富邦金 (2881)-元大-左營券商分點個股進出

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

富邦金

(2881)

可現股當沖

股價
71.2
漲跌
▼0.3
漲幅
-0.42%
成交量
15,014張
產業
上市金融類股
2545人加入追蹤

立即追蹤
本地時間:14:30

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

富邦金 (2881)籌碼相關－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	21	71.30	4.1	71.20	71.20	16.9	15,585	0.11%
2024/05/13	48	71.53	41.8	71.61	71.50	6.2	15,535	0.04%
2024/05/10	2	71.15	42.2	70.83	71.80	-40.2	15,359	-0.26%
2024/05/09	3.7	69.99	3	70.23	69.90	0.7	14,925	0.00%
2024/05/08	0.1	69.70	5	69.80	69.90	-4.9	14,769	-0.03%
2024/05/07	2.7	69.70	2	69.90	69.90	0.7	14,815	0.00%
2024/05/06	74	69.99	54	69.96	70.00	20	14,722	0.14%
2024/05/03	0	0.00	2	69.40	69.00	-2	14,643	-0.01%
2024/05/02	1.1	69.21	0.2	69.20	69.00	1	14,623	0.01%
2024/04/30	9.1	69.15	8	69.43	69.10	1.1	14,584	0.01%
2024/04/29	6.5	68.24	7.2	69.33	69.40	-0.7	14,502	0.00%
2024/04/26	4.2	67.92	1.1	67.62	67.60	3.1	14,280	0.02%
2024/04/25	6.1	66.34	0.4	66.40	66.40	5.7	14,183	0.04%
2024/04/24	7.3	67.07	1	67.00	66.80	6.3	14,297	0.04%
2024/04/23	1.3	66.44	0	0.00	66.30	1.3	14,674	0.01%
2024/04/22	0	0.00	4.7	66.23	66.20	-4.7	14,818	-0.03%
2024/04/19	20.5	64.99	0	0.00	65.00	20.5	14,682	0.14%
2024/04/18	4.1	66.01	1.1	66.67	66.30	3	14,312	0.02%
2024/04/17	9	65.92	0.3	65.90	66.00	8.7	14,158	0.06%
2024/04/16	17.6	66.23	4.2	66.11	65.70	13.3	14,009	0.10%
2024/04/15	1.2	67.52	1	67.70	67.40	0.2	13,715	0.00%
2024/04/12	8.4	67.83	49	67.80	67.80	-40.6	13,827	-0.29%
2024/04/11	5.1	68.27	23.5	68.29	68.40	-18.4	13,737	-0.13%
2024/04/09	60	70.00	23	69.76	70.00	37	13,590	0.27%
2024/04/08	0.4	68.66	24.1	68.62	68.70	-23.7	13,482	-0.18%
2024/04/03	6.2	68.79	19.5	68.71	68.60	-13.3	13,479	-0.10%
2024/04/02	1	69.20	47	69.35	69.50	-46	13,362	-0.34%
2024/04/01	12.5	69.62	0	0.00	69.50	12.5	13,371	0.09%
2024/03/29	22	69.80	6	69.50	69.70	16	13,366	0.12%
2024/03/28	10	69.40	5	69.26	69.30	5	13,306	0.04%
2024/03/27	1	69.40	1	69.50	69.80	0	13,244	0.00%
2024/03/26	2	69.50	8	69.38	69.60	-6	13,283	-0.05%
2024/03/25	8	69.24	21	69.20	69.00	-13	13,373	-0.10%
2024/03/22	75.1	70.56	8	69.91	69.60	67.1	13,255	0.51%
2024/03/21	1.1	70.40	12	70.15	70.70	-10.9	13,122	-0.08%
2024/03/20	20.1	69.90	20.1	69.37	69.60	-0.1	13,290	0.00%
2024/03/19	0.2	69.79	41	69.66	69.80	-40.8	13,945	-0.29%
2024/03/18	36	69.40	60.5	69.59	69.50	-24.5	13,834	-0.18%
2024/03/15	13.1	69.58	76.2	69.56	69.60	-63.1	13,747	-0.46%
2024/03/14	55	70.41	9.4	70.37	70.70	45.6	13,274	0.34%
2024/03/13	3.5	69.47	5	69.46	69.90	-1.5	13,016	-0.01%
2024/03/12	12	69.50	4.3	69.58	69.70	7.7	13,025	0.06%
2024/03/11	52.3	69.56	12.1	69.47	69.20	40.2	12,911	0.31%
2024/03/08	31.4	69.12	73.4	68.16	69.20	-42.1	12,838	-0.33%
2024/03/07	8.1	67.36	0.7	68.19	68.10	7.4	12,575	0.06%
2024/03/06	6.1	67.37	0.3	67.30	67.30	5.8	12,463	0.05%
2024/03/05	16	67.30	2.2	67.30	67.30	13.8	12,754	0.11%
2024/03/04	12.1	67.52	36.3	67.62	67.40	-24.2	12,816	-0.19%
2024/03/01	26.7	67.36	2.4	67.47	67.40	24.3	12,878	0.19%
2024/02/29	14.2	67.49	7.1	67.25	68.00	7	12,846	0.05%
2024/02/27	34.8	66.86	1	66.80	66.90	33.8	12,588	0.27%
2024/02/26	2	66.30	5	66.90	66.90	-3	12,529	-0.02%
2024/02/23	17.1	66.70	50.1	66.62	66.60	-33	12,538	-0.26%
2024/02/22	1	66.50	0	0.00	66.50	1	12,925	0.01%
2024/02/21	20	66.15	0	0.00	66.30	20	13,007	0.15%
2024/02/20	6	66.40	15	66.24	66.50	-9	13,092	-0.07%
2024/02/19	61.2	66.00	11.2	65.99	66.10	49.9	13,089	0.38%
2024/02/16	41	65.60	3.1	65.47	65.90	37.9	13,316	0.28%
2024/02/15	17.1	65.15	51.2	65.31	65.30	-34.1	13,218	-0.26%
2024/02/05	0.1	64.20	0.6	64.77	64.70	-0.5	12,987	0.00%
2024/02/02	0.3	64.61	0.3	64.70	64.90	0	12,851	0.00%
2024/02/01	0	0.00	1.5	64.70	64.80	-1.5	12,788	-0.01%
2024/01/31	1	64.50	33.3	64.31	64.50	-32.3	12,743	-0.25%
2024/01/30	2.2	64.59	0	0.00	64.30	2.2	12,664	0.02%
2024/01/29	0	0.00	1	64.80	64.80	-1	12,620	-0.01%
2024/01/26	0	64.60	23.8	64.86	64.80	-23.7	12,633	-0.19%
2024/01/25	0	64.40	4	64.50	64.60	-4	12,627	-0.03%
2024/01/24	1	64.40	2	64.40	64.40	-1	12,680	-0.01%
2024/01/23	0.1	63.52	1	63.60	63.90	-0.9	12,652	-0.01%
2024/01/22	0.1	63.10	0	0.00	63.20	0.1	12,692	0.00%
2024/01/19	1	63.10	2	63.10	63.00	-1	12,624	-0.01%
2024/01/18	47.4	62.38	1	62.30	62.30	46.4	12,575	0.37%
2024/01/17	2.5	62.53	0	0.00	62.30	2.5	12,378	0.02%
2024/01/16	17.9	63.41	0	0.00	63.20	17.9	12,011	0.15%
2024/01/15	6	64.10	0	0.00	64.10	6	11,979	0.05%
2024/01/12	0	0.00	43.1	64.00	64.10	-43.1	12,266	-0.35%
2024/01/11	0.5	64.00	2	64.10	63.90	-1.5	12,340	-0.01%
2024/01/10	20	63.80	4	63.80	64.00	16	12,641	0.13%
2024/01/09	0	0.00	4	64.05	64.00	-4	12,669	-0.03%
2024/01/08	47.2	64.09	1	65.00	64.10	46.2	12,707	0.36%
2024/01/05	0	63.40	0	0.00	63.20	0	12,586	0.00%
2024/01/04	0.2	63.64	0	0.00	63.50	0.2	12,612	0.00%
2024/01/03	6	63.57	8.7	63.52	63.70	-2.6	12,742	-0.02%
2024/01/02	1.1	64.41	3	64.40	64.60	-1.9	12,604	-0.02%
2023/12/29	1	64.50	2	64.70	64.80	-1	12,693	-0.01%
2023/12/28	0.8	64.50	25.6	64.78	64.90	-24.7	12,834	-0.19%
2023/12/26	0	0.00	1	64.20	64.30	-1	12,796	-0.01%
2023/12/22	3	63.40	6.1	63.20	63.50	-3.1	12,920	-0.02%
2023/12/21	69.4	63.29	0	0.00	63.40	69.4	13,057	0.53%
2023/12/20	2	63.85	0.2	63.90	63.60	1.9	13,042	0.01%
2023/12/19	11.2	63.72	2	63.90	63.90	9.2	13,026	0.07%
2023/12/18	3.4	64.37	10.6	64.68	64.50	-7.2	13,092	-0.06%
2023/12/15	0	0.00	3	65.00	65.10	-3	13,080	-0.02%
2023/12/14	6	63.70	56.5	64.43	65.20	-50.5	12,662	-0.40%
2023/12/13	12.1	62.80	2	62.90	62.90	10.1	11,823	0.09%
2023/12/12	0	62.80	5.2	62.84	63.10	-5.2	11,987	-0.04%
2023/12/11	5.1	62.90	0	0.00	62.90	5.1	11,981	0.04%
2023/12/08	17	63.11	0.1	62.90	63.20	17	11,956	0.14%
2023/12/07	22	62.74	0	0.00	63.20	22	11,888	0.19%
2023/12/06	2.4	63.74	1	64.00	63.80	1.4	11,678	0.01%
2023/12/05	1.5	63.89	1.1	63.90	64.10	0.4	11,639	0.00%
2023/12/04	1.1	64.35	11.5	64.37	64.40	-10.4	11,562	-0.09%
2023/12/01	2.3	63.91	18	63.63	63.80	-15.7	11,614	-0.14%
2023/11/30	20	63.80	1	64.00	64.40	19	11,635	0.16%
2023/11/29	14	63.89	2.2	63.83	63.70	11.8	11,359	0.10%
2023/11/28	5	64.00	0.6	63.86	63.90	4.4	11,377	0.04%
2023/11/27	11	63.50	2.3	63.88	63.50	8.8	11,505	0.08%
2023/11/24	2.2	63.86	2.5	63.88	63.90	-0.3	11,496	0.00%
2023/11/22	12.1	64.30	1.4	64.57	64.60	10.7	11,573	0.09%
2023/11/21	4	64.53	181	64.69	64.90	-177	11,556	-1.53%	大賣/鉅額交易
2023/11/20	2	63.10	21.2	63.20	63.50	-19.2	11,121	-0.17%
2023/11/17	1.1	62.62	7.3	63.15	63.20	-6.2	11,019	-0.06%
2023/11/16	0	0.00	37.6	62.89	62.90	-37.6	10,907	-0.34%
2023/11/15	32.1	62.32	18	62.32	62.70	14.1	10,849	0.13%
2023/11/14	1	61.80	3.2	61.79	61.70	-2.2	10,586	-0.02%
2023/11/13	45	61.51	4.3	61.54	61.70	40.7	10,655	0.38%
2023/11/10	5.7	61.50	1	61.40	61.50	4.7	10,782	0.04%
2023/11/09	1	61.60	15	61.55	61.70	-14	11,043	-0.13%
2023/11/08	20	61.60	40.1	61.51	61.70	-20	11,345	-0.18%
2023/11/07	35	61.30	1.1	61.39	61.50	34	11,421	0.30%
2023/11/06	0	0.00	1.1	61.59	61.50	-1.1	11,533	-0.01%
2023/11/03	0	60.80	0.3	61.20	61.30	-0.3	11,525	0.00%
2023/11/02	0	0.00	15.2	60.71	60.90	-15.2	11,606	-0.13%
2023/11/01	2	59.90	0	0.00	60.00	2	11,598	0.02%
2023/10/31	0.4	60.00	17	59.99	60.10	-16.6	11,596	-0.14%
2023/10/30	5	59.70	15.2	59.90	59.80	-10.2	11,953	-0.09%
2023/10/27	0.2	60.08	2.8	60.02	60.30	-2.6	12,134	-0.02%
2023/10/26	4.2	59.63	0	0.00	59.60	4.2	12,483	0.03%
2023/10/25	20	60.20	1.5	60.07	60.00	18.5	12,502	0.15%
2023/10/24	2.2	59.90	27	60.00	59.90	-24.8	12,831	-0.19%
2023/10/23	4.7	59.94	48	60.10	59.90	-43.3	12,972	-0.33%
2023/10/20	6.6	60.39	38.5	60.02	60.70	-31.9	12,837	-0.25%
2023/10/19	1	61.10	54.5	61.18	61.00	-53.5	12,622	-0.42%
2023/10/18	71	61.07	5	61.10	61.40	66	12,692	0.52%
2023/10/17	0	61.10	0	61.10	61.30	0	12,598	0.00%
2023/10/16	0	60.90	82	60.98	61.00	-82	13,008	-0.63%
2023/10/13	1.1	60.82	1.1	60.72	60.90	0	13,435	0.00%
2023/10/12	57	61.25	11	61.14	61.70	46	13,830	0.33%
2023/10/11	1	61.10	62.1	61.23	61.60	-61.1	13,883	-0.44%
2023/10/06	51.1	60.66	0	0.00	60.70	51.1	13,848	0.37%
2023/10/05	41.2	60.39	0	0.00	60.50	41.2	14,091	0.29%
2023/10/04	79.2	59.85	46.1	59.71	59.70	33.2	14,204	0.23%
2023/10/03	4.1	60.40	22	60.30	60.50	-17.9	14,058	-0.13%
2023/10/02	50.3	60.75	11	60.72	60.80	39.3	14,187	0.28%
2023/09/28	0	0.00	7	60.84	60.70	-7	14,444	-0.05%
2023/09/27	12.3	60.42	0.4	60.40	60.60	11.9	14,373	0.08%
2023/09/26	6.1	60.70	1	60.50	60.60	5.1	14,355	0.04%
2023/09/25	3	61.20	95	61.20	61.30	-92	14,201	-0.65%
2023/09/22	0.2	61.40	13	61.40	61.00	-12.8	14,276	-0.09%
2023/09/21	0	61.50	0	0.00	61.40	0	14,252	0.00%
2023/09/20	5	62.14	1	62.30	62.10	4	14,145	0.03%
2023/09/19	0	62.80	1.3	62.64	62.60	-1.2	14,108	-0.01%
2023/09/18	1	62.50	0	0.00	62.80	1	14,238	0.01%
2023/09/15	3	62.63	0	0.00	62.50	3	14,283	0.02%
2023/09/12	0.3	62.00	0.1	62.10	62.10	0.3	14,457	0.00%
2023/09/11	7.1	61.63	0	0.00	61.90	7.1	14,442	0.05%
2023/09/08	0.1	61.99	0	0.00	61.80	0.1	14,636	0.00%
2023/09/07	16.5	61.28	0	0.00	61.20	16.5	14,888	0.11%
2023/09/06	9	61.51	0	0.00	61.40	9	14,932	0.06%
2023/09/05	3.6	61.93	0	0.00	61.80	3.6	14,867	0.02%
2023/09/04	4.1	62.30	0.1	62.50	62.20	4	15,154	0.03%
2023/09/01	0.1	64.80	0	0.00	64.80	0.1	15,252	0.00%
2023/08/31	4.1	64.17	0	0.00	63.60	4.1	15,202	0.03%
2023/08/30	3.1	64.50	0	0.00	64.50	3.1	15,332	0.02%
2023/08/29	31.2	64.22	0	0.00	64.40	31.2	15,360	0.20%
2023/08/28	0	0.00	11.3	63.37	64.10	-11.3	15,470	-0.07%
2023/08/25	3.7	62.93	14	63.10	62.80	-10.3	15,792	-0.07%
2023/08/23	0.1	63.10	0	0.00	62.80	0.1	15,914	0.00%
