403張
產業
上市金融類股
2608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-豐原券商分點個股進出

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-豐原券商分點個股進出
元大-豐原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
2024/11/26	2	90.30	3	89.90	90.10	-1	20,064	0.00%
2024/11/25	5.1	90.50	2.2	90.89	90.50	2.9	20,113	0.01%
2024/11/22	5.3	89.75	0	0.00	89.30	5.3	20,004	0.03%
2024/11/21	14.6	89.51	1	89.30	89.30	13.6	19,779	0.07%
2024/11/20	6.4	90.47	0.7	90.60	90.50	5.7	19,500	0.03%
2024/11/19	7.4	89.87	1.5	90.80	91.40	5.9	19,195	0.03%
2024/11/18	12.2	89.87	6	89.50	89.80	6.2	19,010	0.03%
2024/11/15	1	91.60	1.1	92.10	91.00	-0.1	18,924	0.00%
2024/11/14	1.1	90.39	0	0.00	90.30	1.1	19,385	0.01%
2024/11/13	7.2	90.73	1.5	90.70	91.00	5.6	19,364	0.03%
2024/11/12	2	92.00	0	0.00	91.70	2	19,422	0.01%
2024/11/11	2	92.05	0.4	92.10	91.70	1.6	19,260	0.01%
2024/11/08	0	92.50	0.9	92.55	92.90	-0.9	19,387	0.00%
2024/11/06	1	92.29	0	0.00	91.40	1	19,744	0.01%
2024/11/05	0.6	91.83	3.4	92.06	92.30	-2.8	19,929	-0.01%
2024/11/04	2.4	92.02	6	91.88	92.30	-3.6	20,306	-0.02%
2024/11/01	6	89.55	1	90.20	90.40	5	20,761	0.02%
2024/10/30	0.5	91.42	0.1	90.90	90.80	0.4	20,654	0.00%
2024/10/29	0	91.40	0.2	91.60	91.60	-0.1	20,802	0.00%
2024/10/28	3	91.97	2	92.15	91.90	1	20,934	0.00%
2024/10/25	2	91.95	2	92.00	92.20	0	20,996	0.00%
2024/10/24	3.1	91.83	2	91.65	91.30	1	21,308	0.00%
2024/10/23	1.1	92.40	0.1	92.40	92.10	1	21,408	0.00%
2024/10/22	1	92.70	12.4	92.78	93.30	-11.4	21,571	-0.05%
2024/10/21	9.3	91.27	1.1	92.46	90.90	8.2	21,814	0.04%
2024/10/18	4.2	92.96	10.2	93.01	93.20	-6	22,227	-0.03%
2024/10/17	0	0.00	0.1	91.30	91.60	-0.1	22,362	0.00%
2024/10/16	4.1	90.75	3.4	90.95	90.30	0.7	22,691	0.00%
2024/10/15	0	91.39	2.2	91.61	91.90	-2.2	22,761	-0.01%
2024/10/14	0.1	90.50	0	90.60	90.50	0.1	22,995	0.00%
2024/10/11	0.2	90.65	1	90.70	90.70	-0.8	23,459	0.00%
2024/10/09	5.4	90.82	3	91.20	90.60	2.4	24,140	0.01%
2024/10/08	1.2	90.32	1	90.90	91.40	0.2	24,555	0.00%
2024/10/07	0	0.00	0.1	91.00	91.10	-0.1	24,614	0.00%
2024/10/04	1.1	89.38	0	0.00	90.10	1.1	24,759	0.00%
2024/10/01	2.1	90.06	7.8	90.49	90.70	-5.7	24,857	-0.02%
2024/09/30	3.2	90.84	5	91.20	90.40	-1.8	24,899	-0.01%
2024/09/27	7.3	91.48	10.2	92.12	91.30	-2.9	25,011	-0.01%
2024/09/26	9.6	93.40	7.3	93.18	93.00	2.3	25,013	0.01%
2024/09/25	0	0.00	1.3	92.96	93.30	-1.3	25,065	0.00%
2024/09/24	6.1	91.52	23.1	91.74	92.60	-17.1	25,081	-0.07%
2024/09/23	15	90.23	7.1	91.04	91.90	7.9	24,959	0.03%
2024/09/20	2	89.91	17.1	90.31	90.80	-15.2	24,779	-0.06%
2024/09/19	2	88.45	18	88.97	89.30	-16	24,364	-0.07%
2024/09/18	20.1	86.90	22	87.55	87.10	-2	24,275	-0.01%
2024/09/16	7	86.47	19	86.80	86.80	-12	24,356	-0.05%
2024/09/13	18	86.04	0	0.00	86.70	18	24,457	0.07%
2024/09/12	16.1	85.91	0	86.30	85.80	16	24,581	0.07%
2024/09/11	10.1	85.63	1	85.50	85.50	9.1	24,518	0.04%
2024/09/10	16.2	86.34	26	87.02	86.40	-9.8	24,405	-0.04%
2024/09/09	36.7	85.78	6	86.00	86.00	30.7	24,202	0.13%
2024/09/06	1.2	91.39	1.3	91.99	92.50	-0.1	23,818	0.00%
2024/09/05	0.1	92.10	2.6	92.78	92.30	-2.5	23,891	-0.01%
2024/09/04	4.7	90.51	2.2	90.65	90.50	2.5	23,916	0.01%
2024/09/03	2.3	93.36	3.1	93.82	93.70	-0.8	23,666	0.00%
2024/09/02	1	94.78	8.6	94.01	94.00	-7.6	23,793	-0.03%
2024/08/30	0	0.00	0.6	92.02	91.90	-0.6	23,527	0.00%
2024/08/29	1.3	91.21	1	91.30	91.30	0.3	23,260	0.00%
2024/08/28	2.2	91.94	0.2	91.90	92.00	2	23,201	0.01%
2024/08/27	4	91.53	7.4	91.95	92.20	-3.4	23,547	-0.01%
2024/08/26	2.4	91.61	20.6	91.77	91.90	-18.3	23,570	-0.08%
2024/08/23	0.1	88.39	0.1	88.90	89.00	0	23,443	0.00%
2024/08/22	4.6	87.98	1.2	87.52	88.10	3.4	23,449	0.01%
2024/08/21	1	88.80	4	88.80	89.20	-3	23,410	-0.01%
2024/08/20	7.2	88.86	9.5	88.90	88.80	-2.3	23,578	-0.01%
2024/08/19	6.9	90.68	3.3	90.18	90.00	3.6	23,460	0.02%
2024/08/16	21	90.36	22.9	91.75	92.40	-1.8	23,206	-0.01%
2024/08/15	170.2	90.27	5.3	89.10	89.00	164.8	22,631	0.73%	大買/鉅額交易
2024/08/14	0	0.00	5.5	89.18	89.30	-5.5	22,604	-0.02%
2024/08/13	0.1	87.00	8.8	87.35	87.50	-8.8	22,552	-0.04%
2024/08/12	2.1	87.68	9	87.33	86.80	-7	23,115	-0.03%
2024/08/09	2.2	86.53	8.2	85.53	86.00	-6	23,645	-0.03%
2024/08/08	2	83.40	3	83.17	83.10	-1	23,424	0.00%
2024/08/07	9.9	82.34	3	82.37	82.60	6.9	23,402	0.03%
2024/08/06	7.3	81.18	4.6	80.34	80.70	2.7	23,694	0.01%
2024/08/05	30.1	80.04	34.6	79.90	79.00	-4.5	23,480	-0.02%
2024/08/02	9.2	86.08	1	86.30	86.90	8.2	22,894	0.04%
2024/08/01	7.5	89.08	1	88.12	88.20	6.5	22,777	0.03%
2024/07/31	3	88.14	10.2	88.23	88.20	-7.2	22,727	-0.03%
2024/07/30	2.2	86.15	6.1	86.41	86.50	-4	22,520	-0.02%
2024/07/29	3.4	87.19	4.3	86.99	87.20	-0.9	22,530	0.00%
2024/07/26	3.3	84.72	2	84.90	84.90	1.3	22,333	0.01%
2024/07/23	2	84.60	1	85.00	85.50	1	22,420	0.00%
2024/07/22	11.9	83.73	3.2	83.21	82.60	8.7	22,386	0.04%
2024/07/19	19.6	85.45	8.9	85.94	86.10	10.7	21,848	0.05%
2024/07/18	6	89.51	38.4	89.42	89.90	-32.4	21,122	-0.15%
2024/07/17	13.4	91.51	7.3	91.08	91.00	6.1	20,524	0.03%
2024/07/16	2.4	91.63	5	91.14	91.70	-2.6	20,248	-0.01%
2024/07/15	1.3	90.49	5.5	90.41	90.90	-4.2	20,299	-0.02%
2024/07/12	3.2	91.92	8	91.93	91.90	-4.8	20,058	-0.02%
2024/07/11	23.7	92.40	8.1	91.82	92.40	15.6	19,740	0.08%
2024/07/10	5.7	89.62	13.8	89.60	89.10	-8.1	19,336	-0.04%
2024/07/09	6.5	86.19	2	85.70	86.00	4.5	18,931	0.02%
2024/07/08	1.1	85.94	6	85.73	86.00	-4.9	18,906	-0.03%
2024/07/05	7	84.80	13.2	84.72	84.90	-6.2	18,872	-0.03%
2024/07/04	15.1	83.87	8.4	83.49	83.70	6.7	18,683	0.04%
2024/07/03	2	83.10	6.2	82.57	83.30	-4.2	18,577	-0.02%
2024/07/02	3	80.70	3	81.20	81.00	0	18,231	0.00%
2024/07/01	2.2	80.27	4	80.32	80.40	-1.8	18,105	-0.01%
2024/06/28	0	0.00	6.5	79.10	79.30	-6.5	17,915	-0.04%
2024/06/27	1	77.00	2	78.09	78.40	-1	17,595	-0.01%
2024/06/26	0.1	78.26	7	77.80	77.80	-6.9	17,536	-0.04%
2024/06/25	0	0.00	1	78.10	78.50	-1	17,452	-0.01%
2024/06/24	1	77.80	3.2	77.88	78.10	-2.2	17,366	-0.01%
2024/06/21	1	77.70	0	0.00	78.30	1	17,199	0.01%
2024/06/20	6.2	77.77	3	77.93	78.00	3.2	17,088	0.02%
2024/06/19	0.1	76.91	6.5	77.49	77.80	-6.4	17,157	-0.04%
2024/06/18	0	0.00	0.1	76.80	77.00	-0.1	17,177	0.00%
2024/06/17	6	76.08	0.7	76.10	76.00	5.3	17,240	0.03%
2024/06/14	0	0.00	1	76.80	76.90	-1	17,282	-0.01%
2024/06/13	1	76.10	0.3	76.40	76.20	0.8	17,306	0.00%
2024/06/12	6.2	76.23	2.3	76.18	76.00	3.9	17,691	0.02%
2024/06/11	0.8	77.20	16.1	77.44	77.30	-15.2	17,840	-0.09%
2024/06/07	2.3	75.43	4	75.48	76.00	-1.8	17,717	-0.01%
2024/06/06	0.5	75.00	11	75.03	75.20	-10.5	17,624	-0.06%
2024/06/05	5.3	73.97	2	74.20	74.00	3.3	17,547	0.02%
2024/06/04	2.2	73.07	0.1	73.30	73.60	2.1	17,719	0.01%
2024/06/03	0.9	73.53	9.2	73.47	73.80	-8.3	17,811	-0.05%
2024/05/31	0.1	73.00	2.1	73.15	73.40	-2	17,793	-0.01%
2024/05/30	5.1	72.32	3.4	72.11	71.90	1.8	17,416	0.01%
2024/05/29	9.3	72.84	0	0.00	72.40	9.3	17,207	0.05%
2024/05/28	2	73.70	0.3	73.30	73.80	1.7	17,000	0.01%
2024/05/27	15	73.37	3	73.57	73.50	12	17,189	0.07%
2024/05/24	1.4	73.21	1	73.20	73.30	0.4	17,134	0.00%
2024/05/23	0	72.90	1	72.40	72.50	-1	16,972	-0.01%
2024/05/22	2	73.10	1	73.30	73.50	1	16,921	0.01%
2024/05/21	6.4	72.82	7	72.81	72.90	-0.6	16,866	0.00%
2024/05/20	2.4	73.73	42.1	73.69	73.80	-39.7	16,774	-0.24%
2024/05/17	2	74.45	7.1	74.58	74.60	-5.1	16,753	-0.03%
2024/05/16	18.8	75.09	4.5	74.95	73.90	14.4	16,559	0.09%
2024/05/15	6.1	73.37	91.4	73.60	73.80	-85.3	16,076	-0.53%
2024/05/14	0.6	71.18	5.1	71.30	71.20	-4.5	15,585	-0.03%
2024/05/13	4.8	71.16	23.5	71.41	71.50	-18.7	15,535	-0.12%
2024/05/10	9.8	71.12	7.1	71.45	71.80	2.7	15,359	0.02%
2024/05/09	1.3	69.79	2.4	70.14	69.90	-1.1	14,925	-0.01%
2024/05/08	1.1	69.52	7	69.74	69.90	-5.9	14,769	-0.04%
2024/05/07	0.9	69.67	2.1	69.90	69.90	-1.2	14,815	-0.01%
2024/05/06	11.4	69.78	14.4	69.96	70.00	-3	14,722	-0.02%
2024/05/03	0.1	69.10	1.1	69.40	69.00	-1.1	14,643	-0.01%
2024/05/02	2.2	69.38	11.1	69.36	69.00	-8.9	14,623	-0.06%
2024/04/30	10	69.24	3.1	69.46	69.10	6.9	14,584	0.05%
2024/04/29	1.2	69.14	19.1	68.94	69.40	-17.9	14,502	-0.12%
2024/04/26	2	67.90	7.6	68.05	67.60	-5.6	14,280	-0.04%
2024/04/25	3.3	66.36	0	0.00	66.40	3.3	14,183	0.02%
2024/04/24	3.9	67.04	3	66.87	66.80	0.9	14,297	0.01%
2024/04/23	0	0.00	1.1	66.59	66.30	-1.1	14,674	-0.01%
2024/04/22	0	0.00	2.3	66.09	66.20	-2.3	14,818	-0.02%
2024/04/19	13.4	65.02	7	64.74	65.00	6.4	14,682	0.04%
2024/04/18	2.2	65.83	1.2	66.16	66.30	1	14,312	0.01%
2024/04/17	3.2	66.00	3	66.14	66.00	0.2	14,158	0.00%
2024/04/16	35.9	65.94	6	65.77	65.70	29.9	14,009	0.21%
2024/04/15	2.6	67.61	1.2	67.57	67.40	1.4	13,715	0.01%
2024/04/12	30.2	67.84	1	67.90	67.80	29.2	13,827	0.21%
2024/04/11	10.3	68.48	0	0.00	68.40	10.3	13,737	0.07%
2024/04/10	2	69.50	0.1	69.80	69.20	2	13,540	0.01%
2024/04/09	1	68.80	8	69.74	70.00	-7	13,590	-0.05%
2024/04/08	7	68.39	3	68.90	68.70	4	13,482	0.03%
2024/04/03	3.3	68.93	2.4	69.06	68.60	0.9	13,479	0.01%
2024/04/02	3	69.30	1.3	69.50	69.50	1.7	13,362	0.01%
2024/04/01	1.2	69.44	0	0.00	69.50	1.2	13,371	0.01%
2024/03/29	3.2	69.55	5.1	69.80	69.70	-2	13,366	-0.01%
2024/03/28	3	69.23	12	69.32	69.30	-9	13,306	-0.07%
2024/03/27	4.1	69.47	7	69.50	69.80	-3	13,244	-0.02%
2024/03/26	1.3	69.23	2	69.50	69.60	-0.7	13,283	-0.01%
2024/03/25	9.3	69.17	0	0.00	69.00	9.3	13,373	0.07%
2024/03/22	4.1	69.70	2	70.05	69.60	2.1	13,255	0.02%
2024/03/21	1.1	70.05	1	70.80	70.70	0.1	13,122	0.00%
2024/03/20	1	70.20	0	0.00	69.60	1	13,290	0.01%
2024/03/19	1.2	69.80	3.8	69.98	69.80	-2.7	13,945	-0.02%
2024/03/18	0.6	69.38	10.2	69.38	69.50	-9.7	13,834	-0.07%
2024/03/15	4.3	69.53	22.1	69.50	69.60	-17.8	13,747	-0.13%
2024/03/14	5	70.20	43	70.48	70.70	-38	13,274	-0.29%
2024/03/13	0	0.00	4.1	69.60	69.90	-4.1	13,016	-0.03%
2024/03/11	2	69.50	4.3	69.39	69.20	-2.3	12,911	-0.02%
2024/03/08	3.5	68.97	4.5	68.81	69.20	-1	12,838	-0.01%
2024/03/07	3	67.44	0.5	68.00	68.10	2.5	12,575	0.02%
2024/03/06	3	67.53	2.4	67.41	67.30	0.6	12,463	0.00%
2024/03/05	2.3	67.26	3.4	67.36	67.30	-1.1	12,754	-0.01%
