富邦金 (2881)-元大-鹿港券商分點個股進出

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
73.8
漲跌
▲2.6
漲幅
+3.65%
成交量
51,287張
產業
上市金融類股
2546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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/05/15	0	0.00	21	73.08	73.80	-21	16,076	-0.13%
2024/05/14	0.3	71.20	4	71.33	71.20	-3.7	15,585	-0.02%
2024/05/13	0.2	71.30	2.1	71.25	71.50	-1.9	15,535	-0.01%
2024/05/10	1	71.70	10.3	71.46	71.80	-9.3	15,359	-0.06%
2024/05/09	1	70.40	11	70.27	69.90	-10	14,925	-0.07%
2024/05/08	5	69.72	0	0.00	69.90	5	14,769	0.03%
2024/05/07	2	69.80	1	69.90	69.90	1	14,815	0.01%
2024/05/06	8	70.01	14.6	70.00	70.00	-6.6	14,722	-0.04%
2024/05/03	0	0.00	20.7	69.40	69.00	-20.7	14,643	-0.14%
2024/05/02	0	0.00	0	69.50	69.00	0	14,623	0.00%
2024/04/30	0	0.00	6	69.45	69.10	-6	14,584	-0.04%
2024/04/29	1.2	69.40	17.2	69.08	69.40	-16	14,502	-0.11%
2024/04/26	0.1	67.60	0	0.00	67.60	0.1	14,280	0.00%
2024/04/25	3.2	66.32	0	0.00	66.40	3.2	14,183	0.02%
2024/04/24	3.2	67.09	3.4	66.82	66.80	-0.2	14,297	0.00%
2024/04/23	0	0.00	0.1	66.50	66.30	-0.1	14,674	0.00%
2024/04/22	1.3	65.90	0.1	66.20	66.20	1.3	14,818	0.01%
2024/04/19	27.2	65.15	0	0.00	65.00	27.2	14,682	0.18%
2024/04/18	10.8	65.65	0	0.00	66.30	10.8	14,312	0.08%
2024/04/17	164.7	66.20	0	0.00	66.00	164.7	14,158	1.16%	大買/鉅額交易
2024/04/16	215.4	66.27	20.4	65.98	65.70	195	14,009	1.39%	大買/鉅額交易
2024/04/15	4	67.33	1	67.10	67.40	3	13,715	0.02%
2024/04/12	5.1	67.82	1.1	67.90	67.80	4	13,827	0.03%
2024/04/11	8	68.31	0	0.00	68.40	8	13,737	0.06%
2024/04/10	3.1	69.34	0	0.00	69.20	3.1	13,540	0.02%
2024/04/09	0	0.00	1.1	69.80	70.00	-1.1	13,590	-0.01%
2024/04/08	6	68.30	1	68.60	68.70	5	13,482	0.04%
2024/04/03	8	68.88	0	0.00	68.60	8	13,479	0.06%
2024/04/02	2	69.20	0	0.00	69.50	2	13,362	0.01%
2024/03/29	2	69.10	10.1	69.55	69.70	-8.1	13,366	-0.06%
2024/03/28	2.5	69.16	0	0.00	69.30	2.5	13,306	0.02%
2024/03/27	1	69.40	0	0.00	69.80	1	13,244	0.01%
2024/03/26	0	0.00	0.5	69.40	69.60	-0.5	13,283	0.00%
2024/03/25	5.5	69.10	347	69.00	69.00	-341.5	13,373	-2.55%	大賣/鉅額交易
2024/03/22	46	69.50	6.3	69.84	69.60	39.7	13,255	0.30%
2024/03/21	1	70.20	7.7	70.19	70.70	-6.7	13,122	-0.05%
2024/03/20	1	69.70	21.1	69.97	69.60	-20	13,290	-0.15%
2024/03/18	1	69.40	0	0.00	69.50	1	13,834	0.01%
2024/03/15	3.5	69.48	0	0.00	69.60	3.5	13,747	0.03%
2024/03/14	2.2	70.11	2	70.69	70.70	0.2	13,274	0.00%
2024/03/13	0	0.00	5.5	69.40	69.90	-5.5	13,016	-0.04%
2024/03/12	0.4	69.30	13	69.73	69.70	-12.7	13,025	-0.10%
2024/03/11	1	69.60	7	69.59	69.20	-6	12,911	-0.05%
2024/03/08	2.2	68.85	11.1	68.83	69.20	-8.9	12,838	-0.07%
2024/03/07	0	0.00	6.1	67.47	68.10	-6.1	12,575	-0.05%
2024/03/05	0	0.00	1.2	67.30	67.30	-1.2	12,754	-0.01%
2024/03/04	0	0.00	11	67.48	67.40	-11	12,816	-0.09%
2024/03/01	0.3	67.30	0.2	67.50	67.40	0.1	12,878	0.00%
2024/02/29	1.2	67.08	5	67.94	68.00	-3.8	12,846	-0.03%
2024/02/27	0.5	66.80	0	66.80	66.90	0.5	12,588	0.00%
2024/02/26	0	0.00	3.2	66.89	66.90	-3.2	12,529	-0.03%
2024/02/23	12	66.70	6.5	66.66	66.60	5.5	12,538	0.04%
2024/02/22	0	0.00	3.8	66.29	66.50	-3.8	12,925	-0.03%
2024/02/21	0.1	66.10	0	0.00	66.30	0.1	13,007	0.00%
2024/02/20	0	0.00	10	66.42	66.50	-10	13,092	-0.08%
2024/02/19	2	65.95	0	0.00	66.10	2	13,089	0.02%
2024/02/16	0.2	65.70	8.6	65.63	65.90	-8.4	13,316	-0.06%
2024/02/15	0	0.00	1.3	65.25	65.30	-1.3	13,218	-0.01%
2024/02/05	1	64.10	3.1	64.90	64.70	-2.1	12,987	-0.02%
2024/02/02	0	0.00	0.5	64.70	64.90	-0.5	12,851	0.00%
2024/02/01	0	0.00	1.3	64.66	64.80	-1.3	12,788	-0.01%
2024/01/31	0	0.00	3.1	64.40	64.50	-3.1	12,743	-0.02%
2024/01/30	0.1	64.60	1	64.80	64.30	-0.9	12,664	-0.01%
2024/01/29	0.3	64.60	3.3	64.79	64.80	-3	12,620	-0.02%
2024/01/26	0	0.00	5	64.84	64.80	-5	12,633	-0.04%
2024/01/25	0	0.00	14	64.39	64.60	-14	12,627	-0.11%
2024/01/24	0	64.20	10	64.33	64.40	-10	12,680	-0.08%
2024/01/23	0	0.00	0.2	63.60	63.90	-0.2	12,652	0.00%
2024/01/22	1	63.10	2.1	63.16	63.20	-1.1	12,692	-0.01%
2024/01/18	7.6	62.18	0.2	62.50	62.30	7.3	12,575	0.06%
2024/01/17	5.2	62.68	1	63.00	62.30	4.2	12,378	0.03%
2024/01/16	7	63.27	0	0.00	63.20	7	12,011	0.06%
2024/01/15	0.2	64.10	0	64.20	64.10	0.1	11,979	0.00%
2024/01/11	0.3	64.10	0	0.00	63.90	0.3	12,340	0.00%
2024/01/10	0.5	64.00	2	64.10	64.00	-1.5	12,641	-0.01%
2024/01/09	1	64.20	0	0.00	64.00	1	12,669	0.01%
2024/01/08	0.3	64.60	21.9	64.50	64.10	-21.6	12,707	-0.17%
2024/01/05	10.8	63.35	0	0.00	63.20	10.8	12,586	0.09%
2024/01/04	1.2	63.54	0	0.00	63.50	1.2	12,612	0.01%
2024/01/03	17.4	63.55	4.1	63.70	63.70	13.3	12,742	0.10%
2024/01/02	0	0.00	1	64.60	64.60	-1	12,604	-0.01%
2023/12/29	1	64.50	0.1	64.50	64.80	0.9	12,693	0.01%
2023/12/28	2	64.60	6.3	64.83	64.90	-4.3	12,834	-0.03%
2023/12/27	2	64.40	10	64.64	64.60	-8	12,812	-0.06%
2023/12/26	60	64.20	0.1	63.90	64.30	59.9	12,796	0.47%
2023/12/22	61	63.40	0	0.00	63.50	61	12,920	0.47%
2023/12/21	11.4	63.33	2.6	63.37	63.40	8.8	13,057	0.07%
2023/12/20	1	63.60	2	63.70	63.60	-1	13,042	-0.01%
2023/12/19	54.2	63.80	0.1	64.00	63.90	54.1	13,026	0.41%
2023/12/15	0.5	65.00	2	65.25	65.10	-1.5	13,080	-0.01%
2023/12/14	3.4	65.00	32.4	64.78	65.20	-29	12,662	-0.23%
2023/12/13	3	62.70	0	0.00	62.90	3	11,823	0.03%
2023/12/12	5.3	62.84	2.4	62.98	63.10	2.9	11,987	0.02%
2023/12/11	0.5	62.90	0.5	63.00	62.90	0	11,981	0.00%
2023/12/08	60.1	62.90	0	0.00	63.20	60.1	11,956	0.50%
2023/12/07	16.6	62.96	0.6	63.20	63.20	16	11,888	0.13%
2023/12/06	5	63.66	12	64.20	63.80	-7	11,678	-0.06%
2023/12/05	1	63.80	0	0.00	64.10	1	11,639	0.01%
2023/12/04	0	0.00	2	64.40	64.40	-2	11,562	-0.02%
2023/12/01	2.1	63.70	0	0.00	63.80	2.1	11,614	0.02%
2023/11/30	0.1	63.80	0.1	64.00	64.40	-0.1	11,635	0.00%
2023/11/29	0.1	63.80	0.4	63.81	63.70	-0.3	11,359	0.00%
2023/11/28	0	0.00	0	63.80	63.90	0	11,377	0.00%
2023/11/27	1.1	63.60	1.1	63.75	63.50	-0.1	11,505	0.00%
2023/11/24	2.1	63.90	0	63.90	63.90	2	11,496	0.02%
2023/11/22	0.2	64.33	3	64.60	64.60	-2.9	11,573	-0.02%
2023/11/21	1	64.90	19.8	64.69	64.90	-18.8	11,556	-0.16%
2023/11/20	0	0.00	3.7	63.28	63.50	-3.7	11,121	-0.03%
2023/11/17	0.4	62.73	6	63.17	63.20	-5.7	11,019	-0.05%
2023/11/16	1.2	62.80	12	62.92	62.90	-10.8	10,907	-0.10%
2023/11/15	0.7	62.19	14.1	62.27	62.70	-13.4	10,849	-0.12%
2023/11/14	0	61.60	11.4	61.85	61.70	-11.4	10,586	-0.11%
2023/11/13	10.1	61.70	14	61.60	61.70	-3.9	10,655	-0.04%
2023/11/10	0	61.40	1	61.50	61.50	-1	10,782	-0.01%
2023/11/09	0.1	61.49	0	0.00	61.70	0.1	11,043	0.00%
2023/11/08	0.1	61.37	0.5	61.40	61.70	-0.4	11,345	0.00%
2023/11/07	0	61.30	0.3	61.20	61.50	-0.3	11,421	0.00%
2023/11/06	0	61.45	4.8	61.58	61.50	-4.7	11,533	-0.04%
2023/11/03	0.1	61.04	3	61.23	61.30	-2.9	11,525	-0.03%
2023/11/02	0	60.75	26.2	61.00	60.90	-26.2	11,606	-0.23%
2023/11/01	1.2	60.03	0.6	60.20	60.00	0.6	11,598	0.01%
2023/10/31	0	0.00	2	60.10	60.10	-2	11,596	-0.02%
2023/10/30	1.7	59.83	0	0.00	59.80	1.7	11,953	0.01%
2023/10/27	1	60.09	8.3	60.19	60.30	-7.3	12,134	-0.06%
2023/10/26	1.8	59.73	0	0.00	59.60	1.8	12,483	0.01%
2023/10/25	0.1	60.11	39.7	60.29	60.00	-39.6	12,502	-0.32%
2023/10/24	1.5	59.70	0	0.00	59.90	1.5	12,831	0.01%
2023/10/23	9.8	59.82	37.3	59.95	59.90	-27.5	12,972	-0.21%
2023/10/20	12.6	59.93	11.4	60.51	60.70	1.2	12,837	0.01%
2023/10/19	0.2	61.20	0	0.00	61.00	0.2	12,622	0.00%
2023/10/18	1.2	60.83	0	0.00	61.40	1.2	12,692	0.01%
2023/10/17	0	61.05	2	61.15	61.30	-2	12,598	-0.02%
2023/10/16	1.3	60.84	0	0.00	61.00	1.3	13,008	0.01%
2023/10/13	4.4	60.87	1	60.91	60.90	3.4	13,435	0.03%
2023/10/11	0	61.30	4.5	61.37	61.60	-4.5	13,883	-0.03%
2023/10/06	0	0.00	0.5	60.80	60.70	-0.5	13,848	0.00%
2023/10/05	6.2	60.34	62.7	60.21	60.50	-56.5	14,091	-0.40%
2023/10/04	16	59.93	140	60.00	59.70	-124	14,204	-0.87%	大賣/鉅額交易
2023/10/03	3.2	60.34	0	0.00	60.50	3.2	14,058	0.02%
2023/10/02	1.2	60.82	0.5	60.90	60.80	0.7	14,187	0.00%
2023/09/28	17.1	60.89	3	61.37	60.70	14.1	14,444	0.10%
2023/09/27	3.1	60.30	1	60.50	60.60	2.1	14,373	0.01%
2023/09/26	11.1	60.56	1	61.05	60.60	10.1	14,355	0.07%
2023/09/25	5	61.06	0	0.00	61.30	5	14,201	0.04%
2023/09/22	35	61.19	1	61.30	61.00	34	14,276	0.24%
2023/09/21	2.2	61.41	0	0.00	61.40	2.2	14,252	0.02%
2023/09/20	4.5	62.00	0	0.00	62.10	4.5	14,145	0.03%
2023/09/19	3	62.70	1	62.80	62.60	2	14,108	0.01%
2023/09/18	1.1	62.70	0.8	62.64	62.80	0.3	14,238	0.00%
2023/09/15	1.1	62.54	0	0.00	62.50	1.1	14,283	0.01%
2023/09/14	0	62.65	2	62.90	62.90	-2	14,131	-0.01%
2023/09/13	0	62.30	5	62.40	62.40	-5	14,265	-0.03%
2023/09/12	1	61.80	0	0.00	62.10	1	14,457	0.01%
2023/09/11	0	61.80	0	0.00	61.90	0	14,442	0.00%
2023/09/08	11	61.80	6	61.70	61.80	5	14,636	0.03%
2023/09/07	1.5	61.30	0	0.00	61.20	1.5	14,888	0.01%
2023/09/06	6.1	61.52	0	0.00	61.40	6.1	14,932	0.04%
2023/09/05	1.2	61.90	0	0.00	61.80	1.2	14,867	0.01%
2023/09/04	9	62.21	5	62.34	62.20	4	15,154	0.03%
2023/09/01	2.9	64.70	33	64.71	64.80	-30.1	15,252	-0.20%
2023/08/31	13.1	64.04	1	64.30	63.60	12.1	15,202	0.08%
2023/08/30	2	64.50	3	64.63	64.50	-1	15,332	-0.01%
2023/08/29	0	64.10	0.2	64.20	64.40	-0.2	15,360	0.00%
2023/08/28	2.2	63.57	1	64.10	64.10	1.2	15,470	0.01%
2023/08/25	5.1	62.51	1.2	63.02	62.80	3.9	15,792	0.02%
2023/08/24	1	63.00	1.3	63.30	63.30	-0.3	15,792	0.00%
