富邦金 (2881)-臺銀-民權券商分點個股進出

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
89.3
漲跌
--
漲幅
0.00%
成交量
24,359張
產業
上市金融類股
2608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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13.5	89.37	5	90.50	89.30	8.5	20,004	0.04%
2024/11/21	23.3	89.41	0	0.00	89.30	23.3	19,779	0.12%
2024/11/20	8.3	90.48	3	91.13	90.50	5.3	19,500	0.03%
2024/11/19	7.2	89.67	55	91.34	91.40	-47.9	19,195	-0.25%
2024/11/18	22.4	89.83	1	91.30	89.80	21.4	19,010	0.11%
2024/11/15	6.3	91.46	19.4	92.01	91.00	-13	18,924	-0.07%
2024/11/14	59.4	90.30	42.9	90.30	90.30	16.5	19,385	0.09%
2024/11/13	20	90.86	4	91.11	91.00	16	19,364	0.08%
2024/11/12	2.3	92.17	41	92.27	91.70	-38.7	19,422	-0.20%
2024/11/11	7.1	91.80	0	0.00	91.70	7.1	19,260	0.04%
2024/11/08	1	92.70	113.8	92.63	92.90	-112.8	19,387	-0.58%	大賣/鉅額交易
2024/11/07	7.1	91.87	6	92.30	92.20	1	19,670	0.01%
2024/11/06	8.1	91.54	9.4	91.89	91.40	-1.3	19,744	-0.01%
2024/11/05	5.1	91.76	9	92.24	92.30	-4	19,929	-0.02%
2024/11/04	2.2	92.07	18.1	91.78	92.30	-15.9	20,306	-0.08%
2024/11/01	16.1	88.86	6.4	89.28	90.40	9.7	20,761	0.05%
2024/10/30	29.1	91.10	2.3	91.29	90.80	26.8	20,654	0.13%
2024/10/29	21.4	90.75	7	91.33	91.60	14.4	20,802	0.07%
2024/10/28	0.6	92.00	5.4	92.00	91.90	-4.8	20,934	-0.02%
2024/10/25	8.4	92.04	2.1	91.91	92.20	6.3	20,996	0.03%
2024/10/24	9.4	91.54	4.4	91.84	91.30	5	21,308	0.02%
2024/10/23	4	92.25	1.6	92.58	92.10	2.4	21,408	0.01%
2024/10/22	14.5	92.52	53.1	92.76	93.30	-38.7	21,571	-0.18%
2024/10/21	25.9	91.30	8.3	92.23	90.90	17.6	21,814	0.08%
2024/10/18	6	92.88	63.4	93.12	93.20	-57.4	22,227	-0.26%
2024/10/17	10.3	90.95	10	91.16	91.60	0.3	22,362	0.00%
2024/10/16	44.1	90.61	11	91.00	90.30	33.1	22,691	0.15%
2024/10/15	3.3	91.31	16.7	91.41	91.90	-13.4	22,761	-0.06%
2024/10/14	2.6	90.43	8.1	90.40	90.50	-5.5	22,995	-0.02%
2024/10/11	0.6	90.83	0.9	90.70	90.70	-0.3	23,459	0.00%
2024/10/09	1	90.90	1.9	91.35	90.60	-0.9	24,140	0.00%
2024/10/08	5.6	90.04	8.1	91.14	91.40	-2.6	24,555	-0.01%
2024/10/07	6.3	91.12	8.9	91.25	91.10	-2.5	24,614	-0.01%
2024/10/04	4.8	89.73	0	0.00	90.10	4.8	24,759	0.02%
2024/10/01	8.2	90.08	7	90.10	90.70	1.2	24,857	0.00%
2024/09/30	9.3	90.67	3.3	91.25	90.40	6	24,899	0.02%
2024/09/27	21.9	91.54	12.9	91.64	91.30	9	25,011	0.04%
2024/09/26	0.8	93.60	22.7	93.14	93.00	-21.9	25,013	-0.09%
2024/09/25	10.3	92.98	18.9	92.71	93.30	-8.6	25,065	-0.03%
2024/09/24	12.1	91.95	41.4	92.18	92.60	-29.3	25,081	-0.12%
2024/09/23	9.4	91.00	11.6	90.82	91.90	-2.1	24,959	-0.01%
2024/09/20	12.7	90.14	13.1	90.06	90.80	-0.5	24,779	0.00%
2024/09/19	17.8	88.97	22.2	88.94	89.30	-4.4	24,364	-0.02%
2024/09/18	14.3	87.44	8.2	87.45	87.10	6	24,275	0.02%
2024/09/16	105.6	86.50	10	86.35	86.80	95.6	24,356	0.39%	大買/
2024/09/13	0.7	86.17	13.1	86.73	86.70	-12.4	24,457	-0.05%
2024/09/12	5.1	86.38	12.1	86.12	85.80	-7	24,581	-0.03%
2024/09/11	32	85.58	1.4	85.76	85.50	30.7	24,518	0.13%
2024/09/10	3.2	86.65	3.1	87.45	86.40	0.1	24,405	0.00%
2024/09/09	47	86.07	4.4	85.80	86.00	42.6	24,202	0.18%
2024/09/06	0.4	91.65	2.1	92.66	92.50	-1.7	23,818	-0.01%
2024/09/05	10.9	91.49	6.1	92.59	92.30	4.8	23,891	0.02%
2024/09/04	16.7	90.44	10	91.06	90.50	6.7	23,916	0.03%
2024/09/03	1.3	93.86	15	93.80	93.70	-13.8	23,666	-0.06%
2024/09/02	17.1	94.22	31.2	94.20	94.00	-14.1	23,793	-0.06%
2024/08/30	1.1	92.00	7.5	92.22	91.90	-6.4	23,527	-0.03%
2024/08/29	1.4	91.24	0.1	91.30	91.30	1.3	23,260	0.01%
2024/08/28	5.4	91.93	9	92.09	92.00	-3.6	23,201	-0.02%
2024/08/27	5.6	92.15	21.9	92.00	92.20	-16.3	23,547	-0.07%
2024/08/26	7.5	91.61	38.4	91.74	91.90	-30.9	23,570	-0.13%
2024/08/23	0.1	88.69	23.3	88.56	89.00	-23.2	23,443	-0.10%
2024/08/22	17.6	87.76	5	88.30	88.10	12.6	23,449	0.05%
2024/08/21	6.5	88.89	1	89.20	89.20	5.5	23,410	0.02%
2024/08/20	40.2	88.77	13.3	88.87	88.80	27	23,578	0.11%
2024/08/19	19.7	90.66	7	90.96	90.00	12.7	23,460	0.05%
2024/08/16	6	91.94	46.5	91.73	92.40	-40.5	23,206	-0.17%
2024/08/15	0.2	89.29	5.9	89.70	89.00	-5.6	22,631	-0.02%
2024/08/14	2.3	89.11	33	89.30	89.30	-30.7	22,604	-0.14%
2024/08/13	4.1	87.35	3.6	87.23	87.50	0.5	22,552	0.00%
2024/08/12	20	87.35	4	87.10	86.80	16	23,115	0.07%
2024/08/09	10.5	86.29	21	85.40	86.00	-10.6	23,645	-0.04%
2024/08/08	2.5	83.35	17	83.03	83.10	-14.6	23,424	-0.06%
2024/08/07	8.7	82.04	3.9	82.61	82.60	4.8	23,402	0.02%
2024/08/06	10.8	78.67	21.6	80.75	80.70	-10.8	23,694	-0.05%
2024/08/05	29.2	80.93	31.6	80.75	79.00	-2.5	23,480	-0.01%
2024/08/02	4.1	85.60	7	86.86	86.90	-2.9	22,894	-0.01%
2024/08/01	4	88.15	10.3	88.40	88.20	-6.2	22,777	-0.03%
2024/07/31	9.2	88.58	37.9	88.04	88.20	-28.7	22,727	-0.13%
2024/07/30	6.7	86.03	4	86.18	86.50	2.7	22,520	0.01%
2024/07/29	4	86.80	11.1	87.02	87.20	-7.1	22,530	-0.03%
2024/07/26	7.4	82.99	10	84.13	84.90	-2.6	22,333	-0.01%
2024/07/23	9.3	84.85	15.7	85.01	85.50	-6.4	22,420	-0.03%
2024/07/22	28.4	83.60	92.2	83.38	82.60	-63.9	22,386	-0.29%
2024/07/19	44.5	85.77	34.2	86.02	86.10	10.3	21,848	0.05%
2024/07/18	52.3	89.34	16.7	89.71	89.90	35.6	21,122	0.17%
2024/07/17	21.3	91.50	11.7	92.02	91.00	9.6	20,524	0.05%
2024/07/16	12.1	91.08	17.1	91.40	91.70	-5	20,248	-0.02%
2024/07/15	12.9	90.58	13	90.59	90.90	-0.1	20,299	0.00%
2024/07/12	42.5	92.10	38.2	92.99	91.90	4.3	20,058	0.02%
2024/07/11	10.7	92.15	81	91.98	92.40	-70.3	19,740	-0.36%
2024/07/10	14.1	88.87	52.8	88.92	89.10	-38.7	19,336	-0.20%
2024/07/09	0.1	85.90	1.6	85.91	86.00	-1.5	18,931	-0.01%
2024/07/08	1	85.90	14.2	85.67	86.00	-13.2	18,906	-0.07%
2024/07/05	5	84.62	23	84.66	84.90	-18	18,872	-0.10%