2024/03/01	3	67.43	0	0.00	67.40	3	12,878	0.02%
2024/02/29	0	0.00	6.7	67.25	68.00	-6.7	12,846	-0.05%
2024/02/27	25	66.90	39.6	66.88	66.90	-14.6	12,588	-0.12%
2024/02/26	0	0.00	19	66.85	66.90	-19	12,529	-0.15%
2024/02/23	27	66.70	5.5	66.66	66.60	21.5	12,538	0.17%
2024/02/22	0	0.00	1.5	66.34	66.50	-1.5	12,925	-0.01%
2024/02/21	0	0.00	9	66.09	66.30	-9	13,007	-0.07%
2024/02/20	5	66.42	14	66.38	66.50	-9	13,092	-0.07%
2024/02/19	1.3	65.98	6.3	66.24	66.10	-5	13,089	-0.04%
2024/02/16	0	0.00	2.2	65.78	65.90	-2.2	13,316	-0.02%
2024/02/15	3	65.30	38.6	65.44	65.30	-35.6	13,218	-0.27%
2024/02/05	1.2	64.15	0	0.00	64.70	1.2	12,987	0.01%
2024/02/02	0.4	64.64	30	64.79	64.90	-29.6	12,851	-0.23%
2024/02/01	0.6	64.50	10	64.64	64.80	-9.4	12,788	-0.07%
2024/01/31	0	0.00	4	64.35	64.50	-4	12,743	-0.03%
2024/01/30	8.2	64.47	0	0.00	64.30	8.2	12,664	0.06%
2024/01/29	0	0.00	10	64.80	64.80	-10	12,620	-0.08%
2024/01/26	0	0.00	9	64.72	64.80	-9	12,633	-0.07%
2024/01/25	0	0.00	38.5	64.53	64.60	-38.5	12,627	-0.31%
2024/01/24	0	0.00	3	64.40	64.40	-3	12,680	-0.02%
2024/01/23	5	63.60	12.5	63.71	63.90	-7.5	12,652	-0.06%
2024/01/22	2.2	63.38	0.2	63.50	63.20	2	12,692	0.02%
2024/01/19	0.1	63.10	5	63.10	63.00	-4.9	12,624	-0.04%
2024/01/18	2.1	62.20	0	0.00	62.30	2.1	12,575	0.02%
2024/01/17	32.1	62.54	0	0.00	62.30	32.1	12,378	0.26%
2024/01/16	25.3	63.24	0	0.00	63.20	25.3	12,011	0.21%
2024/01/15	22	64.32	29	64.26	64.10	-7	11,979	-0.06%
2024/01/11	0	0.00	2.6	64.06	63.90	-2.6	12,340	-0.02%
2024/01/10	1.1	63.81	6	64.10	64.00	-5	12,641	-0.04%
2024/01/09	0.2	64.03	1	64.30	64.00	-0.8	12,669	-0.01%
2024/01/08	7.5	64.48	76.9	64.49	64.10	-69.4	12,707	-0.55%
2024/01/05	1.2	63.25	0.5	63.40	63.20	0.7	12,586	0.01%
2024/01/04	5	63.44	0	0.00	63.50	5	12,612	0.04%
2024/01/03	35	63.54	1	63.70	63.70	34	12,742	0.27%
2024/01/02	0	0.00	20	64.70	64.60	-20	12,604	-0.16%
2023/12/29	1.2	64.60	1	64.70	64.80	0.2	12,693	0.00%
2023/12/28	0	0.00	6	64.75	64.90	-6	12,834	-0.05%
2023/12/27	3	64.47	36	64.58	64.60	-33	12,812	-0.26%
2023/12/26	0.2	63.95	34	64.17	64.30	-33.8	12,796	-0.26%
2023/12/25	4	63.55	0.5	63.70	63.70	3.5	12,845	0.03%
2023/12/22	4.1	63.45	0	0.00	63.50	4.1	12,920	0.03%
2023/12/21	18.2	63.25	0	0.00	63.40	18.2	13,057	0.14%
2023/12/20	15.1	63.74	7	63.90	63.60	8.1	13,042	0.06%
2023/12/19	16.3	63.88	1.2	63.81	63.90	15.2	13,026	0.12%
2023/12/18	69.2	64.34	2.2	64.30	64.50	67	13,092	0.51%
2023/12/15	4	65.08	9	65.14	65.10	-5	13,080	-0.04%
2023/12/14	1.2	64.63	155	64.51	65.20	-153.8	12,662	-1.21%	大賣/鉅額交易
2023/12/13	0.1	62.90	3	62.70	62.90	-2.9	11,823	-0.02%
2023/12/12	1	63.10	2.5	62.81	63.10	-1.5	11,987	-0.01%
2023/12/11	2	62.90	0	0.00	62.90	2	11,981	0.02%
2023/12/08	17.5	62.87	1.1	63.29	63.20	16.4	11,956	0.14%
2023/12/07	44.2	63.07	2	63.00	63.20	42.2	11,888	0.35%
2023/12/06	65.8	63.83	1.5	63.76	63.80	64.3	11,678	0.55%
2023/12/05	2	64.00	0	0.00	64.10	2	11,639	0.02%
2023/12/04	0	0.00	2	64.35	64.40	-2	11,562	-0.02%
2023/12/01	21.2	63.70	3	63.67	63.80	18.2	11,614	0.16%
2023/11/30	2	63.95	17.6	64.02	64.40	-15.6	11,635	-0.13%
2023/11/29	0.2	63.90	0.8	63.80	63.70	-0.7	11,359	-0.01%
2023/11/28	0	0.00	10.2	64.00	63.90	-10.2	11,377	-0.09%
2023/11/27	3.2	63.71	11.1	64.36	63.50	-7.9	11,505	-0.07%
2023/11/24	15.1	63.84	6.2	64.00	63.90	8.9	11,496	0.08%
2023/11/22	1.4	64.47	0.2	64.33	64.60	1.2	11,573	0.01%
2023/11/21	0	0.00	94	64.63	64.90	-94	11,556	-0.81%
2023/11/20	4	63.30	2.4	63.16	63.50	1.6	11,121	0.01%
2023/11/17	0.4	62.79	7.2	63.26	63.20	-6.8	11,019	-0.06%
2023/11/16	2	62.90	7.4	62.88	62.90	-5.4	10,907	-0.05%
2023/11/15	0	0.00	89.3	62.40	62.70	-89.3	10,849	-0.82%
2023/11/14	2	61.60	0.8	61.68	61.70	1.2	10,586	0.01%
2023/11/13	0	0.00	2.4	61.60	61.70	-2.4	10,655	-0.02%
2023/11/10	7	61.30	0	0.00	61.50	7	10,782	0.06%
2023/11/09	0	0.00	0.3	61.50	61.70	-0.3	11,043	0.00%
2023/11/08	5	61.50	5	61.60	61.70	0	11,345	0.00%
2023/11/07	0.2	61.30	0	0.00	61.50	0.2	11,421	0.00%
2023/11/06	1	61.40	5.2	61.60	61.50	-4.2	11,533	-0.04%
2023/11/03	0.3	61.10	2.3	61.10	61.30	-2	11,525	-0.02%
2023/11/02	0.2	60.80	15	60.86	60.90	-14.8	11,606	-0.13%
2023/11/01	1	60.10	0	0.00	60.00	1	11,598	0.01%
2023/10/31	1	60.00	15	60.00	60.10	-14	11,596	-0.12%
2023/10/27	0	0.00	0.4	60.10	60.30	-0.4	12,134	0.00%
2023/10/26	1	59.70	10	60.10	59.60	-9	12,483	-0.07%
2023/10/24	2.6	59.78	0	60.00	59.90	2.6	12,831	0.02%
2023/10/23	19.5	59.88	0	0.00	59.90	19.5	12,972	0.15%
2023/10/20	59.1	60.45	65	59.84	60.70	-5.9	12,837	-0.05%
2023/10/19	12	60.98	1.2	61.28	61.00	10.8	12,622	0.09%
2023/10/18	11.1	60.94	0	0.00	61.40	11.1	12,692	0.09%
2023/10/17	7	61.07	3.3	61.18	61.30	3.8	12,598	0.03%
2023/10/16	2.8	61.00	1.1	60.81	61.00	1.7	13,008	0.01%
2023/10/13	26	60.94	42	60.89	60.90	-16	13,435	-0.12%
2023/10/12	52	61.21	0	0.00	61.70	52	13,830	0.38%
2023/10/11	0	61.30	3.4	61.36	61.60	-3.4	13,883	-0.02%
2023/10/06	0.4	60.60	0	0.00	60.70	0.4	13,848	0.00%
2023/10/05	0.1	60.11	0	0.00	60.50	0.1	14,091	0.00%
2023/10/04	10.1	59.84	0	0.00	59.70	10.1	14,204	0.07%
2023/10/03	4.2	60.43	0	0.00	60.50	4.2	14,058	0.03%
2023/10/02	1	60.80	0	0.00	60.80	1	14,187	0.01%
2023/09/28	3	60.70	0	0.00	60.70	3	14,444	0.02%
2023/09/27	6.4	60.32	0	0.00	60.60	6.4	14,373	0.04%
2023/09/26	3.9	60.54	0	0.00	60.60	3.9	14,355	0.03%
2023/09/25	3	61.20	0.2	61.50	61.30	2.8	14,201	0.02%
2023/09/22	10.2	61.20	0	0.00	61.00	10.2	14,276	0.07%
2023/09/21	8	61.43	1	61.40	61.40	7	14,252	0.05%
2023/09/20	1.1	62.01	0	0.00	62.10	1.1	14,145	0.01%
2023/09/19	0	62.70	0	0.00	62.60	0	14,108	0.00%
2023/09/18	0.9	62.70	1.1	62.34	62.80	-0.2	14,238	0.00%
2023/09/15	6	62.72	0	0.00	62.50	6	14,283	0.04%
2023/09/14	0	62.90	1	62.60	62.90	-1	14,131	-0.01%
2023/09/13	0	62.40	34	62.30	62.40	-34	14,265	-0.24%
2023/09/12	6.3	62.03	1.5	62.07	62.10	4.8	14,457	0.03%
2023/09/11	0.2	62.00	0	0.00	61.90	0.2	14,442	0.00%
2023/09/08	30.1	61.90	6	61.70	61.80	24.1	14,636	0.16%
2023/09/07	2	61.30	0	0.00	61.20	2	14,888	0.01%
2023/09/06	1.9	61.52	1	61.50	61.40	0.9	14,932	0.01%
2023/09/05	2.6	61.99	0	0.00	61.80	2.6	14,867	0.02%
2023/09/04	2.3	62.28	0.1	62.40	62.20	2.2	15,154	0.01%
2023/09/01	0.3	64.71	3	64.67	64.80	-2.7	15,252	-0.02%
2023/08/31	12	64.18	1	64.10	63.60	11	15,202	0.07%
2023/08/30	0.6	64.30	13.1	64.26	64.50	-12.5	15,332	-0.08%
2023/08/29	0.1	64.30	45	64.21	64.40	-44.9	15,360	-0.29%
2023/08/28	50	63.50	4.1	64.00	64.10	46	15,470	0.30%
2023/08/25	2.1	62.91	15	63.20	62.80	-12.9	15,792	-0.08%
2023/08/24	3	63.20	10	63.00	63.30	-7	15,792	-0.04%
2023/08/23	16	62.87	12	63.00	62.80	4	15,914	0.03%
2023/08/22	4.1	62.70	0	63.10	62.80	4.1	15,989	0.03%
2023/08/21	7	62.77	0	0.00	63.10	7	16,090	0.04%
2023/08/18	4	62.18	0	0.00	62.40	4	16,100	0.02%
2023/08/17	1.2	61.85	0	61.90	62.50	1.2	16,188	0.01%
2023/08/16	5.1	62.63	0	63.10	62.50	5.1	16,093	0.03%
2023/08/15	9	63.19	3	63.87	63.50	6	16,282	0.04%
2023/08/14	43.2	63.87	0.1	64.10	63.90	43.1	16,421	0.26%
2023/08/11	0	65.50	6	65.82	65.40	-6	16,400	-0.04%
2023/08/10	0.1	65.10	2	65.45	65.40	-2	16,416	-0.01%
2023/08/09	3	64.90	1.1	65.28	65.30	1.9	16,407	0.01%
2023/08/08	14	65.24	5	65.10	65.20	9	16,380	0.06%
2023/08/07	0.1	65.20	0	0.00	65.50	0.1	16,382	0.00%
2023/08/04	47.2	64.76	0	0.00	64.80	47.2	16,316	0.29%
2023/08/02	31	65.25	6.9	64.70	65.10	24.1	16,297	0.15%
2023/08/01	42.3	65.64	25.5	65.51	66.50	16.9	15,960	0.11%
2023/07/31	8	65.92	1	66.40	65.50	7	15,665	0.04%
2023/07/28	7	65.19	5	65.18	65.40	2	15,362	0.01%
2023/07/27	12.1	64.97	11	65.33	65.50	1.1	15,296	0.01%
2023/07/26	2	63.55	1	64.10	64.50	1	15,046	0.01%
2023/07/25	16	63.01	2.3	63.16	62.90	13.7	15,020	0.09%
2023/07/24	0	62.83	2	62.70	62.60	-2	15,005	-0.01%
2023/07/21	4.4	62.91	1.2	63.03	63.00	3.2	15,021	0.02%
2023/07/20	24	63.43	7.1	63.55	63.50	16.9	14,889	0.11%
2023/07/19	6.4	64.97	3.3	65.11	64.80	3.1	14,630	0.02%
2023/07/18	3.1	65.52	1.1	65.48	65.60	1.9	14,191	0.01%
2023/07/17	5.4	64.28	4.3	64.04	65.00	1.1	13,720	0.01%
2023/07/14	20.2	62.05	5	62.10	62.50	15.2	13,211	0.12%
2023/07/13	0	61.91	5	61.92	61.70	-5	13,027	-0.04%
2023/07/12	0.1	61.60	0	0.00	62.00	0.1	12,912	0.00%
2023/07/11	1	61.20	8.2	61.33	61.40	-7.2	12,824	-0.06%
2023/07/10	9	60.59	1	60.20	60.20	8	12,675	0.06%
2023/07/07	4.4	59.89	17	59.86	60.00	-12.6	12,651	-0.10%
2023/07/06	8.5	60.33	2	60.80	60.30	6.5	12,548	0.05%
2023/07/05	6	61.02	0	0.00	61.00	6	12,260	0.05%
2023/07/04	0.5	61.19	0	0.00	60.90	0.5	12,220	0.00%
2023/07/03	0	0.00	30.2	61.27	61.30	-30.2	12,203	-0.25%
2023/06/30	1	61.20	0.2	61.10	60.80	0.8	12,278	0.01%
2023/06/29	0.1	61.40	1	61.50	61.30	-0.9	12,180	-0.01%
2023/06/28	0.2	61.10	21	61.30	61.40	-20.8	12,081	-0.17%
2023/06/27	0	60.90	0	0.00	60.60	0	12,038	0.00%
2023/06/26	3.3	61.03	3.4	61.06	60.80	0	11,997	0.00%
2023/06/21	0.1	61.30	3	61.30	61.40	-2.9	11,924	-0.02%
2023/06/20	3	61.13	0	0.00	61.10	3	11,955	0.03%
2023/06/19	2	60.80	5	60.80	61.30	-3	12,081	-0.02%
2023/06/16	0	61.70	0	0.00	61.10	0	12,007	0.00%
2023/06/15	2.1	61.50	1	61.40	61.60	1.1	11,954	0.01%
2023/06/14	1	61.90	4.3	61.95	61.80	-3.3	12,219	-0.03%
2023/06/13	2.2	61.44	9.1	61.41	61.10	-6.9	12,343	-0.06%
2023/06/12	1.1	61.32	16	61.58	61.20	-14.9	12,213	-0.12%
2023/06/09	3	61.13	0	0.00	61.20	3	12,360	0.02%
2023/06/08	22.8	60.91	0	0.00	60.80	22.8	12,494	0.18%
2023/06/07	34	61.76	2.3	61.82	61.80	31.8	12,352	0.26%
2023/06/06	0	0.00	3	61.80	61.90	-3	12,304	-0.02%
2023/06/05	4	61.84	97.9	61.75	61.70	-93.9	12,299	-0.76%
2023/06/02	1.3	60.64	0	0.00	60.60	1.3	12,012	0.01%
2023/06/01	18.2	60.10	0	0.00	60.40	18.2	12,041	0.15%
2023/05/31	1	61.00	5.1	60.86	60.80	-4.1	11,927	-0.03%
2023/05/30	0	0.00	2	61.20	60.80	-2	11,582	-0.02%
2023/05/29	1	61.30	0	0.00	61.10	1	11,633	0.01%
2023/05/26	0.1	60.80	1	60.90	60.50	-0.9	11,608	-0.01%
2023/05/25	10.1	60.65	0	0.00	60.40	10.1	11,589	0.09%
2023/05/24	15.4	60.97	0.7	61.01	61.40	14.7	11,565	0.13%
2023/05/23	11.1	61.40	2.5	61.80	61.40	8.6	11,496	0.08%
2023/05/22	8.3	61.70	2	61.70	61.70	6.3	11,417	0.05%