2023/08/22	29	62.80	0	63.00	62.80	29	15,989	0.18%
2023/08/21	30.9	63.01	3	62.93	63.10	27.9	16,090	0.17%
2023/08/18	0.1	62.67	0	0.00	62.40	0.1	16,100	0.00%
2023/08/17	5	62.10	4	62.43	62.50	1	16,188	0.01%
2023/08/16	21.2	62.54	13	62.70	62.50	8.2	16,093	0.05%
2023/08/15	46.3	63.92	43.7	63.41	63.50	2.6	16,282	0.02%
2023/08/14	22.5	63.77	1	63.50	63.90	21.5	16,421	0.13%
2023/08/11	33	65.67	0	0.00	65.40	33	16,400	0.20%
2023/08/10	1	65.20	18	65.16	65.40	-17	16,416	-0.10%
2023/08/09	9	65.00	5.1	65.30	65.30	4	16,407	0.02%
2023/08/08	2	65.20	0	0.00	65.20	2	16,380	0.01%
2023/08/07	0.1	65.50	2	65.50	65.50	-2	16,382	-0.01%
2023/08/04	2	64.70	1	64.70	64.80	1	16,316	0.01%
2023/08/02	78	65.38	209.1	64.76	65.10	-131	16,297	-0.80%	大賣/鉅額交易
2023/08/01	13	66.23	4	66.30	66.50	9	15,960	0.06%
2023/07/31	19	65.48	43	65.52	65.50	-24	15,665	-0.15%
2023/07/28	6	65.18	1	65.30	65.40	5	15,362	0.03%
2023/07/27	9.2	65.49	52	64.86	65.50	-42.8	15,296	-0.28%
2023/07/26	10	62.90	31.2	64.13	64.50	-21.2	15,046	-0.14%
2023/07/25	1	62.80	100.9	63.00	62.90	-99.9	15,020	-0.67%
2023/07/24	121	62.69	10	62.60	62.60	111	15,005	0.74%	大買/鉅額交易
2023/07/21	6	63.00	14	62.88	63.00	-8	15,021	-0.05%
2023/07/20	198	63.40	106	63.56	63.50	92	14,889	0.62%	大買/大賣/
2023/07/19	48.3	64.88	1.8	65.05	64.80	46.6	14,630	0.32%
2023/07/18	16.1	65.31	254.2	65.39	65.60	-238.1	14,191	-1.68%	大賣/鉅額交易
2023/07/17	2	64.80	18.9	64.46	65.00	-16.9	13,720	-0.12%
2023/07/14	7.1	62.23	10.9	62.40	62.50	-3.8	13,211	-0.03%
2023/07/13	32	61.86	5	61.72	61.70	27	13,027	0.21%
2023/07/12	5.8	61.79	35.4	61.77	62.00	-29.6	12,912	-0.23%
2023/07/11	7.1	61.37	11	61.41	61.40	-4	12,824	-0.03%
2023/07/10	4	60.23	0	0.00	60.20	4	12,675	0.03%
2023/07/07	46.6	59.85	4.2	59.91	60.00	42.5	12,651	0.34%
2023/07/06	50.4	60.53	0	0.00	60.30	50.4	12,548	0.40%
2023/07/05	1	61.00	0	0.00	61.00	1	12,260	0.01%
2023/07/04	9.1	60.91	0	0.00	60.90	9.1	12,220	0.07%
2023/07/03	1	61.20	17	61.16	61.30	-16	12,203	-0.13%
2023/06/30	5	60.86	22	60.97	60.80	-17	12,278	-0.14%
2023/06/29	68	61.59	0	0.00	61.30	68	12,180	0.56%
2023/06/28	0	61.10	0	0.00	61.40	0	12,081	0.00%
2023/06/27	5.5	60.71	0	0.00	60.60	5.5	12,038	0.05%
2023/06/26	13	60.93	17	60.94	60.80	-4	11,997	-0.03%
2023/06/21	2.1	61.30	19	61.26	61.40	-17	11,924	-0.14%
2023/06/20	0	61.40	37.2	61.14	61.10	-37.1	11,955	-0.31%
2023/06/19	40	61.05	1.2	61.02	61.30	38.8	12,081	0.32%
2023/06/16	6	61.38	32	61.44	61.10	-26	12,007	-0.22%
2023/06/15	50.5	61.50	5	61.50	61.60	45.5	11,954	0.38%
2023/06/14	0.1	61.90	22	61.64	61.80	-22	12,219	-0.18%
2023/06/13	22.2	61.06	2	61.50	61.10	20.2	12,343	0.16%
2023/06/12	0	0.00	20	61.25	61.20	-20	12,213	-0.16%
2023/06/09	2.2	61.19	1	61.20	61.20	1.2	12,360	0.01%
2023/06/08	83	60.87	7	61.16	60.80	76	12,494	0.61%
2023/06/07	1	61.60	2	61.85	61.80	-1	12,352	-0.01%
2023/06/06	1	61.60	3	61.80	61.90	-2	12,304	-0.02%
2023/06/05	6.1	61.85	2.2	61.95	61.70	3.9	12,299	0.03%
2023/06/02	1	60.50	11	60.60	60.60	-10	12,012	-0.08%
2023/06/01	3.2	60.50	0.2	60.50	60.40	3	12,041	0.02%
2023/05/31	80.7	60.90	1.5	61.04	60.80	79.1	11,927	0.66%
2023/05/30	0.4	61.20	0	0.00	60.80	0.4	11,582	0.00%
2023/05/29	3	61.10	6.5	61.13	61.10	-3.4	11,633	-0.03%
2023/05/26	2	60.55	0.1	60.70	60.50	1.9	11,608	0.02%
2023/05/25	193.1	60.60	2	60.50	60.40	191.1	11,589	1.65%	大買/鉅額交易
2023/05/24	4	61.00	193.2	60.81	61.40	-189.2	11,565	-1.64%	大賣/鉅額交易
2023/05/23	20	61.73	55.2	61.60	61.40	-35.2	11,496	-0.31%
2023/05/22	15	61.63	2.1	61.60	61.70	12.9	11,417	0.11%
2023/05/19	23.7	61.68	3.4	61.61	61.60	20.3	11,470	0.18%
2023/05/18	13.5	61.09	49.4	60.72	61.10	-35.9	11,160	-0.32%
2023/05/17	210	60.17	10	60.10	60.20	200	10,900	1.83%	大買/鉅額交易
2023/05/16	0	0.00	2	59.60	59.80	-2	10,761	-0.02%
2023/05/15	15.1	59.05	2	59.25	59.40	13	10,721	0.12%
2023/05/12	0	59.00	1.1	59.12	59.00	-1.1	10,668	-0.01%
2023/05/11	0	0.00	4.3	59.48	59.50	-4.3	10,614	-0.04%
2023/05/10	1	59.20	1	59.20	59.20	0	10,585	0.00%
2023/05/09	3	59.37	0	0.00	59.50	3	10,632	0.03%
2023/05/08	1	59.40	2.2	59.39	59.40	-1.2	10,733	-0.01%
2023/05/05	0.6	59.10	1.1	59.10	59.10	-0.5	10,707	0.00%
2023/05/04	6	58.50	0.1	58.80	59.10	6	10,960	0.05%
2023/05/03	0	58.60	0	0.00	58.60	0	11,141	0.00%
2023/05/02	0.2	58.90	0	0.00	58.80	0.2	11,425	0.00%
2023/04/28	0	59.10	2.5	59.04	59.00	-2.5	11,833	-0.02%
2023/04/27	0.1	57.50	0	0.00	57.70	0.1	11,860	0.00%
2023/04/26	0.3	57.48	0	0.00	57.80	0.3	11,935	0.00%
2023/04/25	12.2	57.61	0.3	58.00	57.50	12	11,854	0.10%
2023/04/24	0	0.00	0.3	57.92	58.10	-0.3	11,882	0.00%
2023/04/21	1	57.90	0.1	58.00	57.90	0.9	12,012	0.01%
2023/04/20	0.1	58.00	11	57.90	57.90	-11	12,097	-0.09%
2023/04/19	0.3	58.60	52	58.12	58.20	-51.7	12,308	-0.42%
2023/04/18	0	0.00	51	58.50	58.60	-51	12,313	-0.41%
2023/04/17	8	58.40	2.1	58.36	58.50	5.9	12,462	0.05%
2023/04/14	5	58.50	1.2	58.52	58.60	3.8	12,465	0.03%
2023/04/13	0.2	57.50	0.2	57.60	57.40	0	12,353	0.00%
2023/04/12	3	57.03	2	57.10	57.30	1	12,300	0.01%
2023/04/11	1.7	56.85	1	57.00	57.10	0.7	12,297	0.01%
2023/04/07	0.1	56.90	8	56.84	56.90	-7.9	12,277	-0.06%
2023/04/06	2.2	56.80	0	0.00	56.80	2.2	12,256	0.02%
2023/03/31	7	57.00	0	0.00	56.50	7	12,223	0.06%
2023/03/30	25.2	56.78	29	56.59	56.80	-3.8	12,212	-0.03%
2023/03/29	3	56.77	0	0.00	56.90	3	12,306	0.02%
2023/03/28	0	56.60	1.1	56.50	56.50	-1	12,543	-0.01%
2023/03/27	1.2	56.05	0	0.00	56.30	1.2	12,707	0.01%
2023/03/24	0.2	56.33	1.4	56.50	56.30	-1.2	13,079	-0.01%
2023/03/23	5	56.12	10.6	56.40	56.50	-5.6	13,077	-0.04%
2023/03/22	1.1	56.17	9.3	55.73	56.20	-8.2	13,097	-0.06%
2023/03/21	25.2	55.31	3	55.37	55.30	22.2	13,028	0.17%
2023/03/20	22.4	55.17	28	55.00	55.00	-5.6	13,252	-0.04%
2023/03/17	103.3	55.70	1	55.80	55.50	102.3	13,148	0.78%	大買/鉅額交易
2023/03/16	52	55.35	45	55.38	55.10	7	13,023	0.05%
2023/03/15	16.1	56.80	30	56.97	56.50	-13.9	12,799	-0.11%
2023/03/14	35	56.84	31.2	56.82	56.70	3.8	12,817	0.03%
2023/03/13	49.1	57.57	21.2	57.61	57.70	27.9	12,695	0.22%
2023/03/10	24.5	58.57	0	0.00	58.30	24.5	12,600	0.19%
2023/03/09	23	59.64	0	0.00	59.40	23	12,587	0.18%
2023/03/08	11	59.59	1	59.70	60.00	10	13,017	0.08%
2023/03/07	9	59.86	0	0.00	59.80	9	13,258	0.07%
2023/03/06	3	60.00	0.3	59.90	60.00	2.7	13,412	0.02%
2023/03/03	2.1	59.56	0.5	59.70	59.50	1.6	13,565	0.01%
2023/03/02	3	58.80	40	59.00	59.40	-37	13,702	-0.27%
2023/03/01	8.1	59.13	5	59.20	59.00	3.1	13,838	0.02%
2023/02/24	1	59.60	0	0.00	60.00	1	13,752	0.01%
2023/02/23	1.3	59.92	3	59.80	59.80	-1.7	13,705	-0.01%
2023/02/22	4.1	59.50	0	0.00	59.90	4.1	13,657	0.03%
2023/02/21	0.6	60.30	4.2	60.35	60.20	-3.6	13,571	-0.03%
2023/02/20	8	60.70	0.2	60.60	60.70	7.8	13,746	0.06%
2023/02/17	40	60.10	103.5	60.05	60.30	-63.5	13,818	-0.46%	大賣/
2023/02/16	0.1	59.70	0.4	59.80	59.40	-0.3	13,941	0.00%
2023/02/15	6.1	60.09	0	0.00	59.50	6.1	14,446	0.04%
2023/02/14	11	59.95	15	60.00	60.10	-4	14,414	-0.03%
2023/02/13	11.8	59.49	1	59.50	59.50	10.8	14,449	0.08%
2023/02/10	4.6	58.76	0	0.00	58.90	4.6	14,442	0.03%
2023/02/09	1	59.10	0	0.00	59.10	1	14,470	0.01%
2023/02/08	1	59.20	2	59.20	59.20	-1	14,506	-0.01%
2023/02/06	22.1	59.11	11	59.65	59.40	11.1	14,380	0.08%
2023/02/03	6.1	59.89	0.2	60.20	59.80	5.9	14,258	0.04%
2023/02/02	17.1	59.90	52.2	60.59	60.50	-35.1	14,283	-0.25%
2023/02/01	0.5	60.10	1.3	59.90	60.00	-0.8	14,100	-0.01%
2023/01/31	1.5	60.55	2	60.50	60.20	-0.5	14,018	0.00%
2023/01/30	3.2	60.53	6	61.00	61.00	-2.8	13,815	-0.02%
2023/01/17	0.1	59.80	37	59.84	59.80	-36.9	13,454	-0.27%
2023/01/16	52.1	59.40	21	59.35	59.40	31.1	13,298	0.23%
2023/01/13	1	58.70	1	59.30	58.70	0	13,228	0.00%
2023/01/12	100	58.70	6.3	58.61	58.90	93.7	13,367	0.70%
2023/01/11	2.3	58.14	1	58.30	58.10	1.3	13,519	0.01%
2023/01/10	2.2	59.14	0	0.00	59.20	2.2	13,552	0.02%
2023/01/09	1	59.40	91	59.39	59.60	-90	13,546	-0.66%
2023/01/06	2.2	58.35	0	0.00	58.50	2.2	13,433	0.02%
2023/01/05	0.1	58.00	21	58.17	58.50	-20.9	13,640	-0.15%
2023/01/04	0.7	56.90	14	56.91	57.20	-13.3	13,576	-0.10%
2023/01/03	0.1	55.93	0	56.20	56.40	0	13,773	0.00%
2022/12/30	0	0.00	0.2	56.50	56.30	-0.2	13,759	0.00%
2022/12/29	2.2	56.10	0.1	56.10	56.00	2.1	13,846	0.02%
2022/12/28	1	56.70	0	0.00	56.70	1	13,972	0.01%
2022/12/27	0	0.00	3.1	57.26	57.10	-3.1	14,063	-0.02%
2022/12/26	51	56.90	0	56.80	56.80	51	14,274	0.36%
2022/12/23	6	56.70	0	0.00	56.70	6	14,784	0.04%
2022/12/21	10	56.60	0	0.00	56.20	10	15,258	0.07%
2022/12/20	1.2	56.03	0	0.00	56.20	1.2	15,379	0.01%
2022/12/19	2	56.55	0	0.00	56.60	2	15,446	0.01%
2022/12/16	17.1	56.38	0	0.00	56.10	17.1	15,360	0.11%
2022/12/15	1	56.80	5	56.90	57.30	-4	15,307	-0.03%
2022/12/14	20	58.00	5	57.78	57.50	15	15,496	0.10%
2022/12/13	2	57.50	102	57.40	57.60	-100	15,523	-0.64%	大賣/
2022/12/12	7.4	56.24	3.2	57.16	57.50	4.1	15,523	0.03%
2022/12/08	3.4	57.03	15	57.17	57.00	-11.6	15,543	-0.07%
2022/12/07	2	58.20	21	58.21	58.20	-19	15,569	-0.12%
2022/12/06	6.3	58.44	83	58.28	58.40	-76.7	15,598	-0.49%
2022/12/05	14	59.81	0	0.00	59.20	14	15,665	0.09%
2022/12/02	0.1	60.30	10.2	60.30	60.10	-10.1	15,697	-0.06%
2022/12/01	23	60.93	1.1	61.00	60.40	21.9	15,818	0.14%
2022/11/30	10	59.30	10.7	60.69	60.80	-0.7	15,651	0.00%
2022/11/29	20	57.85	3.2	58.73	59.60	16.8	15,187	0.11%
2022/11/28	3	58.07	10	57.61	57.90	-7	14,933	-0.05%
2022/11/25	2	57.90	11	57.92	57.90	-9	14,874	-0.06%
2022/11/24	10	57.30	22	57.78	57.70	-12	14,815	-0.08%
2022/11/23	3	56.76	2.6	57.10	57.10	0.3	14,784	0.00%
2022/11/22	1.5	55.73	19	55.56	55.90	-17.5	14,719	-0.12%
2022/11/21	8	55.25	0	0.00	55.50	8	14,781	0.05%
