富邦金 (2881)-玉山-雙和券商分點個股進出

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
69.0
漲跌
--
漲幅
0.00%
成交量
9,344張
產業
上市金融類股
2544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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和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
2024/05/03	1.7	69.10	0	0.00	69.00	1.7	14,643	0.01%
2024/05/02	0.9	69.21	0	0.00	69.00	0.9	14,623	0.01%
2024/04/30	0.2	69.10	1	69.40	69.10	-0.8	14,584	-0.01%
2024/04/29	1.7	69.06	3.8	69.19	69.40	-2.2	14,502	-0.01%
2024/04/26	6.1	67.78	9.6	67.81	67.60	-3.5	14,280	-0.02%
2024/04/25	4.4	66.37	0	0.00	66.40	4.4	14,183	0.03%
2024/04/24	9.1	66.89	2	67.20	66.80	7.1	14,297	0.05%
2024/04/23	11.1	66.44	1.9	66.24	66.30	9.2	14,674	0.06%
2024/04/22	7.2	65.89	9	66.02	66.20	-1.8	14,818	-0.01%
2024/04/19	12.2	65.11	1	65.40	65.00	11.2	14,682	0.08%
2024/04/18	33.7	66.09	0	0.00	66.30	33.7	14,312	0.24%
2024/04/17	7.3	65.83	7.4	65.62	66.00	-0.1	14,158	0.00%
2024/04/16	49.3	65.89	3	65.93	65.70	46.3	14,009	0.33%
2024/04/15	24.6	67.20	8.1	67.54	67.40	16.6	13,715	0.12%
2024/04/12	9.5	67.99	1	67.90	67.80	8.5	13,827	0.06%
2024/04/11	11.5	68.36	12	68.60	68.40	-0.5	13,737	0.00%
2024/04/10	2.3	69.59	11	69.20	69.20	-8.7	13,540	-0.06%
2024/04/09	0.1	69.40	13	69.88	70.00	-12.9	13,590	-0.09%
2024/04/08	1	68.78	2.5	68.58	68.70	-1.5	13,482	-0.01%
2024/04/03	2.4	68.78	5.1	68.98	68.60	-2.6	13,479	-0.02%
2024/04/02	0.2	69.44	52	69.30	69.50	-51.8	13,362	-0.39%
2024/04/01	2	70.00	0.1	69.70	69.50	1.9	13,371	0.01%
2024/03/29	0.1	69.20	5	69.90	69.70	-4.9	13,366	-0.04%
2024/03/28	1.1	69.21	0	0.00	69.30	1.1	13,306	0.01%
2024/03/27	0.6	69.52	5	69.54	69.80	-4.5	13,244	-0.03%
2024/03/26	0.4	69.28	1	69.50	69.60	-0.6	13,283	0.00%
2024/03/25	6.5	69.23	0.1	69.20	69.00	6.4	13,373	0.05%
2024/03/22	7.5	69.87	2.2	70.90	69.60	5.3	13,255	0.04%
2024/03/21	0	70.30	16.7	70.44	70.70	-16.7	13,122	-0.13%
2024/03/20	2.5	69.59	3	70.00	69.60	-0.5	13,290	0.00%
2024/03/19	0.2	69.70	5.4	69.84	69.80	-5.3	13,945	-0.04%
2024/03/18	0.3	69.30	32	69.40	69.50	-31.7	13,834	-0.23%
2024/03/15	8.4	69.66	4.5	69.60	69.60	3.9	13,747	0.03%
2024/03/14	0	70.20	26.3	70.43	70.70	-26.3	13,274	-0.20%
2024/03/13	5.1	69.32	4.2	69.61	69.90	1	13,016	0.01%
2024/03/12	3	69.50	6	69.53	69.70	-3	13,025	-0.02%
2024/03/11	3.2	69.48	4.2	69.78	69.20	-1	12,911	-0.01%
2024/03/08	6.5	68.94	37.9	68.86	69.20	-31.4	12,838	-0.24%
2024/03/07	0.4	67.44	6.1	67.84	68.10	-5.7	12,575	-0.05%
2024/03/06	2.2	67.48	1.1	67.40	67.30	1.1	12,463	0.01%
2024/03/05	1.9	67.33	7.2	67.31	67.30	-5.4	12,754	-0.04%
2024/03/04	1.7	67.51	2	67.50	67.40	-0.3	12,816	0.00%
2024/03/01	14.4	67.57	6.9	67.43	67.40	7.5	12,878	0.06%
2024/02/29	22.8	67.64	16	67.79	68.00	6.8	12,846	0.05%
2024/02/27	0.4	66.63	4	67.00	66.90	-3.6	12,588	-0.03%
2024/02/26	2	66.69	3	67.00	66.90	-1	12,529	-0.01%
2024/02/23	19.4	66.71	7.4	66.79	66.60	12.1	12,538	0.10%
2024/02/22	1	66.30	65.2	66.37	66.50	-64.2	12,925	-0.50%
2024/02/21	10.1	66.17	3.1	66.27	66.30	7	13,007	0.05%
2024/02/20	1.1	66.09	6.7	66.16	66.50	-5.5	13,092	-0.04%
2024/02/19	0	0.00	4.3	66.00	66.10	-4.3	13,089	-0.03%
2024/02/16	10.7	65.53	9.3	65.67	65.90	1.4	13,316	0.01%
2024/02/15	6.6	65.33	15.6	65.61	65.30	-9	13,218	-0.07%
2024/02/05	0.7	64.47	5.6	64.88	64.70	-4.9	12,987	-0.04%
2024/02/02	0	0.00	1	64.90	64.90	-1	12,851	-0.01%
2024/01/31	0	0.00	4.4	64.54	64.50	-4.4	12,743	-0.03%
2024/01/30	2.1	64.49	0.2	64.40	64.30	2	12,664	0.02%
2024/01/29	0.1	64.60	9.2	64.75	64.80	-9.1	12,620	-0.07%
2024/01/26	0.1	64.50	3	64.83	64.80	-2.9	12,633	-0.02%
2024/01/25	0	0.00	14.4	64.49	64.60	-14.4	12,627	-0.11%
2024/01/24	0.5	64.14	4	64.40	64.40	-3.5	12,680	-0.03%
2024/01/23	0	0.00	3	63.83	63.90	-3	12,652	-0.02%
2024/01/22	3.2	63.21	1	63.30	63.20	2.2	12,692	0.02%
2024/01/19	1	62.50	0	0.00	63.00	1	12,624	0.01%
2024/01/18	6.5	62.07	0.7	62.60	62.30	5.8	12,575	0.05%
2024/01/17	21.9	62.46	0	0.00	62.30	21.9	12,378	0.18%
2024/01/16	10.3	63.29	0	0.00	63.20	10.3	12,011	0.09%
2024/01/15	2.5	64.21	8.7	64.11	64.10	-6.1	11,979	-0.05%
2024/01/12	0.7	63.80	0.1	64.00	64.10	0.6	12,266	0.00%
2024/01/11	1	63.71	0.2	64.10	63.90	0.9	12,340	0.01%
2024/01/10	0.3	63.88	1.1	64.09	64.00	-0.8	12,641	-0.01%
2024/01/09	0.1	64.00	0.4	64.11	64.00	-0.3	12,669	0.00%
2024/01/08	6.6	64.58	3.1	64.69	64.10	3.5	12,707	0.03%
2024/01/05	3.7	63.24	0	0.00	63.20	3.7	12,586	0.03%
2024/01/04	17	63.40	3	63.57	63.50	14	12,612	0.11%
2024/01/03	14.3	63.58	0	0.00	63.70	14.3	12,742	0.11%
2024/01/02	1	64.60	0.5	64.40	64.60	0.5	12,604	0.00%
2023/12/29	0.2	64.50	0	0.00	64.80	0.2	12,693	0.00%
2023/12/28	0.1	64.70	21.5	64.79	64.90	-21.4	12,834	-0.17%
2023/12/27	1	64.50	24.3	64.51	64.60	-23.3	12,812	-0.18%
2023/12/26	0.8	64.00	2	64.00	64.30	-1.2	12,796	-0.01%
2023/12/25	0.1	63.60	0	0.00	63.70	0.1	12,845	0.00%
2023/12/22	1.4	63.36	11	63.30	63.50	-9.7	12,920	-0.07%
2023/12/21	12.1	63.23	0	0.00	63.40	12.1	13,057	0.09%
2023/12/20	6.5	63.72	0.1	63.70	63.60	6.4	13,042	0.05%
2023/12/19	16.2	63.83	5.1	63.86	63.90	11.1	13,026	0.09%
2023/12/18	6.3	64.48	1.2	64.23	64.50	5.1	13,092	0.04%
2023/12/15	2.7	64.91	2.5	65.02	65.10	0.1	13,080	0.00%
2023/12/14	30	65.10	98.2	65.00	65.20	-68.2	12,662	-0.54%
2023/12/13	1.2	62.84	0	0.00	62.90	1.2	11,823	0.01%
2023/12/12	0.1	62.90	1	62.90	63.10	-0.9	11,987	-0.01%
2023/12/11	3.2	62.88	0	0.00	62.90	3.2	11,981	0.03%
2023/12/08	9.3	62.88	0	0.00	63.20	9.3	11,956	0.08%
2023/12/07	28	63.01	2	63.15	63.20	26	11,888	0.22%
2023/12/06	6.2	63.76	0.8	64.00	63.80	5.4	11,678	0.05%
2023/12/05	0.8	64.04	0	0.00	64.10	0.8	11,639	0.01%
2023/12/04	0.5	64.00	10.3	64.49	64.40	-9.8	11,562	-0.08%
2023/12/01	5	63.74	11.2	64.00	63.80	-6.2	11,614	-0.05%
2023/11/30	1.3	63.90	3	64.27	64.40	-1.7	11,635	-0.01%
2023/11/29	0.2	63.77	2.3	63.88	63.70	-2.1	11,359	-0.02%
2023/11/28	0.1	63.80	0	0.00	63.90	0.1	11,377	0.00%
2023/11/27	3.4	63.79	0	0.00	63.50	3.4	11,505	0.03%
2023/11/24	4.3	63.80	0	0.00	63.90	4.3	11,496	0.04%
2023/11/22	6.1	64.32	29.1	64.67	64.60	-23	11,573	-0.20%
2023/11/21	0.3	64.53	29.3	64.50	64.90	-29	11,556	-0.25%
2023/11/20	3.5	63.03	6.5	63.29	63.50	-3	11,121	-0.03%
2023/11/17	0	0.00	55.9	63.20	63.20	-55.9	11,019	-0.51%
2023/11/16	5	62.82	10.5	62.84	62.90	-5.5	10,907	-0.05%
2023/11/15	2.3	62.09	51.9	62.32	62.70	-49.6	10,849	-0.46%
2023/11/14	0	61.70	0.8	61.70	61.70	-0.8	10,586	-0.01%
2023/11/13	0.2	61.57	15	61.51	61.70	-14.8	10,655	-0.14%
2023/11/10	3.1	61.44	0	0.00	61.50	3.1	10,782	0.03%
2023/11/08	0.2	61.40	2	61.20	61.70	-1.8	11,345	-0.02%
2023/11/07	1.9	61.42	1	61.30	61.50	0.9	11,421	0.01%
2023/11/06	5.5	61.42	10.6	61.57	61.50	-5.1	11,533	-0.04%
2023/11/03	1.1	61.01	2.1	61.24	61.30	-1	11,525	-0.01%
2023/11/02	1.1	60.79	15	60.79	60.90	-13.9	11,606	-0.12%
2023/11/01	6	59.93	1	60.20	60.00	5	11,598	0.04%
2023/10/31	6	60.02	8	60.10	60.10	-2	11,596	-0.02%
2023/10/30	15	59.73	0.2	59.90	59.80	14.8	11,953	0.12%
2023/10/26	1.2	59.74	0	0.00	59.60	1.2	12,483	0.01%
2023/10/25	1	60.00	1	60.30	60.00	0	12,502	0.00%
2023/10/24	1.2	59.81	0	0.00	59.90	1.2	12,831	0.01%
2023/10/23	5.3	59.81	2	60.10	59.90	3.3	12,972	0.03%
2023/10/20	9.6	59.77	12.7	59.98	60.70	-3.1	12,837	-0.02%
2023/10/19	0	61.20	0	0.00	61.00	0	12,622	0.00%
2023/10/18	8.1	61.07	2	61.15	61.40	6.1	12,692	0.05%
2023/10/16	0.5	60.95	2	60.80	61.00	-1.5	13,008	-0.01%
2023/10/13	9.4	60.83	4	60.85	60.90	5.5	13,435	0.04%
2023/10/12	3.4	61.29	0	0.00	61.70	3.4	13,830	0.02%
2023/10/11	2.1	61.21	0	0.00	61.60	2.1	13,883	0.02%
2023/10/06	0	0.00	0.2	60.70	60.70	-0.2	13,848	0.00%
2023/10/05	2.7	59.81	1	60.00	60.50	1.7	14,091	0.01%
2023/10/04	20.9	59.83	20	59.80	59.70	0.9	14,204	0.01%
2023/10/03	4.3	60.36	0	0.00	60.50	4.3	14,058	0.03%
2023/10/02	4.4	60.80	12	60.80	60.80	-7.6	14,187	-0.05%
2023/09/28	1.1	60.82	0	0.00	60.70	1.1	14,444	0.01%
2023/09/27	3.5	60.36	0	0.00	60.60	3.5	14,373	0.02%
2023/09/26	18.6	60.64	0	0.00	60.60	18.6	14,355	0.13%
2023/09/25	1.6	61.14	0	0.00	61.30	1.6	14,201	0.01%
2023/09/22	2.2	61.21	1	61.40	61.00	1.2	14,276	0.01%
2023/09/21	3.2	61.43	1	61.20	61.40	2.2	14,252	0.02%
2023/09/20	29.3	62.11	11	62.13	62.10	18.3	14,145	0.13%
2023/09/19	4.1	62.60	6	62.68	62.60	-2	14,108	-0.01%
2023/09/18	0.2	62.60	1	62.70	62.80	-0.9	14,238	-0.01%
2023/09/15	10.4	62.60	4	62.60	62.50	6.4	14,283	0.04%
2023/09/14	9	62.79	24	62.82	62.90	-15	14,131	-0.11%
2023/09/13	1.6	62.37	1	62.20	62.40	0.6	14,265	0.00%
2023/09/12	303	62.00	0	0.00	62.10	303	14,457	2.10%	大買/鉅額交易
2023/09/11	449.1	61.74	0	0.00	61.90	449.1	14,442	3.11%	大買/鉅額交易
2023/09/08	600	61.74	0	0.00	61.80	600	14,636	4.10%	大買/鉅額交易
2023/09/07	59.3	61.20	0	0.00	61.20	59.3	14,888	0.40%
2023/09/06	246.2	61.63	0	0.00	61.40	246.2	14,932	1.65%	大買/鉅額交易
2023/09/05	36.7	61.89	1.2	61.85	61.80	35.6	14,867	0.24%
2023/09/04	7.4	62.30	11	62.46	62.20	-3.6	15,154	-0.02%
2023/09/01	5.3	63.66	4.8	64.71	64.80	0.5	15,252	0.00%
2023/08/31	12.6	63.74	12	64.00	63.60	0.6	15,202	0.00%
2023/08/30	5.6	64.40	0	64.40	64.50	5.5	15,332	0.04%
2023/08/29	28.2	64.09	7.2	64.40	64.40	21	15,360	0.14%
2023/08/28	2	63.51	2.1	63.95	64.10	0	15,470	0.00%
2023/08/25	5.2	62.91	0	0.00	62.80	5.2	15,792	0.03%
2023/08/23	1.1	63.09	2.1	63.06	62.80	-0.9	15,914	-0.01%
2023/08/22	4.3	62.74	19	62.80	62.80	-14.8	15,989	-0.09%
2023/08/21	1.2	63.08	1	63.10	63.10	0.2	16,090	0.00%
2023/08/18	1.2	62.52	0	0.00	62.40	1.2	16,100	0.01%
2023/08/17	13.1	62.35	7.1	61.91	62.50	6	16,188	0.04%
2023/08/16	33.4	62.51	5.1	62.70	62.50	28.4	16,093	0.18%
2023/08/15	6.3	63.38	16	63.30	63.50	-9.7	16,282	-0.06%
2023/08/14	14.1	63.80	1	63.80	63.90	13.1	16,421	0.08%