2023/05/19	5	61.58	4.3	61.62	61.60	0.7	11,470	0.01%
2023/05/18	7	60.81	24.5	60.93	61.10	-17.5	11,160	-0.16%
2023/05/17	2	60.20	12.1	60.03	60.20	-10.1	10,900	-0.09%
2023/05/16	0	0.00	1	59.80	59.80	-1	10,761	-0.01%
2023/05/12	42	58.90	2	59.20	59.00	40	10,668	0.37%
2023/05/11	20	59.40	0	0.00	59.50	20	10,614	0.19%
2023/05/10	32	58.94	0	0.00	59.20	32	10,585	0.30%
2023/05/09	0	59.40	0	59.40	59.50	0	10,632	0.00%
2023/05/08	1	59.40	11	59.48	59.40	-10	10,733	-0.09%
2023/05/05	0	0.00	1.6	59.08	59.10	-1.6	10,707	-0.02%
2023/05/04	0.3	58.80	22	59.09	59.10	-21.8	10,960	-0.20%
2023/05/03	2	58.60	1	58.40	58.60	1	11,141	0.01%
2023/05/02	3.4	58.77	0	0.00	58.80	3.4	11,425	0.03%
2023/04/28	0.6	58.99	136.4	58.87	59.00	-135.9	11,833	-1.15%	大賣/鉅額交易
2023/04/27	1	57.50	1	57.90	57.70	0	11,860	0.00%
2023/04/26	1.7	57.30	0	0.00	57.80	1.7	11,935	0.01%
2023/04/25	1	57.60	2	58.20	57.50	-1	11,854	-0.01%
2023/04/24	0	57.95	0.1	58.00	58.10	0	11,882	0.00%
2023/04/21	0	0.00	5	58.00	57.90	-5	12,012	-0.04%
2023/04/20	40	57.67	5	57.92	57.90	35	12,097	0.29%
2023/04/19	0.5	58.54	108	58.13	58.20	-107.5	12,308	-0.87%	大賣/鉅額交易
2023/04/18	4	58.55	3	58.47	58.60	1	12,313	0.01%
2023/04/17	1.4	58.45	26	58.49	58.50	-24.6	12,462	-0.20%
2023/04/14	1.2	58.33	53	58.53	58.60	-51.8	12,465	-0.42%
2023/04/13	20	57.30	4.2	57.38	57.40	15.8	12,353	0.13%
2023/04/12	1	57.00	10	57.20	57.30	-9	12,300	-0.07%
2023/04/11	20.4	56.85	0	0.00	57.10	20.4	12,297	0.17%
2023/04/10	21.2	57.01	3	56.93	57.10	18.2	12,282	0.15%
2023/04/07	37.2	56.72	2	56.80	56.90	35.2	12,277	0.29%
2023/04/06	0.2	56.80	0.7	56.85	56.80	-0.5	12,256	0.00%
2023/03/31	12.1	56.53	2	56.80	56.50	10.1	12,223	0.08%
2023/03/30	0.6	56.81	4	56.83	56.80	-3.5	12,212	-0.03%
2023/03/29	2	56.90	1	56.70	56.90	1	12,306	0.01%
2023/03/28	1	56.50	0	0.00	56.50	1	12,543	0.01%
2023/03/27	1.1	56.04	21	56.10	56.30	-19.9	12,707	-0.16%
2023/03/24	28	56.32	1	56.20	56.30	27	13,079	0.21%
2023/03/23	15	56.37	0	0.00	56.50	15	13,077	0.11%
2023/03/22	15	56.15	1	56.30	56.20	14	13,097	0.11%
2023/03/21	14.2	55.41	0	0.00	55.30	14.2	13,028	0.11%
2023/03/20	27.2	55.03	1	55.00	55.00	26.2	13,252	0.20%
2023/03/17	18.5	55.70	2	55.75	55.50	16.5	13,148	0.13%
2023/03/16	82.8	55.34	1	55.40	55.10	81.8	13,023	0.63%
2023/03/15	10.6	56.63	2	56.90	56.50	8.6	12,799	0.07%
2023/03/14	43.8	56.67	4.5	56.78	56.70	39.3	12,817	0.31%
2023/03/13	6	57.71	0	0.00	57.70	6	12,695	0.05%
2023/03/10	5.5	58.46	2	58.21	58.30	3.4	12,600	0.03%
2023/03/08	0.6	59.70	0	0.00	60.00	0.6	13,017	0.00%
2023/03/07	11	59.62	0.7	59.90	59.80	10.3	13,258	0.08%
2023/03/06	1.3	60.06	13.4	59.80	60.00	-12.1	13,412	-0.09%
2023/03/03	0.1	59.53	0.1	59.50	59.50	0	13,565	0.00%
2023/03/02	8.3	58.82	0.2	59.20	59.40	8.1	13,702	0.06%
2023/03/01	5	59.20	0	0.00	59.00	5	13,838	0.04%
2023/02/24	0	0.00	9	59.60	60.00	-9	13,752	-0.07%
2023/02/23	7.2	59.81	3.3	59.82	59.80	4	13,705	0.03%
2023/02/22	2.2	59.47	0	0.00	59.90	2.2	13,657	0.02%
2023/02/21	6	60.30	2	60.25	60.20	4	13,571	0.03%
2023/02/20	1	60.90	2.3	60.85	60.70	-1.3	13,746	-0.01%
2023/02/17	3.1	60.00	1.3	60.00	60.30	1.7	13,818	0.01%
2023/02/16	3.1	59.50	1.2	59.78	59.40	1.9	13,941	0.01%
2023/02/15	5.6	59.82	0	0.00	59.50	5.6	14,446	0.04%
2023/02/14	1.3	59.90	0	0.00	60.10	1.3	14,414	0.01%
2023/02/13	4.7	58.89	1.2	59.50	59.50	3.5	14,449	0.02%
2023/02/10	3.3	58.83	0	0.00	58.90	3.3	14,442	0.02%
2023/02/09	0	0.00	0.7	59.30	59.10	-0.7	14,470	0.00%
2023/02/08	3	59.23	1	59.40	59.20	2	14,506	0.01%
2023/02/07	1.1	59.51	1.2	59.87	59.40	-0.1	14,443	0.00%
2023/02/06	3.4	59.60	1	59.40	59.40	2.4	14,380	0.02%
2023/02/03	4.2	59.99	0	0.00	59.80	4.2	14,258	0.03%
2023/02/02	5.1	60.10	6.1	60.56	60.50	-1	14,283	-0.01%
2023/02/01	18.1	59.88	4	60.00	60.00	14.1	14,100	0.10%
2023/01/31	1	60.50	8	60.60	60.20	-7	14,018	-0.05%
2023/01/30	6	60.03	14	61.15	61.00	-8	13,815	-0.06%
2023/01/17	2.7	59.80	7	59.93	59.80	-4.3	13,454	-0.03%
2023/01/16	1.2	59.49	36.2	59.24	59.40	-35	13,298	-0.26%
2023/01/13	4.1	58.75	0	0.00	58.70	4.1	13,228	0.03%
2023/01/12	2	58.70	1.3	58.75	58.90	0.7	13,367	0.01%
2023/01/11	1.2	58.22	0	0.00	58.10	1.2	13,519	0.01%
2023/01/10	1	58.90	3.1	59.07	59.20	-2.1	13,552	-0.02%
2023/01/09	5	59.20	1	59.59	59.60	4	13,546	0.03%
2023/01/06	0.2	58.30	1	58.40	58.50	-0.9	13,433	-0.01%
2023/01/05	5	58.00	112.5	57.58	58.50	-107.5	13,640	-0.79%	大賣/鉅額交易
2023/01/03	1	55.40	1	56.40	56.40	0	13,773	0.00%
2022/12/30	0	0.00	6	56.53	56.30	-6	13,759	-0.04%
2022/12/29	1.2	56.03	0	0.00	56.00	1.2	13,846	0.01%
2022/12/28	2.3	56.73	0	56.80	56.70	2.3	13,972	0.02%
2022/12/27	2.2	57.11	105.2	57.01	57.10	-103	14,063	-0.73%	大賣/鉅額交易
2022/12/26	0.5	56.83	0	0.00	56.80	0.5	14,274	0.00%
2022/12/22	0	0.00	3.2	56.59	56.80	-3.2	15,006	-0.02%
2022/12/21	4	56.18	2	56.50	56.20	2	15,258	0.01%
2022/12/20	10.2	55.50	2	56.45	56.20	8.2	15,379	0.05%
2022/12/19	3	56.60	1.1	56.70	56.60	2	15,446	0.01%
2022/12/16	2.2	56.59	1.3	56.32	56.10	0.9	15,360	0.01%
2022/12/15	4	57.30	1.1	57.11	57.30	2.9	15,307	0.02%
2022/12/14	1	57.50	6	58.00	57.50	-5	15,496	-0.03%
2022/12/13	5	57.82	0	0.00	57.60	5	15,523	0.03%
2022/12/12	9	55.50	6	56.75	57.50	3	15,523	0.02%
2022/12/09	3.1	57.40	16	57.51	57.50	-13	15,492	-0.08%
2022/12/08	2.2	57.15	0.4	57.21	57.00	1.8	15,543	0.01%
2022/12/07	0	58.40	0	58.50	58.20	0	15,569	0.00%
2022/12/06	4.6	58.55	20	58.50	58.40	-15.4	15,598	-0.10%
2022/12/05	4.8	59.52	10	59.70	59.20	-5.2	15,665	-0.03%
2022/12/02	3.2	59.54	0	0.00	60.10	3.2	15,697	0.02%
2022/12/01	3.1	60.80	20.1	60.58	60.40	-17.1	15,818	-0.11%
2022/11/30	0.2	60.41	5.1	60.29	60.80	-4.9	15,651	-0.03%
2022/11/29	5.2	59.13	6.7	58.86	59.60	-1.5	15,187	-0.01%
2022/11/28	8	57.65	0.7	57.68	57.90	7.4	14,933	0.05%
2022/11/25	2.1	57.93	2	58.05	57.90	0.1	14,874	0.00%
2022/11/24	14.7	57.48	0	0.00	57.70	14.7	14,815	0.10%
2022/11/23	3.7	57.15	7.3	56.84	57.10	-3.6	14,784	-0.02%
2022/11/22	0.2	55.40	3.1	55.53	55.90	-2.9	14,719	-0.02%
2022/11/21	1.3	55.26	0.2	55.40	55.50	1.1	14,781	0.01%
2022/11/17	0.1	55.13	0	0.00	55.50	0.1	14,939	0.00%
2022/11/16	2.2	55.80	8.9	55.96	55.50	-6.7	15,000	-0.04%
2022/11/15	3.9	56.11	1	56.20	56.40	2.8	14,972	0.02%
2022/11/14	0	0.00	2.2	56.00	56.30	-2.2	14,896	-0.01%
2022/11/11	3.3	55.31	11.4	55.06	55.50	-8	14,748	-0.05%
2022/11/10	2.1	53.10	13	53.02	52.80	-10.9	14,303	-0.08%
2022/11/09	2	53.80	3.2	53.61	53.70	-1.2	14,324	-0.01%
2022/11/08	0.1	53.20	0	53.00	53.20	0	14,272	0.00%
2022/11/07	0.1	52.20	2.1	52.65	52.80	-2	14,314	-0.01%
2022/11/04	2.7	51.44	2	51.45	51.50	0.7	14,616	0.00%
2022/11/03	3.5	51.49	1	51.50	51.70	2.5	14,659	0.02%
2022/11/02	10.8	51.82	0	52.00	51.90	10.8	14,696	0.07%
2022/11/01	1	51.60	4.2	51.90	52.00	-3.2	14,820	-0.02%
2022/10/31	2.8	51.40	1.2	51.75	51.00	1.6	15,003	0.01%
2022/10/28	3.2	51.43	1	51.40	51.50	2.2	15,117	0.01%
2022/10/27	0	51.26	1	51.30	51.10	-1	15,265	-0.01%
2022/10/25	0.2	49.72	0.1	49.50	49.95	0.1	15,349	0.00%
2022/10/21	1	49.51	1.1	49.69	49.65	-0.1	15,610	0.00%
2022/10/20	11.3	49.34	10	49.70	49.95	1.3	16,274	0.01%
2022/10/19	1	50.20	1	50.60	50.40	0	16,593	0.00%
2022/10/18	2	49.35	19	49.88	50.50	-17	16,666	-0.10%
2022/10/17	14.1	48.16	2	48.45	48.70	12.1	16,711	0.07%
2022/10/14	3.1	48.78	1	48.95	48.45	2.1	16,847	0.01%
2022/10/13	14.8	48.90	8	48.39	48.15	6.8	17,060	0.04%
2022/10/12	5.2	49.68	6	49.32	49.60	-0.9	17,138	0.00%
2022/10/11	15	49.57	1	49.85	49.50	14	17,391	0.08%
2022/10/07	0	50.80	2	50.75	50.70	-2	17,483	-0.01%
2022/10/06	3	50.43	5	50.40	50.70	-2	17,702	-0.01%
2022/10/05	9.1	50.61	1.2	50.53	50.60	7.9	17,977	0.04%
2022/10/04	2	49.34	0	0.00	49.45	2	18,198	0.01%
2022/10/03	3.3	49.20	7	49.23	48.90	-3.7	18,097	-0.02%
2022/09/30	10.1	49.76	9	49.66	49.90	1.1	18,121	0.01%
2022/09/29	2.4	50.55	12.4	50.49	50.30	-10	17,935	-0.06%
2022/09/28	20.6	50.67	7.1	50.34	50.10	13.5	17,904	0.08%
2022/09/27	31.7	52.18	5	52.01	51.90	26.6	17,867	0.15%
2022/09/26	5.1	52.69	13	52.48	52.90	-7.9	17,813	-0.04%
2022/09/23	6.3	53.98	0	0.00	53.80	6.3	17,932	0.04%
2022/09/22	29.2	53.62	3	54.00	54.40	26.2	18,087	0.15%
2022/09/21	8.2	56.78	0	0.00	56.50	8.2	17,955	0.05%
2022/09/20	4.4	57.01	0	0.00	56.90	4.4	17,821	0.02%
2022/09/19	10.1	56.80	2	56.95	56.80	8.1	17,853	0.05%
2022/09/16	2.1	56.47	0	0.00	56.50	2.1	17,869	0.01%
2022/09/15	2.2	56.64	1	56.50	56.80	1.2	17,757	0.01%
2022/09/14	13.2	56.78	0	0.00	56.70	13.2	17,795	0.07%
2022/09/13	8.2	57.62	2	57.70	57.70	6.2	17,951	0.03%
2022/09/12	4.1	57.13	0	0.00	57.30	4.1	18,122	0.02%
2022/09/08	0.2	56.49	7	56.37	56.50	-6.8	18,203	-0.04%
2022/09/07	12.1	56.26	0	0.00	56.10	12.1	18,272	0.07%
2022/09/06	2	56.70	2	56.91	56.90	0	18,236	0.00%
2022/09/05	1.2	56.62	0.2	56.60	56.60	1	18,410	0.01%
2022/09/02	3.1	56.74	8.6	56.81	56.60	-5.5	18,653	-0.03%
2022/09/01	4.4	56.77	0	0.00	57.10	4.4	18,831	0.02%
2022/08/31	2.4	57.33	2	57.55	57.40	0.4	18,843	0.00%
2022/08/30	6.2	57.40	0	0.00	57.30	6.2	18,747	0.03%
2022/08/29	13.8	57.65	8	57.66	57.60	5.8	18,924	0.03%
2022/08/26	0.1	58.76	6	58.53	58.50	-5.9	18,938	-0.03%
2022/08/25	34.5	58.49	0	0.00	58.30	34.5	18,981	0.18%
2022/08/24	21.1	58.29	0	0.00	58.30	21.1	19,096	0.11%
2022/08/23	6.1	58.37	0.1	58.60	58.20	6	20,315	0.03%
2022/08/22	8.2	58.90	10	58.95	58.80	-1.8	20,608	-0.01%
2022/08/19	1	59.60	0	0.00	60.00	1	20,843	0.00%
2022/08/18	5.7	59.94	0	0.00	60.00	5.7	21,181	0.03%
2022/08/17	1.1	60.21	1	60.20	60.50	0.1	21,624	0.00%
2022/08/16	10.1	60.20	0	0.00	60.00	10.1	21,915	0.05%
2022/08/15	32	60.01	1.3	60.36	60.10	30.8	22,460	0.14%
2022/08/12	0.2	59.80	7	60.00	60.00	-6.8	22,599	-0.03%
2022/08/11	5.4	59.53	11	59.87	59.90	-5.6	22,914	-0.02%
2022/08/10	0.1	58.17	3	58.20	58.20	-2.9	23,040	-0.01%
2022/08/09	2	57.95	5.3	57.91	57.90	-3.3	23,536	-0.01%
2022/08/08	6	57.85	4	58.05	58.10	2	24,189	0.01%
2022/08/05	6	56.33	5	56.74	57.00	1	24,727	0.00%
2022/08/04	1	56.10	2	56.25	56.00	-1	25,216	0.00%
2022/08/03	3.1	55.84	0	0.00	56.60	3.1	25,415	0.01%