2023/08/22	3.2	62.75	0	0.00	62.80	3.2	15,989	0.02%
2023/08/21	0.3	63.10	0	0.00	63.10	0.3	16,090	0.00%
2023/08/18	1.2	62.35	0	0.00	62.40	1.2	16,100	0.01%
2023/08/17	8.4	62.45	0	0.00	62.50	8.4	16,188	0.05%
2023/08/16	28.3	62.68	0	0.00	62.50	28.3	16,093	0.18%
2023/08/15	8.4	63.54	10	63.54	63.50	-1.6	16,282	-0.01%
2023/08/14	15.5	63.78	1	63.40	63.90	14.5	16,421	0.09%
2023/08/11	0.1	65.46	0.1	65.50	65.40	0	16,400	0.00%
2023/08/10	1.3	65.50	0	0.00	65.40	1.3	16,416	0.01%
2023/08/09	0.1	65.15	0.7	65.11	65.30	-0.6	16,407	0.00%
2023/08/08	0.2	65.26	0.3	65.44	65.20	-0.1	16,380	0.00%
2023/08/07	2.1	64.84	0	0.00	65.50	2.1	16,382	0.01%
2023/08/04	4.2	64.73	4.1	64.68	64.80	0.1	16,316	0.00%
2023/08/02	10.9	65.01	2	65.40	65.10	8.9	16,297	0.05%
2023/08/01	0.4	66.26	9.2	66.40	66.50	-8.8	15,960	-0.06%
2023/07/31	26.4	66.00	10.1	65.79	65.50	16.3	15,665	0.10%
2023/07/28	2.1	65.40	9	65.50	65.40	-7	15,362	-0.05%
2023/07/27	0.1	64.70	14.8	65.35	65.50	-14.8	15,296	-0.10%
2023/07/26	3.1	64.29	4.4	64.07	64.50	-1.3	15,046	-0.01%
2023/07/25	21	62.91	0	0.00	62.90	21	15,020	0.14%
2023/07/24	4.2	62.54	1	62.70	62.60	3.2	15,005	0.02%
2023/07/21	5.2	62.95	2.1	62.86	63.00	3.1	15,021	0.02%
2023/07/20	2.2	63.32	0	0.00	63.50	2.2	14,889	0.01%
2023/07/19	6.7	64.80	5	64.94	64.80	1.7	14,630	0.01%
2023/07/18	6.3	65.50	19.4	65.33	65.60	-13.2	14,191	-0.09%
2023/07/17	1.2	64.90	45	64.64	65.00	-43.9	13,720	-0.32%
2023/07/14	2	62.00	9	62.28	62.50	-7	13,211	-0.05%
2023/07/13	1	61.80	6	61.90	61.70	-5	13,027	-0.04%
2023/07/12	6.2	61.81	19	61.77	62.00	-12.8	12,912	-0.10%
2023/07/11	4.2	61.35	8.1	61.41	61.40	-3.9	12,824	-0.03%
2023/07/10	3	60.00	2	60.40	60.20	1	12,675	0.01%
2023/07/07	8.2	59.85	0	0.00	60.00	8.2	12,651	0.06%
2023/07/06	30.1	60.64	0	0.00	60.30	30.1	12,548	0.24%
2023/07/05	1.2	61.00	1.1	61.10	61.00	0.1	12,260	0.00%
2023/07/04	5.8	60.97	0	0.00	60.90	5.8	12,220	0.05%
2023/07/03	0.1	61.20	1	61.30	61.30	-0.9	12,203	-0.01%
2023/06/30	9	60.83	0	0.00	60.80	9	12,278	0.07%
2023/06/29	1.2	61.40	4	61.78	61.30	-2.8	12,180	-0.02%
2023/06/28	0	0.00	1	61.30	61.40	-1	12,081	-0.01%
2023/06/27	1	60.60	3	60.80	60.60	-2	12,038	-0.02%
2023/06/26	4.5	60.96	3.1	61.00	60.80	1.5	11,997	0.01%
2023/06/21	0	0.00	1	61.20	61.40	-1	11,924	-0.01%
2023/06/20	0	0.00	2	61.05	61.10	-2	11,955	-0.02%
2023/06/19	11.1	60.89	5	61.02	61.30	6.1	12,081	0.05%
2023/06/16	3	61.37	0	0.00	61.10	3	12,007	0.03%
2023/06/15	0.1	61.60	0	0.00	61.60	0.1	11,954	0.00%
2023/06/14	0	0.00	17	61.97	61.80	-17	12,219	-0.14%
2023/06/13	0.4	61.20	6	61.28	61.10	-5.6	12,343	-0.05%
2023/06/12	1	61.20	4	61.45	61.20	-3	12,213	-0.02%
2023/06/09	0.5	61.16	0	0.00	61.20	0.5	12,360	0.00%
2023/06/08	19.1	60.87	11	61.55	60.80	8.1	12,494	0.07%
2023/06/07	41.6	61.80	1	61.90	61.80	40.6	12,352	0.33%
2023/06/06	1	61.50	1	61.50	61.90	0	12,304	0.00%
2023/06/05	3	61.90	16	61.92	61.70	-13	12,299	-0.11%
2023/06/01	13	60.23	0	0.00	60.40	13	12,041	0.11%
2023/05/31	1	60.70	1	61.00	60.80	0	11,927	0.00%
2023/05/30	0	0.00	1	61.50	60.80	-1	11,582	-0.01%
2023/05/29	0	61.20	3	61.27	61.10	-3	11,633	-0.03%
2023/05/26	2	60.30	0	0.00	60.50	2	11,608	0.02%
2023/05/25	5.1	60.48	2	60.40	60.40	3.1	11,589	0.03%
2023/05/24	7	60.94	0.5	61.20	61.40	6.5	11,565	0.06%
2023/05/23	2	61.90	3	62.00	61.40	-1	11,496	-0.01%
2023/05/22	0	0.00	2.2	61.61	61.70	-2.2	11,417	-0.02%
2023/05/19	0.5	61.30	9	61.50	61.60	-8.5	11,470	-0.07%
2023/05/18	1	60.31	5.1	60.78	61.10	-4	11,160	-0.04%
2023/05/17	1	60.00	1.1	60.00	60.20	-0.1	10,900	0.00%
2023/05/16	0	0.00	4	59.58	59.80	-4	10,761	-0.04%
2023/05/15	1.1	59.02	20	59.10	59.40	-18.9	10,721	-0.18%
2023/05/12	3	58.97	1.2	59.12	59.00	1.8	10,668	0.02%
2023/05/11	0	0.00	4	59.55	59.50	-4	10,614	-0.04%
2023/05/10	6	58.98	0	0.00	59.20	6	10,585	0.06%
2023/05/09	10	59.40	2	59.40	59.50	8	10,632	0.08%
2023/05/08	0.1	59.40	32	59.40	59.40	-32	10,733	-0.30%
2023/05/05	1.2	59.02	0	0.00	59.10	1.2	10,707	0.01%
2023/05/04	0.7	58.94	3.4	58.96	59.10	-2.7	10,960	-0.02%
2023/05/03	0	58.60	0	0.00	58.60	0	11,141	0.00%
2023/05/02	2	58.50	0.6	58.72	58.80	1.4	11,425	0.01%
2023/04/28	2.3	58.64	25	59.16	59.00	-22.8	11,833	-0.19%
2023/04/27	2	57.65	0	0.00	57.70	2	11,860	0.02%
2023/04/26	2	57.30	0	0.00	57.80	2	11,935	0.02%
2023/04/25	1.4	57.59	0	0.00	57.50	1.4	11,854	0.01%
2023/04/21	0.5	58.00	1	57.90	57.90	-0.5	12,012	0.00%
2023/04/20	5	57.78	0	57.90	57.90	5	12,097	0.04%
2023/04/19	1	58.80	1	58.40	58.20	0	12,308	0.00%
2023/04/18	3	58.37	0.9	58.50	58.60	2.1	12,313	0.02%
2023/04/17	0	58.40	0	0.00	58.50	0	12,462	0.00%
2023/04/14	2	58.60	3	58.20	58.60	-1	12,465	-0.01%
2023/04/13	1	57.30	0	0.00	57.40	1	12,353	0.01%
2023/04/12	0	0.00	1	57.10	57.30	-1	12,300	-0.01%
2023/04/11	9.1	56.79	0	0.00	57.10	9.1	12,297	0.07%
2023/04/07	3.1	56.82	0	0.00	56.90	3.1	12,277	0.03%
2023/04/06	1.1	56.61	2	56.70	56.80	-0.9	12,256	-0.01%
2023/03/31	2.1	56.90	1.2	56.83	56.50	0.9	12,223	0.01%
2023/03/30	0	56.80	0	0.00	56.80	0	12,212	0.00%
2023/03/29	0	0.00	6	56.50	56.90	-6	12,306	-0.05%
2023/03/28	9.7	56.51	0	0.00	56.50	9.7	12,543	0.08%
2023/03/27	5.1	56.11	0	0.00	56.30	5.1	12,707	0.04%
2023/03/24	1	56.30	1	56.30	56.30	0	13,079	0.00%
2023/03/23	1.6	56.16	3	56.30	56.50	-1.4	13,077	-0.01%
2023/03/22	2.2	56.16	0.2	56.10	56.20	2	13,097	0.02%
2023/03/21	51.5	55.30	0	0.00	55.30	51.5	13,028	0.40%
2023/03/20	60.9	55.01	0	0.00	55.00	60.9	13,252	0.46%
2023/03/17	61.5	55.80	0	0.00	55.50	61.5	13,148	0.47%
2023/03/16	69.8	55.30	7.4	55.68	55.10	62.4	13,023	0.48%
2023/03/15	10.5	56.75	1	56.70	56.50	9.5	12,799	0.07%
2023/03/14	9	56.82	14.3	56.90	56.70	-5.2	12,817	-0.04%
2023/03/13	6.3	57.50	0.1	58.10	57.70	6.2	12,695	0.05%
2023/03/10	45.4	58.56	1	58.60	58.30	44.4	12,600	0.35%
2023/03/09	10.3	59.51	0	0.00	59.40	10.3	12,587	0.08%
2023/03/08	2.7	59.68	0	0.00	60.00	2.7	13,017	0.02%
2023/03/07	0.2	60.00	0	0.00	59.80	0.2	13,258	0.00%
2023/03/06	2	59.95	1.1	60.09	60.00	0.9	13,412	0.01%
2023/03/03	0.2	59.50	2	59.50	59.50	-1.8	13,565	-0.01%
2023/03/02	4.2	58.88	0.2	59.20	59.40	4	13,702	0.03%
2023/03/01	7.2	59.10	0	0.00	59.00	7.2	13,838	0.05%
2023/02/24	17	59.66	1	60.00	60.00	16	13,752	0.12%
2023/02/23	1.1	59.74	2	60.15	59.80	-0.9	13,705	-0.01%
2023/02/22	4.5	59.53	1	59.51	59.90	3.5	13,657	0.03%
2023/02/21	2.1	60.25	1.1	60.21	60.20	1	13,571	0.01%
2023/02/20	0	60.60	3.1	60.88	60.70	-3.1	13,746	-0.02%
2023/02/17	1	60.10	12	60.11	60.30	-11	13,818	-0.08%
2023/02/16	30.2	59.50	0	0.00	59.40	30.2	13,941	0.22%
2023/02/15	3	59.57	0.2	59.50	59.50	2.8	14,446	0.02%
2023/02/14	0	0.00	1	60.10	60.10	-1	14,414	-0.01%
2023/02/13	1	59.40	2.1	59.74	59.50	-1.1	14,449	-0.01%
2023/02/10	2.8	58.82	1.1	58.93	58.90	1.7	14,442	0.01%
2023/02/09	0	0.00	2	59.00	59.10	-2	14,470	-0.01%
2023/02/08	17.6	59.19	4	59.10	59.20	13.6	14,506	0.09%
2023/02/07	6	59.45	0	0.00	59.40	6	14,443	0.04%
2023/02/06	2	59.10	0	0.00	59.40	2	14,380	0.01%
2023/02/03	14	59.92	0	0.00	59.80	14	14,258	0.10%
2023/02/02	3	60.50	2.5	60.39	60.50	0.6	14,283	0.00%
2023/02/01	3.6	59.86	0.8	60.00	60.00	2.7	14,100	0.02%
2023/01/31	0.1	60.32	3.1	60.37	60.20	-2.9	14,018	-0.02%
2023/01/30	1	60.10	4.1	61.15	61.00	-3.1	13,815	-0.02%
2023/01/17	0	0.00	19	59.89	59.80	-19	13,454	-0.14%
2023/01/16	0.1	59.20	5	59.40	59.40	-4.9	13,298	-0.04%
2023/01/13	1.5	58.84	2.3	59.16	58.70	-0.7	13,228	-0.01%
2023/01/12	0	58.50	1	58.80	58.90	-1	13,367	-0.01%
2023/01/11	2.1	58.25	5	58.10	58.10	-2.9	13,519	-0.02%
2023/01/10	0	58.80	6.1	58.92	59.20	-6	13,552	-0.04%
2023/01/09	0	0.00	18	59.36	59.60	-18	13,546	-0.13%
2023/01/06	0.3	58.30	1	58.50	58.50	-0.7	13,433	-0.01%
2023/01/05	11.1	57.92	4	58.23	58.50	7.1	13,640	0.05%
2023/01/04	0	0.00	1	57.00	57.20	-1	13,576	-0.01%
2023/01/03	4.1	55.60	1	56.80	56.40	3.1	13,773	0.02%
2022/12/30	0	56.60	1	56.70	56.30	-1	13,759	-0.01%
2022/12/29	3.5	55.94	0	0.00	56.00	3.5	13,846	0.02%
2022/12/28	0	56.80	1	56.80	56.70	-1	13,972	-0.01%
2022/12/27	3.2	57.20	0.1	57.20	57.10	3.1	14,063	0.02%
2022/12/26	0	56.90	0	0.00	56.80	0	14,274	0.00%
2022/12/22	0	0.00	1	56.80	56.80	-1	15,006	-0.01%
2022/12/20	7	55.73	2.1	56.06	56.20	4.9	15,379	0.03%
2022/12/19	0.7	56.65	0	0.00	56.60	0.7	15,446	0.00%
2022/12/16	2.3	56.54	2	56.40	56.10	0.3	15,360	0.00%
2022/12/15	1	57.10	3	57.27	57.30	-2	15,307	-0.01%
2022/12/14	2	57.55	2	57.60	57.50	0	15,496	0.00%
2022/12/13	0.3	57.72	4.3	57.39	57.60	-4	15,523	-0.03%
2022/12/12	6.1	55.96	158.1	55.32	57.50	-151.9	15,523	-0.98%	大賣/鉅額交易
2022/12/09	1.1	57.41	0	0.00	57.50	1.1	15,492	0.01%
2022/12/08	3.2	57.04	2	57.10	57.00	1.2	15,543	0.01%
2022/12/07	20	58.20	1	58.80	58.20	19	15,569	0.12%
2022/12/06	1.2	58.16	20	58.70	58.40	-18.8	15,598	-0.12%
2022/12/05	3.1	59.38	2	59.50	59.20	1.1	15,665	0.01%
2022/12/02	13.1	59.91	1	60.50	60.10	12.1	15,697	0.08%
2022/12/01	5.4	60.63	16	60.82	60.40	-10.6	15,818	-0.07%
2022/11/30	4	59.95	16.5	60.43	60.80	-12.5	15,651	-0.08%
2022/11/29	1	59.20	17.9	59.20	59.60	-16.9	15,187	-0.11%
2022/11/28	1.4	57.97	3.1	57.63	57.90	-1.7	14,933	-0.01%
2022/11/25	0	0.00	1.1	58.00	57.90	-1.1	14,874	-0.01%
2022/11/24	0	0.00	3.3	57.54	57.70	-3.3	14,815	-0.02%
2022/11/23	2.8	56.93	6.1	56.86	57.10	-3.3	14,784	-0.02%
