富邦金 (2881)-永豐金-桃園券商分點個股進出

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
69.1
漲跌
▼0.3
漲幅
-0.43%
成交量
13,828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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/30	1.1	69.57	13	69.45	69.10	-11.9	14,584	-0.08%
2024/04/29	4.2	69.19	41.5	69.28	69.40	-37.3	14,502	-0.26%
2024/04/26	5.2	67.81	5	67.86	67.60	0.2	14,280	0.00%
2024/04/25	17	66.29	1	66.20	66.40	16	14,183	0.11%
2024/04/24	0.1	66.80	1.1	66.89	66.80	-1	14,297	-0.01%
2024/04/23	2.1	66.40	5	66.30	66.30	-3	14,674	-0.02%
2024/04/22	4.5	65.92	4	66.25	66.20	0.5	14,818	0.00%
2024/04/19	22.9	64.53	0	0.00	65.00	22.9	14,682	0.16%
2024/04/18	10.3	66.08	73.1	66.00	66.30	-62.8	14,312	-0.44%
2024/04/17	15.6	65.81	1	66.30	66.00	14.6	14,158	0.10%
2024/04/16	18.9	66.09	5.2	65.97	65.70	13.7	14,009	0.10%
2024/04/15	6	67.45	3	67.47	67.40	3	13,715	0.02%
2024/04/12	37.6	67.96	12	67.82	67.80	25.6	13,827	0.18%
2024/04/11	40.2	68.30	0	0.00	68.40	40.2	13,737	0.29%
2024/04/10	8	69.48	0	0.00	69.20	8	13,540	0.06%
2024/04/09	3.1	68.73	3	69.80	70.00	0.1	13,590	0.00%
2024/04/08	20	68.53	0.1	68.80	68.70	20	13,482	0.15%
2024/04/03	6.1	69.01	0.6	68.90	68.60	5.5	13,479	0.04%
2024/04/02	7.2	69.25	3	69.47	69.50	4.2	13,362	0.03%
2024/04/01	2.2	69.65	64	69.90	69.50	-61.8	13,371	-0.46%
2024/03/29	4	69.80	1.2	69.87	69.70	2.8	13,366	0.02%
2024/03/28	7.8	69.43	0.5	69.38	69.30	7.3	13,306	0.06%
2024/03/27	0	0.00	0.5	69.40	69.80	-0.5	13,244	0.00%
2024/03/26	3.1	69.24	3	69.20	69.60	0.1	13,283	0.00%
2024/03/25	15.9	69.14	1.3	69.04	69.00	14.6	13,373	0.11%
2024/03/22	14.5	69.50	8	70.35	69.60	6.5	13,255	0.05%
2024/03/21	1	70.10	32.6	70.50	70.70	-31.6	13,122	-0.24%
2024/03/20	2.2	69.94	16	69.92	69.60	-13.8	13,290	-0.10%
2024/03/19	0	69.50	4.1	69.41	69.80	-4.1	13,945	-0.03%
2024/03/18	1	69.30	20	69.50	69.50	-19	13,834	-0.14%
2024/03/15	2.5	69.62	0	0.00	69.60	2.5	13,747	0.02%
2024/03/14	4	70.15	28.6	70.38	70.70	-24.6	13,274	-0.19%
2024/03/13	9.1	69.47	5.8	69.46	69.90	3.3	13,016	0.03%
2024/03/12	0	69.39	0.4	69.40	69.70	-0.4	13,025	0.00%
2024/03/11	22.2	69.41	4.4	69.37	69.20	17.8	12,911	0.14%
2024/03/08	3	68.76	45.1	69.07	69.20	-42.1	12,838	-0.33%
2024/03/07	4.3	67.75	19.2	67.97	68.10	-15	12,575	-0.12%
2024/03/06	10	67.38	37	67.59	67.30	-27	12,463	-0.22%
2024/03/05	13.2	67.38	3.8	67.38	67.30	9.4	12,754	0.07%
2024/03/04	4	67.50	12.2	67.50	67.40	-8.1	12,816	-0.06%
2024/03/01	4	67.40	0.3	67.50	67.40	3.7	12,878	0.03%
2024/02/29	5	67.70	5.1	67.60	68.00	-0.1	12,846	0.00%
2024/02/27	3	67.17	8.1	67.12	66.90	-5.1	12,588	-0.04%
2024/02/26	4	66.60	19.4	66.81	66.90	-15.4	12,529	-0.12%
2024/02/23	0	0.00	3.7	66.65	66.60	-3.7	12,538	-0.03%
2024/02/22	1.1	66.20	25.1	66.36	66.50	-24	12,925	-0.19%
2024/02/21	1	66.11	5	66.40	66.30	-4	13,007	-0.03%
2024/02/20	1.1	65.90	12.4	66.36	66.50	-11.3	13,092	-0.09%
2024/02/19	1.1	65.99	0	0.00	66.10	1.1	13,089	0.01%
2024/02/16	1.1	65.65	9.3	65.93	65.90	-8.1	13,316	-0.06%
2024/02/15	10.5	65.22	29.9	65.40	65.30	-19.4	13,218	-0.15%
2024/02/05	5.2	64.08	29.1	64.85	64.70	-23.9	12,987	-0.18%
2024/02/02	0	0.00	14.4	64.79	64.90	-14.4	12,851	-0.11%
2024/02/01	0	0.00	0.2	64.50	64.80	-0.2	12,788	0.00%
2024/01/31	5	64.40	0	0.00	64.50	5	12,743	0.04%
2024/01/29	0	0.00	3.3	64.64	64.80	-3.3	12,620	-0.03%
2024/01/26	6	64.78	0.4	64.65	64.80	5.6	12,633	0.04%
2024/01/25	5.4	64.49	3	64.53	64.60	2.3	12,627	0.02%
2024/01/24	1	64.30	4.4	64.34	64.40	-3.4	12,680	-0.03%
2024/01/23	1	63.50	1	63.70	63.90	0	12,652	0.00%
2024/01/22	1	63.20	19.5	63.30	63.20	-18.5	12,692	-0.15%
2024/01/19	11.3	62.73	1	63.00	63.00	10.3	12,624	0.08%
2024/01/18	9.1	62.12	16	62.00	62.30	-6.9	12,575	-0.06%
2024/01/17	7.8	62.70	2	62.85	62.30	5.8	12,378	0.05%
2024/01/16	8.3	63.36	0	0.00	63.20	8.3	12,011	0.07%
2024/01/15	2	64.20	1	64.10	64.10	1	11,979	0.01%
2024/01/12	1.1	63.71	0	0.00	64.10	1.1	12,266	0.01%
2024/01/11	1	64.00	0	0.00	63.90	1	12,340	0.01%
2024/01/10	1	63.80	4.5	64.00	64.00	-3.5	12,641	-0.03%
2024/01/09	1.1	64.26	4	63.98	64.00	-2.9	12,669	-0.02%
2024/01/08	15	64.07	24	64.71	64.10	-9	12,707	-0.07%
2024/01/05	17.3	63.16	5	63.40	63.20	12.3	12,586	0.10%
2024/01/04	20.1	63.40	1	63.80	63.50	19.1	12,612	0.15%
2024/01/03	9.8	63.59	0	0.00	63.70	9.8	12,742	0.08%
2024/01/02	1	64.60	1	64.30	64.60	0	12,604	0.00%
2023/12/29	1	64.40	2	64.50	64.80	-1	12,693	-0.01%
2023/12/28	0.1	64.50	6	64.82	64.90	-5.9	12,834	-0.05%
2023/12/27	0	0.00	9	64.40	64.60	-9	12,812	-0.07%
2023/12/26	1	64.20	1	64.30	64.30	0	12,796	0.00%
2023/12/25	22	63.55	75	63.65	63.70	-53	12,845	-0.41%
2023/12/22	10.1	63.40	1	63.30	63.50	9.1	12,920	0.07%
2023/12/21	1.1	63.50	0	0.00	63.40	1.1	13,057	0.01%
2023/12/20	6.9	63.75	1	63.80	63.60	5.9	13,042	0.05%
2023/12/19	1.2	63.93	0	0.00	63.90	1.2	13,026	0.01%
2023/12/18	5.5	64.29	3	64.33	64.50	2.5	13,092	0.02%
2023/12/15	0.4	64.89	25.1	65.10	65.10	-24.7	13,080	-0.19%
2023/12/14	4	64.93	60.3	64.75	65.20	-56.3	12,662	-0.44%
2023/12/13	3.2	62.78	2	62.80	62.90	1.2	11,823	0.01%
2023/12/12	2.5	62.92	0.2	62.87	63.10	2.3	11,987	0.02%
2023/12/11	12.2	62.92	1	62.80	62.90	11.2	11,981	0.09%
2023/12/08	9.6	63.10	1.1	62.93	63.20	8.5	11,956	0.07%
2023/12/07	23.6	62.87	6.2	63.28	63.20	17.3	11,888	0.15%
2023/12/06	3	63.77	0	0.00	63.80	3	11,678	0.03%
2023/12/05	5.1	63.78	0	0.00	64.10	5.1	11,639	0.04%
2023/12/04	0.3	64.10	1.3	64.20	64.40	-1	11,562	-0.01%
2023/12/01	4.2	63.68	0.5	63.80	63.80	3.7	11,614	0.03%
2023/11/30	0.3	64.00	2	64.00	64.40	-1.7	11,635	-0.01%
2023/11/29	0.1	63.88	0.2	63.80	63.70	-0.1	11,359	0.00%
2023/11/28	0.1	63.80	2.2	63.96	63.90	-2.1	11,377	-0.02%
2023/11/27	1	63.90	1.4	63.93	63.50	-0.4	11,505	0.00%
2023/11/24	2.1	64.04	3	64.00	63.90	-0.9	11,496	-0.01%
2023/11/22	5	64.36	3.7	64.51	64.60	1.3	11,573	0.01%
2023/11/21	0.3	64.60	49.5	64.72	64.90	-49.2	11,556	-0.43%
2023/11/20	0	0.00	1.5	63.23	63.50	-1.5	11,121	-0.01%
2023/11/17	0	0.00	2.3	63.05	63.20	-2.3	11,019	-0.02%
2023/11/16	2	62.85	48.6	62.79	62.90	-46.6	10,907	-0.43%
2023/11/15	12.1	62.41	59.4	62.29	62.70	-47.3	10,849	-0.44%
2023/11/14	0.3	61.70	1.1	61.79	61.70	-0.8	10,586	-0.01%
2023/11/10	16	61.50	2.2	61.50	61.50	13.8	10,782	0.13%
2023/11/09	0.2	61.40	0.2	61.50	61.70	0	11,043	0.00%
2023/11/08	5	61.40	1.3	61.34	61.70	3.7	11,345	0.03%
2023/11/07	0.1	61.40	5.5	61.39	61.50	-5.4	11,421	-0.05%
2023/11/06	2.4	61.49	4.3	61.49	61.50	-1.9	11,533	-0.02%
2023/11/03	0.3	60.90	7.4	61.29	61.30	-7.1	11,525	-0.06%
2023/11/02	0	0.00	4	60.75	60.90	-4	11,606	-0.03%
2023/11/01	0.1	60.00	13	60.08	60.00	-12.9	11,598	-0.11%
2023/10/31	0	0.00	4	59.70	60.10	-4	11,596	-0.03%
2023/10/30	2.4	59.83	0	59.90	59.80	2.4	11,953	0.02%
2023/10/27	0	0.00	0.5	60.25	60.30	-0.5	12,134	0.00%
2023/10/26	1.5	59.74	4	60.05	59.60	-2.6	12,483	-0.02%
2023/10/25	0	0.00	7.2	60.12	60.00	-7.2	12,502	-0.06%
2023/10/24	1.4	59.77	0	0.00	59.90	1.4	12,831	0.01%
2023/10/23	6.1	59.91	1	59.70	59.90	5.1	12,972	0.04%
2023/10/20	9.3	59.65	4	59.40	60.70	5.3	12,837	0.04%
2023/10/19	3.6	61.02	1	61.20	61.00	2.6	12,622	0.02%
2023/10/18	11.4	60.91	2.4	61.15	61.40	9	12,692	0.07%
2023/10/17	0.2	61.10	1	61.20	61.30	-0.9	12,598	-0.01%
2023/10/16	4.2	60.90	30.2	60.97	61.00	-25.9	13,008	-0.20%
2023/10/13	4.3	60.89	1	60.80	60.90	3.3	13,435	0.02%
2023/10/12	11.2	61.08	1	61.50	61.70	10.2	13,830	0.07%
2023/10/11	2.3	61.29	38	61.35	61.60	-35.7	13,883	-0.26%
2023/10/06	2.1	60.66	1	60.70	60.70	1.1	13,848	0.01%
2023/10/05	0	0.00	0.5	60.50	60.50	-0.5	14,091	0.00%
2023/10/04	9.3	59.89	0.1	60.10	59.70	9.2	14,204	0.06%
2023/10/03	1.3	60.55	1	60.40	60.50	0.3	14,058	0.00%
2023/10/02	10.5	60.85	1	60.80	60.80	9.5	14,187	0.07%
2023/09/28	0	0.00	5	61.20	60.70	-5	14,444	-0.03%
2023/09/27	6.2	60.32	0	0.00	60.60	6.2	14,373	0.04%
2023/09/26	22.7	60.71	0	0.00	60.60	22.7	14,355	0.16%
2023/09/25	6.1	61.00	0	0.00	61.30	6.1	14,201	0.04%
2023/09/22	5.5	61.14	1	61.50	61.00	4.5	14,276	0.03%
2023/09/21	7	61.51	3	61.20	61.40	4	14,252	0.03%
2023/09/20	5.2	62.01	0	0.00	62.10	5.2	14,145	0.04%
2023/09/19	0.1	62.80	1	62.60	62.60	-0.9	14,108	-0.01%
2023/09/18	3	62.63	8.3	62.60	62.80	-5.3	14,238	-0.04%
2023/09/15	2	62.80	4	62.80	62.50	-2	14,283	-0.01%
2023/09/14	2	62.75	1.5	62.83	62.90	0.5	14,131	0.00%
2023/09/13	0.1	62.30	3	62.30	62.40	-3	14,265	-0.02%
2023/09/12	7.5	62.03	13.1	62.02	62.10	-5.6	14,457	-0.04%
2023/09/11	6.4	61.78	1	61.80	61.90	5.4	14,442	0.04%
2023/09/08	3.2	61.90	0	0.00	61.80	3.2	14,636	0.02%
2023/09/07	0.3	61.67	13	61.32	61.20	-12.7	14,888	-0.09%
2023/09/06	10.7	61.51	2.1	61.50	61.40	8.6	14,932	0.06%
2023/09/05	9.9	61.98	2	61.90	61.80	7.9	14,867	0.05%
2023/09/04	4.4	62.38	3	62.30	62.20	1.4	15,154	0.01%
2023/09/01	6	64.15	11	64.56	64.80	-5	15,252	-0.03%
2023/08/31	12.6	63.97	0	0.00	63.60	12.6	15,202	0.08%
2023/08/30	40	64.30	1	64.20	64.50	39	15,332	0.25%
2023/08/29	1.1	64.28	0	0.00	64.40	1.1	15,360	0.01%
2023/08/28	0	0.00	1	63.80	64.10	-1	15,470	-0.01%
2023/08/25	42.1	62.90	1	63.20	62.80	41.1	15,792	0.26%
2023/08/24	0	0.00	10	63.03	63.30	-10	15,792	-0.06%
2023/08/23	3.1	62.94	1	63.00	62.80	2.1	15,914	0.01%
2023/08/22	2	62.90	2	62.60	62.80	0	15,989	0.00%
2023/08/21	0.1	63.20	0	0.00	63.10	0.1	16,090	0.00%
2023/08/18	1.5	62.56	4	62.43	62.40	-2.6	16,100	-0.02%
2023/08/17	12.7	62.41	0	0.00	62.50	12.7	16,188	0.08%
2023/08/16	50.8	62.75	2	62.90	62.50	48.8	16,093	0.30%
2023/08/15	7.5	63.24	0	0.00	63.50	7.5	16,282	0.05%
2023/08/14	18.1	63.71	86	64.53	63.90	-67.9	16,421	-0.41%
2023/08/11	1.2	65.42	16	65.58	65.40	-14.8	16,400	-0.09%
2023/08/10	0	0.00	3.4	65.37	65.40	-3.4	16,416	-0.02%
2023/08/09	2	64.90	3	64.97	65.30	-1	16,407	-0.01%
2023/08/08	10.3	65.11	13.1	65.42	65.20	-2.8	16,380	-0.02%
2023/08/07	0	0.00	8.1	65.60	65.50	-8.1	16,382	-0.05%
2023/08/04	2.3	64.71	3	64.73	64.80	-0.7	16,316	0.00%
2023/08/02	9.4	65.06	5	65.12	65.10	4.4	16,297	0.03%