2022/11/18	11	55.48	2	55.55	55.30	9	14,865	0.06%
2022/11/17	10.3	54.90	31	55.03	55.50	-20.7	14,939	-0.14%
2022/11/16	15.1	55.67	13	56.30	55.50	2.1	15,000	0.01%
2022/11/15	13.3	55.88	3	56.23	56.40	10.3	14,972	0.07%
2022/11/14	8.2	55.91	34.2	56.08	56.30	-26	14,896	-0.17%
2022/11/11	8	54.30	56.1	55.03	55.50	-48.1	14,748	-0.33%
2022/11/10	9.4	53.02	1	53.00	52.80	8.4	14,303	0.06%
2022/11/09	15.3	53.72	2.5	53.63	53.70	12.9	14,324	0.09%
2022/11/08	10.5	53.10	8.1	53.06	53.20	2.4	14,272	0.02%
2022/11/07	0.3	52.20	2	52.40	52.80	-1.8	14,314	-0.01%
2022/11/04	2.1	51.36	0	0.00	51.50	2.1	14,616	0.01%
2022/11/03	2	51.55	10	51.47	51.70	-8	14,659	-0.05%
2022/11/02	1.3	51.85	3.2	51.87	51.90	-1.9	14,696	-0.01%
2022/11/01	1.2	51.78	9.3	51.69	52.00	-8.1	14,820	-0.05%
2022/10/31	1	51.49	9.1	51.34	51.00	-8.1	15,003	-0.05%
2022/10/28	2	51.05	2	51.50	51.50	0	15,117	0.00%
2022/10/27	2	50.70	29.2	51.25	51.10	-27.2	15,265	-0.18%
2022/10/26	8.2	50.50	8	50.50	50.40	0.2	15,365	0.00%
2022/10/25	0.3	49.55	0	0.00	49.95	0.3	15,349	0.00%
2022/10/24	8	50.04	0	50.20	49.80	8	15,418	0.05%
2022/10/21	23.1	49.54	3	49.75	49.65	20.1	15,610	0.13%
2022/10/20	5.4	49.32	2	49.45	49.95	3.4	16,274	0.02%
2022/10/19	2	50.65	4.1	50.75	50.40	-2.1	16,593	-0.01%
2022/10/18	3	49.97	8	49.75	50.50	-5	16,666	-0.03%
2022/10/17	2	48.70	0	0.00	48.70	2	16,711	0.01%
2022/10/14	4.2	48.56	1	48.60	48.45	3.2	16,847	0.02%
2022/10/13	12.4	48.77	2	48.15	48.15	10.4	17,060	0.06%
2022/10/12	25.8	49.72	2	49.85	49.60	23.8	17,138	0.14%
2022/10/11	11.6	49.65	10	49.63	49.50	1.6	17,391	0.01%
2022/10/07	5	50.64	3.1	50.80	50.70	2	17,483	0.01%
2022/10/06	0	0.00	2.4	50.68	50.70	-2.4	17,702	-0.01%
2022/10/05	4.1	50.63	26.1	50.53	50.60	-22	17,977	-0.12%
2022/10/04	1.4	49.30	1	49.25	49.45	0.4	18,198	0.00%
2022/10/03	4.1	49.02	1	49.50	48.90	3.1	18,097	0.02%
2022/09/30	6.8	49.31	1	50.10	49.90	5.8	18,121	0.03%
2022/09/29	28.4	50.25	2	50.25	50.30	26.4	17,935	0.15%
2022/09/28	3.3	50.43	0	0.00	50.10	3.3	17,904	0.02%
2022/09/27	10	52.30	0	0.00	51.90	10	17,867	0.06%
2022/09/26	8.2	52.66	20	52.70	52.90	-11.8	17,813	-0.07%
2022/09/23	3	53.94	4.1	54.21	53.80	-1.1	17,932	-0.01%
2022/09/22	13.3	53.08	41	53.89	54.40	-27.7	18,087	-0.15%
2022/09/21	4.5	56.61	9.3	56.64	56.50	-4.8	17,955	-0.03%
2022/09/20	5.1	56.98	0	57.10	56.90	5.1	17,821	0.03%
2022/09/19	0	56.92	6	56.87	56.80	-6	17,853	-0.03%
2022/09/16	5.8	56.34	0	0.00	56.50	5.8	17,869	0.03%
2022/09/15	11	56.85	0	0.00	56.80	11	17,757	0.06%
2022/09/14	17.2	56.77	0	0.00	56.70	17.2	17,795	0.10%
2022/09/13	3	57.67	2	57.70	57.70	1	17,951	0.01%
2022/09/12	6.2	57.32	1.2	57.67	57.30	5	18,122	0.03%
2022/09/08	1.4	56.15	2	56.10	56.50	-0.6	18,203	0.00%
2022/09/07	30	56.02	2	56.20	56.10	28	18,272	0.15%
2022/09/06	6.5	56.78	0	0.00	56.90	6.5	18,236	0.04%
2022/09/05	0.2	56.81	0	56.70	56.60	0.2	18,410	0.00%
2022/09/02	1	56.61	20.2	56.70	56.60	-19.2	18,653	-0.10%
2022/09/01	8.4	56.74	10	56.70	57.10	-1.6	18,831	-0.01%
2022/08/30	7.6	57.39	23	57.60	57.30	-15.4	18,747	-0.08%
2022/08/29	1.9	57.81	0.1	57.80	57.60	1.8	18,924	0.01%
2022/08/26	13	58.60	0	0.00	58.50	13	18,938	0.07%
2022/08/25	1.3	58.56	0	0.00	58.30	1.3	18,981	0.01%
2022/08/24	1	58.21	0	0.00	58.30	1	19,096	0.01%
2022/08/23	11.2	58.30	2	58.20	58.20	9.2	20,315	0.05%
2022/08/22	3.2	59.00	9	58.84	58.80	-5.8	20,608	-0.03%
2022/08/19	0.2	59.80	2	59.80	60.00	-1.8	20,843	-0.01%
2022/08/18	3	59.90	2	59.95	60.00	1	21,181	0.00%
2022/08/17	3	60.24	1.2	60.23	60.50	1.8	21,624	0.01%
2022/08/16	8	60.01	0	0.00	60.00	8	21,915	0.04%
2022/08/15	12	60.12	0	0.00	60.10	12	22,460	0.05%
2022/08/12	27.2	59.80	0.1	60.20	60.00	27.1	22,599	0.12%
2022/08/11	6	59.75	9	59.94	59.90	-3	22,914	-0.01%
2022/08/10	1	58.30	2	58.15	58.20	-1	23,040	0.00%
2022/08/09	1	58.00	10	58.10	57.90	-9	23,536	-0.04%
2022/08/08	0	0.00	25	57.91	58.10	-25	24,189	-0.10%
2022/08/05	10	56.30	22	56.88	57.00	-12	24,727	-0.05%
2022/08/04	1	56.10	1	55.90	56.00	0	25,216	0.00%
2022/08/03	13.1	55.99	1	55.80	56.60	12.1	25,415	0.05%
2022/08/02	8.2	55.74	1	56.70	56.60	7.2	25,976	0.03%
2022/08/01	30	56.50	0	0.00	56.60	30	26,481	0.11%
2022/07/29	1.7	56.21	0	0.00	56.10	1.7	27,374	0.01%
2022/07/28	0.2	56.14	5.5	56.08	56.30	-5.3	27,378	-0.02%
2022/07/27	20.7	55.03	9.1	55.27	55.30	11.6	27,223	0.04%
2022/07/26	14.3	59.20	2.1	59.20	59.20	12.2	26,627	0.05%
2022/07/25	9	58.89	9	58.92	59.20	0	26,269	0.00%
2022/07/22	7.8	58.29	0	0.00	58.40	7.8	26,169	0.03%
2022/07/21	14.2	58.02	14.3	57.65	58.40	0	26,216	0.00%
2022/07/20	16	58.66	5	58.30	58.10	11	26,099	0.04%
2022/07/19	7.1	58.70	2	58.75	58.60	5.1	26,050	0.02%
2022/07/18	5	59.08	14.6	59.43	59.60	-9.6	25,942	-0.04%
2022/07/15	5.3	57.48	0.5	57.60	57.30	4.8	25,728	0.02%
2022/07/14	14.1	58.37	17	58.11	58.30	-2.9	25,586	-0.01%
2022/07/13	2.1	58.50	11	58.56	58.70	-9	25,488	-0.04%
2022/07/12	18.3	56.35	2	57.20	55.80	16.3	25,377	0.06%
2022/07/11	2.1	58.26	3	58.37	58.20	-0.9	25,036	0.00%
2022/07/08	5	59.16	0	0.00	58.90	5	25,076	0.02%
2022/07/07	0	59.40	1	58.00	59.20	-1	24,927	0.00%
2022/07/06	7.7	59.05	1.2	59.54	58.20	6.5	24,827	0.03%
2022/07/05	9	60.16	49.6	59.50	60.30	-40.6	24,783	-0.16%
2022/07/04	2	57.87	3.1	58.00	57.90	-1.1	24,607	0.00%
2022/07/01	8.4	58.91	8.4	59.20	58.30	0	24,789	0.00%
2022/06/30	8.1	60.15	5	60.02	59.80	3.1	24,569	0.01%
2022/06/29	13.1	60.79	8	60.78	60.80	5.1	24,593	0.02%
2022/06/28	5	61.30	0	0.00	61.60	5	24,565	0.02%
2022/06/27	2	62.30	0	0.00	61.90	2	24,701	0.01%
2022/06/24	0	0.00	1	61.80	61.90	-1	24,659	0.00%
2022/06/23	5	61.38	1	61.90	61.10	4	24,684	0.02%
2022/06/22	2	61.90	7	62.24	61.70	-5	24,595	-0.02%
2022/06/21	0	0.00	2	62.50	63.20	-2	24,682	-0.01%
2022/06/20	2.1	60.44	0	0.00	60.20	2.1	24,679	0.01%
2022/06/17	15	60.99	1	61.00	60.80	14	24,543	0.06%
2022/06/16	10	62.00	1.7	62.67	61.90	8.3	24,428	0.03%
2022/06/15	11	61.94	3	62.07	61.80	8	24,586	0.03%
2022/06/14	0	61.60	14	61.67	62.00	-14	24,679	-0.06%
2022/06/13	3.6	61.78	21	61.80	61.80	-17.4	24,582	-0.07%
2022/06/10	5	62.86	5	63.06	62.90	0	24,422	0.00%
2022/06/09	9	63.28	1	63.30	63.40	8	24,384	0.03%
2022/06/08	2	63.80	10	63.70	63.80	-8	24,372	-0.03%
2022/06/07	10	63.70	4	63.65	63.40	6	24,563	0.02%
2022/06/06	52	64.00	10	63.90	64.00	42	24,544	0.17%
2022/06/02	3	63.67	0	0.00	63.70	3	25,130	0.01%
2022/06/01	3.5	63.52	0	0.00	63.60	3.5	25,783	0.01%
2022/05/31	1.2	63.28	6.1	63.72	64.10	-4.9	25,952	-0.02%
2022/05/30	3.6	62.79	2.5	62.76	63.20	1.1	24,693	0.00%
2022/05/27	12.5	61.01	8	61.09	61.30	4.5	24,505	0.02%
2022/05/26	7.5	59.93	5	59.90	59.70	2.5	24,455	0.01%
2022/05/25	13.5	59.45	13.5	59.50	59.50	0	24,745	0.00%
2022/05/24	16.6	60.24	3	60.73	60.10	13.6	24,729	0.06%
2022/05/23	67.2	60.97	3	60.80	60.50	64.2	24,463	0.26%
2022/05/20	41.5	61.98	1	62.20	61.80	40.5	24,138	0.17%
2022/05/19	18.3	61.70	56	61.61	61.60	-37.7	23,987	-0.16%
2022/05/18	26.5	62.68	11	63.10	63.70	15.5	23,626	0.07%
2022/05/17	53.1	62.12	3	62.07	61.60	50.1	23,407	0.21%
2022/05/16	18.5	62.38	48	62.04	62.40	-29.5	23,070	-0.13%
2022/05/13	14.4	63.19	2	63.55	63.50	12.4	22,557	0.05%
2022/05/12	41.4	64.48	13	64.43	63.30	28.4	22,023	0.13%
2022/05/11	22.7	66.25	30	66.16	66.20	-7.3	21,432	-0.03%
2022/05/10	73.7	66.84	14.5	66.78	67.10	59.2	21,167	0.28%
2022/05/09	65.6	68.79	11	69.53	67.80	54.6	20,607	0.26%
2022/05/06	50.4	70.86	107	70.99	71.30	-56.6	20,087	-0.28%	大賣/
2022/05/05	16	75.01	0	0.00	74.50	16	19,489	0.08%
2022/05/04	0	0.00	1.3	74.34	74.60	-1.3	19,498	-0.01%
2022/05/03	1	74.00	0	0.00	73.70	1	19,964	0.01%
2022/04/29	14	73.61	12	74.57	74.40	2	20,183	0.01%
2022/04/28	21	73.10	11	73.01	73.40	10	20,493	0.05%
2022/04/27	18.9	73.67	0	0.00	73.20	18.9	20,536	0.09%
2022/04/26	0	74.70	3	74.90	75.10	-3	20,477	-0.01%
2022/04/25	0.5	74.68	8	74.16	74.80	-7.5	20,531	-0.04%
2022/04/22	2	73.80	6	74.38	75.90	-4	20,641	-0.02%
2022/04/21	2	74.30	1	74.80	74.60	1	20,967	0.00%
2022/04/20	11	73.88	1	74.90	74.90	10	21,629	0.05%
2022/04/19	0	73.90	1	73.90	73.50	-1	22,024	0.00%
2022/04/18	7.3	73.89	13.2	74.16	73.90	-5.9	23,113	-0.03%
2022/04/15	1	75.20	1	75.00	75.10	0	23,008	0.00%
2022/04/14	2.2	75.89	2	75.90	75.60	0.2	23,233	0.00%
2022/04/13	8	76.30	1.1	75.99	76.40	6.9	23,341	0.03%
2022/04/12	9.1	75.76	5	75.98	75.80	4.1	23,389	0.02%
2022/04/11	1	76.30	2.1	75.93	76.50	-1.1	23,312	0.00%
2022/04/08	17	76.14	0	0.00	76.30	17	23,313	0.07%
2022/04/07	14	76.48	12.4	76.00	76.00	1.6	23,325	0.01%
2022/04/06	9.2	76.88	1.2	77.12	77.50	7.9	23,191	0.03%
2022/04/01	4.2	76.83	42.8	77.00	77.10	-38.6	23,165	-0.17%
2022/03/31	8.1	76.61	1.9	76.65	76.50	6.2	22,973	0.03%
2022/03/30	15	75.77	11	75.70	76.10	4	22,906	0.02%
2022/03/29	1	75.20	6	75.20	75.20	-5	22,733	-0.02%
2022/03/28	1.1	75.09	1.1	74.73	75.10	0	22,732	0.00%
2022/03/25	7	75.07	9	75.20	75.00	-2	22,702	-0.01%
2022/03/24	6	75.13	23	74.93	75.50	-17	22,799	-0.07%
2022/03/23	5.1	75.74	27	75.88	75.90	-21.9	24,044	-0.09%
2022/03/22	18.1	73.96	1	73.90	74.30	17.1	23,782	0.07%
2022/03/21	38	74.22	1	74.70	74.30	37	23,744	0.16%
2022/03/18	12.4	74.82	11.4	75.31	74.30	1	23,722	0.00%
2022/03/17	1	74.80	23	74.42	74.80	-22	23,610	-0.09%
2022/03/16	16.1	72.75	3	72.87	73.10	13.1	23,482	0.06%
2022/03/15	1.2	72.69	2	72.50	72.70	-0.8	23,502	0.00%
2022/03/14	41	72.98	2.1	73.12	72.70	38.9	23,667	0.16%
2022/03/11	18.2	73.28	0	0.00	72.70	18.2	23,716	0.08%
2022/03/10	2.1	73.03	5	73.62	73.80	-2.9	23,731	-0.01%
2022/03/09	7	71.86	1	72.30	71.70	6	23,650	0.03%