2022/11/22	1.1	55.77	0	0.00	55.90	1.1	14,719	0.01%
2022/11/21	1	54.80	1.3	55.48	55.50	-0.3	14,781	0.00%
2022/11/18	0.2	55.40	6.1	55.30	55.30	-5.8	14,865	-0.04%
2022/11/17	0	54.90	1	55.00	55.50	-1	14,939	-0.01%
2022/11/16	3	55.57	9.1	56.13	55.50	-6	15,000	-0.04%
2022/11/15	1.9	56.26	6.8	55.47	56.40	-5	14,972	-0.03%
2022/11/14	5.1	56.00	8.3	55.96	56.30	-3.2	14,896	-0.02%
2022/11/11	0.6	54.98	24.2	55.25	55.50	-23.6	14,748	-0.16%
2022/11/10	1.9	53.00	2	53.00	52.80	-0.1	14,303	0.00%
2022/11/09	2.1	53.77	0.6	53.35	53.70	1.5	14,324	0.01%
2022/11/08	10	53.20	0	0.00	53.20	10	14,272	0.07%
2022/11/07	0	52.50	0	52.20	52.80	0	14,314	0.00%
2022/11/04	2	51.45	0	0.00	51.50	2	14,616	0.01%
2022/11/03	0.2	51.40	11.2	51.22	51.70	-11	14,659	-0.07%
2022/11/02	0	52.00	4	51.70	51.90	-4	14,696	-0.03%
2022/11/01	1	51.60	7.5	51.84	52.00	-6.5	14,820	-0.04%
2022/10/31	1	51.46	0.2	51.50	51.00	0.8	15,003	0.01%
2022/10/28	1	51.00	8	51.24	51.50	-7	15,117	-0.05%
2022/10/27	2	51.25	10.1	51.20	51.10	-8.1	15,265	-0.05%
2022/10/26	3	50.33	7	50.56	50.40	-4	15,365	-0.03%
2022/10/25	11	49.76	17	49.51	49.95	-6	15,349	-0.04%
2022/10/24	0	0.00	2	49.95	49.80	-2	15,418	-0.01%
2022/10/21	3	49.50	0	0.00	49.65	3	15,610	0.02%
2022/10/20	2.1	49.28	0	0.00	49.95	2.1	16,274	0.01%
2022/10/19	0	0.00	1	50.80	50.40	-1	16,593	-0.01%
2022/10/18	3.2	49.91	0	0.00	50.50	3.2	16,666	0.02%
2022/10/17	2	48.70	2.3	48.64	48.70	-0.3	16,711	0.00%
2022/10/14	2	48.58	0.7	48.77	48.45	1.4	16,847	0.01%
2022/10/13	10.6	48.55	0	0.00	48.15	10.6	17,060	0.06%
2022/10/12	2.6	49.70	3.3	49.53	49.60	-0.7	17,138	0.00%
2022/10/11	37.4	49.62	10	49.74	49.50	27.4	17,391	0.16%
2022/10/07	1	50.70	0	0.00	50.70	1	17,483	0.01%
2022/10/06	71	50.46	5	50.40	50.70	66	17,702	0.37%
2022/10/05	50.1	50.70	6	50.60	50.60	44.1	17,977	0.25%
2022/10/04	9	49.07	2	49.38	49.45	7	18,198	0.04%
2022/10/03	28	49.26	16	49.10	48.90	12	18,097	0.07%
2022/09/30	19.5	49.41	5.4	49.58	49.90	14.1	18,121	0.08%
2022/09/29	6.1	50.22	2	50.35	50.30	4.1	17,935	0.02%
2022/09/28	12.4	50.96	3	50.23	50.10	9.4	17,904	0.05%
2022/09/27	3.1	52.10	0.2	52.50	51.90	2.9	17,867	0.02%
2022/09/26	14.1	52.52	2	52.10	52.90	12.1	17,813	0.07%
2022/09/23	56.1	54.09	3	54.03	53.80	53.1	17,932	0.30%
2022/09/22	11.4	53.44	1.2	54.40	54.40	10.2	18,087	0.06%
2022/09/21	28.1	56.71	0	0.00	56.50	28.1	17,955	0.16%
2022/09/20	15	57.00	0	0.00	56.90	15	17,821	0.08%
2022/09/19	1	56.70	5	56.90	56.80	-4	17,853	-0.02%
2022/09/16	7	56.58	1	56.50	56.50	6	17,869	0.03%
2022/09/15	10.3	56.90	2.1	57.19	56.80	8.2	17,757	0.05%
2022/09/14	8.1	56.75	0	0.00	56.70	8.1	17,795	0.05%
2022/09/13	5.1	57.70	2	57.90	57.70	3.1	17,951	0.02%
2022/09/12	3	57.24	5	57.20	57.30	-2	18,122	-0.01%
2022/09/08	4.2	56.34	2	56.50	56.50	2.2	18,203	0.01%
2022/09/07	9.3	56.12	3	56.70	56.10	6.3	18,272	0.03%
2022/09/06	2	56.75	2.3	56.75	56.90	-0.3	18,236	0.00%
2022/09/05	3	56.57	2	56.50	56.60	1	18,410	0.01%
2022/09/02	12	56.68	6	56.68	56.60	6	18,653	0.03%
2022/09/01	9.7	56.83	0	0.00	57.10	9.7	18,831	0.05%
2022/08/31	4	57.55	0	0.00	57.40	4	18,843	0.02%
2022/08/30	9.3	57.30	0	0.00	57.30	9.3	18,747	0.05%
2022/08/29	13.2	57.57	0	0.00	57.60	13.2	18,924	0.07%
2022/08/25	25.4	58.75	0	0.00	58.30	25.4	18,981	0.13%
2022/08/24	0.6	58.35	0	0.00	58.30	0.6	19,096	0.00%
2022/08/23	7.2	58.29	2	58.30	58.20	5.2	20,315	0.03%
2022/08/22	16.1	58.88	0	0.00	58.80	16.1	20,608	0.08%
2022/08/19	0	0.00	1.9	59.85	60.00	-1.9	20,843	-0.01%
2022/08/18	6.2	59.97	0	0.00	60.00	6.2	21,181	0.03%
2022/08/16	3	60.07	16	59.98	60.00	-13	21,915	-0.06%
2022/08/15	0	0.00	27	60.35	60.10	-27	22,460	-0.12%
2022/08/12	0	0.00	0.2	60.00	60.00	-0.2	22,599	0.00%
2022/08/11	1	60.00	8.2	59.93	59.90	-7.2	22,914	-0.03%
2022/08/09	0.3	58.27	0	0.00	57.90	0.3	23,536	0.00%
2022/08/08	2.1	57.87	3	57.10	58.10	-0.9	24,189	0.00%
2022/08/05	1.2	56.85	5	56.82	57.00	-3.8	24,727	-0.02%
2022/08/04	4	56.08	0	0.00	56.00	4	25,216	0.02%
2022/08/03	13.2	55.84	0	0.00	56.60	13.2	25,415	0.05%
2022/08/02	52.1	55.73	0	0.00	56.60	52.1	25,976	0.20%
2022/08/01	1	56.60	2	56.70	56.60	-1	26,481	0.00%
2022/07/29	3.4	55.90	1	56.30	56.10	2.4	27,374	0.01%
2022/07/28	12.3	55.97	4	56.68	56.30	8.3	27,378	0.03%
2022/07/27	15.4	55.01	2	55.30	55.30	13.4	27,223	0.05%
2022/07/26	31.2	59.26	0	0.00	59.20	31.2	26,627	0.12%
2022/07/25	4	58.75	0	0.00	59.20	4	26,269	0.02%
2022/07/22	5.1	58.40	10	58.50	58.40	-4.9	26,169	-0.02%
2022/07/21	15.5	57.62	0	0.00	58.40	15.5	26,216	0.06%
2022/07/20	4	58.20	0	0.00	58.10	4	26,099	0.02%
2022/07/19	13.1	58.70	5	58.70	58.60	8.1	26,050	0.03%
2022/07/18	2.2	58.69	3	59.40	59.60	-0.8	25,942	0.00%
2022/07/15	34.4	57.64	0	0.00	57.30	34.4	25,728	0.13%
2022/07/14	4	58.30	5	58.20	58.30	-1	25,586	0.00%
2022/07/13	3	58.63	8	58.58	58.70	-5	25,488	-0.02%
2022/07/12	29.5	56.16	0.1	56.80	55.80	29.4	25,377	0.12%
2022/07/11	1.2	58.51	6	58.30	58.20	-4.8	25,036	-0.02%
2022/07/08	0.1	59.10	0	0.00	58.90	0.1	25,076	0.00%
2022/07/07	4	58.37	7	58.54	59.20	-3	24,927	-0.01%
2022/07/06	6.1	58.45	1	59.00	58.20	5.1	24,827	0.02%
2022/07/05	1.2	59.36	1	60.00	60.30	0.2	24,783	0.00%
2022/07/04	1.3	57.93	0	0.00	57.90	1.3	24,607	0.01%
2022/07/01	11	58.40	0.2	58.80	58.30	10.8	24,789	0.04%
2022/06/30	39.4	59.94	2	60.35	59.80	37.4	24,569	0.15%
2022/06/29	5	60.74	0	0.00	60.80	5	24,593	0.02%
2022/06/28	2.1	61.45	6	61.82	61.60	-3.9	24,565	-0.02%
2022/06/27	2.1	62.58	6	62.48	61.90	-3.9	24,701	-0.02%
2022/06/23	0.1	61.00	1	61.90	61.10	-0.9	24,684	0.00%
2022/06/22	1	63.10	1	62.10	61.70	0	24,595	0.00%
2022/06/21	0	0.00	9.2	62.25	63.20	-9.2	24,682	-0.04%
2022/06/20	12.5	60.56	0	0.00	60.20	12.5	24,679	0.05%
2022/06/17	15	60.93	7	60.93	60.80	8	24,543	0.03%
2022/06/16	1	62.40	2	62.60	61.90	-1	24,428	0.00%
2022/06/14	2	61.60	1	61.90	62.00	1	24,679	0.00%
2022/06/13	10.3	61.71	0	0.00	61.80	10.3	24,582	0.04%
2022/06/10	2	62.60	0	0.00	62.90	2	24,422	0.01%
2022/06/09	2.1	63.21	2	63.80	63.40	0.1	24,384	0.00%
2022/06/08	1	63.70	2	63.90	63.80	-1	24,372	0.00%
2022/06/07	2.4	63.78	0	0.00	63.40	2.4	24,563	0.01%
2022/06/06	0.3	63.80	3	63.50	64.00	-2.7	24,544	-0.01%
2022/06/02	1	63.60	1	63.90	63.70	0	25,130	0.00%
2022/06/01	0.1	63.80	20	63.64	63.60	-19.9	25,783	-0.08%
2022/05/31	10	63.00	3.7	63.21	64.10	6.4	25,952	0.02%
2022/05/30	11	63.28	3	62.67	63.20	8	24,693	0.03%
2022/05/27	3	61.10	3	61.43	61.30	0	24,505	0.00%
2022/05/26	10	59.98	13.1	59.92	59.70	-3.2	24,455	-0.01%
2022/05/25	16.3	59.56	9.1	59.48	59.50	7.2	24,745	0.03%
2022/05/24	12.1	60.27	5.1	60.40	60.10	7	24,729	0.03%
2022/05/23	34.1	60.57	2	60.60	60.50	32.1	24,463	0.13%
2022/05/20	9.2	61.99	1	62.10	61.80	8.2	24,138	0.03%
2022/05/19	9.3	61.68	0	0.00	61.60	9.3	23,987	0.04%
2022/05/18	8	63.10	1	63.70	63.70	7	23,626	0.03%
2022/05/17	14	61.79	6	62.03	61.60	8	23,407	0.03%
2022/05/16	9.1	62.13	6	61.85	62.40	3.1	23,070	0.01%
2022/05/13	9.1	63.23	1	63.00	63.50	8.1	22,557	0.04%
2022/05/12	26.6	64.47	51	64.38	63.30	-24.4	22,023	-0.11%
2022/05/11	18.1	66.16	0	0.00	66.20	18.1	21,432	0.08%
2022/05/10	55	66.66	8.4	66.62	67.10	46.7	21,167	0.22%
2022/05/09	47.9	68.66	51	69.36	67.80	-3.1	20,607	-0.02%
2022/05/06	66	70.96	1	71.10	71.30	65	20,087	0.32%
2022/05/05	9.8	74.30	0	0.00	74.50	9.8	19,489	0.05%
2022/05/04	0	0.00	6	74.65	74.60	-6	19,498	-0.03%
2022/05/03	1	73.60	0	0.00	73.70	1	19,964	0.01%
2022/04/29	1	74.40	0	0.00	74.40	1	20,183	0.00%
2022/04/28	29.1	73.17	6.1	73.41	73.40	23	20,493	0.11%
2022/04/27	11.2	73.51	1	73.90	73.20	10.2	20,536	0.05%
2022/04/26	0	0.00	1	75.10	75.10	-1	20,477	0.00%
2022/04/25	3.3	74.36	0	0.00	74.80	3.3	20,531	0.02%
2022/04/22	1	73.80	1	75.30	75.90	0	20,641	0.00%
2022/04/21	1	74.11	2.5	74.66	74.60	-1.5	20,967	-0.01%
2022/04/20	5	74.00	0.5	74.70	74.90	4.5	21,629	0.02%
2022/04/19	1.4	73.65	3	73.70	73.50	-1.6	22,024	-0.01%
2022/04/18	4.1	73.81	0	0.00	73.90	4.1	23,113	0.02%
2022/04/15	1.5	75.23	4	75.10	75.10	-2.5	23,008	-0.01%
2022/04/14	0.2	75.83	0	0.00	75.60	0.2	23,233	0.00%
2022/04/13	0	76.20	10	76.27	76.40	-10	23,341	-0.04%
2022/04/12	0	0.00	2	75.70	75.80	-2	23,389	-0.01%
2022/04/11	1	76.00	6.4	76.26	76.50	-5.4	23,312	-0.02%
2022/04/08	4	76.15	5	75.92	76.30	-1	23,313	0.00%
2022/04/07	2.2	76.61	4.1	76.13	76.00	-1.9	23,325	-0.01%
2022/04/06	1	77.10	0.1	77.30	77.50	0.9	23,191	0.00%
2022/04/01	2	77.10	2	77.10	77.10	0	23,165	0.00%
2022/03/31	1.2	76.29	3	76.60	76.50	-1.9	22,973	-0.01%
2022/03/30	0.1	75.80	7	75.81	76.10	-6.9	22,906	-0.03%
2022/03/28	1	74.70	1	75.10	75.10	0	22,732	0.00%
2022/03/25	1.2	75.22	0.5	75.20	75.00	0.7	22,702	0.00%
2022/03/24	8.1	75.31	2	75.25	75.50	6.1	22,799	0.03%
2022/03/23	2	75.55	13	76.03	75.90	-11	24,044	-0.05%
2022/03/22	2.2	73.92	0	0.00	74.30	2.2	23,782	0.01%
2022/03/21	6.1	74.12	5.1	74.10	74.30	1.1	23,744	0.00%
2022/03/18	24.8	74.78	3	75.30	74.30	21.8	23,722	0.09%
2022/03/17	1	74.80	6.5	74.85	74.80	-5.5	23,610	-0.02%
2022/03/16	1.4	72.80	4.8	72.83	73.10	-3.4	23,482	-0.01%
2022/03/15	3.5	72.53	1	72.40	72.70	2.5	23,502	0.01%
2022/03/14	12	73.19	4.3	73.26	72.70	7.7	23,667	0.03%
2022/03/11	8.1	73.00	0	0.00	72.70	8.1	23,716	0.03%
2022/03/10	1.8	73.80	8.3	73.66	73.80	-6.5	23,731	-0.03%