2024/07/04	7.3	83.53	7.7	83.58	83.70	-0.4	18,683	0.00%
2024/07/03	2	83.10	30.8	82.87	83.30	-28.8	18,577	-0.16%
2024/07/02	3.9	80.77	35.9	81.00	81.00	-32	18,231	-0.18%
2024/07/01	0	80.20	27.5	80.30	80.40	-27.5	18,105	-0.15%
2024/06/28	0.2	79.10	19.3	79.04	79.30	-19.1	17,915	-0.11%
2024/06/27	8	77.86	3	78.00	78.40	5	17,595	0.03%
2024/06/26	19.4	77.93	12.6	77.85	77.80	6.8	17,536	0.04%
2024/06/25	1	77.80	20.9	78.00	78.50	-19.9	17,452	-0.11%
2024/06/24	14	77.59	11.1	78.10	78.10	2.9	17,366	0.02%
2024/06/21	0.3	77.96	28.2	78.12	78.30	-28	17,199	-0.16%
2024/06/20	13.1	77.43	0.9	77.70	78.00	12.2	17,088	0.07%
2024/06/19	17.6	76.85	35.6	77.49	77.80	-18.1	17,157	-0.11%
2024/06/18	1.1	76.48	20.2	76.97	77.00	-19.1	17,177	-0.11%
2024/06/17	16.2	76.11	0.8	76.20	76.00	15.4	17,240	0.09%
2024/06/14	14.3	76.28	10.7	76.74	76.90	3.6	17,282	0.02%
2024/06/13	4.4	76.32	15	76.46	76.20	-10.6	17,306	-0.06%
2024/06/12	20	76.49	11	76.06	76.00	9	17,691	0.05%
2024/06/11	7.2	77.31	26.9	77.42	77.30	-19.7	17,840	-0.11%
2024/06/07	8	75.30	11.9	75.73	76.00	-3.9	17,717	-0.02%
2024/06/06	0.3	74.90	19.8	75.00	75.20	-19.5	17,624	-0.11%
2024/06/05	1	74.00	6.6	73.93	74.00	-5.6	17,547	-0.03%
2024/06/04	1.3	72.92	0	0.00	73.60	1.3	17,719	0.01%
2024/06/03	0.4	73.50	4.7	73.44	73.80	-4.3	17,811	-0.02%
2024/05/31	3	72.84	17.1	73.24	73.40	-14.1	17,793	-0.08%
2024/05/30	14	72.02	0	0.00	71.90	14	17,416	0.08%
2024/05/29	8.6	72.67	3.4	72.64	72.40	5.2	17,207	0.03%
2024/05/28	5.6	73.35	2.4	73.61	73.80	3.2	17,000	0.02%
2024/05/27	17.1	73.32	11.4	73.44	73.50	5.7	17,189	0.03%
2024/05/24	5	73.15	7.2	73.29	73.30	-2.2	17,134	-0.01%
2024/05/23	4.2	72.43	3.2	72.44	72.50	1	16,972	0.01%
2024/05/22	4.6	73.09	22	73.22	73.50	-17.4	16,921	-0.10%
2024/05/21	7.6	72.62	3.3	72.63	72.90	4.3	16,866	0.03%
2024/05/20	7.9	73.72	89.6	73.58	73.80	-81.7	16,774	-0.49%
2024/05/17	30	74.66	26.6	74.70	74.60	3.5	16,753	0.02%
2024/05/16	18	74.82	68.9	75.22	73.90	-50.9	16,559	-0.31%
2024/05/15	4.4	72.90	40.4	73.66	73.80	-36	16,076	-0.22%
2024/05/14	6.1	71.28	0.1	71.20	71.20	6	15,585	0.04%
2024/05/13	62.1	71.97	6.1	71.28	71.50	56.1	15,535	0.36%
2024/05/10	3.4	70.38	117.5	70.97	71.80	-114.1	15,359	-0.74%	大賣/鉅額交易
2024/05/09	1	69.80	28.6	70.32	69.90	-27.6	14,925	-0.18%
2024/05/08	3.2	69.80	2.5	69.79	69.90	0.6	14,769	0.00%
2024/05/07	4.4	69.96	4	69.98	69.90	0.4	14,815	0.00%
2024/05/06	4	69.96	36.1	69.91	70.00	-32.1	14,722	-0.22%
2024/05/03	7.9	69.32	3	69.20	69.00	4.9	14,643	0.03%
2024/05/02	4.3	69.53	8	69.30	69.00	-3.7	14,623	-0.03%
2024/04/30	2	69.59	34	69.54	69.10	-32	14,584	-0.22%
2024/04/29	4.2	68.94	82.2	69.20	69.40	-78	14,502	-0.54%
2024/04/26	4.7	67.55	8.2	68.15	67.60	-3.5	14,280	-0.02%
2024/04/25	20.1	66.50	3.1	66.40	66.40	17	14,183	0.12%
2024/04/24	23.1	66.96	6.2	67.06	66.80	17	14,297	0.12%
2024/04/23	1.5	66.45	3	66.50	66.30	-1.5	14,674	-0.01%
2024/04/22	3	65.73	24.1	66.09	66.20	-21	14,818	-0.14%
2024/04/19	30.7	64.99	8.1	65.29	65.00	22.6	14,682	0.15%
2024/04/18	21.5	66.33	3	65.60	66.30	18.5	14,312	0.13%
2024/04/17	11.9	66.06	1	66.40	66.00	10.9	14,158	0.08%
2024/04/16	49	66.12	6.8	65.72	65.70	42.2	14,009	0.30%
2024/04/15	8.1	67.48	30.1	67.49	67.40	-22	13,715	-0.16%
2024/04/12	35.4	67.86	1.2	68.01	67.80	34.2	13,827	0.25%
2024/04/11	62.3	68.29	0.1	68.50	68.40	62.2	13,737	0.45%
2024/04/10	5	69.44	8.2	69.71	69.20	-3.1	13,540	-0.02%
2024/04/09	4.5	69.66	11	69.93	70.00	-6.5	13,590	-0.05%
2024/04/08	6.7	68.36	100	68.61	68.70	-93.3	13,482	-0.69%
2024/04/03	22.1	68.76	3	69.00	68.60	19.1	13,479	0.14%
2024/04/02	13.1	69.23	10.6	69.40	69.50	2.5	13,362	0.02%
2024/04/01	45.1	69.45	5.3	69.66	69.50	39.8	13,371	0.30%
2024/03/29	18.2	69.08	8.9	69.70	69.70	9.2	13,366	0.07%
2024/03/28	29.7	69.33	0	0.00	69.30	29.7	13,306	0.22%
2024/03/27	12.2	69.49	1	69.50	69.80	11.2	13,244	0.08%
2024/03/26	9.3	69.06	4	69.50	69.60	5.3	13,283	0.04%
2024/03/25	49.1	69.32	1.5	69.20	69.00	47.6	13,373	0.36%
2024/03/22	85.4	70.05	28.7	70.54	69.60	56.8	13,255	0.43%
2024/03/21	10	70.26	13.1	70.30	70.70	-3.1	13,122	-0.02%
2024/03/20	34.1	69.65	22.1	70.06	69.60	12	13,290	0.09%
2024/03/19	9	69.50	28.1	70.01	69.80	-19.1	13,945	-0.14%
2024/03/18	21	69.38	65	69.56	69.50	-44	13,834	-0.32%
2024/03/15	65.5	69.64	13	70.22	69.60	52.5	13,747	0.38%
2024/03/14	28.1	70.26	20.2	70.47	70.70	7.9	13,274	0.06%
2024/03/13	23.5	69.62	11.4	69.75	69.90	12.1	13,016	0.09%
2024/03/12	12.1	69.40	11.1	69.62	69.70	1	13,025	0.01%
2024/03/11	6.4	69.41	19	69.47	69.20	-12.6	12,911	-0.10%
2024/03/08	10.1	68.89	24.4	68.93	69.20	-14.4	12,838	-0.11%
2024/03/07	13.7	67.51	34.1	67.90	68.10	-20.4	12,575	-0.16%
2024/03/06	28	67.40	1	67.60	67.30	27	12,463	0.22%
2024/03/05	97.1	67.30	4	67.37	67.30	93.1	12,754	0.73%
2024/03/04	23.1	67.42	9	67.66	67.40	14.1	12,816	0.11%
2024/03/01	34.1	67.51	6.3	67.69	67.40	27.7	12,878	0.22%
2024/02/29	16.2	66.94	44.3	67.50	68.00	-28.1	12,846	-0.22%
2024/02/27	7.1	66.83	3.5	66.98	66.90	3.6	12,588	0.03%
2024/02/26	4	66.63	6.8	66.80	66.90	-2.8	12,529	-0.02%
2024/02/23	2.4	66.65	10.3	66.77	66.60	-8	12,538	-0.06%
2024/02/22	1	66.49	4.2	66.40	66.50	-3.1	12,925	-0.02%
2024/02/21	1.5	66.05	6.6	66.26	66.30	-5.1	13,007	-0.04%
2024/02/20	2.9	65.95	23.2	66.44	66.50	-20.3	13,092	-0.15%
2024/02/19	9.5	65.96	1.1	66.00	66.10	8.5	13,089	0.06%
2024/02/16	42	65.55	21.4	65.72	65.90	20.6	13,316	0.15%
2024/02/15	41.9	65.32	16.5	65.46	65.30	25.4	13,218	0.19%
2024/02/05	2	64.30	4.3	64.71	64.70	-2.3	12,987	-0.02%
2024/02/02	0.1	64.60	4	64.75	64.90	-3.9	12,851	-0.03%