2022/03/08	28.2	70.35	12	70.12	70.60	16.2	23,509	0.07%
2022/03/07	32.9	71.95	3	71.87	71.70	29.9	22,942	0.13%
2022/03/04	19.2	74.52	12	74.71	74.40	7.2	22,811	0.03%
2022/03/03	4	75.83	0	0.00	75.60	4	22,695	0.02%
2022/03/02	13	75.49	2	75.60	75.60	11	23,078	0.05%
2022/03/01	7	74.67	5	75.32	76.20	2	22,997	0.01%
2022/02/25	13.4	75.00	8	75.46	75.10	5.4	22,848	0.02%
2022/02/24	9.2	75.59	35.3	75.69	75.90	-26.1	22,426	-0.12%
2022/02/23	4	76.27	0.1	76.60	76.50	4	22,153	0.02%
2022/02/22	19.5	76.40	3.1	76.21	76.50	16.5	22,435	0.07%
2022/02/21	2	77.50	29	77.36	77.60	-27	22,575	-0.12%
2022/02/18	14	77.86	2	78.00	77.80	12	23,102	0.05%
2022/02/17	5	78.14	23	78.15	78.20	-18	23,247	-0.08%
2022/02/16	24.1	77.40	2.2	77.55	77.80	21.9	23,189	0.09%
2022/02/15	0.2	77.39	7.5	77.01	76.60	-7.3	23,115	-0.03%
2022/02/14	31	76.24	20	76.31	76.10	11	23,054	0.05%
2022/02/11	8	76.98	6.3	77.26	77.30	1.7	23,073	0.01%
2022/02/10	3	76.94	1	77.00	77.40	2	23,110	0.01%
2022/02/09	2.1	76.71	6	77.03	77.10	-3.9	23,163	-0.02%
2022/02/08	11.7	76.95	4.2	76.91	76.80	7.5	23,129	0.03%
2022/02/07	5	76.54	0.1	76.70	77.10	4.9	23,051	0.02%
2022/01/26	3	75.67	11	75.60	75.60	-8	22,821	-0.04%
2022/01/25	69.2	75.40	0	0.00	75.50	69.2	23,018	0.30%
2022/01/24	1.9	75.78	5	76.04	76.50	-3.2	22,773	-0.01%
2022/01/21	11.2	76.82	19	76.89	76.70	-7.8	23,084	-0.03%
2022/01/20	1.5	78.77	5.2	78.38	78.30	-3.7	22,715	-0.02%
2022/01/19	3.1	78.86	16	78.94	78.80	-12.9	22,644	-0.06%
2022/01/18	4	79.38	19	79.43	79.40	-15	22,617	-0.07%
2022/01/17	19.2	79.31	23.1	79.41	78.90	-3.9	22,492	-0.02%
2022/01/14	23.1	80.55	26.8	80.35	80.40	-3.7	22,259	-0.02%
2022/01/13	27.6	80.86	53.2	80.89	81.60	-25.6	21,985	-0.12%
2022/01/12	11.5	79.73	13	79.64	80.00	-1.5	21,365	-0.01%
2022/01/11	13.2	77.78	24.3	78.87	79.90	-11.1	20,931	-0.05%
2022/01/10	0	0.00	1.1	76.19	76.40	-1.1	19,839	-0.01%
2022/01/07	1	75.90	3	76.30	75.70	-2	19,874	-0.01%
2022/01/06	5.1	75.54	3	75.70	75.90	2.1	19,670	0.01%
2022/01/05	2	75.40	1.1	75.68	75.70	0.9	19,602	0.00%
2022/01/04	1	75.31	1.1	75.41	75.30	0	19,658	0.00%
2022/01/03	21	75.86	12.5	75.67	75.30	8.5	19,625	0.04%
2021/12/30	2	76.35	4.7	76.34	76.30	-2.7	19,745	-0.01%
2021/12/29	4	76.25	11.2	76.40	76.60	-7.2	19,899	-0.04%
2021/12/28	2.3	75.42	92	75.31	75.90	-89.8	19,971	-0.45%
2021/12/27	4	75.33	15.8	75.46	75.20	-11.8	20,035	-0.06%
2021/12/24	6.2	75.36	12	75.11	75.20	-5.8	20,450	-0.03%
2021/12/23	0	74.80	2.1	74.80	74.80	-2.1	20,499	-0.01%
2021/12/22	22.2	74.55	8.2	74.51	74.40	14	20,660	0.07%
2021/12/21	1.1	74.91	1	75.00	74.80	0.1	20,663	0.00%
2021/12/20	8.2	74.15	1.1	74.48	74.10	7.1	20,665	0.03%
2021/12/17	12.1	74.57	3	74.83	74.30	9.1	20,632	0.04%
2021/12/16	2.7	74.84	4	74.60	74.90	-1.3	19,329	-0.01%
2021/12/15	2.4	74.76	0.1	74.90	74.60	2.3	19,813	0.01%
2021/12/14	24.1	74.95	1	75.20	74.90	23.1	20,293	0.11%
2021/12/13	12.2	75.81	0	0.00	75.70	12.2	20,323	0.06%
2021/12/10	1.1	76.00	31	75.91	75.90	-30	20,383	-0.15%
2021/12/09	25.1	75.68	5.3	75.84	76.00	19.8	20,596	0.10%
2021/12/08	8.1	75.29	2	75.35	76.00	6.1	21,110	0.03%
2021/12/07	4	74.32	9.1	74.41	75.30	-5.1	20,922	-0.02%
2021/12/06	2.1	73.75	6	74.07	74.10	-3.9	20,895	-0.02%
2021/12/03	3.3	74.07	1	73.90	73.90	2.3	21,114	0.01%
2021/12/02	5	73.68	0.2	73.90	73.70	4.8	21,136	0.02%
2021/12/01	1	73.30	4.3	74.35	74.10	-3.3	21,743	-0.02%
2021/11/30	12.7	73.53	12	73.48	73.10	0.7	22,098	0.00%
2021/11/29	31.5	73.50	8.2	73.53	73.50	23.3	21,815	0.11%
2021/11/26	31.3	74.43	4	74.28	74.20	27.3	21,766	0.13%
2021/11/25	6.1	74.30	9	74.20	74.30	-2.9	21,798	-0.01%
2021/11/24	38.1	74.55	8	74.70	74.40	30.1	22,013	0.14%
2021/11/23	12	74.47	15	74.50	74.30	-3	22,200	-0.01%
2021/11/22	19	74.54	0	74.60	74.40	19	22,115	0.09%
2021/11/19	53.7	75.24	12	75.53	74.80	41.7	22,104	0.19%
2021/11/18	42	76.53	27.5	76.43	76.40	14.5	22,093	0.07%
2021/11/17	13.5	75.39	20.1	74.80	76.10	-6.6	22,097	-0.03%
2021/11/16	14.4	73.64	1.2	73.44	74.00	13.2	21,727	0.06%
2021/11/15	26	74.11	7	74.10	74.00	19	21,793	0.09%
2021/11/12	3	73.40	5	73.30	73.30	-2	21,758	-0.01%
2021/11/11	4.9	73.02	26	73.08	73.00	-21.1	21,928	-0.10%
2021/11/10	14.7	72.90	1	73.30	73.00	13.7	22,005	0.06%
2021/11/09	16.1	73.23	1	73.10	73.10	15.1	21,976	0.07%
2021/11/08	12.2	73.39	22	73.49	73.60	-9.8	22,005	-0.04%
2021/11/05	20.5	72.25	11	72.05	72.50	9.5	22,472	0.04%
2021/11/04	10	72.80	0	0.00	72.50	10	22,426	0.04%
2021/11/03	25.7	72.59	17.7	72.51	72.70	8	22,518	0.04%
2021/11/02	33.3	72.97	23	73.01	72.60	10.3	22,465	0.05%
2021/11/01	23.3	73.19	6.2	73.11	73.10	17.1	22,134	0.08%
2021/10/29	15.5	73.53	26	73.50	73.60	-10.5	21,917	-0.05%
2021/10/28	10.4	74.51	0	0.00	74.50	10.4	21,354	0.05%
2021/10/27	30	74.51	1.2	74.60	75.00	28.8	21,533	0.13%
2021/10/26	14.1	75.40	23	75.22	75.50	-8.9	21,825	-0.04%
2021/10/25	2	74.80	8	74.40	74.80	-6	21,970	-0.03%
2021/10/22	3.6	74.40	0	0.00	74.10	3.6	22,412	0.02%
2021/10/21	5.1	74.90	6	74.85	74.80	-0.9	22,994	0.00%
2021/10/20	4	74.43	6	74.22	74.30	-2	23,928	-0.01%
2021/10/19	5	74.74	5	74.90	74.80	0	24,513	0.00%
2021/10/18	3	75.30	0	75.50	75.10	3	25,018	0.01%
2021/10/15	10.1	75.24	1	75.30	75.10	9.1	25,417	0.04%
2021/10/14	3	74.63	4	74.20	74.40	-1	25,773	0.00%
2021/10/13	11.3	74.52	0	0.00	74.50	11.3	26,599	0.04%
2021/10/12	11	74.13	0	0.00	74.80	11	27,409	0.04%
2021/10/08	0.3	75.78	0	75.60	75.30	0.3	27,716	0.00%
2021/10/07	12.1	75.42	5.5	75.73	75.50	6.6	28,192	0.02%
2021/10/06	8	74.09	6	74.20	74.70	2	28,474	0.01%
2021/10/05	4	73.73	1	73.40	73.80	3	29,237	0.01%
2021/10/04	17.5	74.52	35	75.02	74.40	-17.5	29,236	-0.06%
2021/10/01	11.1	75.35	5	75.80	75.40	6.1	29,267	0.02%
2021/09/30	30.4	76.80	10	76.70	76.70	20.4	28,911	0.07%
2021/09/29	1.5	76.81	7	76.71	76.70	-5.6	28,935	-0.02%
2021/09/28	4	77.43	0	0.00	77.50	4	28,835	0.01%
2021/09/27	1	77.50	6.1	78.03	77.70	-5.1	28,897	-0.02%
2021/09/24	23.4	77.77	0.3	77.80	77.50	23.1	28,910	0.08%
2021/09/23	2	78.10	10.1	77.70	77.40	-8.1	29,021	-0.03%
2021/09/22	33.3	76.66	24.3	76.87	77.10	9	29,044	0.03%
2021/09/17	7.4	79.24	0	0.00	78.80	7.4	28,590	0.03%
2021/09/16	22	81.00	1	81.00	80.70	21	28,189	0.07%
2021/09/15	3.6	81.08	1	81.40	81.40	2.6	28,051	0.01%
2021/09/14	7.5	81.75	8	81.18	80.80	-0.5	27,943	0.00%
2021/09/13	4.1	80.18	5.2	79.98	81.40	-1.1	27,843	0.00%
2021/09/10	0.3	77.86	0	0.00	77.60	0.3	27,755	0.00%
2021/09/09	5.3	76.44	2.1	76.90	77.40	3.2	28,035	0.01%
2021/09/08	7.2	77.39	0.1	77.40	77.40	7.1	27,917	0.03%
2021/09/07	1.3	78.15	6	78.22	78.10	-4.7	27,716	-0.02%
2021/09/06	28.4	77.89	3	78.17	77.20	25.4	27,656	0.09%
2021/09/03	0.1	84.80	19	84.51	84.80	-18.9	27,059	-0.07%
2021/09/02	12	82.83	0.8	83.70	82.70	11.2	26,702	0.04%
2021/09/01	30	85.12	62	84.41	84.20	-32	26,371	-0.12%
2021/08/31	62	84.21	18	84.78	85.00	44	26,181	0.17%
2021/08/30	3	83.90	11.2	84.38	84.80	-8.2	25,889	-0.03%
2021/08/27	1.8	82.81	46.2	83.07	83.50	-44.4	25,694	-0.17%
2021/08/26	2.1	80.07	0.1	80.20	81.30	2	25,664	0.01%
2021/08/25	11	80.73	2	80.25	80.80	9	25,798	0.03%
2021/08/24	6.9	79.22	15	79.24	80.40	-8.2	25,725	-0.03%
2021/08/23	21.2	78.33	15	78.91	79.00	6.2	25,584	0.02%
2021/08/20	1	75.80	0.1	76.70	76.50	0.9	25,472	0.00%
2021/08/19	6	76.83	30	76.90	77.00	-24	26,040	-0.09%
2021/08/18	2	77.95	1	77.80	78.00	1	25,902	0.00%
2021/08/17	0	0.00	7	78.11	78.20	-7	26,016	-0.03%
2021/08/16	1	76.70	2	77.50	76.50	-1	25,957	0.00%
2021/08/13	4	78.08	0	0.00	78.10	4	26,571	0.02%
2021/08/12	1	78.40	1	78.50	78.80	0	26,794	0.00%
2021/08/11	84	78.49	55.2	78.41	79.20	28.8	27,129	0.11%
2021/08/10	30	76.20	10	75.90	76.00	20	27,455	0.07%
2021/08/09	3	75.00	1	75.40	76.10	2	28,302	0.01%
2021/08/06	3.3	75.98	12	76.30	76.00	-8.7	28,733	-0.03%
2021/08/05	0	0.00	11	76.30	76.30	-11	29,698	-0.04%
2021/08/04	0	76.40	9	76.30	76.30	-9	31,868	-0.03%
2021/08/02	13.1	74.86	13	75.13	76.50	0.1	34,382	0.00%
2021/07/30	49	74.94	1	75.30	75.00	48	34,549	0.14%
2021/07/29	34.2	75.68	0	0.00	75.80	34.2	34,671	0.10%
2021/07/28	13.1	74.75	8	75.41	75.60	5.1	35,189	0.01%
2021/07/27	24.1	76.62	21	76.81	76.40	3.1	35,754	0.01%
2021/07/26	56	80.43	57	81.51	78.50	-1	36,651	0.00%
2021/07/23	4	84.03	38.5	84.01	85.00	-34.5	35,783	-0.10%
2021/07/22	21	83.31	31.2	83.56	84.10	-10.2	35,413	-0.03%
2021/07/21	3.8	81.56	6.1	81.67	81.80	-2.3	35,067	-0.01%
2021/07/20	9	81.39	8	81.53	81.50	1	35,157	0.00%
2021/07/19	34.3	83.61	6.2	83.65	83.00	28.1	34,832	0.08%
2021/07/16	16.5	82.37	20	81.49	82.90	-3.5	34,503	-0.01%
2021/07/15	6.1	79.53	13.7	79.41	79.50	-7.7	33,951	-0.02%
2021/07/14	18	77.66	8	77.84	78.10	10	33,901	0.03%
2021/07/13	13.1	76.59	8.4	76.83	76.20	4.7	33,916	0.01%
2021/07/12	27	77.13	20.9	77.85	76.10	6.2	33,786	0.02%
2021/07/09	4.1	74.10	0	0.00	74.20	4.1	33,694	0.01%
2021/07/08	11.1	74.23	2	74.50	74.80	9.1	33,692	0.03%
2021/07/07	3.2	73.62	33.4	73.99	74.00	-30.2	33,896	-0.09%
2021/07/06	0	74.00	0.4	73.85	73.70	-0.4	34,220	0.00%
2021/07/05	2	73.50	24	73.89	73.90	-22	34,315	-0.06%
2021/07/02	2	73.15	3	73.20	72.90	-1	34,431	0.00%
2021/07/01	6.1	73.79	7	73.73	73.40	-0.9	34,570	0.00%
2021/06/30	31.1	73.81	12	73.79	73.90	19.1	34,764	0.05%
2021/06/29	6.2	72.41	0	0.00	72.60	6.2	35,045	0.02%
2021/06/28	2	72.95	4	73.13	73.20	-2	35,424	-0.01%
2021/06/25	1	73.10	27	73.05	72.90	-26	35,800	-0.07%
2021/06/24	0	71.74	7	71.54	71.90	-7	35,812	-0.02%
2021/06/23	3	70.77	8.1	71.09	71.80	-5	36,140	-0.01%
2021/06/22	20	70.57	6	70.58	70.70	14	36,335	0.04%
2021/06/21	46.1	70.16	12.1	70.27	70.00	34	36,352	0.09%