2023/08/01	40	66.01	26.8	66.18	66.50	13.2	15,960	0.08%
2023/07/31	0	66.30	8	66.52	65.50	-8	15,665	-0.05%
2023/07/28	2	65.40	0	0.00	65.40	2	15,362	0.01%
2023/07/27	53.1	65.30	11.1	65.24	65.50	42	15,296	0.27%
2023/07/26	4.3	63.61	27.5	64.25	64.50	-23.2	15,046	-0.15%
2023/07/25	1.3	63.10	0.4	63.00	62.90	0.9	15,020	0.01%
2023/07/24	23.4	62.77	5	62.56	62.60	18.4	15,005	0.12%
2023/07/21	3.4	62.90	6	63.07	63.00	-2.6	15,021	-0.02%
2023/07/20	12.2	63.56	19	63.51	63.50	-6.8	14,889	-0.05%
2023/07/19	16.9	65.42	14.1	64.94	64.80	2.8	14,630	0.02%
2023/07/18	17.2	65.49	4	65.38	65.60	13.2	14,191	0.09%
2023/07/17	58.2	64.15	50.7	64.36	65.00	7.5	13,720	0.05%
2023/07/14	4	62.28	10.1	62.23	62.50	-6.1	13,211	-0.05%
2023/07/13	2	61.80	3	61.93	61.70	-1	13,027	-0.01%
2023/07/12	1	61.50	14	61.91	62.00	-13	12,912	-0.10%
2023/07/11	4.1	61.55	7	61.37	61.40	-2.9	12,824	-0.02%
2023/07/10	16	60.46	2.1	60.31	60.20	14	12,675	0.11%
2023/07/07	13.5	59.86	2.1	60.00	60.00	11.4	12,651	0.09%
2023/07/06	11.9	60.55	0	0.00	60.30	11.9	12,548	0.09%
2023/07/04	2	61.10	1.5	61.23	60.90	0.5	12,220	0.00%
2023/07/03	0.5	61.30	1.3	61.28	61.30	-0.8	12,203	-0.01%
2023/06/30	32	61.06	0	0.00	60.80	32	12,278	0.26%
2023/06/29	7.2	61.48	0.7	61.72	61.30	6.5	12,180	0.05%
2023/06/28	13	60.74	1	61.30	61.40	12	12,081	0.10%
2023/06/27	13	60.69	1	60.90	60.60	12	12,038	0.10%
2023/06/26	4	60.95	3.6	61.01	60.80	0.4	11,997	0.00%
2023/06/21	0	0.00	8	61.23	61.40	-8	11,924	-0.07%
2023/06/20	19	61.23	1	61.10	61.10	18	11,955	0.15%
2023/06/19	11.2	60.94	4	61.10	61.30	7.2	12,081	0.06%
2023/06/16	0.2	61.55	1.1	61.50	61.10	-0.9	12,007	-0.01%
2023/06/15	2.3	61.58	1	61.70	61.60	1.3	11,954	0.01%
2023/06/14	1.1	61.34	14.4	61.82	61.80	-13.3	12,219	-0.11%
2023/06/13	8.1	61.04	0.1	61.30	61.10	8	12,343	0.06%
2023/06/12	10	61.31	9.1	61.40	61.20	0.9	12,213	0.01%
2023/06/09	0	0.00	1	61.10	61.20	-1	12,360	-0.01%
2023/06/08	17.2	60.97	6	61.12	60.80	11.2	12,494	0.09%
2023/06/07	2.7	61.81	0	0.00	61.80	2.7	12,352	0.02%
2023/06/06	1	61.80	22.7	61.71	61.90	-21.7	12,304	-0.18%
2023/06/05	3.1	62.19	56.1	61.81	61.70	-53	12,299	-0.43%
2023/06/02	18	60.60	160.6	60.70	60.60	-142.6	12,012	-1.19%	大賣/鉅額交易
2023/06/01	10.2	60.21	0	0.00	60.40	10.2	12,041	0.08%
2023/05/31	1.1	60.90	0	0.00	60.80	1.1	11,927	0.01%
2023/05/30	28.3	61.02	12	60.95	60.80	16.3	11,582	0.14%
2023/05/29	1.5	61.17	4.4	61.16	61.10	-2.9	11,633	-0.02%
2023/05/26	15.4	60.29	0	0.00	60.50	15.4	11,608	0.13%
2023/05/25	32	60.49	0	0.00	60.40	32	11,589	0.28%
2023/05/24	21.1	60.98	22.3	60.99	61.40	-1.2	11,565	-0.01%
2023/05/23	3.3	61.65	3.7	61.98	61.40	-0.5	11,496	0.00%
2023/05/22	1	61.60	6.9	61.68	61.70	-5.9	11,417	-0.05%
2023/05/19	11.3	61.67	30.6	61.61	61.60	-19.3	11,470	-0.17%
2023/05/18	21	60.71	13.8	60.92	61.10	7.2	11,160	0.06%
2023/05/17	2.1	59.80	4.3	60.04	60.20	-2.3	10,900	-0.02%
2023/05/16	1.1	59.31	2	59.55	59.80	-0.9	10,761	-0.01%
2023/05/15	2.9	59.10	3.1	59.20	59.40	-0.2	10,721	0.00%
2023/05/12	4.4	59.04	2	59.00	59.00	2.4	10,668	0.02%
2023/05/11	2	59.40	7	59.57	59.50	-5	10,614	-0.05%
2023/05/10	10.3	59.02	2	59.15	59.20	8.3	10,585	0.08%
2023/05/09	1	59.30	0	0.00	59.50	1	10,632	0.01%
2023/05/08	0	0.00	17	59.35	59.40	-17	10,733	-0.16%
2023/05/05	0.1	59.10	0	59.10	59.10	0.1	10,707	0.00%
2023/05/04	0	0.00	3	58.93	59.10	-3	10,960	-0.03%
2023/05/03	5	58.60	5	58.50	58.60	0	11,141	0.00%
2023/05/02	6.4	58.61	1	58.70	58.80	5.4	11,425	0.05%
2023/04/28	29	58.98	23	59.01	59.00	6	11,833	0.05%
2023/04/27	0.4	57.79	0	0.00	57.70	0.4	11,860	0.00%
2023/04/26	6.8	57.53	0	0.00	57.80	6.8	11,935	0.06%
2023/04/25	14	57.70	2.2	57.75	57.50	11.9	11,854	0.10%
2023/04/24	0	0.00	1	57.90	58.10	-1	11,882	-0.01%
2023/04/21	0	0.00	31	58.15	57.90	-31	12,012	-0.26%
2023/04/20	0.1	57.90	1	58.00	57.90	-0.9	12,097	-0.01%
2023/04/19	1	58.10	5.3	58.28	58.20	-4.3	12,308	-0.03%
2023/04/18	0.1	58.40	2.3	58.41	58.60	-2.2	12,313	-0.02%
2023/04/17	1.3	58.34	0.5	58.20	58.50	0.9	12,462	0.01%
2023/04/14	1.1	58.48	4	58.05	58.60	-2.9	12,465	-0.02%
2023/04/13	10.4	57.40	4.3	57.46	57.40	6	12,353	0.05%
2023/04/12	11	57.09	10.1	57.00	57.30	0.9	12,300	0.01%
2023/04/11	1.6	56.81	1.1	57.10	57.10	0.6	12,297	0.00%
2023/04/10	6	56.90	3	56.97	57.10	3	12,282	0.02%
2023/04/07	0.5	56.90	5	56.90	56.90	-4.5	12,277	-0.04%
2023/04/06	11.2	56.95	1.7	56.84	56.80	9.5	12,256	0.08%
2023/03/31	2.6	56.71	9.4	56.77	56.50	-6.8	12,223	-0.06%
2023/03/30	7.4	56.63	1	56.90	56.80	6.4	12,212	0.05%
2023/03/29	1	56.90	0.2	56.90	56.90	0.8	12,306	0.01%
2023/03/28	1.1	56.41	11	56.47	56.50	-9.9	12,543	-0.08%
2023/03/27	1.1	56.02	0	0.00	56.30	1.1	12,707	0.01%
2023/03/24	8.2	56.42	0	0.00	56.30	8.2	13,079	0.06%
2023/03/23	8.3	56.40	0	0.00	56.50	8.3	13,077	0.06%
2023/03/22	13.4	56.20	4.2	56.10	56.20	9.3	13,097	0.07%
2023/03/21	27	55.19	0.1	55.40	55.30	26.9	13,028	0.21%
2023/03/20	23.4	55.11	0.1	55.10	55.00	23.3	13,252	0.18%
2023/03/17	5.7	55.66	8	55.78	55.50	-2.3	13,148	-0.02%
2023/03/16	30.9	55.48	2.1	55.30	55.10	28.8	13,023	0.22%
2023/03/15	5.8	56.71	4	56.83	56.50	1.8	12,799	0.01%
2023/03/14	32.6	56.78	12	56.90	56.70	20.6	12,817	0.16%
2023/03/13	21.8	57.58	4	57.58	57.70	17.8	12,695	0.14%
2023/03/10	46.4	58.49	1.5	58.47	58.30	45	12,600	0.36%
2023/03/09	4.1	59.55	6	59.60	59.40	-2	12,587	-0.02%
2023/03/08	11.3	59.60	2	59.60	60.00	9.3	13,017	0.07%
2023/03/07	4.2	59.83	6.1	59.79	59.80	-1.9	13,258	-0.01%
2023/03/06	3	59.90	3	60.07	60.00	0	13,412	0.00%
2023/03/03	5.2	59.52	3.7	59.64	59.50	1.5	13,565	0.01%
2023/03/02	21.1	59.36	1	59.50	59.40	20.1	13,702	0.15%
2023/03/01	10.1	59.05	30	59.00	59.00	-19.9	13,838	-0.14%
2023/02/24	2	59.65	0.7	59.98	60.00	1.4	13,752	0.01%
2023/02/23	3	59.80	9.2	59.99	59.80	-6.2	13,705	-0.04%
2023/02/22	16.3	59.64	1.1	59.36	59.90	15.2	13,657	0.11%
2023/02/21	0.2	60.35	6.4	60.19	60.20	-6.2	13,571	-0.05%
2023/02/20	0.1	60.30	15	60.59	60.70	-14.9	13,746	-0.11%
2023/02/17	2.4	60.03	7.1	60.11	60.30	-4.7	13,818	-0.03%
2023/02/16	4.6	59.47	0	0.00	59.40	4.6	13,941	0.03%
2023/02/15	13.3	59.49	6.2	60.00	59.50	7	14,446	0.05%
2023/02/14	1.3	60.08	5.1	60.00	60.10	-3.8	14,414	-0.03%
2023/02/13	4.4	59.32	0.1	59.50	59.50	4.3	14,449	0.03%
2023/02/10	2.6	58.81	0	0.00	58.90	2.6	14,442	0.02%
2023/02/09	2.3	58.94	0	0.00	59.10	2.3	14,470	0.02%
2023/02/08	4.7	59.23	1	59.10	59.20	3.7	14,506	0.03%
2023/02/07	2	59.40	4	59.45	59.40	-2	14,443	-0.01%
2023/02/06	3.4	59.25	13.1	59.37	59.40	-9.7	14,380	-0.07%
2023/02/03	14.4	59.86	0.3	60.10	59.80	14.1	14,258	0.10%
2023/02/02	13	60.17	35.4	60.47	60.50	-22.4	14,283	-0.16%
2023/02/01	7.5	59.88	8	59.76	60.00	-0.5	14,100	0.00%
2023/01/31	6.7	60.38	19.2	60.43	60.20	-12.5	14,018	-0.09%
2023/01/30	13.4	60.12	16.2	61.27	61.00	-2.8	13,815	-0.02%
2023/01/17	12.1	59.86	33.1	59.80	59.80	-21	13,454	-0.16%
2023/01/16	1.3	59.20	14.3	59.31	59.40	-12.9	13,298	-0.10%
2023/01/13	4	58.85	0	0.00	58.70	4	13,228	0.03%
2023/01/12	1	58.40	3	58.77	58.90	-2	13,367	-0.01%
2023/01/11	13	58.31	3	58.30	58.10	10	13,519	0.07%
2023/01/10	2.3	59.34	1	59.20	59.20	1.3	13,552	0.01%
2023/01/09	3.1	59.39	41	59.36	59.60	-37.9	13,546	-0.28%
2023/01/06	6.6	58.31	1.1	58.40	58.50	5.5	13,433	0.04%
2023/01/05	1	58.20	12.2	58.29	58.50	-11.2	13,640	-0.08%
2023/01/04	1	56.50	1.2	56.75	57.20	-0.2	13,576	0.00%
2023/01/03	2	55.65	3.2	56.44	56.40	-1.2	13,773	-0.01%
2022/12/30	0	56.60	11.4	56.40	56.30	-11.4	13,759	-0.08%
2022/12/29	5	55.96	8.5	55.91	56.00	-3.5	13,846	-0.02%
2022/12/28	3.1	56.61	8	56.80	56.70	-4.9	13,972	-0.03%
2022/12/27	6	57.18	2	57.20	57.10	4	14,063	0.03%
2022/12/26	3	56.87	1.2	56.78	56.80	1.8	14,274	0.01%
2022/12/23	3.3	56.55	5.7	56.84	56.70	-2.3	14,784	-0.02%
2022/12/22	1	56.31	0	0.00	56.80	1	15,006	0.01%
2022/12/21	0.1	56.30	1	56.40	56.20	-0.9	15,258	-0.01%
2022/12/20	4.4	55.77	0	56.10	56.20	4.4	15,379	0.03%
2022/12/19	2.8	56.48	9.5	56.53	56.60	-6.7	15,446	-0.04%
2022/12/16	10.9	56.50	1	56.10	56.10	9.9	15,360	0.06%
2022/12/15	14	56.96	11	57.30	57.30	3	15,307	0.02%
2022/12/14	13.5	57.93	10	57.60	57.50	3.5	15,496	0.02%
2022/12/13	1.1	57.88	2	57.60	57.60	-0.9	15,523	-0.01%
2022/12/12	18.2	55.59	92.5	56.74	57.50	-74.3	15,523	-0.48%
2022/12/09	1.8	57.58	3.2	57.57	57.50	-1.4	15,492	-0.01%
2022/12/08	14.8	57.16	4	57.25	57.00	10.8	15,543	0.07%
2022/12/07	4.4	58.17	35	58.39	58.20	-30.6	15,569	-0.20%
2022/12/06	35.8	58.27	30	58.41	58.40	5.8	15,598	0.04%
2022/12/05	14.1	59.69	29	59.70	59.20	-14.9	15,665	-0.10%
2022/12/02	5.2	59.96	4.1	60.22	60.10	1.1	15,697	0.01%
2022/12/01	18.3	60.56	5.7	61.27	60.40	12.7	15,818	0.08%
2022/11/30	16.2	59.70	17.6	60.32	60.80	-1.4	15,651	-0.01%
2022/11/29	2.2	58.25	27.4	58.87	59.60	-25.2	15,187	-0.17%
2022/11/28	12	57.84	2.3	58.13	57.90	9.8	14,933	0.07%
2022/11/25	2.1	57.61	30.1	57.38	57.90	-28	14,874	-0.19%
2022/11/24	14	57.26	23.3	57.46	57.70	-9.3	14,815	-0.06%
2022/11/23	2	57.10	10.6	57.17	57.10	-8.6	14,784	-0.06%
2022/11/22	1.1	55.32	8	55.78	55.90	-7	14,719	-0.05%
2022/11/21	1	55.30	3.1	55.40	55.50	-2.1	14,781	-0.01%
2022/11/18	1.7	55.43	1.1	55.30	55.30	0.6	14,865	0.00%
2022/11/17	6.1	54.76	0.6	54.90	55.50	5.5	14,939	0.04%
2022/11/16	3.5	56.14	1	56.30	55.50	2.5	15,000	0.02%
2022/11/15	7.1	56.01	7.5	56.12	56.40	-0.4	14,972	0.00%
2022/11/14	46	56.17	14.7	55.77	56.30	31.3	14,896	0.21%
2022/11/11	1	53.91	21.3	55.18	55.50	-20.3	14,748	-0.14%
2022/11/10	14.8	52.92	0.1	53.00	52.80	14.7	14,303	0.10%
2022/11/09	2	53.70	3	53.57	53.70	-1	14,324	-0.01%
2022/11/08	8.5	53.09	8.8	53.15	53.20	-0.3	14,272	0.00%
2022/11/07	11.1	52.54	15.5	52.26	52.80	-4.4	14,314	-0.03%
2022/11/04	3.5	51.30	0.1	51.80	51.50	3.4	14,616	0.02%
2022/11/03	6.3	51.47	0	0.00	51.70	6.3	14,659	0.04%
2022/11/02	10	51.87	6	51.73	51.90	4	14,696	0.03%
2022/11/01	1	51.71	5.1	51.78	52.00	-4.1	14,820	-0.03%
2022/10/31	3.4	51.29	2.2	51.83	51.00	1.3	15,003	0.01%
2022/10/28	7	51.40	3	51.53	51.50	4	15,117	0.03%