2023/08/11	0	0.00	27.3	65.42	65.40	-27.3	16,400	-0.17%
2023/08/10	19.8	65.01	11.3	65.43	65.40	8.5	16,416	0.05%
2023/08/09	12.3	65.27	0	0.00	65.30	12.3	16,407	0.07%
2023/08/08	0.2	65.22	0	0.00	65.20	0.2	16,380	0.00%
2023/08/07	0	0.00	1	65.70	65.50	-1	16,382	-0.01%
2023/08/04	5.4	64.75	4	65.05	64.80	1.4	16,316	0.01%
2023/08/02	13.8	65.08	2.4	65.08	65.10	11.4	16,297	0.07%
2023/08/01	11.1	65.71	18	66.01	66.50	-6.9	15,960	-0.04%
2023/07/31	7.3	66.08	7.2	66.28	65.50	0	15,665	0.00%
2023/07/28	9.6	65.27	0	0.00	65.40	9.6	15,362	0.06%
2023/07/27	12.1	65.43	45.5	65.68	65.50	-33.4	15,296	-0.22%
2023/07/26	1.1	63.82	5.2	64.26	64.50	-4.1	15,046	-0.03%
2023/07/25	1.1	63.19	1	63.00	62.90	0.1	15,020	0.00%
2023/07/24	2.5	62.72	0.2	62.80	62.60	2.3	15,005	0.02%
2023/07/21	3.5	62.97	3	63.10	63.00	0.5	15,021	0.00%
2023/07/20	3.5	63.61	0.3	63.60	63.50	3.2	14,889	0.02%
2023/07/19	18.5	65.47	11	64.70	64.80	7.5	14,630	0.05%
2023/07/18	15.1	65.63	9.2	65.39	65.60	6	14,191	0.04%
2023/07/17	16.1	64.19	11.3	64.63	65.00	4.8	13,720	0.04%
2023/07/14	7	61.94	7.8	62.35	62.50	-0.7	13,211	-0.01%
2023/07/13	1.2	61.85	8.5	61.90	61.70	-7.3	13,027	-0.06%
2023/07/12	3	61.90	1	61.90	62.00	2	12,912	0.02%
2023/07/11	11	61.32	29.2	61.47	61.40	-18.2	12,824	-0.14%
2023/07/10	11.3	60.30	1	60.70	60.20	10.3	12,675	0.08%
2023/07/07	7.3	59.87	0	0.00	60.00	7.3	12,651	0.06%
2023/07/06	7.4	60.56	1	60.20	60.30	6.4	12,548	0.05%
2023/07/05	0	61.25	0	0.00	61.00	0	12,260	0.00%
2023/07/04	3	61.07	1.2	60.83	60.90	1.8	12,220	0.01%
2023/07/03	1.1	61.11	1.3	61.11	61.30	-0.2	12,203	0.00%
2023/06/30	3.1	61.04	2	61.05	60.80	1.1	12,278	0.01%
2023/06/29	0	61.50	0.3	61.40	61.30	-0.3	12,180	0.00%
2023/06/28	0	61.20	0	0.00	61.40	0	12,081	0.00%
2023/06/27	0.1	60.81	0	0.00	60.60	0.1	12,038	0.00%
2023/06/26	4.3	60.94	1	60.90	60.80	3.3	11,997	0.03%
2023/06/21	0	61.20	4.1	61.40	61.40	-4	11,924	-0.03%
2023/06/20	1.3	61.05	0.7	61.30	61.10	0.6	11,955	0.01%
2023/06/19	6.2	60.94	0	0.00	61.30	6.2	12,081	0.05%
2023/06/16	0.3	61.50	0	0.00	61.10	0.3	12,007	0.00%
2023/06/15	0.5	61.65	1.3	61.49	61.60	-0.8	11,954	-0.01%
2023/06/14	1	61.80	1.1	61.90	61.80	-0.1	12,219	0.00%
2023/06/13	5.6	61.12	0.2	61.30	61.10	5.4	12,343	0.04%
2023/06/12	13.4	61.27	4	61.40	61.20	9.4	12,213	0.08%
2023/06/09	12.2	61.19	0	0.00	61.20	12.2	12,360	0.10%
2023/06/08	19.5	61.15	0	0.00	60.80	19.5	12,494	0.16%
2023/06/07	7.1	61.74	0	0.00	61.80	7.1	12,352	0.06%
2023/06/06	2.2	61.79	1	61.70	61.90	1.2	12,304	0.01%
2023/06/05	6.8	61.75	5.1	61.99	61.70	1.6	12,299	0.01%
2023/06/02	2.1	60.50	1.2	60.66	60.60	0.9	12,012	0.01%
2023/06/01	5.1	60.48	2	60.75	60.40	3.1	12,041	0.03%
2023/05/31	0	60.80	0	0.00	60.80	0	11,927	0.00%
2023/05/30	0	60.90	0	0.00	60.80	0	11,582	0.00%
2023/05/29	0	0.00	3.1	61.27	61.10	-3.1	11,633	-0.03%
2023/05/26	4.3	60.22	0	0.00	60.50	4.3	11,608	0.04%
2023/05/25	7.1	60.52	20.1	60.40	60.40	-13.1	11,589	-0.11%
2023/05/24	1	60.90	1	61.10	61.40	0	11,565	0.00%
2023/05/23	0.2	61.70	5.2	61.71	61.40	-5	11,496	-0.04%
2023/05/22	2.1	61.55	0.4	61.70	61.70	1.7	11,417	0.01%
2023/05/19	3	61.50	9.2	61.53	61.60	-6.2	11,470	-0.05%
2023/05/18	24.8	61.05	30.9	60.68	61.10	-6.1	11,160	-0.05%
2023/05/17	5	59.94	2	60.20	60.20	3	10,900	0.03%
2023/05/16	0.1	59.60	1.3	59.77	59.80	-1.2	10,761	-0.01%
2023/05/15	1.2	59.28	5	59.38	59.40	-3.9	10,721	-0.04%
2023/05/12	2.2	59.02	0	0.00	59.00	2.2	10,668	0.02%
2023/05/11	1.2	59.39	1	59.50	59.50	0.2	10,614	0.00%
2023/05/10	4.8	59.10	0	0.00	59.20	4.8	10,585	0.05%
2023/05/09	1.6	59.34	0	0.00	59.50	1.6	10,632	0.02%
2023/05/08	6	59.33	18	59.50	59.40	-12	10,733	-0.11%
2023/05/05	2.2	59.01	0	0.00	59.10	2.2	10,707	0.02%
2023/05/04	5.1	58.88	4	58.88	59.10	1.1	10,960	0.01%
2023/05/03	3	58.47	0	0.00	58.60	3	11,141	0.03%
2023/05/02	8	58.75	5.1	58.94	58.80	2.9	11,425	0.03%
2023/04/28	3.4	58.92	5.2	59.04	59.00	-1.9	11,833	-0.02%
2023/04/27	0	57.70	0	0.00	57.70	0	11,860	0.00%
2023/04/26	3	57.27	4.4	57.73	57.80	-1.4	11,935	-0.01%
2023/04/25	1	57.90	35	58.25	57.50	-34	11,854	-0.29%
2023/04/24	9.1	58.10	10	58.00	58.10	-0.9	11,882	-0.01%
2023/04/21	0	0.00	1.6	58.13	57.90	-1.6	12,012	-0.01%
2023/04/20	3.1	57.78	0	57.90	57.90	3.1	12,097	0.03%
2023/04/19	2	58.65	6	58.75	58.20	-4	12,308	-0.03%
2023/04/18	3	58.40	4	58.30	58.60	-1	12,313	-0.01%
2023/04/17	0.6	58.43	1	58.40	58.50	-0.4	12,462	0.00%
2023/04/14	0	0.00	8.3	58.13	58.60	-8.3	12,465	-0.07%
2023/04/13	1.1	57.49	1.1	57.31	57.40	0	12,353	0.00%
2023/04/12	1.1	56.82	3	57.10	57.30	-1.9	12,300	-0.02%
2023/04/11	13.2	56.85	1	56.70	57.10	12.2	12,297	0.10%
2023/04/10	1.5	57.14	3	57.00	57.10	-1.5	12,282	-0.01%
2023/04/07	1	56.90	4	56.85	56.90	-3	12,277	-0.02%
2023/04/06	4.3	56.41	2	57.00	56.80	2.3	12,256	0.02%
2023/03/31	8.1	56.68	1.5	56.83	56.50	6.6	12,223	0.05%
2023/03/30	2	56.65	6.5	56.87	56.80	-4.5	12,212	-0.04%
2023/03/29	4	56.68	3	56.73	56.90	1	12,306	0.01%
2023/03/28	2	56.50	3.6	56.35	56.50	-1.7	12,543	-0.01%
2023/03/27	1	56.10	0	0.00	56.30	1	12,707	0.01%
2023/03/24	4.4	56.34	1.1	56.21	56.30	3.3	13,079	0.03%
2023/03/23	0.1	56.27	0	0.00	56.50	0.1	13,077	0.00%
2023/03/22	6	56.07	4	56.17	56.20	2	13,097	0.02%
2023/03/21	9	55.31	0	0.00	55.30	9	13,028	0.07%
2023/03/20	17.1	55.04	0	0.00	55.00	17.1	13,252	0.13%
2023/03/17	16.1	55.58	0	0.00	55.50	16.1	13,148	0.12%
2023/03/16	23.2	55.32	1.2	55.35	55.10	22	13,023	0.17%
2023/03/15	3.3	56.81	0	0.00	56.50	3.3	12,799	0.03%
2023/03/14	17.8	56.78	6	57.00	56.70	11.8	12,817	0.09%
2023/03/13	4.6	57.52	0	0.00	57.70	4.6	12,695	0.04%
2023/03/10	21.1	58.52	1.1	58.42	58.30	20.1	12,600	0.16%
2023/03/09	6.2	59.65	1	59.50	59.40	5.2	12,587	0.04%
2023/03/08	2.1	59.65	0	0.00	60.00	2.1	13,017	0.02%
2023/03/07	4	59.80	0.1	59.80	59.80	4	13,258	0.03%
2023/03/06	3.9	59.74	3.1	60.00	60.00	0.8	13,412	0.01%
2023/03/03	5	59.60	2	59.65	59.50	3	13,565	0.02%
2023/03/02	19.2	58.86	0.6	59.36	59.40	18.6	13,702	0.14%
2023/03/01	15.4	59.12	0	0.00	59.00	15.4	13,838	0.11%
2023/02/24	3	59.63	0	0.00	60.00	3	13,752	0.02%
2023/02/23	0.2	59.95	2	60.05	59.80	-1.8	13,705	-0.01%
2023/02/22	1.7	59.60	5.1	60.04	59.90	-3.3	13,657	-0.02%
2023/02/21	1	60.21	0	0.00	60.20	1	13,571	0.01%
2023/02/20	3.6	60.41	12.4	60.71	60.70	-8.8	13,746	-0.06%
2023/02/17	2	60.00	19	60.09	60.30	-17	13,818	-0.12%
2023/02/16	6.1	59.60	4.1	59.60	59.40	2	13,941	0.01%
2023/02/15	4.8	59.71	1	60.20	59.50	3.8	14,446	0.03%
2023/02/14	1.1	59.84	7.9	59.62	60.10	-6.8	14,414	-0.05%
2023/02/13	1.3	59.50	2.1	59.22	59.50	-0.8	14,449	-0.01%
2023/02/10	5.6	58.83	4	58.75	58.90	1.6	14,442	0.01%
2023/02/09	1	59.20	15	58.99	59.10	-14	14,470	-0.10%
2023/02/08	3	59.20	1	59.20	59.20	2	14,506	0.01%
2023/02/07	0.1	59.76	4	59.50	59.40	-3.9	14,443	-0.03%
2023/02/06	5	59.12	11	59.39	59.40	-6	14,380	-0.04%
2023/02/03	1.3	59.88	0	0.00	59.80	1.3	14,258	0.01%
2023/02/02	1.5	59.96	6.9	60.51	60.50	-5.4	14,283	-0.04%
2023/02/01	13.1	59.72	12.1	59.89	60.00	1	14,100	0.01%
2023/01/31	0.1	60.38	4	60.63	60.20	-3.9	14,018	-0.03%
2023/01/30	7.3	60.99	40.3	61.32	61.00	-33	13,815	-0.24%
2023/01/17	1.8	59.84	4.6	59.82	59.80	-2.7	13,454	-0.02%
2023/01/16	0.3	59.22	2	59.40	59.40	-1.7	13,298	-0.01%
2023/01/13	0	0.00	2.2	58.97	58.70	-2.2	13,228	-0.02%
2023/01/12	1	58.70	5	58.68	58.90	-4	13,367	-0.03%
2023/01/11	2.1	58.21	20.1	58.55	58.10	-18	13,519	-0.13%
2023/01/10	8.2	59.28	9.3	59.01	59.20	-1.1	13,552	-0.01%
2023/01/09	1	59.30	15.3	59.40	59.60	-14.2	13,546	-0.11%
2023/01/06	10.4	58.39	1	58.50	58.50	9.4	13,433	0.07%
2023/01/05	1	58.20	51.6	58.24	58.50	-50.6	13,640	-0.37%
2023/01/04	0.5	56.95	6.1	57.20	57.20	-5.6	13,576	-0.04%
2023/01/03	6.1	55.66	0	0.00	56.40	6.1	13,773	0.04%
2022/12/30	0.1	56.47	84	56.41	56.30	-83.9	13,759	-0.61%
2022/12/29	3	55.90	0	0.00	56.00	3	13,846	0.02%
2022/12/28	1.5	56.62	3.3	56.71	56.70	-1.8	13,972	-0.01%
2022/12/27	0.1	57.07	0.2	57.10	57.10	-0.1	14,063	0.00%
2022/12/26	0	0.00	1	56.80	56.80	-1	14,274	-0.01%
2022/12/23	0.1	56.60	0	0.00	56.70	0.1	14,784	0.00%
2022/12/22	0	0.00	2	56.60	56.80	-2	15,006	-0.01%
2022/12/21	0	0.00	4	56.40	56.20	-4	15,258	-0.03%
2022/12/20	10.8	55.78	1	56.00	56.20	9.8	15,379	0.06%
2022/12/19	2.1	56.75	1	56.70	56.60	1.1	15,446	0.01%
2022/12/16	8	56.35	1	56.30	56.10	7	15,360	0.05%
2022/12/15	6.9	57.22	5	56.90	57.30	1.9	15,307	0.01%
2022/12/14	12	57.98	3	57.77	57.50	9	15,496	0.06%
2022/12/13	3	57.67	6	58.05	57.60	-3	15,523	-0.02%
2022/12/12	3.9	56.13	8	57.21	57.50	-4.1	15,523	-0.03%
2022/12/09	0	0.00	1	57.70	57.50	-1	15,492	-0.01%
2022/12/08	11.2	57.28	3	57.10	57.00	8.2	15,543	0.05%
2022/12/07	3	58.33	2.1	58.16	58.20	1	15,569	0.01%
2022/12/06	7	58.56	11.2	58.53	58.40	-4.2	15,598	-0.03%
2022/12/05	2.9	59.61	1.1	59.55	59.20	1.8	15,665	0.01%
2022/12/02	3.5	59.95	1	60.50	60.10	2.5	15,697	0.02%
2022/12/01	12.8	60.96	11.6	60.87	60.40	1.2	15,818	0.01%
2022/11/30	12	60.02	13.1	60.57	60.80	-1.1	15,651	-0.01%
2022/11/29	5.2	58.76	9.5	58.74	59.60	-4.4	15,187	-0.03%
2022/11/28	6	57.48	3	57.93	57.90	3	14,933	0.02%
2022/11/25	6.3	57.85	12.1	58.05	57.90	-5.8	14,874	-0.04%
2022/11/24	0.5	57.40	4	57.63	57.70	-3.5	14,815	-0.02%
2022/11/23	6.5	56.80	5.1	57.14	57.10	1.4	14,784	0.01%
2022/11/22	0	55.70	3	55.90	55.90	-3	14,719	-0.02%
2022/11/21	1	55.36	0.9	55.50	55.50	0	14,781	0.00%
2022/11/18	4.3	55.17	0	0.00	55.30	4.3	14,865	0.03%
2022/11/17	1	55.40	2	55.10	55.50	-1	14,939	-0.01%
2022/11/16	1.5	55.70	1.2	55.51	55.50	0.3	15,000	0.00%
2022/11/15	5.8	55.67	3.8	56.11	56.40	2.1	14,972	0.01%
2022/11/14	0.3	56.00	0.7	55.96	56.30	-0.4	14,896	0.00%