2024/02/01	5	64.60	12	64.48	64.80	-7	12,788	-0.05%
2024/01/31	4.1	64.20	9.7	64.35	64.50	-5.6	12,743	-0.04%
2024/01/30	5.5	64.49	4	64.68	64.30	1.5	12,664	0.01%
2024/01/29	0.1	64.60	2	64.70	64.80	-1.9	12,620	-0.02%
2024/01/26	3.1	64.89	97.6	64.71	64.80	-94.5	12,633	-0.75%
2024/01/25	3.3	64.49	40	64.50	64.60	-36.7	12,627	-0.29%
2024/01/24	1.6	64.25	104.2	64.40	64.40	-102.6	12,680	-0.81%	大賣/鉅額交易
2024/01/23	2	63.50	33	63.73	63.90	-31	12,652	-0.25%
2024/01/22	0.8	63.13	5.3	63.38	63.20	-4.5	12,692	-0.04%
2024/01/19	6	62.33	11.2	62.95	63.00	-5.2	12,624	-0.04%
2024/01/18	13.1	62.29	12.2	62.30	62.30	0.9	12,575	0.01%
2024/01/17	44	62.75	0.4	62.82	62.30	43.7	12,378	0.35%
2024/01/16	44.5	63.52	2	63.20	63.20	42.5	12,011	0.35%
2024/01/15	2.1	64.20	13	64.37	64.10	-11	11,979	-0.09%
2024/01/12	30	63.97	6.6	64.08	64.10	23.4	12,266	0.19%
2024/01/11	0.1	64.00	0.5	64.00	63.90	-0.5	12,340	0.00%
2024/01/10	7	63.80	2.8	63.91	64.00	4.2	12,641	0.03%
2024/01/09	18.1	63.96	2.9	64.00	64.00	15.2	12,669	0.12%
2024/01/08	4.2	64.50	36.9	64.42	64.10	-32.8	12,707	-0.26%
2024/01/05	6.5	63.28	17.1	63.46	63.20	-10.6	12,586	-0.08%
2024/01/04	14.3	63.46	3	63.53	63.50	11.3	12,612	0.09%
2024/01/03	34.2	63.56	1.1	63.80	63.70	33.1	12,742	0.26%
2024/01/02	2	64.40	1	64.50	64.60	1	12,604	0.01%
2023/12/29	2.1	64.65	5	64.80	64.80	-2.9	12,693	-0.02%
2023/12/28	4.3	64.65	6.5	64.81	64.90	-2.2	12,834	-0.02%
2023/12/27	2.1	64.34	3	64.53	64.60	-0.9	12,812	-0.01%
2023/12/26	5.3	64.12	39.1	64.09	64.30	-33.8	12,796	-0.26%
2023/12/25	7	63.53	1	63.50	63.70	6	12,845	0.05%
2023/12/22	1	63.50	5	63.32	63.50	-4	12,920	-0.03%
2023/12/21	25.2	63.28	5	63.24	63.40	20.2	13,057	0.15%
2023/12/20	15.2	63.78	1	64.00	63.60	14.2	13,042	0.11%
2023/12/19	63.2	63.85	6.5	63.87	63.90	56.7	13,026	0.44%
2023/12/18	5.1	64.38	8	64.45	64.50	-2.9	13,092	-0.02%
2023/12/15	4.2	64.95	9.3	64.95	65.10	-5.1	13,080	-0.04%
2023/12/14	3.5	65.06	107.6	64.45	65.20	-104.1	12,662	-0.82%	大賣/鉅額交易
2023/12/13	5.7	62.93	1	62.90	62.90	4.7	11,823	0.04%
2023/12/12	6	63.15	16	62.95	63.10	-10	11,987	-0.08%
2023/12/11	19.1	62.87	5	62.90	62.90	14.1	11,981	0.12%
2023/12/08	8.4	62.95	14.4	63.26	63.20	-6.1	11,956	-0.05%
2023/12/07	43.2	62.92	3	62.60	63.20	40.2	11,888	0.34%
2023/12/06	11.9	63.71	7.4	63.90	63.80	4.5	11,678	0.04%
2023/12/05	31.1	63.73	0.1	63.97	64.10	31	11,639	0.27%
2023/12/04	20.3	64.30	32.1	64.26	64.40	-11.8	11,562	-0.10%
2023/12/01	24.2	63.73	6.4	63.66	63.80	17.8	11,614	0.15%
2023/11/30	3	64.03	0.6	63.90	64.40	2.4	11,635	0.02%
2023/11/29	2.8	63.86	2.1	63.81	63.70	0.7	11,359	0.01%
2023/11/28	0.9	63.80	16.4	63.94	63.90	-15.4	11,377	-0.14%
2023/11/27	28.9	63.57	3.9	63.67	63.50	25	11,505	0.22%
2023/11/24	0.3	63.80	1	63.90	63.90	-0.7	11,496	-0.01%
2023/11/22	1.4	64.39	5.1	64.54	64.60	-3.7	11,573	-0.03%
2023/11/21	17.3	64.68	121.3	64.72	64.90	-104	11,556	-0.90%	大賣/鉅額交易
2023/11/20	2.4	63.19	3.3	63.18	63.50	-0.9	11,121	-0.01%
2023/11/17	0	0.00	40	63.22	63.20	-40	11,019	-0.36%
2023/11/16	0	0.00	9.2	62.88	62.90	-9.2	10,907	-0.08%
2023/11/15	20.7	62.18	38.3	62.31	62.70	-17.6	10,849	-0.16%
2023/11/14	4	61.78	4.1	61.80	61.70	-0.1	10,586	0.00%
2023/11/13	10	61.60	5	61.70	61.70	5	10,655	0.05%
2023/11/10	0.2	61.49	0.1	61.40	61.50	0.2	10,782	0.00%
2023/11/09	0	0.00	0.5	61.40	61.70	-0.5	11,043	0.00%
2023/11/08	0	0.00	10	61.51	61.70	-10	11,345	-0.09%
2023/11/07	1.4	61.49	17.6	61.43	61.50	-16.3	11,421	-0.14%
2023/11/06	11.9	61.47	18.1	61.55	61.50	-6.2	11,533	-0.05%
2023/11/03	5.2	60.89	1.2	61.03	61.30	4	11,525	0.03%
2023/11/02	5	60.80	9.3	60.82	60.90	-4.3	11,606	-0.04%
2023/11/01	2	60.00	1	60.20	60.00	1	11,598	0.01%
2023/10/31	1	59.81	1.5	59.97	60.10	-0.5	11,596	0.00%
2023/10/30	0.3	59.90	0	60.08	59.80	0.3	11,953	0.00%
2023/10/27	0	60.20	0.1	60.27	60.30	-0.1	12,134	0.00%
2023/10/26	15.3	59.66	3	59.67	59.60	12.3	12,483	0.10%
2023/10/25	5.1	60.26	11	60.16	60.00	-5.9	12,502	-0.05%
2023/10/24	11.2	59.83	2.1	59.98	59.90	9	12,831	0.07%
2023/10/23	11.3	59.84	10.1	60.00	59.90	1.1	12,972	0.01%
2023/10/20	22.6	59.81	9.5	60.36	60.70	13.1	12,837	0.10%
2023/10/19	3.4	61.14	3.2	61.23	61.00	0.2	12,622	0.00%
2023/10/18	7.5	60.89	2.5	61.21	61.40	5	12,692	0.04%
2023/10/17	1.8	61.13	9.1	61.15	61.30	-7.3	12,598	-0.06%
2023/10/16	2.9	60.80	10	60.80	61.00	-7.1	13,008	-0.05%
2023/10/13	22.5	60.88	1	61.10	60.90	21.6	13,435	0.16%
2023/10/12	1.3	61.35	2.1	61.30	61.70	-0.7	13,830	-0.01%
2023/10/11	14	61.24	5.2	61.33	61.60	8.8	13,883	0.06%
2023/10/06	0	0.00	10.4	60.54	60.70	-10.4	13,848	-0.08%
2023/10/05	3.4	59.99	2	60.25	60.50	1.4	14,091	0.01%
2023/10/04	17.4	59.83	2	59.85	59.70	15.4	14,204	0.11%
2023/10/03	2.5	60.50	1	60.30	60.50	1.5	14,058	0.01%
2023/10/02	6.5	60.89	2	60.60	60.80	4.5	14,187	0.03%
2023/09/28	5.3	60.74	1.1	61.02	60.70	4.3	14,444	0.03%
2023/09/27	5.5	60.32	0	60.80	60.60	5.5	14,373	0.04%
2023/09/26	9.4	60.55	1.5	60.87	60.60	7.9	14,355	0.05%
2023/09/25	1.3	61.14	0	0.00	61.30	1.3	14,201	0.01%
2023/09/22	24	61.20	2.1	61.31	61.00	21.9	14,276	0.15%
2023/09/21	13.5	61.44	3.2	61.45	61.40	10.3	14,252	0.07%
2023/09/20	12.6	62.04	0	0.00	62.10	12.6	14,145	0.09%
2023/09/19	2.1	62.61	2	62.60	62.60	0.1	14,108	0.00%
2023/09/18	0.8	62.68	0.2	62.70	62.80	0.7	14,238	0.00%
2023/09/15	3	62.60	1.9	62.69	62.50	1.1	14,283	0.01%
2023/09/14	1.1	62.81	7.3	62.87	62.90	-6.1	14,131	-0.04%
2023/09/13	0.1	62.39	6	62.33	62.40	-5.9	14,265	-0.04%
2023/09/12	1.4	61.94	0	62.06	62.10	1.4	14,457	0.01%
2023/09/11	6.3	61.64	3	61.60	61.90	3.3	14,442	0.02%