2022/10/27	5.6	51.16	5.4	51.26	51.10	0.2	15,265	0.00%
2022/10/26	4	50.40	5.1	50.53	50.40	-1.1	15,365	-0.01%
2022/10/25	2.4	49.77	4	49.55	49.95	-1.6	15,349	-0.01%
2022/10/24	2	49.80	5	50.10	49.80	-3	15,418	-0.02%
2022/10/21	6.1	49.72	5	49.70	49.65	1.1	15,610	0.01%
2022/10/20	2.2	49.25	13.3	49.12	49.95	-11.1	16,274	-0.07%
2022/10/19	5.7	50.55	5	50.46	50.40	0.6	16,593	0.00%
2022/10/18	3.3	49.67	10.4	49.87	50.50	-7	16,666	-0.04%
2022/10/17	8.2	48.42	0	0.00	48.70	8.2	16,711	0.05%
2022/10/14	12.1	48.92	1	48.60	48.45	11.1	16,847	0.07%
2022/10/13	15.2	48.39	4.6	48.32	48.15	10.6	17,060	0.06%
2022/10/12	14.5	49.80	0.4	49.90	49.60	14.1	17,138	0.08%
2022/10/11	15.6	49.65	1.4	49.75	49.50	14.2	17,391	0.08%
2022/10/07	6	50.63	0	0.00	50.70	6	17,483	0.03%
2022/10/06	2.2	50.61	5	50.50	50.70	-2.8	17,702	-0.02%
2022/10/05	14.2	50.55	3	50.53	50.60	11.2	17,977	0.06%
2022/10/04	8.2	48.99	2	49.30	49.45	6.2	18,198	0.03%
2022/10/03	23.1	49.17	0	0.00	48.90	23.1	18,097	0.13%
2022/09/30	18.7	49.63	4	49.71	49.90	14.7	18,121	0.08%
2022/09/29	11.6	50.25	3	50.60	50.30	8.6	17,935	0.05%
2022/09/28	13.7	50.51	6	50.53	50.10	7.7	17,904	0.04%
2022/09/27	8.9	52.48	5	52.44	51.90	3.9	17,867	0.02%
2022/09/26	9.2	52.79	0	0.00	52.90	9.2	17,813	0.05%
2022/09/23	29.8	54.17	4.2	54.00	53.80	25.6	17,932	0.14%
2022/09/22	32.8	53.49	27	53.50	54.40	5.8	18,087	0.03%
2022/09/21	5.1	56.75	12	56.83	56.50	-6.9	17,955	-0.04%
2022/09/20	1	57.00	1.6	56.95	56.90	-0.6	17,821	0.00%
2022/09/19	5.7	56.86	2	56.75	56.80	3.7	17,853	0.02%
2022/09/16	9.6	56.44	0.3	56.80	56.50	9.3	17,869	0.05%
2022/09/15	5.3	56.86	0	0.00	56.80	5.3	17,757	0.03%
2022/09/14	27.7	56.69	20.5	56.80	56.70	7.1	17,795	0.04%
2022/09/13	4	57.50	2.9	57.83	57.70	1.1	17,951	0.01%
2022/09/12	5	57.14	5.1	57.30	57.30	-0.1	18,122	0.00%
2022/09/08	9.9	56.43	0	0.00	56.50	9.9	18,203	0.05%
2022/09/07	12.8	56.13	0	0.00	56.10	12.8	18,272	0.07%
2022/09/06	3.4	56.89	7	56.97	56.90	-3.6	18,236	-0.02%
2022/09/05	7.2	56.73	9	56.70	56.60	-1.8	18,410	-0.01%
2022/09/02	4.4	56.84	0	0.00	56.60	4.4	18,653	0.02%
2022/09/01	14.5	56.78	0	0.00	57.10	14.5	18,831	0.08%
2022/08/31	14.2	57.44	0	0.00	57.40	14.2	18,843	0.08%
2022/08/30	10	57.38	3	57.37	57.30	7	18,747	0.04%
2022/08/29	11.6	57.48	4.5	57.68	57.60	7.1	18,924	0.04%
2022/08/26	4.7	58.67	0.1	58.90	58.50	4.6	18,938	0.02%
2022/08/25	7.1	58.63	1	58.90	58.30	6.1	18,981	0.03%
2022/08/24	4	58.20	4	58.38	58.30	0	19,096	0.00%
2022/08/23	4.6	58.31	7	58.29	58.20	-2.4	20,315	-0.01%
2022/08/22	10	58.97	47	58.99	58.80	-37	20,608	-0.18%
2022/08/19	7.1	59.67	0	0.00	60.00	7.1	20,843	0.03%
2022/08/18	47.4	60.07	1	60.00	60.00	46.4	21,181	0.22%
2022/08/17	1.1	60.21	4	60.28	60.50	-2.9	21,624	-0.01%
2022/08/16	4.9	60.08	0	0.00	60.00	4.9	21,915	0.02%
2022/08/15	23	60.37	4.1	60.15	60.10	19	22,460	0.08%
2022/08/12	1.5	59.85	105.4	59.99	60.00	-103.9	22,599	-0.46%	大賣/鉅額交易
2022/08/11	8.8	59.91	21.1	59.66	59.90	-12.3	22,914	-0.05%
2022/08/10	0.6	58.31	3.1	58.30	58.20	-2.5	23,040	-0.01%
2022/08/09	2	58.05	1	58.50	57.90	1	23,536	0.00%
2022/08/08	27.4	57.56	3.2	58.20	58.10	24.2	24,189	0.10%
2022/08/05	5	56.32	6.2	56.85	57.00	-1.2	24,727	0.00%
2022/08/04	16.1	56.00	2.1	56.07	56.00	14	25,216	0.06%
2022/08/03	1.2	55.84	1	56.00	56.60	0.2	25,415	0.00%
2022/08/02	15.3	55.70	11	55.93	56.60	4.3	25,976	0.02%
2022/08/01	2.8	56.49	22.2	56.52	56.60	-19.5	26,481	-0.07%
2022/07/29	20.2	56.17	0	0.00	56.10	20.2	27,374	0.07%
2022/07/28	2.2	55.94	30	56.05	56.30	-27.9	27,378	-0.10%
2022/07/27	66.9	54.95	4	55.33	55.30	62.9	27,223	0.23%
2022/07/26	58.1	59.25	33	59.15	59.20	25.1	26,627	0.09%
2022/07/25	29.9	58.96	2.5	59.08	59.20	27.4	26,269	0.10%
2022/07/22	7.6	58.43	3	58.40	58.40	4.6	26,169	0.02%
2022/07/21	35.3	58.17	3.2	57.94	58.40	32	26,216	0.12%
2022/07/20	51.2	59.04	7.2	59.07	58.10	44	26,099	0.17%
2022/07/19	86.6	58.68	5	58.82	58.60	81.6	26,050	0.31%
2022/07/18	41.4	58.24	36.5	58.66	59.60	4.9	25,942	0.02%
2022/07/15	16.4	57.52	9	57.63	57.30	7.4	25,728	0.03%
2022/07/14	13.5	58.35	37	58.09	58.30	-23.5	25,586	-0.09%
2022/07/13	5.1	58.07	7.2	58.47	58.70	-2.1	25,488	-0.01%
2022/07/12	36.9	56.45	3	56.23	55.80	33.9	25,377	0.13%
2022/07/11	5.1	58.58	2	58.40	58.20	3.1	25,036	0.01%
2022/07/08	8.1	58.89	3	59.43	58.90	5.1	25,076	0.02%
2022/07/07	13.2	58.10	7	59.20	59.20	6.2	24,927	0.02%
2022/07/06	9.1	58.89	1	60.00	58.20	8.1	24,827	0.03%
2022/07/05	4.1	59.37	46.1	59.40	60.30	-42	24,783	-0.17%
2022/07/04	11.6	57.87	15	58.22	57.90	-3.4	24,607	-0.01%
2022/07/01	8.5	58.95	34	58.61	58.30	-25.5	24,789	-0.10%
2022/06/30	12.2	59.84	19	60.16	59.80	-6.8	24,569	-0.03%
2022/06/29	11.1	60.72	3	61.00	60.80	8.1	24,593	0.03%
2022/06/28	4.2	61.28	1	61.40	61.60	3.2	24,565	0.01%
2022/06/27	4	62.15	6	62.47	61.90	-2	24,701	-0.01%
2022/06/24	1	61.41	6.1	61.69	61.90	-5.1	24,659	-0.02%
2022/06/23	13	60.85	4	61.10	61.10	9	24,684	0.04%
2022/06/22	17	62.65	4	63.10	61.70	13	24,595	0.05%
2022/06/21	2	61.50	11.1	62.08	63.20	-9.1	24,682	-0.04%
2022/06/20	6	60.69	6	61.25	60.20	0	24,679	0.00%
2022/06/17	18	60.98	3	61.10	60.80	15	24,543	0.06%
2022/06/16	11.3	62.05	6.1	62.44	61.90	5.2	24,428	0.02%
2022/06/15	3	61.97	20	61.71	61.80	-17	24,586	-0.07%
2022/06/14	3.1	61.90	0	0.00	62.00	3.1	24,679	0.01%
2022/06/13	10	61.73	3	62.00	61.80	7	24,582	0.03%
2022/06/10	60	63.15	11	63.20	62.90	49	24,422	0.20%
2022/06/09	4.1	63.38	0	0.00	63.40	4.1	24,384	0.02%
2022/06/08	1	63.80	4	63.88	63.80	-3	24,372	-0.01%
2022/06/07	5.2	63.57	0	0.00	63.40	5.2	24,563	0.02%
2022/06/06	3.1	63.70	5	63.54	64.00	-1.9	24,544	-0.01%
2022/06/02	6	63.34	23.1	63.18	63.70	-17.1	25,130	-0.07%
2022/06/01	30.6	63.80	12	63.73	63.60	18.6	25,783	0.07%
2022/05/31	40	63.18	153.4	63.88	64.10	-113.4	25,952	-0.44%	大賣/鉅額交易
2022/05/30	10.4	62.89	29.1	62.96	63.20	-18.7	24,693	-0.08%
2022/05/27	14.1	60.94	26.1	61.09	61.30	-12	24,505	-0.05%
2022/05/26	23.4	59.97	17	60.06	59.70	6.4	24,455	0.03%
2022/05/25	67.4	59.94	15	59.35	59.50	52.4	24,745	0.21%
2022/05/24	108.4	60.72	6	60.20	60.10	102.4	24,729	0.41%	大買/鉅額交易
2022/05/23	22.9	60.63	23.4	61.08	60.50	-0.5	24,463	0.00%
2022/05/20	28	61.94	5	61.92	61.80	23	24,138	0.10%
2022/05/19	38	61.80	14	61.76	61.60	24	23,987	0.10%
2022/05/18	15.4	62.78	48.8	62.38	63.70	-33.4	23,626	-0.14%
2022/05/17	15.1	61.97	23.6	61.88	61.60	-8.5	23,407	-0.04%
2022/05/16	44	62.01	44.2	61.95	62.40	-0.2	23,070	0.00%
2022/05/13	25.4	63.33	2	63.05	63.50	23.4	22,557	0.10%
2022/05/12	43.8	64.12	68	64.05	63.30	-24.2	22,023	-0.11%
2022/05/11	62.8	66.28	3	66.10	66.20	59.8	21,432	0.28%
2022/05/10	51.6	66.72	6.1	66.82	67.10	45.5	21,167	0.21%
2022/05/09	49	68.50	26.3	68.36	67.80	22.7	20,607	0.11%
2022/05/06	87.7	70.98	43	71.79	71.30	44.7	20,087	0.22%
2022/05/05	0.1	74.70	2.2	74.47	74.50	-2.1	19,489	-0.01%
2022/05/04	0.3	74.14	3.6	74.33	74.60	-3.4	19,498	-0.02%
2022/05/03	8.4	73.87	0.3	74.10	73.70	8.1	19,964	0.04%
2022/04/29	4.9	74.11	4.1	73.89	74.40	0.8	20,183	0.00%
2022/04/28	5.1	72.92	3	73.27	73.40	2.1	20,493	0.01%
2022/04/27	12.1	73.51	2.3	73.99	73.20	9.8	20,536	0.05%
2022/04/26	8	74.69	12.1	74.99	75.10	-4.1	20,477	-0.02%
2022/04/25	9.1	74.29	14.3	74.15	74.80	-5.1	20,531	-0.03%
2022/04/22	21.3	74.22	16.2	75.25	75.90	5.1	20,641	0.02%
2022/04/21	8	74.28	23	74.55	74.60	-15	20,967	-0.07%
2022/04/20	4	74.38	2	74.30	74.90	2	21,629	0.01%
2022/04/19	5.7	73.86	0	0.00	73.50	5.7	22,024	0.03%
2022/04/18	10.5	74.11	9	74.16	73.90	1.5	23,113	0.01%
2022/04/15	4.6	75.16	5.1	75.27	75.10	-0.5	23,008	0.00%
2022/04/14	35.1	75.83	7.1	75.70	75.60	28	23,233	0.12%
2022/04/13	1.1	76.00	6	76.47	76.40	-4.9	23,341	-0.02%
2022/04/12	6.3	75.76	10	75.90	75.80	-3.8	23,389	-0.02%
2022/04/11	15	76.55	2.1	76.52	76.50	12.9	23,312	0.06%
2022/04/08	19.2	76.04	0	76.04	76.30	19.1	23,313	0.08%
2022/04/07	47.4	76.63	2.1	76.97	76.00	45.3	23,325	0.19%
2022/04/06	19.2	76.98	20.8	77.16	77.50	-1.7	23,191	-0.01%
2022/04/01	4.6	76.50	9.7	76.84	77.10	-5.1	23,165	-0.02%
2022/03/31	0	0.00	23.2	76.39	76.50	-23.2	22,973	-0.10%
2022/03/30	6.5	76.01	26.2	75.95	76.10	-19.7	22,906	-0.09%
2022/03/29	1.1	75.30	0.2	75.30	75.20	0.8	22,733	0.00%
2022/03/28	22.2	75.19	8	74.75	75.10	14.2	22,732	0.06%
2022/03/25	3.1	75.07	3	75.07	75.00	0.1	22,702	0.00%
2022/03/24	9.1	75.03	0.5	75.36	75.50	8.6	22,799	0.04%
2022/03/23	15.6	75.82	24.7	76.12	75.90	-9.1	24,044	-0.04%
2022/03/22	2	74.05	0	0.00	74.30	2	23,782	0.01%
2022/03/21	12	74.14	3	74.17	74.30	9	23,744	0.04%
2022/03/18	28.3	75.24	16.8	74.87	74.30	11.6	23,722	0.05%
2022/03/17	10.3	74.35	16	74.48	74.80	-5.7	23,610	-0.02%
2022/03/16	11	72.95	8.1	73.00	73.10	2.9	23,482	0.01%
2022/03/15	7.7	72.52	0.2	72.52	72.70	7.5	23,502	0.03%
2022/03/14	7.1	73.11	0	0.00	72.70	7.1	23,667	0.03%
2022/03/11	21.3	72.88	3	72.77	72.70	18.3	23,716	0.08%
2022/03/10	2	73.80	33.2	73.84	73.80	-31.2	23,731	-0.13%
2022/03/09	20.2	72.02	2	72.10	71.70	18.2	23,650	0.08%
2022/03/08	73.2	70.54	19.1	70.70	70.60	54.1	23,509	0.23%
2022/03/07	71.2	72.05	22.3	71.80	71.70	48.9	22,942	0.21%
2022/03/04	28.7	74.63	26.3	74.71	74.40	2.5	22,811	0.01%
2022/03/03	13	75.71	18.6	75.61	75.60	-5.6	22,695	-0.02%
2022/03/02	13.2	75.48	21	75.53	75.60	-7.8	23,078	-0.03%
2022/03/01	4.3	75.01	9.1	75.56	76.20	-4.9	22,997	-0.02%
2022/02/25	27.7	74.97	4	74.93	75.10	23.7	22,848	0.10%
2022/02/24	25	75.71	11	75.83	75.90	14	22,426	0.06%
2022/02/23	4	76.53	0	0.00	76.50	4	22,153	0.02%
2022/02/22	37.8	76.42	2	76.15	76.50	35.8	22,435	0.16%
2022/02/21	8.2	77.33	4	77.43	77.60	4.2	22,575	0.02%
2022/02/18	24	77.71	6	77.83	77.80	18	23,102	0.08%
2022/02/17	13.5	78.25	17.9	78.43	78.20	-4.4	23,247	-0.02%
2022/02/16	8.3	77.44	16.5	77.49	77.80	-8.2	23,189	-0.04%
2022/02/15	10.5	77.03	3	76.97	76.60	7.5	23,115	0.03%
2022/02/14	17.8	76.25	4	76.15	76.10	13.8	23,054	0.06%
2022/02/11	22.1	77.09	31	77.03	77.30	-8.9	23,073	-0.04%