2022/08/02	7.1	55.72	13	56.12	56.60	-5.9	25,976	-0.02%
2022/08/01	0	0.00	4	56.53	56.60	-4	26,481	-0.02%
2022/07/29	8.1	56.11	1	56.10	56.10	7.1	27,374	0.03%
2022/07/28	2.4	56.14	18	56.14	56.30	-15.6	27,378	-0.06%
2022/07/27	41.4	54.88	15	55.23	55.30	26.4	27,223	0.10%
2022/07/26	14.5	59.33	1	59.50	59.20	13.5	26,627	0.05%
2022/07/25	47.2	58.98	6	59.13	59.20	41.2	26,269	0.16%
2022/07/22	8	58.31	4.2	58.36	58.40	3.9	26,169	0.01%
2022/07/21	4	57.53	2.1	58.50	58.40	1.9	26,216	0.01%
2022/07/20	12.4	58.21	3	58.47	58.10	9.4	26,099	0.04%
2022/07/19	11.1	58.74	0	0.00	58.60	11.1	26,050	0.04%
2022/07/18	9.1	59.08	17	59.09	59.60	-7.9	25,942	-0.03%
2022/07/15	27	57.52	0	57.60	57.30	27	25,728	0.10%
2022/07/14	7	58.73	13.1	58.54	58.30	-6.1	25,586	-0.02%
2022/07/13	5.4	58.73	14.1	58.77	58.70	-8.7	25,488	-0.03%
2022/07/12	10.7	56.36	0	0.00	55.80	10.7	25,377	0.04%
2022/07/11	2.1	58.26	2	58.40	58.20	0.1	25,036	0.00%
2022/07/08	9.1	59.09	2	59.70	58.90	7.1	25,076	0.03%
2022/07/07	6	58.63	4	59.65	59.20	2	24,927	0.01%
2022/07/06	2.1	58.84	1	58.40	58.20	1.1	24,827	0.00%
2022/07/05	2	59.40	6	59.93	60.30	-4	24,783	-0.02%
2022/07/04	9	58.34	6.1	58.44	57.90	2.9	24,607	0.01%
2022/07/01	13.5	58.78	10.1	58.12	58.30	3.4	24,789	0.01%
2022/06/30	2	60.00	6	60.40	59.80	-4	24,569	-0.02%
2022/06/29	5.3	60.83	1	60.80	60.80	4.3	24,593	0.02%
2022/06/28	3	61.30	0	0.00	61.60	3	24,565	0.01%
2022/06/27	2.1	62.44	2.1	62.60	61.90	0	24,701	0.00%
2022/06/24	2.5	61.92	0	0.00	61.90	2.5	24,659	0.01%
2022/06/23	6	60.97	1.1	60.93	61.10	4.9	24,684	0.02%
2022/06/22	1.2	62.95	0	0.00	61.70	1.2	24,595	0.00%
2022/06/21	2	63.15	26	61.87	63.20	-24	24,682	-0.10%
2022/06/20	1.1	60.03	2	61.15	60.20	-1	24,679	0.00%
2022/06/17	3.1	61.04	1	61.10	60.80	2.1	24,543	0.01%
2022/06/16	1	62.79	2	62.50	61.90	-1	24,428	0.00%
2022/06/15	0	0.00	1	62.00	61.80	-1	24,586	0.00%
2022/06/14	0	0.00	6	61.60	62.00	-6	24,679	-0.02%
2022/06/13	10.1	61.65	7	61.77	61.80	3.1	24,582	0.01%
2022/06/10	4.1	62.69	4	62.98	62.90	0.1	24,422	0.00%
2022/06/09	2.1	63.45	12.7	63.32	63.40	-10.6	24,384	-0.04%
2022/06/08	2.2	63.90	3	63.80	63.80	-0.9	24,372	0.00%
2022/06/07	2.4	63.81	0	0.00	63.40	2.4	24,563	0.01%
2022/06/06	6.5	63.42	52	64.00	64.00	-45.5	24,544	-0.19%
2022/06/02	1	63.70	4	63.53	63.70	-3	25,130	-0.01%
2022/06/01	3	63.63	1	63.50	63.60	2	25,783	0.01%
2022/05/31	12	63.39	6	63.88	64.10	6	25,952	0.02%
2022/05/30	9.1	62.51	12	62.83	63.20	-2.9	24,693	-0.01%
2022/05/27	16.5	61.19	8.8	61.08	61.30	7.8	24,505	0.03%
2022/05/26	35.1	60.02	14	59.80	59.70	21.1	24,455	0.09%
2022/05/25	8.8	59.47	5.3	59.51	59.50	3.4	24,745	0.01%
2022/05/24	38.9	60.34	0.4	60.40	60.10	38.5	24,729	0.16%
2022/05/23	26.4	60.59	17	60.56	60.50	9.4	24,463	0.04%
2022/05/20	15	61.79	9	61.86	61.80	6	24,138	0.02%
2022/05/19	39.6	61.63	6	61.77	61.60	33.6	23,987	0.14%
2022/05/18	12	63.10	8.2	62.79	63.70	3.8	23,626	0.02%
2022/05/17	15.3	61.69	6	62.00	61.60	9.3	23,407	0.04%
2022/05/16	29	62.07	15	62.30	62.40	14	23,070	0.06%
2022/05/13	24.1	63.13	2	63.45	63.50	22	22,557	0.10%
2022/05/12	16	64.12	5.3	64.09	63.30	10.7	22,023	0.05%
2022/05/11	39.5	66.14	5	66.20	66.20	34.5	21,432	0.16%
2022/05/10	34.7	66.77	4	66.35	67.10	30.7	21,167	0.15%
2022/05/09	23.5	68.44	20	69.01	67.80	3.5	20,607	0.02%
2022/05/06	85.8	71.08	16.1	70.80	71.30	69.7	20,087	0.35%
2022/05/05	5	74.30	0	0.00	74.50	5	19,489	0.03%
2022/05/04	2.1	74.05	2.2	74.64	74.60	-0.1	19,498	0.00%
2022/05/03	1	73.70	2	74.00	73.70	-1	19,964	-0.01%
2022/04/29	0	0.00	5.5	74.34	74.40	-5.5	20,183	-0.03%
2022/04/28	18.2	73.03	1	73.30	73.40	17.2	20,493	0.08%
2022/04/27	4.2	73.54	5	73.68	73.20	-0.8	20,536	0.00%
2022/04/26	0	0.00	0.8	74.78	75.10	-0.8	20,477	0.00%
2022/04/25	8	74.18	0	0.00	74.80	8	20,531	0.04%
2022/04/22	0	0.00	114.8	73.92	75.90	-114.8	20,641	-0.56%	大賣/鉅額交易
2022/04/21	1.2	74.32	10.8	74.37	74.60	-9.6	20,967	-0.05%
2022/04/20	4	73.98	0.2	74.10	74.90	3.8	21,629	0.02%
2022/04/19	1.7	74.17	0	0.00	73.50	1.7	22,024	0.01%
2022/04/18	11.3	74.23	1	74.50	73.90	10.3	23,113	0.04%
2022/04/15	1	75.20	3	75.40	75.10	-2	23,008	-0.01%
2022/04/14	0	75.90	0.4	75.85	75.60	-0.4	23,233	0.00%
2022/04/13	12	75.80	0	0.00	76.40	12	23,341	0.05%
2022/04/12	7.2	75.74	3.2	75.62	75.80	4	23,389	0.02%
2022/04/11	5	75.78	0	0.00	76.50	5	23,312	0.02%
2022/04/08	1.3	75.97	0.5	76.10	76.30	0.8	23,313	0.00%
2022/04/07	4.2	76.60	23	77.15	76.00	-18.8	23,325	-0.08%
2022/04/06	1.6	77.24	2.3	76.71	77.50	-0.7	23,191	0.00%
2022/04/01	0	0.00	12.1	76.97	77.10	-12.1	23,165	-0.05%
2022/03/31	2	76.55	16.4	76.63	76.50	-14.4	22,973	-0.06%
2022/03/30	2	75.95	3	76.00	76.10	-1	22,906	0.00%
2022/03/29	1	75.40	9	75.30	75.20	-8	22,733	-0.04%
2022/03/28	1	75.10	0	0.00	75.10	1	22,732	0.00%
2022/03/25	1	75.10	0	0.00	75.00	1	22,702	0.00%
2022/03/24	1.3	75.30	20	75.43	75.50	-18.7	22,799	-0.08%
2022/03/23	3	75.70	26.1	75.99	75.90	-23.1	24,044	-0.10%
2022/03/22	7.5	73.64	3	73.97	74.30	4.5	23,782	0.02%
2022/03/21	5	73.98	0	0.00	74.30	5	23,744	0.02%
2022/03/18	7	75.21	1.2	75.09	74.30	5.8	23,722	0.02%
2022/03/17	5.2	74.64	2.9	74.66	74.80	2.3	23,610	0.01%
2022/03/16	2	72.70	1	72.70	73.10	1	23,482	0.00%
2022/03/15	7.2	72.28	5	72.40	72.70	2.2	23,502	0.01%
2022/03/14	4	73.05	0	0.00	72.70	4	23,667	0.02%
2022/03/11	69.8	73.15	0	0.00	72.70	69.8	23,716	0.29%
2022/03/10	501	73.28	6.1	73.88	73.80	494.9	23,731	2.09%	大買/鉅額交易
2022/03/09	0.1	72.10	11.5	71.94	71.70	-11.4	23,650	-0.05%
2022/03/08	41.5	70.29	6.2	70.64	70.60	35.3	23,509	0.15%
2022/03/07	102.8	72.51	3	71.93	71.70	99.8	22,942	0.43%	大買/
2022/03/04	21.2	74.57	1.4	74.79	74.40	19.8	22,811	0.09%
2022/03/03	2.2	75.79	3.3	75.70	75.60	-1.1	22,695	0.00%
2022/03/02	10.3	75.43	1.1	75.61	75.60	9.2	23,078	0.04%
2022/03/01	8	74.65	14	75.74	76.20	-6	22,997	-0.03%
2022/02/25	14.7	74.73	5.8	74.98	75.10	8.9	22,848	0.04%
2022/02/24	10	75.73	18	75.80	75.90	-8	22,426	-0.04%
2022/02/23	2.1	76.70	0.2	76.70	76.50	1.9	22,153	0.01%
2022/02/22	12.2	76.34	1	76.50	76.50	11.2	22,435	0.05%
2022/02/21	4	77.30	3	77.50	77.60	1	22,575	0.00%
2022/02/18	8.2	77.73	2.1	77.92	77.80	6	23,102	0.03%
2022/02/17	10.2	78.37	12.1	78.37	78.20	-1.9	23,247	-0.01%
2022/02/16	0.2	77.30	6	77.62	77.80	-5.8	23,189	-0.03%
2022/02/15	6	76.80	21.2	77.10	76.60	-15.2	23,115	-0.07%
2022/02/14	1.4	76.28	13	76.08	76.10	-11.6	23,054	-0.05%
2022/02/11	6.1	77.04	4	76.80	77.30	2.1	23,073	0.01%
2022/02/10	0.1	77.20	2	77.00	77.40	-1.9	23,110	-0.01%
2022/02/09	5.1	76.90	0	0.00	77.10	5.1	23,163	0.02%
2022/02/08	6.4	76.91	1.3	76.95	76.80	5.1	23,129	0.02%
2022/02/07	13.4	76.20	2.4	76.96	77.10	11	23,051	0.05%
2022/01/26	0.2	75.75	0.3	75.80	75.60	-0.1	22,821	0.00%
2022/01/25	10.2	75.46	47	75.43	75.50	-36.8	23,018	-0.16%
2022/01/24	16.6	76.01	11	76.05	76.50	5.6	22,773	0.02%
2022/01/21	17.5	76.96	1.5	76.93	76.70	16	23,084	0.07%
2022/01/20	6.1	77.95	3.6	78.07	78.30	2.5	22,715	0.01%
2022/01/19	1.1	78.81	7.1	79.02	78.80	-6	22,644	-0.03%
2022/01/18	4	79.25	34.2	79.16	79.40	-30.2	22,617	-0.13%
2022/01/17	13.4	78.95	21.1	79.01	78.90	-7.7	22,492	-0.03%
2022/01/14	10.1	80.55	21.6	80.22	80.40	-11.5	22,259	-0.05%
2022/01/13	10.3	81.19	31.7	81.16	81.60	-21.3	21,985	-0.10%
2022/01/12	10.2	79.53	11.1	79.38	80.00	-0.9	21,365	0.00%
2022/01/11	30.6	79.00	61.3	79.07	79.90	-30.7	20,931	-0.15%
2022/01/10	4	76.28	17.5	76.00	76.40	-13.5	19,839	-0.07%
2022/01/07	16.5	76.02	2.1	75.99	75.70	14.4	19,874	0.07%
2022/01/06	4.6	75.55	1	75.71	75.90	3.6	19,670	0.02%
2022/01/05	13	75.53	11.1	75.60	75.70	1.9	19,602	0.01%
2022/01/04	4	75.30	12	75.23	75.30	-8	19,658	-0.04%
2022/01/03	23.2	75.37	9.4	75.78	75.30	13.8	19,625	0.07%
2021/12/30	6.8	76.36	7	76.36	76.30	-0.2	19,745	0.00%
2021/12/29	1	76.40	27	76.37	76.60	-26	19,899	-0.13%
2021/12/28	2	75.70	3	75.60	75.90	-1	19,971	-0.01%
2021/12/27	3	75.30	25.7	75.40	75.20	-22.7	20,035	-0.11%
2021/12/24	11	75.18	4.4	75.10	75.20	6.6	20,450	0.03%
2021/12/23	25.1	74.58	35	74.69	74.80	-9.9	20,499	-0.05%
2021/12/22	0	74.70	12	74.62	74.40	-12	20,660	-0.06%
2021/12/21	2	74.65	2.6	74.72	74.80	-0.6	20,663	0.00%
2021/12/20	13.7	74.39	1	74.50	74.10	12.7	20,665	0.06%
2021/12/17	10	74.81	11.4	74.91	74.30	-1.4	20,632	-0.01%
2021/12/16	3.3	74.76	0	0.00	74.90	3.3	19,329	0.02%
2021/12/15	11.1	74.61	11.6	74.70	74.60	-0.5	19,813	0.00%
2021/12/14	5.2	74.93	1.1	75.02	74.90	4	20,293	0.02%
2021/12/13	48.2	76.48	5.9	75.91	75.70	42.3	20,323	0.21%
2021/12/10	6.1	76.02	56.2	76.14	75.90	-50.1	20,383	-0.25%
2021/12/09	5.3	75.99	17.2	75.70	76.00	-11.9	20,596	-0.06%
2021/12/08	8.3	75.33	2.1	75.17	76.00	6.1	21,110	0.03%
2021/12/07	3	74.53	4.5	74.67	75.30	-1.5	20,922	-0.01%
2021/12/06	0.5	74.00	4	74.05	74.10	-3.5	20,895	-0.02%
2021/12/03	16	74.00	5	74.40	73.90	11	21,114	0.05%
2021/12/02	10.7	73.77	1	73.80	73.70	9.7	21,136	0.05%
2021/12/01	3	73.77	1.1	74.01	74.10	1.9	21,743	0.01%
2021/11/30	27.4	73.53	4.1	73.51	73.10	23.3	22,098	0.11%
2021/11/29	15.4	73.56	3.6	73.89	73.50	11.8	21,815	0.05%
2021/11/26	15.4	74.55	15.9	74.42	74.20	-0.5	21,766	0.00%
2021/11/25	6	74.30	0	0.00	74.30	6	21,798	0.03%
2021/11/24	8	74.50	3.1	74.60	74.40	4.9	22,013	0.02%
2021/11/23	4	74.43	8.9	74.35	74.30	-4.8	22,200	-0.02%
2021/11/22	11	74.46	0.2	74.60	74.40	10.8	22,115	0.05%
2021/11/19	15	75.15	27.3	75.11	74.80	-12.3	22,104	-0.06%
2021/11/18	31.6	76.25	6	76.82	76.40	25.6	22,093	0.12%
2021/11/17	14.3	75.44	12.3	75.04	76.10	2	22,097	0.01%
2021/11/16	2	73.80	1	73.80	74.00	1	21,727	0.00%
2021/11/15	5.2	74.25	4	74.48	74.00	1.2	21,793	0.01%
2021/11/12	8.4	73.35	7.1	73.34	73.30	1.3	21,758	0.01%
2021/11/11	7	73.07	7	73.00	73.00	0	21,928	0.00%
2021/11/10	6.1	73.08	2	73.00	73.00	4.1	22,005	0.02%
2021/11/09	6.1	73.37	2	73.20	73.10	4.1	21,976	0.02%
2021/11/08	4.2	73.27	8	72.99	73.60	-3.8	22,005	-0.02%
2021/11/05	13.2	72.29	4.1	72.16	72.50	9.1	22,472	0.04%
2021/11/04	5	72.68	5	72.66	72.50	0	22,426	0.00%
2021/11/03	3	72.80	1	72.40	72.70	2	22,518	0.01%
2021/11/02	15.9	72.67	14.3	72.76	72.60	1.6	22,465	0.01%