2022/11/11	0	0.00	23.8	55.33	55.50	-23.8	14,748	-0.16%
2022/11/10	2.4	53.08	1.4	53.00	52.80	1.1	14,303	0.01%
2022/11/09	2.3	53.46	17.4	53.68	53.70	-15.1	14,324	-0.11%
2022/11/08	1.1	53.00	1.4	53.17	53.20	-0.3	14,272	0.00%
2022/11/07	0.2	52.00	20.4	52.78	52.80	-20.2	14,314	-0.14%
2022/11/04	1	51.50	2	51.50	51.50	-1	14,616	-0.01%
2022/11/03	1.9	51.35	0	0.00	51.70	1.9	14,659	0.01%
2022/11/02	1.1	51.91	4	52.10	51.90	-2.9	14,696	-0.02%
2022/11/01	4.1	51.60	3	51.77	52.00	1.1	14,820	0.01%
2022/10/31	5.4	51.42	0.1	51.40	51.00	5.3	15,003	0.04%
2022/10/28	1	51.30	1	51.50	51.50	0	15,117	0.00%
2022/10/27	0.1	51.26	3	51.30	51.10	-3	15,265	-0.02%
2022/10/26	1.1	50.53	5.1	50.52	50.40	-4	15,365	-0.03%
2022/10/25	2.3	49.56	3	49.43	49.95	-0.7	15,349	0.00%
2022/10/24	0	0.00	7	50.01	49.80	-7	15,418	-0.05%
2022/10/21	4	49.74	1	49.85	49.65	3	15,610	0.02%
2022/10/20	7.7	49.44	13	49.37	49.95	-5.3	16,274	-0.03%
2022/10/19	13.4	50.49	0	50.80	50.40	13.3	16,593	0.08%
2022/10/18	1.2	49.36	5	50.13	50.50	-3.8	16,666	-0.02%
2022/10/17	5.9	47.99	1.2	48.47	48.70	4.7	16,711	0.03%
2022/10/14	2.8	48.65	0	48.70	48.45	2.8	16,847	0.02%
2022/10/13	18	48.48	0.1	48.82	48.15	17.9	17,060	0.11%
2022/10/12	17.4	49.30	25	49.44	49.60	-7.6	17,138	-0.04%
2022/10/11	28.7	49.54	1	49.85	49.50	27.7	17,391	0.16%
2022/10/07	0.4	50.80	3	50.40	50.70	-2.6	17,483	-0.01%
2022/10/06	0	50.71	1	50.60	50.70	-1	17,702	-0.01%
2022/10/05	19	50.46	24	50.50	50.60	-5	17,977	-0.03%
2022/10/04	17.1	49.14	1	48.90	49.45	16.1	18,198	0.09%
2022/10/03	14.7	49.21	3.1	49.13	48.90	11.6	18,097	0.06%
2022/09/30	13.7	49.44	3	49.70	49.90	10.7	18,121	0.06%
2022/09/29	5.7	50.27	2	50.70	50.30	3.7	17,935	0.02%
2022/09/28	20	50.60	0	50.80	50.10	20	17,904	0.11%
2022/09/27	15.5	52.03	3	51.90	51.90	12.5	17,867	0.07%
2022/09/26	22.3	52.50	15	52.66	52.90	7.3	17,813	0.04%
2022/09/23	1.2	54.04	0	0.00	53.80	1.2	17,932	0.01%
2022/09/22	29.4	53.30	3	53.43	54.40	26.4	18,087	0.15%
2022/09/21	30.3	56.74	7	56.90	56.50	23.3	17,955	0.13%
2022/09/20	14.8	56.94	0	0.00	56.90	14.8	17,821	0.08%
2022/09/19	0	56.90	3	56.97	56.80	-3	17,853	-0.02%
2022/09/16	9.3	56.52	0	0.00	56.50	9.3	17,869	0.05%
2022/09/15	17.1	56.73	0	0.00	56.80	17.1	17,757	0.10%
2022/09/14	99.6	56.79	30	56.90	56.70	69.6	17,795	0.39%
2022/09/13	1.5	57.70	62	57.75	57.70	-60.5	17,951	-0.34%
2022/09/12	8	57.26	3	57.20	57.30	5	18,122	0.03%
2022/09/08	1.2	56.14	0	0.00	56.50	1.2	18,203	0.01%
2022/09/07	9.5	56.21	0	0.00	56.10	9.5	18,272	0.05%
2022/09/06	6.5	56.76	1	57.00	56.90	5.5	18,236	0.03%
2022/09/05	7.2	56.55	10	56.50	56.60	-2.8	18,410	-0.02%
2022/09/02	13.1	56.70	10	56.70	56.60	3.1	18,653	0.02%
2022/09/01	9.1	56.76	2	56.70	57.10	7.1	18,831	0.04%
2022/08/31	3.2	57.35	0	0.00	57.40	3.2	18,843	0.02%
2022/08/30	3.3	57.29	12	57.50	57.30	-8.7	18,747	-0.05%
2022/08/29	20.3	57.55	1	57.40	57.60	19.3	18,924	0.10%
2022/08/26	2.6	58.74	10	58.70	58.50	-7.5	18,938	-0.04%
2022/08/25	17.6	58.70	3	58.47	58.30	14.6	18,981	0.08%
2022/08/24	1.2	58.24	0	0.00	58.30	1.2	19,096	0.01%
2022/08/23	17.1	58.27	1	58.20	58.20	16.1	20,315	0.08%
2022/08/22	20.9	59.02	4	58.80	58.80	16.9	20,608	0.08%
2022/08/19	24.1	59.76	0.5	60.00	60.00	23.6	20,843	0.11%
2022/08/18	4.1	59.95	1.1	60.02	60.00	3	21,181	0.01%
2022/08/17	1	60.11	2	60.50	60.50	-1	21,624	0.00%
2022/08/16	6.1	60.04	29.2	60.03	60.00	-23.1	21,915	-0.11%
2022/08/15	5.5	60.09	2	60.10	60.10	3.5	22,460	0.02%
2022/08/12	8	59.85	10	59.95	60.00	-2	22,599	-0.01%
2022/08/11	6.3	59.87	10	59.78	59.90	-3.7	22,914	-0.02%
2022/08/10	2.1	57.85	6	58.08	58.20	-3.9	23,040	-0.02%
2022/08/09	24.1	58.40	2	58.30	57.90	22.1	23,536	0.09%
2022/08/08	2.1	57.80	5	57.96	58.10	-2.9	24,189	-0.01%
2022/08/05	2.6	56.67	0.1	56.70	57.00	2.5	24,727	0.01%
2022/08/04	16.2	55.98	0	0.00	56.00	16.2	25,216	0.06%
2022/08/03	7.1	55.80	32.1	55.93	56.60	-25	25,415	-0.10%
2022/08/02	7.1	55.76	2	56.60	56.60	5.1	25,976	0.02%
2022/08/01	18	56.50	11	56.60	56.60	7	26,481	0.03%
2022/07/29	9.3	56.04	2.1	56.27	56.10	7.1	27,374	0.03%
2022/07/28	27.7	56.06	23.1	56.26	56.30	4.7	27,378	0.02%
2022/07/27	23.2	55.05	3	54.87	55.30	20.2	27,223	0.07%
2022/07/26	21.1	59.26	3	59.20	59.20	18.1	26,627	0.07%
2022/07/25	9.1	58.73	2	58.70	59.20	7.1	26,269	0.03%
2022/07/22	7.3	58.26	1	58.40	58.40	6.3	26,169	0.02%
2022/07/21	3.3	58.40	1.1	57.56	58.40	2.3	26,216	0.01%
2022/07/20	6.8	58.84	1	59.10	58.10	5.8	26,099	0.02%
2022/07/19	6	58.68	1	58.60	58.60	5	26,050	0.02%
2022/07/18	1.5	59.13	0	0.00	59.60	1.5	25,942	0.01%
2022/07/15	10	57.57	0	0.00	57.30	10	25,728	0.04%
2022/07/14	6.6	58.62	4.9	58.16	58.30	1.7	25,586	0.01%
2022/07/13	3.2	58.54	3	58.77	58.70	0.2	25,488	0.00%
2022/07/12	14	56.15	0	0.00	55.80	14	25,377	0.06%
2022/07/11	2.1	58.32	2	59.00	58.20	0.1	25,036	0.00%
2022/07/08	4	59.00	0	0.00	58.90	4	25,076	0.02%
2022/07/07	0.1	58.62	2.2	59.41	59.20	-2.1	24,927	-0.01%
2022/07/06	9.4	59.01	0	0.00	58.20	9.4	24,827	0.04%
2022/07/05	10	59.78	8.2	59.97	60.30	1.8	24,783	0.01%
2022/07/04	7.3	57.88	0.3	58.05	57.90	7	24,607	0.03%
2022/07/01	9.9	58.77	11.1	58.26	58.30	-1.2	24,789	0.00%
2022/06/30	11.3	60.08	1.1	60.01	59.80	10.3	24,569	0.04%
2022/06/29	1.4	60.87	5	61.14	60.80	-3.6	24,593	-0.01%
2022/06/28	1.2	61.42	3	61.40	61.60	-1.8	24,565	-0.01%
2022/06/27	2.1	62.12	0	0.00	61.90	2.1	24,701	0.01%
2022/06/24	2.1	61.47	0	0.00	61.90	2.1	24,659	0.01%
2022/06/23	0	61.40	0	61.20	61.10	0	24,684	0.00%
2022/06/22	6.1	62.98	2	62.40	61.70	4.1	24,595	0.02%
2022/06/21	8	62.86	5	62.58	63.20	3	24,682	0.01%
2022/06/20	14.7	60.41	4	61.10	60.20	10.7	24,679	0.04%
2022/06/17	7.5	60.97	10.1	60.84	60.80	-2.6	24,543	-0.01%
2022/06/16	80	62.40	80.2	61.90	61.90	-0.2	24,428	0.00%
2022/06/15	7.7	61.82	0	0.00	61.80	7.7	24,586	0.03%
2022/06/14	20.1	61.92	3	61.87	62.00	17.1	24,679	0.07%
2022/06/13	38.4	61.79	1	61.90	61.80	37.4	24,582	0.15%
2022/06/10	21.3	62.70	2	62.80	62.90	19.3	24,422	0.08%
2022/06/09	18.1	63.57	1	63.40	63.40	17.1	24,384	0.07%
2022/06/08	16.2	63.80	1	63.90	63.80	15.2	24,372	0.06%
2022/06/07	4.6	63.68	10	64.01	63.40	-5.4	24,563	-0.02%
2022/06/06	1.1	63.24	2	63.50	64.00	-0.9	24,544	0.00%
2022/06/02	17.1	63.56	11	63.70	63.70	6.1	25,130	0.02%
2022/06/01	16.3	63.58	10	63.60	63.60	6.3	25,783	0.02%
2022/05/31	12	63.40	10	63.72	64.10	2	25,952	0.01%
2022/05/30	9.6	62.84	18.1	62.61	63.20	-8.4	24,693	-0.03%
2022/05/27	5.1	61.02	27	60.96	61.30	-22	24,505	-0.09%
2022/05/26	31.2	60.12	41	60.05	59.70	-9.8	24,455	-0.04%
2022/05/25	29.6	59.63	2	59.30	59.50	27.6	24,745	0.11%
2022/05/24	26.8	60.35	9.7	60.44	60.10	17.1	24,729	0.07%
2022/05/23	55.9	60.52	8.1	60.78	60.50	47.8	24,463	0.20%
2022/05/20	15.6	61.90	2	61.95	61.80	13.5	24,138	0.06%
2022/05/19	36.1	61.71	3.1	61.74	61.60	33	23,987	0.14%
2022/05/18	19.4	63.26	2	64.00	63.70	17.4	23,626	0.07%
2022/05/17	10.1	61.79	12	61.70	61.60	-1.9	23,407	-0.01%
2022/05/16	6.8	62.24	8.2	61.67	62.40	-1.4	23,070	-0.01%
2022/05/13	12.5	63.20	23	63.21	63.50	-10.5	22,557	-0.05%
2022/05/12	23	64.33	3	63.77	63.30	20	22,023	0.09%
2022/05/11	21.7	66.23	1	66.10	66.20	20.7	21,432	0.10%
2022/05/10	33.6	66.85	15.3	66.56	67.10	18.3	21,167	0.09%
2022/05/09	46	68.51	32.3	68.64	67.80	13.7	20,607	0.07%
2022/05/06	56.4	70.96	23	71.15	71.30	33.4	20,087	0.17%
2022/05/05	11.2	74.67	1	74.40	74.50	10.2	19,489	0.05%
2022/05/04	10	74.30	40	74.26	74.60	-30	19,498	-0.15%
2022/05/03	3.4	73.85	2	74.00	73.70	1.4	19,964	0.01%
2022/04/29	2.1	74.38	17.1	74.21	74.40	-15	20,183	-0.07%
2022/04/28	16.8	73.02	21	73.40	73.40	-4.2	20,493	-0.02%
2022/04/27	33.2	73.63	0	0.00	73.20	33.2	20,536	0.16%
2022/04/26	2	74.80	4	75.08	75.10	-2	20,477	-0.01%
2022/04/25	26.1	74.47	4.1	74.80	74.80	22	20,531	0.11%
2022/04/22	12.1	73.97	5.7	75.60	75.90	6.5	20,641	0.03%
2022/04/21	11.1	74.34	2.4	74.36	74.60	8.8	20,967	0.04%
2022/04/20	1.5	74.65	1	73.80	74.90	0.5	21,629	0.00%
2022/04/19	7.1	73.65	2.4	73.73	73.50	4.7	22,024	0.02%
2022/04/18	37.6	74.22	7.1	73.85	73.90	30.5	23,113	0.13%
2022/04/15	10.8	75.18	0	0.00	75.10	10.8	23,008	0.05%
2022/04/14	2.2	75.72	0	0.00	75.60	2.2	23,233	0.01%
2022/04/13	1	76.20	4.1	76.39	76.40	-3.1	23,341	-0.01%
2022/04/12	6.2	75.83	15	75.86	75.80	-8.8	23,389	-0.04%
2022/04/11	20.5	76.57	5	76.60	76.50	15.5	23,312	0.07%
2022/04/08	8.2	76.08	11.7	75.92	76.30	-3.6	23,313	-0.02%
2022/04/07	17.3	76.72	14.8	76.19	76.00	2.6	23,325	0.01%
2022/04/06	14.4	76.78	22.7	77.21	77.50	-8.3	23,191	-0.04%
2022/04/01	8.6	76.78	14	76.73	77.10	-5.4	23,165	-0.02%
2022/03/31	1	76.60	4	76.30	76.50	-3	22,973	-0.01%
2022/03/30	3.3	76.06	32.4	76.06	76.10	-29.1	22,906	-0.13%
2022/03/29	3	75.30	9.5	75.31	75.20	-6.5	22,733	-0.03%
2022/03/28	2.4	74.73	3	74.70	75.10	-0.6	22,732	0.00%
2022/03/25	7.3	75.04	1	75.10	75.00	6.3	22,702	0.03%
2022/03/24	12.2	75.16	7	75.07	75.50	5.2	22,799	0.02%
2022/03/23	4.4	75.52	9.3	75.67	75.90	-4.9	24,044	-0.02%
2022/03/22	18.1	73.81	0	0.00	74.30	18.1	23,782	0.08%
2022/03/21	10.6	74.25	0	0.00	74.30	10.6	23,744	0.04%
2022/03/18	26.1	75.04	0	0.00	74.30	26.1	23,722	0.11%
2022/03/17	11.1	74.56	3.2	74.55	74.80	7.9	23,610	0.03%
2022/03/16	2.5	73.04	2.1	73.01	73.10	0.4	23,482	0.00%
2022/03/15	10	72.51	2	72.70	72.70	8	23,502	0.03%
2022/03/14	5	73.24	4	73.28	72.70	1	23,667	0.00%
2022/03/11	5.3	72.91	0.1	73.40	72.70	5.2	23,716	0.02%
2022/03/10	17	73.42	32.5	73.21	73.80	-15.5	23,731	-0.07%
2022/03/09	33.8	71.72	14	71.70	71.70	19.8	23,650	0.08%
2022/03/08	40.9	70.53	0	0.00	70.60	40.9	23,509	0.17%
2022/03/07	58.4	72.03	86	72.53	71.70	-27.6	22,942	-0.12%
2022/03/04	63	74.70	20	74.48	74.40	43	22,811	0.19%