2022/02/10	10.3	76.88	4.7	77.04	77.40	5.6	23,110	0.02%
2022/02/09	16.6	76.79	19.8	76.94	77.10	-3.2	23,163	-0.01%
2022/02/08	16.1	77.01	6.3	76.95	76.80	9.8	23,129	0.04%
2022/02/07	22	76.52	22	76.33	77.10	0	23,051	0.00%
2022/01/26	3.4	75.62	2.2	75.71	75.60	1.2	22,821	0.01%
2022/01/25	65.8	75.47	48	75.24	75.50	17.8	23,018	0.08%
2022/01/24	39.8	75.89	45.8	75.80	76.50	-6	22,773	-0.03%
2022/01/21	58.5	76.88	48	77.01	76.70	10.5	23,084	0.05%
2022/01/20	26.4	78.11	14.5	78.62	78.30	11.9	22,715	0.05%
2022/01/19	12	78.94	5	78.88	78.80	7	22,644	0.03%
2022/01/18	6.4	79.62	11	79.53	79.40	-4.6	22,617	-0.02%
2022/01/17	25	78.92	19	78.82	78.90	6	22,492	0.03%
2022/01/14	36.7	80.72	37.4	80.40	80.40	-0.8	22,259	0.00%
2022/01/13	26.8	81.13	29.1	81.20	81.60	-2.3	21,985	-0.01%
2022/01/12	28.4	79.61	30.7	79.74	80.00	-2.3	21,365	-0.01%
2022/01/11	43.2	78.74	302.4	79.06	79.90	-259.2	20,931	-1.24%	大賣/鉅額交易
2022/01/10	0	0.00	10.1	76.29	76.40	-10.1	19,839	-0.05%
2022/01/07	5.3	75.92	20	75.92	75.70	-14.7	19,874	-0.07%
2022/01/06	7.1	75.67	2	75.65	75.90	5.1	19,670	0.03%
2022/01/05	6.1	75.35	5.1	75.31	75.70	1	19,602	0.01%
2022/01/04	30.9	75.32	5.1	75.24	75.30	25.8	19,658	0.13%
2022/01/03	23	75.33	3.2	75.35	75.30	19.9	19,625	0.10%
2021/12/30	4.2	76.38	18.1	76.47	76.30	-13.9	19,745	-0.07%
2021/12/29	14	76.41	28.8	76.44	76.60	-14.8	19,899	-0.07%
2021/12/28	12.1	75.82	51.2	75.71	75.90	-39.1	19,971	-0.20%
2021/12/27	2	75.30	3	75.50	75.20	-1	20,035	0.00%
2021/12/24	1	75.40	11.1	75.38	75.20	-10.1	20,450	-0.05%
2021/12/23	3.1	74.57	3	74.70	74.80	0.1	20,499	0.00%
2021/12/22	27.3	74.62	0	0.00	74.40	27.3	20,660	0.13%
2021/12/21	2.2	74.98	23.1	74.54	74.80	-20.9	20,663	-0.10%
2021/12/20	21	74.25	3	74.57	74.10	18	20,665	0.09%
2021/12/17	17	74.72	4	74.90	74.30	13	20,632	0.06%
2021/12/16	3.1	74.74	1	74.70	74.90	2.1	19,329	0.01%
2021/12/15	10	74.67	0	0.00	74.60	10	19,813	0.05%
2021/12/14	17.1	75.02	2	74.95	74.90	15.1	20,293	0.07%
2021/12/13	16	75.88	35.1	76.48	75.70	-19.1	20,323	-0.09%
2021/12/10	10.3	75.92	12.5	76.05	75.90	-2.2	20,383	-0.01%
2021/12/09	16.7	75.83	8.9	75.99	76.00	7.7	20,596	0.04%
2021/12/08	11	75.44	22.3	75.49	76.00	-11.3	21,110	-0.05%
2021/12/07	5.5	74.24	40.3	75.05	75.30	-34.8	20,922	-0.17%
2021/12/06	18.1	73.71	12	74.03	74.10	6.1	20,895	0.03%
2021/12/03	18.1	74.03	2	74.50	73.90	16.1	21,114	0.08%
2021/12/02	10.1	73.71	32	73.72	73.70	-21.9	21,136	-0.10%
2021/12/01	7.2	74.13	5.1	74.18	74.10	2.1	21,743	0.01%
2021/11/30	29.1	73.31	2.1	73.15	73.10	27	22,098	0.12%
2021/11/29	26.6	73.53	8.1	73.45	73.50	18.5	21,815	0.08%
2021/11/26	42.6	74.40	9.2	74.37	74.20	33.4	21,766	0.15%
2021/11/25	12.1	74.29	0	0.00	74.30	12.1	21,798	0.06%
2021/11/24	6.1	74.66	11	74.65	74.40	-4.9	22,013	-0.02%
2021/11/23	29.3	74.51	1	74.30	74.30	28.3	22,200	0.13%
2021/11/22	17.4	74.45	6	74.53	74.40	11.4	22,115	0.05%
2021/11/19	45.7	75.25	7	75.27	74.80	38.7	22,104	0.18%
2021/11/18	20.2	76.35	30.4	76.22	76.40	-10.3	22,093	-0.05%
2021/11/17	43.1	75.02	43.7	75.26	76.10	-0.6	22,097	0.00%
2021/11/16	7.2	73.65	1	74.20	74.00	6.2	21,727	0.03%
2021/11/15	13	74.13	24.3	74.36	74.00	-11.3	21,793	-0.05%
2021/11/12	5	73.42	8	73.31	73.30	-3	21,758	-0.01%
2021/11/11	26	73.04	3	73.13	73.00	23	21,928	0.10%
2021/11/10	14.1	72.97	2.1	73.16	73.00	12	22,005	0.05%
2021/11/09	44	73.20	3	73.20	73.10	41	21,976	0.19%
2021/11/08	3.1	72.99	5.4	73.42	73.60	-2.2	22,005	-0.01%
2021/11/05	35.3	72.45	7	72.21	72.50	28.3	22,472	0.13%
2021/11/04	9.2	72.60	7	72.61	72.50	2.2	22,426	0.01%
2021/11/03	9.3	72.51	3.2	72.56	72.70	6.1	22,518	0.03%
2021/11/02	48.6	72.61	16	72.77	72.60	32.6	22,465	0.15%
2021/11/01	54.8	73.21	10.5	73.10	73.10	44.2	22,134	0.20%
2021/10/29	44.2	73.52	41.9	73.48	73.60	2.3	21,917	0.01%
2021/10/28	15.2	74.50	1	74.50	74.50	14.2	21,354	0.07%
2021/10/27	8	74.79	2	74.50	75.00	6	21,533	0.03%
2021/10/26	14.1	75.39	5	75.28	75.50	9.1	21,825	0.04%
2021/10/25	2	74.40	3	74.50	74.80	-1	21,970	0.00%
2021/10/22	15.1	74.06	7	74.64	74.10	8.1	22,412	0.04%
2021/10/21	4.2	74.88	35.2	74.29	74.80	-31	22,994	-0.13%
2021/10/20	9.2	74.66	7	74.46	74.30	2.2	23,928	0.01%
2021/10/19	0.3	74.93	5	74.86	74.80	-4.7	24,513	-0.02%
2021/10/18	1.3	75.35	2.1	75.21	75.10	-0.8	25,018	0.00%
2021/10/15	3	75.17	47	75.44	75.10	-44	25,417	-0.17%
2021/10/14	0.1	74.55	2	74.80	74.40	-1.9	25,773	-0.01%
2021/10/13	1.3	74.36	1	74.90	74.50	0.3	26,599	0.00%
2021/10/12	8.2	73.90	1	74.40	74.80	7.2	27,409	0.03%
2021/10/08	6.1	75.39	0	0.00	75.30	6.1	27,716	0.02%
2021/10/07	7.3	75.68	18	75.90	75.50	-10.7	28,192	-0.04%
2021/10/06	11.5	74.02	1	73.80	74.70	10.5	28,474	0.04%
2021/10/05	7.6	73.52	6.7	73.53	73.80	1	29,237	0.00%
2021/10/04	12.4	74.65	27.4	74.34	74.40	-14.9	29,236	-0.05%
2021/10/01	27.6	75.49	10	75.25	75.40	17.6	29,267	0.06%
2021/09/30	4	76.77	5	77.20	76.70	-1	28,911	0.00%
2021/09/29	20.7	76.70	2.3	76.97	76.70	18.4	28,935	0.06%
2021/09/28	11	77.11	2	77.40	77.50	9	28,835	0.03%
2021/09/27	13.3	77.69	4	77.75	77.70	9.3	28,897	0.03%
2021/09/24	26.4	77.92	4.2	77.49	77.50	22.3	28,910	0.08%
2021/09/23	10.7	77.77	9	77.76	77.40	1.7	29,021	0.01%
2021/09/22	34.6	76.63	61	76.62	77.10	-26.5	29,044	-0.09%
2021/09/17	37.4	79.22	2	79.95	78.80	35.4	28,590	0.12%
2021/09/16	21.3	80.94	3.2	81.19	80.70	18.1	28,189	0.06%
2021/09/15	26.3	80.81	5	81.20	81.40	21.3	28,051	0.08%
2021/09/14	55.2	81.30	3.1	82.26	80.80	52	27,943	0.19%
2021/09/13	122.3	78.95	43	80.38	81.40	79.2	27,843	0.28%	大買/
2021/09/10	9	77.48	6	77.78	77.60	3	27,755	0.01%
2021/09/09	13.3	76.51	0	0.00	77.40	13.3	28,035	0.05%
2021/09/08	28.6	77.30	8	76.83	77.40	20.6	27,917	0.07%
2021/09/07	17.2	77.61	3.5	77.94	78.10	13.7	27,716	0.05%
2021/09/06	102.2	77.91	12	78.29	77.20	90.2	27,656	0.33%	大買/
2021/09/03	11	84.91	32	84.22	84.80	-21	27,059	-0.08%
2021/09/02	43.3	83.30	31.1	82.82	82.70	12.2	26,702	0.05%
2021/09/01	28.3	84.87	68	84.56	84.20	-39.8	26,371	-0.15%
2021/08/31	17	83.92	25.1	84.27	85.00	-8.1	26,181	-0.03%
2021/08/30	14.6	84.56	17	84.06	84.80	-2.4	25,889	-0.01%
2021/08/27	1.1	83.36	105.3	82.75	83.50	-104.2	25,694	-0.41%	大賣/鉅額交易
2021/08/26	3.4	80.44	6	81.08	81.30	-2.6	25,664	-0.01%
2021/08/25	26	80.68	4.4	80.52	80.80	21.6	25,798	0.08%
2021/08/24	39.4	79.05	10.6	79.36	80.40	28.8	25,725	0.11%
2021/08/23	0.7	78.42	40.2	78.65	79.00	-39.5	25,584	-0.15%
2021/08/20	3.1	76.33	0	0.00	76.50	3.1	25,472	0.01%
2021/08/19	10.1	77.01	2.9	77.40	77.00	7.2	26,040	0.03%
2021/08/18	15.4	77.35	58.1	77.31	78.00	-42.7	25,902	-0.16%
2021/08/17	14	77.54	42.1	77.88	78.20	-28.1	26,016	-0.11%
2021/08/16	15.2	76.79	11.1	77.17	76.50	4.1	25,957	0.02%
2021/08/13	33	78.12	1.1	78.21	78.10	31.9	26,571	0.12%
2021/08/12	20.7	78.73	6	79.33	78.80	14.7	26,794	0.05%
2021/08/11	24.3	78.11	88.1	78.60	79.20	-63.8	27,129	-0.24%
2021/08/10	6	76.43	1.1	76.77	76.00	4.9	27,455	0.02%
2021/08/09	10.1	75.26	2	76.10	76.10	8.1	28,302	0.03%
2021/08/06	13.3	75.86	0.1	76.30	76.00	13.2	28,733	0.05%
2021/08/05	4.2	76.18	15.3	76.28	76.30	-11.1	29,698	-0.04%
2021/08/04	1.3	76.32	0	0.00	76.30	1.3	31,868	0.00%
2021/08/03	3	76.03	1	76.80	76.40	2	33,264	0.01%
2021/08/02	1	75.80	1	76.20	76.50	0	34,382	0.00%
2021/07/30	18.4	74.99	5.2	75.15	75.00	13.2	34,549	0.04%
2021/07/29	9	75.73	2.4	76.38	75.80	6.6	34,671	0.02%
2021/07/28	74.3	74.52	26.5	75.12	75.60	47.8	35,189	0.14%
2021/07/27	84.8	76.89	85.9	76.59	76.40	-1.1	35,754	0.00%
2021/07/26	91.3	80.16	20.1	80.57	78.50	71.2	36,651	0.19%
2021/07/23	43.4	83.49	41	83.88	85.00	2.4	35,783	0.01%
2021/07/22	7	84.01	42.2	83.63	84.10	-35.2	35,413	-0.10%
2021/07/21	24.1	81.60	7.4	81.91	81.80	16.7	35,067	0.05%
2021/07/20	29.8	81.57	4.9	81.74	81.50	24.9	35,157	0.07%
2021/07/19	68	83.74	51.2	83.46	83.00	16.8	34,832	0.05%
2021/07/16	35	81.71	78.2	82.05	82.90	-43.2	34,503	-0.13%
2021/07/15	22	79.54	42.1	79.49	79.50	-20.1	33,951	-0.06%
2021/07/14	36	77.33	27.4	77.64	78.10	8.6	33,901	0.03%
2021/07/13	76	76.80	145	76.59	76.20	-69	33,916	-0.20%	大賣/
2021/07/12	39.5	77.31	85	77.54	76.10	-45.5	33,786	-0.13%
2021/07/09	24	74.05	1.2	74.15	74.20	22.8	33,694	0.07%
2021/07/08	11.9	74.74	45.5	75.00	74.80	-33.6	33,692	-0.10%
2021/07/07	26	73.90	1.6	73.90	74.00	24.4	33,896	0.07%
2021/07/06	0	0.00	2.1	74.05	73.70	-2.1	34,220	-0.01%
2021/07/05	6	73.57	12.1	73.87	73.90	-6.1	34,315	-0.02%
2021/07/02	9.1	73.25	3.1	73.27	72.90	6	34,431	0.02%
2021/07/01	86.1	73.64	4	73.68	73.40	82.1	34,570	0.24%
2021/06/30	6	73.78	23	73.67	73.90	-17	34,764	-0.05%
2021/06/29	21.1	72.50	2.1	72.31	72.60	19	35,045	0.05%
2021/06/28	2	73.05	5	73.14	73.20	-3	35,424	-0.01%
2021/06/25	2	72.95	14	72.91	72.90	-12	35,800	-0.03%
2021/06/24	1	72.00	14	71.88	71.90	-13	35,812	-0.04%
2021/06/23	5	70.96	51.1	71.17	71.80	-46.1	36,140	-0.13%
2021/06/22	3.2	70.71	54.5	70.71	70.70	-51.4	36,335	-0.14%
2021/06/21	47.1	70.03	6	69.88	70.00	41.1	36,352	0.11%
2021/06/18	26	71.57	3.1	71.51	71.30	22.9	36,089	0.06%
2021/06/17	6.1	72.07	2.4	72.20	72.30	3.7	35,879	0.01%
2021/06/16	60.1	72.83	1.4	72.69	72.60	58.7	36,428	0.16%
2021/06/15	19	73.18	0	0.00	73.00	19	36,476	0.05%
2021/06/11	17	73.95	17	73.96	73.80	0	36,693	0.00%
2021/06/10	1.1	73.86	47	73.23	73.80	-45.9	36,729	-0.13%
2021/06/09	0.1	73.20	14	73.06	72.90	-14	37,125	-0.04%
2021/06/08	41	73.88	5	73.38	73.70	36	37,549	0.10%
2021/06/07	3	72.60	11	73.06	73.20	-8	38,854	-0.02%
2021/06/04	11.2	72.68	6.1	72.72	72.90	5.1	39,203	0.01%
2021/06/03	37.1	73.75	15.2	74.10	73.60	21.9	39,914	0.05%
2021/06/02	34	73.38	7.1	73.86	74.50	26.9	40,087	0.07%
2021/06/01	16.1	72.58	14.1	72.44	73.00	2	39,920	0.00%
2021/05/31	6	72.13	33	72.28	72.30	-27	40,115	-0.07%
2021/05/28	28.2	71.85	11	72.00	72.00	17.2	40,194	0.04%
2021/05/27	22.1	70.51	25.3	70.52	71.60	-3.2	40,267	-0.01%
2021/05/26	7	71.36	11.2	71.43	71.60	-4.2	40,456	-0.01%
2021/05/25	7.7	71.97	10	71.89	71.90	-2.4	41,177	-0.01%
2021/05/24	6.1	71.53	6.1	71.64	72.00	-0.1	41,309	0.00%