2022/03/09	5.1	71.78	5.3	72.02	71.70	-0.2	23,650	0.00%
2022/03/08	32.1	70.63	9.1	70.60	70.60	23	23,509	0.10%
2022/03/07	42.9	72.05	3.6	71.90	71.70	39.3	22,942	0.17%
2022/03/04	14.9	74.57	1	74.60	74.40	13.9	22,811	0.06%
2022/03/03	0	75.80	1.1	75.74	75.60	-1.1	22,695	0.00%
2022/03/02	4	75.48	0.1	75.80	75.60	4	23,078	0.02%
2022/03/01	0	76.10	8	76.09	76.20	-8	22,997	-0.03%
2022/02/25	18.5	74.94	2	74.85	75.10	16.5	22,848	0.07%
2022/02/24	13.8	75.76	6	75.50	75.90	7.8	22,426	0.03%
2022/02/23	5	76.60	0	0.00	76.50	5	22,153	0.02%
2022/02/22	9.4	76.40	2	76.30	76.50	7.4	22,435	0.03%
2022/02/21	0.1	77.40	2	77.50	77.60	-1.9	22,575	-0.01%
2022/02/18	4.2	77.89	0	0.00	77.80	4.2	23,102	0.02%
2022/02/17	2.1	78.20	157.2	77.91	78.20	-155.1	23,247	-0.67%	大賣/鉅額交易
2022/02/16	1	77.30	1	77.70	77.80	0	23,189	0.00%
2022/02/15	4.2	77.01	17	77.10	76.60	-12.8	23,115	-0.06%
2022/02/14	5	76.14	0	0.00	76.10	5	23,054	0.02%
2022/02/11	10.4	76.91	0	0.00	77.30	10.4	23,073	0.05%
2022/02/10	0	77.20	8	76.98	77.40	-8	23,110	-0.03%
2022/02/09	2.6	76.75	6.8	76.81	77.10	-4.2	23,163	-0.02%
2022/02/08	3	76.70	0	0.00	76.80	3	23,129	0.01%
2022/02/07	0.2	76.50	12	76.20	77.10	-11.8	23,051	-0.05%
2022/01/26	6.1	75.62	0	0.00	75.60	6.1	22,821	0.03%
2022/01/25	9.6	75.34	1	75.80	75.50	8.6	23,018	0.04%
2022/01/24	153.3	76.04	2.4	76.31	76.50	150.9	22,773	0.66%	大買/鉅額交易
2022/01/21	9.2	76.96	5	76.60	76.70	4.2	23,084	0.02%
2022/01/20	7	78.06	8	78.36	78.30	-1	22,715	0.00%
2022/01/19	20.3	78.86	3.2	79.03	78.80	17.1	22,644	0.08%
2022/01/18	0.1	79.50	17.5	79.47	79.40	-17.4	22,617	-0.08%
2022/01/17	16.6	78.94	2.1	79.11	78.90	14.5	22,492	0.06%
2022/01/14	34	80.41	23	80.36	80.40	11	22,259	0.05%
2022/01/13	4.5	80.90	22.6	81.12	81.60	-18.1	21,985	-0.08%
2022/01/12	9.2	79.59	8.1	79.69	80.00	1.1	21,365	0.00%
2022/01/11	30	77.65	171.3	78.99	79.90	-141.3	20,931	-0.68%	大賣/鉅額交易
2022/01/10	6.4	76.33	3.1	76.10	76.40	3.3	19,839	0.02%
2022/01/07	1	75.80	25	76.21	75.70	-24	19,874	-0.12%
2022/01/06	10	75.40	2	75.60	75.90	8	19,670	0.04%
2022/01/05	2	75.40	11.5	75.49	75.70	-9.5	19,602	-0.05%
2022/01/04	24.4	75.31	8	75.31	75.30	16.4	19,658	0.08%
2022/01/03	37.2	75.72	10	75.95	75.30	27.2	19,625	0.14%
2021/12/30	11.3	76.30	9	76.42	76.30	2.3	19,745	0.01%
2021/12/29	0	0.00	16.5	76.47	76.60	-16.5	19,899	-0.08%
2021/12/28	4.2	75.53	4.1	75.77	75.90	0.1	19,971	0.00%
2021/12/27	22.1	75.35	10	75.41	75.20	12.1	20,035	0.06%
2021/12/24	13.2	74.97	5.6	75.19	75.20	7.6	20,450	0.04%
2021/12/23	0.3	74.90	0	0.00	74.80	0.3	20,499	0.00%
2021/12/22	24.1	74.51	0	0.00	74.40	24.1	20,660	0.12%
2021/12/21	4	74.70	6.1	75.00	74.80	-2.1	20,663	-0.01%
2021/12/20	10.6	74.16	0	0.00	74.10	10.6	20,665	0.05%
2021/12/17	6.5	74.84	0	0.00	74.30	6.5	20,632	0.03%
2021/12/16	22.1	74.62	4	74.70	74.90	18.1	19,329	0.09%
2021/12/15	4.2	74.68	0	0.00	74.60	4.2	19,813	0.02%
2021/12/14	7.2	75.04	11	75.09	74.90	-3.8	20,293	-0.02%
2021/12/13	38.3	76.14	14.7	75.94	75.70	23.6	20,323	0.12%
2021/12/10	30.2	76.11	13.1	76.23	75.90	17.1	20,383	0.08%
2021/12/09	1.2	75.80	1.2	76.00	76.00	-0.1	20,596	0.00%
2021/12/08	6	75.17	10	75.38	76.00	-4	21,110	-0.02%
2021/12/07	105.5	74.62	4	74.78	75.30	101.5	20,922	0.49%	大買/鉅額交易
2021/12/06	1	74.10	0	0.00	74.10	1	20,895	0.00%
2021/12/03	11.1	74.11	0	0.00	73.90	11.1	21,114	0.05%
2021/12/02	3	73.67	4	74.08	73.70	-1	21,136	0.00%
2021/12/01	11	73.90	0	0.00	74.10	11	21,743	0.05%
2021/11/30	10.3	73.37	0.2	73.80	73.10	10.1	22,098	0.05%
2021/11/29	11.2	73.57	8.1	73.40	73.50	3	21,815	0.01%
2021/11/26	16.4	74.47	10.1	74.40	74.20	6.3	21,766	0.03%
2021/11/25	7	74.40	0	0.00	74.30	7	21,798	0.03%
2021/11/24	8.1	74.49	1.5	75.10	74.40	6.6	22,013	0.03%
2021/11/23	7	74.37	3	74.57	74.30	4	22,200	0.02%
2021/11/22	5.1	74.52	14	74.37	74.40	-8.9	22,115	-0.04%
2021/11/19	19.3	75.35	4.3	75.43	74.80	15	22,104	0.07%
2021/11/18	20.5	76.37	8	76.44	76.40	12.5	22,093	0.06%
2021/11/17	13.9	75.08	10.9	75.21	76.10	3	22,097	0.01%
2021/11/16	6.2	73.77	2	73.85	74.00	4.2	21,727	0.02%
2021/11/15	1.6	74.10	4.1	74.23	74.00	-2.5	21,793	-0.01%
2021/11/12	2.6	73.42	0.1	73.40	73.30	2.5	21,758	0.01%
2021/11/11	9.9	73.01	1.4	73.30	73.00	8.5	21,928	0.04%
2021/11/10	3.9	73.01	0	0.00	73.00	3.9	22,005	0.02%
2021/11/09	15.2	73.20	2	73.60	73.10	13.2	21,976	0.06%
2021/11/08	13.3	73.34	1.1	73.24	73.60	12.2	22,005	0.06%
2021/11/05	1	72.10	1	72.50	72.50	0	22,472	0.00%
2021/11/04	18.2	72.63	2.5	72.88	72.50	15.7	22,426	0.07%
2021/11/03	9.5	72.56	3.4	72.69	72.70	6.2	22,518	0.03%
2021/11/02	8.7	72.76	3.4	72.76	72.60	5.3	22,465	0.02%
2021/11/01	3.7	73.09	4.3	73.15	73.10	-0.6	22,134	0.00%
2021/10/29	9.1	73.56	24.5	73.55	73.60	-15.5	21,917	-0.07%
2021/10/28	4.2	74.49	0	0.00	74.50	4.2	21,354	0.02%
2021/10/27	4	74.60	0	0.00	75.00	4	21,533	0.02%
2021/10/26	2	75.30	2	75.25	75.50	0	21,825	0.00%
2021/10/22	5.5	74.36	1	74.20	74.10	4.5	22,412	0.02%
2021/10/21	0.1	75.10	7	74.77	74.80	-7	22,994	-0.03%
2021/10/20	0	74.77	0	0.00	74.30	0	23,928	0.00%
2021/10/19	2.1	74.86	1	75.00	74.80	1.1	24,513	0.00%
2021/10/18	3	75.50	0	0.00	75.10	3	25,018	0.01%
2021/10/15	1	74.90	1	75.40	75.10	0	25,417	0.00%
2021/10/14	5	74.60	1	74.80	74.40	4	25,773	0.02%
2021/10/13	1	74.30	0	0.00	74.50	1	26,599	0.00%
2021/10/12	6.2	74.37	1	74.60	74.80	5.2	27,409	0.02%
2021/10/08	0	0.00	1	76.10	75.30	-1	27,716	0.00%
2021/10/07	2.1	75.81	19	75.86	75.50	-16.9	28,192	-0.06%
2021/10/06	2	74.10	0	0.00	74.70	2	28,474	0.01%
2021/10/05	4	73.35	3.3	73.32	73.80	0.8	29,237	0.00%
2021/10/04	6	75.21	33	75.44	74.40	-27	29,236	-0.09%
2021/10/01	28.8	75.33	16	75.53	75.40	12.8	29,267	0.04%
2021/09/30	0	77.10	0	0.00	76.70	0	28,911	0.00%
2021/09/29	23	76.61	0	0.00	76.70	23	28,935	0.08%
2021/09/28	22	77.60	0	0.00	77.50	22	28,835	0.08%
2021/09/27	12.1	78.15	0	0.00	77.70	12.1	28,897	0.04%
2021/09/24	3	77.60	0	0.00	77.50	3	28,910	0.01%
2021/09/23	2	77.80	1	78.10	77.40	1	29,021	0.00%
2021/09/22	38.2	76.62	60	76.60	77.10	-21.8	29,044	-0.08%
2021/09/17	25.4	79.62	3	79.97	78.80	22.4	28,590	0.08%
2021/09/16	11	80.76	1	80.90	80.70	10	28,189	0.04%
2021/09/15	7	81.03	5	81.10	81.40	2	28,051	0.01%
2021/09/14	20.8	81.94	8	81.00	80.80	12.8	27,943	0.05%
2021/09/13	37	81.03	27.2	80.64	81.40	9.9	27,843	0.04%
2021/09/10	0	0.00	1	77.70	77.60	-1	27,755	0.00%
2021/09/09	0.1	76.69	1	76.20	77.40	-0.9	28,035	0.00%
2021/09/08	5.7	77.19	3	76.87	77.40	2.7	27,917	0.01%
2021/09/07	17	77.84	1	77.10	78.10	16	27,716	0.06%
2021/09/06	31.6	78.03	5	78.20	77.20	26.6	27,656	0.10%
2021/09/03	0	0.00	14	84.29	84.80	-14	27,059	-0.05%
2021/09/02	10	82.85	0.1	83.52	82.70	9.9	26,702	0.04%
2021/09/01	0	0.00	5	85.40	84.20	-5	26,371	-0.02%
2021/08/31	8	83.95	2.2	84.39	85.00	5.8	26,181	0.02%
2021/08/30	7	84.09	6	84.42	84.80	1	25,889	0.00%
2021/08/27	3	82.57	19	82.91	83.50	-16	25,694	-0.06%
2021/08/26	1.1	80.41	1	81.30	81.30	0.1	25,664	0.00%
2021/08/25	8	80.61	5.1	80.11	80.80	2.9	25,798	0.01%
2021/08/24	1	79.90	2.1	79.81	80.40	-1.1	25,725	0.00%
2021/08/23	0	78.80	11	78.85	79.00	-11	25,584	-0.04%
2021/08/20	0.1	76.20	0	0.00	76.50	0.1	25,472	0.00%
2021/08/19	0	77.00	4	77.20	77.00	-4	26,040	-0.02%
2021/08/18	1	78.00	2.1	77.26	78.00	-1.1	25,902	0.00%
2021/08/17	1.1	77.81	15	77.39	78.20	-13.9	26,016	-0.05%
2021/08/16	8	76.61	0	0.00	76.50	8	25,957	0.03%
2021/08/13	3.2	78.01	1	78.20	78.10	2.2	26,571	0.01%
2021/08/12	3	79.30	4	78.88	78.80	-1	26,794	0.00%
2021/08/11	26.1	78.21	41.3	78.12	79.20	-15.2	27,129	-0.06%
2021/08/10	0.1	76.30	0	0.00	76.00	0.1	27,455	0.00%
2021/08/09	0	0.00	0.1	76.10	76.10	-0.1	28,302	0.00%
2021/08/06	0.2	76.10	0	0.00	76.00	0.2	28,733	0.00%
2021/08/04	5	76.00	2	76.15	76.30	3	31,868	0.01%
2021/08/03	1.1	76.30	1	76.00	76.40	0.1	33,264	0.00%
2021/08/02	5.1	75.38	10	75.90	76.50	-5	34,382	-0.01%
2021/07/30	10.2	74.85	2.5	75.12	75.00	7.7	34,549	0.02%
2021/07/29	11.1	75.61	5	75.70	75.80	6	34,671	0.02%
2021/07/28	15.9	74.59	24.4	74.82	75.60	-8.5	35,189	-0.02%
2021/07/27	29.8	76.38	8	76.76	76.40	21.7	35,754	0.06%
2021/07/26	38.5	79.86	8	80.00	78.50	30.5	36,651	0.08%
2021/07/23	7	84.27	20.5	83.89	85.00	-13.5	35,783	-0.04%
2021/07/22	4	84.00	21.2	83.56	84.10	-17.2	35,413	-0.05%
2021/07/21	151.2	81.69	13	81.90	81.80	138.2	35,067	0.39%	大買/鉅額交易
2021/07/20	8.1	81.93	3.2	81.66	81.50	4.9	35,157	0.01%
2021/07/19	35	84.26	10	83.72	83.00	25	34,832	0.07%
2021/07/16	20.1	82.15	15	81.99	82.90	5	34,503	0.01%
2021/07/15	4.9	79.50	13	79.50	79.50	-8.1	33,951	-0.02%
2021/07/14	4.3	77.38	11	78.02	78.10	-6.7	33,901	-0.02%
2021/07/13	28.1	76.62	25	77.08	76.20	3.1	33,916	0.01%
2021/07/12	6	77.33	24	77.78	76.10	-18	33,786	-0.05%
2021/07/09	3	74.17	1	74.50	74.20	2	33,694	0.01%
2021/07/08	3	75.13	11	74.65	74.80	-8	33,692	-0.02%
2021/07/07	0	0.00	40	73.38	74.00	-40	33,896	-0.12%
2021/07/06	3	74.00	2	74.05	73.70	1	34,220	0.00%
2021/07/05	1	73.50	36	73.62	73.90	-35	34,315	-0.10%
2021/07/02	6	73.20	0	0.00	72.90	6	34,431	0.02%
2021/07/01	1	73.70	0	0.00	73.40	1	34,570	0.00%
2021/06/30	2	73.70	9	73.79	73.90	-7	34,764	-0.02%
2021/06/29	5	72.42	0	0.00	72.60	5	35,045	0.01%
2021/06/28	2.1	73.02	2	72.80	73.20	0.1	35,424	0.00%
2021/06/25	0.1	72.80	19.7	73.01	72.90	-19.6	35,800	-0.05%