2022/03/03	31.7	75.64	0	0.00	75.60	31.7	22,695	0.14%
2022/03/02	2.2	75.57	3.2	75.54	75.60	-1	23,078	0.00%
2022/03/01	4.2	75.67	6	75.37	76.20	-1.8	22,997	-0.01%
2022/02/25	48.3	75.05	8.8	74.77	75.10	39.6	22,848	0.17%
2022/02/24	15.8	75.72	23.3	75.95	75.90	-7.5	22,426	-0.03%
2022/02/23	1.1	76.52	13.2	76.54	76.50	-12	22,153	-0.05%
2022/02/22	36.1	76.45	2	76.50	76.50	34.1	22,435	0.15%
2022/02/21	5.2	77.47	4	77.35	77.60	1.2	22,575	0.01%
2022/02/18	2.4	77.88	0	0.00	77.80	2.4	23,102	0.01%
2022/02/17	6.5	78.18	20.6	78.13	78.20	-14.2	23,247	-0.06%
2022/02/16	18	77.59	3.4	77.66	77.80	14.6	23,189	0.06%
2022/02/15	10.3	77.03	3	77.10	76.60	7.3	23,115	0.03%
2022/02/14	32.3	76.22	24.3	76.15	76.10	8	23,054	0.03%
2022/02/11	9.4	77.01	0.3	77.50	77.30	9.1	23,073	0.04%
2022/02/10	3.6	76.87	1.1	76.91	77.40	2.5	23,110	0.01%
2022/02/09	3.1	76.74	1	76.90	77.10	2.1	23,163	0.01%
2022/02/08	6.1	77.00	5	76.76	76.80	1.1	23,129	0.00%
2022/02/07	23.2	76.56	6	76.87	77.10	17.2	23,051	0.07%
2022/01/26	13.3	75.75	25	75.68	75.60	-11.7	22,821	-0.05%
2022/01/25	62.3	75.59	40	75.58	75.50	22.3	23,018	0.10%
2022/01/24	33.2	76.19	25.5	76.06	76.50	7.7	22,773	0.03%
2022/01/21	61.8	76.91	19.8	76.80	76.70	42	23,084	0.18%
2022/01/20	15.4	78.17	3.6	78.00	78.30	11.8	22,715	0.05%
2022/01/19	3.3	79.05	33.5	78.94	78.80	-30.2	22,644	-0.13%
2022/01/18	23.4	79.55	6.2	79.66	79.40	17.2	22,617	0.08%
2022/01/17	50.6	78.84	65.5	79.49	78.90	-14.9	22,492	-0.07%
2022/01/14	94.4	81.24	108	80.55	80.40	-13.6	22,259	-0.06%	大賣/
2022/01/13	24.8	80.74	50	81.21	81.60	-25.2	21,985	-0.11%
2022/01/12	81.9	79.59	106	79.87	80.00	-24.1	21,365	-0.11%	大賣/
2022/01/11	100	78.68	66	78.90	79.90	34	20,931	0.16%
2022/01/10	1.1	76.00	6.2	76.27	76.40	-5.1	19,839	-0.03%
2022/01/07	9.5	76.02	18	76.33	75.70	-8.5	19,874	-0.04%
2022/01/06	13.1	75.61	4	75.63	75.90	9.1	19,670	0.05%
2022/01/05	8.3	75.50	2.7	75.48	75.70	5.6	19,602	0.03%
2022/01/04	3.4	75.32	3	75.43	75.30	0.4	19,658	0.00%
2022/01/03	19.8	75.64	11.7	75.34	75.30	8.1	19,625	0.04%
2021/12/30	3.3	76.55	15.1	76.55	76.30	-11.8	19,745	-0.06%
2021/12/29	0.8	76.16	21.5	76.39	76.60	-20.7	19,899	-0.10%
2021/12/28	13.1	75.64	23.2	75.61	75.90	-10.1	19,971	-0.05%
2021/12/27	4.1	75.38	3	75.40	75.20	1.1	20,035	0.01%
2021/12/24	0.1	75.10	2	75.00	75.20	-1.9	20,450	-0.01%
2021/12/23	0.4	74.90	0.2	74.80	74.80	0.2	20,499	0.00%
2021/12/22	13	74.47	3	74.90	74.40	10	20,660	0.05%
2021/12/21	8	74.97	5.5	74.89	74.80	2.5	20,663	0.01%
2021/12/20	12.6	74.29	11	74.50	74.10	1.6	20,665	0.01%
2021/12/17	6	74.83	8.7	74.87	74.30	-2.7	20,632	-0.01%
2021/12/16	1	74.71	1	74.90	74.90	0	19,329	0.00%
2021/12/15	7.1	74.70	5	74.80	74.60	2.1	19,813	0.01%
2021/12/14	15.3	74.89	9.4	74.92	74.90	5.9	20,293	0.03%
2021/12/13	6.5	76.25	26	76.16	75.70	-19.5	20,323	-0.10%
2021/12/10	1.3	75.92	32	76.11	75.90	-30.7	20,383	-0.15%
2021/12/09	6.3	75.77	2	75.80	76.00	4.3	20,596	0.02%
2021/12/08	7.4	75.39	6.1	75.64	76.00	1.3	21,110	0.01%
2021/12/07	2.3	74.23	13	74.94	75.30	-10.7	20,922	-0.05%
2021/12/06	13.6	73.90	0	0.00	74.10	13.6	20,895	0.07%
2021/12/03	13.2	74.05	0.4	74.20	73.90	12.8	21,114	0.06%
2021/12/02	4.1	73.75	10	73.70	73.70	-5.9	21,136	-0.03%
2021/12/01	6.1	74.19	15.2	74.19	74.10	-9.1	21,743	-0.04%
2021/11/30	98.8	73.65	2	73.65	73.10	96.8	22,098	0.44%
2021/11/29	28.9	73.60	4	73.30	73.50	24.9	21,815	0.11%
2021/11/26	29.1	74.34	7.1	74.22	74.20	21.9	21,766	0.10%
2021/11/25	10.3	74.21	3	74.23	74.30	7.3	21,798	0.03%
2021/11/24	13.5	74.78	5	74.88	74.40	8.5	22,013	0.04%
2021/11/23	9.1	74.57	3.5	74.43	74.30	5.6	22,200	0.03%
2021/11/22	8.1	74.64	8	74.38	74.40	0.1	22,115	0.00%
2021/11/19	39.5	75.42	5.2	75.07	74.80	34.3	22,104	0.16%
2021/11/18	46.1	76.26	46.2	76.31	76.40	-0.1	22,093	0.00%
2021/11/17	32.2	75.08	51.2	75.26	76.10	-19	22,097	-0.09%
2021/11/16	15.5	73.68	0.3	73.90	74.00	15.2	21,727	0.07%
2021/11/15	11.2	74.21	6	74.37	74.00	5.2	21,793	0.02%
2021/11/12	3	73.33	9	73.39	73.30	-6	21,758	-0.03%
2021/11/11	10	72.99	8	73.15	73.00	2	21,928	0.01%
2021/11/10	4.1	73.05	2.2	73.11	73.00	1.9	22,005	0.01%
2021/11/09	15.5	73.15	2	73.20	73.10	13.5	21,976	0.06%
2021/11/08	13.1	73.22	10.2	73.24	73.60	2.9	22,005	0.01%
2021/11/05	6.1	72.31	9.2	72.20	72.50	-3.1	22,472	-0.01%
2021/11/04	16.1	72.69	3.7	72.61	72.50	12.4	22,426	0.06%
2021/11/03	15.5	72.53	10.4	72.68	72.70	5.1	22,518	0.02%
2021/11/02	25.3	72.73	19.5	72.97	72.60	5.7	22,465	0.03%
2021/11/01	14	73.28	28.2	73.18	73.10	-14.3	22,134	-0.06%
2021/10/29	32.3	73.52	16.3	73.56	73.60	15.9	21,917	0.07%
2021/10/28	14	74.56	2	74.50	74.50	12	21,354	0.06%
2021/10/27	4.3	74.44	0	0.00	75.00	4.3	21,533	0.02%
2021/10/26	4.5	75.32	0	0.00	75.50	4.5	21,825	0.02%
2021/10/25	8	74.54	3	74.10	74.80	5	21,970	0.02%
2021/10/22	8	74.15	4	74.25	74.10	4	22,412	0.02%
2021/10/21	4.1	74.83	2.2	74.37	74.80	1.9	22,994	0.01%
2021/10/20	1.2	74.27	15	74.41	74.30	-13.8	23,928	-0.06%
2021/10/19	6	74.88	1.4	74.86	74.80	4.6	24,513	0.02%
2021/10/18	2	75.25	2.2	75.31	75.10	-0.2	25,018	0.00%
2021/10/15	6	74.93	6	75.30	75.10	0	25,417	0.00%
2021/10/14	1	74.90	1.3	74.58	74.40	-0.3	25,773	0.00%
2021/10/13	1.5	74.36	10	74.40	74.50	-8.5	26,599	-0.03%
2021/10/12	13.8	74.22	8	74.49	74.80	5.8	27,409	0.02%
2021/10/08	9	75.03	0	0.00	75.30	9	27,716	0.03%
2021/10/07	5.2	75.57	3.3	75.47	75.50	1.9	28,192	0.01%
2021/10/06	23	74.34	15	74.14	74.70	8	28,474	0.03%
2021/10/05	7.1	73.69	5	73.40	73.80	2.1	29,237	0.01%
2021/10/04	6.7	74.70	5.3	74.43	74.40	1.5	29,236	0.00%
2021/10/01	13.9	75.35	21.5	75.07	75.40	-7.6	29,267	-0.03%
2021/09/30	0	0.00	0.1	77.10	76.70	-0.1	28,911	0.00%
2021/09/29	21.5	76.83	3	76.83	76.70	18.5	28,935	0.06%
2021/09/28	8.5	77.44	20	77.30	77.50	-11.5	28,835	-0.04%
2021/09/27	7.1	77.90	0	0.00	77.70	7.1	28,897	0.02%
2021/09/24	10.1	77.52	0.2	78.20	77.50	9.9	28,910	0.03%
2021/09/23	18.6	77.75	4.3	77.81	77.40	14.3	29,021	0.05%
2021/09/22	65.2	76.83	12.7	76.89	77.10	52.5	29,044	0.18%
2021/09/17	46.4	79.46	5	79.26	78.80	41.4	28,590	0.14%
2021/09/16	4.4	80.57	5	81.56	80.70	-0.6	28,189	0.00%
2021/09/15	10.6	80.96	4	81.18	81.40	6.6	28,051	0.02%
2021/09/14	20.4	81.77	13	81.42	80.80	7.4	27,943	0.03%
2021/09/13	22	80.51	52.1	80.84	81.40	-30.1	27,843	-0.11%
2021/09/10	0.3	77.72	2	77.50	77.60	-1.7	27,755	-0.01%
2021/09/09	23.5	76.30	5	77.24	77.40	18.5	28,035	0.07%
2021/09/08	24.4	77.21	8	76.96	77.40	16.4	27,917	0.06%
2021/09/07	20.5	77.94	2	78.15	78.10	18.5	27,716	0.07%
2021/09/06	55.2	77.93	48.2	77.60	77.20	7	27,656	0.03%
2021/09/03	53.4	84.72	71.3	84.54	84.80	-17.8	27,059	-0.07%
2021/09/02	4.9	82.89	3.5	82.66	82.70	1.4	26,702	0.01%
2021/09/01	22.5	84.74	3	84.47	84.20	19.5	26,371	0.07%
2021/08/31	2.3	83.82	21.7	84.46	85.00	-19.5	26,181	-0.07%
2021/08/30	5.4	84.01	12	84.31	84.80	-6.6	25,889	-0.03%
2021/08/27	11.2	83.18	30.6	82.01	83.50	-19.4	25,694	-0.08%
2021/08/26	17.9	81.12	17.3	80.50	81.30	0.6	25,664	0.00%
2021/08/25	42	80.54	14	80.16	80.80	28	25,798	0.11%
2021/08/24	2	79.30	9	79.79	80.40	-7	25,725	-0.03%
2021/08/23	2	78.80	3	78.87	79.00	-1	25,584	0.00%
2021/08/20	2.4	76.63	2	76.60	76.50	0.4	25,472	0.00%
2021/08/19	5	77.08	1	76.70	77.00	4	26,040	0.02%
2021/08/18	3	77.43	19	77.45	78.00	-16	25,902	-0.06%
2021/08/17	8.5	77.38	12.2	77.53	78.20	-3.7	26,016	-0.01%
2021/08/16	4.1	76.68	1.2	76.40	76.50	2.9	25,957	0.01%
2021/08/13	0	0.00	4	78.25	78.10	-4	26,571	-0.02%
2021/08/12	13	78.58	3.2	78.84	78.80	9.8	26,794	0.04%
2021/08/11	28	78.73	37.3	78.36	79.20	-9.3	27,129	-0.03%
2021/08/10	3.2	76.10	23	76.23	76.00	-19.8	27,455	-0.07%
2021/08/09	3.1	75.12	6	76.17	76.10	-2.9	28,302	-0.01%
2021/08/06	11.3	75.99	0.3	76.40	76.00	11	28,733	0.04%
2021/08/05	2	76.00	0	0.00	76.30	2	29,698	0.01%
2021/08/04	5.1	76.07	7	76.14	76.30	-1.9	31,868	-0.01%
2021/08/03	3	76.03	2	76.15	76.40	1	33,264	0.00%
2021/08/02	4.4	75.19	4	75.83	76.50	0.4	34,382	0.00%
2021/07/30	10.5	74.96	22	74.97	75.00	-11.5	34,549	-0.03%
2021/07/29	7.1	75.86	2	76.65	75.80	5.1	34,671	0.01%
2021/07/28	29.5	75.09	27	74.85	75.60	2.5	35,189	0.01%
2021/07/27	35	76.87	22.1	77.08	76.40	12.9	35,754	0.04%
2021/07/26	48.8	80.29	17.5	80.39	78.50	31.3	36,651	0.09%
2021/07/23	23.4	84.28	25.3	84.81	85.00	-1.9	35,783	-0.01%
2021/07/22	3.1	83.39	35.2	83.43	84.10	-32.1	35,413	-0.09%
2021/07/21	6.7	81.75	4	81.73	81.80	2.7	35,067	0.01%
2021/07/20	30.7	81.62	39.1	81.76	81.50	-8.4	35,157	-0.02%
2021/07/19	60.7	83.17	44	84.08	83.00	16.7	34,832	0.05%
2021/07/16	30.5	81.41	38.6	82.44	82.90	-8.1	34,503	-0.02%
2021/07/15	23.8	79.50	19.7	79.41	79.50	4.1	33,951	0.01%
2021/07/14	16	77.74	19	77.32	78.10	-3	33,901	-0.01%
2021/07/13	9.8	76.79	7	76.80	76.20	2.8	33,916	0.01%
2021/07/12	89.6	77.34	67.5	77.55	76.10	22.1	33,786	0.07%
2021/07/09	1	74.35	0	0.00	74.20	1	33,694	0.00%
2021/07/08	4.2	74.45	30.2	74.38	74.80	-26	33,692	-0.08%
2021/07/07	10.5	73.75	10	73.98	74.00	0.5	33,896	0.00%
2021/07/06	3.6	73.94	5.1	73.94	73.70	-1.5	34,220	0.00%
2021/07/05	7	73.47	11	73.79	73.90	-4	34,315	-0.01%
2021/07/02	19.3	73.23	0	0.00	72.90	19.3	34,431	0.06%
2021/07/01	9	73.47	2	73.50	73.40	7	34,570	0.02%
2021/06/30	23.2	73.69	37	73.59	73.90	-13.8	34,764	-0.04%
2021/06/29	15.3	72.42	17	72.45	72.60	-1.7	35,045	0.00%
2021/06/28	5.1	73.00	3	73.17	73.20	2.1	35,424	0.01%
2021/06/25	1	73.30	0.4	72.87	72.90	0.7	35,800	0.00%
2021/06/24	1.3	71.87	2.2	72.00	71.90	-0.9	35,812	0.00%
2021/06/23	6	70.78	6.3	71.17	71.80	-0.3	36,140	0.00%
2021/06/22	2	70.70	1.7	70.64	70.70	0.4	36,335	0.00%
2021/06/21	21.6	70.04	2.1	69.90	70.00	19.5	36,352	0.05%