2021/05/21	70.1	72.46	72.1	73.06	72.00	-2	41,400	0.00%
2021/05/20	14	69.99	7.5	70.11	70.20	6.5	40,820	0.02%
2021/05/19	24.3	70.98	15.3	70.98	70.60	9	40,702	0.02%
2021/05/18	43.2	69.99	161.1	70.82	71.40	-117.9	40,660	-0.29%	大賣/鉅額交易
2021/05/17	62.2	66.66	50.3	66.86	65.60	11.9	40,601	0.03%
2021/05/14	144.2	69.54	31.3	69.94	69.60	112.9	39,774	0.28%	大買/鉅額交易
2021/05/13	65.9	69.34	49.2	68.34	68.60	16.7	39,246	0.04%
2021/05/12	83.6	70.55	116.1	69.51	70.00	-32.5	38,421	-0.08%	大賣/
2021/05/11	148	76.37	225.3	76.23	74.80	-77.3	36,694	-0.21%	大買/大賣/
2021/05/10	111.7	75.58	72.2	74.34	76.60	39.5	35,260	0.11%	大買/
2021/05/07	7.2	70.40	20	70.39	70.80	-12.8	34,384	-0.04%
2021/05/06	32.4	69.92	33.5	69.79	69.60	-1.1	34,193	0.00%
2021/05/05	34.3	69.20	70.2	69.18	69.50	-35.9	33,736	-0.11%
2021/05/04	70.9	67.69	96	67.30	67.40	-25.1	33,156	-0.08%
2021/05/03	139.3	69.94	69.7	70.12	68.80	69.6	32,463	0.21%	大買/
2021/04/29	15	64.38	10	64.55	64.20	5	31,048	0.02%
2021/04/28	23.6	65.13	21	64.67	65.10	2.6	30,854	0.01%
2021/04/27	20.2	64.39	7	64.40	64.90	13.2	30,724	0.04%
2021/04/26	13	63.84	77.1	63.61	64.10	-64.1	30,536	-0.21%
2021/04/23	18.2	61.36	41	61.30	61.30	-22.8	30,234	-0.08%
2021/04/22	25.2	61.21	46	61.20	61.10	-20.8	30,326	-0.07%
2021/04/21	15	61.09	3	61.40	61.40	12	30,017	0.04%
2021/04/20	30.6	62.31	40.7	61.72	61.80	-10.1	30,043	-0.03%
2021/04/19	17	61.02	50	61.20	61.80	-33	30,178	-0.11%
2021/04/16	86.9	59.81	11	59.64	60.00	75.9	30,110	0.25%
2021/04/15	34.1	59.18	95	58.98	60.00	-60.9	30,284	-0.20%
2021/04/14	23	56.97	16.1	56.91	57.10	6.9	29,598	0.02%
2021/04/13	75.6	58.04	10	57.74	57.80	65.6	29,559	0.22%
2021/04/12	33.4	57.40	26	57.75	58.00	7.4	29,197	0.03%
2021/04/09	30	56.43	5	56.58	56.40	25	28,971	0.09%
2021/04/08	38.5	57.05	2.3	57.01	56.90	36.2	28,985	0.12%
2021/04/07	51.5	57.07	13	57.21	57.50	38.5	29,180	0.13%
2021/04/06	14	57.58	1	57.60	57.30	13	28,913	0.04%
2021/04/01	94.1	57.68	67	57.78	57.80	27.1	28,624	0.09%
2021/03/31	15.1	57.05	6	57.33	56.80	9.1	28,086	0.03%
2021/03/30	55	56.10	39	56.43	56.80	16	27,757	0.06%
2021/03/29	10.7	55.86	2.1	55.85	55.90	8.7	27,361	0.03%
2021/03/26	51.1	55.49	4	55.78	55.50	47.1	27,328	0.17%
2021/03/25	12	54.89	25.1	55.17	55.30	-13.1	27,357	-0.05%
2021/03/24	37	54.52	12	54.36	54.40	25	27,212	0.09%
2021/03/23	7.3	54.64	7	54.74	54.50	0.3	27,030	0.00%
2021/03/22	5.1	53.58	40	53.54	53.90	-34.9	26,920	-0.13%
2021/03/19	37	53.88	41	53.41	53.70	-4	27,234	-0.01%
2021/03/18	11	54.76	2	54.30	54.40	9	26,995	0.03%
2021/03/17	37	54.80	35	54.91	54.50	2	27,457	0.01%
2021/03/16	10	55.36	17	55.37	55.40	-7	27,420	-0.03%
2021/03/15	99	55.63	17	56.19	55.50	82	27,388	0.30%
2021/03/12	20	54.90	3	54.97	54.90	17	27,099	0.06%
2021/03/11	27	55.75	94.3	56.19	55.40	-67.3	26,922	-0.25%
2021/03/10	37	53.57	6	53.73	54.00	31	25,773	0.12%
2021/03/09	37.1	53.45	53.5	53.77	53.70	-16.5	25,454	-0.06%
2021/03/08	9	52.09	36.4	52.05	52.10	-27.4	24,877	-0.11%
2021/03/05	14.2	50.56	6	50.68	50.80	8.2	24,534	0.03%
2021/03/04	32	50.48	10	50.63	50.60	22	25,238	0.09%
2021/03/03	4	50.90	23	50.90	51.00	-19	25,089	-0.08%
2021/03/02	31.4	50.81	8	51.09	50.10	23.4	24,982	0.09%
2021/02/26	47	50.27	43	50.90	49.90	4	24,694	0.02%
2021/02/25	10	51.31	50.3	51.18	51.70	-40.2	23,847	-0.17%
2021/02/24	18	49.96	22	50.02	50.00	-4	23,128	-0.02%
2021/02/23	22	49.57	35	49.66	49.75	-13	22,937	-0.06%
2021/02/22	32	49.05	11	49.90	48.95	21	22,702	0.09%
2021/02/19	28	49.04	11	49.16	49.10	17	22,644	0.08%
2021/02/18	6	49.37	15	49.64	49.20	-9	22,724	-0.04%
2021/02/17	17	48.78	88	48.84	48.90	-71	22,516	-0.32%
2021/02/05	14	47.02	2	47.33	46.90	12	21,815	0.06%
2021/02/04	5	47.03	0	0.00	47.10	5	22,053	0.02%
2021/02/03	1	46.90	18.1	47.32	47.60	-17.1	22,835	-0.07%
2021/02/02	0.1	47.10	32	47.26	47.25	-32	22,979	-0.14%
2021/02/01	2.1	45.94	5.2	45.70	45.95	-3.1	22,665	-0.01%
2021/01/29	18	45.76	1	45.65	45.55	17	22,644	0.08%
2021/01/28	15	46.20	5	46.15	46.20	10	22,410	0.04%
2021/01/27	1	46.95	2	46.90	46.80	-1	22,191	0.00%
2021/01/26	27	46.64	32	46.68	46.50	-5	22,119	-0.02%
2021/01/25	6	47.04	93	47.47	47.40	-87	21,928	-0.40%
2021/01/22	18	46.31	1	46.45	46.25	17	21,726	0.08%
2021/01/21	8	46.56	6	46.50	46.20	2	21,634	0.01%
2021/01/20	30	46.39	3	46.68	46.20	27	21,583	0.13%
2021/01/19	0	0.00	6	47.36	47.25	-6	21,378	-0.03%
2021/01/18	57	46.79	23	46.92	46.95	34	21,305	0.16%
2021/01/15	67.1	47.94	2	47.75	47.60	65.1	21,046	0.31%
2021/01/14	16	48.21	11	48.35	48.45	5	20,910	0.02%
2021/01/13	8.1	48.02	38.9	48.14	48.30	-30.8	20,703	-0.15%
2021/01/12	82	47.86	12	47.91	47.75	70	20,349	0.34%
2021/01/11	11	47.29	29	47.82	47.40	-18	19,832	-0.09%
2021/01/08	6	47.03	82	47.10	47.45	-76	19,420	-0.39%
2021/01/07	23	46.10	2	46.30	46.20	21	18,928	0.11%
2021/01/06	22	45.92	11	46.05	45.60	11	18,827	0.06%
2021/01/05	1	46.05	1	46.35	46.35	0	18,643	0.00%
2021/01/04	10	46.17	12	46.23	46.25	-2	18,599	-0.01%
2020/12/31	21	46.75	4	46.61	46.75	17	18,506	0.09%
2020/12/30	41	46.13	8	46.93	46.90	33	18,315	0.18%
2020/12/29	0	0.00	13	45.57	45.50	-13	17,978	-0.07%
2020/12/28	3	45.45	2	45.30	45.55	1	18,096	0.01%
2020/12/25	2	45.50	2	45.60	45.50	0	18,122	0.00%
2020/12/24	5	45.62	6	45.53	45.55	-1	18,141	-0.01%
2020/12/23	7	44.56	0	0.00	44.80	7	17,948	0.04%
2020/12/22	10	45.08	3	45.37	44.90	7	17,960	0.04%
2020/12/21	14	45.46	2	45.48	45.50	12	18,211	0.07%
2020/12/18	6	46.48	4.4	46.56	46.00	1.6	18,064	0.01%
2020/12/17	1.5	46.10	6	46.43	46.20	-4.5	17,979	-0.03%
2020/12/16	3	46.30	6.2	46.40	46.35	-3.2	18,050	-0.02%
2020/12/15	10	45.87	12	45.77	45.85	-2	18,040	-0.01%
2020/12/14	23.5	47.42	3	47.48	47.30	20.5	17,640	0.12%
2020/12/11	35.5	47.25	35	47.13	47.20	0.5	17,326	0.00%
2020/12/10	0.1	45.30	44	45.67	45.65	-44	16,697	-0.26%
2020/12/09	20	44.88	8	44.94	45.10	12	16,532	0.07%
2020/12/08	33	45.14	2	45.03	45.40	31	16,584	0.19%
2020/12/07	15	45.37	34	45.37	45.60	-19	16,494	-0.12%
2020/12/04	12	44.64	1	44.65	45.15	11	16,320	0.07%
2020/12/03	11	44.46	4	44.54	44.45	7	16,105	0.04%
2020/12/02	21	44.58	0	0.00	44.55	21	15,890	0.13%
2020/12/01	32	44.72	0	0.00	44.80	32	15,675	0.20%
2020/11/30	13	44.91	0	0.00	44.30	13	15,570	0.08%
2020/11/27	1	45.55	7	45.66	45.65	-6	14,834	-0.04%
2020/11/26	1	45.50	11.3	45.60	45.60	-10.3	14,746	-0.07%
2020/11/25	4	45.03	1	45.45	45.15	3	14,672	0.02%
2020/11/24	21	45.06	3	44.95	44.95	18	14,637	0.12%
2020/11/23	1	45.45	3	45.43	45.50	-2	14,581	-0.01%
2020/11/20	38	44.83	2	44.50	44.90	36	14,590	0.25%
2020/11/18	2	45.45	2	45.60	45.50	0	14,881	0.00%
2020/11/17	3	45.43	1	45.65	45.55	2	14,877	0.01%
2020/11/16	1	45.60	5	45.67	45.55	-4	14,813	-0.03%
2020/11/13	0	0.00	1	45.40	45.30	-1	14,784	-0.01%
2020/11/12	13	44.98	6.4	45.13	45.20	6.6	14,647	0.05%
2020/11/11	7.1	44.80	98	44.84	45.55	-90.9	14,376	-0.63%
2020/11/10	0	0.00	6	43.66	43.60	-6	13,554	-0.04%
2020/11/09	0	0.00	15.1	42.61	42.70	-15.1	13,328	-0.11%
2020/11/06	0	0.00	2	41.95	41.95	-2	13,253	-0.02%
2020/11/05	0	0.00	3	41.78	41.65	-3	13,504	-0.02%
2020/11/04	1	41.45	0	0.00	41.65	1	13,527	0.01%
2020/11/03	0	0.00	4	41.50	41.60	-4	13,592	-0.03%
2020/11/02	0	0.00	8	41.38	41.45	-8	13,664	-0.06%
2020/10/30	6	40.61	2	40.60	40.70	4	13,672	0.03%
2020/10/29	12	40.75	0	0.00	40.75	12	13,549	0.09%
2020/10/28	10	41.18	0	0.00	41.35	10	13,517	0.07%
2020/10/27	2	41.23	6	41.30	41.30	-4	13,626	-0.03%
2020/10/26	9	41.52	4	41.53	41.70	5	13,648	0.04%
2020/10/23	53	41.30	0	0.00	41.40	53	13,717	0.39%
2020/10/22	2	41.33	8	41.70	41.50	-6	13,769	-0.04%
2020/10/21	3	41.40	2	41.50	41.40	1	13,621	0.01%
2020/10/20	2	41.38	0	0.00	41.40	2	13,680	0.01%
2020/10/19	0	0.00	4	41.60	41.45	-4	13,652	-0.03%
2020/10/16	2	41.40	2	41.50	41.35	0	13,717	0.00%
2020/10/15	35	41.41	0	0.00	41.30	35	13,830	0.25%
2020/10/14	3	41.72	2	41.80	41.80	1	13,725	0.01%
2020/10/13	1	41.65	0	0.00	41.45	1	13,582	0.01%
2020/10/12	0	0.00	3	41.42	41.45	-3	13,601	-0.02%
2020/10/08	6	41.18	2	41.05	41.05	4	13,607	0.03%
2020/10/07	2	41.23	1	41.45	41.15	1	13,557	0.01%
2020/10/06	2	41.25	2	41.53	41.50	0	13,534	0.00%
2020/10/05	5.2	41.49	0	0.00	41.20	5.2	13,460	0.04%
2020/09/30	0	0.00	12	41.88	41.90	-12	13,544	-0.09%
2020/09/29	1	41.60	0	0.00	41.65	1	13,566	0.01%
2020/09/28	2	41.20	3.5	41.15	41.30	-1.5	13,654	-0.01%
2020/09/25	1	40.85	2	40.78	40.80	-1	13,727	-0.01%
2020/09/24	21	40.65	3	40.40	40.60	18	13,700	0.13%
2020/09/23	51	41.52	0	0.00	41.75	51	13,275	0.38%
2020/09/22	6	41.91	17	42.01	41.90	-11	13,140	-0.08%
2020/09/21	6	42.72	5	42.59	42.40	1	13,295	0.01%
2020/09/18	1	43.05	4	43.11	42.85	-3	13,252	-0.02%
2020/09/17	3	43.35	0	0.00	43.25	3	13,119	0.02%
2020/09/16	6	43.60	8	43.69	43.75	-2	13,096	-0.02%
2020/09/15	0	0.00	4	43.66	43.75	-4	13,018	-0.03%
2020/09/14	7	43.54	6	43.67	43.65	1	13,087	0.01%
2020/09/11	3.3	43.33	14	43.38	43.45	-10.8	13,010	-0.08%
2020/09/10	5	42.82	22	42.98	43.05	-17	12,965	-0.13%
2020/09/09	25	41.85	4	42.14	42.25	21	12,854	0.16%
2020/09/08	2	42.35	0	0.00	42.50	2	12,825	0.02%
2020/09/07	5	42.50	2	42.68	42.45	3	12,905	0.02%
2020/09/04	11	42.25	9	42.37	42.45	2	13,169	0.02%
2020/09/03	0	0.00	23	42.62	42.75	-23	13,311	-0.17%
2020/09/02	20	42.19	0	0.00	42.20	20	13,346	0.15%
2020/09/01	2	42.85	0	0.00	42.80	2	13,346	0.01%
2020/08/31	11	43.00	5	43.03	42.80	6	13,272	0.05%
2020/08/28	0	0.00	7	43.44	43.30	-7	13,213	-0.05%
2020/08/27	5	42.99	5.1	42.99	43.10	-0.1	13,266	0.00%
2020/08/26	11	43.24	9.2	43.60	43.40	1.8	13,235	0.01%
2020/08/25	12	42.76	41	42.95	43.40	-29	13,156	-0.22%
2020/08/24	2	41.45	0	0.00	41.70	2	12,833	0.02%
2020/08/21	5	41.48	1	41.80	41.80	4	12,897	0.03%
2020/08/20	52	41.63	4	42.15	41.40	48	12,766	0.38%
2020/08/19	5	43.04	48	43.18	42.75	-43	12,709	-0.34%
2020/08/17	3	42.25	7	42.35	42.50	-4	12,560	-0.03%
2020/08/14	7	41.76	5	41.95	41.85	2	12,580	0.02%
2020/08/13	6	42.09	8	42.00	42.00	-2	12,658	-0.02%