2021/11/01	3.2	73.09	4	73.13	73.10	-0.8	22,134	0.00%
2021/10/29	7.3	73.46	29	73.57	73.60	-21.7	21,917	-0.10%
2021/10/28	0.4	74.80	0	0.00	74.50	0.4	21,354	0.00%
2021/10/27	3.1	74.61	0	0.00	75.00	3.1	21,533	0.01%
2021/10/26	1	75.50	2.1	75.40	75.50	-1.1	21,825	-0.01%
2021/10/25	0	74.50	0.8	74.70	74.80	-0.8	21,970	0.00%
2021/10/22	6	74.38	1	74.20	74.10	5	22,412	0.02%
2021/10/21	7.4	74.80	0	0.00	74.80	7.4	22,994	0.03%
2021/10/20	2.2	74.38	4	74.43	74.30	-1.9	23,928	-0.01%
2021/10/19	5	75.08	0	0.00	74.80	5	24,513	0.02%
2021/10/18	4	75.13	2	75.45	75.10	2	25,018	0.01%
2021/10/15	4.3	75.12	0.1	75.00	75.10	4.2	25,417	0.02%
2021/10/14	2	74.80	9	74.51	74.40	-7	25,773	-0.03%
2021/10/13	2	74.40	21	74.49	74.50	-19	26,599	-0.07%
2021/10/12	5	74.02	1	74.30	74.80	4	27,409	0.01%
2021/10/08	12.1	75.53	0	0.00	75.30	12.1	27,716	0.04%
2021/10/07	2	75.65	3	75.90	75.50	-1	28,192	0.00%
2021/10/06	3	74.17	1	73.80	74.70	2	28,474	0.01%
2021/10/05	4.2	73.53	2	73.50	73.80	2.2	29,237	0.01%
2021/10/04	13.1	74.63	20	75.07	74.40	-6.9	29,236	-0.02%
2021/10/01	8.8	75.24	1	75.20	75.40	7.8	29,267	0.03%
2021/09/30	11	76.89	0	0.00	76.70	11	28,911	0.04%
2021/09/29	4	76.80	5	76.82	76.70	-1	28,935	0.00%
2021/09/28	13	76.96	3	77.43	77.50	10	28,835	0.03%
2021/09/27	9	77.60	0	0.00	77.70	9	28,897	0.03%
2021/09/24	4.6	77.85	0	0.00	77.50	4.6	28,910	0.02%
2021/09/23	11.2	77.80	10	77.70	77.40	1.2	29,021	0.00%
2021/09/22	24.1	76.69	46	76.86	77.10	-21.9	29,044	-0.08%
2021/09/17	11.3	79.56	2	79.30	78.80	9.3	28,590	0.03%
2021/09/16	21	81.66	19.3	80.88	80.70	1.7	28,189	0.01%
2021/09/15	3	80.57	9	81.21	81.40	-6	28,051	-0.02%
2021/09/14	5	82.00	10	80.90	80.80	-5	27,943	-0.02%
2021/09/13	6.7	80.32	10	79.69	81.40	-3.4	27,843	-0.01%
2021/09/10	6	77.20	1	77.30	77.60	5	27,755	0.02%
2021/09/09	14	76.42	11	76.76	77.40	3	28,035	0.01%
2021/09/08	19	77.36	1.3	77.20	77.40	17.8	27,917	0.06%
2021/09/07	1.1	78.29	5	77.60	78.10	-3.9	27,716	-0.01%
2021/09/06	61.4	77.68	7	77.77	77.20	54.4	27,656	0.20%
2021/09/03	14.5	84.12	4	84.40	84.80	10.5	27,059	0.04%
2021/09/02	4.2	83.14	14	83.09	82.70	-9.8	26,702	-0.04%
2021/09/01	0	0.00	4	85.05	84.20	-4	26,371	-0.02%
2021/08/31	1	83.80	6	84.35	85.00	-5	26,181	-0.02%
2021/08/30	1.3	84.10	15	84.07	84.80	-13.7	25,889	-0.05%
2021/08/27	0	82.70	8.4	82.44	83.50	-8.3	25,694	-0.03%
2021/08/26	1	80.60	1.1	81.14	81.30	-0.1	25,664	0.00%
2021/08/25	1	80.60	1	80.70	80.80	0	25,798	0.00%
2021/08/24	0.3	78.90	52	79.00	80.40	-51.7	25,725	-0.20%
2021/08/23	3	78.77	12	78.86	79.00	-9	25,584	-0.04%
2021/08/20	1.1	76.27	7	75.99	76.50	-5.9	25,472	-0.02%
2021/08/19	5	77.10	15	77.00	77.00	-10	26,040	-0.04%
2021/08/18	3.4	77.82	17	77.20	78.00	-13.6	25,902	-0.05%
2021/08/17	0	0.00	7.1	77.56	78.20	-7.1	26,016	-0.03%
2021/08/16	14.2	76.74	13	76.62	76.50	1.2	25,957	0.00%
2021/08/13	13.2	78.00	12	78.46	78.10	1.2	26,571	0.00%
2021/08/12	5	78.64	1.3	78.74	78.80	3.7	26,794	0.01%
2021/08/11	27.6	78.78	9	78.70	79.20	18.6	27,129	0.07%
2021/08/10	4	76.08	2	76.15	76.00	2	27,455	0.01%
2021/08/09	0.6	75.40	1	76.00	76.10	-0.4	28,302	0.00%
2021/08/06	1.4	75.79	0.1	76.00	76.00	1.3	28,733	0.00%
2021/08/05	1	76.30	0.1	76.30	76.30	0.9	29,698	0.00%
2021/08/04	10	76.20	11	76.13	76.30	-1	31,868	0.00%
2021/08/03	1	75.80	3	76.07	76.40	-2	33,264	-0.01%
2021/08/02	2	75.25	7	75.86	76.50	-5	34,382	-0.01%
2021/07/30	9.1	74.93	0	0.00	75.00	9.1	34,549	0.03%
2021/07/29	2	75.55	40	75.90	75.80	-38	34,671	-0.11%
2021/07/28	54	75.14	7	74.84	75.60	47	35,189	0.13%
2021/07/27	20.3	76.71	13	76.48	76.40	7.3	35,754	0.02%
2021/07/26	27	80.48	2	82.20	78.50	25	36,651	0.07%
2021/07/23	5	84.54	3.2	83.84	85.00	1.8	35,783	0.01%
2021/07/22	11.2	83.43	27.1	83.42	84.10	-15.9	35,413	-0.04%
2021/07/21	3	81.50	3	81.97	81.80	0	35,067	0.00%
2021/07/20	36	82.08	5	81.78	81.50	31	35,157	0.09%
2021/07/19	21.1	83.84	14.2	83.15	83.00	6.9	34,832	0.02%
2021/07/16	31	80.44	38.5	81.26	82.90	-7.5	34,503	-0.02%
2021/07/15	34	79.64	50	78.99	79.50	-16	33,951	-0.05%
2021/07/14	4	77.83	27	77.48	78.10	-23	33,901	-0.07%
2021/07/13	21.2	77.08	9	76.41	76.20	12.2	33,916	0.04%
2021/07/12	9.9	77.32	20.2	77.02	76.10	-10.3	33,786	-0.03%
2021/07/09	5	74.10	10	74.50	74.20	-5	33,694	-0.01%
2021/07/08	6	74.78	5	74.64	74.80	1	33,692	0.00%
2021/07/07	4	73.97	2	73.90	74.00	2	33,896	0.01%
2021/07/06	3	73.87	2	74.10	73.70	1	34,220	0.00%
2021/07/05	1	73.50	9	73.82	73.90	-8	34,315	-0.02%
2021/07/02	7	73.14	4	73.03	72.90	3	34,431	0.01%
2021/07/01	23	73.57	1.3	73.48	73.40	21.7	34,570	0.06%
2021/06/30	0	0.00	13	73.71	73.90	-13	34,764	-0.04%
2021/06/29	14	72.29	12	72.59	72.60	2	35,045	0.01%
2021/06/28	2.3	72.94	2	73.25	73.20	0.3	35,424	0.00%
2021/06/25	6.5	72.85	45.2	73.13	72.90	-38.7	35,800	-0.11%
2021/06/24	6	71.63	3.6	71.98	71.90	2.4	35,812	0.01%
2021/06/23	16	71.46	2	71.40	71.80	14	36,140	0.04%
2021/06/22	3.2	70.61	2	70.85	70.70	1.2	36,335	0.00%
2021/06/21	26.2	70.01	1	69.90	70.00	25.2	36,352	0.07%
2021/06/18	16.9	71.57	9.5	71.69	71.30	7.4	36,089	0.02%
2021/06/17	5.1	72.13	0	0.00	72.30	5.1	35,879	0.01%
2021/06/16	6.7	72.78	0.5	72.60	72.60	6.2	36,428	0.02%
2021/06/15	6.1	73.14	3	73.70	73.00	3.1	36,476	0.01%
2021/06/11	4.2	73.98	2	73.90	73.80	2.2	36,693	0.01%
2021/06/10	14	73.16	3	73.47	73.80	11	36,729	0.03%
2021/06/09	4	73.13	0.1	73.20	72.90	4	37,125	0.01%
2021/06/08	7.1	73.60	9	73.30	73.70	-1.9	37,549	-0.01%
2021/06/07	5	72.74	7	72.61	73.20	-2	38,854	-0.01%
2021/06/04	28	72.77	26	72.73	72.90	2	39,203	0.01%
2021/06/03	17	74.45	0	0.00	73.60	17	39,914	0.04%
2021/06/02	73	73.33	25	73.45	74.50	48	40,087	0.12%
2021/06/01	3	72.60	5	72.38	73.00	-2	39,920	0.00%
2021/05/31	10.6	72.15	6	72.27	72.30	4.6	40,115	0.01%
2021/05/28	2.5	71.52	11	72.03	72.00	-8.5	40,194	-0.02%
2021/05/27	7.8	70.51	12	70.50	71.60	-4.2	40,267	-0.01%
2021/05/26	5	71.38	1.6	71.62	71.60	3.4	40,456	0.01%
2021/05/25	1.2	72.00	12	71.83	71.90	-10.8	41,177	-0.03%
2021/05/24	10.3	71.49	3	71.57	72.00	7.3	41,309	0.02%
2021/05/21	15.2	72.55	24	73.22	72.00	-8.8	41,400	-0.02%
2021/05/20	10	70.18	22	70.18	70.20	-12	40,820	-0.03%
2021/05/19	19.3	70.91	5	70.76	70.60	14.3	40,702	0.04%
2021/05/18	25	70.91	41	70.52	71.40	-16	40,660	-0.04%
2021/05/17	79.4	67.39	73.4	66.36	65.60	6	40,601	0.01%
2021/05/14	28	70.13	21	69.55	69.60	7	39,774	0.02%
2021/05/13	22	69.07	19	69.51	68.60	3	39,246	0.01%
2021/05/12	64.3	70.86	41	68.95	70.00	23.3	38,421	0.06%
2021/05/11	28	76.74	65	76.70	74.80	-37	36,694	-0.10%
2021/05/10	19	74.79	32.3	75.81	76.60	-13.3	35,260	-0.04%
2021/05/07	35	70.35	17	70.39	70.80	18	34,384	0.05%
2021/05/06	21	70.23	33	69.92	69.60	-12	34,193	-0.04%
2021/05/05	83	68.98	68	69.32	69.50	15	33,736	0.04%
2021/05/04	38.6	68.18	87	67.57	67.40	-48.4	33,156	-0.15%
2021/05/03	27.1	70.13	31.5	69.97	68.80	-4.5	32,463	-0.01%
2021/04/29	7.2	64.48	4	64.30	64.20	3.2	31,048	0.01%
2021/04/28	18	64.92	3	65.47	65.10	15	30,854	0.05%
2021/04/27	6	64.30	3	64.27	64.90	3	30,724	0.01%
2021/04/26	12	63.61	86.2	63.83	64.10	-74.2	30,536	-0.24%
2021/04/23	0	0.00	2	61.25	61.30	-2	30,234	-0.01%
2021/04/22	12.1	61.65	38	61.31	61.10	-26	30,326	-0.09%
2021/04/21	44	61.30	26	61.22	61.40	18	30,017	0.06%
2021/04/20	13.5	61.47	24	61.87	61.80	-10.5	30,043	-0.03%
2021/04/19	10	60.85	14	61.32	61.80	-4	30,178	-0.01%
2021/04/16	27.5	59.51	0.1	59.60	60.00	27.4	30,110	0.09%
2021/04/15	4	58.55	16.3	59.16	60.00	-12.3	30,284	-0.04%
2021/04/14	6	56.90	1	57.40	57.10	5	29,598	0.02%
2021/04/13	16	57.95	3.6	58.07	57.80	12.4	29,559	0.04%
2021/04/12	2	57.65	81	57.81	58.00	-79	29,197	-0.27%
2021/04/09	16.1	56.34	14	56.31	56.40	2.1	28,971	0.01%
2021/04/08	14.1	56.97	5	57.02	56.90	9.1	28,985	0.03%
2021/04/07	6	57.17	0	0.00	57.50	6	29,180	0.02%
2021/04/06	9	57.69	18	57.67	57.30	-9	28,913	-0.03%
2021/04/01	6.2	57.62	28	57.70	57.80	-21.8	28,624	-0.08%
2021/03/31	9	56.80	27	57.22	56.80	-18	28,086	-0.06%
2021/03/30	31	56.24	27	55.95	56.80	4	27,757	0.01%
2021/03/29	27.4	55.80	7.1	55.81	55.90	20.3	27,361	0.07%
2021/03/26	33	55.55	4	55.83	55.50	29	27,328	0.11%
2021/03/25	3.6	54.98	5	55.02	55.30	-1.4	27,357	-0.01%
2021/03/24	55.1	54.42	4	54.80	54.40	51.1	27,212	0.19%
2021/03/23	6	54.83	25	54.58	54.50	-19	27,030	-0.07%
2021/03/22	14	53.69	14.1	53.84	53.90	-0.1	26,920	0.00%
2021/03/19	76.1	53.91	12.3	53.99	53.70	63.8	27,234	0.23%
2021/03/18	7.1	54.56	24.2	54.82	54.40	-17.2	26,995	-0.06%
2021/03/17	34.1	54.69	6	54.78	54.50	28.1	27,457	0.10%
2021/03/16	0.1	55.37	2	55.40	55.40	-1.9	27,420	-0.01%
2021/03/15	16	55.97	3.3	55.95	55.50	12.7	27,388	0.05%
2021/03/12	32	55.19	107.3	54.77	54.90	-75.3	27,099	-0.28%	大賣/
2021/03/11	17.2	56.16	112	56.07	55.40	-94.9	26,922	-0.35%	大賣/
2021/03/10	26.1	53.60	8	53.64	54.00	18.1	25,773	0.07%
2021/03/09	93.2	53.31	88	53.65	53.70	5.2	25,454	0.02%
2021/03/08	13	52.58	29.2	52.41	52.10	-16.2	24,877	-0.07%
2021/03/05	42.1	50.75	2	50.75	50.80	40.1	24,534	0.16%
2021/03/04	3	50.47	20	50.10	50.60	-17	25,238	-0.07%
2021/03/03	31	50.68	2	51.00	51.00	29	25,089	0.12%
2021/03/02	34	50.99	23	50.90	50.10	11	24,982	0.04%
2021/02/26	48	50.32	46	51.07	49.90	2	24,694	0.01%
2021/02/25	11	51.17	58	51.58	51.70	-47	23,847	-0.20%
2021/02/24	8	50.03	17	50.19	50.00	-9	23,128	-0.04%
2021/02/23	2	49.40	2.8	49.86	49.75	-0.8	22,937	0.00%
2021/02/22	3	49.53	1.1	49.47	48.95	1.9	22,702	0.01%
2021/02/19	9.3	48.91	7.2	49.24	49.10	2.1	22,644	0.01%
2021/02/18	3	49.55	1	49.95	49.20	2	22,724	0.01%
2021/02/17	1	48.40	13	48.74	48.90	-12	22,516	-0.05%
2021/02/05	0.1	47.20	1	47.05	46.90	-1	21,815	0.00%
2021/02/04	1	47.10	1	47.10	47.10	0	22,053	0.00%
2021/02/03	6	46.93	3	47.40	47.60	3	22,835	0.01%
2021/02/02	1	46.90	4	47.11	47.25	-3	22,979	-0.01%
2021/02/01	16	45.55	0	0.00	45.95	16	22,665	0.07%
2021/01/29	20	46.05	1	46.20	45.55	19	22,644	0.08%
2021/01/28	11	46.28	0	0.00	46.20	11	22,410	0.05%
2021/01/27	1	46.70	1	46.75	46.80	0	22,191	0.00%
2021/01/26	29	46.90	12	47.00	46.50	17	22,119	0.08%