2021/06/24	13	71.78	1	71.90	71.90	12	35,812	0.03%
2021/06/23	8.2	70.88	7	71.26	71.80	1.2	36,140	0.00%
2021/06/22	6.2	70.66	2	70.65	70.70	4.2	36,335	0.01%
2021/06/21	33.4	69.96	24	69.96	70.00	9.4	36,352	0.03%
2021/06/18	10.4	71.54	0.5	72.00	71.30	9.9	36,089	0.03%
2021/06/17	1	72.10	0	0.00	72.30	1	35,879	0.00%
2021/06/16	4.8	72.61	0	0.00	72.60	4.8	36,428	0.01%
2021/06/15	3	73.03	0	0.00	73.00	3	36,476	0.01%
2021/06/11	22	74.18	1	74.00	73.80	21	36,693	0.06%
2021/06/09	1	72.81	0	0.00	72.90	1	37,125	0.00%
2021/06/08	0	0.00	16.5	73.38	73.70	-16.5	37,549	-0.04%
2021/06/07	5	72.20	6	72.93	73.20	-1	38,854	0.00%
2021/06/04	6	72.75	6.5	72.85	72.90	-0.5	39,203	0.00%
2021/06/03	17	73.66	6.4	74.01	73.60	10.6	39,914	0.03%
2021/06/02	2	73.30	24.7	74.03	74.50	-22.7	40,087	-0.06%
2021/06/01	0	0.00	19	72.49	73.00	-19	39,920	-0.05%
2021/05/31	5	72.00	2	72.10	72.30	3	40,115	0.01%
2021/05/28	7.1	71.99	4	71.85	72.00	3.1	40,194	0.01%
2021/05/27	19	70.46	2	70.80	71.60	17	40,267	0.04%
2021/05/26	10	71.33	14	71.46	71.60	-4	40,456	-0.01%
2021/05/25	13	71.92	6	72.07	71.90	7	41,177	0.02%
2021/05/24	13.2	71.63	4.4	71.34	72.00	8.8	41,309	0.02%
2021/05/21	17.1	72.87	16.5	72.93	72.00	0.6	41,400	0.00%
2021/05/20	6.1	69.87	4	70.10	70.20	2.1	40,820	0.01%
2021/05/19	25.1	71.14	22	70.53	70.60	3.1	40,702	0.01%
2021/05/18	21	70.22	27.3	70.27	71.40	-6.3	40,660	-0.02%
2021/05/17	13.1	66.69	26	66.78	65.60	-12.9	40,601	-0.03%
2021/05/14	10.2	70.10	6.5	69.59	69.60	3.7	39,774	0.01%
2021/05/13	22.8	69.09	32.4	68.66	68.60	-9.6	39,246	-0.02%
2021/05/12	56.1	70.01	61.1	70.81	70.00	-4.9	38,421	-0.01%
2021/05/11	17	77.06	23	76.73	74.80	-6	36,694	-0.02%
2021/05/10	16	72.51	31.6	76.03	76.60	-15.6	35,260	-0.04%
2021/05/07	3.1	70.54	7.3	70.46	70.80	-4.2	34,384	-0.01%
2021/05/06	22	70.21	3.1	70.43	69.60	18.9	34,193	0.06%
2021/05/05	15	69.81	3.5	69.99	69.50	11.5	33,736	0.03%
2021/05/04	9.9	67.68	22	68.61	67.40	-12.1	33,156	-0.04%
2021/05/03	21.6	69.96	19	70.04	68.80	2.6	32,463	0.01%
2021/04/29	2.8	64.31	16.5	64.81	64.20	-13.8	31,048	-0.04%
2021/04/28	2.3	65.43	7	65.37	65.10	-4.7	30,854	-0.02%
2021/04/27	3	64.37	4	63.95	64.90	-1	30,724	0.00%
2021/04/26	1	63.90	42	63.70	64.10	-41	30,536	-0.13%
2021/04/23	1	61.30	15.3	61.28	61.30	-14.3	30,234	-0.05%
2021/04/22	0.1	61.00	18	61.14	61.10	-17.9	30,326	-0.06%
2021/04/21	8	61.08	10	61.00	61.40	-2	30,017	-0.01%
2021/04/20	2	61.90	6	61.73	61.80	-4	30,043	-0.01%
2021/04/19	4.1	60.93	22	61.40	61.80	-17.9	30,178	-0.06%
2021/04/16	15.2	59.19	21	59.30	60.00	-5.8	30,110	-0.02%
2021/04/15	0	0.00	19	58.69	60.00	-19	30,284	-0.06%
2021/04/14	1	57.10	5	56.98	57.10	-4	29,598	-0.01%
2021/04/13	16	58.13	3	58.10	57.80	13	29,559	0.04%
2021/04/12	12.1	58.20	4	57.75	58.00	8.1	29,197	0.03%
2021/04/09	1	56.60	21.7	56.61	56.40	-20.7	28,971	-0.07%
2021/04/08	8	56.98	3	57.10	56.90	5	28,985	0.02%
2021/04/07	6	57.08	0.3	57.10	57.50	5.7	29,180	0.02%
2021/04/06	17	57.88	2	57.40	57.30	15	28,913	0.05%
2021/04/01	19	57.56	6	57.65	57.80	13	28,624	0.05%
2021/03/31	9	57.16	5	57.32	56.80	4	28,086	0.01%
2021/03/30	5	56.14	7	56.20	56.80	-2	27,757	-0.01%
2021/03/29	8	55.90	7	55.96	55.90	1	27,361	0.00%
2021/03/26	12	55.57	1	55.70	55.50	11	27,328	0.04%
2021/03/25	1	55.20	1	55.40	55.30	0	27,357	0.00%
2021/03/24	3.2	54.24	14	54.41	54.40	-10.8	27,212	-0.04%
2021/03/23	5	54.68	11	54.60	54.50	-6	27,030	-0.02%
2021/03/22	6	53.72	2.1	53.80	53.90	3.9	26,920	0.01%
2021/03/19	5.1	53.52	11	54.03	53.70	-6	27,234	-0.02%
2021/03/18	7	54.53	1	54.60	54.40	6	26,995	0.02%
2021/03/17	6	54.57	1	55.10	54.50	5	27,457	0.02%
2021/03/16	9	55.47	9	55.57	55.40	0	27,420	0.00%
2021/03/15	2	55.85	36.1	55.96	55.50	-34.1	27,388	-0.12%
2021/03/12	10	54.93	3	54.93	54.90	7	27,099	0.03%
2021/03/11	19.1	55.80	212	54.87	55.40	-192.9	26,922	-0.72%	大賣/鉅額交易
2021/03/10	10	53.45	6	53.67	54.00	4	25,773	0.02%
2021/03/09	211	53.50	20	53.34	53.70	191	25,454	0.75%	大買/鉅額交易
2021/03/08	17	51.99	18	52.10	52.10	-1	24,877	0.00%
2021/03/05	2	50.35	7.1	50.53	50.80	-5.1	24,534	-0.02%
2021/03/04	8	50.41	1	50.90	50.60	7	25,238	0.03%
2021/03/03	6	50.88	24	50.78	51.00	-18	25,089	-0.07%
2021/03/02	11.1	50.79	1	50.30	50.10	10.1	24,982	0.04%
2021/02/26	48.1	50.57	33	51.06	49.90	15.1	24,694	0.06%
2021/02/25	7	51.58	36	51.13	51.70	-29	23,847	-0.12%
2021/02/24	1.1	49.95	6	50.00	50.00	-5	23,128	-0.02%
2021/02/23	11	49.59	18	49.75	49.75	-7	22,937	-0.03%
2021/02/22	1	49.30	1	49.60	48.95	0	22,702	0.00%
2021/02/19	2	48.93	3	49.20	49.10	-1	22,644	0.00%
2021/02/18	8	49.66	14.1	49.52	49.20	-6.1	22,724	-0.03%
2021/02/17	1	48.70	53.4	49.01	48.90	-52.4	22,516	-0.23%
2021/02/04	11	47.00	0	0.00	47.10	11	22,053	0.05%
2021/02/03	0	0.00	3	47.25	47.60	-3	22,835	-0.01%
2021/02/02	0	0.00	6	47.26	47.25	-6	22,979	-0.03%
2021/01/29	4.1	46.00	17	45.85	45.55	-12.9	22,644	-0.06%
2021/01/28	4	46.11	0	0.00	46.20	4	22,410	0.02%
2021/01/27	6	46.85	0	0.00	46.80	6	22,191	0.03%
2021/01/26	12	46.83	0	0.00	46.50	12	22,119	0.05%
2021/01/25	7	47.60	21	47.01	47.40	-14	21,928	-0.06%
2021/01/21	10	46.60	7	46.53	46.20	3	21,634	0.01%
2021/01/20	3	46.53	0	0.00	46.20	3	21,583	0.01%
2021/01/19	8	47.43	0	0.00	47.25	8	21,378	0.04%
2021/01/18	1	46.90	11.1	46.88	46.95	-10.1	21,305	-0.05%
2021/01/15	5	47.90	11.2	47.78	47.60	-6.2	21,046	-0.03%
2021/01/14	8	48.26	5	48.35	48.45	3	20,910	0.01%
2021/01/13	13	47.97	18	48.10	48.30	-5	20,703	-0.02%
2021/01/12	28	47.95	139	47.74	47.75	-111	20,349	-0.55%	大賣/鉅額交易
2021/01/11	28.1	47.52	23	47.94	47.40	5.1	19,832	0.03%
2021/01/08	1	47.55	18	47.20	47.45	-17	19,420	-0.09%
2021/01/07	0	0.00	6	46.23	46.20	-6	18,928	-0.03%
2021/01/06	9	45.82	6	45.77	45.60	3	18,827	0.02%
2021/01/05	0	0.00	1	46.21	46.35	-1	18,643	-0.01%
2021/01/04	9	46.26	0	0.00	46.25	9	18,599	0.05%
2020/12/31	11	46.84	3	46.87	46.75	8	18,506	0.04%
2020/12/30	16	46.46	12.2	46.43	46.90	3.9	18,315	0.02%
2020/12/28	2	45.33	4	45.44	45.55	-2	18,096	-0.01%
2020/12/25	3.1	45.57	0	0.00	45.50	3.1	18,122	0.02%
2020/12/24	0	0.00	2.7	45.71	45.55	-2.7	18,141	-0.01%
2020/12/23	4	44.50	4.3	44.57	44.80	-0.3	17,948	0.00%
2020/12/22	5.2	45.20	41	45.15	44.90	-35.8	17,960	-0.20%
2020/12/21	7	45.42	0	0.00	45.50	7	18,211	0.04%
2020/12/18	1	46.00	6	46.38	46.00	-5	18,064	-0.03%
2020/12/17	4.2	46.24	1	46.25	46.20	3.2	17,979	0.02%
2020/12/16	2	46.33	5	46.38	46.35	-3	18,050	-0.02%
2020/12/15	16	46.23	10	46.00	45.85	6	18,040	0.03%
2020/12/14	43	47.21	7	47.42	47.30	36	17,640	0.20%
2020/12/11	5.2	47.08	25.3	47.22	47.20	-20.1	17,326	-0.12%
2020/12/10	2	45.80	124	45.76	45.65	-122	16,697	-0.73%	大賣/鉅額交易
2020/12/09	100	45.10	0	0.00	45.10	100	16,532	0.60%
2020/12/08	2	44.95	3	45.10	45.40	-1	16,584	-0.01%
2020/12/07	0	0.00	10	45.44	45.60	-10	16,494	-0.06%
2020/12/04	13	44.60	0	0.00	45.15	13	16,320	0.08%
2020/12/03	8	44.43	1	44.75	44.45	7	16,105	0.04%
2020/12/02	13	44.53	0	0.00	44.55	13	15,890	0.08%
2020/12/01	2	44.45	0	0.00	44.80	2	15,675	0.01%
2020/11/30	1	44.80	6	45.50	44.30	-5	15,570	-0.03%
2020/11/27	0	0.00	2	45.63	45.65	-2	14,834	-0.01%
2020/11/26	2	45.58	38	45.57	45.60	-36	14,746	-0.24%
2020/11/25	12	45.10	2	45.05	45.15	10	14,672	0.07%
2020/11/24	3	44.98	5	45.05	44.95	-2	14,637	-0.01%
2020/11/23	0	0.00	11	45.41	45.50	-11	14,581	-0.08%
2020/11/20	10	44.67	10	44.64	44.90	0	14,590	0.00%
2020/11/19	4	45.20	0	0.00	45.25	4	14,975	0.03%
2020/11/18	1	45.40	41	45.60	45.50	-40	14,881	-0.27%
2020/11/17	1	45.65	10	45.70	45.55	-9	14,877	-0.06%
2020/11/16	41	45.82	18	45.71	45.55	23	14,813	0.16%
2020/11/13	18	45.31	2	45.38	45.30	16	14,784	0.11%
2020/11/12	52	45.00	9	45.17	45.20	43	14,647	0.29%
2020/11/11	14	45.31	28	45.05	45.55	-14	14,376	-0.10%
2020/11/10	0	0.00	9	43.47	43.60	-9	13,554	-0.07%
2020/11/09	1	42.60	4	42.50	42.70	-3	13,328	-0.02%
2020/11/06	2	41.80	2	41.75	41.95	0	13,253	0.00%
2020/11/05	2	41.65	0.5	41.70	41.65	1.5	13,504	0.01%
2020/11/04	0	0.00	4	41.61	41.65	-4	13,527	-0.03%
2020/11/02	1	40.95	1	41.00	41.45	0	13,664	0.00%
2020/10/30	1	40.65	1	40.70	40.70	0	13,672	0.00%
2020/10/29	18	40.76	1	40.80	40.75	17	13,549	0.13%
2020/10/28	2	41.15	0	0.00	41.35	2	13,517	0.01%
2020/10/27	1	41.40	0	0.00	41.30	1	13,626	0.01%
2020/10/26	1	41.65	1	41.50	41.70	0	13,648	0.00%
2020/10/23	4	41.35	0	0.00	41.40	4	13,717	0.03%
2020/10/22	0	0.00	1.2	41.56	41.50	-1.2	13,769	-0.01%
2020/10/19	0	0.00	9	41.55	41.45	-9	13,652	-0.07%
2020/10/15	3	41.50	0	0.00	41.30	3	13,830	0.02%
2020/10/13	4	41.60	0	0.00	41.45	4	13,582	0.03%
2020/10/08	2	41.10	5	41.30	41.05	-3	13,607	-0.02%
2020/10/07	2	41.23	0	0.00	41.15	2	13,557	0.01%
2020/10/06	3	41.50	0	0.00	41.50	3	13,534	0.02%
2020/10/05	4	41.44	1	41.30	41.20	3	13,460	0.02%
2020/09/30	0	0.00	4	41.79	41.90	-4	13,544	-0.03%
2020/09/29	5	41.65	0	0.00	41.65	5	13,566	0.04%
2020/09/28	0	0.00	2	41.15	41.30	-2	13,654	-0.01%
2020/09/25	0	0.00	1	40.80	40.80	-1	13,727	-0.01%
2020/09/24	12	40.67	1	40.40	40.60	11	13,700	0.08%
2020/09/23	4	41.65	0	0.00	41.75	4	13,275	0.03%
2020/09/22	2	41.90	0	0.00	41.90	2	13,140	0.02%
2020/09/21	8	42.46	0	0.00	42.40	8	13,295	0.06%
2020/09/18	1	42.85	0	0.00	42.85	1	13,252	0.01%
2020/09/17	1	43.20	0	0.00	43.25	1	13,119	0.01%
2020/09/16	1	43.70	2	43.65	43.75	-1	13,096	-0.01%