2023/09/08	3.6	61.57	1	61.70	61.80	2.6	14,636	0.02%
2023/09/07	14	61.47	2	61.30	61.20	12	14,888	0.08%
2023/09/06	18.3	61.51	0	0.00	61.40	18.3	14,932	0.12%
2023/09/05	23.1	61.92	8	62.00	61.80	15.1	14,867	0.10%
2023/09/04	21.4	62.21	10.1	62.20	62.20	11.4	15,154	0.08%
2023/09/01	16	64.63	2.1	64.60	64.80	13.9	15,252	0.09%
2023/08/31	15	64.22	2	63.80	63.60	13	15,202	0.09%
2023/08/30	1.1	64.31	9.3	64.25	64.50	-8.2	15,332	-0.05%
2023/08/29	0.1	64.20	17.5	64.10	64.40	-17.4	15,360	-0.11%
2023/08/28	2.1	63.60	1	63.90	64.10	1.1	15,470	0.01%
2023/08/25	4.4	62.58	1	62.90	62.80	3.4	15,792	0.02%
2023/08/24	2.1	63.11	6.3	63.15	63.30	-4.1	15,792	-0.03%
2023/08/23	9.6	63.04	5	63.06	62.80	4.6	15,914	0.03%
2023/08/22	8.6	62.81	0	0.00	62.80	8.6	15,989	0.05%
2023/08/21	3.1	63.13	8	63.06	63.10	-5	16,090	-0.03%
2023/08/18	3.5	62.40	0.2	63.20	62.40	3.4	16,100	0.02%
2023/08/17	32.3	62.14	5	62.50	62.50	27.3	16,188	0.17%
2023/08/16	14.2	62.59	5	62.68	62.50	9.2	16,093	0.06%
2023/08/15	10.4	63.54	3	63.47	63.50	7.4	16,282	0.05%
2023/08/14	41.1	63.78	53.3	64.16	63.90	-12.2	16,421	-0.07%
2023/08/11	9.6	65.54	5.6	65.64	65.40	4	16,400	0.02%
2023/08/10	2	65.20	0	65.35	65.40	2	16,416	0.01%
2023/08/09	3	65.00	2	65.25	65.30	1	16,407	0.01%
2023/08/08	1	65.50	1.1	65.21	65.20	-0.1	16,380	0.00%
2023/08/07	1.2	64.89	6	65.33	65.50	-4.8	16,382	-0.03%
2023/08/04	33.4	64.82	6.3	64.78	64.80	27	16,316	0.17%
2023/08/02	64	65.34	13	65.09	65.10	51	16,297	0.31%
2023/08/01	7.1	65.79	26.5	66.40	66.50	-19.4	15,960	-0.12%
2023/07/31	48.9	65.79	29.3	65.64	65.50	19.6	15,665	0.13%
2023/07/28	5	65.28	21.2	65.35	65.40	-16.2	15,362	-0.11%
2023/07/27	8.5	65.12	40.6	65.28	65.50	-32.2	15,296	-0.21%
2023/07/26	36.3	64.30	26.9	64.10	64.50	9.4	15,046	0.06%
2023/07/25	11.1	62.97	0	0.00	62.90	11.1	15,020	0.07%
2023/07/24	3.2	62.64	1.4	62.68	62.60	1.8	15,005	0.01%
2023/07/21	9.7	62.89	2.1	63.01	63.00	7.6	15,021	0.05%
2023/07/20	26.6	63.42	5.3	63.68	63.50	21.4	14,889	0.14%
2023/07/19	94	65.14	19	64.95	64.80	75.1	14,630	0.51%
2023/07/18	75.1	65.63	28.3	65.46	65.60	46.8	14,191	0.33%
2023/07/17	48.9	62.96	37.1	64.26	65.00	11.9	13,720	0.09%
2023/07/14	27.1	61.98	27.1	62.35	62.50	0	13,211	0.00%
2023/07/13	39.1	61.82	17.2	61.80	61.70	22	13,027	0.17%
2023/07/12	30.2	61.68	18.1	61.81	62.00	12.1	12,912	0.09%
2023/07/11	21	61.40	13	61.38	61.40	8	12,824	0.06%
2023/07/10	7.1	60.45	5	60.48	60.20	2.1	12,675	0.02%
2023/07/07	10.6	59.94	1	59.80	60.00	9.6	12,651	0.08%
2023/07/06	29	60.50	6	60.30	60.30	23	12,548	0.18%
2023/07/05	2.1	61.00	3	61.00	61.00	-0.9	12,260	-0.01%
2023/07/04	5	61.04	26	61.08	60.90	-21	12,220	-0.17%
2023/07/03	10	61.20	11.6	61.29	61.30	-1.6	12,203	-0.01%
2023/06/30	21.1	60.98	1.2	61.19	60.80	19.9	12,278	0.16%
2023/06/29	13.2	61.31	1.1	61.70	61.30	12.2	12,180	0.10%
2023/06/28	2	61.20	7	61.24	61.40	-5	12,081	-0.04%
2023/06/27	11	60.72	8	60.70	60.60	3.1	12,038	0.03%
2023/06/26	22.1	60.93	0	0.00	60.80	22.1	11,997	0.18%
2023/06/21	1.2	61.38	8.6	61.15	61.40	-7.4	11,924	-0.06%
2023/06/20	10	61.07	0	0.00	61.10	10	11,955	0.08%
2023/06/19	8.1	60.89	23.5	60.77	61.30	-15.4	12,081	-0.13%
2023/06/16	16.1	61.35	3.1	61.50	61.10	13.1	12,007	0.11%
2023/06/15	38	61.56	3.1	61.67	61.60	35	11,954	0.29%
2023/06/14	14.5	61.62	26	61.81	61.80	-11.5	12,219	-0.09%
2023/06/13	13.5	61.06	1	61.50	61.10	12.5	12,343	0.10%
2023/06/12	11.1	61.39	3	61.43	61.20	8	12,213	0.07%
2023/06/09	15	61.12	1.4	61.10	61.20	13.6	12,360	0.11%
2023/06/08	31.7	60.95	4	61.38	60.80	27.7	12,494	0.22%
2023/06/07	4.4	61.85	16	62.00	61.80	-11.6	12,352	-0.09%
2023/06/06	11.1	61.61	1.1	61.80	61.90	10	12,304	0.08%
2023/06/05	3.2	61.94	35.1	61.87	61.70	-31.9	12,299	-0.26%
2023/06/02	2.2	60.62	2	60.70	60.60	0.2	12,012	0.00%
2023/06/01	18.2	60.43	20	60.35	60.40	-1.8	12,041	-0.01%
2023/05/31	12.2	60.79	2	61.00	60.80	10.2	11,927	0.09%
2023/05/30	9	61.00	5	61.00	60.80	4	11,582	0.03%
2023/05/29	7	61.16	2.5	61.17	61.10	4.5	11,633	0.04%
2023/05/26	5.5	60.34	0	0.00	60.50	5.5	11,608	0.05%
2023/05/25	22.2	60.47	10.1	60.50	60.40	12.1	11,589	0.10%
2023/05/24	5.8	60.94	2.9	61.23	61.40	3	11,565	0.03%
2023/05/23	14.5	61.84	7.1	61.64	61.40	7.5	11,496	0.06%
2023/05/22	3.7	61.75	2	61.60	61.70	1.7	11,417	0.01%
2023/05/19	17	61.54	10.4	61.44	61.60	6.6	11,470	0.06%
2023/05/18	8.1	60.70	12.7	60.82	61.10	-4.6	11,160	-0.04%
2023/05/17	17.6	59.88	62	60.01	60.20	-44.4	10,900	-0.41%
2023/05/16	14.1	59.64	8.1	59.68	59.80	6	10,761	0.06%
2023/05/15	20	59.05	8	59.25	59.40	12	10,721	0.11%
2023/05/12	36	59.01	7	59.00	59.00	29	10,668	0.27%
2023/05/11	60.5	59.50	1.3	59.67	59.50	59.2	10,614	0.56%
2023/05/10	11.2	59.24	0	0.00	59.20	11.2	10,585	0.11%
2023/05/09	17.4	59.31	2	59.35	59.50	15.4	10,632	0.14%
2023/05/08	8	59.16	9.3	59.43	59.40	-1.3	10,733	-0.01%
2023/05/05	23.8	58.98	3.1	59.00	59.10	20.7	10,707	0.19%
2023/05/04	1.3	58.81	12	59.03	59.10	-10.7	10,960	-0.10%
2023/05/03	1.1	58.50	0	0.00	58.60	1.1	11,141	0.01%
2023/05/02	9.3	58.99	0.7	59.00	58.80	8.6	11,425	0.08%
2023/04/28	3.5	59.08	38	58.88	59.00	-34.5	11,833	-0.29%
2023/04/27	0.7	57.61	0	0.00	57.70	0.7	11,860	0.01%
2023/04/26	1.1	57.16	3.5	57.66	57.80	-2.4	11,935	-0.02%
2023/04/25	2.7	57.73	2	57.80	57.50	0.7	11,854	0.01%
2023/04/24	0	0.00	3	57.97	58.10	-3	11,882	-0.03%
2023/04/21	1	58.00	20.5	58.05	57.90	-19.5	12,012	-0.16%
2023/04/20	2.1	57.71	0	0.00	57.90	2.1	12,097	0.02%
2023/04/19	5	58.34	0.1	58.70	58.20	4.9	12,308	0.04%
2023/04/18	0.1	58.50	36	58.50	58.60	-35.9	12,313	-0.29%
2023/04/17	20.3	58.40	15.2	58.47	58.50	5.1	12,462	0.04%