2021/06/18	17.7	71.57	15	71.66	71.30	2.7	36,089	0.01%
2021/06/17	13.2	72.13	1	72.30	72.30	12.2	35,879	0.03%
2021/06/16	17	72.61	2	72.90	72.60	15	36,428	0.04%
2021/06/15	14	73.20	1	73.10	73.00	13	36,476	0.04%
2021/06/11	14	74.19	1	74.00	73.80	13	36,693	0.04%
2021/06/10	2	73.50	6	73.33	73.80	-4	36,729	-0.01%
2021/06/09	2	72.95	2	72.90	72.90	0	37,125	0.00%
2021/06/08	5.3	73.66	3	73.50	73.70	2.3	37,549	0.01%
2021/06/07	103.6	72.31	106	72.48	73.20	-2.4	38,854	-0.01%	大買/大賣/
2021/06/04	7	72.74	5	72.74	72.90	2	39,203	0.01%
2021/06/03	16	73.72	7	74.76	73.60	9	39,914	0.02%
2021/06/02	10	73.49	2	74.00	74.50	8	40,087	0.02%
2021/06/01	0	0.00	12	72.53	73.00	-12	39,920	-0.03%
2021/05/31	7.1	72.14	61.2	72.18	72.30	-54.1	40,115	-0.13%
2021/05/28	12	72.17	49.2	72.10	72.00	-37.2	40,194	-0.09%
2021/05/27	11	70.55	3	70.77	71.60	8	40,267	0.02%
2021/05/26	0.1	71.58	1	71.70	71.60	-1	40,456	0.00%
2021/05/25	4.8	71.94	6.3	72.03	71.90	-1.5	41,177	0.00%
2021/05/24	16	71.51	2.4	71.60	72.00	13.6	41,309	0.03%
2021/05/21	12.2	72.24	37.3	72.78	72.00	-25.1	41,400	-0.06%
2021/05/20	27.2	69.87	22.1	70.01	70.20	5.1	40,820	0.01%
2021/05/19	28.2	70.98	23.2	70.78	70.60	5	40,702	0.01%
2021/05/18	60	70.15	100	70.37	71.40	-40	40,660	-0.10%
2021/05/17	44	66.62	75	66.30	65.60	-31	40,601	-0.08%
2021/05/14	55	70.01	32.6	70.17	69.60	22.5	39,774	0.06%
2021/05/13	60.4	69.51	149	67.48	68.60	-88.7	39,246	-0.23%	大賣/
2021/05/12	207.3	70.17	230.2	70.60	70.00	-22.9	38,421	-0.06%	大買/大賣/
2021/05/11	133.6	76.67	85.4	74.39	74.80	48.2	36,694	0.13%	大買/
2021/05/10	42.6	75.65	69.7	75.57	76.60	-27.1	35,260	-0.08%
2021/05/07	3.4	70.57	29.1	70.65	70.80	-25.7	34,384	-0.07%
2021/05/06	20.5	70.10	5.2	69.91	69.60	15.3	34,193	0.04%
2021/05/05	18.2	68.99	41	69.27	69.50	-22.8	33,736	-0.07%
2021/05/04	89.3	67.75	56.3	67.22	67.40	33	33,156	0.10%
2021/05/03	77.6	69.97	74	69.83	68.80	3.6	32,463	0.01%
2021/04/29	36.4	64.35	0	0.00	64.20	36.4	31,048	0.12%
2021/04/28	21.3	65.29	10.1	64.73	65.10	11.2	30,854	0.04%
2021/04/27	3	64.43	8	64.33	64.90	-5	30,724	-0.02%
2021/04/26	6	63.12	105	63.67	64.10	-99	30,536	-0.32%	大賣/
2021/04/23	8.6	61.21	3	61.20	61.30	5.5	30,234	0.02%
2021/04/22	13.3	61.25	47	61.33	61.10	-33.7	30,326	-0.11%
2021/04/21	18.3	61.14	22	61.23	61.40	-3.8	30,017	-0.01%
2021/04/20	19.7	61.64	14.1	61.91	61.80	5.6	30,043	0.02%
2021/04/19	9	60.82	14	61.12	61.80	-5	30,178	-0.02%
2021/04/16	15	59.55	18	59.51	60.00	-3	30,110	-0.01%
2021/04/15	4.1	58.97	34.6	59.00	60.00	-30.5	30,284	-0.10%
2021/04/14	8	57.29	2	57.50	57.10	6	29,598	0.02%
2021/04/13	27.1	58.10	26	58.26	57.80	1.1	29,559	0.00%
2021/04/12	57	57.66	23	57.84	58.00	34	29,197	0.12%
2021/04/09	6.3	56.42	6	56.40	56.40	0.3	28,971	0.00%
2021/04/08	11	56.96	7	57.20	56.90	4	28,985	0.01%
2021/04/07	13.3	57.02	6	57.23	57.50	7.3	29,180	0.03%
2021/04/06	21.1	57.62	0.2	57.60	57.30	20.9	28,913	0.07%
2021/04/01	14	57.64	11	57.85	57.80	3	28,624	0.01%
2021/03/31	45	57.07	10	57.22	56.80	35	28,086	0.12%
2021/03/30	5	56.76	32	56.26	56.80	-27	27,757	-0.10%
2021/03/29	9	55.80	5	55.82	55.90	4	27,361	0.01%
2021/03/26	4.2	55.88	6	55.50	55.50	-1.8	27,328	-0.01%
2021/03/25	9	54.68	27	54.98	55.30	-18	27,357	-0.07%
2021/03/24	52.3	54.51	17	54.52	54.40	35.3	27,212	0.13%
2021/03/23	67	54.59	37	54.73	54.50	30	27,030	0.11%
2021/03/22	11	53.59	6	53.93	53.90	5	26,920	0.02%
2021/03/19	44.3	53.56	0	0.00	53.70	44.3	27,234	0.16%
2021/03/18	23	54.57	6.6	54.80	54.40	16.4	26,995	0.06%
2021/03/17	12.1	54.70	5	54.70	54.50	7.1	27,457	0.03%
2021/03/16	10	55.49	0	0.00	55.40	10	27,420	0.04%
2021/03/15	2.2	55.76	14	55.99	55.50	-11.9	27,388	-0.04%
2021/03/12	9.3	54.96	3	55.27	54.90	6.3	27,099	0.02%
2021/03/11	22.7	55.75	55.5	55.98	55.40	-32.8	26,922	-0.12%
2021/03/10	11	53.65	13	53.88	54.00	-2	25,773	-0.01%
2021/03/09	11.1	53.26	45.7	53.56	53.70	-34.6	25,454	-0.14%
2021/03/08	5.1	51.87	27	51.95	52.10	-21.9	24,877	-0.09%
2021/03/05	24.3	50.54	26.2	50.61	50.80	-1.9	24,534	-0.01%
2021/03/04	7	50.41	2	50.35	50.60	5	25,238	0.02%
2021/03/03	7	50.99	3	51.03	51.00	4	25,089	0.02%
2021/03/02	27.1	50.75	25	50.86	50.10	2.1	24,982	0.01%
2021/02/26	45.8	50.24	8	50.74	49.90	37.8	24,694	0.15%
2021/02/25	14.6	51.64	15	51.24	51.70	-0.4	23,847	0.00%
2021/02/24	22.1	49.97	21.1	49.99	50.00	1	23,128	0.00%
2021/02/23	12	49.64	6	49.48	49.75	6	22,937	0.03%
2021/02/22	26.3	49.71	5	49.28	48.95	21.3	22,702	0.09%
2021/02/19	0.4	49.00	2	49.03	49.10	-1.6	22,644	-0.01%
2021/02/18	7	49.46	17.3	49.58	49.20	-10.3	22,724	-0.05%
2021/02/17	6	48.69	54.3	48.63	48.90	-48.3	22,516	-0.21%
2021/02/05	0	0.00	1	47.00	46.90	-1	21,815	0.00%
2021/02/04	3.5	47.24	0	0.00	47.10	3.5	22,053	0.02%
2021/02/03	0.1	47.05	8	47.21	47.60	-7.9	22,835	-0.03%
2021/02/02	1	47.35	26	47.22	47.25	-25	22,979	-0.11%
2021/02/01	10	45.60	0	0.00	45.95	10	22,665	0.04%
2021/01/29	2	45.95	2	46.00	45.55	0	22,644	0.00%
2021/01/28	6	45.98	2	46.45	46.20	4	22,410	0.02%
2021/01/27	1	46.95	1	46.80	46.80	0	22,191	0.00%
2021/01/26	14	46.51	1	46.95	46.50	13	22,119	0.06%
2021/01/25	20	47.35	8	47.52	47.40	12	21,928	0.05%
2021/01/22	1	46.30	0	0.00	46.25	1	21,726	0.00%
2021/01/21	1.3	46.56	10	46.57	46.20	-8.7	21,634	-0.04%
2021/01/20	5.2	46.54	10	46.63	46.20	-4.8	21,583	-0.02%
2021/01/19	1.2	47.33	0	0.00	47.25	1.2	21,378	0.01%
2021/01/18	4.3	46.83	18	46.88	46.95	-13.7	21,305	-0.06%
2021/01/15	29.4	47.94	32	47.70	47.60	-2.7	21,046	-0.01%
2021/01/14	21	48.35	2.1	48.25	48.45	18.9	20,910	0.09%
2021/01/13	12.1	48.02	3	48.07	48.30	9.1	20,703	0.04%
2021/01/12	10	48.13	18	48.10	47.75	-8	20,349	-0.04%
2021/01/11	10.5	47.11	12	47.86	47.40	-1.5	19,832	-0.01%
2021/01/08	2	47.30	29	46.95	47.45	-27	19,420	-0.14%
2021/01/07	13	46.18	13	46.28	46.20	0	18,928	0.00%
2021/01/06	16	45.80	2	46.25	45.60	14	18,827	0.07%
2021/01/05	5	46.20	0	0.00	46.35	5	18,643	0.03%
2021/01/04	3	46.15	8	46.28	46.25	-5	18,599	-0.03%
2020/12/31	6	46.58	3	46.83	46.75	3	18,506	0.02%
2020/12/30	1	45.75	4.3	46.80	46.90	-3.3	18,315	-0.02%
2020/12/29	11	45.52	1	45.60	45.50	10	17,978	0.06%
2020/12/28	1	45.40	0	0.00	45.55	1	18,096	0.01%
2020/12/25	4.1	45.46	0	0.00	45.50	4.1	18,122	0.02%
2020/12/24	10.3	45.58	2	45.58	45.55	8.3	18,141	0.05%
2020/12/23	2	44.80	0	0.00	44.80	2	17,948	0.01%
2020/12/22	2	45.20	0	0.00	44.90	2	17,960	0.01%
2020/12/21	5	45.33	2	45.40	45.50	3	18,211	0.02%
2020/12/18	4	46.11	0	0.00	46.00	4	18,064	0.02%
2020/12/17	1	46.20	0	0.00	46.20	1	17,979	0.01%
2020/12/16	11	46.40	0.1	46.35	46.35	10.9	18,050	0.06%
2020/12/15	14.2	46.15	0	0.00	45.85	14.2	18,040	0.08%
2020/12/14	14	47.26	10	47.38	47.30	4	17,640	0.02%
2020/12/11	22	47.29	41.1	47.09	47.20	-19.1	17,326	-0.11%
2020/12/10	8	45.69	7	45.56	45.65	1	16,697	0.01%
2020/12/09	1	44.90	1	44.85	45.10	0	16,532	0.00%
2020/12/08	0	0.00	5	45.00	45.40	-5	16,584	-0.03%
2020/12/07	7	45.33	3	45.47	45.60	4	16,494	0.02%
2020/12/04	2	44.90	0	0.00	45.15	2	16,320	0.01%
2020/12/03	0	0.00	2	44.65	44.45	-2	16,105	-0.01%
2020/12/02	2	44.53	0	0.00	44.55	2	15,890	0.01%
2020/12/01	7	44.71	0	0.00	44.80	7	15,675	0.04%
2020/11/30	13	44.52	10	45.67	44.30	3	15,570	0.02%
2020/11/27	2	45.73	7	45.63	45.65	-5	14,834	-0.03%
2020/11/26	1	45.45	19	45.59	45.60	-18	14,746	-0.12%
2020/11/25	0.1	45.15	3	45.20	45.15	-2.9	14,672	-0.02%
2020/11/24	41	45.16	4	45.23	44.95	37	14,637	0.25%
2020/11/23	1	45.35	2	45.40	45.50	-1	14,581	-0.01%
2020/11/20	25.1	44.72	3	44.77	44.90	22.1	14,590	0.15%
2020/11/19	5	45.37	0	0.00	45.25	5	14,975	0.03%
2020/11/18	1	45.50	1	45.60	45.50	0	14,881	0.00%
2020/11/17	30	45.48	4	45.52	45.55	26	14,877	0.17%
2020/11/16	7	45.82	7	45.64	45.55	0	14,813	0.00%
2020/11/13	2	45.28	35	45.16	45.30	-33	14,784	-0.22%
2020/11/12	4	45.03	11	45.13	45.20	-7	14,647	-0.05%
2020/11/11	0	0.00	45.5	44.86	45.55	-45.5	14,376	-0.32%
2020/11/10	5.1	43.55	25	43.41	43.60	-19.9	13,554	-0.15%
2020/11/09	0	0.00	15	42.48	42.70	-15	13,328	-0.11%
2020/11/05	0	0.00	2	41.80	41.65	-2	13,504	-0.01%
2020/11/03	0	0.00	1	41.50	41.60	-1	13,592	-0.01%
2020/10/29	20	40.76	1	40.75	40.75	19	13,549	0.14%
2020/10/28	2	41.20	2	41.25	41.35	0	13,517	0.00%
2020/10/27	16	41.25	0	0.00	41.30	16	13,626	0.12%
2020/10/26	0.1	41.45	1	41.45	41.70	-0.9	13,648	-0.01%
2020/10/22	0	0.00	1	41.50	41.50	-1	13,769	-0.01%
2020/10/21	0	0.00	5	41.52	41.40	-5	13,621	-0.04%
2020/10/19	1	41.55	0	0.00	41.45	1	13,652	0.01%
2020/10/15	11	41.39	0	0.00	41.30	11	13,830	0.08%
2020/10/14	1	41.70	0	0.00	41.80	1	13,725	0.01%
2020/10/13	1	41.50	0	0.00	41.45	1	13,582	0.01%
2020/10/08	1.1	41.11	0	0.00	41.05	1.1	13,607	0.01%
2020/09/29	0	0.00	1	41.65	41.65	-1	13,566	-0.01%
2020/09/28	1	41.20	2	41.25	41.30	-1	13,654	-0.01%
2020/09/25	2	40.83	3	40.78	40.80	-1	13,727	-0.01%
2020/09/24	15	40.66	3	40.77	40.60	12	13,700	0.09%
2020/09/23	10	41.47	1	41.50	41.75	9	13,275	0.07%
2020/09/22	12	41.98	1	42.05	41.90	11	13,140	0.08%
2020/09/18	1	42.85	1	43.20	42.85	0	13,252	0.00%
2020/09/17	0	0.00	0.5	43.30	43.25	-0.5	13,119	0.00%
2020/09/16	0	0.00	14	43.71	43.75	-14	13,096	-0.11%
2020/09/15	1	43.60	0	0.00	43.75	1	13,018	0.01%
2020/09/14	0	0.00	1	43.50	43.65	-1	13,087	-0.01%
2020/09/11	2	43.35	2	43.35	43.45	0	13,010	0.00%
2020/09/10	0	0.00	3	43.07	43.05	-3	12,965	-0.02%
2020/09/09	1	41.85	1	42.25	42.25	0	12,854	0.00%
2020/09/03	0	0.00	3	42.58	42.75	-3	13,311	-0.02%
2020/09/02	18	42.29	1	42.05	42.20	17	13,346	0.13%
2020/09/01	21	42.55	4	42.85	42.80	17	13,346	0.13%
2020/08/31	3	42.88	0	0.00	42.80	3	13,272	0.02%
2020/08/28	0	0.00	4	43.29	43.30	-4	13,213	-0.03%
2020/08/27	1	42.85	5	43.02	43.10	-4	13,266	-0.03%
2020/08/26	1	43.10	1	43.35	43.40	0	13,235	0.00%