2020/08/12	11	41.82	0	0.00	41.85	11	12,773	0.09%
2020/08/11	1	42.15	4	42.14	41.75	-3	12,660	-0.02%
2020/08/10	0	0.00	1	41.70	41.75	-1	12,546	-0.01%
2020/08/07	4	41.31	2	41.40	41.15	2	12,544	0.02%
2020/08/06	5	41.53	0	0.00	41.55	5	12,531	0.04%
2020/08/05	8	41.45	0	0.00	41.40	8	12,568	0.06%
2020/08/04	3	41.32	0	0.00	41.30	3	12,604	0.02%
2020/08/03	8	41.42	0	0.00	41.25	8	12,627	0.06%
2020/07/31	14	41.71	0	0.00	41.75	14	12,603	0.11%
2020/07/30	17	41.87	0	0.00	42.20	17	12,463	0.14%
2020/07/29	29	42.03	20.8	42.37	41.80	8.2	12,418	0.07%
2020/07/28	8	41.65	0	0.00	41.70	8	12,617	0.06%
2020/07/27	3	42.02	0	0.00	41.80	3	12,746	0.02%
2020/07/24	30	42.12	1	42.00	42.00	29	12,880	0.23%
2020/07/23	4.1	42.71	1	42.70	42.70	3.1	12,799	0.02%
2020/07/22	0.5	42.85	2	43.03	43.10	-1.6	12,889	-0.01%
2020/07/21	2	42.63	0	0.00	42.50	2	12,846	0.02%
2020/07/20	2	42.53	16	42.74	42.65	-14	12,732	-0.11%
2020/07/17	2	42.85	0	0.00	42.80	2	12,866	0.02%
2020/07/16	0	0.00	17	42.84	42.85	-17	13,060	-0.13%
2020/07/15	0	0.00	2	42.95	42.80	-2	13,046	-0.02%
2020/07/13	2	42.88	2	42.85	43.00	0	13,365	0.00%
2020/07/10	3	42.53	2	42.63	42.40	1	13,490	0.01%
2020/07/09	16	42.99	4	43.54	42.80	12	13,702	0.09%
2020/07/08	3	43.03	10	43.10	43.10	-7	13,617	-0.05%
2020/07/07	10	43.36	2	43.65	43.30	8	13,722	0.06%
2020/07/06	4	43.23	4	43.13	43.30	0	13,742	0.00%
2020/07/03	1	42.30	2	42.95	42.80	-1	13,867	-0.01%
2020/07/02	6	42.23	7	42.20	42.10	-1	14,007	-0.01%
2020/07/01	13	42.14	4	42.26	42.30	9	14,311	0.06%
2020/06/30	3	43.82	2	43.88	43.90	1	14,307	0.01%
2020/06/29	14	43.71	21.4	43.67	43.80	-7.4	14,241	-0.05%
2020/06/24	1	44.25	2	44.23	44.15	-1	14,247	-0.01%
2020/06/23	1	43.65	0	0.00	44.00	1	14,476	0.01%
2020/06/22	7	43.53	6	43.45	43.60	1	14,552	0.01%
2020/06/19	3	43.70	0	0.00	43.60	3	14,773	0.02%
2020/06/17	3	43.82	5	44.17	44.30	-2	15,019	-0.01%
2020/06/16	0	0.00	4	44.11	44.10	-4	15,493	-0.03%
2020/06/15	2	43.08	3	43.27	43.10	-1	16,095	-0.01%
2020/06/12	58	43.01	21	43.10	43.25	37	16,407	0.23%
2020/06/11	6	44.03	19	44.64	43.60	-13	16,848	-0.08%
2020/06/10	2	44.65	12	44.60	44.60	-10	17,044	-0.06%
2020/06/09	2	43.90	2	44.08	44.00	0	17,833	0.00%
2020/06/08	1	43.75	8	43.83	43.85	-7	18,181	-0.04%
2020/06/05	1	43.35	1	43.45	43.50	0	18,324	0.00%
2020/06/04	2	43.45	8.4	43.56	43.55	-6.4	18,566	-0.03%
2020/06/03	0	0.00	27	43.32	43.55	-27	18,973	-0.14%
2020/06/02	1	42.75	4	42.89	42.95	-3	18,957	-0.02%
2020/06/01	1	42.70	43	42.99	42.50	-42	18,967	-0.22%
2020/05/29	1	41.90	3	42.00	42.40	-2	18,961	-0.01%
2020/05/28	9	42.22	2	42.40	42.05	7	18,742	0.04%
2020/05/26	0	0.00	8	42.66	42.45	-8	18,940	-0.04%
2020/05/25	1	41.25	1	41.05	41.70	0	18,867	0.00%
2020/05/22	2.4	41.83	0	0.00	41.70	2.4	18,881	0.01%
2020/05/21	2	42.40	3	42.42	42.70	-1	18,910	-0.01%
2020/05/20	0	0.00	12	42.33	42.25	-12	18,801	-0.06%
2020/05/19	0	0.00	17	41.94	42.00	-17	18,690	-0.09%
2020/05/18	0	0.00	2	41.15	41.20	-2	18,448	-0.01%
2020/05/15	0	0.00	2	41.10	41.15	-2	18,430	-0.01%
2020/05/14	6	40.68	2	40.85	40.55	4	18,263	0.02%
2020/05/13	32	40.84	0	0.00	40.95	32	18,156	0.18%
2020/05/12	21	41.24	1	40.90	41.20	20	18,167	0.11%
2020/05/11	1	41.10	0	0.00	41.20	1	18,225	0.01%
2020/05/08	2	40.80	2	41.00	40.65	0	18,241	0.00%
2020/05/07	7	40.50	0	0.00	40.50	7	18,279	0.04%
2020/05/06	3	40.37	12	40.80	40.55	-9	18,315	-0.05%
2020/05/05	32.2	40.80	0	0.00	40.65	32.2	18,380	0.18%
2020/05/04	11	40.68	5	40.78	40.75	6	18,411	0.03%
2020/04/30	5	41.98	16.8	42.00	42.30	-11.8	18,225	-0.06%
2020/04/29	4	40.90	5	41.14	41.05	-1	18,188	-0.01%
2020/04/28	0	0.00	3	40.25	40.30	-3	18,182	-0.02%
2020/04/27	4	40.00	11	40.01	40.10	-7	18,723	-0.04%
2020/04/24	6	39.40	6	39.48	39.20	0	18,683	0.00%
2020/04/23	16	39.83	0	0.00	39.60	16	18,723	0.09%
2020/04/22	4.2	38.50	3	39.22	39.45	1.2	18,721	0.01%
2020/04/21	19	39.51	17	39.05	39.00	2	18,670	0.01%
2020/04/20	4	40.15	0	0.00	40.10	4	18,566	0.02%
2020/04/17	3	40.57	9	40.67	40.60	-6	18,610	-0.03%
2020/04/16	4.6	40.30	3	40.30	40.20	1.6	18,482	0.01%
2020/04/15	2	41.00	22	40.80	41.05	-20	18,295	-0.11%
2020/04/14	3	40.05	34	40.50	40.65	-31	18,190	-0.17%
2020/04/13	34	39.71	20	39.55	39.50	14	18,003	0.08%
2020/04/10	5	39.10	2	38.83	39.20	3	17,881	0.02%
2020/04/09	3	38.10	8	38.15	38.20	-5	17,767	-0.03%
2020/04/08	13	37.99	5	37.84	37.95	8	17,642	0.05%
2020/04/07	9	37.29	2,004	37.22	37.25	-1,995	17,403	-11.46%	大賣/鉅額交易
2020/04/06	17	37.16	0	0.00	37.30	17	17,181	0.10%
2020/04/01	6	37.40	0	0.00	37.40	6	16,908	0.04%
2020/03/31	5	37.71	2	38.15	37.55	3	16,767	0.02%
2020/03/30	0	0.00	2	37.63	37.90	-2	16,494	-0.01%
2020/03/27	9	38.23	6	38.22	38.30	3	16,359	0.02%
2020/03/26	8	37.07	2	37.18	37.30	6	16,114	0.04%
2020/03/25	8	37.04	9	37.17	37.10	-1	16,112	-0.01%
2020/03/24	15	36.59	35	37.06	36.25	-20	15,922	-0.13%
2020/03/23	8	35.96	3	36.05	36.00	5	15,817	0.03%
2020/03/20	7	35.89	7	37.10	37.50	0	15,842	0.00%
2020/03/19	18	35.06	2	34.90	34.85	16	15,428	0.10%
2020/03/18	14	37.09	4	36.96	36.85	10	15,332	0.07%
2020/03/17	4	37.15	29	37.47	37.35	-25	15,127	-0.17%
2020/03/16	21	38.61	30	38.40	38.05	-9	14,810	-0.06%
2020/03/13	15	38.17	13	38.11	39.65	2	14,425	0.01%
2020/03/12	39	41.26	9	40.68	40.50	30	13,472	0.22%
2020/03/11	10	42.38	0	0.00	42.15	10	13,056	0.08%
2020/03/10	16	42.54	12	42.88	42.35	4	13,022	0.03%
2020/03/09	52	42.75	9	42.40	42.35	43	12,848	0.33%
2020/03/06	13	44.27	15	44.35	44.20	-2	12,372	-0.02%
2020/03/04	3	44.02	1	44.05	44.45	2	12,451	0.02%
2020/03/03	4	44.13	0	0.00	44.15	4	12,548	0.03%
2020/03/02	12	43.89	1	44.20	43.95	11	12,678	0.09%
2020/02/27	5	44.47	0	0.00	44.45	5	13,147	0.04%
2020/02/26	11	44.63	1	44.65	44.70	10	13,411	0.07%
2020/02/25	0	0.00	5	44.95	44.95	-5	13,301	-0.04%
2020/02/24	30	45.10	0	0.00	45.00	30	13,338	0.22%
2020/02/20	2	46.03	0	0.00	46.10	2	13,321	0.02%
2020/02/19	0	0.00	2	46.25	46.35	-2	13,295	-0.02%
2020/02/17	2	45.80	20	45.75	45.95	-18	13,316	-0.14%
2020/02/14	0	0.00	1	46.00	46.15	-1	13,329	-0.01%
2020/02/13	33	46.08	0	0.00	46.05	33	13,428	0.25%
2020/02/12	10	46.35	1	46.35	46.35	9	13,455	0.07%
2020/02/11	10	45.80	14	45.92	46.00	-4	13,347	-0.03%
2020/02/10	1	45.00	39	45.05	45.15	-38	13,575	-0.28%
2020/02/07	3.1	45.45	0	0.00	45.40	3.1	14,026	0.02%
2020/02/06	0	0.00	9	45.80	46.00	-9	14,017	-0.06%
2020/02/05	12	44.99	0	0.00	45.40	12	13,961	0.09%
2020/02/04	0	0.00	5	44.26	45.05	-5	13,912	-0.04%
2020/02/03	6	43.98	10.1	43.83	44.15	-4.1	13,979	-0.03%
2020/01/31	2	45.08	0	0.00	45.05	2	13,806	0.01%
2020/01/30	30	45.04	10	45.38	45.00	20	13,719	0.15%
2020/01/17	2	46.95	2	47.15	47.15	0	13,064	0.00%
2020/01/15	4	46.78	0	0.00	46.80	4	12,907	0.03%
2020/01/14	0	0.00	1	47.00	47.00	-1	12,838	-0.01%
2020/01/13	1	46.85	1	46.85	46.80	0	12,734	0.00%
2020/01/09	1	46.00	1	45.95	46.00	0	12,608	0.00%
2020/01/08	2	45.90	0	0.00	45.80	2	12,623	0.02%
2020/01/07	10	46.30	9	46.20	46.30	1	12,548	0.01%
2020/01/06	1	46.30	5	46.39	46.40	-4	12,563	-0.03%
2020/01/03	1	46.65	1	46.80	46.75	0	12,558	0.00%
2020/01/02	9	46.45	0	0.00	46.45	9	12,533	0.07%
2019/12/31	0	0.00	1	46.55	46.40	-1	12,504	-0.01%
2019/12/30	0	0.00	2	46.60	46.70	-2	12,500	-0.02%
2019/12/27	3	46.65	0	0.00	46.75	3	12,512	0.02%
2019/12/26	1	46.45	4	46.44	46.50	-3	12,435	-0.02%
2019/12/25	0	0.00	4	46.44	46.45	-4	12,509	-0.03%
2019/12/24	5	46.50	5	46.53	46.50	0	12,542	0.00%
2019/12/23	1	46.65	3	46.75	46.65	-2	12,613	-0.02%
2019/12/20	0	0.00	8	46.77	46.75	-8	12,650	-0.06%
2019/12/19	0	0.00	2	46.70	46.75	-2	12,514	-0.02%
2019/12/18	5	46.50	8	46.78	46.75	-3	12,459	-0.02%
2019/12/17	9.5	46.44	6	46.33	46.50	3.5	12,454	0.03%
2019/12/16	12	46.72	0	0.00	46.60	12	12,268	0.10%
2019/12/13	16	46.83	61.6	46.97	47.15	-45.6	12,136	-0.38%
2019/12/12	0	46.00	11	46.06	46.05	-11	11,685	-0.09%
2019/12/11	5	46.04	9	45.96	45.95	-4	11,598	-0.03%
2019/12/10	2	45.45	39	45.49	45.55	-37	11,447	-0.32%
2019/12/09	5	45.30	0	0.00	45.45	5	11,404	0.04%
2019/12/06	2	45.25	0	0.00	45.45	2	11,572	0.02%
2019/12/05	25	44.80	33	45.29	45.50	-8	11,663	-0.07%
2019/12/04	0	0.00	6	44.78	44.80	-6	11,452	-0.05%
2019/12/03	0	0.00	12	44.78	44.90	-12	11,512	-0.10%
2019/12/02	7	44.59	0	0.00	44.80	7	11,513	0.06%
2019/11/29	31	44.96	2	44.80	44.80	29	11,431	0.25%
2019/11/28	4	45.43	1	45.40	45.40	3	11,208	0.03%
2019/11/27	10	45.67	48	46.01	45.85	-38	11,107	-0.34%
2019/11/26	42	46.07	10.6	46.16	46.00	31.4	10,945	0.29%
2019/11/25	2	45.90	57	46.01	46.10	-55	10,286	-0.53%
2019/11/22	9	45.11	8	45.08	45.30	1	10,034	0.01%
2019/11/21	27	45.04	12	45.05	45.05	15	10,041	0.15%
2019/11/19	10	45.37	0	0.00	45.55	10	9,880	0.10%
2019/11/18	5	45.20	3	45.30	45.60	2	9,831	0.02%
2019/11/15	3	45.17	2	45.30	45.30	1	9,898	0.01%
2019/11/14	4	45.05	1	45.00	45.10	3	9,986	0.03%
2019/11/13	6	45.29	0.6	45.35	45.30	5.4	10,209	0.05%
2019/11/12	33	45.46	0	0.00	45.55	33	10,259	0.32%
2019/11/11	0	0.00	3	45.32	45.20	-3	10,222	-0.03%
2019/11/08	14	45.50	0	0.00	45.60	14	10,236	0.14%
2019/11/07	32	45.73	2	45.90	45.50	30	10,148	0.30%
2019/11/06	12	45.75	52	45.70	45.85	-40	9,873	-0.41%
2019/11/05	0	0.00	3	45.30	44.95	-3	9,380	-0.03%
2019/11/04	0	0.00	0.1	44.80	44.95	-0.1	9,414	0.00%
2019/11/01	0	44.55	1	44.80	44.55	-1	9,445	-0.01%
2019/10/31	4	44.85	1.1	44.55	44.55	2.9	9,553	0.03%
2019/10/28	0	0.00	11	45.48	45.30	-11	9,503	-0.12%
2019/10/25	1	45.55	15	45.50	45.50	-14	9,528	-0.15%
2019/10/24	0	0.00	10	45.40	45.55	-10	9,527	-0.10%
2019/10/22	0	0.00	2	45.43	45.50	-2	9,502	-0.02%
2019/10/18	0	0.00	6	45.38	45.25	-6	9,561	-0.06%
2019/10/17	0.1	45.00	1	45.30	45.30	-0.9	9,504	-0.01%
2019/10/16	0	0.00	2	45.05	45.25	-2	9,499	-0.02%
2019/10/15	0	0.00	6	45.20	44.95	-6	9,492	-0.06%
2019/10/14	0	0.00	26	44.66	44.80	-26	9,512	-0.27%
2019/10/09	3	44.07	0	0.00	43.90	3	9,473	0.03%
2019/10/08	1	44.30	2	44.70	44.30	-1	9,457	-0.01%
2019/10/04	3	44.03	0	0.00	44.00	3	9,453	0.03%
2019/10/03	2	44.15	0	0.00	44.10	2	9,476	0.02%