2023/04/14	5.6	58.38	21.5	58.28	58.60	-15.9	12,465	-0.13%
2023/04/13	16	57.38	16	57.65	57.40	0	12,353	0.00%
2023/04/12	1	56.90	2.1	57.02	57.30	-1.1	12,300	-0.01%
2023/04/11	20.2	56.93	4.5	56.81	57.10	15.7	12,297	0.13%
2023/04/10	1.5	57.03	1.1	57.00	57.10	0.5	12,282	0.00%
2023/04/07	0.1	56.90	0	0.00	56.90	0.1	12,277	0.00%
2023/04/06	1.6	56.59	6	56.62	56.80	-4.4	12,256	-0.04%
2023/03/31	3.6	56.65	5	56.70	56.50	-1.5	12,223	-0.01%
2023/03/30	7.7	56.58	0	0.00	56.80	7.7	12,212	0.06%
2023/03/29	10.5	56.77	16	56.74	56.90	-5.5	12,306	-0.04%
2023/03/28	9.3	56.48	10	56.40	56.50	-0.7	12,543	-0.01%
2023/03/27	1.2	56.20	6.3	56.24	56.30	-5.1	12,707	-0.04%
2023/03/24	4.7	56.25	9.5	56.28	56.30	-4.8	13,079	-0.04%
2023/03/23	4	55.90	7	56.29	56.50	-3	13,077	-0.02%
2023/03/22	3.4	55.76	17.6	55.64	56.20	-14.2	13,097	-0.11%
2023/03/21	17.5	55.19	2.2	55.32	55.30	15.3	13,028	0.12%
2023/03/20	18.3	55.07	14.9	55.01	55.00	3.4	13,252	0.03%
2023/03/17	40.6	55.75	4	55.88	55.50	36.6	13,148	0.28%
2023/03/16	35.1	55.36	3.4	55.31	55.10	31.7	13,023	0.24%
2023/03/15	21.7	56.79	22	56.85	56.50	-0.3	12,799	0.00%
2023/03/14	20.9	56.75	3.1	57.01	56.70	17.8	12,817	0.14%
2023/03/13	18.8	57.58	25.1	57.80	57.70	-6.3	12,695	-0.05%
2023/03/10	66.7	58.50	25	58.24	58.30	41.7	12,600	0.33%
2023/03/09	8.1	59.59	0	0.00	59.40	8.1	12,587	0.06%
2023/03/08	7	59.60	2.2	59.87	60.00	4.8	13,017	0.04%
2023/03/07	19.4	59.80	2.1	60.00	59.80	17.4	13,258	0.13%
2023/03/06	0.1	59.93	8	59.71	60.00	-7.9	13,412	-0.06%
2023/03/03	5	59.52	4.1	59.48	59.50	1	13,565	0.01%
2023/03/02	12	58.96	13	59.14	59.40	-1	13,702	-0.01%
2023/03/01	28.1	59.10	0	0.00	59.00	28.1	13,838	0.20%
2023/02/24	7.1	59.67	4.2	59.70	60.00	3	13,752	0.02%
2023/02/23	7.1	59.85	0.1	60.10	59.80	7	13,705	0.05%
2023/02/22	12.5	59.48	1.3	59.86	59.90	11.3	13,657	0.08%
2023/02/21	23.1	60.41	1.1	60.31	60.20	21.9	13,571	0.16%
2023/02/20	1.1	60.70	17.1	60.91	60.70	-16	13,746	-0.12%
2023/02/17	1.3	60.15	11.1	60.14	60.30	-9.8	13,818	-0.07%
2023/02/16	5.9	59.58	0.3	59.71	59.40	5.6	13,941	0.04%
2023/02/15	11.7	59.78	15	59.81	59.50	-3.3	14,446	-0.02%
2023/02/14	6.5	59.96	0.1	60.00	60.10	6.4	14,414	0.04%
2023/02/13	7.4	58.90	5	59.70	59.50	2.4	14,449	0.02%
2023/02/10	0.2	58.81	5	58.80	58.90	-4.8	14,442	-0.03%
2023/02/09	5.1	59.06	0	0.00	59.10	5.1	14,470	0.04%
2023/02/08	6.3	59.24	0.1	59.40	59.20	6.3	14,506	0.04%
2023/02/07	0.5	59.58	0	0.00	59.40	0.5	14,443	0.00%
2023/02/06	11.4	59.37	0	0.00	59.40	11.4	14,380	0.08%
2023/02/03	11.2	60.05	0	0.00	59.80	11.2	14,258	0.08%
2023/02/02	11	60.18	18.4	60.36	60.50	-7.4	14,283	-0.05%
2023/02/01	13.1	59.75	1	59.90	60.00	12.1	14,100	0.09%
2023/01/31	6.4	60.46	3	60.62	60.20	3.4	14,018	0.02%
2023/01/30	11	60.05	13	60.29	61.00	-2	13,815	-0.01%
2023/01/17	2.1	59.79	7.3	59.85	59.80	-5.2	13,454	-0.04%
2023/01/16	2.2	59.24	9.3	59.38	59.40	-7.1	13,298	-0.05%
2023/01/13	2.3	58.75	5.3	59.14	58.70	-3.1	13,228	-0.02%
2023/01/12	0.1	58.70	15	58.79	58.90	-14.9	13,367	-0.11%
2023/01/11	28.2	58.23	12	58.62	58.10	16.2	13,519	0.12%
2023/01/10	2.4	58.96	0	0.00	59.20	2.4	13,552	0.02%
2023/01/09	1	59.50	25.5	59.40	59.60	-24.5	13,546	-0.18%
2023/01/06	4	58.30	12.1	58.36	58.50	-8.1	13,433	-0.06%
2023/01/05	1.1	58.18	8.9	58.21	58.50	-7.8	13,640	-0.06%
2023/01/04	3	56.73	7.2	56.82	57.20	-4.2	13,576	-0.03%
2023/01/03	0.4	56.58	1	56.80	56.40	-0.6	13,773	0.00%
2022/12/30	1.3	56.42	2	56.45	56.30	-0.7	13,759	-0.01%
2022/12/29	3	55.90	4	56.25	56.00	-1	13,846	-0.01%
2022/12/28	1	56.70	20	56.60	56.70	-19	13,972	-0.14%
2022/12/27	0.4	56.97	10.2	57.25	57.10	-9.8	14,063	-0.07%
2022/12/26	3.2	56.86	5	56.82	56.80	-1.8	14,274	-0.01%
2022/12/23	31.9	56.62	15.2	56.64	56.70	16.7	14,784	0.11%
2022/12/22	14.1	56.35	0.5	56.80	56.80	13.6	15,006	0.09%
2022/12/21	1.1	55.85	2	56.60	56.20	-0.9	15,258	-0.01%
2022/12/20	8.6	55.57	4.2	55.99	56.20	4.4	15,379	0.03%
2022/12/19	9	56.80	4	56.48	56.60	5	15,446	0.03%
2022/12/16	16	56.42	7.1	56.46	56.10	9	15,360	0.06%
2022/12/15	4.3	57.11	0.1	57.50	57.30	4.3	15,307	0.03%
2022/12/14	10.2	57.60	6.9	57.82	57.50	3.3	15,496	0.02%
2022/12/13	3	57.67	6	57.78	57.60	-3	15,523	-0.02%
2022/12/12	17	55.97	39	57.54	57.50	-22	15,523	-0.14%
2022/12/09	2.2	57.52	0	0.00	57.50	2.2	15,492	0.01%
2022/12/08	15.4	57.21	6	57.15	57.00	9.4	15,543	0.06%
2022/12/07	1.1	58.32	28.3	58.39	58.20	-27.2	15,569	-0.17%
2022/12/06	10.5	58.44	2.3	58.32	58.40	8.2	15,598	0.05%
2022/12/05	41.6	59.56	13.5	59.40	59.20	28.1	15,665	0.18%
2022/12/02	29	60.30	15.4	60.42	60.10	13.6	15,697	0.09%
2022/12/01	10.2	60.85	6	60.88	60.40	4.2	15,818	0.03%
2022/11/30	33.2	60.34	37.4	60.44	60.80	-4.2	15,651	-0.03%
2022/11/29	6.7	58.47	15	58.74	59.60	-8.3	15,187	-0.05%
2022/11/28	5.1	57.61	5.1	57.78	57.90	0.1	14,933	0.00%
2022/11/25	6.1	57.50	95.2	57.98	57.90	-89.1	14,874	-0.60%
2022/11/24	0.3	57.49	11.6	57.54	57.70	-11.4	14,815	-0.08%
2022/11/23	3.1	56.41	42	56.84	57.10	-39	14,784	-0.26%
2022/11/22	1.2	55.79	10.4	55.25	55.90	-9.2	14,719	-0.06%
2022/11/21	0.1	55.30	2	55.30	55.50	-1.9	14,781	-0.01%
2022/11/18	3.1	55.19	0	0.00	55.30	3.1	14,865	0.02%
2022/11/17	3.3	55.39	59.6	54.99	55.50	-56.3	14,939	-0.38%
2022/11/16	5.2	56.13	8.2	56.03	55.50	-3	15,000	-0.02%
2022/11/15	2.6	56.21	16.8	56.13	56.40	-14.2	14,972	-0.09%
2022/11/14	3.4	55.99	21.5	55.99	56.30	-18.1	14,896	-0.12%
2022/11/11	4	55.24	167.2	54.60	55.50	-163.2	14,748	-1.11%	大賣/鉅額交易
2022/11/10	2.9	53.00	32	53.10	52.80	-29.1	14,303	-0.20%
2022/11/09	27.4	53.74	5.5	53.71	53.70	21.9	14,324	0.15%
2022/11/08	6.3	53.01	4.5	53.15	53.20	1.8	14,272	0.01%