2021/06/18	55.1	71.57	15	71.53	71.30	40.1	36,089	0.11%
2021/06/17	12.1	72.10	42	72.18	72.30	-29.9	35,879	-0.08%
2021/06/16	14.1	72.66	34	72.76	72.60	-19.9	36,428	-0.05%
2021/06/15	5	73.02	51	73.34	73.00	-46	36,476	-0.13%
2021/06/11	0	74.00	159	73.99	73.80	-159	36,693	-0.43%	大賣/鉅額交易
2021/06/10	0	73.40	19	73.56	73.80	-19	36,729	-0.05%
2021/06/09	17	72.83	0	0.00	72.90	17	37,125	0.05%
2021/06/08	0	73.40	2.1	73.64	73.70	-2.1	37,549	-0.01%
2021/06/07	6	72.34	3	73.23	73.20	3	38,854	0.01%
2021/06/04	26	72.78	1	72.70	72.90	25	39,203	0.06%
2021/06/03	48.1	73.86	5.1	73.59	73.60	43	39,914	0.11%
2021/06/02	7	73.33	3	73.43	74.50	4	40,087	0.01%
2021/06/01	3	72.40	8	72.53	73.00	-5	39,920	-0.01%
2021/05/31	3	72.27	12	72.33	72.30	-9	40,115	-0.02%
2021/05/28	19	71.89	16.1	71.91	72.00	3	40,194	0.01%
2021/05/27	11.1	70.50	42	70.74	71.60	-30.9	40,267	-0.08%
2021/05/26	7.1	71.45	10.1	71.59	71.60	-3	40,456	-0.01%
2021/05/25	13	71.97	31	71.99	71.90	-18	41,177	-0.04%
2021/05/24	6.1	71.57	33	71.85	72.00	-27	41,309	-0.07%
2021/05/21	49	73.26	39.1	73.22	72.00	9.9	41,400	0.02%
2021/05/20	11.2	69.83	11	70.08	70.20	0.2	40,820	0.00%
2021/05/19	12	70.93	27	70.97	70.60	-15	40,702	-0.04%
2021/05/18	28	70.36	12.1	70.21	71.40	15.9	40,660	0.04%
2021/05/17	20.7	66.76	93.9	66.53	65.60	-73.2	40,601	-0.18%
2021/05/14	120.1	69.91	73	69.95	69.60	47.1	39,774	0.12%	大買/
2021/05/13	33	68.89	21.1	68.70	68.60	12	39,246	0.03%
2021/05/12	154.7	69.22	355.1	68.20	70.00	-200.3	38,421	-0.52%	大買/大賣/鉅額交易
2021/05/11	164.6	76.66	133	75.97	74.80	31.6	36,694	0.09%	大買/大賣/
2021/05/10	34.3	74.17	43.1	74.39	76.60	-8.8	35,260	-0.02%
2021/05/07	6	70.57	10.9	70.54	70.80	-4.9	34,384	-0.01%
2021/05/06	127.2	70.07	37	69.82	69.60	90.2	34,193	0.26%	大買/
2021/05/05	52.1	69.40	27.3	69.27	69.50	24.8	33,736	0.07%
2021/05/04	55.1	67.56	45	67.42	67.40	10.1	33,156	0.03%
2021/05/03	67.8	69.89	53	69.79	68.80	14.8	32,463	0.05%
2021/04/29	2	64.40	18	64.36	64.20	-16	31,048	-0.05%
2021/04/28	3	64.77	9.3	65.44	65.10	-6.3	30,854	-0.02%
2021/04/27	21.2	64.20	6	64.30	64.90	15.2	30,724	0.05%
2021/04/26	10.6	63.77	32.3	63.70	64.10	-21.7	30,536	-0.07%
2021/04/23	1.2	61.18	9	61.30	61.30	-7.8	30,234	-0.03%
2021/04/22	8	61.53	24	61.21	61.10	-16	30,326	-0.05%
2021/04/21	5.1	61.20	14	61.13	61.40	-8.9	30,017	-0.03%
2021/04/20	17	61.36	2.2	62.46	61.80	14.8	30,043	0.05%
2021/04/19	43	60.91	38	61.07	61.80	5	30,178	0.02%
2021/04/16	5	59.54	15	59.45	60.00	-10	30,110	-0.03%
2021/04/15	4	59.20	22.4	59.11	60.00	-18.4	30,284	-0.06%
2021/04/14	8	57.18	43.1	56.97	57.10	-35.1	29,598	-0.12%
2021/04/13	19	58.15	13.2	58.10	57.80	5.8	29,559	0.02%
2021/04/12	301	57.72	12.2	57.75	58.00	288.8	29,197	0.99%	大買/鉅額交易
2021/04/09	12.4	56.42	4.1	56.31	56.40	8.3	28,971	0.03%
2021/04/08	4.9	57.00	1	57.00	56.90	3.9	28,985	0.01%
2021/04/07	19	57.02	16.3	57.30	57.50	2.7	29,180	0.01%
2021/04/06	14	57.61	2.4	57.77	57.30	11.6	28,913	0.04%
2021/04/01	57.3	57.60	37	57.69	57.80	20.3	28,624	0.07%
2021/03/31	14.1	56.87	12	57.12	56.80	2.1	28,086	0.01%
2021/03/30	0	0.00	7	56.66	56.80	-7	27,757	-0.03%
2021/03/29	7	55.87	2	55.80	55.90	5	27,361	0.02%
2021/03/26	36	56.08	34	55.62	55.50	2	27,328	0.01%
2021/03/25	15	55.27	29	55.11	55.30	-14	27,357	-0.05%
2021/03/24	13	54.42	9	54.68	54.40	4	27,212	0.01%
2021/03/23	13	54.53	22	54.63	54.50	-9	27,030	-0.03%
2021/03/22	5	53.80	16	53.62	53.90	-11	26,920	-0.04%
2021/03/19	6	53.72	294.1	53.37	53.70	-288.1	27,234	-1.06%	大賣/鉅額交易
2021/03/18	1	54.30	1	54.40	54.40	0	26,995	0.00%
2021/03/17	28	54.41	38.1	54.51	54.50	-10.1	27,457	-0.04%
2021/03/16	5	55.40	4	55.40	55.40	1	27,420	0.00%
2021/03/15	18	55.54	4	55.80	55.50	14	27,388	0.05%
2021/03/12	23	54.95	1	55.00	54.90	22	27,099	0.08%
2021/03/11	22	55.73	19	55.78	55.40	3	26,922	0.01%
2021/03/10	15	53.65	0	0.00	54.00	15	25,773	0.06%
2021/03/09	17.1	53.59	18	53.70	53.70	-0.9	25,454	0.00%
2021/03/08	5	51.56	4.2	51.94	52.10	0.8	24,877	0.00%
2021/03/05	34.1	50.51	0	0.00	50.80	34.1	24,534	0.14%
2021/03/04	8	50.63	1	50.30	50.60	7	25,238	0.03%
2021/03/03	3	50.77	6.1	51.05	51.00	-3.1	25,089	-0.01%
2021/03/02	5	50.78	5	50.70	50.10	0	24,982	0.00%
2021/02/26	33	50.45	9	50.79	49.90	24	24,694	0.10%
2021/02/25	19	51.06	16.3	51.58	51.70	2.7	23,847	0.01%
2021/02/24	7	49.93	50	49.98	50.00	-43	23,128	-0.19%
2021/02/23	32	49.51	34	49.68	49.75	-2	22,937	-0.01%
2021/02/22	29	49.33	26	49.59	48.95	3	22,702	0.01%
2021/02/19	4	49.15	0	0.00	49.10	4	22,644	0.02%
2021/02/18	32	49.33	42	49.47	49.20	-10	22,724	-0.04%
2021/02/17	119	48.38	41.2	48.80	48.90	77.8	22,516	0.35%	大買/
2021/02/05	4	46.95	0	0.00	46.90	4	21,815	0.02%
2021/02/04	80	47.13	1	47.25	47.10	79	22,053	0.36%
2021/02/03	0	0.00	16.1	47.37	47.60	-16.1	22,835	-0.07%
2021/02/02	2	47.30	19	47.10	47.25	-17	22,979	-0.07%
2021/02/01	11	45.99	0	0.00	45.95	11	22,665	0.05%
2021/01/29	2	46.00	10	45.70	45.55	-8	22,644	-0.04%
2021/01/28	26.6	46.18	0	0.00	46.20	26.6	22,410	0.12%
2021/01/26	1	46.50	8	46.63	46.50	-7	22,119	-0.03%
2021/01/25	0	0.00	5	47.47	47.40	-5	21,928	-0.02%
2021/01/22	8	46.31	2	46.35	46.25	6	21,726	0.03%
2021/01/21	17	46.26	2	46.20	46.20	15	21,634	0.07%
2021/01/20	43	46.55	2	46.65	46.20	41	21,583	0.19%
2021/01/19	2	46.75	6	47.32	47.25	-4	21,378	-0.02%
2021/01/18	9	46.91	2	46.85	46.95	7	21,305	0.03%
2021/01/15	14	47.95	1	48.00	47.60	13	21,046	0.06%
2021/01/14	29	48.34	116	48.08	48.45	-87	20,910	-0.42%	大賣/
2021/01/13	7	48.00	54	48.10	48.30	-47	20,703	-0.23%
2021/01/12	148	48.06	13	48.22	47.75	135	20,349	0.66%	大買/鉅額交易
2021/01/11	110	47.69	20	47.87	47.40	90	19,832	0.45%	大買/
2021/01/08	50	47.50	23.1	46.44	47.45	26.9	19,420	0.14%
2021/01/07	1	46.05	4	46.29	46.20	-3	18,928	-0.02%
2021/01/06	12	45.82	16.6	45.69	45.60	-4.6	18,827	-0.02%
2021/01/05	2	46.18	5	45.95	46.35	-3	18,643	-0.02%
2021/01/04	6	46.17	0	0.00	46.25	6	18,599	0.03%
2020/12/31	8	46.77	1	46.30	46.75	7	18,506	0.04%
2020/12/30	21	46.90	31	46.64	46.90	-10	18,315	-0.05%
2020/12/29	9	45.59	2	45.58	45.50	7	17,978	0.04%
2020/12/28	2	45.40	2	45.35	45.55	0	18,096	0.00%
2020/12/25	1	45.45	0	0.00	45.50	1	18,122	0.01%
2020/12/24	0	0.00	13	45.41	45.55	-13	18,141	-0.07%
2020/12/23	0	0.00	5	44.75	44.80	-5	17,948	-0.03%
2020/12/21	14	45.43	2.1	45.98	45.50	11.9	18,211	0.07%
2020/12/18	3	46.63	3	46.22	46.00	0	18,064	0.00%
2020/12/17	1	46.40	0	0.00	46.20	1	17,979	0.01%
2020/12/15	26	46.15	0	0.00	45.85	26	18,040	0.14%
2020/12/14	4	47.20	3	47.18	47.30	1	17,640	0.01%
2020/12/11	41	47.43	15	47.35	47.20	26	17,326	0.15%
2020/12/09	2	44.85	5	45.00	45.10	-3	16,532	-0.02%
2020/12/08	2.1	45.00	1	45.05	45.40	1.1	16,584	0.01%
2020/12/07	7	45.15	0	0.00	45.60	7	16,494	0.04%
2020/12/04	3	44.40	0	0.00	45.15	3	16,320	0.02%
2020/12/03	6	44.50	0	0.00	44.45	6	16,105	0.04%
2020/12/02	1	44.50	0	0.00	44.55	1	15,890	0.01%
2020/12/01	0	0.00	1	44.75	44.80	-1	15,675	-0.01%
2020/11/30	2	44.59	0	0.00	44.30	2	15,570	0.01%
2020/11/26	0	0.00	1	45.55	45.60	-1	14,746	-0.01%
2020/11/25	0	0.00	1	45.40	45.15	-1	14,672	-0.01%
2020/11/23	0	0.00	8.8	45.40	45.50	-8.8	14,581	-0.06%
2020/11/20	10	44.50	10	44.50	44.90	0	14,590	0.00%
2020/11/19	1	45.35	6	45.53	45.25	-5	14,975	-0.03%
2020/11/18	1	45.50	7	45.51	45.50	-6	14,881	-0.04%
2020/11/17	1	45.40	18	45.42	45.55	-17	14,877	-0.11%
2020/11/16	4	45.59	6	45.70	45.55	-2	14,813	-0.01%
2020/11/13	4	45.29	0	0.00	45.30	4	14,784	0.03%
2020/11/12	5.1	45.15	14	45.20	45.20	-9	14,647	-0.06%
2020/11/11	16	44.55	25.7	44.72	45.55	-9.7	14,376	-0.07%
2020/11/10	11	43.50	67.3	43.42	43.60	-56.3	13,554	-0.42%
2020/11/09	0	0.00	119.3	42.66	42.70	-119.3	13,328	-0.90%	大賣/鉅額交易
2020/11/05	0	0.00	42	41.75	41.65	-42	13,504	-0.31%
2020/11/04	0	0.00	153	41.53	41.65	-153	13,527	-1.13%	大賣/鉅額交易
2020/11/03	0	0.00	12	41.54	41.60	-12	13,592	-0.09%
2020/11/02	153	40.75	0	0.00	41.45	153	13,664	1.12%	大買/鉅額交易
2020/10/30	1	40.60	0	0.00	40.70	1	13,672	0.01%
2020/10/29	14	40.80	0	0.00	40.75	14	13,549	0.10%
2020/10/28	1	41.20	7	41.19	41.35	-6	13,517	-0.04%
2020/10/27	1	41.25	0	0.00	41.30	1	13,626	0.01%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	3.8	41.33	50	41.30	41.40	-46.2	13,717	-0.34%
2020/10/22	7	41.60	3	41.68	41.50	4	13,769	0.03%
2020/10/20	5	41.30	0	0.00	41.40	5	13,680	0.04%
2020/10/19	0	0.00	0.3	41.50	41.45	-0.3	13,652	0.00%
2020/10/16	0	0.00	4	41.60	41.35	-4	13,717	-0.03%
2020/10/15	3	41.45	0	0.00	41.30	3	13,830	0.02%
2020/10/14	50	41.80	47	41.72	41.80	3	13,725	0.02%
2020/10/13	1	41.35	1	41.65	41.45	0	13,582	0.00%
2020/10/12	50	41.45	6	41.32	41.45	44	13,601	0.32%
2020/10/08	5	41.15	2	41.13	41.05	3	13,607	0.02%
2020/10/06	5	41.35	0	0.00	41.50	5	13,534	0.04%
2020/10/05	0.1	41.50	1	41.50	41.20	-1	13,460	-0.01%
2020/09/30	1	41.75	1	41.80	41.90	0	13,544	0.00%
2020/09/29	5	41.45	10	41.50	41.65	-5	13,566	-0.04%
2020/09/28	0.1	41.35	10	41.25	41.30	-10	13,654	-0.07%
2020/09/25	2	40.88	56	40.80	40.80	-54	13,727	-0.39%
2020/09/24	45.1	40.58	0	0.00	40.60	45.1	13,700	0.33%
2020/09/23	77	41.55	5	41.75	41.75	72	13,275	0.54%
2020/09/22	41	41.90	0	0.00	41.90	41	13,140	0.31%
2020/09/21	20.1	42.35	0	0.00	42.40	20.1	13,295	0.15%
2020/09/18	20	42.85	0	0.00	42.85	20	13,252	0.15%
2020/09/17	1	43.50	1	43.45	43.25	0	13,119	0.00%
2020/09/14	0	0.00	40	43.65	43.65	-40	13,087	-0.31%
2020/09/11	2	43.40	13	43.35	43.45	-11	13,010	-0.08%
2020/09/10	0	0.00	41	42.98	43.05	-41	12,965	-0.32%
2020/09/09	8	41.81	0	0.00	42.25	8	12,854	0.06%
2020/09/08	50	42.46	0	0.00	42.50	50	12,825	0.39%