2020/09/15	0	0.00	4	43.68	43.75	-4	13,018	-0.03%
2020/09/14	2	43.70	6.2	43.62	43.65	-4.2	13,087	-0.03%
2020/09/11	0	0.00	3	43.40	43.45	-3	13,010	-0.02%
2020/09/10	0	0.00	1	43.00	43.05	-1	12,965	-0.01%
2020/09/09	1	42.10	0	0.00	42.25	1	12,854	0.01%
2020/09/07	4	42.48	0	0.00	42.45	4	12,905	0.03%
2020/09/04	0.1	42.50	0	0.00	42.45	0.1	13,169	0.00%
2020/09/03	0	0.00	2	42.82	42.75	-2	13,311	-0.02%
2020/09/02	2	42.13	0	0.00	42.20	2	13,346	0.01%
2020/09/01	3	42.50	0	0.00	42.80	3	13,346	0.02%
2020/08/31	6	42.95	4	43.00	42.80	2	13,272	0.02%
2020/08/28	0	43.25	0.2	43.25	43.30	-0.2	13,213	0.00%
2020/08/27	1	43.00	0	0.00	43.10	1	13,266	0.01%
2020/08/26	1	43.40	1	43.60	43.40	0	13,235	0.00%
2020/08/25	0	0.00	6	43.19	43.40	-6	13,156	-0.05%
2020/08/24	1	41.80	0	0.00	41.70	1	12,833	0.01%
2020/08/21	1	41.45	0	0.00	41.80	1	12,897	0.01%
2020/08/20	9	41.81	0	0.00	41.40	9	12,766	0.07%
2020/08/19	5	43.20	15	43.05	42.75	-10	12,709	-0.08%
2020/08/18	1	42.55	2	42.58	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	45	42.43	42.50	-45	12,560	-0.36%
2020/08/14	1	41.90	0	0.00	41.85	1	12,580	0.01%
2020/08/13	1	42.00	1	41.90	42.00	0	12,658	0.00%
2020/08/12	2	41.75	10	41.80	41.85	-8	12,773	-0.06%
2020/08/11	1	42.15	1	42.20	41.75	0	12,660	0.00%
2020/08/10	0	0.00	0.1	41.75	41.75	-0.1	12,546	0.00%
2020/08/07	4	41.29	0	0.00	41.15	4	12,544	0.03%
2020/08/06	2	41.50	0	0.00	41.55	2	12,531	0.02%
2020/08/04	2	41.30	0	0.00	41.30	2	12,604	0.02%
2020/08/03	46	41.27	0	0.00	41.25	46	12,627	0.36%
2020/07/31	2	41.65	0.7	41.95	41.75	1.3	12,603	0.01%
2020/07/30	1	41.85	0	0.00	42.20	1	12,463	0.01%
2020/07/29	2	42.15	0	0.00	41.80	2	12,418	0.02%
2020/07/28	2	41.70	3	41.80	41.70	-1	12,617	-0.01%
2020/07/27	1.1	41.94	0	0.00	41.80	1.1	12,746	0.01%
2020/07/24	6	42.24	0	0.00	42.00	6	12,880	0.05%
2020/07/22	0	0.00	1	43.05	43.10	-1	12,889	-0.01%
2020/07/21	5	42.48	0	0.00	42.50	5	12,846	0.04%
2020/07/20	1	42.55	0	0.00	42.65	1	12,732	0.01%
2020/07/17	5	42.90	1	42.80	42.80	4	12,866	0.03%
2020/07/15	0.1	42.75	0	0.00	42.80	0.1	13,046	0.00%
2020/07/14	2	42.70	7	42.87	42.70	-5	13,170	-0.04%
2020/07/13	0	0.00	1	43.05	43.00	-1	13,365	-0.01%
2020/07/10	4	42.58	3	42.60	42.40	1	13,490	0.01%
2020/07/09	7	42.99	1	43.85	42.80	6	13,702	0.04%
2020/07/08	0	0.00	5	43.10	43.10	-5	13,617	-0.04%
2020/07/06	0	0.00	1	43.35	43.30	-1	13,742	-0.01%
2020/07/03	1	42.80	25	42.35	42.80	-24	13,867	-0.17%
2020/07/02	2	42.15	0	0.00	42.10	2	14,007	0.01%
2020/07/01	3	41.95	10	42.15	42.30	-7	14,311	-0.05%
2020/06/30	0	0.00	6	43.89	43.90	-6	14,307	-0.04%
2020/06/29	11.1	43.66	0	0.00	43.80	11.1	14,241	0.08%
2020/06/24	0	0.00	1	44.10	44.15	-1	14,247	-0.01%
2020/06/23	5	43.48	0	0.00	44.00	5	14,476	0.03%
2020/06/22	4	43.49	2	43.45	43.60	2	14,552	0.01%
2020/06/19	5	43.63	0	0.00	43.60	5	14,773	0.03%
2020/06/18	16	43.85	2	43.65	43.85	14	14,934	0.09%
2020/06/17	1	43.85	1	44.00	44.30	0	15,019	0.00%
2020/06/16	1	44.10	5	44.15	44.10	-4	15,493	-0.03%
2020/06/15	4	43.50	0	0.00	43.10	4	16,095	0.02%
2020/06/12	0	0.00	2	43.00	43.25	-2	16,407	-0.01%
2020/06/11	16	44.45	11	44.68	43.60	5	16,848	0.03%
2020/06/10	0	0.00	5	44.53	44.60	-5	17,044	-0.03%
2020/06/09	0	0.00	1	44.00	44.00	-1	17,833	-0.01%
2020/06/08	0	0.00	1	44.00	43.85	-1	18,181	-0.01%
2020/06/05	0	0.00	1	43.50	43.50	-1	18,324	-0.01%
2020/06/03	0	0.00	2	43.43	43.55	-2	18,973	-0.01%
2020/06/01	0	0.00	1	42.90	42.50	-1	18,967	-0.01%
2020/05/28	4	42.00	1	42.20	42.05	3	18,742	0.02%
2020/05/27	0.5	42.60	0	0.00	42.65	0.5	18,852	0.00%
2020/05/26	0	0.00	18	42.30	42.45	-18	18,940	-0.10%
2020/05/25	15	41.09	1	41.85	41.70	14	18,867	0.07%
2020/05/22	4	42.10	1	42.10	41.70	3	18,881	0.02%
2020/05/21	0	0.00	1	42.75	42.70	-1	18,910	-0.01%
2020/05/20	5	42.30	16	42.12	42.25	-11	18,801	-0.06%
2020/05/19	0	0.00	17	41.93	42.00	-17	18,690	-0.09%
2020/05/18	13	41.10	1	41.05	41.20	12	18,448	0.07%
2020/05/15	0	0.00	7	41.18	41.15	-7	18,430	-0.04%
2020/05/14	13	40.72	1	40.75	40.55	12	18,263	0.07%
2020/05/13	7	40.89	0	0.00	40.95	7	18,156	0.04%
2020/05/12	4	40.89	0	0.00	41.20	4	18,167	0.02%
2020/05/11	4	41.20	11	41.23	41.20	-7	18,225	-0.04%
2020/05/08	1	40.65	0	0.00	40.65	1	18,241	0.01%
2020/05/07	3	40.52	0	0.00	40.50	3	18,279	0.02%
2020/05/06	5	40.41	1	40.50	40.55	4	18,315	0.02%
2020/05/05	15	40.92	11	40.80	40.65	4	18,380	0.02%
2020/05/04	8	40.78	4	41.05	40.75	4	18,411	0.02%
2020/04/30	0	0.00	14	41.96	42.30	-14	18,225	-0.08%
2020/04/29	3	41.05	6	41.07	41.05	-3	18,188	-0.02%
2020/04/28	1	40.25	0	0.00	40.30	1	18,182	0.01%
2020/04/27	0.8	40.15	2	39.95	40.10	-1.2	18,723	-0.01%
2020/04/24	12	39.38	10	39.50	39.20	2	18,683	0.01%
2020/04/23	2	39.73	1	39.90	39.60	1	18,723	0.01%
2020/04/22	4	38.58	0	0.00	39.45	4	18,721	0.02%
2020/04/21	9	39.36	2	39.15	39.00	7	18,670	0.04%
2020/04/20	12	40.23	0	0.00	40.10	12	18,566	0.06%
2020/04/17	2	40.65	2	40.83	40.60	0	18,610	0.00%
2020/04/16	11.2	40.28	0	0.00	40.20	11.2	18,482	0.06%
2020/04/15	7.1	40.94	2	40.93	41.05	5.1	18,295	0.03%
2020/04/14	1	40.25	13	39.96	40.65	-12	18,190	-0.07%
2020/04/13	6	39.52	5	39.45	39.50	1	18,003	0.01%
2020/04/10	2	38.78	11	39.07	39.20	-9	17,881	-0.05%
2020/04/09	13	38.15	0	0.00	38.20	13	17,767	0.07%
2020/04/08	0	0.00	4	37.86	37.95	-4	17,642	-0.02%
2020/04/06	2	36.93	0	0.00	37.30	2	17,181	0.01%
2020/04/01	4	37.30	0	0.00	37.40	4	16,908	0.02%
2020/03/31	4	37.51	1	37.50	37.55	3	16,767	0.02%
2020/03/27	3	38.20	1	38.15	38.30	2	16,359	0.01%
2020/03/26	3	37.30	2	37.35	37.30	1	16,114	0.01%
2020/03/25	19	37.09	0	0.00	37.10	19	16,112	0.12%
2020/03/24	5	36.50	3	36.70	36.25	2	15,922	0.01%
2020/03/23	1.2	35.85	1	36.30	36.00	0.2	15,817	0.00%
2020/03/20	3	36.25	4	36.90	37.50	-1	15,842	-0.01%
2020/03/19	8	35.24	5	35.42	34.85	3	15,428	0.02%
2020/03/18	14	36.90	0	0.00	36.85	14	15,332	0.09%
2020/03/17	4.2	37.40	2	37.40	37.35	2.2	15,127	0.01%
2020/03/16	8.1	38.49	0	0.00	38.05	8.1	14,810	0.05%
2020/03/13	8.4	38.26	17	38.00	39.65	-8.6	14,425	-0.06%
2020/03/12	7.2	40.69	5	41.00	40.50	2.2	13,472	0.02%
2020/03/11	16	42.37	0	0.00	42.15	16	13,056	0.12%
2020/03/10	2	42.55	9.6	42.40	42.35	-7.6	13,022	-0.06%
2020/03/09	23	42.70	0	0.00	42.35	23	12,848	0.18%
2020/03/06	4	44.29	0	0.00	44.20	4	12,372	0.03%
2020/03/05	0	0.00	3	45.02	45.15	-3	12,347	-0.02%
2020/03/04	7	44.02	0	0.00	44.45	7	12,451	0.06%
2020/03/03	2	44.18	1.4	44.20	44.15	0.6	12,548	0.00%
2020/03/02	9	43.82	4	44.03	43.95	5	12,678	0.04%
2020/02/27	5	44.46	0	0.00	44.45	5	13,147	0.04%
2020/02/26	9	44.49	0	0.00	44.70	9	13,411	0.07%
2020/02/25	2	44.55	0	0.00	44.95	2	13,301	0.02%
2020/02/24	9	45.07	0	0.00	45.00	9	13,338	0.07%
2020/02/21	16.1	45.75	0	0.00	45.70	16.1	13,244	0.12%
2020/02/20	1	46.10	0	0.00	46.10	1	13,321	0.01%
2020/02/18	28	45.86	2	46.00	46.00	26	13,310	0.20%
2020/02/17	17	45.70	0	0.00	45.95	17	13,316	0.13%
2020/02/14	10	46.05	2	46.00	46.15	8	13,329	0.06%
2020/02/13	11	46.21	0	0.00	46.05	11	13,428	0.08%
2020/02/12	2	46.50	19	46.40	46.35	-17	13,455	-0.13%
2020/02/11	1	45.80	2	45.98	46.00	-1	13,347	-0.01%
2020/02/10	2	45.00	0	0.00	45.15	2	13,575	0.01%
2020/02/07	10	45.30	3	45.35	45.40	7	14,026	0.05%
2020/02/06	0	0.00	6	45.70	46.00	-6	14,017	-0.04%
2020/02/05	9	44.91	0.2	45.40	45.40	8.8	13,961	0.06%
2020/02/04	4	44.10	10	44.80	45.05	-6	13,912	-0.04%
2020/02/03	6	43.98	0	0.00	44.15	6	13,979	0.04%
2020/01/31	11	45.07	0	0.00	45.05	11	13,806	0.08%
2020/01/30	20	45.40	8	44.73	45.00	12	13,719	0.09%
2020/01/20	0	0.00	20	47.13	47.10	-20	13,126	-0.15%
2020/01/17	2	47.00	2	47.15	47.15	0	13,064	0.00%
2020/01/16	0	0.00	1	46.75	46.90	-1	12,986	-0.01%
2020/01/15	0	0.00	1	47.00	46.80	-1	12,907	-0.01%
2020/01/14	0	0.00	2	47.03	47.00	-2	12,838	-0.02%
2020/01/13	1	46.65	2	46.85	46.80	-1	12,734	-0.01%
2020/01/09	2	45.98	0	0.00	46.00	2	12,608	0.02%
2020/01/08	3	45.90	0.2	45.80	45.80	2.8	12,623	0.02%
2020/01/07	0	0.00	1	46.25	46.30	-1	12,548	-0.01%
2020/01/06	2	46.28	13	46.40	46.40	-11	12,563	-0.09%
2020/01/03	0	0.00	1	46.80	46.75	-1	12,558	-0.01%
2020/01/02	0	0.00	1	46.50	46.45	-1	12,533	-0.01%
2019/12/19	0	0.00	1	46.70	46.75	-1	12,514	-0.01%
2019/12/18	0	0.00	18	46.72	46.75	-18	12,459	-0.14%
2019/12/17	7	46.27	0	0.00	46.50	7	12,454	0.06%
2019/12/16	6	46.58	4	47.05	46.60	2	12,268	0.02%
2019/12/13	1	46.95	49	46.89	47.15	-48	12,136	-0.40%
2019/12/12	0	0.00	17	46.09	46.05	-17	11,685	-0.15%
2019/12/11	2	45.90	12	45.95	45.95	-10	11,598	-0.09%
2019/12/10	0	0.00	2	45.50	45.55	-2	11,447	-0.02%
2019/12/06	0	0.00	0.7	45.35	45.45	-0.7	11,572	-0.01%
2019/12/05	1	45.25	8	45.41	45.50	-7	11,663	-0.06%
2019/12/04	1	44.55	0	0.00	44.80	1	11,452	0.01%
2019/12/03	0.1	44.90	0	0.00	44.90	0.1	11,512	0.00%
2019/12/02	6	44.49	0	0.00	44.80	6	11,513	0.05%
2019/11/29	31	44.91	0	0.00	44.80	31	11,431	0.27%
2019/11/28	6	45.38	25	45.75	45.40	-19	11,208	-0.17%
2019/11/27	15	45.60	11	45.85	45.85	4	11,107	0.04%
2019/11/26	0	0.00	17	46.22	46.00	-17	10,945	-0.16%
2019/11/25	0	0.00	9.3	45.99	46.10	-9.3	10,286	-0.09%
2019/11/22	2	45.03	0	0.00	45.30	2	10,034	0.02%
2019/11/21	4	45.01	0	0.00	45.05	4	10,041	0.04%
2019/11/20	1	45.25	5	45.30	45.45	-4	9,948	-0.04%
2019/11/19	2	45.48	0	0.00	45.55	2	9,880	0.02%