2019/10/02	5	44.80	0	0.00	44.75	5	9,489	0.05%
2019/10/01	2	44.88	1	44.90	45.00	1	9,586	0.01%
2019/09/26	0	0.00	5	44.65	44.60	-5	10,060	-0.05%
2019/09/25	6	44.40	5	44.43	44.40	1	10,268	0.01%
2019/09/24	0	0.00	2	44.65	45.00	-2	10,405	-0.02%
2019/09/23	1	44.90	3	44.90	44.85	-2	10,504	-0.02%
2019/09/20	0	0.00	1	45.20	45.15	-1	10,806	-0.01%
2019/09/19	2	45.33	5	45.30	45.20	-3	10,757	-0.03%
2019/09/18	2	45.40	61	45.45	45.60	-59	10,735	-0.55%
2019/09/17	0	0.00	44	45.37	45.55	-44	10,693	-0.41%
2019/09/16	0	0.00	16	45.31	45.30	-16	10,762	-0.15%
2019/09/11	1	45.00	29	44.83	44.95	-28	10,826	-0.26%
2019/09/10	0	0.00	17	45.00	44.90	-17	10,813	-0.16%
2019/09/09	2	44.40	8	44.18	44.55	-6	10,670	-0.06%
2019/09/06	1	43.90	1	44.00	44.00	0	10,567	0.00%
2019/09/05	0	0.00	10	43.95	43.95	-10	10,660	-0.09%
2019/09/04	0	0.00	2	43.40	43.45	-2	10,519	-0.02%
2019/09/03	1	43.50	0	0.00	43.25	1	10,585	0.01%
2019/09/02	0	0.00	1	43.55	43.50	-1	10,671	-0.01%
2019/08/30	2	43.30	1	43.25	43.65	1	10,756	0.01%
2019/08/28	0.6	43.65	0	0.00	43.70	0.6	10,818	0.01%
2019/08/27	0	0.00	9	43.39	43.50	-9	10,851	-0.08%
2019/08/26	0	0.00	30	43.02	43.00	-30	10,789	-0.28%
2019/08/22	0	0.00	1	43.10	43.10	-1	10,813	-0.01%
2019/08/21	6	43.27	5	42.86	42.90	1	11,145	0.01%
2019/08/20	0	0.00	1	43.20	42.90	-1	11,111	-0.01%
2019/08/19	2	43.25	6	43.30	43.35	-4	11,128	-0.04%
2019/08/16	11	41.90	35	42.47	43.15	-24	11,048	-0.22%
2019/08/15	6	41.79	2	42.05	41.90	4	10,942	0.04%
2019/08/14	3	42.33	1	42.50	42.05	2	11,055	0.02%
2019/08/13	11	42.38	17	42.47	42.30	-6	11,116	-0.05%
2019/08/12	5	42.02	0	0.00	41.90	5	11,259	0.04%
2019/08/08	11	41.82	0	0.00	41.90	11	11,569	0.10%
2019/08/07	11	41.88	1	41.80	41.65	10	11,618	0.09%
2019/08/06	8	41.37	0	0.00	41.70	8	11,901	0.07%
2019/08/05	6	42.00	0	0.00	42.00	6	11,942	0.05%
2019/08/02	4	42.41	0	0.00	42.35	4	11,942	0.03%
2019/08/01	7	42.86	0	0.00	42.90	7	12,024	0.06%
2019/07/31	2	43.20	0	0.00	43.20	2	12,042	0.02%
2019/07/30	0	0.00	1	43.55	43.50	-1	11,991	-0.01%
2019/07/29	12	43.57	7	43.52	43.55	5	12,158	0.04%
2019/07/26	12	43.55	0	0.00	43.50	12	12,256	0.10%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/19	0	0.00	1	43.75	43.50	-1	12,593	-0.01%
2019/07/17	11	43.63	2	43.55	43.50	9	12,580	0.07%
2019/07/16	0	0.00	3	43.95	44.00	-3	12,466	-0.02%
2019/07/12	10	44.05	5	44.00	43.95	5	12,723	0.04%
2019/07/10	0	0.00	21	44.39	44.30	-21	13,018	-0.16%
2019/07/09	5	44.02	0	0.00	44.05	5	13,055	0.04%
2019/07/08	15	44.10	0	0.00	44.20	15	13,061	0.11%
2019/07/05	17	44.22	0	0.00	44.30	17	13,178	0.13%
2019/07/04	15.9	44.37	0	0.00	44.35	15.9	13,236	0.12%
2019/07/03	2	46.00	0	0.00	46.10	2	13,177	0.02%
2019/07/02	1	46.25	0	0.00	46.25	1	13,031	0.01%
2019/07/01	1	46.15	3	46.25	46.25	-2	12,781	-0.02%
2019/06/28	1	45.85	3	46.10	45.85	-2	12,611	-0.02%
2019/06/27	15	45.80	55	45.82	45.80	-40	12,572	-0.32%
2019/06/26	5	45.40	10	45.29	45.40	-5	12,505	-0.04%
2019/06/25	0	0.00	11	44.98	44.90	-11	12,469	-0.09%
2019/06/24	1	44.80	2	44.90	44.90	-1	12,607	-0.01%
2019/06/21	4	44.65	2	44.68	44.45	2	12,633	0.02%
2019/06/20	0.2	44.65	2	44.60	44.65	-1.8	12,612	-0.01%
2019/06/19	0	0.00	283.6	44.62	44.80	-283.6	12,755	-2.22%	大賣/鉅額交易
2019/06/18	0	0.00	0.1	44.50	44.50	-0.1	12,656	0.00%
2019/06/17	2	44.05	0	0.00	44.10	2	12,868	0.02%
2019/06/14	3	43.68	1	43.80	43.55	2	13,091	0.02%
2019/06/13	13	43.51	0	0.00	43.65	13	13,170	0.10%
2019/06/12	1	43.90	0	0.00	44.35	1	13,250	0.01%
2019/06/11	1	44.10	6	44.41	44.45	-5	13,372	-0.04%
2019/06/10	1	43.90	29	43.94	44.15	-28	13,370	-0.21%
2019/06/05	4	43.25	5	43.50	43.10	-1	13,478	-0.01%
2019/06/04	0.5	43.90	12	43.55	43.90	-11.5	13,470	-0.09%
2019/06/03	7	43.44	10	43.70	43.65	-3	13,451	-0.02%
2019/05/31	1	42.90	4.1	43.14	43.25	-3.1	13,432	-0.02%
2019/05/30	4	42.66	0	0.00	42.60	4	13,379	0.03%
2019/05/29	8	42.32	1	42.50	42.45	7	13,576	0.05%
2019/05/28	0	0.00	1	42.50	42.30	-1	13,740	-0.01%
2019/05/27	3	42.17	0	0.00	42.30	3	13,665	0.02%
2019/05/24	22	42.09	0	0.00	42.00	22	13,806	0.16%
2019/05/23	9	42.49	0	0.00	42.50	9	13,755	0.07%
2019/05/22	22	42.48	0.3	42.70	42.50	21.7	13,835	0.16%
2019/05/21	24	42.86	9	42.64	43.05	15	13,864	0.11%
2019/05/20	13	41.98	0	0.00	41.90	13	13,733	0.09%
2019/05/17	21	41.92	0	0.00	41.90	21	13,636	0.15%
2019/05/16	21	42.41	0	0.00	42.00	21	13,498	0.16%
2019/05/15	0	0.00	24	43.29	43.25	-24	13,362	-0.18%
2019/05/14	21	43.05	0	0.00	43.15	21	13,373	0.16%
2019/05/13	26	44.00	36	43.88	43.80	-10	13,270	-0.08%
2019/05/10	2	44.70	0	0.00	44.60	2	13,345	0.01%
2019/05/09	21	44.73	13	44.70	44.60	8	13,436	0.06%
2019/05/08	5	45.12	1	45.20	45.05	4	13,438	0.03%
2019/05/07	12	45.49	6	45.45	45.40	6	13,491	0.04%
2019/05/06	21	45.69	1	45.60	45.60	20	13,686	0.15%
2019/05/03	1	46.10	1	46.35	46.15	0	13,628	0.00%
2019/05/02	0	0.00	8	46.17	46.40	-8	13,506	-0.06%
2019/04/30	0	0.00	3	45.83	45.60	-3	13,422	-0.02%
2019/04/29	3	45.70	7	45.65	45.70	-4	13,422	-0.03%
2019/04/26	0	0.00	1	45.25	45.50	-1	13,449	-0.01%
2019/04/24	3	45.30	0	0.00	45.40	3	13,919	0.02%
2019/04/23	0	0.00	1	45.30	45.35	-1	14,182	-0.01%
2019/04/22	0	0.00	20	45.20	45.25	-20	14,494	-0.14%
2019/04/19	1	44.95	0	0.00	45.20	1	14,744	0.01%
2019/04/18	9	44.77	5	44.85	45.00	4	14,768	0.03%
2019/04/17	15	45.19	10	45.20	45.20	5	14,610	0.03%
2019/04/16	14	45.26	0	0.00	45.30	14	14,477	0.10%
2019/04/11	5	45.80	0	0.00	45.55	5	14,325	0.03%
2019/04/10	0	0.00	10	45.55	45.50	-10	14,249	-0.07%
2019/04/09	1	45.75	0	0.00	45.75	1	14,189	0.01%
2019/04/08	11	45.49	5	45.41	45.35	6	14,074	0.04%
2019/04/03	0	0.00	4	45.95	46.00	-4	13,801	-0.03%
2019/04/02	11	46.01	5	46.00	46.00	6	13,773	0.04%
2019/04/01	0	0.00	3	46.17	45.60	-3	13,728	-0.02%
2019/03/29	1	45.40	15	45.77	46.00	-14	13,562	-0.10%
2019/03/28	8	44.95	0	0.00	45.10	8	13,404	0.06%
2019/03/27	0	0.00	1	44.95	44.95	-1	13,331	-0.01%
2019/03/26	8	45.51	0	0.00	45.50	8	13,224	0.06%
2019/03/25	11	45.61	3	45.62	45.55	8	13,349	0.06%
2019/03/22	2	46.65	0	0.00	46.40	2	13,166	0.02%
2019/03/21	18	46.83	0	0.00	46.90	18	13,054	0.14%
2019/03/20	9	46.83	38	47.15	47.15	-29	13,050	-0.22%
2019/03/19	72	46.36	39	46.75	46.95	33	12,850	0.26%
2019/03/18	8	45.77	23	45.70	46.00	-15	12,664	-0.12%
2019/03/15	9	45.28	1	45.20	45.25	8	12,582	0.06%
2019/03/14	5	45.25	0	0.00	45.25	5	12,452	0.04%
2019/03/12	0	0.00	2	45.20	45.00	-2	12,423	-0.02%
2019/03/11	3	44.50	1	44.65	44.50	2	12,436	0.02%
2019/03/08	4	44.73	0	0.00	44.70	4	12,490	0.03%
2019/03/07	21	45.15	5	45.10	45.10	16	12,623	0.13%
2019/03/06	7	45.14	0	0.00	45.15	7	12,732	0.05%
2019/03/04	10	44.84	0	0.00	45.15	10	12,921	0.08%
2019/02/27	5	45.30	1	45.45	45.50	4	12,758	0.03%
2019/02/26	1	45.50	10	45.47	45.45	-9	12,558	-0.07%
2019/02/22	13	44.96	1	45.00	45.00	12	12,147	0.10%
2019/02/21	18	45.05	0	0.00	45.10	18	12,083	0.15%
2019/02/20	7	44.97	0	0.00	45.05	7	12,003	0.06%
2019/02/19	6	44.85	0	0.00	44.85	6	11,846	0.05%
2019/02/18	1	44.70	1	44.75	44.75	0	11,801	0.00%
2019/02/15	5	44.54	0	0.00	44.40	5	11,767	0.04%
2019/02/14	3	44.50	0	0.00	44.50	3	11,660	0.03%
2019/02/13	2	44.60	0	0.00	44.60	2	11,458	0.02%
2019/02/12	77	44.26	0	0.00	44.30	77	11,447	0.67%
2019/02/11	22	44.55	0	0.00	44.15	22	11,317	0.19%
2019/01/30	7	44.49	0	0.00	44.55	7	11,181	0.06%
2019/01/29	14	44.71	0	0.00	44.75	14	11,121	0.13%
2019/01/28	0	0.00	8	44.50	44.60	-8	10,954	-0.07%
2019/01/25	4	43.91	0	0.00	44.00	4	10,827	0.04%
2019/01/24	1	44.05	0	0.00	44.05	1	10,643	0.01%
2019/01/23	1	44.25	0	0.00	44.30	1	10,634	0.01%
2019/01/22	4	44.24	3	44.40	44.25	1	10,710	0.01%
2019/01/21	5	44.35	0	0.00	44.30	5	10,736	0.05%
2019/01/18	10	44.05	1	43.95	44.15	9	10,904	0.08%
2019/01/17	3	44.00	1	44.15	44.05	2	11,002	0.02%
2019/01/16	23	44.21	85	44.10	44.00	-62	10,922	-0.57%
2019/01/15	6	44.73	0	0.00	44.60	6	10,614	0.06%
2019/01/14	31	45.26	0	0.00	45.00	31	10,342	0.30%
2019/01/11	18	46.33	0	0.00	45.95	18	10,140	0.18%
2019/01/10	7	46.57	0	0.00	46.90	7	9,958	0.07%
2019/01/09	1	46.90	1	47.05	47.05	0	10,011	0.00%
2019/01/08	3	45.90	1	46.10	45.70	2	9,975	0.02%
2019/01/07	0	0.00	1	46.00	45.95	-1	10,273	-0.01%
2019/01/04	3	45.30	11.1	45.04	45.30	-8.1	10,445	-0.08%
2019/01/03	0	0.00	1	45.80	45.80	-1	10,903	-0.01%
2019/01/02	3	46.38	5	47.22	46.10	-2	11,063	-0.02%
2018/12/27	1	47.00	0	0.00	46.95	1	11,424	0.01%
2018/12/26	0	0.00	1	46.70	46.50	-1	11,549	-0.01%
2018/12/25	3	46.38	1	46.20	46.50	2	11,742	0.02%
2018/12/24	4	46.65	3	46.90	46.85	1	11,927	0.01%
2018/12/21	2	46.95	0	0.00	47.30	2	12,410	0.02%
2018/12/20	4	46.96	1	47.05	47.05	3	12,555	0.02%
2018/12/18	4	47.14	0	0.00	47.05	4	12,666	0.03%
2018/12/14	4	47.51	0	0.00	47.45	4	13,129	0.03%
2018/12/13	10	47.85	10	47.70	48.05	0	13,081	0.00%
2018/12/12	1	47.40	10	47.75	47.55	-9	13,095	-0.07%
2018/12/11	1	47.30	0	0.00	47.25	1	13,061	0.01%
2018/12/10	3	47.45	0	0.00	47.50	3	12,977	0.02%
2018/12/07	4	47.95	0	0.00	48.00	4	12,947	0.03%
2018/12/06	5	47.97	35	48.00	48.00	-30	12,897	-0.23%
2018/12/05	1	48.35	0	0.00	48.35	1	12,874	0.01%
2018/12/04	5	48.49	2	48.75	48.75	3	12,872	0.02%
2018/12/03	12	49.19	0	0.00	49.15	12	12,840	0.09%
2018/11/30	5	48.80	40	48.85	48.80	-35	12,724	-0.28%
2018/11/29	5.1	48.81	0	0.00	48.60	5.1	12,537	0.04%
2018/11/28	8	48.92	0	0.00	48.85	8	12,400	0.06%
2018/11/27	15	49.52	0	0.00	49.10	15	12,281	0.12%
2018/11/26	28	50.10	10	50.91	49.90	18	12,278	0.15%
2018/11/23	3	50.13	0	0.00	50.10	3	12,218	0.02%
2018/11/22	2	50.35	6	50.78	50.80	-4	12,229	-0.03%
2018/11/21	20	49.96	3	50.80	50.70	17	12,268	0.14%
2018/11/20	9	50.60	0.3	50.50	50.50	8.8	12,327	0.07%
2018/11/16	0	0.00	1	51.40	51.10	-1	12,391	-0.01%
2018/11/15	2	50.75	1	51.10	51.10	1	12,432	0.01%
2018/11/14	0	0.00	12	51.14	51.20	-12	12,470	-0.10%
2018/11/12	0	0.00	5	50.90	50.90	-5	12,588	-0.04%
2018/11/09	2	50.35	3	50.87	51.10	-1	12,793	-0.01%
2018/11/08	0	0.00	21	50.67	50.90	-21	12,772	-0.16%
2018/11/07	0	0.00	2	50.10	50.30	-2	12,670	-0.02%