2022/11/07	15.5	52.17	11	52.15	52.80	4.5	14,314	0.03%
2022/11/04	5.3	51.55	1.9	51.38	51.50	3.4	14,616	0.02%
2022/11/03	5.3	51.33	31	51.50	51.70	-25.7	14,659	-0.18%
2022/11/02	10	51.82	0	0.00	51.90	10	14,696	0.07%
2022/11/01	2.1	51.51	3.7	51.77	52.00	-1.6	14,820	-0.01%
2022/10/31	1.1	51.47	0.2	51.58	51.00	0.9	15,003	0.01%
2022/10/28	0	51.20	10	51.36	51.50	-10	15,117	-0.07%
2022/10/27	1.1	51.30	25	51.27	51.10	-24	15,265	-0.16%
2022/10/26	2.2	50.55	20.3	50.44	50.40	-18.1	15,365	-0.12%
2022/10/25	17.2	49.34	11	49.60	49.95	6.2	15,349	0.04%
2022/10/24	5.2	49.99	5.1	50.30	49.80	0	15,418	0.00%
2022/10/21	10.5	49.59	3	49.80	49.65	7.5	15,610	0.05%
2022/10/20	13.1	49.40	1	49.45	49.95	12.1	16,274	0.07%
2022/10/19	9.1	50.44	23.1	50.59	50.40	-14	16,593	-0.08%
2022/10/18	56.8	50.16	79.3	49.72	50.50	-22.5	16,666	-0.13%
2022/10/17	5	48.10	1	48.20	48.70	4	16,711	0.02%
2022/10/14	7.1	48.69	1	48.70	48.45	6.1	16,847	0.04%
2022/10/13	82.5	48.57	23	49.21	48.15	59.5	17,060	0.35%
2022/10/12	5.1	49.31	2.1	49.74	49.60	3	17,138	0.02%
2022/10/11	97.7	49.58	48	49.75	49.50	49.7	17,391	0.29%
2022/10/07	20.5	50.61	22	50.78	50.70	-1.5	17,483	-0.01%
2022/10/06	22	50.49	6.5	50.33	50.70	15.5	17,702	0.09%
2022/10/05	13.7	50.60	7	50.47	50.60	6.7	17,977	0.04%
2022/10/04	7.2	49.16	2.1	49.10	49.45	5.1	18,198	0.03%
2022/10/03	23.6	49.13	1	48.95	48.90	22.6	18,097	0.12%
2022/09/30	28.6	49.53	1	49.65	49.90	27.6	18,121	0.15%
2022/09/29	23.7	50.23	1	50.00	50.30	22.7	17,935	0.13%
2022/09/28	18.7	50.48	7.3	50.52	50.10	11.4	17,904	0.06%
2022/09/27	37.3	52.04	2.2	52.04	51.90	35.1	17,867	0.20%
2022/09/26	55.6	52.69	20	52.64	52.90	35.6	17,813	0.20%
2022/09/23	14.1	54.13	1	54.50	53.80	13.1	17,932	0.07%
2022/09/22	22	53.33	15.1	54.36	54.40	6.9	18,087	0.04%
2022/09/21	19.7	56.71	3	56.40	56.50	16.7	17,955	0.09%
2022/09/20	12.3	56.95	3	57.00	56.90	9.3	17,821	0.05%
2022/09/19	21	56.75	5.1	56.96	56.80	15.9	17,853	0.09%
2022/09/16	18.2	56.43	2	56.65	56.50	16.2	17,869	0.09%
2022/09/15	5.1	56.84	1	57.00	56.80	4.1	17,757	0.02%
2022/09/14	9.4	56.76	0.2	57.00	56.70	9.2	17,795	0.05%
2022/09/13	2.8	57.66	8	57.73	57.70	-5.2	17,951	-0.03%
2022/09/12	4.2	57.34	3	57.27	57.30	1.2	18,122	0.01%
2022/09/08	12.3	56.25	6	56.58	56.50	6.3	18,203	0.03%
2022/09/07	24.4	56.27	1	56.30	56.10	23.4	18,272	0.13%
2022/09/06	2.7	57.01	0.6	57.10	56.90	2.1	18,236	0.01%
2022/09/05	14.3	56.62	0.3	56.90	56.60	14	18,410	0.08%
2022/09/02	14.4	56.71	6	57.00	56.60	8.4	18,653	0.05%
2022/09/01	11.8	56.86	2	56.90	57.10	9.8	18,831	0.05%
2022/08/31	3.2	57.44	0	0.00	57.40	3.2	18,843	0.02%
2022/08/30	33	57.32	0	0.00	57.30	33	18,747	0.18%
2022/08/29	22.3	57.58	0	0.00	57.60	22.3	18,924	0.12%
2022/08/26	9.4	58.63	6	58.55	58.50	3.4	18,938	0.02%
2022/08/25	28.3	58.55	1	58.89	58.30	27.3	18,981	0.14%
2022/08/24	14	58.05	0.1	58.50	58.30	13.9	19,096	0.07%
2022/08/23	12.9	58.29	0.1	58.50	58.20	12.8	20,315	0.06%
2022/08/22	16.4	58.92	20	58.96	58.80	-3.7	20,608	-0.02%
2022/08/19	9.1	59.70	0	0.00	60.00	9.1	20,843	0.04%
2022/08/18	3	59.90	1.3	60.07	60.00	1.7	21,181	0.01%
2022/08/17	0	60.30	13.1	60.18	60.50	-13	21,624	-0.06%
2022/08/16	80.2	60.00	3	60.20	60.00	77.2	21,915	0.35%
2022/08/15	15.1	60.06	1	60.11	60.10	14.1	22,460	0.06%
2022/08/12	7	59.87	13	59.99	60.00	-6	22,599	-0.03%
2022/08/11	9	59.77	28.1	59.86	59.90	-19.1	22,914	-0.08%
2022/08/10	1.1	58.38	8	58.13	58.20	-6.9	23,040	-0.03%
2022/08/09	6.2	58.05	3	58.00	57.90	3.2	23,536	0.01%
2022/08/08	7.1	57.64	30.2	57.91	58.10	-23.2	24,189	-0.10%
2022/08/05	17.5	56.32	59.2	56.61	57.00	-41.7	24,727	-0.17%
2022/08/04	40.2	56.10	4.3	56.30	56.00	35.9	25,216	0.14%
2022/08/03	48.1	55.94	28.2	56.00	56.60	19.9	25,415	0.08%
2022/08/02	7.9	55.89	20	55.83	56.60	-12.1	25,976	-0.05%
2022/08/01	10.5	56.49	19	56.63	56.60	-8.5	26,481	-0.03%
2022/07/29	22.1	55.97	1	56.30	56.10	21.1	27,374	0.08%
2022/07/28	14.6	56.29	23	56.55	56.30	-8.4	27,378	-0.03%
2022/07/27	30.8	55.01	6.2	55.31	55.30	24.6	27,223	0.09%
2022/07/26	8.5	59.15	20	59.14	59.20	-11.6	26,627	-0.04%
2022/07/25	26.1	58.92	11	58.82	59.20	15.1	26,269	0.06%
2022/07/22	13.2	58.45	2	58.25	58.40	11.2	26,169	0.04%
2022/07/21	25.2	58.13	16	58.28	58.40	9.2	26,216	0.04%
2022/07/20	7.8	58.44	2.4	59.11	58.10	5.4	26,099	0.02%
2022/07/19	30	58.65	0.1	58.91	58.60	30	26,050	0.12%
2022/07/18	2.9	59.05	29.4	59.22	59.60	-26.5	25,942	-0.10%
2022/07/15	28.6	57.55	5.1	57.56	57.30	23.5	25,728	0.09%
2022/07/14	10.2	58.42	5	58.58	58.30	5.2	25,586	0.02%
2022/07/13	8.7	58.06	11	58.53	58.70	-2.3	25,488	-0.01%
2022/07/12	59.3	56.13	0	0.00	55.80	59.3	25,377	0.23%
2022/07/11	8.1	58.38	2	58.40	58.20	6.1	25,036	0.02%
2022/07/08	5.2	59.18	4	59.25	58.90	1.2	25,076	0.00%
2022/07/07	6.2	58.55	2	59.00	59.20	4.2	24,927	0.02%
2022/07/06	17.9	58.78	13.3	59.82	58.20	4.6	24,827	0.02%
2022/07/05	2.1	60.29	12.4	59.67	60.30	-10.3	24,783	-0.04%
2022/07/04	6.8	58.04	7	57.81	57.90	-0.2	24,607	0.00%
2022/07/01	46.8	58.67	3.2	59.07	58.30	43.6	24,789	0.18%
2022/06/30	20.6	60.00	1.1	60.11	59.80	19.5	24,569	0.08%
2022/06/29	5.2	60.76	1	60.60	60.80	4.2	24,593	0.02%
2022/06/28	11.1	61.39	5.5	61.23	61.60	5.5	24,565	0.02%
2022/06/27	52.1	62.03	7	62.46	61.90	45.1	24,701	0.18%
2022/06/24	0.3	61.85	207.1	61.73	61.90	-206.8	24,659	-0.84%	大賣/鉅額交易
2022/06/23	4.3	61.30	1	61.40	61.10	3.3	24,684	0.01%
2022/06/22	8	62.03	6	62.27	61.70	2	24,595	0.01%
2022/06/21	9.2	62.04	19.1	62.70	63.20	-9.9	24,682	-0.04%
2022/06/20	9.5	60.32	6	60.93	60.20	3.5	24,679	0.01%
2022/06/17	28.5	60.94	3	61.03	60.80	25.5	24,543	0.10%