2020/09/07	2	42.50	114	42.31	42.45	-112	12,905	-0.87%	大賣/鉅額交易
2020/09/03	23	42.36	9	42.51	42.75	14	13,311	0.11%
2020/09/02	27.1	42.36	6	42.14	42.20	21.1	13,346	0.16%
2020/09/01	105	42.74	0	0.00	42.80	105	13,346	0.79%	大買/鉅額交易
2020/08/31	0	0.00	8	43.05	42.80	-8	13,272	-0.06%
2020/08/28	0	0.00	6	43.32	43.30	-6	13,213	-0.05%
2020/08/27	5	42.95	1	43.05	43.10	4	13,266	0.03%
2020/08/26	0	0.00	20	43.30	43.40	-20	13,235	-0.15%
2020/08/25	1	43.20	39.2	43.10	43.40	-38.2	13,156	-0.29%
2020/08/24	6	41.54	0	0.00	41.70	6	12,833	0.05%
2020/08/21	67.1	41.42	50	41.76	41.80	17.1	12,897	0.13%
2020/08/20	15	41.54	11	42.21	41.40	4	12,766	0.03%
2020/08/19	0	0.00	26	43.21	42.75	-26	12,709	-0.20%
2020/08/18	5	42.55	57	42.53	42.55	-52	12,493	-0.42%
2020/08/17	1.2	42.15	3	42.40	42.50	-1.8	12,560	-0.01%
2020/08/14	1	41.90	1	41.75	41.85	0	12,580	0.00%
2020/08/13	4	41.89	1	41.95	42.00	3	12,658	0.02%
2020/08/12	7	41.79	0	0.00	41.85	7	12,773	0.05%
2020/08/11	73	42.05	0	0.00	41.75	73	12,660	0.58%
2020/08/07	4.1	41.30	1	41.40	41.15	3.1	12,544	0.02%
2020/08/06	7	41.71	12.2	41.70	41.55	-5.2	12,531	-0.04%
2020/08/05	0	0.00	0.1	41.45	41.40	-0.1	12,568	0.00%
2020/08/04	1	41.35	0	0.00	41.30	1	12,604	0.01%
2020/08/03	18	41.36	0	0.00	41.25	18	12,627	0.14%
2020/07/31	4.1	41.70	1	41.60	41.75	3.1	12,603	0.02%
2020/07/30	4	41.90	0	0.00	42.20	4	12,463	0.03%
2020/07/29	1	42.40	0	0.00	41.80	1	12,418	0.01%
2020/07/28	3.1	41.57	11	41.76	41.70	-8	12,617	-0.06%
2020/07/24	29	42.43	20	42.15	42.00	9	12,880	0.07%
2020/07/22	0	0.00	20	43.10	43.10	-20	12,889	-0.16%
2020/07/21	2	42.50	0	0.00	42.50	2	12,846	0.02%
2020/07/16	0	0.00	1	42.95	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	10	42.90	42.80	-10	13,046	-0.08%
2020/07/14	2	42.95	1	42.75	42.70	1	13,170	0.01%
2020/07/13	1	43.00	24	42.95	43.00	-23	13,365	-0.17%
2020/07/10	2	42.50	0	0.00	42.40	2	13,490	0.01%
2020/07/09	11	43.24	0	0.00	42.80	11	13,702	0.08%
2020/07/08	1	43.00	0	0.00	43.10	1	13,617	0.01%
2020/07/07	0	0.00	12	43.50	43.30	-12	13,722	-0.09%
2020/07/06	0	0.00	17	43.10	43.30	-17	13,742	-0.12%
2020/07/03	1	42.75	2	42.75	42.80	-1	13,867	-0.01%
2020/07/02	8	42.12	1	42.40	42.10	7	14,007	0.05%
2020/07/01	4	42.11	33	42.06	42.30	-29	14,311	-0.20%
2020/06/30	7	43.89	5	43.89	43.90	2	14,307	0.01%
2020/06/29	2	43.70	1	43.65	43.80	1	14,241	0.01%
2020/06/24	0	0.00	3.5	44.22	44.15	-3.5	14,247	-0.02%
2020/06/19	2	43.68	0	0.00	43.60	2	14,773	0.01%
2020/06/18	33	43.72	0	0.00	43.85	33	14,934	0.22%
2020/06/17	6	44.04	7	44.19	44.30	-1	15,019	-0.01%
2020/06/16	0	0.00	53	44.15	44.10	-53	15,493	-0.34%
2020/06/15	34	43.15	10	43.38	43.10	24	16,095	0.15%
2020/06/12	11	42.85	3	42.98	43.25	8	16,407	0.05%
2020/06/11	23	43.89	10	44.36	43.60	13	16,848	0.08%
2020/06/10	1	44.65	4	44.45	44.60	-3	17,044	-0.02%
2020/06/09	0	0.00	6	43.88	44.00	-6	17,833	-0.03%
2020/06/08	3	43.90	5	43.87	43.85	-2	18,181	-0.01%
2020/06/05	2	43.35	4	43.60	43.50	-2	18,324	-0.01%
2020/06/04	7	43.50	16	43.57	43.55	-9	18,566	-0.05%
2020/06/03	4	43.31	15.1	43.43	43.55	-11.1	18,973	-0.06%
2020/06/01	3.1	42.63	6	42.83	42.50	-2.9	18,967	-0.02%
2020/05/29	6	41.83	1	42.10	42.40	5	18,961	0.03%
2020/05/28	5	42.28	0	0.00	42.05	5	18,742	0.03%
2020/05/27	0	0.00	22	42.60	42.65	-22	18,852	-0.12%
2020/05/26	0	0.00	2	42.70	42.45	-2	18,940	-0.01%
2020/05/25	0	0.00	15	41.05	41.70	-15	18,867	-0.08%
2020/05/22	4	41.85	0	0.00	41.70	4	18,881	0.02%
2020/05/21	0	0.00	6.6	42.65	42.70	-6.6	18,910	-0.03%
2020/05/20	20	42.05	2	42.20	42.25	18	18,801	0.10%
2020/05/19	0	0.00	14	42.00	42.00	-14	18,690	-0.07%
2020/05/18	0	0.00	2	41.15	41.20	-2	18,448	-0.01%
2020/05/15	1	41.00	2	41.20	41.15	-1	18,430	-0.01%
2020/05/14	2	40.65	0	0.00	40.55	2	18,263	0.01%
2020/05/13	10.4	40.95	0	0.00	40.95	10.4	18,156	0.06%
2020/05/12	16	40.86	2	40.95	41.20	14	18,167	0.08%
2020/05/11	3.3	41.27	12	41.40	41.20	-8.7	18,225	-0.05%
2020/05/08	2.3	40.82	1	41.10	40.65	1.3	18,241	0.01%
2020/05/07	1	40.55	1	40.70	40.50	0	18,279	0.00%
2020/05/06	0.4	40.70	0	0.00	40.55	0.4	18,315	0.00%
2020/05/05	2.3	40.69	0	0.00	40.65	2.3	18,380	0.01%
2020/05/04	6	40.80	6	40.90	40.75	0	18,411	0.00%
2020/04/30	3	41.80	13.3	41.83	42.30	-10.3	18,225	-0.06%
2020/04/29	1.7	41.05	21	41.20	41.05	-19.3	18,188	-0.11%
2020/04/28	35.5	40.17	0	0.00	40.30	35.5	18,182	0.20%
2020/04/27	1.4	40.11	21	39.96	40.10	-19.6	18,723	-0.10%
2020/04/24	3	39.48	5	39.42	39.20	-2	18,683	-0.01%
2020/04/23	0.3	39.70	30	39.85	39.60	-29.7	18,723	-0.16%
2020/04/22	3	38.50	1	38.70	39.45	2	18,721	0.01%
2020/04/21	28	39.60	32	39.16	39.00	-4	18,670	-0.02%
2020/04/20	21	40.25	2	40.38	40.10	19	18,566	0.10%
2020/04/17	1	40.60	10	41.01	40.60	-9	18,610	-0.05%
2020/04/16	21.3	40.24	1	40.25	40.20	20.3	18,482	0.11%
2020/04/15	8	40.76	5.1	40.85	41.05	2.9	18,295	0.02%
2020/04/14	5	40.15	6	40.32	40.65	-1	18,190	-0.01%
2020/04/13	8	39.59	20	39.45	39.50	-12	18,003	-0.07%
2020/04/10	13	38.76	18	39.02	39.20	-5	17,881	-0.03%
2020/04/09	10	38.16	1.1	38.10	38.20	8.9	17,767	0.05%
2020/04/08	1	37.90	5	37.97	37.95	-4	17,642	-0.02%
2020/04/07	43	37.37	0	0.00	37.25	43	17,403	0.25%
2020/04/06	12	37.09	3	37.05	37.30	9	17,181	0.05%
2020/04/01	2	37.38	0	0.00	37.40	2	16,908	0.01%
2020/03/31	8	37.59	0	0.00	37.55	8	16,767	0.05%
2020/03/30	2	37.70	1.2	37.69	37.90	0.8	16,494	0.01%
2020/03/27	10	38.00	14	38.31	38.30	-4	16,359	-0.02%
2020/03/26	1	37.00	0.1	37.50	37.30	0.9	16,114	0.01%
2020/03/25	3	37.17	8	37.00	37.10	-5	16,112	-0.03%
2020/03/24	1	36.50	5	36.93	36.25	-4	15,922	-0.03%
2020/03/23	2	35.68	3	36.23	36.00	-1	15,817	-0.01%
2020/03/20	23.1	36.22	13	36.25	37.50	10.1	15,842	0.06%
2020/03/19	15	35.37	17	35.06	34.85	-2	15,428	-0.01%
2020/03/18	8.1	36.96	9	36.99	36.85	-0.9	15,332	-0.01%
2020/03/17	5	37.36	2	37.60	37.35	3	15,127	0.02%
2020/03/16	8	38.91	2	38.25	38.05	6	14,810	0.04%
2020/03/13	45.1	37.93	16	38.22	39.65	29.1	14,425	0.20%
2020/03/12	33	40.84	0	0.00	40.50	33	13,472	0.24%
2020/03/11	2	42.35	0.3	42.50	42.15	1.7	13,056	0.01%
2020/03/10	0	0.00	5	42.35	42.35	-5	13,022	-0.04%
2020/03/09	28	42.64	0	0.00	42.35	28	12,848	0.22%
2020/03/06	4.4	44.29	0	0.00	44.20	4.4	12,372	0.04%
2020/03/05	3	44.90	3	45.10	45.15	0	12,347	0.00%
2020/03/04	2	44.00	0	0.00	44.45	2	12,451	0.02%
2020/03/03	4.1	44.14	0	0.00	44.15	4.1	12,548	0.03%
2020/03/02	2	43.83	2	44.08	43.95	0	12,678	0.00%
2020/02/27	11	44.45	0	0.00	44.45	11	13,147	0.08%
2020/02/26	1.1	44.56	0	0.00	44.70	1.1	13,411	0.01%
2020/02/25	1	44.65	0	0.00	44.95	1	13,301	0.01%
2020/02/24	16	45.20	0	0.00	45.00	16	13,338	0.12%
2020/02/21	3	45.77	0	0.00	45.70	3	13,244	0.02%
2020/02/20	1	46.10	1	46.05	46.10	0	13,321	0.00%
2020/02/19	0	0.00	2	46.25	46.35	-2	13,295	-0.02%
2020/02/18	0	0.00	2	46.00	46.00	-2	13,310	-0.02%
2020/02/17	3	45.70	1	45.95	45.95	2	13,316	0.02%
2020/02/14	0	0.00	1	46.00	46.15	-1	13,329	-0.01%
2020/02/13	3	46.00	0.1	46.10	46.05	2.9	13,428	0.02%
2020/02/12	0	0.00	1	46.45	46.35	-1	13,455	-0.01%
2020/02/11	1	45.85	5	45.90	46.00	-4	13,347	-0.03%
2020/02/10	0	0.00	1	44.85	45.15	-1	13,575	-0.01%
2020/02/07	0	0.00	30	45.37	45.40	-30	14,026	-0.21%
2020/02/06	0	0.00	3	45.70	46.00	-3	14,017	-0.02%
2020/02/05	0	0.00	4	45.13	45.40	-4	13,961	-0.03%
2020/02/04	2	44.15	30	44.95	45.05	-28	13,912	-0.20%
2020/02/03	46.2	44.14	0	0.00	44.15	46.2	13,979	0.33%
2020/01/31	11	44.87	1	45.10	45.05	10	13,806	0.07%
2020/01/30	73	45.59	9	45.22	45.00	64	13,719	0.47%
2020/01/20	2	47.05	0	0.00	47.10	2	13,126	0.02%
2020/01/17	0	0.00	1	47.15	47.15	-1	13,064	-0.01%
2020/01/16	1.5	46.70	0	0.00	46.90	1.5	12,986	0.01%
2020/01/15	1	46.70	10	46.75	46.80	-9	12,907	-0.07%
2020/01/14	0	0.00	2	46.93	47.00	-2	12,838	-0.02%
2020/01/13	1	46.80	0	0.00	46.80	1	12,734	0.01%
2020/01/10	0	0.00	6	46.28	46.40	-6	12,676	-0.05%
2020/01/09	0	0.00	2	46.03	46.00	-2	12,608	-0.02%
2020/01/08	6	45.85	2	45.90	45.80	4	12,623	0.03%
2020/01/03	0	0.00	13	46.70	46.75	-13	12,558	-0.10%
2019/12/31	0	0.00	4	46.60	46.40	-4	12,504	-0.03%
2019/12/30	0	0.00	20	46.60	46.70	-20	12,500	-0.16%
2019/12/23	0	0.00	6	46.48	46.65	-6	12,613	-0.05%
2019/12/20	1	46.50	3	46.85	46.75	-2	12,650	-0.02%
2019/12/19	0.1	46.65	5	46.81	46.75	-5	12,514	-0.04%
2019/12/18	3	46.80	1	46.85	46.75	2	12,459	0.02%
2019/12/17	12	46.42	0	0.00	46.50	12	12,454	0.10%
2019/12/16	3	46.60	0	0.00	46.60	3	12,268	0.02%
2019/12/13	0	0.00	34	46.89	47.15	-34	12,136	-0.28%
2019/12/12	20.1	46.05	19	46.08	46.05	1.1	11,685	0.01%
2019/12/11	0.1	45.85	31	45.99	45.95	-31	11,598	-0.27%
2019/12/10	0.1	45.45	4	45.55	45.55	-3.9	11,447	-0.03%
2019/12/09	1	45.30	0	0.00	45.45	1	11,404	0.01%
2019/12/06	0	0.00	9	45.23	45.45	-9	11,572	-0.08%
2019/12/05	2	45.13	9	45.39	45.50	-7	11,663	-0.06%
2019/12/02	5	44.51	0	0.00	44.80	5	11,513	0.04%
2019/11/29	41	44.91	0.5	44.90	44.80	40.5	11,431	0.35%
2019/11/28	9	45.53	58	45.45	45.40	-49	11,208	-0.44%
2019/11/27	2	45.73	23	45.73	45.85	-21	11,107	-0.19%
2019/11/26	12	46.32	17	46.29	46.00	-5	10,945	-0.05%
2019/11/25	41	45.73	24	46.09	46.10	17	10,286	0.17%
2019/11/21	10.1	45.00	3.1	45.10	45.05	7	10,041	0.07%
2019/11/20	3	45.32	15	45.22	45.45	-12	9,948	-0.12%
2019/11/18	15	45.30	0.4	45.60	45.60	14.6	9,831	0.15%
2019/11/15	1	45.15	0	0.00	45.30	1	9,898	0.01%
2019/11/14	0	0.00	20	45.28	45.10	-20	9,986	-0.20%
2019/11/13	2	45.30	1	45.25	45.30	1	10,209	0.01%
2019/11/12	4	45.44	5	45.65	45.55	-1	10,259	-0.01%
2019/11/11	6	45.13	1	45.15	45.20	5	10,222	0.05%
2019/11/08	29	45.56	0	0.00	45.60	29	10,236	0.28%