2019/11/18	0	0.00	2	45.53	45.60	-2	9,831	-0.02%
2019/11/14	7	45.03	0	0.00	45.10	7	9,986	0.07%
2019/11/13	5	45.30	0	0.00	45.30	5	10,209	0.05%
2019/11/12	11	45.47	2	45.55	45.55	9	10,259	0.09%
2019/11/11	10.5	45.20	14	45.19	45.20	-3.5	10,222	-0.03%
2019/11/07	14	45.79	0	0.00	45.50	14	10,148	0.14%
2019/11/06	4	45.59	25	45.54	45.85	-21	9,873	-0.21%
2019/11/05	2	45.00	3	45.02	44.95	-1	9,380	-0.01%
2019/11/04	3	44.55	0	0.00	44.95	3	9,414	0.03%
2019/11/01	4	44.48	0	0.00	44.55	4	9,445	0.04%
2019/10/31	2	44.80	10	44.75	44.55	-8	9,553	-0.08%
2019/10/29	0	0.00	11	45.43	45.45	-11	9,564	-0.12%
2019/10/28	0	0.00	5	45.35	45.30	-5	9,503	-0.05%
2019/10/25	2	45.50	0	0.00	45.50	2	9,528	0.02%
2019/10/24	0	0.00	3	45.25	45.55	-3	9,527	-0.03%
2019/10/23	0	0.00	4	45.10	45.20	-4	9,479	-0.04%
2019/10/21	0	0.00	5	45.38	45.40	-5	9,511	-0.05%
2019/10/18	0	0.00	3	45.28	45.25	-3	9,561	-0.03%
2019/10/17	0	0.00	5	45.27	45.30	-5	9,504	-0.05%
2019/10/16	0	0.00	23	45.23	45.25	-23	9,499	-0.24%
2019/10/15	1	44.85	4	44.90	44.95	-3	9,492	-0.03%
2019/10/14	1	44.75	10	44.68	44.80	-9	9,512	-0.09%
2019/10/09	4	44.03	1	44.60	43.90	3	9,473	0.03%
2019/10/08	0	0.00	3	44.52	44.30	-3	9,457	-0.03%
2019/10/04	3	43.95	0	0.00	44.00	3	9,453	0.03%
2019/10/03	23	44.05	0	0.00	44.10	23	9,476	0.24%
2019/10/02	2	44.75	0	0.00	44.75	2	9,489	0.02%
2019/10/01	0	0.00	11	44.86	45.00	-11	9,586	-0.11%
2019/09/25	13	44.45	0	0.00	44.40	13	10,268	0.13%
2019/09/24	2	44.80	0	0.00	45.00	2	10,405	0.02%
2019/09/23	3	44.78	0	0.00	44.85	3	10,504	0.03%
2019/09/20	0	0.00	5	45.25	45.15	-5	10,806	-0.05%
2019/09/18	0	0.00	5	45.53	45.60	-5	10,735	-0.05%
2019/09/17	3	45.08	1	45.20	45.55	2	10,693	0.02%
2019/09/16	0	0.00	16	45.23	45.30	-16	10,762	-0.15%
2019/09/12	0	0.00	2	45.00	45.00	-2	10,726	-0.02%
2019/09/11	0.5	44.95	0	0.00	44.95	0.5	10,826	0.00%
2019/09/10	2	45.00	6	44.94	44.90	-4	10,813	-0.04%
2019/09/09	8	44.40	2	44.15	44.55	6	10,670	0.06%
2019/09/06	0	0.00	7	44.04	44.00	-7	10,567	-0.07%
2019/09/05	0	0.00	5	43.84	43.95	-5	10,660	-0.05%
2019/09/04	1	43.55	2	43.55	43.45	-1	10,519	-0.01%
2019/09/03	2	43.50	0	0.00	43.25	2	10,585	0.02%
2019/09/02	0	0.00	0.2	43.55	43.50	-0.2	10,671	0.00%
2019/08/30	0	0.00	1	43.40	43.65	-1	10,756	-0.01%
2019/08/29	0	0.00	1	43.15	43.15	-1	10,797	-0.01%
2019/08/27	0	0.00	2	43.45	43.50	-2	10,851	-0.02%
2019/08/26	0	0.00	3	42.90	43.00	-3	10,789	-0.03%
2019/08/23	5	43.10	0	0.00	43.10	5	10,801	0.05%
2019/08/22	1	43.10	0	0.00	43.10	1	10,813	0.01%
2019/08/21	1	42.90	0	0.00	42.90	1	11,145	0.01%
2019/08/20	2	42.90	0	0.00	42.90	2	11,111	0.02%
2019/08/19	0	0.00	5	43.35	43.35	-5	11,128	-0.04%
2019/08/16	0	0.00	6	43.18	43.15	-6	11,048	-0.05%
2019/08/15	1	41.90	1	42.25	41.90	0	10,942	0.00%
2019/08/13	2	42.33	0	0.00	42.30	2	11,116	0.02%
2019/08/12	22	41.84	0	0.00	41.90	22	11,259	0.20%
2019/08/08	3	41.87	5	41.86	41.90	-2	11,569	-0.02%
2019/08/07	0	0.00	1	41.80	41.65	-1	11,618	-0.01%
2019/08/06	2	41.53	0	0.00	41.70	2	11,901	0.02%
2019/08/05	9	42.00	3	42.10	42.00	6	11,942	0.05%
2019/08/02	5.1	42.42	0	0.00	42.35	5.1	11,942	0.04%
2019/08/01	9	42.85	0	0.00	42.90	9	12,024	0.07%
2019/07/31	13	43.29	2	43.35	43.20	11	12,042	0.09%
2019/07/30	4	43.50	0	0.00	43.50	4	11,991	0.03%
2019/07/29	0	0.00	2	43.55	43.55	-2	12,158	-0.02%
2019/07/26	2	43.50	0	0.00	43.50	2	12,256	0.02%
2019/07/25	0	0.00	1	43.60	43.90	-1	12,432	-0.01%
2019/07/24	2	43.55	0	0.00	43.45	2	12,543	0.02%
2019/07/23	6	43.60	0	0.00	43.55	6	12,576	0.05%
2019/07/22	10	43.81	0	0.00	43.60	10	12,563	0.08%
2019/07/19	0	0.00	28	43.75	43.50	-28	12,593	-0.22%
2019/07/17	16	43.57	0	0.00	43.50	16	12,580	0.13%
2019/07/16	1	43.90	1	44.00	44.00	0	12,466	0.00%
2019/07/15	7	43.86	0	0.00	43.85	7	12,428	0.06%
2019/07/12	23	44.07	1	44.00	43.95	22	12,723	0.17%
2019/07/10	1	44.10	2	44.40	44.30	-1	13,018	-0.01%
2019/07/08	0	0.00	1	44.20	44.20	-1	13,061	-0.01%
2019/07/05	35	44.24	0	0.00	44.30	35	13,178	0.27%
2019/07/04	8	44.41	0	0.00	44.35	8	13,236	0.06%
2019/07/03	7.1	46.03	2	46.10	46.10	5.1	13,177	0.04%
2019/07/02	0	0.00	18	46.26	46.25	-18	13,031	-0.14%
2019/07/01	7	46.25	2	46.20	46.25	5	12,781	0.04%
2019/06/28	0	0.00	27	46.04	45.85	-27	12,611	-0.21%
2019/06/27	0	0.00	9	45.94	45.80	-9	12,572	-0.07%
2019/06/26	0	0.00	26	45.27	45.40	-26	12,505	-0.21%
2019/06/25	0	0.00	3	44.95	44.90	-3	12,469	-0.02%
2019/06/24	0	0.00	6	44.83	44.90	-6	12,607	-0.05%
2019/06/21	17	44.69	0	0.00	44.45	17	12,633	0.13%
2019/06/20	0	0.00	3	44.67	44.65	-3	12,612	-0.02%
2019/06/19	0	0.00	14	44.77	44.80	-14	12,755	-0.11%
2019/06/17	20	43.80	1	44.15	44.10	19	12,868	0.15%
2019/06/13	14	43.75	0	0.00	43.65	14	13,170	0.11%
2019/06/12	11	44.05	0	0.00	44.35	11	13,250	0.08%
2019/06/11	2	44.30	1	44.00	44.45	1	13,372	0.01%
2019/06/10	15	43.96	2	43.95	44.15	13	13,370	0.10%
2019/06/05	2	43.23	0	0.00	43.10	2	13,478	0.01%
2019/06/04	0	0.00	8	43.73	43.90	-8	13,470	-0.06%
2019/06/03	0	0.00	4	43.40	43.65	-4	13,451	-0.03%
2019/05/31	6	43.25	8	43.20	43.25	-2	13,432	-0.01%
2019/05/30	0	0.00	2	42.75	42.60	-2	13,379	-0.01%
2019/05/29	1	42.30	0	0.00	42.45	1	13,576	0.01%
2019/05/28	1	42.15	1	42.55	42.30	0	13,740	0.00%
2019/05/27	2	42.05	0	0.00	42.30	2	13,665	0.01%
2019/05/24	14	42.20	0	0.00	42.00	14	13,806	0.10%
2019/05/23	2	42.40	0	0.00	42.50	2	13,755	0.01%
2019/05/22	1	42.50	1	42.40	42.50	0	13,835	0.00%
2019/05/21	1	42.50	5	43.02	43.05	-4	13,864	-0.03%
2019/05/20	0	0.00	7	41.96	41.90	-7	13,733	-0.05%
2019/05/17	10	41.94	4	42.13	41.90	6	13,636	0.04%
2019/05/16	28	42.42	1	42.40	42.00	27	13,498	0.20%
2019/05/15	4	43.25	0	0.00	43.25	4	13,362	0.03%
2019/05/14	24	43.02	0	0.00	43.15	24	13,373	0.18%
2019/05/13	10	43.88	0	0.00	43.80	10	13,270	0.08%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	26	44.73	0.1	44.95	44.60	25.9	13,436	0.19%
2019/05/08	4	45.10	0	0.00	45.05	4	13,438	0.03%
2019/05/07	20	45.45	0.2	45.50	45.40	19.8	13,491	0.15%
2019/05/06	0	0.00	1	45.85	45.60	-1	13,686	-0.01%
2019/05/03	5.1	46.15	0	0.00	46.15	5.1	13,628	0.04%
2019/05/02	0.1	46.35	7	46.19	46.40	-6.9	13,506	-0.05%
2019/04/30	0.1	45.65	0	0.00	45.60	0.1	13,422	0.00%
2019/04/29	0.2	45.65	1	45.70	45.70	-0.8	13,422	-0.01%
2019/04/25	11.1	45.25	0	0.00	45.20	11.1	13,629	0.08%
2019/04/24	5	45.40	0	0.00	45.40	5	13,919	0.04%
2019/04/19	0	0.00	5	45.25	45.20	-5	14,744	-0.03%
2019/04/18	7	44.94	10	45.00	45.00	-3	14,768	-0.02%
2019/04/17	2	45.18	0	0.00	45.20	2	14,610	0.01%
2019/04/16	7	45.14	0	0.00	45.30	7	14,477	0.05%
2019/04/15	100	45.64	0	0.00	45.70	100	14,346	0.70%
2019/04/11	11	45.50	0	0.00	45.55	11	14,325	0.08%
2019/04/10	0	0.00	42	45.70	45.50	-42	14,249	-0.29%
2019/04/08	45	45.40	0	0.00	45.35	45	14,074	0.32%
2019/04/02	0	0.00	3	46.00	46.00	-3	13,773	-0.02%
2019/04/01	5	45.95	4	46.05	45.60	1	13,728	0.01%
2019/03/29	0	0.00	5	45.78	46.00	-5	13,562	-0.04%
2019/03/28	2	44.65	1.1	45.10	45.10	0.9	13,404	0.01%
2019/03/27	19.1	44.99	0	0.00	44.95	19.1	13,331	0.14%
2019/03/26	3	45.50	0	0.00	45.50	3	13,224	0.02%
2019/03/25	6	45.64	1	45.70	45.55	5	13,349	0.04%
2019/03/22	4	46.38	0	0.00	46.40	4	13,166	0.03%
2019/03/20	0	0.00	3	47.17	47.15	-3	13,050	-0.02%
2019/03/19	10.1	46.55	18	46.58	46.95	-7.9	12,850	-0.06%
2019/03/18	5	46.00	0	0.00	46.00	5	12,664	0.04%
2019/03/15	6	45.20	0	0.00	45.25	6	12,582	0.05%
2019/03/13	1	45.40	2	45.30	45.25	-1	12,434	-0.01%
2019/03/12	0	0.00	2	45.15	45.00	-2	12,423	-0.02%
2019/03/11	17	44.55	0	0.00	44.50	17	12,436	0.14%
2019/03/08	2.2	44.68	0	0.00	44.70	2.2	12,490	0.02%
2019/03/06	3	45.15	0	0.00	45.15	3	12,732	0.02%
2019/03/05	1	45.15	0	0.00	45.10	1	12,846	0.01%
2019/03/04	12	44.72	0	0.00	45.15	12	12,921	0.09%
2019/02/27	0	0.00	1	45.35	45.50	-1	12,758	-0.01%
2019/02/26	0	0.00	2	45.45	45.45	-2	12,558	-0.02%
2019/02/25	1	45.15	4	45.23	45.30	-3	12,239	-0.02%
2019/02/22	3	45.00	0	0.00	45.00	3	12,147	0.02%
2019/02/21	28	44.96	4	45.10	45.10	24	12,083	0.20%
2019/02/20	1	45.00	4	45.01	45.05	-3	12,003	-0.02%
2019/02/19	6	44.84	6	44.88	44.85	0	11,846	0.00%
2019/02/18	2	44.60	7	44.73	44.75	-5	11,801	-0.04%
2019/02/15	1	44.40	0	0.00	44.40	1	11,767	0.01%
2019/02/14	6	44.57	3	44.67	44.50	3	11,660	0.03%
2019/02/13	1	44.45	0	0.00	44.60	1	11,458	0.01%
2019/02/12	2	44.25	0	0.00	44.30	2	11,447	0.02%
2019/02/11	4	44.25	0	0.00	44.15	4	11,317	0.04%
2019/01/30	3	44.55	0	0.00	44.55	3	11,181	0.03%
2019/01/29	10	44.70	1	44.60	44.75	9	11,121	0.08%
2019/01/28	4	44.39	2	44.53	44.60	2	10,954	0.02%
2019/01/25	2	43.90	0	0.00	44.00	2	10,827	0.02%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/22	4	44.24	0	0.00	44.25	4	10,710	0.04%
2019/01/21	13	44.36	0	0.00	44.30	13	10,736	0.12%
2019/01/18	3	44.00	1	44.10	44.15	2	10,904	0.02%
2019/01/17	5	43.98	1	44.00	44.05	4	11,002	0.04%
2019/01/16	14	44.13	0	0.00	44.00	14	10,922	0.13%
2019/01/15	7	44.68	0	44.90	44.60	7	10,614	0.07%
2019/01/14	6	45.07	0	0.00	45.00	6	10,342	0.06%
2019/01/11	4	46.25	0	0.00	45.95	4	10,140	0.04%
2019/01/09	3	46.60	3.1	46.95	47.05	-0.1	10,011	0.00%
2019/01/08	1	45.80	0	0.00	45.70	1	9,975	0.01%
2019/01/04	1	45.00	0	0.00	45.30	1	10,445	0.01%
2019/01/03	2	45.83	1	46.20	45.80	1	10,903	0.01%
2019/01/02	5	46.33	0	0.00	46.10	5	11,063	0.05%
2018/12/28	0	0.00	1	46.90	47.05	-1	11,114	-0.01%