2022/06/16	5.2	62.11	5.5	63.00	61.90	-0.4	24,428	0.00%
2022/06/15	3	62.07	0	0.00	61.80	3	24,586	0.01%
2022/06/14	3.3	61.98	5	61.84	62.00	-1.7	24,679	-0.01%
2022/06/13	8.7	61.70	0	0.00	61.80	8.7	24,582	0.04%
2022/06/10	4.2	62.89	1	63.30	62.90	3.2	24,422	0.01%
2022/06/09	11.3	63.37	0	0.00	63.40	11.3	24,384	0.05%
2022/06/08	3.2	63.83	1	63.90	63.80	2.2	24,372	0.01%
2022/06/07	11	63.52	76	63.96	63.40	-65	24,563	-0.26%
2022/06/06	6.2	63.77	9.2	63.60	64.00	-3	24,544	-0.01%
2022/06/02	6.2	63.51	1	63.80	63.70	5.2	25,130	0.02%
2022/06/01	18.4	63.68	5	63.76	63.60	13.4	25,783	0.05%
2022/05/31	106.1	62.90	53.2	63.15	64.10	52.9	25,952	0.20%	大買/
2022/05/30	13.4	62.60	23	62.60	63.20	-9.6	24,693	-0.04%
2022/05/27	16	61.19	65.6	60.99	61.30	-49.6	24,505	-0.20%
2022/05/26	33	59.97	30	59.79	59.70	3	24,455	0.01%
2022/05/25	78.1	59.56	46.1	59.56	59.50	32.1	24,745	0.13%
2022/05/24	178.5	60.14	1	60.40	60.10	177.5	24,729	0.72%	大買/鉅額交易
2022/05/23	78.6	60.79	1.5	60.70	60.50	77.1	24,463	0.32%
2022/05/20	25	61.93	1	62.20	61.80	24	24,138	0.10%
2022/05/19	124.6	61.71	14.8	61.81	61.60	109.8	23,987	0.46%	大買/鉅額交易
2022/05/18	24.4	63.68	32.1	63.43	63.70	-7.7	23,626	-0.03%
2022/05/17	40.4	61.75	4	62.38	61.60	36.4	23,407	0.16%
2022/05/16	44.2	62.39	18.4	62.13	62.40	25.9	23,070	0.11%
2022/05/13	30.8	63.18	4.2	63.46	63.50	26.6	22,557	0.12%
2022/05/12	63	64.29	32.7	64.58	63.30	30.3	22,023	0.14%
2022/05/11	29.4	66.14	28	66.09	66.20	1.4	21,432	0.01%
2022/05/10	68.5	66.69	17.4	66.91	67.10	51.1	21,167	0.24%
2022/05/09	115.4	68.85	12.1	69.12	67.80	103.3	20,607	0.50%	大買/鉅額交易
2022/05/06	138	70.98	26.9	71.16	71.30	111.1	20,087	0.55%	大買/鉅額交易
2022/05/05	9.2	74.70	8	74.80	74.50	1.2	19,489	0.01%
2022/05/04	2.2	74.27	3	74.27	74.60	-0.8	19,498	0.00%
2022/05/03	2.5	73.96	9	74.03	73.70	-6.5	19,964	-0.03%
2022/04/29	8.4	73.99	9	74.50	74.40	-0.6	20,183	0.00%
2022/04/28	11.6	72.99	4	73.18	73.40	7.6	20,493	0.04%
2022/04/27	11.6	73.38	3.5	73.47	73.20	8.1	20,536	0.04%
2022/04/26	1.6	74.98	2	74.95	75.10	-0.4	20,477	0.00%
2022/04/25	3.8	74.28	10.3	74.38	74.80	-6.5	20,531	-0.03%
2022/04/22	8.1	74.81	11	75.68	75.90	-2.9	20,641	-0.01%
2022/04/21	14.1	74.05	2	74.60	74.60	12.1	20,967	0.06%
2022/04/20	12.3	74.27	6	74.65	74.90	6.3	21,629	0.03%
2022/04/19	7.2	73.72	5	73.50	73.50	2.2	22,024	0.01%
2022/04/18	22	73.95	8	74.39	73.90	14	23,113	0.06%
2022/04/15	15.2	75.15	6	75.12	75.10	9.2	23,008	0.04%
2022/04/14	12	75.73	5	76.46	75.60	7	23,233	0.03%
2022/04/13	15	76.11	24	76.31	76.40	-9	23,341	-0.04%
2022/04/12	6.3	75.75	17	75.82	75.80	-10.7	23,389	-0.05%
2022/04/11	18.4	76.60	12	76.38	76.50	6.4	23,312	0.03%
2022/04/08	22	76.16	26	76.07	76.30	-4	23,313	-0.02%
2022/04/07	11.8	76.57	35.2	76.64	76.00	-23.4	23,325	-0.10%
2022/04/06	20.2	77.29	24.3	76.85	77.50	-4.1	23,191	-0.02%
2022/04/01	20.1	76.75	23.8	76.84	77.10	-3.7	23,165	-0.02%
2022/03/31	11	76.59	36.8	76.55	76.50	-25.8	22,973	-0.11%
2022/03/30	6.3	76.06	18.4	75.97	76.10	-12.1	22,906	-0.05%
2022/03/29	9	75.20	7	75.24	75.20	2	22,733	0.01%
2022/03/28	7.4	75.09	8.8	75.04	75.10	-1.5	22,732	-0.01%
2022/03/25	20.8	75.13	1	75.10	75.00	19.8	22,702	0.09%
2022/03/24	22.7	75.11	16	75.50	75.50	6.7	22,799	0.03%
2022/03/23	11.2	76.07	44	75.97	75.90	-32.8	24,044	-0.14%
2022/03/22	12	74.08	37.8	74.09	74.30	-25.8	23,782	-0.11%
2022/03/21	15.1	74.09	2	74.60	74.30	13.1	23,744	0.06%
2022/03/18	26.1	75.05	15.1	74.90	74.30	11.1	23,722	0.05%
2022/03/17	30	74.37	27.5	74.54	74.80	2.5	23,610	0.01%
2022/03/16	7.4	72.93	5	72.96	73.10	2.4	23,482	0.01%
2022/03/15	24.1	72.37	105.6	72.50	72.70	-81.4	23,502	-0.35%	大賣/
2022/03/14	21.2	73.05	7	73.51	72.70	14.2	23,667	0.06%
2022/03/11	24.2	72.94	12	73.16	72.70	12.2	23,716	0.05%
2022/03/10	16.3	73.38	37	73.59	73.80	-20.7	23,731	-0.09%
2022/03/09	38.9	71.94	9	71.76	71.70	29.9	23,650	0.13%
2022/03/08	65.6	70.47	40.6	70.21	70.60	25	23,509	0.11%
2022/03/07	106.3	71.97	18.5	72.15	71.70	87.8	22,942	0.38%	大買/
2022/03/04	55.9	74.61	5	74.68	74.40	50.9	22,811	0.22%
2022/03/03	10.5	75.79	1	75.60	75.60	9.5	22,695	0.04%
2022/03/02	15.2	75.32	1	75.60	75.60	14.2	23,078	0.06%
2022/03/01	11	75.87	53	75.83	76.20	-42	22,997	-0.18%
2022/02/25	62.3	74.90	12.4	75.09	75.10	49.9	22,848	0.22%
2022/02/24	23.7	75.64	22.4	75.83	75.90	1.3	22,426	0.01%
2022/02/23	13.2	76.56	1.6	76.64	76.50	11.6	22,153	0.05%
2022/02/22	39	76.40	34	76.52	76.50	5	22,435	0.02%
2022/02/21	3.1	77.27	1.6	77.33	77.60	1.5	22,575	0.01%
2022/02/18	6.1	77.82	1.1	77.56	77.80	5	23,102	0.02%
2022/02/17	6.5	78.27	24	78.25	78.20	-17.5	23,247	-0.08%
2022/02/16	5.3	77.33	22.1	77.49	77.80	-16.7	23,189	-0.07%
2022/02/15	23.7	76.84	24.8	77.08	76.60	-1.1	23,115	0.00%
2022/02/14	14.3	76.21	26	76.12	76.10	-11.7	23,054	-0.05%
2022/02/11	8.6	77.06	5	77.04	77.30	3.6	23,073	0.02%
2022/02/10	17.1	77.07	25.3	77.16	77.40	-8.2	23,110	-0.04%
2022/02/09	17	76.81	10	76.96	77.10	7	23,163	0.03%
2022/02/08	18.1	76.99	8	76.90	76.80	10.1	23,129	0.04%
2022/02/07	28.3	76.17	28	76.70	77.10	0.3	23,051	0.00%
2022/01/26	124.4	75.59	8	75.60	75.60	116.4	22,821	0.51%	大買/鉅額交易
2022/01/25	50.7	75.33	13.5	75.44	75.50	37.2	23,018	0.16%
2022/01/24	53.8	75.87	48	76.21	76.50	5.8	22,773	0.03%
2022/01/21	38	76.93	17.1	76.98	76.70	20.9	23,084	0.09%
2022/01/20	20.3	78.04	26	77.90	78.30	-5.7	22,715	-0.03%
2022/01/19	12.2	78.95	5	79.06	78.80	7.2	22,644	0.03%
2022/01/18	22.5	79.26	35.5	79.43	79.40	-13	22,617	-0.06%
2022/01/17	58.8	79.36	22	79.58	78.90	36.8	22,492	0.16%
2022/01/14	58.3	80.47	36.4	80.64	80.40	21.9	22,259	0.10%