2019/11/07	10	45.64	2	45.50	45.50	8	10,148	0.08%
2019/11/06	8	45.54	11.5	45.70	45.85	-3.5	9,873	-0.04%
2019/11/05	1	45.00	4	45.10	44.95	-3	9,380	-0.03%
2019/11/04	7	44.71	0	0.00	44.95	7	9,414	0.07%
2019/11/01	6	44.42	6	44.68	44.55	0	9,445	0.00%
2019/10/31	3	44.55	2	44.75	44.55	1	9,553	0.01%
2019/10/28	0	0.00	300	45.28	45.30	-300	9,503	-3.16%	大賣/鉅額交易
2019/10/25	0.8	45.40	0	0.00	45.50	0.8	9,528	0.01%
2019/10/24	0	0.00	5	45.28	45.55	-5	9,527	-0.05%
2019/10/23	0	0.00	0.2	45.10	45.20	-0.2	9,479	0.00%
2019/10/22	0	0.00	1	45.50	45.50	-1	9,502	-0.01%
2019/10/18	2	45.30	0	0.00	45.25	2	9,561	0.02%
2019/10/17	0	0.00	2	45.24	45.30	-2	9,504	-0.02%
2019/10/16	1	45.05	12	45.10	45.25	-11	9,499	-0.12%
2019/10/15	170	44.81	0	0.00	44.95	170	9,492	1.79%	大買/鉅額交易
2019/10/14	150	44.48	0	0.00	44.80	150	9,512	1.58%	大買/鉅額交易
2019/10/09	0	0.00	1	44.40	43.90	-1	9,473	-0.01%
2019/10/07	0	0.00	1	44.00	44.00	-1	9,406	-0.01%
2019/10/04	1	44.00	0	0.00	44.00	1	9,453	0.01%
2019/10/03	1	44.10	0	0.00	44.10	1	9,476	0.01%
2019/10/02	5	44.85	0	0.00	44.75	5	9,489	0.05%
2019/09/27	0	0.00	0	44.50	44.55	0	9,708	0.00%
2019/09/25	2	44.48	0	0.00	44.40	2	10,268	0.02%
2019/09/23	1	44.70	20	44.70	44.85	-19	10,504	-0.18%
2019/09/20	1	45.25	104	45.11	45.15	-103	10,806	-0.95%	大賣/鉅額交易
2019/09/18	1	45.45	2	45.55	45.60	-1	10,735	-0.01%
2019/09/17	0	0.00	2	45.55	45.55	-2	10,693	-0.02%
2019/09/16	4	45.28	0	0.00	45.30	4	10,762	0.04%
2019/09/11	2	44.90	3	44.95	44.95	-1	10,826	-0.01%
2019/09/10	0	0.00	25	44.95	44.90	-25	10,813	-0.23%
2019/09/09	1	44.50	5	44.27	44.55	-4	10,670	-0.04%
2019/09/06	0	0.00	1	43.95	44.00	-1	10,567	-0.01%
2019/09/05	0	0.00	1	43.90	43.95	-1	10,660	-0.01%
2019/09/04	0	0.00	4	43.60	43.45	-4	10,519	-0.04%
2019/09/03	3	43.30	0	0.00	43.25	3	10,585	0.03%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/29	106	43.19	1	43.35	43.15	105	10,797	0.97%	大買/鉅額交易
2019/08/28	0	0.00	2	43.60	43.70	-2	10,818	-0.02%
2019/08/27	20	43.35	0	0.00	43.50	20	10,851	0.18%
2019/08/26	5	43.00	0	0.00	43.00	5	10,789	0.05%
2019/08/22	0	0.00	2	43.20	43.10	-2	10,813	-0.02%
2019/08/21	1	42.90	0	0.00	42.90	1	11,145	0.01%
2019/08/20	2	43.10	59	43.15	42.90	-57	11,111	-0.51%
2019/08/19	57	43.40	1	43.60	43.35	56	11,128	0.50%
2019/08/16	2	43.25	1	43.10	43.15	1	11,048	0.01%
2019/08/15	1	41.90	0	0.00	41.90	1	10,942	0.01%
2019/08/14	2	42.55	0	0.00	42.05	2	11,055	0.02%
2019/08/13	1	42.35	0	0.00	42.30	1	11,116	0.01%
2019/08/12	1	41.95	5	41.90	41.90	-4	11,259	-0.04%
2019/08/08	3	41.83	0	0.00	41.90	3	11,569	0.03%
2019/08/07	50	41.75	0	0.00	41.65	50	11,618	0.43%
2019/08/06	4	41.43	2	41.25	41.70	2	11,901	0.02%
2019/08/05	16	42.00	3	41.98	42.00	13	11,942	0.11%
2019/08/02	5	42.45	1	42.35	42.35	4	11,942	0.03%
2019/08/01	9	42.86	0	0.00	42.90	9	12,024	0.07%
2019/07/31	6	43.24	0	0.00	43.20	6	12,042	0.05%
2019/07/26	0.1	43.60	0	0.00	43.50	0.1	12,256	0.00%
2019/07/24	0	0.00	20	43.70	43.45	-20	12,543	-0.16%
2019/07/22	3	43.75	7	43.55	43.60	-4	12,563	-0.03%
2019/07/19	2	43.75	2	43.70	43.50	0	12,593	0.00%
2019/07/18	5	43.40	0	0.00	43.45	5	12,590	0.04%
2019/07/17	1	43.70	0	0.00	43.50	1	12,580	0.01%
2019/07/15	2	43.95	0	0.00	43.85	2	12,428	0.02%
2019/07/12	2	44.08	0	0.00	43.95	2	12,723	0.02%
2019/07/10	10	44.20	2	44.20	44.30	8	13,018	0.06%
2019/07/09	3	43.93	2	44.05	44.05	1	13,055	0.01%
2019/07/08	1	44.10	1	44.30	44.20	0	13,061	0.00%
2019/07/05	1	44.25	0	0.00	44.30	1	13,178	0.01%
2019/07/04	6	44.58	0	0.00	44.35	6	13,236	0.05%
2019/07/03	0	0.00	2	46.05	46.10	-2	13,177	-0.02%
2019/07/02	0	0.00	2	46.05	46.25	-2	13,031	-0.02%
2019/07/01	2	46.25	2	46.23	46.25	0	12,781	0.00%
2019/06/28	0	0.00	10	46.00	45.85	-10	12,611	-0.08%
2019/06/27	2	45.80	11.2	45.89	45.80	-9.2	12,572	-0.07%
2019/06/26	1	45.20	5	45.32	45.40	-4	12,505	-0.03%
2019/06/25	2	44.90	0	0.00	44.90	2	12,469	0.02%
2019/06/21	10	44.65	0	0.00	44.45	10	12,633	0.08%
2019/06/20	2	44.60	5	44.68	44.65	-3	12,612	-0.02%
2019/06/19	0	0.00	6	44.65	44.80	-6	12,755	-0.05%
2019/06/18	1	44.35	1	44.35	44.50	0	12,656	0.00%
2019/06/17	0	0.00	2	44.00	44.10	-2	12,868	-0.02%
2019/06/14	0	0.00	2	43.75	43.55	-2	13,091	-0.02%
2019/06/13	5.5	43.56	10	43.85	43.65	-4.5	13,170	-0.03%
2019/06/12	0	0.00	5	44.00	44.35	-5	13,250	-0.04%
2019/06/11	14	44.13	0	0.00	44.45	14	13,372	0.10%
2019/06/05	2	43.45	5	43.20	43.10	-3	13,478	-0.02%
2019/06/04	5	43.60	0	0.00	43.90	5	13,470	0.04%
2019/06/03	0	0.00	4.8	43.35	43.65	-4.8	13,451	-0.04%
2019/05/31	0	0.00	14	42.98	43.25	-14	13,432	-0.10%
2019/05/29	0	0.00	2	42.35	42.45	-2	13,576	-0.01%
2019/05/28	2.5	42.12	0	0.00	42.30	2.5	13,740	0.02%
2019/05/24	3	42.20	0	0.00	42.00	3	13,806	0.02%
2019/05/23	3	42.42	5	42.55	42.50	-2	13,755	-0.01%
2019/05/22	0	0.00	15	42.40	42.50	-15	13,835	-0.11%
2019/05/21	4	42.40	11	42.73	43.05	-7	13,864	-0.05%
2019/05/20	4	41.99	0	0.00	41.90	4	13,733	0.03%
2019/05/17	6	42.17	1	41.70	41.90	5	13,636	0.04%
2019/05/16	6.1	42.30	13	42.43	42.00	-6.9	13,498	-0.05%
2019/05/15	14	43.26	30	43.35	43.25	-16	13,362	-0.12%
2019/05/14	17	43.02	61	43.23	43.15	-44	13,373	-0.33%
2019/05/13	22.1	43.95	3	44.05	43.80	19.1	13,270	0.14%
2019/05/10	28	44.69	0	0.00	44.60	28	13,345	0.21%
2019/05/09	12	44.73	0	0.00	44.60	12	13,436	0.09%
2019/05/07	1	45.40	0	0.00	45.40	1	13,491	0.01%
2019/05/06	35	45.60	5	45.69	45.60	30	13,686	0.22%
2019/05/03	5.5	46.16	2	46.25	46.15	3.5	13,628	0.03%
2019/05/02	11	46.40	53	46.13	46.40	-42	13,506	-0.31%
2019/04/30	0	0.00	1	45.75	45.60	-1	13,422	-0.01%
2019/04/29	5	45.60	2	45.53	45.70	3	13,422	0.02%
2019/04/26	0.5	45.30	0	0.00	45.50	0.5	13,449	0.00%
2019/04/24	1	45.40	4	45.38	45.40	-3	13,919	-0.02%
2019/04/23	0	0.00	6	45.27	45.35	-6	14,182	-0.04%
2019/04/22	4	45.30	10	45.25	45.25	-6	14,494	-0.04%
2019/04/19	0	0.00	3	45.23	45.20	-3	14,744	-0.02%
2019/04/18	12	44.81	1	45.05	45.00	11	14,768	0.07%
2019/04/17	4	45.18	0	0.00	45.20	4	14,610	0.03%
2019/04/16	6	45.20	1	45.35	45.30	5	14,477	0.03%
2019/04/12	0	0.00	18	45.65	45.70	-18	14,335	-0.13%
2019/04/11	0	0.00	3	45.92	45.55	-3	14,325	-0.02%
2019/04/10	1	45.45	0	0.00	45.50	1	14,249	0.01%
2019/04/09	1	45.60	10	45.55	45.75	-9	14,189	-0.06%
2019/04/08	23	45.40	0	0.00	45.35	23	14,074	0.16%
2019/04/03	33	46.05	0	0.00	46.00	33	13,801	0.24%
2019/04/02	6	46.01	11	46.00	46.00	-5	13,773	-0.04%
2019/04/01	2	46.03	0	0.00	45.60	2	13,728	0.01%
2019/03/29	1	45.05	40	45.85	46.00	-39	13,562	-0.29%
2019/03/28	27	45.09	4	45.00	45.10	23	13,404	0.17%
2019/03/27	2	45.08	4	45.00	44.95	-2	13,331	-0.02%
2019/03/26	8	45.51	104	45.50	45.50	-96	13,224	-0.73%	大賣/
2019/03/25	7	45.70	10	45.70	45.55	-3	13,349	-0.02%
2019/03/22	4.1	46.65	22	46.82	46.40	-17.9	13,166	-0.14%
2019/03/21	0	0.00	4	46.85	46.90	-4	13,054	-0.03%
2019/03/20	3	46.93	0	0.00	47.15	3	13,050	0.02%
2019/03/19	0	0.00	21	46.57	46.95	-21	12,850	-0.16%
2019/03/18	7	45.83	3	45.80	46.00	4	12,664	0.03%
2019/03/15	5	45.25	2	45.35	45.25	3	12,582	0.02%
2019/03/14	14	45.16	6	45.49	45.25	8	12,452	0.06%
2019/03/13	4	45.26	8	45.24	45.25	-4	12,434	-0.03%
2019/03/12	5	45.14	2	45.18	45.00	3	12,423	0.02%
2019/03/11	6	44.57	0	0.00	44.50	6	12,436	0.05%
2019/03/08	8	44.71	1	44.65	44.70	7	12,490	0.06%
2019/03/07	5	45.06	1.3	45.12	45.10	3.8	12,623	0.03%
2019/03/06	1	45.20	2	45.15	45.15	-1	12,732	-0.01%
2019/03/05	7	45.10	0	0.00	45.10	7	12,846	0.05%
2019/03/04	15	45.01	4	44.58	45.15	11	12,921	0.09%
2019/02/27	14	45.30	108	45.30	45.50	-94	12,758	-0.74%	大賣/
2019/02/26	0	0.00	4	45.43	45.45	-4	12,558	-0.03%
2019/02/25	5	45.15	2	45.10	45.30	3	12,239	0.02%
2019/02/22	13	44.92	0	0.00	45.00	13	12,147	0.11%
2019/02/21	3	44.97	0	0.00	45.10	3	12,083	0.02%
2019/02/20	124	45.01	0	0.00	45.05	124	12,003	1.03%	大買/鉅額交易
2019/02/19	6	44.83	1.7	44.89	44.85	4.3	11,846	0.04%
2019/02/18	3	44.68	0	0.00	44.75	3	11,801	0.03%
2019/02/15	1	44.40	0	0.00	44.40	1	11,767	0.01%
2019/02/14	3	44.70	0	0.00	44.50	3	11,660	0.03%
2019/02/13	1	44.50	1.3	44.44	44.60	-0.3	11,458	0.00%
2019/02/12	10	44.30	2	44.35	44.30	8	11,447	0.07%
2019/02/11	6.2	44.30	29	44.73	44.15	-22.8	11,317	-0.20%
2019/01/30	15	44.47	1	44.55	44.55	14	11,181	0.13%
2019/01/29	7	44.63	0	0.00	44.75	7	11,121	0.06%
2019/01/28	5	44.50	2	44.50	44.60	3	10,954	0.03%
2019/01/25	3	44.02	0	0.00	44.00	3	10,827	0.03%
2019/01/24	1	44.15	6	44.05	44.05	-5	10,643	-0.05%
2019/01/23	6	44.30	20	44.30	44.30	-14	10,634	-0.13%
2019/01/22	28.3	44.32	0	0.00	44.25	28.3	10,710	0.26%
2019/01/21	22	44.25	2	44.40	44.30	20	10,736	0.19%
2019/01/18	1	44.15	3	43.85	44.15	-2	10,904	-0.02%
2019/01/17	4	43.95	3	44.10	44.05	1	11,002	0.01%
2019/01/16	25.3	44.06	0	0.00	44.00	25.3	10,922	0.23%
2019/01/15	8	44.68	1	44.55	44.60	7	10,614	0.07%
2019/01/14	15	45.07	0	0.00	45.00	15	10,342	0.15%
2019/01/11	2	46.15	0	0.00	45.95	2	10,140	0.02%
2019/01/10	1	46.65	0	0.00	46.90	1	9,958	0.01%
2019/01/09	1	46.90	15	47.17	47.05	-14	10,011	-0.14%
2019/01/08	5	45.87	0	0.00	45.70	5	9,975	0.05%
2019/01/07	2.1	46.00	0	0.00	45.95	2.1	10,273	0.02%
2019/01/04	1	45.15	10	45.00	45.30	-9	10,445	-0.09%
2019/01/03	3	45.78	0	0.00	45.80	3	10,903	0.03%
2019/01/02	2	46.45	0	0.00	46.10	2	11,063	0.02%
2018/12/28	1	46.55	0	0.00	47.05	1	11,114	0.01%
2018/12/27	10	46.90	0	0.00	46.95	10	11,424	0.09%
2018/12/25	1	46.15	0	0.00	46.50	1	11,742	0.01%
2018/12/24	1	46.65	0	0.00	46.85	1	11,927	0.01%
2018/12/21	1	46.90	0	0.00	47.30	1	12,410	0.01%
2018/12/20	9	47.14	0	0.00	47.05	9	12,555	0.07%
2018/12/19	1	47.05	0	0.00	47.30	1	12,580	0.01%
2018/12/18	17	47.04	0	0.00	47.05	17	12,666	0.13%