2021/01/25	2	47.08	16	47.60	47.40	-14	21,928	-0.06%
2021/01/22	10	46.35	0	0.00	46.25	10	21,726	0.05%
2021/01/21	0	0.00	4.2	46.33	46.20	-4.2	21,634	-0.02%
2021/01/20	50	46.60	0.3	46.25	46.20	49.7	21,583	0.23%
2021/01/19	0	0.00	10	47.42	47.25	-10	21,378	-0.05%
2021/01/18	3	46.65	8	46.96	46.95	-5	21,305	-0.02%
2021/01/15	5	47.91	1.1	48.30	47.60	3.9	21,046	0.02%
2021/01/14	6	48.17	10	48.29	48.45	-4	20,910	-0.02%
2021/01/13	53	48.09	1	48.10	48.30	52	20,703	0.25%
2021/01/12	7.2	47.86	10	48.01	47.75	-2.8	20,349	-0.01%
2021/01/08	2	47.10	3	47.38	47.45	-1	19,420	-0.01%
2021/01/07	0	0.00	1	46.25	46.20	-1	18,928	-0.01%
2021/01/06	1	46.10	42	45.81	45.60	-41	18,827	-0.22%
2021/01/05	2	46.00	2	46.38	46.35	0	18,643	0.00%
2021/01/04	1.6	46.13	3	46.23	46.25	-1.4	18,599	-0.01%
2020/12/31	1	46.80	0.6	46.50	46.75	0.4	18,506	0.00%
2020/12/30	39	45.65	4	46.15	46.90	35	18,315	0.19%
2020/12/28	2	45.30	0.3	45.40	45.55	1.7	18,096	0.01%
2020/12/24	0	0.00	1	45.45	45.55	-1	18,141	-0.01%
2020/12/23	40	44.59	2	44.65	44.80	38	17,948	0.21%
2020/12/22	5.1	45.08	0	0.00	44.90	5.1	17,960	0.03%
2020/12/21	12	45.62	1	45.30	45.50	11	18,211	0.06%
2020/12/18	7	46.05	2	46.15	46.00	5	18,064	0.03%
2020/12/17	2	46.25	2	46.38	46.20	0	17,979	0.00%
2020/12/16	1	46.40	1	46.20	46.35	0	18,050	0.00%
2020/12/15	5.1	46.41	1	46.65	45.85	4.1	18,040	0.02%
2020/12/14	1.1	47.15	0	0.00	47.30	1.1	17,640	0.01%
2020/12/11	60	47.23	16	47.23	47.20	44	17,326	0.25%
2020/12/10	3	45.60	8	45.69	45.65	-5	16,697	-0.03%
2020/12/09	0	0.00	2	45.05	45.10	-2	16,532	-0.01%
2020/12/08	1	44.90	0.3	44.95	45.40	0.7	16,584	0.00%
2020/12/07	4.2	45.35	1	45.25	45.60	3.2	16,494	0.02%
2020/12/04	20	44.40	5	45.03	45.15	15	16,320	0.09%
2020/12/03	0	0.00	1	44.40	44.45	-1	16,105	-0.01%
2020/12/02	4	44.59	1	44.50	44.55	3	15,890	0.02%
2020/12/01	2.1	44.59	2	44.70	44.80	0.1	15,675	0.00%
2020/11/30	3	44.88	0	0.00	44.30	3	15,570	0.02%
2020/11/27	0.4	45.55	11.6	45.50	45.65	-11.2	14,834	-0.08%
2020/11/26	3	45.53	2	45.53	45.60	1	14,746	0.01%
2020/11/25	8.2	45.15	0	0.00	45.15	8.2	14,672	0.06%
2020/11/24	3.1	45.05	0	0.00	44.95	3.1	14,637	0.02%
2020/11/23	0	0.00	10	45.49	45.50	-10	14,581	-0.07%
2020/11/20	4.2	44.64	6	44.98	44.90	-1.8	14,590	-0.01%
2020/11/19	0	0.00	2	45.40	45.25	-2	14,975	-0.01%
2020/11/18	0	0.00	12	45.51	45.50	-12	14,881	-0.08%
2020/11/17	0.1	45.40	45	45.47	45.55	-44.9	14,877	-0.30%
2020/11/16	1	45.90	8	45.46	45.55	-7	14,813	-0.05%
2020/11/13	31	45.15	1	45.30	45.30	30	14,784	0.20%
2020/11/12	2	44.98	1	45.20	45.20	1	14,647	0.01%
2020/11/11	14	45.19	27	44.83	45.55	-13	14,376	-0.09%
2020/11/10	0	0.00	19	43.48	43.60	-19	13,554	-0.14%
2020/11/09	0	0.00	6	42.68	42.70	-6	13,328	-0.05%
2020/11/06	0	0.00	1	41.95	41.95	-1	13,253	-0.01%
2020/11/05	0	0.00	1	41.75	41.65	-1	13,504	-0.01%
2020/11/04	0	0.00	4	41.58	41.65	-4	13,527	-0.03%
2020/11/03	1	41.45	1	41.50	41.60	0	13,592	0.00%
2020/11/02	0	0.00	5	40.80	41.45	-5	13,664	-0.04%
2020/10/30	11	40.74	0	0.00	40.70	11	13,672	0.08%
2020/10/29	6	40.79	0	0.00	40.75	6	13,549	0.04%
2020/10/23	0	0.00	4	41.41	41.40	-4	13,717	-0.03%
2020/10/15	2	41.50	0	0.00	41.30	2	13,830	0.01%
2020/10/14	2	41.70	0	0.00	41.80	2	13,725	0.01%
2020/10/12	0	0.00	1	41.45	41.45	-1	13,601	-0.01%
2020/10/08	1	41.15	1	41.10	41.05	0	13,607	0.00%
2020/10/05	2	41.53	1	41.35	41.20	1	13,460	0.01%
2020/09/30	0	0.00	1	41.85	41.90	-1	13,544	-0.01%
2020/09/29	1	41.50	1	41.40	41.65	0	13,566	0.00%
2020/09/28	0	0.00	2	41.30	41.30	-2	13,654	-0.01%
2020/09/24	9	40.70	0	0.00	40.60	9	13,700	0.07%
2020/09/23	14	41.54	1	41.45	41.75	13	13,275	0.10%
2020/09/22	6	41.98	0	0.00	41.90	6	13,140	0.05%
2020/09/17	1	43.50	0	0.00	43.25	1	13,119	0.01%
2020/09/16	1	43.70	1	43.70	43.75	0	13,096	0.00%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	2	43.63	43.65	-2	13,087	-0.02%
2020/09/11	31	43.35	3	43.40	43.45	28	13,010	0.22%
2020/09/10	4	43.10	27	43.05	43.05	-23	12,965	-0.18%
2020/09/09	5	41.84	0	0.00	42.25	5	12,854	0.04%
2020/09/07	3	42.42	0	0.00	42.45	3	12,905	0.02%
2020/09/04	0	0.00	2	42.30	42.45	-2	13,169	-0.02%
2020/09/03	0	0.00	4	42.64	42.75	-4	13,311	-0.03%
2020/09/02	7	42.22	0	0.00	42.20	7	13,346	0.05%
2020/09/01	2	42.53	1	42.85	42.80	1	13,346	0.01%
2020/08/31	3	42.95	0	0.00	42.80	3	13,272	0.02%
2020/08/28	1	43.20	4	43.43	43.30	-3	13,213	-0.02%
2020/08/27	2	43.10	1	42.85	43.10	1	13,266	0.01%
2020/08/26	1	43.20	2	43.15	43.40	-1	13,235	-0.01%
2020/08/25	2	43.05	19	43.09	43.40	-17	13,156	-0.13%
2020/08/24	1	41.65	0	0.00	41.70	1	12,833	0.01%
2020/08/21	4	41.48	0	0.00	41.80	4	12,897	0.03%
2020/08/20	16	41.78	0	0.00	41.40	16	12,766	0.13%
2020/08/19	0	0.00	7	43.19	42.75	-7	12,709	-0.06%
2020/08/18	1	42.45	1	42.40	42.55	0	12,493	0.00%
2020/08/17	0	0.00	1	42.35	42.50	-1	12,560	-0.01%
2020/08/14	3	41.60	0	0.00	41.85	3	12,580	0.02%
2020/08/12	2	41.90	0	0.00	41.85	2	12,773	0.02%
2020/08/11	4	42.13	2	42.05	41.75	2	12,660	0.02%
2020/08/10	0	0.00	0.1	41.75	41.75	-0.1	12,546	0.00%
2020/08/07	8	41.26	0	0.00	41.15	8	12,544	0.06%
2020/08/06	4	41.50	0	0.00	41.55	4	12,531	0.03%
2020/08/05	2	41.40	0	0.00	41.40	2	12,568	0.02%
2020/08/04	0	0.00	0.1	41.35	41.30	-0.1	12,604	0.00%
2020/08/03	0	0.00	1	41.30	41.25	-1	12,627	-0.01%
2020/07/31	1	41.65	0	0.00	41.75	1	12,603	0.01%
2020/07/30	3.1	41.81	0	0.00	42.20	3.1	12,463	0.02%
2020/07/29	2.1	42.48	2	42.23	41.80	0.1	12,418	0.00%
2020/07/28	1	41.50	1	41.90	41.70	0	12,617	0.00%
2020/07/27	2	42.15	0	0.00	41.80	2	12,746	0.02%
2020/07/24	9.5	41.99	1	42.25	42.00	8.5	12,880	0.07%
2020/07/23	0.2	42.70	0	0.00	42.70	0.2	12,799	0.00%
2020/07/22	0.2	42.85	0	0.00	43.10	0.2	12,889	0.00%
2020/07/21	2	42.60	6	42.80	42.50	-4	12,846	-0.03%
2020/07/17	0	0.00	5	42.89	42.80	-5	12,866	-0.04%
2020/07/15	0	0.00	3	42.98	42.80	-3	13,046	-0.02%
2020/07/14	3	42.92	0	0.00	42.70	3	13,170	0.02%
2020/07/13	0	0.00	4	42.84	43.00	-4	13,365	-0.03%
2020/07/10	0	0.00	50	42.60	42.40	-50	13,490	-0.37%
2020/07/09	3	43.00	1	43.50	42.80	2	13,702	0.01%
2020/07/08	0	0.00	2	43.35	43.10	-2	13,617	-0.01%
2020/07/07	6	43.18	0	0.00	43.30	6	13,722	0.04%
2020/07/06	31	43.34	1	43.25	43.30	30	13,742	0.22%
2020/07/03	0	0.00	12	42.47	42.80	-12	13,867	-0.09%
2020/07/02	20	42.25	1	42.30	42.10	19	14,007	0.14%
2020/07/01	3	42.23	2	42.25	42.30	1	14,311	0.01%
2020/06/30	2	43.83	1	43.85	43.90	1	14,307	0.01%
2020/06/29	3	43.68	0	0.00	43.80	3	14,241	0.02%
2020/06/24	0	0.00	1	44.25	44.15	-1	14,247	-0.01%
2020/06/23	0	0.00	2	43.73	44.00	-2	14,476	-0.01%
2020/06/22	5	43.45	2	43.53	43.60	3	14,552	0.02%
2020/06/19	1	43.60	0	0.00	43.60	1	14,773	0.01%
2020/06/16	1	44.05	23.2	44.14	44.10	-22.2	15,493	-0.14%
2020/06/15	3	43.45	0	0.00	43.10	3	16,095	0.02%
2020/06/12	3	42.98	0	0.00	43.25	3	16,407	0.02%
2020/06/11	3	44.45	4	44.66	43.60	-1	16,848	-0.01%
2020/06/10	1	44.55	8	44.35	44.60	-7	17,044	-0.04%
2020/06/09	0	0.00	2	44.03	44.00	-2	17,833	-0.01%
2020/06/08	0	0.00	1	43.95	43.85	-1	18,181	-0.01%
2020/06/05	0.3	43.50	0	0.00	43.50	0.3	18,324	0.00%
2020/06/04	0	0.00	8	43.48	43.55	-8	18,566	-0.04%
2020/06/03	0	0.00	9	43.42	43.55	-9	18,973	-0.05%
2020/06/02	0	0.00	7	42.95	42.95	-7	18,957	-0.04%
2020/06/01	1	42.60	2	42.83	42.50	-1	18,967	-0.01%
2020/05/28	20	42.85	2	42.45	42.05	18	18,742	0.10%
2020/05/26	1	42.45	6	42.56	42.45	-5	18,940	-0.03%
2020/05/25	4.6	41.66	1	41.25	41.70	3.6	18,867	0.02%
2020/05/22	7	41.86	0	0.00	41.70	7	18,881	0.04%
2020/05/21	0	0.00	1	42.40	42.70	-1	18,910	-0.01%
2020/05/20	1	42.25	6	42.25	42.25	-5	18,801	-0.03%
2020/05/19	1	41.70	2	41.78	42.00	-1	18,690	-0.01%
2020/05/18	3	41.20	0	0.00	41.20	3	18,448	0.02%
2020/05/15	0	0.00	10	41.05	41.15	-10	18,430	-0.05%
2020/05/14	1	40.60	0	0.00	40.55	1	18,263	0.01%
2020/05/13	11	40.96	0	0.00	40.95	11	18,156	0.06%
2020/05/12	14	41.21	45	41.25	41.20	-31	18,167	-0.17%
2020/05/11	2	41.30	10	41.32	41.20	-8	18,225	-0.04%
2020/05/08	2	40.80	3	40.90	40.65	-1	18,241	-0.01%
2020/05/07	0	0.00	1	40.70	40.50	-1	18,279	-0.01%
2020/05/06	1	40.45	0	0.00	40.55	1	18,315	0.01%
2020/05/05	0	0.00	1	40.65	40.65	-1	18,380	-0.01%
2020/05/04	51	40.78	2	40.88	40.75	49	18,411	0.27%
2020/04/30	1	41.80	49	41.83	42.30	-48	18,225	-0.26%
2020/04/29	7	41.14	2	41.18	41.05	5	18,188	0.03%
2020/04/27	1	39.65	5	39.92	40.10	-4	18,723	-0.02%
2020/04/24	1	39.55	0	0.00	39.20	1	18,683	0.01%
2020/04/22	1	38.55	1	38.55	39.45	0	18,721	0.00%
2020/04/21	7	39.19	3	39.52	39.00	4	18,670	0.02%
2020/04/20	4	40.21	2	40.28	40.10	2	18,566	0.01%
2020/04/17	1	41.35	2	40.73	40.60	-1	18,610	-0.01%
2020/04/16	1	40.35	0	0.00	40.20	1	18,482	0.01%
2020/04/15	3	40.83	1	40.80	41.05	2	18,295	0.01%
2020/04/14	1	40.10	7	40.05	40.65	-6	18,190	-0.03%
2020/04/13	3	39.58	1	39.70	39.50	2	18,003	0.01%
2020/04/10	1	38.80	5	38.85	39.20	-4	17,881	-0.02%
2020/04/09	3	38.10	0	0.00	38.20	3	17,767	0.02%
2020/04/08	4	37.98	2	37.85	37.95	2	17,642	0.01%
2020/04/07	13	37.21	0	0.00	37.25	13	17,403	0.07%
2020/04/06	4	37.10	0	0.00	37.30	4	17,181	0.02%
2020/03/31	4.1	37.86	17	37.86	37.55	-12.9	16,767	-0.08%
2020/03/30	8	37.81	0	0.00	37.90	8	16,494	0.05%
2020/03/27	1	38.55	15	38.19	38.30	-14	16,359	-0.09%
2020/03/26	3	37.22	49	37.50	37.30	-46	16,114	-0.29%
2020/03/25	10	37.11	7.1	37.17	37.10	3	16,112	0.02%
2020/03/24	2	36.45	10	37.02	36.25	-8	15,922	-0.05%
2020/03/23	0.1	36.10	3	35.30	36.00	-2.9	15,817	-0.02%
2020/03/20	17	36.13	5	36.60	37.50	12	15,842	0.08%
2020/03/19	32	35.57	32	35.50	34.85	0	15,428	0.00%
2020/03/18	24	37.08	22	37.00	36.85	2	15,332	0.01%
2020/03/17	28.1	37.62	28	37.53	37.35	0.1	15,127	0.00%
2020/03/16	1	39.00	85	38.65	38.05	-84	14,810	-0.57%
2020/03/13	23	37.65	5	38.35	39.65	18	14,425	0.12%
2020/03/12	19	40.69	1	40.65	40.50	18	13,472	0.13%
2020/03/11	4	42.45	0	0.00	42.15	4	13,056	0.03%
2020/03/10	2	42.68	0	0.00	42.35	2	13,022	0.02%
2020/03/09	15	42.74	4	42.98	42.35	11	12,848	0.09%
2020/03/06	6.1	44.56	0	0.00	44.20	6.1	12,372	0.05%
2020/03/05	0	0.00	2	45.03	45.15	-2	12,347	-0.02%