2020/08/25	1	43.45	84	42.76	43.40	-83	13,156	-0.63%
2020/08/21	3	41.43	2	41.75	41.80	1	12,897	0.01%
2020/08/20	52	41.43	8	41.62	41.40	44	12,766	0.34%
2020/08/19	0	0.00	10	43.15	42.75	-10	12,709	-0.08%
2020/08/18	0	0.00	1	42.60	42.55	-1	12,493	-0.01%
2020/08/17	0	0.00	6	42.27	42.50	-6	12,560	-0.05%
2020/08/14	1	41.85	0	0.00	41.85	1	12,580	0.01%
2020/08/13	0	0.00	1	42.05	42.00	-1	12,658	-0.01%
2020/08/12	2	41.78	0	0.00	41.85	2	12,773	0.02%
2020/08/11	2	42.03	2	42.05	41.75	0	12,660	0.00%
2020/08/10	2	41.38	2	41.70	41.75	0	12,546	0.00%
2020/08/07	8	41.24	0.7	41.30	41.15	7.4	12,544	0.06%
2020/08/06	6	41.51	2.1	41.45	41.55	4	12,531	0.03%
2020/08/05	33	41.41	0	0.00	41.40	33	12,568	0.26%
2020/08/04	4	41.30	0	0.00	41.30	4	12,604	0.03%
2020/08/03	12	41.31	0	0.00	41.25	12	12,627	0.10%
2020/07/31	7	41.68	0	0.00	41.75	7	12,603	0.06%
2020/07/30	2	41.95	0	0.00	42.20	2	12,463	0.02%
2020/07/29	1	42.00	1	42.50	41.80	0	12,418	0.00%
2020/07/28	15	41.68	1	41.65	41.70	14	12,617	0.11%
2020/07/27	16	41.91	1	41.90	41.80	15	12,746	0.12%
2020/07/24	7.1	42.16	2	42.00	42.00	5.1	12,880	0.04%
2020/07/23	5.1	42.76	0	0.00	42.70	5.1	12,799	0.04%
2020/07/22	6	43.08	4	43.01	43.10	2	12,889	0.02%
2020/07/21	4	42.54	203.5	42.65	42.50	-199.5	12,846	-1.55%	大賣/鉅額交易
2020/07/20	2.2	42.74	0	0.00	42.65	2.2	12,732	0.02%
2020/07/17	0	0.00	13	43.10	42.80	-13	12,866	-0.10%
2020/07/16	1	42.95	2	42.90	42.85	-1	13,060	-0.01%
2020/07/15	0	0.00	1	43.00	42.80	-1	13,046	-0.01%
2020/07/14	4	42.75	4	42.90	42.70	0	13,170	0.00%
2020/07/13	0	0.00	2	43.00	43.00	-2	13,365	-0.01%
2020/07/10	2	42.55	4	42.45	42.40	-2	13,490	-0.01%
2020/07/09	6.2	43.52	25	43.49	42.80	-18.9	13,702	-0.14%
2020/07/08	4	43.50	10	43.05	43.10	-6	13,617	-0.04%
2020/07/06	6.2	43.05	8	43.28	43.30	-1.8	13,742	-0.01%
2020/07/03	4	42.60	8	42.66	42.80	-4	13,867	-0.03%
2020/07/02	8.1	42.15	1	42.20	42.10	7.1	14,007	0.05%
2020/07/01	9	42.15	4	42.13	42.30	5	14,311	0.03%
2020/06/30	8	43.83	0	0.00	43.90	8	14,307	0.06%
2020/06/29	1	43.65	2	43.80	43.80	-1	14,241	-0.01%
2020/06/24	0	0.00	3	44.13	44.15	-3	14,247	-0.02%
2020/06/23	0	0.00	1	43.85	44.00	-1	14,476	-0.01%
2020/06/22	7	43.46	0	0.00	43.60	7	14,552	0.05%
2020/06/19	6	43.80	6.4	43.74	43.60	-0.4	14,773	0.00%
2020/06/18	15	43.77	12	43.85	43.85	3	14,934	0.02%
2020/06/17	4	43.90	4	44.19	44.30	0	15,019	0.00%
2020/06/16	5	44.15	1	43.70	44.10	4	15,493	0.03%
2020/06/15	13	43.28	14	43.30	43.10	-1	16,095	-0.01%
2020/06/12	9	42.99	8	43.04	43.25	1	16,407	0.01%
2020/06/11	1	43.75	5	43.85	43.60	-4	16,848	-0.02%
2020/06/10	4	44.63	8	44.63	44.60	-4	17,044	-0.02%
2020/06/09	0	0.00	5	43.99	44.00	-5	17,833	-0.03%
2020/06/08	0	0.00	7	43.96	43.85	-7	18,181	-0.04%
2020/06/05	0	0.00	6	43.43	43.50	-6	18,324	-0.03%
2020/06/04	15	43.47	5	43.60	43.55	10	18,566	0.05%
2020/06/03	0	0.00	5	43.41	43.55	-5	18,973	-0.03%
2020/06/02	1	42.90	2	42.95	42.95	-1	18,957	-0.01%
2020/06/01	1	42.50	1	42.95	42.50	0	18,967	0.00%
2020/05/28	0	0.00	3	42.10	42.05	-3	18,742	-0.02%
2020/05/27	1	42.75	1	42.60	42.65	0	18,852	0.00%
2020/05/26	0	0.00	14	42.43	42.45	-14	18,940	-0.07%
2020/05/25	2	41.53	0	0.00	41.70	2	18,867	0.01%
2020/05/22	18	42.05	6	42.05	41.70	12	18,881	0.06%
2020/05/21	4	42.10	9	42.43	42.70	-5	18,910	-0.03%
2020/05/19	9.1	41.81	2	42.05	42.00	7.1	18,690	0.04%
2020/05/18	3	41.20	1	41.20	41.20	2	18,448	0.01%
2020/05/15	7	41.09	6	41.13	41.15	1	18,430	0.01%
2020/05/14	12	40.68	2	40.65	40.55	10	18,263	0.05%
2020/05/13	6	40.91	4	40.94	40.95	2	18,156	0.01%
2020/05/12	2	41.00	2	41.00	41.20	0	18,167	0.00%
2020/05/11	9.1	41.21	6	41.45	41.20	3.1	18,225	0.02%
2020/05/08	0	0.00	2	40.90	40.65	-2	18,241	-0.01%
2020/05/07	5	40.53	0	0.00	40.50	5	18,279	0.03%
2020/05/06	0.1	40.70	0	0.00	40.55	0.1	18,315	0.00%
2020/05/05	3	40.80	2	40.60	40.65	1	18,380	0.01%
2020/05/04	11.1	40.67	4	40.74	40.75	7.1	18,411	0.04%
2020/04/30	2	42.03	11	41.99	42.30	-9	18,225	-0.05%
2020/04/29	1	41.05	40	41.02	41.05	-39	18,188	-0.21%
2020/04/28	0	0.00	3	40.18	40.30	-3	18,182	-0.02%
2020/04/27	3	40.17	17	39.86	40.10	-14	18,723	-0.07%
2020/04/24	2	39.30	0	0.00	39.20	2	18,683	0.01%
2020/04/23	5	39.30	0	0.00	39.60	5	18,723	0.03%
2020/04/22	7	38.63	3	39.12	39.45	4	18,721	0.02%
2020/04/21	26	39.36	0	0.00	39.00	26	18,670	0.14%
2020/04/20	3	40.25	2	40.25	40.10	1	18,566	0.01%
2020/04/17	3	40.62	83	40.94	40.60	-80	18,610	-0.43%
2020/04/16	26	40.31	0	0.00	40.20	26	18,482	0.14%
2020/04/15	31	40.81	10	40.93	41.05	21	18,295	0.11%
2020/04/14	0	0.00	18	40.22	40.65	-18	18,190	-0.10%
2020/04/13	12	39.63	5	39.59	39.50	7	18,003	0.04%
2020/04/10	5	39.21	4	39.19	39.20	1	17,881	0.01%
2020/04/09	2	38.05	1	38.05	38.20	1	17,767	0.01%
2020/04/08	4	37.48	11	37.80	37.95	-7	17,642	-0.04%
2020/04/07	12.1	37.24	7	37.39	37.25	5.1	17,403	0.03%
2020/04/06	47	36.96	0	0.00	37.30	47	17,181	0.27%
2020/04/01	2	37.50	0	0.00	37.40	2	16,908	0.01%
2020/03/31	8	37.71	0	0.00	37.55	8	16,767	0.05%
2020/03/30	2	37.93	30	37.80	37.90	-28	16,494	-0.17%
2020/03/27	2	38.00	1	38.05	38.30	1	16,359	0.01%
2020/03/26	3	37.15	1	37.55	37.30	2	16,114	0.01%
2020/03/25	12	37.05	2	37.08	37.10	10	16,112	0.06%
2020/03/24	5	36.45	3	36.85	36.25	2	15,922	0.01%
2020/03/23	7	36.29	0	0.00	36.00	7	15,817	0.04%
2020/03/20	63.1	36.05	12	36.16	37.50	51.1	15,842	0.32%
2020/03/19	28.1	35.30	1.5	35.40	34.85	26.6	15,428	0.17%
2020/03/18	9.1	36.89	6	37.02	36.85	3.1	15,332	0.02%
2020/03/17	9	37.35	15	37.37	37.35	-6	15,127	-0.04%
2020/03/16	14.1	38.64	5	39.73	38.05	9.1	14,810	0.06%
2020/03/13	25.1	37.77	19	38.09	39.65	6.1	14,425	0.04%
2020/03/12	38.1	40.85	22	41.00	40.50	16.1	13,472	0.12%
2020/03/11	24	42.53	0	0.00	42.15	24	13,056	0.18%
2020/03/10	6	42.32	1	42.60	42.35	5	13,022	0.04%
2020/03/09	27.1	42.68	0	0.00	42.35	27.1	12,848	0.21%
2020/03/06	7	44.31	0	0.00	44.20	7	12,372	0.06%
2020/03/05	0	0.00	9	44.91	45.15	-9	12,347	-0.07%
2020/03/04	0	0.00	1	44.15	44.45	-1	12,451	-0.01%
2020/03/03	2	44.18	1	44.25	44.15	1	12,548	0.01%
2020/03/02	8	44.00	1	44.20	43.95	7	12,678	0.06%
2020/02/27	9	44.44	1	44.40	44.45	8	13,147	0.06%
2020/02/26	20	44.64	0	0.00	44.70	20	13,411	0.15%
2020/02/25	2	44.78	0	0.00	44.95	2	13,301	0.02%
2020/02/24	1	45.00	0	0.00	45.00	1	13,338	0.01%
2020/02/19	1	46.35	7	46.34	46.35	-6	13,295	-0.05%
2020/02/18	5	45.85	0	0.00	46.00	5	13,310	0.04%
2020/02/17	1	45.70	7	45.75	45.95	-6	13,316	-0.05%
2020/02/14	0	0.00	3	46.08	46.15	-3	13,329	-0.02%
2020/02/13	3	46.05	0	0.00	46.05	3	13,428	0.02%
2020/02/12	0	0.00	7	46.57	46.35	-7	13,455	-0.05%
2020/02/11	0	0.00	3	45.93	46.00	-3	13,347	-0.02%
2020/02/10	1	44.80	0	0.00	45.15	1	13,575	0.01%
2020/02/07	2	45.33	1	45.55	45.40	1	14,026	0.01%
2020/02/06	2	45.60	6	45.66	46.00	-4	14,017	-0.03%
2020/02/05	0	0.00	2	45.20	45.40	-2	13,961	-0.01%
2020/02/04	0.1	45.10	21	44.99	45.05	-20.9	13,912	-0.15%
2020/02/03	12	43.97	1	43.70	44.15	11	13,979	0.08%
2020/01/31	4	45.19	20	45.05	45.05	-16	13,806	-0.12%
2020/01/30	45	45.24	4	45.83	45.00	41	13,719	0.30%
2020/01/20	0	0.00	5	47.00	47.10	-5	13,126	-0.04%
2020/01/17	6	47.00	15	47.02	47.15	-9	13,064	-0.07%
2020/01/16	0	0.00	2	46.65	46.90	-2	12,986	-0.02%
2020/01/15	8	46.83	2	46.98	46.80	6	12,907	0.05%
2020/01/14	0	0.00	203.3	46.96	47.00	-203.3	12,838	-1.58%	大賣/鉅額交易
2020/01/13	30	46.77	62	46.84	46.80	-32	12,734	-0.25%
2020/01/10	0	0.00	25	46.44	46.40	-25	12,676	-0.20%
2020/01/09	26.2	45.99	2	46.03	46.00	24.2	12,608	0.19%
2020/01/08	6	45.86	0	0.00	45.80	6	12,623	0.05%
2020/01/07	0	0.00	4	46.20	46.30	-4	12,548	-0.03%
2020/01/06	30	46.33	3	46.38	46.40	27	12,563	0.21%
2020/01/03	30	46.70	5	46.85	46.75	25	12,558	0.20%
2020/01/02	2	46.40	0.3	46.45	46.45	1.7	12,533	0.01%
2019/12/31	6	46.56	0	0.00	46.40	6	12,504	0.05%
2019/12/30	33	46.65	0	0.00	46.70	33	12,500	0.26%
2019/12/27	1	46.50	2	46.70	46.75	-1	12,512	-0.01%
2019/12/26	2	46.50	2	46.50	46.50	0	12,435	0.00%
2019/12/24	10	46.45	2	46.50	46.50	8	12,542	0.06%
2019/12/23	102	46.43	1	46.45	46.65	101	12,613	0.80%	大買/鉅額交易
2019/12/20	5	46.66	5	46.72	46.75	0	12,650	0.00%
2019/12/19	0	0.00	4.6	46.74	46.75	-4.6	12,514	-0.04%
2019/12/18	50	46.75	0	0.00	46.75	50	12,459	0.40%
2019/12/17	7	46.34	0	0.00	46.50	7	12,454	0.06%
2019/12/16	10	46.71	2	47.08	46.60	8	12,268	0.07%
2019/12/13	2	46.95	56	46.76	47.15	-54	12,136	-0.44%
2019/12/12	5	46.07	2	46.10	46.05	3	11,685	0.03%
2019/12/11	0	0.00	2	46.00	45.95	-2	11,598	-0.02%
2019/12/10	1	45.50	12	45.52	45.55	-11	11,447	-0.10%
2019/12/09	0	0.00	10	45.30	45.45	-10	11,404	-0.09%
2019/12/06	15	45.25	0	0.00	45.45	15	11,572	0.13%
2019/12/04	0	0.00	1	44.75	44.80	-1	11,452	-0.01%
2019/12/03	2	44.80	0	0.00	44.90	2	11,512	0.02%
2019/12/02	0	0.00	11	44.48	44.80	-11	11,513	-0.10%
2019/11/29	2	44.88	0	0.00	44.80	2	11,431	0.02%
2019/11/28	8	45.36	14	45.61	45.40	-6	11,208	-0.05%
2019/11/27	0	0.00	3	45.67	45.85	-3	11,107	-0.03%
2019/11/26	18	46.12	17	46.30	46.00	1	10,945	0.01%
2019/11/25	2	45.60	15	45.98	46.10	-13	10,286	-0.13%
2019/11/22	0	0.00	0.7	45.30	45.30	-0.7	10,034	-0.01%
2019/11/21	3	44.98	0	0.00	45.05	3	10,041	0.03%
2019/11/20	20	45.20	5	45.25	45.45	15	9,948	0.15%
2019/11/19	4	45.40	0	0.00	45.55	4	9,880	0.04%
2019/11/15	1	45.15	0	0.00	45.30	1	9,898	0.01%
2019/11/14	2	45.10	0	0.00	45.10	2	9,986	0.02%
2019/11/13	1	45.45	1	45.55	45.30	0	10,209	0.00%
2019/11/12	6	45.44	1	45.80	45.55	5	10,259	0.05%
2019/11/11	1	44.95	2	45.25	45.20	-1	10,222	-0.01%
2019/11/08	6	45.58	0	0.00	45.60	6	10,236	0.06%
2019/11/07	2	45.63	7	45.95	45.50	-5	10,148	-0.05%
2019/11/06	0	0.00	22	45.70	45.85	-22	9,873	-0.22%