2018/11/06	0	0.00	3	49.47	49.80	-3	12,719	-0.02%
2018/11/05	0	0.00	2	48.70	49.20	-2	12,683	-0.02%
2018/11/02	1	48.15	3	48.25	48.90	-2	12,682	-0.02%
2018/11/01	0	0.00	1	48.00	48.30	-1	12,704	-0.01%
2018/10/31	0	0.00	5	48.45	48.45	-5	12,664	-0.04%
2018/10/30	0	0.00	1	47.50	47.50	-1	12,580	-0.01%
2018/10/29	6	46.73	0	0.00	46.90	6	12,550	0.05%
2018/10/26	8	47.23	0	0.00	47.10	8	12,485	0.06%
2018/10/25	4	48.39	1	48.80	48.00	3	12,226	0.02%
2018/10/24	10	49.14	6	49.73	49.15	4	12,250	0.03%
2018/10/23	7	49.61	0	0.00	49.55	7	12,184	0.06%
2018/10/19	2	49.25	12	49.95	50.20	-10	12,270	-0.08%
2018/10/18	3	49.62	2	49.98	49.60	1	12,235	0.01%
2018/10/17	5	49.75	4	50.05	49.75	1	12,384	0.01%
2018/10/16	4	49.65	0	0.00	49.70	4	12,337	0.03%
2018/10/15	1	49.65	0	0.00	49.95	1	12,269	0.01%
2018/10/12	5	49.33	3	49.87	50.10	2	12,013	0.02%
2018/10/11	4	49.86	2	50.10	49.65	2	11,865	0.02%
2018/10/09	1	52.00	2	51.75	51.50	-1	11,377	-0.01%
2018/10/08	0	0.00	4	51.45	51.60	-4	11,184	-0.04%
2018/10/05	2	50.60	0	0.00	50.90	2	11,086	0.02%
2018/10/04	0	0.00	44	51.35	51.60	-44	10,810	-0.41%
2018/10/03	0	0.00	1	52.10	51.80	-1	10,746	-0.01%
2018/10/02	1	52.10	0.4	52.10	52.10	0.6	10,636	0.01%
2018/10/01	1	52.00	1	52.50	52.50	0	10,512	0.00%
2018/09/28	1	51.50	0	0.00	51.80	1	10,484	0.01%
2018/09/27	0	0.00	3	51.93	51.90	-3	10,330	-0.03%
2018/09/26	0	0.00	6	51.10	51.00	-6	10,162	-0.06%
2018/09/25	5	51.40	0	0.00	51.10	5	10,326	0.05%
2018/09/21	11	51.28	9	51.36	51.10	2	10,288	0.02%
2018/09/20	0	0.00	1	50.50	50.40	-1	9,862	-0.01%
2018/09/19	0	0.00	2	50.25	50.30	-2	9,754	-0.02%
2018/09/18	0	0.00	3	50.27	50.00	-3	9,957	-0.03%
2018/09/17	1	50.00	0	0.00	50.00	1	10,140	0.01%
2018/09/14	0	0.00	2	50.30	50.10	-2	10,481	-0.02%
2018/09/13	1	50.00	9	50.00	49.90	-8	10,634	-0.08%
2018/09/12	0.3	49.80	1	49.80	49.70	-0.8	10,843	-0.01%
2018/09/11	10	49.48	0	0.00	49.80	10	11,015	0.09%
2018/09/07	16	49.67	0	0.00	49.50	16	11,443	0.14%
2018/09/06	3.4	50.12	4	50.55	50.10	-0.6	11,466	-0.01%
2018/09/05	12	50.43	0	0.00	50.20	12	11,510	0.10%
2018/09/04	0	0.00	6	50.80	50.90	-6	11,548	-0.05%
2018/09/03	3	50.40	0	0.00	50.60	3	11,551	0.03%
2018/08/31	0	0.00	10	50.85	50.90	-10	11,622	-0.09%
2018/08/30	7	50.50	0	0.00	50.50	7	11,622	0.06%
2018/08/29	1	50.50	4	50.85	50.90	-3	11,686	-0.03%
2018/08/28	0	0.00	2	50.70	50.80	-2	11,740	-0.02%
2018/08/27	0	0.00	10	50.44	50.70	-10	11,774	-0.08%
2018/08/24	21	49.79	2	49.93	49.85	19	11,640	0.16%
2018/08/23	4	49.94	0	0.00	50.10	4	11,918	0.03%
2018/08/22	6	50.00	1	50.20	50.10	5	12,211	0.04%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/20	0	0.00	1	50.10	49.90	-1	12,047	-0.01%
2018/08/17	2	49.88	0	0.00	49.90	2	12,024	0.02%
2018/08/16	6	49.68	0	0.00	49.70	6	11,979	0.05%
2018/08/15	7	50.01	0	0.00	50.10	7	11,943	0.06%
2018/08/13	11	50.30	0	0.00	50.10	11	12,264	0.09%
2018/08/10	12	50.83	7	50.89	50.90	5	12,319	0.04%
2018/08/09	7	50.43	1	50.70	50.40	6	12,483	0.05%
2018/08/08	2	50.80	3	50.90	50.70	-1	12,640	-0.01%
2018/08/07	0	0.00	1	50.80	50.50	-1	12,772	-0.01%
2018/08/06	7	50.50	0	0.00	50.40	7	12,831	0.05%
2018/08/03	0	0.00	4	50.65	50.80	-4	13,049	-0.03%
2018/08/02	36	50.39	1	50.40	50.20	35	13,141	0.27%
2018/08/01	6	50.83	11	50.98	51.00	-5	13,112	-0.04%
2018/07/31	0	0.00	11	50.75	50.70	-11	13,175	-0.08%
2018/07/30	0	0.00	1	50.40	50.40	-1	12,966	-0.01%
2018/07/27	1.1	50.03	2	50.20	50.20	-0.9	13,116	-0.01%
2018/07/26	10	50.01	0	0.00	50.30	10	13,168	0.08%
2018/07/25	9	50.14	0	0.00	50.20	9	13,156	0.07%
2018/07/24	17	50.41	0	0.00	50.30	17	13,149	0.13%
2018/07/23	5	50.62	0	0.00	51.00	5	13,077	0.04%
2018/07/20	0	0.00	4	51.00	51.00	-4	13,127	-0.03%
2018/07/19	7	50.66	1	51.00	50.80	6	13,137	0.05%
2018/07/18	4	50.60	2	50.90	50.80	2	13,137	0.02%
2018/07/17	0	0.00	2	50.85	50.80	-2	13,139	-0.02%
2018/07/16	8	50.80	1	51.00	50.70	7	13,165	0.05%
2018/07/12	0	0.00	5	50.64	50.70	-5	13,283	-0.04%
2018/07/11	4	49.91	0	0.00	50.30	4	13,360	0.03%
2018/07/10	6	50.15	0	0.00	50.50	6	13,348	0.04%
2018/07/09	0	0.00	11	50.16	50.10	-11	13,363	-0.08%
2018/07/06	8	49.28	0	0.00	49.45	8	13,375	0.06%
2018/07/05	7	49.64	0	0.00	49.80	7	13,409	0.05%
2018/07/04	9	49.95	0	0.00	50.00	9	13,615	0.07%
2018/07/03	14	50.01	1	49.90	50.00	13	13,638	0.10%
2018/07/02	8	50.65	0	0.00	50.30	8	13,535	0.06%
2018/06/29	10	50.50	10	50.80	51.10	0	13,434	0.00%
2018/06/28	5	50.46	0	0.00	50.50	5	13,314	0.04%
2018/06/27	15	50.66	0	0.00	50.50	15	13,279	0.11%
2018/06/26	29	50.95	6	51.15	50.90	23	13,056	0.18%
2018/06/25	4	53.33	40	53.40	53.20	-36	12,832	-0.28%
2018/06/22	0	0.00	3	53.60	53.70	-3	12,586	-0.02%
2018/06/21	1	54.10	7.2	54.09	53.90	-6.2	12,476	-0.05%
2018/06/19	2	52.90	10	53.00	53.00	-8	12,672	-0.06%
2018/06/15	1	52.80	2	53.70	53.70	-1	12,431	-0.01%
2018/06/14	1	53.00	0	0.00	52.90	1	12,213	0.01%
2018/06/13	0	0.00	3	53.90	54.00	-3	12,056	-0.02%
2018/06/12	0	0.00	1	53.80	53.50	-1	12,349	-0.01%
2018/06/08	1	53.70	1	53.50	53.80	0	12,317	0.00%
2018/06/07	1	53.90	12	53.83	54.00	-11	12,354	-0.09%
2018/06/06	0	0.00	6	53.22	53.30	-6	12,473	-0.05%
2018/06/05	0	0.00	1	52.60	53.00	-1	12,369	-0.01%
2018/06/01	2	51.90	0	0.00	51.80	2	12,348	0.02%
2018/05/31	0	0.00	12	51.88	52.10	-12	12,376	-0.10%
2018/05/30	30	51.37	0	0.00	51.20	30	12,242	0.25%
2018/05/25	0.2	52.90	0	0.00	53.10	0.2	12,581	0.00%
2018/05/24	0	0.00	2	53.40	53.50	-2	12,646	-0.02%
2018/05/23	1	53.20	1	53.40	53.30	0	12,693	0.00%
2018/05/22	0	0.00	8	53.54	53.70	-8	12,665	-0.06%
2018/05/21	3	53.10	1	53.30	53.20	2	12,638	0.02%
2018/05/18	3	52.90	4	52.88	52.90	-1	12,560	-0.01%
2018/05/17	0	0.00	8	52.50	52.50	-8	12,527	-0.06%
2018/05/16	0	0.00	22	51.99	52.20	-22	12,388	-0.18%
2018/05/15	8	51.48	2	52.10	51.20	6	12,430	0.05%
2018/05/14	2	51.60	2	51.70	51.80	0	12,756	0.00%
2018/05/11	34	51.39	15	51.48	51.80	19	12,840	0.15%
2018/05/10	0	0.00	9	51.06	51.00	-9	12,734	-0.07%
2018/05/09	0	0.00	3	50.90	50.70	-3	12,756	-0.02%
2018/05/08	1	50.10	15	50.29	50.70	-14	12,895	-0.11%
2018/05/07	5	50.20	0	0.00	50.30	5	12,889	0.04%
2018/05/04	13	50.18	1	50.30	50.10	12	12,970	0.09%
2018/05/03	6	50.72	0	0.00	50.40	6	12,844	0.05%
2018/05/02	0	0.00	14	51.21	51.30	-14	13,013	-0.11%
2018/04/30	1	51.00	0	0.00	51.00	1	13,175	0.01%
2018/04/27	0	0.00	15	50.75	50.80	-15	13,174	-0.11%
2018/04/26	1	50.30	2	50.45	50.50	-1	13,220	-0.01%
2018/04/25	1	50.00	0	0.00	50.30	1	13,266	0.01%
2018/04/24	1	50.10	35	50.19	50.20	-34	13,388	-0.25%
2018/04/23	2.2	50.12	3	50.30	50.20	-0.8	13,527	-0.01%
2018/04/20	0	0.00	2	50.30	50.40	-2	13,801	-0.01%
2018/04/19	1	50.40	4	50.53	50.60	-3	14,009	-0.02%
2018/04/18	2	50.00	0	0.00	50.00	2	14,012	0.01%
2018/04/17	4	50.03	1.1	50.27	49.95	2.9	14,128	0.02%
2018/04/16	5	50.62	1	50.50	50.60	4	14,244	0.03%
2018/04/13	4	50.98	2	51.20	51.20	2	14,345	0.01%
2018/04/12	10	51.00	1	51.00	51.00	9	14,474	0.06%
2018/04/11	3	51.20	1	51.40	51.00	2	14,669	0.01%
2018/04/10	3	50.80	9	50.84	51.00	-6	14,659	-0.04%
2018/04/09	0	0.00	26	50.01	50.30	-26	14,670	-0.18%
2018/04/03	4	49.85	1	49.90	49.90	3	14,590	0.02%
2018/04/02	2	50.00	0	0.00	50.10	2	14,519	0.01%
2018/03/31	1	50.10	0	0.00	50.20	1	14,579	0.01%
2018/03/30	0.5	50.20	2	50.20	50.10	-1.5	14,685	-0.01%
2018/03/29	3	50.13	0	0.00	50.10	3	14,706	0.02%
2018/03/28	1	50.10	1	50.20	50.30	0	14,603	0.00%
2018/03/27	2	50.70	0	0.00	50.70	2	14,619	0.01%
2018/03/26	2	50.25	0	0.00	50.40	2	14,557	0.01%
2018/03/23	23	50.48	1	50.40	50.30	22	14,657	0.15%
2018/03/22	5	51.64	5	51.90	51.80	0	14,418	0.00%
2018/03/21	36	51.61	0	0.00	51.50	36	14,331	0.25%
2018/03/20	3	51.23	1	51.30	51.70	2	14,382	0.01%
2018/03/19	3	51.37	0	0.00	51.60	3	14,353	0.02%
2018/03/16	7	50.91	0	0.00	51.70	7	14,383	0.05%
2018/03/15	0	0.00	42	51.20	51.20	-42	14,121	-0.30%
2018/03/14	3	51.37	13	51.55	51.60	-10	14,138	-0.07%
2018/03/13	22	51.39	0	0.00	51.60	22	14,188	0.16%
2018/03/12	43	51.88	5	51.76	51.80	38	14,194	0.27%
2018/03/09	9	50.44	2	50.50	50.50	7	14,081	0.05%
2018/03/08	9	50.46	0	0.00	50.40	9	14,429	0.06%
2018/03/07	6	50.47	2	50.65	50.30	4	14,758	0.03%
2018/03/06	11	50.46	0	0.00	50.30	11	15,322	0.07%
2018/03/05	4	50.28	5	50.56	50.10	-1	15,600	-0.01%
2018/03/02	7	51.04	0	0.00	50.80	7	15,494	0.05%
2018/02/26	2	52.05	0	0.00	52.20	2	15,360	0.01%
2018/02/23	2	52.20	0	0.00	52.30	2	15,567	0.01%
2018/02/22	1	51.40	0	0.00	51.80	1	16,252	0.01%
2018/02/21	7	51.69	10	51.60	51.90	-3	16,922	-0.02%
2018/02/12	1	51.00	2	51.00	51.00	-1	16,782	-0.01%
2018/02/09	3	50.30	0	0.00	50.20	3	16,786	0.02%
2018/02/08	2	50.60	12	50.98	50.60	-10	16,607	-0.06%
2018/02/07	3	50.47	51	50.51	50.20	-48	16,574	-0.29%
2018/02/06	35	49.53	7	49.31	49.20	28	16,301	0.17%
2018/02/05	10	52.02	2	52.00	52.10	8	15,858	0.05%
2018/02/02	38	53.30	4	53.48	53.40	34	15,666	0.22%
2018/02/01	2	53.80	13	54.27	54.00	-11	15,579	-0.07%
2018/01/31	0	0.00	3	53.50	54.20	-3	15,496	-0.02%
2018/01/30	3	53.30	3	53.27	53.10	0	15,396	0.00%
2018/01/29	3	53.93	8	53.94	54.00	-5	15,380	-0.03%
2018/01/26	1	52.90	5	53.00	53.20	-4	15,407	-0.03%
2018/01/25	0	0.00	3	53.20	53.40	-3	15,563	-0.02%
2018/01/24	23	52.95	2	53.30	52.80	21	15,373	0.14%
2018/01/23	1	53.60	5	53.80	54.00	-4	15,235	-0.03%
2018/01/22	0	0.00	3	53.67	54.10	-3	15,357	-0.02%
2018/01/19	5	53.64	0	0.00	53.90	5	15,384	0.03%
2018/01/18	15	54.01	3	53.70	53.80	12	15,268	0.08%
2018/01/17	4	54.10	20	54.00	54.20	-16	15,074	-0.11%
2018/01/16	2	54.70	39	54.66	54.80	-37	14,907	-0.25%
2018/01/15	5	54.04	57	54.04	54.10	-52	14,546	-0.36%
2018/01/12	0	0.00	3	53.10	53.20	-3	14,299	-0.02%
2018/01/11	0	0.00	1	53.00	53.00	-1	14,227	-0.01%
2018/01/10	21	53.10	24	53.34	53.00	-3	14,236	-0.02%
2018/01/09	2	52.20	0.2	52.30	52.50	1.8	14,055	0.01%
2018/01/08	0	0.00	10	52.50	52.50	-10	13,984	-0.07%
2018/01/05	1	52.10	4	52.00	52.20	-3	13,900	-0.02%
2018/01/04	5	51.50	2	51.65	51.90	3	13,779	0.02%
2018/01/03	0	0.00	8	51.48	51.50	-8	13,865	-0.06%