2020/03/04	1	44.35	0	0.00	44.45	1	12,451	0.01%
2020/03/03	5	44.17	101	44.10	44.15	-96	12,548	-0.77%	大賣/
2020/03/02	10	43.99	0	0.00	43.95	10	12,678	0.08%
2020/02/27	4	44.41	0	0.00	44.45	4	13,147	0.03%
2020/02/26	2	44.55	0	0.00	44.70	2	13,411	0.01%
2020/02/25	1	44.80	0	0.00	44.95	1	13,301	0.01%
2020/02/24	9	45.04	0	0.00	45.00	9	13,338	0.07%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/20	43	46.30	0	0.00	46.10	43	13,321	0.32%
2020/02/19	0	0.00	44	46.29	46.35	-44	13,295	-0.33%
2020/02/18	43	45.95	2	45.90	46.00	41	13,310	0.31%
2020/02/17	4	45.75	2	45.75	45.95	2	13,316	0.02%
2020/02/13	7	46.00	0	0.00	46.05	7	13,428	0.05%
2020/02/12	0	0.00	10	46.55	46.35	-10	13,455	-0.07%
2020/02/11	0	0.00	9	45.92	46.00	-9	13,347	-0.07%
2020/02/10	0.5	45.15	0	0.00	45.15	0.5	13,575	0.00%
2020/02/06	0	0.00	2	45.75	46.00	-2	14,017	-0.01%
2020/02/05	4.2	45.18	1	45.10	45.40	3.2	13,961	0.02%
2020/02/04	21	44.90	0	0.00	45.05	21	13,912	0.15%
2020/02/03	10	43.61	0	0.00	44.15	10	13,979	0.07%
2020/01/31	40	45.20	0	0.00	45.05	40	13,806	0.29%
2020/01/30	15	45.23	0	0.00	45.00	15	13,719	0.11%
2020/01/17	0	0.00	3	47.10	47.15	-3	13,064	-0.02%
2020/01/16	0	0.00	3	46.75	46.90	-3	12,986	-0.02%
2020/01/15	0	0.00	5	46.95	46.80	-5	12,907	-0.04%
2020/01/14	2	46.90	2.2	47.04	47.00	-0.2	12,838	0.00%
2020/01/13	2.5	46.64	1	46.85	46.80	1.5	12,734	0.01%
2020/01/08	1	45.95	1	45.90	45.80	0	12,623	0.00%
2020/01/07	2	46.33	10	46.45	46.30	-8	12,548	-0.06%
2020/01/06	0	0.00	5	46.30	46.40	-5	12,563	-0.04%
2020/01/02	1	46.40	0	0.00	46.45	1	12,533	0.01%
2019/12/31	5	46.52	0	0.00	46.40	5	12,504	0.04%
2019/12/30	0	0.00	0.6	46.65	46.70	-0.6	12,500	0.00%
2019/12/26	0	0.00	15	46.45	46.50	-15	12,435	-0.12%
2019/12/25	0	0.00	1.3	46.48	46.45	-1.3	12,509	-0.01%
2019/12/23	3	46.55	1.2	46.55	46.65	1.9	12,613	0.01%
2019/12/19	0	0.00	2	46.68	46.75	-2	12,514	-0.02%
2019/12/17	4	46.25	0	0.00	46.50	4	12,454	0.03%
2019/12/16	16	46.88	0	0.00	46.60	16	12,268	0.13%
2019/12/13	2	46.68	10	47.01	47.15	-8	12,136	-0.07%
2019/12/12	0	0.00	1	46.00	46.05	-1	11,685	-0.01%
2019/12/10	4	45.45	11	45.45	45.55	-7	11,447	-0.06%
2019/12/06	1	45.20	0	0.00	45.45	1	11,572	0.01%
2019/12/05	0	0.00	1	45.30	45.50	-1	11,663	-0.01%
2019/12/02	1	44.60	2	44.65	44.80	-1	11,513	-0.01%
2019/11/29	12	45.00	1	45.15	44.80	11	11,431	0.10%
2019/11/28	4	45.39	2	45.50	45.40	2	11,208	0.02%
2019/11/27	2	45.75	1	46.15	45.85	1	11,107	0.01%
2019/11/26	1	46.35	17.4	46.14	46.00	-16.4	10,945	-0.15%
2019/11/25	2	46.05	26	45.92	46.10	-24	10,286	-0.23%
2019/11/22	0	0.00	11	45.30	45.30	-11	10,034	-0.11%
2019/11/21	4	45.00	0	0.00	45.05	4	10,041	0.04%
2019/11/20	0.1	45.35	0	0.00	45.45	0.1	9,948	0.00%
2019/11/19	2	45.45	1	45.55	45.55	1	9,880	0.01%
2019/11/18	0	0.00	1	45.30	45.60	-1	9,831	-0.01%
2019/11/15	0.1	45.25	0	0.00	45.30	0.1	9,898	0.00%
2019/11/14	1	45.05	0	0.00	45.10	1	9,986	0.01%
2019/11/13	1	45.55	0	0.00	45.30	1	10,209	0.01%
2019/11/12	13	45.54	0	0.00	45.55	13	10,259	0.13%
2019/11/11	1	45.15	1	45.00	45.20	0	10,222	0.00%
2019/11/08	21	45.52	1	45.65	45.60	20	10,236	0.20%
2019/11/07	1	45.50	2	46.10	45.50	-1	10,148	-0.01%
2019/11/06	2	45.98	6	45.88	45.85	-4	9,873	-0.04%
2019/11/05	2	45.20	0	0.00	44.95	2	9,380	0.02%
2019/11/01	3	44.47	0	0.00	44.55	3	9,445	0.03%
2019/10/31	2	45.00	0	0.00	44.55	2	9,553	0.02%
2019/10/30	0	0.00	2	45.35	45.45	-2	9,452	-0.02%
2019/10/29	0	0.00	1	45.35	45.45	-1	9,564	-0.01%
2019/10/28	2	45.25	0	0.00	45.30	2	9,503	0.02%
2019/10/24	0	0.00	2	45.55	45.55	-2	9,527	-0.02%
2019/10/22	0	0.00	2.2	45.49	45.50	-2.2	9,502	-0.02%
2019/10/18	0	0.00	2	45.33	45.25	-2	9,561	-0.02%
2019/10/17	0	0.00	1	45.15	45.30	-1	9,504	-0.01%
2019/10/16	0	0.00	2	45.05	45.25	-2	9,499	-0.02%
2019/10/15	7	44.85	2	44.78	44.95	5	9,492	0.05%
2019/10/09	0	0.00	1	44.40	43.90	-1	9,473	-0.01%
2019/10/04	0.5	44.10	0	0.00	44.00	0.5	9,453	0.01%
2019/10/01	0	0.00	3	44.90	45.00	-3	9,586	-0.03%
2019/09/26	0	0.00	8	44.65	44.60	-8	10,060	-0.08%
2019/09/25	3	44.45	8	44.49	44.40	-5	10,268	-0.05%
2019/09/24	0	0.00	1	45.00	45.00	-1	10,405	-0.01%
2019/09/20	0	0.00	1	45.00	45.15	-1	10,806	-0.01%
2019/09/19	0	0.00	1	45.60	45.20	-1	10,757	-0.01%
2019/09/18	1	45.55	0.1	45.50	45.60	0.9	10,735	0.01%
2019/09/17	0	0.00	2	45.40	45.55	-2	10,693	-0.02%
2019/09/16	1	45.25	1	45.30	45.30	0	10,762	0.00%
2019/09/12	0	0.00	1	45.25	45.00	-1	10,726	-0.01%
2019/09/11	1	44.90	0	0.00	44.95	1	10,826	0.01%
2019/09/10	0	0.00	3	44.98	44.90	-3	10,813	-0.03%
2019/09/09	2	44.45	1	44.40	44.55	1	10,670	0.01%
2019/09/06	0.1	44.00	1	44.00	44.00	-0.9	10,567	-0.01%
2019/09/05	0	0.00	1	43.85	43.95	-1	10,660	-0.01%
2019/09/04	0.1	43.50	0	0.00	43.45	0.1	10,519	0.00%
2019/09/03	2.1	43.33	1	43.40	43.25	1.1	10,585	0.01%
2019/08/30	0	0.00	2	43.35	43.65	-2	10,756	-0.02%
2019/08/29	1.2	43.13	1	43.15	43.15	0.2	10,797	0.00%
2019/08/21	0	0.00	1	42.90	42.90	-1	11,145	-0.01%
2019/08/20	3	43.00	0	0.00	42.90	3	11,111	0.03%
2019/08/19	0	0.00	1	43.50	43.35	-1	11,128	-0.01%
2019/08/16	0	0.00	1	43.15	43.15	-1	11,048	-0.01%
2019/08/15	61	41.70	0	0.00	41.90	61	10,942	0.56%
2019/08/14	2	42.35	1	42.05	42.05	1	11,055	0.01%
2019/08/13	2	42.33	2	42.40	42.30	0	11,116	0.00%
2019/08/12	4	42.03	0	0.00	41.90	4	11,259	0.04%
2019/08/08	2	41.80	0	0.00	41.90	2	11,569	0.02%
2019/08/07	1	41.75	0	0.00	41.65	1	11,618	0.01%
2019/08/06	3	41.58	0	0.00	41.70	3	11,901	0.03%
2019/08/05	7	42.02	0	0.00	42.00	7	11,942	0.06%
2019/08/02	1	42.35	0	0.00	42.35	1	11,942	0.01%
2019/07/31	1	43.20	0	0.00	43.20	1	12,042	0.01%
2019/07/30	2	43.50	0	0.00	43.50	2	11,991	0.02%
2019/07/29	1	43.40	1	43.55	43.55	0	12,158	0.00%
2019/07/26	0	0.00	2	43.65	43.50	-2	12,256	-0.02%
2019/07/24	4	43.58	0	0.00	43.45	4	12,543	0.03%
2019/07/22	2	43.70	0	0.00	43.60	2	12,563	0.02%
2019/07/19	1	43.70	0	0.00	43.50	1	12,593	0.01%
2019/07/17	2	43.58	0	0.00	43.50	2	12,580	0.02%
2019/07/12	0	0.00	1	44.05	43.95	-1	12,723	-0.01%
2019/07/09	0	0.00	1	44.05	44.05	-1	13,055	-0.01%
2019/07/08	0	0.00	4	44.25	44.20	-4	13,061	-0.03%
2019/07/05	2	44.33	1	44.20	44.30	1	13,178	0.01%
2019/07/04	3	44.42	2	44.70	44.35	1	13,236	0.01%
2019/07/03	12	46.13	13.3	46.09	46.10	-1.3	13,177	-0.01%
2019/07/02	4	46.24	2	46.18	46.25	2	13,031	0.02%
2019/07/01	1	46.25	6	46.18	46.25	-5	12,781	-0.04%
2019/06/28	1	46.00	3	46.10	45.85	-2	12,611	-0.02%
2019/06/27	1	45.80	2	45.95	45.80	-1	12,572	-0.01%
2019/06/26	0.1	45.30	5	45.04	45.40	-4.9	12,505	-0.04%
2019/06/25	1	44.90	0	0.00	44.90	1	12,469	0.01%
2019/06/24	1	44.45	34	44.67	44.90	-33	12,607	-0.26%
2019/06/21	1	44.45	13	44.61	44.45	-12	12,633	-0.09%
2019/06/20	16	44.60	0	0.00	44.65	16	12,612	0.13%
2019/06/19	1	44.60	5	44.59	44.80	-4	12,755	-0.03%
2019/06/18	0	0.00	1	44.40	44.50	-1	12,656	-0.01%
2019/06/17	5	43.95	0	0.00	44.10	5	12,868	0.04%
2019/06/13	2	43.63	0	0.00	43.65	2	13,170	0.02%
2019/06/12	0	0.00	4	44.25	44.35	-4	13,250	-0.03%
2019/06/10	10	44.00	1	44.15	44.15	9	13,370	0.07%
2019/06/05	1	43.25	0	0.00	43.10	1	13,478	0.01%
2019/05/31	0	0.00	2	43.13	43.25	-2	13,432	-0.01%
2019/05/29	1	42.45	0	0.00	42.45	1	13,576	0.01%
2019/05/27	0	0.00	1	42.25	42.30	-1	13,665	-0.01%
2019/05/24	2.4	42.28	0	0.00	42.00	2.4	13,806	0.02%
2019/05/23	1	42.35	2	42.48	42.50	-1	13,755	-0.01%
2019/05/22	4	42.41	1	42.35	42.50	3	13,835	0.02%
2019/05/21	2	42.55	14	42.63	43.05	-12	13,864	-0.09%
2019/05/20	4	42.00	0.1	42.10	41.90	3.9	13,733	0.03%
2019/05/17	3	41.83	0	0.00	41.90	3	13,636	0.02%
2019/05/16	12	42.35	4	42.25	42.00	8	13,498	0.06%
2019/05/15	5	43.27	2	43.35	43.25	3	13,362	0.02%
2019/05/14	18	43.05	5	43.05	43.15	13	13,373	0.10%
2019/05/13	7	43.99	6	43.94	43.80	1	13,270	0.01%
2019/05/10	4	44.65	0	0.00	44.60	4	13,345	0.03%
2019/05/09	18	44.72	0	0.00	44.60	18	13,436	0.13%
2019/05/08	5	45.10	1	45.15	45.05	4	13,438	0.03%
2019/05/07	6	45.51	2.9	45.48	45.40	3.1	13,491	0.02%
2019/05/06	1.3	45.80	14	45.58	45.60	-12.7	13,686	-0.09%
2019/05/03	6	46.19	0	0.00	46.15	6	13,628	0.04%
2019/05/02	3	46.08	10	46.32	46.40	-7	13,506	-0.05%
2019/04/30	0	0.00	5	45.80	45.60	-5	13,422	-0.04%
2019/04/29	0	0.00	2	45.55	45.70	-2	13,422	-0.01%
2019/04/24	1	45.30	0	0.00	45.40	1	13,919	0.01%
2019/04/22	0.4	45.25	0	0.00	45.25	0.4	14,494	0.00%
2019/04/19	0	0.00	2	45.13	45.20	-2	14,744	-0.01%
2019/04/18	13	44.93	0	0.00	45.00	13	14,768	0.09%
2019/04/16	5.5	45.25	0	0.00	45.30	5.5	14,477	0.04%
2019/04/10	1	45.40	0	0.00	45.50	1	14,249	0.01%
2019/04/09	2	45.60	3	45.72	45.75	-1	14,189	-0.01%
2019/04/08	3	45.52	2	45.50	45.35	1	14,074	0.01%
2019/04/03	0	0.00	9	45.99	46.00	-9	13,801	-0.07%
2019/04/02	2	46.00	0	0.00	46.00	2	13,773	0.01%
2019/04/01	1	45.75	0	0.00	45.60	1	13,728	0.01%
2019/03/29	10	45.65	1	46.00	46.00	9	13,562	0.07%
2019/03/28	2	44.68	0	0.00	45.10	2	13,404	0.01%
2019/03/27	15	45.02	30	44.95	44.95	-15	13,331	-0.11%
2019/03/26	2	45.50	0	0.00	45.50	2	13,224	0.02%
2019/03/25	4	45.73	0	0.00	45.55	4	13,349	0.03%
2019/03/22	7	46.83	6	46.77	46.40	1	13,166	0.01%
2019/03/21	3	46.83	0	0.00	46.90	3	13,054	0.02%
2019/03/20	1	47.20	8	47.19	47.15	-7	13,050	-0.05%
2019/03/19	13	46.42	10	46.60	46.95	3	12,850	0.02%
2019/03/18	1	45.45	3	45.83	46.00	-2	12,664	-0.02%
2019/03/14	12	45.41	0	0.00	45.25	12	12,452	0.10%
2019/03/13	0	0.00	1	45.35	45.25	-1	12,434	-0.01%
2019/03/12	4	45.03	0	0.00	45.00	4	12,423	0.03%
2019/03/11	5	44.53	4	44.61	44.50	1	12,436	0.01%
2019/03/08	3	44.70	0	0.00	44.70	3	12,490	0.02%
2019/03/07	4	45.06	0	0.00	45.10	4	12,623	0.03%
2019/03/06	5.2	45.10	0	0.00	45.15	5.2	12,732	0.04%
2019/03/05	1	45.00	5	45.20	45.10	-4	12,846	-0.03%
2019/03/04	7.3	44.75	0	0.00	45.15	7.3	12,921	0.06%
2019/02/27	4	45.48	1	45.30	45.50	3	12,758	0.02%
2019/02/26	3	45.38	60	45.55	45.45	-57	12,558	-0.45%
2019/02/25	61	45.14	7	45.25	45.30	54	12,239	0.44%
2019/02/22	4	44.99	2	45.00	45.00	2	12,147	0.02%
2019/02/21	5	45.02	0	0.00	45.10	5	12,083	0.04%
2019/02/20	7	45.00	1	45.05	45.05	6	12,003	0.05%
2019/02/19	0	0.00	2	44.85	44.85	-2	11,846	-0.02%