2019/11/05	2	44.95	0	0.00	44.95	2	9,380	0.02%
2019/11/04	0	0.00	3	44.80	44.95	-3	9,414	-0.03%
2019/11/01	0	0.00	5	44.50	44.55	-5	9,445	-0.05%
2019/10/31	1	45.05	1	44.55	44.55	0	9,553	0.00%
2019/10/30	2.1	45.30	0	0.00	45.45	2.1	9,452	0.02%
2019/10/28	2	45.38	0	0.00	45.30	2	9,503	0.02%
2019/10/25	0	0.00	3	45.43	45.50	-3	9,528	-0.03%
2019/10/24	2	45.25	2	45.55	45.55	0	9,527	0.00%
2019/10/23	2	45.40	0	0.00	45.20	2	9,479	0.02%
2019/10/22	3	45.48	3	45.37	45.50	0	9,502	0.00%
2019/10/21	3	45.33	2	45.40	45.40	1	9,511	0.01%
2019/10/18	0.1	45.15	4	45.35	45.25	-3.9	9,561	-0.04%
2019/10/17	0	0.00	6	45.15	45.30	-6	9,504	-0.06%
2019/10/16	1	45.10	9	45.21	45.25	-8	9,499	-0.08%
2019/10/14	2	44.75	10	44.60	44.80	-8	9,512	-0.08%
2019/10/09	1.1	44.23	0	0.00	43.90	1.1	9,473	0.01%
2019/10/04	3	44.03	10	44.05	44.00	-7	9,453	-0.07%
2019/10/01	10	44.85	3	44.88	45.00	7	9,586	0.07%
2019/09/27	0	0.00	13	44.66	44.55	-13	9,708	-0.13%
2019/09/26	0	0.00	1	44.55	44.60	-1	10,060	-0.01%
2019/09/25	0	0.00	1	44.50	44.40	-1	10,268	-0.01%
2019/09/24	1	44.90	15	44.84	45.00	-14	10,405	-0.13%
2019/09/23	1	44.75	0	0.00	44.85	1	10,504	0.01%
2019/09/19	1	45.15	1	45.30	45.20	0	10,757	0.00%
2019/09/18	0	0.00	3	45.48	45.60	-3	10,735	-0.03%
2019/09/17	8	44.99	0	0.00	45.55	8	10,693	0.07%
2019/09/16	1	45.15	4	45.15	45.30	-3	10,762	-0.03%
2019/09/12	3	45.00	0	0.00	45.00	3	10,726	0.03%
2019/09/11	0	0.00	21	44.85	44.95	-21	10,826	-0.19%
2019/09/10	1	44.90	10.1	44.92	44.90	-9.1	10,813	-0.08%
2019/09/09	1	44.00	7	44.44	44.55	-6	10,670	-0.06%
2019/09/06	0	0.00	16	43.99	44.00	-16	10,567	-0.15%
2019/09/05	5	43.90	9	43.89	43.95	-4	10,660	-0.04%
2019/09/04	0	0.00	5	43.55	43.45	-5	10,519	-0.05%
2019/09/03	2	43.30	0	0.00	43.25	2	10,585	0.02%
2019/08/30	0	0.00	1	43.35	43.65	-1	10,756	-0.01%
2019/08/29	2	43.15	0	0.00	43.15	2	10,797	0.02%
2019/08/28	10	43.45	1	43.60	43.70	9	10,818	0.08%
2019/08/27	0	0.00	3	43.43	43.50	-3	10,851	-0.03%
2019/08/26	10	43.10	3	43.08	43.00	7	10,789	0.06%
2019/08/23	1	43.20	2	43.13	43.10	-1	10,801	-0.01%
2019/08/20	1	43.05	0	0.00	42.90	1	11,111	0.01%
2019/08/19	0	0.00	2	43.30	43.35	-2	11,128	-0.02%
2019/08/16	5	42.76	4	42.89	43.15	1	11,048	0.01%
2019/08/15	5	41.78	2	41.98	41.90	3	10,942	0.03%
2019/08/14	11	42.14	0	0.00	42.05	11	11,055	0.10%
2019/08/13	4	42.40	1.3	42.47	42.30	2.8	11,116	0.02%
2019/08/12	0.1	42.20	0	0.00	41.90	0.1	11,259	0.00%
2019/08/08	6	41.80	1	41.85	41.90	5	11,569	0.04%
2019/08/07	2	41.70	0	0.00	41.65	2	11,618	0.02%
2019/08/06	23	41.33	0	0.00	41.70	23	11,901	0.19%
2019/08/05	10.1	42.00	0	0.00	42.00	10.1	11,942	0.08%
2019/08/02	3	42.38	3	42.37	42.35	0	11,942	0.00%
2019/08/01	0	0.00	13	42.89	42.90	-13	12,024	-0.11%
2019/07/31	4	43.48	1	43.30	43.20	3	12,042	0.02%
2019/07/30	5	43.52	2	43.55	43.50	3	11,991	0.03%
2019/07/29	0.3	43.55	0	0.00	43.55	0.3	12,158	0.00%
2019/07/26	10	43.55	0	0.00	43.50	10	12,256	0.08%
2019/07/25	1	43.75	0	0.00	43.90	1	12,432	0.01%
2019/07/24	5	43.57	2	43.55	43.45	3	12,543	0.02%
2019/07/23	0	0.00	1	43.65	43.55	-1	12,576	-0.01%
2019/07/22	21.4	43.72	0	0.00	43.60	21.4	12,563	0.17%
2019/07/19	2	43.50	3	43.60	43.50	-1	12,593	-0.01%
2019/07/17	5	43.69	1	43.70	43.50	4	12,580	0.03%
2019/07/15	4.3	43.93	4	43.95	43.85	0.3	12,428	0.00%
2019/07/12	1.1	43.96	2	44.00	43.95	-0.9	12,723	-0.01%
2019/07/11	9	44.13	0	0.00	44.20	9	12,840	0.07%
2019/07/10	7	44.32	1	44.30	44.30	6	13,018	0.05%
2019/07/09	5.1	43.95	0	0.00	44.05	5.1	13,055	0.04%
2019/07/08	0.3	44.25	2	44.10	44.20	-1.7	13,061	-0.01%
2019/07/05	6	44.26	0	0.00	44.30	6	13,178	0.05%
2019/07/04	10	44.43	1	44.65	44.35	9	13,236	0.07%
2019/07/03	2	46.08	11.1	46.04	46.10	-9.1	13,177	-0.07%
2019/07/02	0	0.00	6	46.28	46.25	-6	13,031	-0.05%
2019/07/01	0	0.00	7	46.19	46.25	-7	12,781	-0.05%
2019/06/28	2	45.88	2	45.93	45.85	0	12,611	0.00%
2019/06/27	1	45.80	6	45.96	45.80	-5	12,572	-0.04%
2019/06/26	0	0.00	3	45.20	45.40	-3	12,505	-0.02%
2019/06/25	0.3	44.90	0	0.00	44.90	0.3	12,469	0.00%
2019/06/24	4	44.63	4	44.65	44.90	0	12,607	0.00%
2019/06/21	0	0.00	4	44.66	44.45	-4	12,633	-0.03%
2019/06/19	1	44.55	2	44.70	44.80	-1	12,755	-0.01%
2019/06/18	1	44.25	10	44.38	44.50	-9	12,656	-0.07%
2019/06/17	2.3	43.91	1	44.20	44.10	1.3	12,868	0.01%
2019/06/14	5	43.60	3	43.50	43.55	2	13,091	0.02%
2019/06/13	15	43.65	0	0.00	43.65	15	13,170	0.11%
2019/06/12	2	44.20	3	44.10	44.35	-1	13,250	-0.01%
2019/06/11	6	44.16	36	44.35	44.45	-30	13,372	-0.22%
2019/06/10	0.5	44.15	3	44.00	44.15	-2.5	13,370	-0.02%
2019/06/06	0	0.00	2	43.05	43.15	-2	13,441	-0.01%
2019/06/05	5	43.57	0.2	43.30	43.10	4.8	13,478	0.04%
2019/06/04	18	43.74	2	43.85	43.90	16	13,470	0.12%
2019/06/03	0	0.00	1	43.35	43.65	-1	13,451	-0.01%
2019/05/31	3	43.18	1	43.25	43.25	2	13,432	0.01%
2019/05/30	2	42.68	0	0.00	42.60	2	13,379	0.01%
2019/05/29	4	42.38	0	0.00	42.45	4	13,576	0.03%
2019/05/28	1	42.25	0	0.00	42.30	1	13,740	0.01%
2019/05/27	1	42.10	2	42.25	42.30	-1	13,665	-0.01%
2019/05/24	4	42.21	0	0.00	42.00	4	13,806	0.03%
2019/05/23	26	42.40	0	0.00	42.50	26	13,755	0.19%
2019/05/22	9	42.45	3	42.40	42.50	6	13,835	0.04%
2019/05/21	5	42.67	77	43.04	43.05	-72	13,864	-0.52%
2019/05/20	2	41.93	2	41.95	41.90	0	13,733	0.00%
2019/05/17	72	41.98	0	0.00	41.90	72	13,636	0.53%
2019/05/16	66.4	42.42	0	0.00	42.00	66.4	13,498	0.49%
2019/05/15	4	43.31	0	0.00	43.25	4	13,362	0.03%
2019/05/14	12.1	43.08	0	0.00	43.15	12.1	13,373	0.09%
2019/05/13	12.1	44.01	1	43.85	43.80	11.1	13,270	0.08%
2019/05/10	1	44.60	0	0.00	44.60	1	13,345	0.01%
2019/05/09	11	44.77	6	44.79	44.60	5	13,436	0.04%
2019/05/08	25	45.11	2	45.18	45.05	23	13,438	0.17%
2019/05/07	1	45.50	0	0.00	45.40	1	13,491	0.01%
2019/05/06	3	45.58	1	45.55	45.60	2	13,686	0.01%
2019/05/03	2	46.28	3	46.28	46.15	-1	13,628	-0.01%
2019/05/02	0	0.00	5	46.31	46.40	-5	13,506	-0.04%
2019/04/30	8	45.54	7	45.71	45.60	1	13,422	0.01%
2019/04/26	1.3	45.26	0	0.00	45.50	1.3	13,449	0.01%
2019/04/25	14	45.18	1	45.25	45.20	13	13,629	0.10%
2019/04/24	0.3	45.35	1	45.40	45.40	-0.8	13,919	-0.01%
2019/04/23	1	45.30	4	45.33	45.35	-3	14,182	-0.02%
2019/04/22	0	0.00	1	45.30	45.25	-1	14,494	-0.01%
2019/04/18	10	44.94	0	0.00	45.00	10	14,768	0.07%
2019/04/17	11.1	45.19	2	45.15	45.20	9.1	14,610	0.06%
2019/04/16	9	45.22	10	45.25	45.30	-1	14,477	-0.01%
2019/04/15	1	45.65	3	45.65	45.70	-2	14,346	-0.01%
2019/04/11	5.2	45.78	1	46.00	45.55	4.2	14,325	0.03%
2019/04/10	6	45.50	3	45.70	45.50	3	14,249	0.02%
2019/04/09	0	0.00	7	45.52	45.75	-7	14,189	-0.05%
2019/04/08	9.1	45.40	0	0.00	45.35	9.1	14,074	0.06%
2019/04/03	3	45.97	1	46.00	46.00	2	13,801	0.01%
2019/04/02	1	46.00	3	46.02	46.00	-2	13,773	-0.01%
2019/04/01	4	45.90	10	46.00	45.60	-6	13,728	-0.04%
2019/03/29	0	0.00	1	45.80	46.00	-1	13,562	-0.01%
2019/03/28	5	44.93	0	0.00	45.10	5	13,404	0.04%
2019/03/27	4	44.99	0	0.00	44.95	4	13,331	0.03%
2019/03/26	2	45.58	3	45.55	45.50	-1	13,224	-0.01%
2019/03/25	13.1	45.61	10	45.65	45.55	3.1	13,349	0.02%
2019/03/22	5	46.56	4	46.68	46.40	1	13,166	0.01%
2019/03/21	1	46.90	6	46.87	46.90	-5	13,054	-0.04%
2019/03/20	6	46.90	5	47.04	47.15	1	13,050	0.01%
2019/03/19	15	46.72	26	46.86	46.95	-11	12,850	-0.09%
2019/03/18	2	46.00	3	45.87	46.00	-1	12,664	-0.01%
2019/03/15	3	45.25	0	0.00	45.25	3	12,582	0.02%
2019/03/14	0	0.00	1	45.50	45.25	-1	12,452	-0.01%
2019/03/13	0	0.00	1	45.35	45.25	-1	12,434	-0.01%
2019/03/12	10	45.04	1	45.10	45.00	9	12,423	0.07%
2019/03/11	9	44.57	0.1	44.70	44.50	8.9	12,436	0.07%
2019/03/08	18	44.76	0	0.00	44.70	18	12,490	0.14%
2019/03/07	1	45.00	0	0.00	45.10	1	12,623	0.01%
2019/03/06	0	0.00	1	45.20	45.15	-1	12,732	-0.01%
2019/03/05	0	0.00	1	45.15	45.10	-1	12,846	-0.01%
2019/03/04	3	45.15	1	44.50	45.15	2	12,921	0.02%
2019/02/27	0	0.00	1	45.25	45.50	-1	12,758	-0.01%
2019/02/26	1	45.30	1	45.60	45.45	0	12,558	0.00%
2019/02/25	5	45.18	0	0.00	45.30	5	12,239	0.04%
2019/02/22	3	44.95	0	0.00	45.00	3	12,147	0.02%
2019/02/21	1	45.05	1	45.05	45.10	0	12,083	0.00%
2019/02/20	6	45.03	1	45.00	45.05	5	12,003	0.04%
2019/02/19	3	44.83	0	0.00	44.85	3	11,846	0.03%
2019/02/18	11	44.71	1	44.75	44.75	10	11,801	0.08%
2019/02/15	3	44.47	0	0.00	44.40	3	11,767	0.03%
2019/02/14	5	44.57	0	0.00	44.50	5	11,660	0.04%
2019/02/13	1	44.40	1	44.45	44.60	0	11,458	0.00%
2019/02/12	2	44.33	2	44.38	44.30	0	11,447	0.00%
2019/02/11	9	44.32	0	0.00	44.15	9	11,317	0.08%
2019/01/30	3	44.57	3	44.55	44.55	0	11,181	0.00%
2019/01/29	2	44.73	0	0.00	44.75	2	11,121	0.02%
2019/01/28	0	0.00	2	44.45	44.60	-2	10,954	-0.02%
2019/01/25	9	44.00	5	44.05	44.00	4	10,827	0.04%
2019/01/24	11	44.08	1	44.20	44.05	10	10,643	0.09%
2019/01/23	1	44.30	0	0.00	44.30	1	10,634	0.01%
2019/01/22	21.2	44.28	0	0.00	44.25	21.2	10,710	0.20%
2019/01/21	4	44.30	0	0.00	44.30	4	10,736	0.04%
2019/01/18	7.5	44.08	0	0.00	44.15	7.5	10,904	0.07%
2019/01/17	5	43.97	0	0.00	44.05	5	11,002	0.05%
2019/01/16	11.1	44.22	1	44.15	44.00	10.1	10,922	0.09%
2019/01/15	7.1	44.63	0	0.00	44.60	7.1	10,614	0.07%
2019/01/14	18	45.13	1	44.95	45.00	17	10,342	0.16%
2019/01/11	11	46.27	1	46.50	45.95	10	10,140	0.10%
2019/01/09	1	47.00	18	47.01	47.05	-17	10,011	-0.17%
2019/01/08	0	0.00	1	46.10	45.70	-1	9,975	-0.01%
2019/01/07	5	45.70	1	46.10	45.95	4	10,273	0.04%
2019/01/04	5.1	45.28	2	45.40	45.30	3.1	10,445	0.03%
2019/01/03	4	45.84	8	46.04	45.80	-4	10,903	-0.04%
2019/01/02	4	46.21	8	47.30	46.10	-4	11,063	-0.04%
2018/12/28	2	46.50	0	0.00	47.05	2	11,114	0.02%
2018/12/27	1	46.95	0	0.00	46.95	1	11,424	0.01%
2018/12/26	0	0.00	6	46.70	46.50	-6	11,549	-0.05%
2018/12/25	13	46.25	0	0.00	46.50	13	11,742	0.11%
2018/12/24	1	46.55	1	46.70	46.85	0	11,927	0.00%