2018/12/26	4	46.66	0	0.00	46.50	4	11,549	0.03%
2018/12/25	5	46.26	0	0.00	46.50	5	11,742	0.04%
2018/12/24	3	46.62	0	0.00	46.85	3	11,927	0.03%
2018/12/20	3	47.00	0	0.00	47.05	3	12,555	0.02%
2018/12/19	2	47.05	0	0.00	47.30	2	12,580	0.02%
2018/12/18	11	47.21	0	0.00	47.05	11	12,666	0.09%
2018/12/14	4	47.58	0	0.00	47.45	4	13,129	0.03%
2018/12/13	1	48.00	2	47.90	48.05	-1	13,081	-0.01%
2018/12/11	5	47.24	0	0.00	47.25	5	13,061	0.04%
2018/12/10	5	47.51	0	0.00	47.50	5	12,977	0.04%
2018/12/07	17	47.96	0	0.00	48.00	17	12,947	0.13%
2018/12/06	2	47.98	0	0.00	48.00	2	12,897	0.02%
2018/12/05	2	48.35	0	0.00	48.35	2	12,874	0.02%
2018/12/04	5	48.35	0	0.00	48.75	5	12,872	0.04%
2018/11/29	10	48.66	1	48.60	48.60	9	12,537	0.07%
2018/11/28	10	48.93	0	0.00	48.85	10	12,400	0.08%
2018/11/27	14	49.29	0	0.00	49.10	14	12,281	0.11%
2018/11/26	3	49.90	1	50.50	49.90	2	12,278	0.02%
2018/11/23	4	50.25	0	0.00	50.10	4	12,218	0.03%
2018/11/21	3	50.07	0	0.00	50.70	3	12,268	0.02%
2018/11/19	0	0.00	19	51.37	51.50	-19	12,437	-0.15%
2018/11/16	0	0.00	13	51.14	51.10	-13	12,391	-0.10%
2018/11/15	0	0.00	1	50.90	51.10	-1	12,432	-0.01%
2018/11/13	1	50.20	0	0.00	51.00	1	12,510	0.01%
2018/11/09	0	0.00	5	50.92	51.10	-5	12,793	-0.04%
2018/11/08	0	0.00	5	50.54	50.90	-5	12,772	-0.04%
2018/11/07	0	0.00	3	50.03	50.30	-3	12,670	-0.02%
2018/11/06	0	0.00	3	49.20	49.80	-3	12,719	-0.02%
2018/11/02	3	48.20	1	48.90	48.90	2	12,682	0.02%
2018/10/31	0	0.00	2	48.28	48.45	-2	12,664	-0.02%
2018/10/30	4	47.45	10	47.60	47.50	-6	12,580	-0.05%
2018/10/29	2	47.05	0	0.00	46.90	2	12,550	0.02%
2018/10/26	16	47.02	0	0.00	47.10	16	12,485	0.13%
2018/10/25	4	48.30	0	0.00	48.00	4	12,226	0.03%
2018/10/24	3	49.13	0	0.00	49.15	3	12,250	0.02%
2018/10/23	5	49.52	0	0.00	49.55	5	12,184	0.04%
2018/10/19	1	49.30	0	0.00	50.20	1	12,270	0.01%
2018/10/18	1	49.70	0	0.00	49.60	1	12,235	0.01%
2018/10/16	11	49.70	0	0.00	49.70	11	12,337	0.09%
2018/10/15	10	49.82	0	0.00	49.95	10	12,269	0.08%
2018/10/11	9	49.91	0	0.00	49.65	9	11,865	0.08%
2018/10/09	0	0.00	1	51.70	51.50	-1	11,377	-0.01%
2018/10/05	1	50.40	2	51.60	50.90	-1	11,086	-0.01%
2018/10/03	0	0.00	1	52.30	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	2	52.05	52.10	-2	10,636	-0.02%
2018/10/01	0	0.00	10	52.26	52.50	-10	10,512	-0.10%
2018/09/27	0	0.00	1	51.30	51.90	-1	10,330	-0.01%
2018/09/25	0	0.00	5	51.50	51.10	-5	10,326	-0.05%
2018/09/21	6	51.10	67	51.04	51.10	-61	10,288	-0.59%
2018/09/20	0	0.00	5	50.60	50.40	-5	9,862	-0.05%
2018/09/14	0	0.00	7	50.20	50.10	-7	10,481	-0.07%
2018/09/13	1	49.90	0	0.00	49.90	1	10,634	0.01%
2018/09/12	2	49.85	0	0.00	49.70	2	10,843	0.02%
2018/09/11	1	49.40	0	0.00	49.80	1	11,015	0.01%
2018/09/10	1	49.45	0	0.00	49.40	1	11,238	0.01%
2018/09/07	49	49.65	1	49.85	49.50	48	11,443	0.42%
2018/09/06	6	50.18	0	0.00	50.10	6	11,466	0.05%
2018/09/05	6	50.32	0	0.00	50.20	6	11,510	0.05%
2018/08/29	2	50.60	5	50.80	50.90	-3	11,686	-0.03%
2018/08/28	0	0.00	6	50.80	50.80	-6	11,740	-0.05%
2018/08/27	0	0.00	20	50.48	50.70	-20	11,774	-0.17%
2018/08/24	5	49.70	0	0.00	49.85	5	11,640	0.04%
2018/08/23	5	49.90	0	0.00	50.10	5	11,918	0.04%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	5	49.95	0	0.00	49.90	5	12,047	0.04%
2018/08/17	1	49.90	11	50.00	49.90	-10	12,024	-0.08%
2018/08/16	20	49.65	5	49.80	49.70	15	11,979	0.13%
2018/08/15	5	50.00	10	50.00	50.10	-5	11,943	-0.04%
2018/08/13	18	50.12	1	50.40	50.10	17	12,264	0.14%
2018/08/10	1	50.80	5	50.90	50.90	-4	12,319	-0.03%
2018/08/09	5	50.40	0	0.00	50.40	5	12,483	0.04%
2018/08/08	0	0.00	5	50.80	50.70	-5	12,640	-0.04%
2018/08/03	0	0.00	5	50.70	50.80	-5	13,049	-0.04%
2018/08/02	1	50.20	0	0.00	50.20	1	13,141	0.01%
2018/08/01	0	0.00	3	51.00	51.00	-3	13,112	-0.02%
2018/07/31	0	0.00	10	50.80	50.70	-10	13,175	-0.08%
2018/07/30	2	50.10	0	0.00	50.40	2	12,966	0.02%
2018/07/27	3	50.10	0	0.00	50.20	3	13,116	0.02%
2018/07/26	5	50.00	1	50.30	50.30	4	13,168	0.03%
2018/07/25	4	50.23	0	0.00	50.20	4	13,156	0.03%
2018/07/24	10	50.42	0	0.00	50.30	10	13,149	0.08%
2018/07/23	5	50.90	0	0.00	51.00	5	13,077	0.04%
2018/07/19	5	50.60	5	51.00	50.80	0	13,137	0.00%
2018/07/18	0	0.00	0.1	50.80	50.80	-0.1	13,137	0.00%
2018/07/13	0	0.00	2	50.90	51.00	-2	13,230	-0.02%
2018/07/12	0	0.00	2	50.70	50.70	-2	13,283	-0.02%
2018/07/11	2	49.95	0	0.00	50.30	2	13,360	0.01%
2018/07/06	13	49.22	0	0.00	49.45	13	13,375	0.10%
2018/07/05	14	49.73	0	0.00	49.80	14	13,409	0.10%
2018/07/04	9	50.00	1	49.90	50.00	8	13,615	0.06%
2018/07/03	4	49.95	0	0.00	50.00	4	13,638	0.03%
2018/07/02	1	50.80	0	0.00	50.30	1	13,535	0.01%
2018/06/29	0	0.00	1	51.10	51.10	-1	13,434	-0.01%
2018/06/27	2	50.50	0	0.00	50.50	2	13,279	0.02%
2018/06/26	6	51.08	5	51.10	50.90	1	13,056	0.01%
2018/06/25	1	53.30	4	53.30	53.20	-3	12,832	-0.02%
2018/06/21	0	0.00	2	54.00	53.90	-2	12,476	-0.02%
2018/06/19	1	53.60	0	0.00	53.00	1	12,672	0.01%
2018/06/13	0	0.00	1	54.00	54.00	-1	12,056	-0.01%
2018/06/12	0	0.00	2	53.90	53.50	-2	12,349	-0.02%
2018/06/08	0	0.00	10	53.85	53.80	-10	12,317	-0.08%
2018/06/07	0	0.00	12	53.63	54.00	-12	12,354	-0.10%
2018/06/06	0	0.00	14	53.17	53.30	-14	12,473	-0.11%
2018/06/05	0	0.00	2	52.70	53.00	-2	12,369	-0.02%
2018/06/01	2	51.80	0	0.00	51.80	2	12,348	0.02%
2018/05/31	1	51.60	2	51.75	52.10	-1	12,376	-0.01%
2018/05/30	8	51.43	0	0.00	51.20	8	12,242	0.07%
2018/05/28	0	0.00	1	53.40	53.30	-1	12,441	-0.01%
2018/05/25	3	53.40	0	52.90	53.10	3	12,581	0.02%
2018/05/24	0	0.00	2	53.45	53.50	-2	12,646	-0.02%
2018/05/23	1	53.20	2	52.90	53.30	-1	12,693	-0.01%
2018/05/22	0	0.00	14	53.57	53.70	-14	12,665	-0.11%
2018/05/21	1	53.20	0	0.00	53.20	1	12,638	0.01%
2018/05/17	2	52.45	18	52.64	52.50	-16	12,527	-0.13%
2018/05/16	0	0.00	117	52.09	52.20	-117	12,388	-0.94%	大賣/鉅額交易
2018/05/14	0	0.00	2	51.90	51.80	-2	12,756	-0.02%
2018/05/11	101	51.50	38	51.60	51.80	63	12,840	0.49%	大買/
2018/05/10	0	0.00	10	51.05	51.00	-10	12,734	-0.08%
2018/05/09	0	0.00	5	50.90	50.70	-5	12,756	-0.04%
2018/05/07	0	0.00	1	50.30	50.30	-1	12,889	-0.01%
2018/05/04	36	50.18	0	0.00	50.10	36	12,970	0.28%
2018/05/03	1	50.50	0	0.00	50.40	1	12,844	0.01%
2018/05/02	0	0.00	43	51.21	51.30	-43	13,013	-0.33%
2018/04/30	0	0.00	15	50.90	51.00	-15	13,175	-0.11%
2018/04/27	0	0.00	5	50.80	50.80	-5	13,174	-0.04%
2018/04/26	0	0.00	2	50.40	50.50	-2	13,220	-0.02%
2018/04/25	4	50.00	0	0.00	50.30	4	13,266	0.03%
2018/04/24	1	50.30	1	50.10	50.20	0	13,388	0.00%
2018/04/20	5	50.10	0	0.00	50.40	5	13,801	0.04%
2018/04/19	0	0.00	10	50.40	50.60	-10	14,009	-0.07%
2018/04/18	2	49.95	0	0.00	50.00	2	14,012	0.01%
2018/04/17	35	50.02	0	0.00	49.95	35	14,128	0.25%
2018/04/16	10	50.50	0	0.00	50.60	10	14,244	0.07%
2018/04/12	3	51.10	0	0.00	51.00	3	14,474	0.02%
2018/04/11	0	0.00	20	51.58	51.00	-20	14,669	-0.14%
2018/04/10	0	0.00	13	51.00	51.00	-13	14,659	-0.09%
2018/04/03	16	49.82	0	0.00	49.90	16	14,590	0.11%
2018/03/31	3	50.10	0	0.00	50.20	3	14,579	0.02%
2018/03/30	1	50.10	0	0.00	50.10	1	14,685	0.01%
2018/03/29	6	50.10	0	0.00	50.10	6	14,706	0.04%
2018/03/28	8	50.21	0	0.00	50.30	8	14,603	0.05%
2018/03/27	8	50.50	0	0.00	50.70	8	14,619	0.05%
2018/03/26	15	50.17	0	0.00	50.40	15	14,557	0.10%
2018/03/23	42	50.44	0	0.00	50.30	42	14,657	0.29%
2018/03/22	3	51.50	10	52.00	51.80	-7	14,418	-0.05%
2018/03/20	0	0.00	10	51.70	51.70	-10	14,382	-0.07%
2018/03/16	5	51.10	110	51.00	51.70	-105	14,383	-0.73%	大賣/鉅額交易
2018/03/15	1	51.30	0	0.00	51.20	1	14,121	0.01%
2018/03/14	10	51.20	10	51.70	51.60	0	14,138	0.00%
2018/03/13	10	51.30	5	51.50	51.60	5	14,188	0.04%
2018/03/12	5	51.40	17	51.83	51.80	-12	14,194	-0.08%
2018/03/05	9.9	50.10	0	0.00	50.10	9.9	15,600	0.06%
2018/03/02	18	51.12	0	0.00	50.80	18	15,494	0.12%
2018/02/23	0	0.00	4	52.20	52.30	-4	15,567	-0.03%
2018/02/22	0	0.00	10	51.50	51.80	-10	16,252	-0.06%
2018/02/21	0	0.00	200	51.50	51.90	-200	16,922	-1.18%	大賣/鉅額交易
2018/02/12	0	0.00	4	51.15	51.00	-4	16,782	-0.02%
2018/02/09	26	50.15	0	0.00	50.20	26	16,786	0.15%
2018/02/08	0	0.00	10	50.80	50.60	-10	16,607	-0.06%
2018/02/07	0	0.00	7	50.37	50.20	-7	16,574	-0.04%
2018/02/06	21	49.79	0	0.00	49.20	21	16,301	0.13%
2018/02/05	4	52.00	0	0.00	52.10	4	15,858	0.03%
2018/02/01	2.1	53.61	0	0.00	54.00	2.1	15,579	0.01%
2018/01/31	3	52.80	10	53.00	54.20	-7	15,496	-0.05%
2018/01/30	4	53.13	0	0.00	53.10	4	15,396	0.03%
2018/01/29	0	0.00	3	53.80	54.00	-3	15,380	-0.02%
2018/01/26	1	52.90	1	53.00	53.20	0	15,407	0.00%
2018/01/25	0	0.00	6	53.05	53.40	-6	15,563	-0.04%
2018/01/24	4	53.33	0	0.00	52.80	4	15,373	0.03%
2018/01/23	0	0.00	0.1	53.80	54.00	-0.1	15,235	0.00%
2018/01/18	2	54.10	3	54.10	53.80	-1	15,268	-0.01%
2018/01/17	0	0.00	10	54.00	54.20	-10	15,074	-0.07%
2018/01/16	0	0.00	2	54.60	54.80	-2	14,907	-0.01%
2018/01/15	0	0.00	6	53.98	54.10	-6	14,546	-0.04%
2018/01/12	0	0.00	2	53.20	53.20	-2	14,299	-0.01%
2018/01/11	0	0.00	1	52.90	53.00	-1	14,227	-0.01%
2018/01/10	0	0.00	21	53.08	53.00	-21	14,236	-0.15%
2018/01/09	0	0.00	4	52.50	52.50	-4	14,055	-0.03%
2018/01/08	0	0.00	25	52.37	52.50	-25	13,984	-0.18%
2018/01/05	0	0.00	49	52.06	52.20	-49	13,900	-0.35%
2018/01/04	0	0.00	11	51.66	51.90	-11	13,779	-0.08%
2018/01/03	6	51.45	43	51.45	51.50	-37	13,865	-0.27%