2019/02/18	1	44.70	20.3	44.70	44.75	-19.3	11,801	-0.16%
2019/02/15	7	44.51	0	0.00	44.40	7	11,767	0.06%
2019/02/14	2	44.65	0	0.00	44.50	2	11,660	0.02%
2019/02/13	3	44.43	7	44.45	44.60	-4	11,458	-0.03%
2019/02/12	7	44.26	0	0.00	44.30	7	11,447	0.06%
2019/01/30	5	44.55	0	0.00	44.55	5	11,181	0.04%
2019/01/29	3	44.68	0	0.00	44.75	3	11,121	0.03%
2019/01/28	6	44.26	2	44.48	44.60	4	10,954	0.04%
2019/01/25	6	44.04	0	0.00	44.00	6	10,827	0.06%
2019/01/24	0	0.00	25	44.05	44.05	-25	10,643	-0.23%
2019/01/23	3	44.25	0	0.00	44.30	3	10,634	0.03%
2019/01/22	25	44.35	0	0.00	44.25	25	10,710	0.23%
2019/01/21	1	44.35	0	0.00	44.30	1	10,736	0.01%
2019/01/17	21	44.00	0	0.00	44.05	21	11,002	0.19%
2019/01/16	17	44.09	2	44.00	44.00	15	10,922	0.14%
2019/01/15	3	44.65	0	0.00	44.60	3	10,614	0.03%
2019/01/14	18	45.12	0	0.00	45.00	18	10,342	0.17%
2019/01/11	5	46.20	0	0.00	45.95	5	10,140	0.05%
2019/01/09	1	46.90	0	0.00	47.05	1	10,011	0.01%
2019/01/08	0	0.00	1	46.05	45.70	-1	9,975	-0.01%
2019/01/07	5	45.95	1	45.95	45.95	4	10,273	0.04%
2019/01/04	1	45.15	0	0.00	45.30	1	10,445	0.01%
2019/01/03	2	45.78	0	0.00	45.80	2	10,903	0.02%
2019/01/02	2	47.10	0	0.00	46.10	2	11,063	0.02%
2018/12/27	20	46.90	0	0.00	46.95	20	11,424	0.18%
2018/12/22	1	47.05	0	0.00	47.05	1	12,082	0.01%
2018/12/20	2	46.95	0	0.00	47.05	2	12,555	0.02%
2018/12/19	2	47.13	0	0.00	47.30	2	12,580	0.02%
2018/12/18	11	47.05	1	47.15	47.05	10	12,666	0.08%
2018/12/17	0	0.00	1	47.60	47.75	-1	12,959	-0.01%
2018/12/14	4	47.70	0	0.00	47.45	4	13,129	0.03%
2018/12/13	2	47.95	0	0.00	48.05	2	13,081	0.02%
2018/12/12	4	47.63	0	0.00	47.55	4	13,095	0.03%
2018/12/11	6	47.28	0	0.00	47.25	6	13,061	0.05%
2018/12/07	15	47.99	0	0.00	48.00	15	12,947	0.12%
2018/12/06	12	47.97	0	0.00	48.00	12	12,897	0.09%
2018/12/05	7	48.31	3	48.30	48.35	4	12,874	0.03%
2018/12/04	7	48.51	0	0.00	48.75	7	12,872	0.05%
2018/12/03	4	49.15	0	0.00	49.15	4	12,840	0.03%
2018/11/30	3	48.85	0	0.00	48.80	3	12,724	0.02%
2018/11/29	2	48.83	0	0.00	48.60	2	12,537	0.02%
2018/11/28	3	49.00	0	0.00	48.85	3	12,400	0.02%
2018/11/27	1	49.10	0	0.00	49.10	1	12,281	0.01%
2018/11/15	1	51.00	1	51.00	51.10	0	12,432	0.00%
2018/11/14	0	0.00	2	51.20	51.20	-2	12,470	-0.02%
2018/11/09	0	0.00	7	50.99	51.10	-7	12,793	-0.05%
2018/11/08	0	0.00	0.1	50.60	50.90	-0.1	12,772	0.00%
2018/11/07	0	0.00	2	50.10	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	5	49.77	49.80	-5	12,719	-0.04%
2018/11/02	2	48.20	0	0.00	48.90	2	12,682	0.02%
2018/10/31	1	47.65	0	0.00	48.45	1	12,664	0.01%
2018/10/30	1	47.50	0	0.00	47.50	1	12,580	0.01%
2018/10/29	1	46.80	0	0.00	46.90	1	12,550	0.01%
2018/10/26	8	47.04	5	46.90	47.10	3	12,485	0.02%
2018/10/25	3	48.27	0	0.00	48.00	3	12,226	0.02%
2018/10/23	1.1	49.70	0	0.00	49.55	1.1	12,184	0.01%
2018/10/16	1	49.60	0	0.00	49.70	1	12,337	0.01%
2018/10/12	5	49.54	1	49.35	50.10	4	12,013	0.03%
2018/10/11	2	49.70	0	0.00	49.65	2	11,865	0.02%
2018/10/08	1	51.60	3	51.40	51.60	-2	11,184	-0.02%
2018/10/03	0.2	51.80	0	0.00	51.80	0.2	10,746	0.00%
2018/10/01	0	0.00	12	52.06	52.50	-12	10,512	-0.11%
2018/09/28	0	0.00	2	51.90	51.80	-2	10,484	-0.02%
2018/09/27	0	0.00	18	51.60	51.90	-18	10,330	-0.17%
2018/09/25	5	51.30	0	0.00	51.10	5	10,326	0.05%
2018/09/21	0	0.00	19	51.17	51.10	-19	10,288	-0.18%
2018/09/20	0	0.00	4	50.55	50.40	-4	9,862	-0.04%
2018/09/19	1	50.10	0	50.30	50.30	1	9,754	0.01%
2018/09/17	1	50.20	0	0.00	50.00	1	10,140	0.01%
2018/09/14	1.8	50.30	0	0.00	50.10	1.8	10,481	0.02%
2018/09/13	4.2	49.86	0	0.00	49.90	4.2	10,634	0.04%
2018/09/10	5	49.50	0	0.00	49.40	5	11,238	0.04%
2018/09/07	11	49.65	0	0.00	49.50	11	11,443	0.10%
2018/09/04	0	0.00	5	50.90	50.90	-5	11,548	-0.04%
2018/08/31	0	0.00	1	50.90	50.90	-1	11,622	-0.01%
2018/08/29	0	0.00	2	50.60	50.90	-2	11,686	-0.02%
2018/08/28	0	0.00	6	50.78	50.80	-6	11,740	-0.05%
2018/08/27	1	50.50	1	50.70	50.70	0	11,774	0.00%
2018/08/24	8	49.74	0	0.00	49.85	8	11,640	0.07%
2018/08/22	1	50.10	0	0.00	50.10	1	12,211	0.01%
2018/08/21	1	49.95	1	50.00	50.00	0	12,096	0.00%
2018/08/20	0	0.00	0.2	50.00	49.90	-0.2	12,047	0.00%
2018/08/17	1	50.00	0	0.00	49.90	1	12,024	0.01%
2018/08/16	0	0.00	0.1	49.80	49.70	-0.1	11,979	0.00%
2018/08/15	0.1	50.20	0	50.20	50.10	0.1	11,943	0.00%
2018/08/13	1.3	50.09	0	0.00	50.10	1.3	12,264	0.01%
2018/08/10	7	50.80	0	0.00	50.90	7	12,319	0.06%
2018/08/09	0	0.00	12	50.70	50.40	-12	12,483	-0.10%
2018/08/08	20	50.80	0	0.00	50.70	20	12,640	0.16%
2018/08/06	1	50.40	0	0.00	50.40	1	12,831	0.01%
2018/08/02	1	50.40	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	1	50.90	51.00	-1	13,112	-0.01%
2018/07/31	12	50.72	3	50.90	50.70	9	13,175	0.07%
2018/07/30	1	50.20	0	0.00	50.40	1	12,966	0.01%
2018/07/26	4	50.05	0	0.00	50.30	4	13,168	0.03%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	7	50.30	0	0.00	50.30	7	13,149	0.05%
2018/07/18	2	50.80	0	0.00	50.80	2	13,137	0.02%
2018/07/13	2	50.80	2	50.70	51.00	0	13,230	0.00%
2018/07/12	0	0.00	1	50.70	50.70	-1	13,283	-0.01%
2018/07/09	2	50.03	0	0.00	50.10	2	13,363	0.01%
2018/07/06	7	49.36	0	0.00	49.45	7	13,375	0.05%
2018/07/05	3	49.48	0	0.00	49.80	3	13,409	0.02%
2018/07/04	5	49.90	0	0.00	50.00	5	13,615	0.04%
2018/07/03	1	50.50	0	0.00	50.00	1	13,638	0.01%
2018/07/02	2	50.55	0	0.00	50.30	2	13,535	0.01%
2018/06/29	0	0.00	1	51.10	51.10	-1	13,434	-0.01%
2018/06/28	1	50.60	1	50.90	50.50	0	13,314	0.00%
2018/06/27	7	50.59	0	0.00	50.50	7	13,279	0.05%
2018/06/26	25	51.08	0	0.00	50.90	25	13,056	0.19%
2018/06/25	0.2	53.20	0	0.00	53.20	0.2	12,832	0.00%
2018/06/22	20	53.70	1	53.70	53.70	19	12,586	0.15%
2018/06/21	0	0.00	12	54.13	53.90	-12	12,476	-0.10%
2018/06/20	5	53.60	3	53.43	53.70	2	12,714	0.02%
2018/06/19	0	0.00	30	53.00	53.00	-30	12,672	-0.24%
2018/06/14	4	53.15	0	0.00	52.90	4	12,213	0.03%
2018/06/12	1	53.80	0	0.00	53.50	1	12,349	0.01%
2018/06/08	0	0.00	100	54.00	53.80	-100	12,317	-0.81%
2018/06/07	0	0.00	18	53.66	54.00	-18	12,354	-0.15%
2018/06/06	0	0.00	9	53.38	53.30	-9	12,473	-0.07%
2018/06/04	0	0.00	3	52.57	52.80	-3	12,333	-0.02%
2018/06/01	1	51.70	10	51.70	51.80	-9	12,348	-0.07%
2018/05/31	0	0.00	1	51.70	52.10	-1	12,376	-0.01%
2018/05/30	19	51.28	0	0.00	51.20	19	12,242	0.16%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	0	0.00	3	53.33	53.10	-3	12,581	-0.02%
2018/05/24	0	0.00	15	53.49	53.50	-15	12,646	-0.12%
2018/05/23	1	53.70	0	0.00	53.30	1	12,693	0.01%
2018/05/22	0	0.00	12	53.52	53.70	-12	12,665	-0.09%
2018/05/21	0	0.00	5	53.10	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	2	52.90	52.90	-2	12,560	-0.02%
2018/05/17	0	0.00	2	52.30	52.50	-2	12,527	-0.02%
2018/05/16	6	52.20	7	52.00	52.20	-1	12,388	-0.01%
2018/05/15	2	52.10	1	51.50	51.20	1	12,430	0.01%
2018/05/11	1	51.40	0	0.00	51.80	1	12,840	0.01%
2018/05/09	1	50.70	0	0.00	50.70	1	12,756	0.01%
2018/05/08	1	50.30	0	0.00	50.70	1	12,895	0.01%
2018/05/04	0	0.00	1	50.40	50.10	-1	12,970	-0.01%
2018/05/02	1	51.10	0	0.00	51.30	1	13,013	0.01%
2018/04/27	1	50.60	0	0.00	50.80	1	13,174	0.01%
2018/04/25	1	50.20	0	0.00	50.30	1	13,266	0.01%
2018/04/24	5	50.20	2	50.20	50.20	3	13,388	0.02%
2018/04/23	2	50.20	0	0.00	50.20	2	13,527	0.01%
2018/04/20	1	50.10	0	0.00	50.40	1	13,801	0.01%
2018/04/17	11	49.95	0	0.00	49.95	11	14,128	0.08%
2018/04/13	1	51.20	0	0.00	51.20	1	14,345	0.01%
2018/04/12	1	51.30	0	0.00	51.00	1	14,474	0.01%
2018/04/10	1	51.10	3	50.87	51.00	-2	14,659	-0.01%
2018/04/09	1	49.95	0	0.00	50.30	1	14,670	0.01%
2018/04/03	2	49.85	0	0.00	49.90	2	14,590	0.01%
2018/04/02	1	50.20	0	0.00	50.10	1	14,519	0.01%
2018/03/31	1	50.20	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0	0.00	1	50.20	50.10	-1	14,685	-0.01%
2018/03/29	5	50.10	0	0.00	50.10	5	14,706	0.03%
2018/03/28	2	50.20	0	0.00	50.30	2	14,603	0.01%
2018/03/26	1	50.10	1	50.20	50.40	0	14,557	0.00%
2018/03/23	6	50.47	0	0.00	50.30	6	14,657	0.04%
2018/03/22	10	52.20	1	51.70	51.80	9	14,418	0.06%
2018/03/21	0	0.00	0.2	51.50	51.50	-0.2	14,331	0.00%
2018/03/20	2	51.35	0	0.00	51.70	2	14,382	0.01%
2018/03/16	1	51.00	0	0.00	51.70	1	14,383	0.01%
2018/03/15	3	51.30	0	0.00	51.20	3	14,121	0.02%
2018/03/14	5	51.30	0	0.00	51.60	5	14,138	0.04%
2018/03/13	2	51.50	0	0.00	51.60	2	14,188	0.01%
2018/03/12	0	0.00	1	51.70	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	0	50.60	50.50	0	14,081	0.00%
2018/03/07	0	0.00	0.3	50.50	50.30	-0.3	14,758	0.00%
2018/03/06	0	0.00	1	50.60	50.30	-1	15,322	-0.01%
2018/03/05	1	50.00	0	0.00	50.10	1	15,600	0.01%
2018/03/02	2	51.15	0	0.00	50.80	2	15,494	0.01%
2018/02/27	0	0.00	5	52.68	52.20	-5	15,405	-0.03%
2018/02/26	1	52.00	11	52.17	52.20	-10	15,360	-0.07%
2018/02/23	0	0.00	1	52.10	52.30	-1	15,567	-0.01%
2018/02/22	1	51.40	0	0.00	51.80	1	16,252	0.01%
2018/02/21	1	51.50	0	0.00	51.90	1	16,922	0.01%
2018/02/12	0	0.00	1	51.00	51.00	-1	16,782	-0.01%
2018/02/08	2	50.65	20	50.80	50.60	-18	16,607	-0.11%
2018/02/07	0	0.00	5	50.60	50.20	-5	16,574	-0.03%
2018/02/06	9	49.42	2	49.55	49.20	7	16,301	0.04%
2018/02/05	7.2	52.01	0	0.00	52.10	7.2	15,858	0.05%
2018/02/02	0	0.00	10	53.10	53.40	-10	15,666	-0.06%
2018/02/01	0	0.00	2	54.30	54.00	-2	15,579	-0.01%
2018/01/31	0	0.00	6	53.93	54.20	-6	15,496	-0.04%
2018/01/30	6.2	53.12	1	53.10	53.10	5.2	15,396	0.03%
2018/01/29	2	53.70	0	0.00	54.00	2	15,380	0.01%
2018/01/25	1.1	53.29	3	53.30	53.40	-1.9	15,563	-0.01%
2018/01/24	2	52.90	1	52.80	52.80	1	15,373	0.01%
2018/01/23	0	0.00	11	54.00	54.00	-11	15,235	-0.07%
2018/01/19	0	0.00	1	53.40	53.90	-1	15,384	-0.01%
2018/01/18	1	54.40	5	54.00	53.80	-4	15,268	-0.03%
2018/01/16	0	0.00	23	54.86	54.80	-23	14,907	-0.15%
2018/01/12	20	53.10	1	53.20	53.20	19	14,299	0.13%
2018/01/11	2	53.00	2	53.10	53.00	0	14,227	0.00%
2018/01/10	1	53.00	37	53.14	53.00	-36	14,236	-0.25%
2018/01/09	0	0.00	4	52.35	52.50	-4	14,055	-0.03%
2018/01/08	1	52.30	7	52.49	52.50	-6	13,984	-0.04%
2018/01/05	0	0.00	5	52.10	52.20	-5	13,900	-0.04%
2018/01/04	7	51.50	2	51.70	51.90	5	13,779	0.04%
2018/01/02	1	50.50	1	50.90	51.00	0	13,535	0.00%