2018/12/22	5	47.02	0	0.00	47.05	5	12,082	0.04%
2018/12/21	2	46.95	2	47.00	47.30	0	12,410	0.00%
2018/12/20	1.1	47.01	2	46.95	47.05	-1	12,555	-0.01%
2018/12/19	1	47.00	0	0.00	47.30	1	12,580	0.01%
2018/12/18	4	47.28	0	0.00	47.05	4	12,666	0.03%
2018/12/14	3	47.53	0	0.00	47.45	3	13,129	0.02%
2018/12/11	11.2	47.28	0	0.00	47.25	11.2	13,061	0.09%
2018/12/10	2	47.48	5	47.50	47.50	-3	12,977	-0.02%
2018/12/07	4	47.98	0	0.00	48.00	4	12,947	0.03%
2018/12/06	15	47.98	1	48.00	48.00	14	12,897	0.11%
2018/12/05	4	48.36	0	0.00	48.35	4	12,874	0.03%
2018/12/04	6	48.63	0	0.00	48.75	6	12,872	0.05%
2018/12/03	0	0.00	1	49.00	49.15	-1	12,840	-0.01%
2018/11/30	2	48.78	0	0.00	48.80	2	12,724	0.02%
2018/11/29	10	48.79	0	0.00	48.60	10	12,537	0.08%
2018/11/28	3	48.92	0	0.00	48.85	3	12,400	0.02%
2018/11/27	2	49.10	0	0.00	49.10	2	12,281	0.02%
2018/11/23	0	0.00	1	50.10	50.10	-1	12,218	-0.01%
2018/11/20	0	0.00	6	51.12	50.50	-6	12,327	-0.05%
2018/11/19	0	0.00	2.4	51.43	51.50	-2.4	12,437	-0.02%
2018/11/15	0	0.00	7	51.11	51.10	-7	12,432	-0.06%
2018/11/14	0	0.00	1	51.20	51.20	-1	12,470	-0.01%
2018/11/13	1	50.40	0	0.00	51.00	1	12,510	0.01%
2018/11/12	0	0.00	3	50.93	50.90	-3	12,588	-0.02%
2018/11/09	2	50.70	2	51.10	51.10	0	12,793	0.00%
2018/11/08	1	50.90	5	50.80	50.90	-4	12,772	-0.03%
2018/11/06	0	0.00	8	49.50	49.80	-8	12,719	-0.06%
2018/11/05	0	0.00	2	48.70	49.20	-2	12,683	-0.02%
2018/10/31	3	48.10	2	48.05	48.45	1	12,664	0.01%
2018/10/30	1.1	47.32	4	47.55	47.50	-2.9	12,580	-0.02%
2018/10/29	8	46.73	0	0.00	46.90	8	12,550	0.06%
2018/10/26	11.2	47.75	9	47.22	47.10	2.2	12,485	0.02%
2018/10/24	1	49.00	6	49.60	49.15	-5	12,250	-0.04%
2018/10/18	0	0.00	1	49.90	49.60	-1	12,235	-0.01%
2018/10/17	0	0.00	5	49.79	49.75	-5	12,384	-0.04%
2018/10/16	4	49.71	0	0.00	49.70	4	12,337	0.03%
2018/10/12	4	49.33	4	50.28	50.10	0	12,013	0.00%
2018/10/11	12	49.90	1	50.10	49.65	11	11,865	0.09%
2018/10/09	0	0.00	7	51.86	51.50	-7	11,377	-0.06%
2018/10/08	1	51.20	8	51.40	51.60	-7	11,184	-0.06%
2018/10/05	5	50.84	1	51.30	50.90	4	11,086	0.04%
2018/10/03	0	0.00	1	52.00	51.80	-1	10,746	-0.01%
2018/10/02	0	0.00	1	52.00	52.10	-1	10,636	-0.01%
2018/10/01	1	52.30	2	52.40	52.50	-1	10,512	-0.01%
2018/09/28	3	51.50	16	51.71	51.80	-13	10,484	-0.12%
2018/09/27	3	51.63	1	52.00	51.90	2	10,330	0.02%
2018/09/26	11	51.05	6	51.00	51.00	5	10,162	0.05%
2018/09/25	0	0.00	2	51.45	51.10	-2	10,326	-0.02%
2018/09/21	0	0.00	15	51.37	51.10	-15	10,288	-0.15%
2018/09/20	1	50.40	2	50.60	50.40	-1	9,862	-0.01%
2018/09/19	0	0.00	5	50.20	50.30	-5	9,754	-0.05%
2018/09/18	1	50.00	1	50.10	50.00	0	9,957	0.00%
2018/09/17	0	0.00	1	50.10	50.00	-1	10,140	-0.01%
2018/09/14	0	0.00	8.4	50.30	50.10	-8.4	10,481	-0.08%
2018/09/11	2	49.58	0	0.00	49.80	2	11,015	0.02%
2018/09/10	8	49.52	0	0.00	49.40	8	11,238	0.07%
2018/09/07	9	49.65	0	0.00	49.50	9	11,443	0.08%
2018/09/06	1	50.20	0	0.00	50.10	1	11,466	0.01%
2018/09/04	0	50.90	11	50.84	50.90	-11	11,548	-0.09%
2018/08/31	0	0.00	4	50.83	50.90	-4	11,622	-0.03%
2018/08/29	7	50.50	0	0.00	50.90	7	11,686	0.06%
2018/08/27	0	0.00	9	50.58	50.70	-9	11,774	-0.08%
2018/08/24	7	49.71	0	0.00	49.85	7	11,640	0.06%
2018/08/23	1	49.95	0	0.00	50.10	1	11,918	0.01%
2018/08/21	1	49.95	0	0.00	50.00	1	12,096	0.01%
2018/08/17	0	0.00	5	49.95	49.90	-5	12,024	-0.04%
2018/08/16	6	49.69	0	0.00	49.70	6	11,979	0.05%
2018/08/15	2	49.98	0	0.00	50.10	2	11,943	0.02%
2018/08/13	7	50.10	0	0.00	50.10	7	12,264	0.06%
2018/08/10	1	50.80	0	0.00	50.90	1	12,319	0.01%
2018/08/09	2	50.70	2	50.70	50.40	0	12,483	0.00%
2018/08/06	1	50.60	3	50.80	50.40	-2	12,831	-0.02%
2018/08/03	0	0.00	9	50.68	50.80	-9	13,049	-0.07%
2018/08/02	8	50.20	0	0.00	50.20	8	13,141	0.06%
2018/08/01	0	0.00	2	51.00	51.00	-2	13,112	-0.02%
2018/07/31	0.2	50.70	0	0.00	50.70	0.2	13,175	0.00%
2018/07/30	2	50.10	4	50.40	50.40	-2	12,966	-0.02%
2018/07/27	1	50.10	0	0.00	50.20	1	13,116	0.01%
2018/07/26	2	50.10	0	0.00	50.30	2	13,168	0.02%
2018/07/25	3	50.33	0	0.00	50.20	3	13,156	0.02%
2018/07/24	4	50.30	0	0.00	50.30	4	13,149	0.03%
2018/07/20	0	50.90	0	0.00	51.00	0	13,127	0.00%
2018/07/19	2	50.50	0	0.00	50.80	2	13,137	0.02%
2018/07/18	2	50.80	2	50.70	50.80	0	13,137	0.00%
2018/07/17	0	0.00	1	50.90	50.80	-1	13,139	-0.01%
2018/07/13	0	0.00	1	50.70	51.00	-1	13,230	-0.01%
2018/07/10	1	50.00	3	50.40	50.50	-2	13,348	-0.01%
2018/07/09	3	50.03	1	50.10	50.10	2	13,363	0.01%
2018/07/06	32	49.44	61	49.48	49.45	-29	13,375	-0.22%
2018/07/05	1	49.50	1	50.00	49.80	0	13,409	0.00%
2018/07/04	2	50.05	0	0.00	50.00	2	13,615	0.01%
2018/07/03	123	49.99	0	0.00	50.00	123	13,638	0.90%	大買/鉅額交易
2018/07/02	3.1	50.69	0	0.00	50.30	3.1	13,535	0.02%
2018/06/29	10	50.50	0	0.00	51.10	10	13,434	0.07%
2018/06/28	1	50.60	0	0.00	50.50	1	13,314	0.01%
2018/06/27	10	50.67	0	0.00	50.50	10	13,279	0.08%
2018/06/26	100.1	51.00	0	0.00	50.90	100.1	13,056	0.77%
2018/06/25	8	53.35	200	53.20	53.20	-192	12,832	-1.50%	大賣/鉅額交易
2018/06/20	0	0.00	4	53.55	53.70	-4	12,714	-0.03%
2018/06/14	1.1	52.90	0	0.00	52.90	1.1	12,213	0.01%
2018/06/13	1	53.90	49	53.98	54.00	-48	12,056	-0.40%
2018/06/11	0	0.00	1	53.80	53.70	-1	12,305	-0.01%
2018/06/08	0	0.00	6	53.83	53.80	-6	12,317	-0.05%
2018/06/07	0	0.00	1	53.60	54.00	-1	12,354	-0.01%
2018/06/05	0	0.00	4	52.83	53.00	-4	12,369	-0.03%
2018/06/04	0	0.00	2.1	52.45	52.80	-2.1	12,333	-0.02%
2018/06/01	3	51.80	1.1	51.71	51.80	1.9	12,348	0.02%
2018/05/31	1	51.60	0	0.00	52.10	1	12,376	0.01%
2018/05/30	8	51.48	0	0.00	51.20	8	12,242	0.07%
2018/05/28	0	0.00	5	53.30	53.30	-5	12,441	-0.04%
2018/05/25	2	53.40	0	0.00	53.10	2	12,581	0.02%
2018/05/24	1	53.40	4	53.40	53.50	-3	12,646	-0.02%
2018/05/23	0	0.00	1	53.80	53.30	-1	12,693	-0.01%
2018/05/22	2	53.60	19	53.58	53.70	-17	12,665	-0.13%
2018/05/21	3	53.27	8	53.04	53.20	-5	12,638	-0.04%
2018/05/18	0	0.00	4.3	52.96	52.90	-4.3	12,560	-0.03%
2018/05/17	1	52.70	9	52.50	52.50	-8	12,527	-0.06%
2018/05/16	0	0.00	12	52.08	52.20	-12	12,388	-0.10%
2018/05/15	1	51.80	8	51.70	51.20	-7	12,430	-0.06%
2018/05/14	0	0.00	1.1	51.79	51.80	-1.1	12,756	-0.01%
2018/05/11	1	51.70	2	51.30	51.80	-1	12,840	-0.01%
2018/05/09	2	50.70	0	0.00	50.70	2	12,756	0.02%
2018/05/08	2	50.25	0	0.00	50.70	2	12,895	0.02%
2018/05/07	2	50.20	0	0.00	50.30	2	12,889	0.02%
2018/05/04	3	50.20	0	0.00	50.10	3	12,970	0.02%
2018/05/03	2	50.60	0	0.00	50.40	2	12,844	0.02%
2018/05/02	2	51.20	0	0.00	51.30	2	13,013	0.02%
2018/04/30	1	51.00	2	50.80	51.00	-1	13,175	-0.01%
2018/04/26	1	50.40	0	0.00	50.50	1	13,220	0.01%
2018/04/25	0	0.00	1	50.00	50.30	-1	13,266	-0.01%
2018/04/24	5	50.20	5	50.30	50.20	0	13,388	0.00%
2018/04/17	6	49.96	0	0.00	49.95	6	14,128	0.04%
2018/04/16	4	50.50	0	0.00	50.60	4	14,244	0.03%
2018/04/13	1	50.90	0	0.00	51.20	1	14,345	0.01%
2018/04/11	0	0.00	1	51.60	51.00	-1	14,669	-0.01%
2018/04/10	0	0.00	14	50.72	51.00	-14	14,659	-0.10%
2018/04/09	0	0.00	2	50.30	50.30	-2	14,670	-0.01%
2018/04/03	4	49.90	1	49.85	49.90	3	14,590	0.02%
2018/04/02	2	50.10	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	2	50.10	0	0.00	50.10	2	14,685	0.01%
2018/03/29	2	50.10	0	0.00	50.10	2	14,706	0.01%
2018/03/28	2	50.30	0	0.00	50.30	2	14,603	0.01%
2018/03/27	0	0.00	1	50.70	50.70	-1	14,619	-0.01%
2018/03/26	4	50.13	2	50.20	50.40	2	14,557	0.01%
2018/03/23	112	50.02	0	0.00	50.30	112	14,657	0.76%	大買/鉅額交易
2018/03/22	0	0.00	2	52.15	51.80	-2	14,418	-0.01%
2018/03/21	2	51.45	1	51.50	51.50	1	14,331	0.01%
2018/03/20	0.3	51.70	0	0.00	51.70	0.3	14,382	0.00%
2018/03/14	1	51.60	2	51.45	51.60	-1	14,138	-0.01%
2018/03/13	0	0.00	12	51.60	51.60	-12	14,188	-0.08%
2018/03/12	0	0.00	1	52.20	51.80	-1	14,194	-0.01%
2018/03/09	0	0.00	12	50.50	50.50	-12	14,081	-0.09%
2018/03/07	0.1	50.50	0	0.00	50.30	0.1	14,758	0.00%
2018/03/06	1	50.50	0	0.00	50.30	1	15,322	0.01%
2018/03/05	47	50.81	1	50.10	50.10	46	15,600	0.29%
2018/03/02	10	51.03	0	0.00	50.80	10	15,494	0.06%
2018/03/01	5	51.84	24	51.90	52.20	-19	15,358	-0.12%
2018/02/27	2	52.20	0	0.00	52.20	2	15,405	0.01%
2018/02/23	3	52.00	0	0.00	52.30	3	15,567	0.02%
2018/02/22	1	51.80	0	0.00	51.80	1	16,252	0.01%
2018/02/21	0	0.00	2	51.60	51.90	-2	16,922	-0.01%
2018/02/12	1	51.00	9	51.00	51.00	-8	16,782	-0.05%
2018/02/09	4	50.25	1	50.00	50.20	3	16,786	0.02%
2018/02/07	1	50.70	2	51.00	50.20	-1	16,574	-0.01%
2018/02/06	85	49.77	13	49.43	49.20	72	16,301	0.44%
2018/02/05	24	52.13	1.1	52.02	52.10	22.9	15,858	0.14%
2018/02/02	6	53.33	1	53.20	53.40	5	15,666	0.03%
2018/02/01	17	53.72	0	0.00	54.00	17	15,579	0.11%
2018/01/31	1	52.80	7	53.93	54.20	-6	15,496	-0.04%
2018/01/30	1	53.10	2	53.20	53.10	-1	15,396	-0.01%
2018/01/29	5	53.96	3	53.87	54.00	2	15,380	0.01%
2018/01/26	0	0.00	0.1	53.20	53.20	-0.1	15,407	0.00%
2018/01/25	1	53.40	16	53.32	53.40	-15	15,563	-0.10%
2018/01/24	8	52.84	0	0.00	52.80	8	15,373	0.05%
2018/01/23	1	53.80	0	0.00	54.00	1	15,235	0.01%
2018/01/22	1	53.70	5	54.10	54.10	-4	15,357	-0.03%
2018/01/19	5	53.40	1	53.90	53.90	4	15,384	0.03%
2018/01/18	0	0.00	2	53.80	53.80	-2	15,268	-0.01%
2018/01/17	4	54.10	33	54.68	54.20	-29	15,074	-0.19%
2018/01/16	0	0.00	4	54.43	54.80	-4	14,907	-0.03%
2018/01/15	1	53.70	48	54.16	54.10	-47	14,546	-0.32%
2018/01/12	11	53.19	1	53.10	53.20	10	14,299	0.07%
2018/01/11	10	53.00	1	52.90	53.00	9	14,227	0.06%
2018/01/10	0	0.00	14	53.03	53.00	-14	14,236	-0.10%
2018/01/09	0	0.00	3	52.40	52.50	-3	14,055	-0.02%
2018/01/08	1	52.50	3	52.50	52.50	-2	13,984	-0.01%
2018/01/05	12	52.06	10	52.05	52.20	2	13,900	0.01%
2018/01/04	1	51.50	2.2	51.52	51.90	-1.2	13,779	-0.01%
2018/01/03	0	0.00	5	51.40	51.50	-5	13,865	-0.04%