2018/12/17	8	47.72	0	0.00	47.75	8	12,959	0.06%
2018/12/14	1	47.55	0	0.00	47.45	1	13,129	0.01%
2018/12/13	8	47.94	2	48.03	48.05	6	13,081	0.05%
2018/12/12	3.5	47.71	2	47.73	47.55	1.5	13,095	0.01%
2018/12/11	4	47.28	3	47.37	47.25	1	13,061	0.01%
2018/12/07	0.1	48.20	0	0.00	48.00	0.1	12,947	0.00%
2018/12/06	11	47.99	0	0.00	48.00	11	12,897	0.09%
2018/12/05	1	48.25	0	0.00	48.35	1	12,874	0.01%
2018/12/04	6	48.49	0	0.00	48.75	6	12,872	0.05%
2018/12/03	15	49.00	0	0.00	49.15	15	12,840	0.12%
2018/11/30	6	48.81	2	48.95	48.80	4	12,724	0.03%
2018/11/29	35	48.77	1	48.65	48.60	34	12,537	0.27%
2018/11/28	6	48.93	0	0.00	48.85	6	12,400	0.05%
2018/11/27	16	49.25	0	0.00	49.10	16	12,281	0.13%
2018/11/23	1	50.20	0	0.00	50.10	1	12,218	0.01%
2018/11/22	5	50.40	0	0.00	50.80	5	12,229	0.04%
2018/11/21	0	0.00	1	50.10	50.70	-1	12,268	-0.01%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	1	50.60	3	50.57	51.00	-2	12,510	-0.02%
2018/11/12	0	0.00	1	50.90	50.90	-1	12,588	-0.01%
2018/11/09	0	0.00	42	50.97	51.10	-42	12,793	-0.33%
2018/11/08	24	50.41	0.1	50.60	50.90	23.9	12,772	0.19%
2018/11/07	0	0.00	23	50.08	50.30	-23	12,670	-0.18%
2018/11/06	0	0.00	36	49.73	49.80	-36	12,719	-0.28%
2018/11/05	2	48.60	0	0.00	49.20	2	12,683	0.02%
2018/11/02	1	48.25	20	48.75	48.90	-19	12,682	-0.15%
2018/10/31	5	48.07	0	0.00	48.45	5	12,664	0.04%
2018/10/30	1	47.35	0	0.00	47.50	1	12,580	0.01%
2018/10/26	33.1	47.47	0	0.00	47.10	33.1	12,485	0.27%
2018/10/25	2	48.28	15	48.40	48.00	-13	12,226	-0.11%
2018/10/24	1	49.45	0	0.00	49.15	1	12,250	0.01%
2018/10/19	0	0.00	4	49.96	50.20	-4	12,270	-0.03%
2018/10/18	11	49.65	12	49.99	49.60	-1	12,235	-0.01%
2018/10/17	0	0.00	7	49.91	49.75	-7	12,384	-0.06%
2018/10/16	50	49.74	0	0.00	49.70	50	12,337	0.41%
2018/10/15	13	49.83	11	50.03	49.95	2	12,269	0.02%
2018/10/12	15	49.65	10	50.00	50.10	5	12,013	0.04%
2018/10/11	11	49.71	2	50.10	49.65	9	11,865	0.08%
2018/10/09	13	51.55	25	51.87	51.50	-12	11,377	-0.11%
2018/10/05	0	0.00	1.1	51.01	50.90	-1.1	11,086	-0.01%
2018/10/03	0	0.00	61	52.21	51.80	-61	10,746	-0.57%
2018/10/02	10	51.90	2	52.10	52.10	8	10,636	0.08%
2018/10/01	1	52.50	13	52.42	52.50	-12	10,512	-0.11%
2018/09/28	12	51.60	0	0.00	51.80	12	10,484	0.11%
2018/09/27	1	51.90	50	51.57	51.90	-49	10,330	-0.47%
2018/09/25	5	51.50	1	51.40	51.10	4	10,326	0.04%
2018/09/21	1	51.20	20	51.12	51.10	-19	10,288	-0.18%
2018/09/20	15	50.40	1	50.60	50.40	14	9,862	0.14%
2018/09/19	10	50.10	0	0.00	50.30	10	9,754	0.10%
2018/09/18	1	50.00	0	0.00	50.00	1	9,957	0.01%
2018/09/17	6	50.20	0	0.00	50.00	6	10,140	0.06%
2018/09/13	20	49.93	0	0.00	49.90	20	10,634	0.19%
2018/09/12	1	49.80	5	49.60	49.70	-4	10,843	-0.04%
2018/09/11	1	49.50	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.60	6	49.45	49.40	-5	11,238	-0.04%
2018/09/07	45	49.64	0	0.00	49.50	45	11,443	0.39%
2018/09/05	2	50.30	1	50.50	50.20	1	11,510	0.01%
2018/09/04	1	50.90	1.8	50.90	50.90	-0.8	11,548	-0.01%
2018/09/03	5	50.70	9	50.40	50.60	-4	11,551	-0.03%
2018/08/31	0	0.00	20	50.65	50.90	-20	11,622	-0.17%
2018/08/30	26	50.58	0	0.00	50.50	26	11,622	0.22%
2018/08/28	0	0.00	2.2	50.70	50.80	-2.2	11,740	-0.02%
2018/08/27	2	50.75	2	50.10	50.70	0	11,774	0.00%
2018/08/24	59	49.81	0	0.00	49.85	59	11,640	0.51%
2018/08/22	3	49.98	0	0.00	50.10	3	12,211	0.02%
2018/08/16	6	49.81	1	49.75	49.70	5	11,979	0.04%
2018/08/15	6	50.03	0	0.00	50.10	6	11,943	0.05%
2018/08/14	0	0.00	2	50.30	50.30	-2	12,078	-0.02%
2018/08/13	5	50.00	1	50.00	50.10	4	12,264	0.03%
2018/08/10	1	50.70	0	0.00	50.90	1	12,319	0.01%
2018/08/08	0	0.00	2	50.80	50.70	-2	12,640	-0.02%
2018/08/03	1	50.60	0	0.00	50.80	1	13,049	0.01%
2018/08/02	2	50.45	1	50.30	50.20	1	13,141	0.01%
2018/08/01	8	50.88	1	50.90	51.00	7	13,112	0.05%
2018/07/31	2	50.80	0	0.00	50.70	2	13,175	0.02%
2018/07/30	2	50.10	1	50.30	50.40	1	12,966	0.01%
2018/07/27	1	50.20	0	0.00	50.20	1	13,116	0.01%
2018/07/26	3	50.03	0	0.00	50.30	3	13,168	0.02%
2018/07/25	1	50.20	0	0.00	50.20	1	13,156	0.01%
2018/07/24	2	50.35	0	0.00	50.30	2	13,149	0.02%
2018/07/16	1	50.90	0	0.00	50.70	1	13,165	0.01%
2018/07/12	0	0.00	3	50.60	50.70	-3	13,283	-0.02%
2018/07/09	3	49.87	0	0.00	50.10	3	13,363	0.02%
2018/07/06	3	49.47	2	49.45	49.45	1	13,375	0.01%
2018/07/05	1	49.45	0	0.00	49.80	1	13,409	0.01%
2018/07/04	1	50.00	1	49.90	50.00	0	13,615	0.00%
2018/07/03	7	50.14	3	50.10	50.00	4	13,638	0.03%
2018/07/02	2	50.45	0	0.00	50.30	2	13,535	0.01%
2018/06/29	0	0.00	1	50.50	51.10	-1	13,434	-0.01%
2018/06/27	19.1	50.74	1	50.60	50.50	18.1	13,279	0.14%
2018/06/26	3	51.03	1	51.10	50.90	2	13,056	0.02%
2018/06/25	3	53.27	12	53.50	53.20	-9	12,832	-0.07%
2018/06/22	0	0.00	3	53.67	53.70	-3	12,586	-0.02%
2018/06/21	6	54.18	2	54.10	53.90	4	12,476	0.03%
2018/06/19	1	53.50	0	0.00	53.00	1	12,672	0.01%
2018/06/15	1	53.10	0	0.00	53.70	1	12,431	0.01%
2018/06/14	4	53.08	0	0.00	52.90	4	12,213	0.03%
2018/06/13	0	0.00	3	53.97	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	2	53.80	53.50	-2	12,349	-0.02%
2018/06/11	1	53.60	0	0.00	53.70	1	12,305	0.01%
2018/06/08	4	53.88	0	0.00	53.80	4	12,317	0.03%
2018/06/07	0	0.00	10	53.65	54.00	-10	12,354	-0.08%
2018/06/06	3	53.00	18	53.33	53.30	-15	12,473	-0.12%
2018/06/05	3	52.73	0	0.00	53.00	3	12,369	0.02%
2018/06/04	0	0.00	23.1	52.27	52.80	-23.1	12,333	-0.19%
2018/06/01	2	51.80	0	0.00	51.80	2	12,348	0.02%
2018/05/31	0	0.00	41	52.10	52.10	-41	12,376	-0.33%
2018/05/30	69.5	51.54	0	0.00	51.20	69.5	12,242	0.57%
2018/05/29	5	52.88	1	52.90	52.80	4	12,296	0.03%
2018/05/23	0	0.00	7	53.14	53.30	-7	12,693	-0.06%
2018/05/22	0	0.00	24.7	53.46	53.70	-24.7	12,665	-0.20%
2018/05/21	8	52.83	23	53.05	53.20	-15	12,638	-0.12%
2018/05/18	0	0.00	16	52.78	52.90	-16	12,560	-0.13%
2018/05/17	3	52.50	44	52.64	52.50	-41	12,527	-0.33%
2018/05/16	0	0.00	26	52.00	52.20	-26	12,388	-0.21%
2018/05/15	2	51.95	14	52.13	51.20	-12	12,430	-0.10%
2018/05/14	4	51.78	10	52.00	51.80	-6	12,756	-0.05%
2018/05/11	12	51.25	0	0.00	51.80	12	12,840	0.09%
2018/05/10	2	50.90	2	51.00	51.00	0	12,734	0.00%
2018/05/08	2	50.40	0	0.00	50.70	2	12,895	0.02%
2018/05/07	1	50.30	4	50.38	50.30	-3	12,889	-0.02%
2018/05/04	3	50.20	0	0.00	50.10	3	12,970	0.02%
2018/05/03	23	50.43	0	0.00	50.40	23	12,844	0.18%
2018/05/02	0	0.00	2	51.10	51.30	-2	13,013	-0.02%
2018/04/30	1	50.80	1	51.00	51.00	0	13,175	0.00%
2018/04/26	0	0.00	5	50.38	50.50	-5	13,220	-0.04%
2018/04/25	2	50.00	0	0.00	50.30	2	13,266	0.02%
2018/04/24	1	50.20	3	50.33	50.20	-2	13,388	-0.01%
2018/04/23	5	50.22	0	0.00	50.20	5	13,527	0.04%
2018/04/17	6	49.95	0	0.00	49.95	6	14,128	0.04%
2018/04/16	0.3	50.60	0	0.00	50.60	0.3	14,244	0.00%
2018/04/13	0	0.00	0.2	51.10	51.20	-0.2	14,345	0.00%
2018/04/12	0	0.00	1	51.00	51.00	-1	14,474	-0.01%
2018/04/11	1	51.30	4	51.43	51.00	-3	14,669	-0.02%
2018/04/10	0	0.00	3	50.90	51.00	-3	14,659	-0.02%
2018/04/09	0	0.00	1	50.00	50.30	-1	14,670	-0.01%
2018/04/03	2	49.90	0	0.00	49.90	2	14,590	0.01%
2018/04/02	2	50.10	1	50.10	50.10	1	14,519	0.01%
2018/03/31	0	0.00	10.2	50.20	50.20	-10.2	14,579	-0.07%
2018/03/29	1	50.20	0	0.00	50.10	1	14,706	0.01%
2018/03/28	2	50.35	0	0.00	50.30	2	14,603	0.01%
2018/03/27	5	50.56	3	50.70	50.70	2	14,619	0.01%
2018/03/26	23	50.29	3	50.20	50.40	20	14,557	0.14%
2018/03/23	18	50.33	5	50.80	50.30	13	14,657	0.09%
2018/03/22	0	0.00	1	52.00	51.80	-1	14,418	-0.01%
2018/03/20	2	51.30	0	0.00	51.70	2	14,382	0.01%
2018/03/15	5	51.30	0	0.00	51.20	5	14,121	0.04%
2018/03/13	2	51.30	2	51.40	51.60	0	14,188	0.00%
2018/03/12	5	51.62	8.2	51.69	51.80	-3.2	14,194	-0.02%
2018/03/09	1	50.40	0	0.00	50.50	1	14,081	0.01%
2018/03/08	5	50.40	0	0.00	50.40	5	14,429	0.03%
2018/03/06	2	50.40	0	0.00	50.30	2	15,322	0.01%
2018/03/05	6	50.27	0	0.00	50.10	6	15,600	0.04%
2018/03/02	32	51.13	0	0.00	50.80	32	15,494	0.21%
2018/02/27	0	0.00	6	52.50	52.20	-6	15,405	-0.04%
2018/02/26	2.7	52.31	1	52.40	52.20	1.7	15,360	0.01%
2018/02/23	5	52.00	42	52.15	52.30	-37	15,567	-0.24%
2018/02/22	2	51.60	0	0.00	51.80	2	16,252	0.01%
2018/02/21	3	51.60	1	51.50	51.90	2	16,922	0.01%
2018/02/12	1	51.10	11	51.00	51.00	-10	16,782	-0.06%
2018/02/09	14	49.73	11	50.36	50.20	3	16,786	0.02%
2018/02/08	15	50.77	2	50.70	50.60	13	16,607	0.08%
2018/02/07	14.4	50.30	12	50.87	50.20	2.4	16,574	0.01%
2018/02/06	46	50.13	26	50.11	49.20	20	16,301	0.12%
2018/02/05	57	52.05	3.4	52.14	52.10	53.6	15,858	0.34%
2018/02/02	17	53.37	2	53.60	53.40	15	15,666	0.10%
2018/02/01	10	54.30	15	54.24	54.00	-5	15,579	-0.03%
2018/01/31	0	0.00	3	53.30	54.20	-3	15,496	-0.02%
2018/01/30	2	53.15	0	0.00	53.10	2	15,396	0.01%
2018/01/29	0	0.00	17	53.94	54.00	-17	15,380	-0.11%
2018/01/26	4	53.10	0	0.00	53.20	4	15,407	0.03%
2018/01/25	0	0.00	7	53.33	53.40	-7	15,563	-0.04%
2018/01/24	41	52.80	0	0.00	52.80	41	15,373	0.27%
2018/01/22	0	0.00	10	53.70	54.10	-10	15,357	-0.07%
2018/01/19	0	0.00	1	53.70	53.90	-1	15,384	-0.01%
2018/01/18	9	54.30	1	54.10	53.80	8	15,268	0.05%
2018/01/17	0	0.00	3	54.17	54.20	-3	15,074	-0.02%
2018/01/16	0	0.00	13	54.26	54.80	-13	14,907	-0.09%
2018/01/15	6	54.10	5	54.06	54.10	1	14,546	0.01%
2018/01/11	21	52.92	12	52.99	53.00	9	14,227	0.06%
2018/01/10	1	53.40	7	53.06	53.00	-6	14,236	-0.04%
2018/01/09	0	0.00	1	52.20	52.50	-1	14,055	-0.01%
2018/01/08	0	0.00	3	52.10	52.50	-3	13,984	-0.02%
2018/01/05	6	52.20	10	52.24	52.20	-4	13,900	-0.03%
2018/01/04	0	0.00	4.1	51.55	51.90	-4.1	13,779	-0.03%
2018/01/03	10	51.50	10	51.52	51.50	0	13,865	0.00%
2018/01/02	0	0.00	3	50.70	51.00	-3	13,535	-0.02%