2022/01/13	34.1	80.58	48.8	80.82	81.60	-14.7	21,985	-0.07%
2022/01/12	30	79.62	81.7	79.66	80.00	-51.7	21,365	-0.24%
2022/01/11	52.9	77.81	131.7	78.74	79.90	-78.8	20,931	-0.38%	大賣/
2022/01/10	8.7	76.06	37.1	76.21	76.40	-28.3	19,839	-0.14%
2022/01/07	9.6	75.88	29.1	76.21	75.70	-19.5	19,874	-0.10%
2022/01/06	6	75.68	10	75.70	75.90	-4	19,670	-0.02%
2022/01/05	7.1	75.40	28.5	75.45	75.70	-21.4	19,602	-0.11%
2022/01/04	12.2	75.34	20.4	75.35	75.30	-8.1	19,658	-0.04%
2022/01/03	18.1	75.44	9	75.52	75.30	9.1	19,625	0.05%
2021/12/30	12	76.42	19.9	76.45	76.30	-7.9	19,745	-0.04%
2021/12/29	19.3	76.36	83.6	76.38	76.60	-64.3	19,899	-0.32%
2021/12/28	3	75.63	12.9	75.68	75.90	-9.8	19,971	-0.05%
2021/12/27	28.4	75.37	2.3	75.39	75.20	26.1	20,035	0.13%
2021/12/24	6.4	74.98	8.2	75.26	75.20	-1.8	20,450	-0.01%
2021/12/23	12	74.64	8	74.70	74.80	4	20,499	0.02%
2021/12/22	17.2	74.51	0	0.00	74.40	17.2	20,660	0.08%
2021/12/21	32.1	74.97	28	74.87	74.80	4.1	20,663	0.02%
2021/12/20	19.2	74.13	0	0.00	74.10	19.2	20,665	0.09%
2021/12/17	26.6	74.68	0	0.00	74.30	26.6	20,632	0.13%
2021/12/16	11.1	74.67	3.3	74.77	74.90	7.8	19,329	0.04%
2021/12/15	23.1	74.58	0	0.00	74.60	23.1	19,813	0.12%
2021/12/14	22.8	75.06	19.8	74.98	74.90	3	20,293	0.01%
2021/12/13	32.3	76.10	5	76.46	75.70	27.3	20,323	0.13%
2021/12/10	11.1	75.92	24.1	76.09	75.90	-13	20,383	-0.06%
2021/12/09	9.4	75.78	41.1	75.87	76.00	-31.7	20,596	-0.15%
2021/12/08	18.6	75.33	15.1	75.53	76.00	3.5	21,110	0.02%
2021/12/07	7.2	74.63	46.1	74.79	75.30	-38.9	20,922	-0.19%
2021/12/06	28.1	73.90	8	74.02	74.10	20.1	20,895	0.10%
2021/12/03	33.5	74.04	3	74.20	73.90	30.5	21,114	0.14%
2021/12/02	13.9	73.76	3	73.73	73.70	10.9	21,136	0.05%
2021/12/01	5.6	73.90	30	73.54	74.10	-24.4	21,743	-0.11%
2021/11/30	78	73.38	14	73.36	73.10	64	22,098	0.29%
2021/11/29	75.6	73.46	33	73.79	73.50	42.6	21,815	0.20%
2021/11/26	26.2	74.39	12.8	74.71	74.20	13.4	21,766	0.06%
2021/11/25	18	74.30	3.4	74.36	74.30	14.6	21,798	0.07%
2021/11/24	13.5	74.65	41.5	75.17	74.40	-28	22,013	-0.13%
2021/11/23	25.4	74.42	21.3	74.61	74.30	4.2	22,200	0.02%
2021/11/22	12.3	74.42	1.5	74.73	74.40	10.8	22,115	0.05%
2021/11/19	50.3	75.34	2.3	75.58	74.80	48	22,104	0.22%
2021/11/18	19.4	76.16	42.3	76.54	76.40	-23	22,093	-0.10%
2021/11/17	11.5	75.20	79.6	75.35	76.10	-68.1	22,097	-0.31%
2021/11/16	17.5	73.64	11	73.82	74.00	6.5	21,727	0.03%
2021/11/15	4.4	74.03	17.2	74.20	74.00	-12.8	21,793	-0.06%
2021/11/12	7.7	73.39	5.2	73.44	73.30	2.5	21,758	0.01%
2021/11/11	10.3	73.05	4	72.98	73.00	6.3	21,928	0.03%
2021/11/10	15.5	72.98	7.2	72.96	73.00	8.3	22,005	0.04%
2021/11/09	15.7	73.19	2	73.30	73.10	13.7	21,976	0.06%
2021/11/08	12.7	73.28	22.4	73.44	73.60	-9.7	22,005	-0.04%
2021/11/05	22.1	72.43	16.3	72.23	72.50	5.8	22,472	0.03%
2021/11/04	11.1	72.64	8.9	72.65	72.50	2.2	22,426	0.01%
2021/11/03	20.6	72.59	14.4	72.64	72.70	6.2	22,518	0.03%
2021/11/02	59.9	72.77	15	72.79	72.60	44.9	22,465	0.20%
2021/11/01	44.3	73.26	19.5	73.22	73.10	24.8	22,134	0.11%
2021/10/29	46.4	73.56	27	73.53	73.60	19.4	21,917	0.09%
2021/10/28	14.1	74.51	0	0.00	74.50	14.1	21,354	0.07%
2021/10/27	32.8	74.60	9	74.79	75.00	23.8	21,533	0.11%
2021/10/26	17.3	74.85	23	75.22	75.50	-5.7	21,825	-0.03%
2021/10/25	2.4	74.56	2	74.50	74.80	0.4	21,970	0.00%
2021/10/22	15.2	74.18	10	74.40	74.10	5.2	22,412	0.02%
2021/10/21	24	74.81	12	74.89	74.80	12	22,994	0.05%
2021/10/20	7.5	74.35	13	74.40	74.30	-5.5	23,928	-0.02%
2021/10/19	16.2	74.86	1	75.20	74.80	15.2	24,513	0.06%
2021/10/18	2	75.10	7	75.19	75.10	-5	25,018	-0.02%
2021/10/15	10.9	74.85	13	75.19	75.10	-2.1	25,417	-0.01%
2021/10/14	11	74.50	16.1	74.58	74.40	-5.1	25,773	-0.02%
2021/10/13	12.1	74.56	33	74.62	74.50	-20.9	26,599	-0.08%
2021/10/12	22.6	74.10	24	74.46	74.80	-1.4	27,409	-0.01%
2021/10/08	9.1	75.60	10.3	75.32	75.30	-1.2	27,716	0.00%
2021/10/07	20.2	75.63	43	75.97	75.50	-22.8	28,192	-0.08%
2021/10/06	32.2	74.25	40.8	74.51	74.70	-8.6	28,474	-0.03%
2021/10/05	37.6	73.55	12	73.14	73.80	25.5	29,237	0.09%
2021/10/04	14	75.01	12	75.22	74.40	2	29,236	0.01%
2021/10/01	53.5	75.43	44	75.45	75.40	9.5	29,267	0.03%
2021/09/30	24.1	76.74	1	77.20	76.70	23.1	28,911	0.08%
2021/09/29	15.3	76.70	3	76.70	76.70	12.3	28,935	0.04%
2021/09/28	12.1	77.05	2	77.55	77.50	10.1	28,835	0.03%
2021/09/27	14.6	77.66	6	77.95	77.70	8.6	28,897	0.03%
2021/09/24	5.1	77.61	12	77.53	77.50	-6.9	28,910	-0.02%
2021/09/23	2.2	77.52	2	77.60	77.40	0.2	29,021	0.00%
2021/09/22	83.9	76.70	102	77.09	77.10	-18.2	29,044	-0.06%	大賣/
2021/09/17	73.2	79.52	1	78.80	78.80	72.2	28,590	0.25%
2021/09/16	37.1	80.97	11	81.36	80.70	26.1	28,189	0.09%
2021/09/15	7	80.83	15.1	80.79	81.40	-8.1	28,051	-0.03%
2021/09/14	29	81.59	15.2	81.75	80.80	13.8	27,943	0.05%
2021/09/13	29.2	81.13	106	80.33	81.40	-76.8	27,843	-0.28%	大賣/
2021/09/10	36.1	77.44	2	77.60	77.60	34.1	27,755	0.12%
2021/09/09	35.4	76.45	23	76.86	77.40	12.4	28,035	0.04%
2021/09/08	46.7	77.34	17	77.30	77.40	29.7	27,917	0.11%
2021/09/07	25.8	77.89	37	77.55	78.10	-11.2	27,716	-0.04%
2021/09/06	140.3	77.72	30	78.60	77.20	110.3	27,656	0.40%	大買/鉅額交易
2021/09/03	21	84.59	37.4	84.80	84.80	-16.4	27,059	-0.06%
2021/09/02	22.4	83.47	22	82.69	82.70	0.4	26,702	0.00%
2021/09/01	100.6	84.96	4.5	84.49	84.20	96.1	26,371	0.36%
2021/08/31	43.5	84.03	27.1	84.39	85.00	16.5	26,181	0.06%
2021/08/30	6.1	84.05	37.3	84.41	84.80	-31.2	25,889	-0.12%
2021/08/27	18	82.72	45	82.99	83.50	-27	25,694	-0.11%
2021/08/26	4	80.70	12	80.96	81.30	-8	25,664	-0.03%
2021/08/25	28.2	80.59	7.3	80.31	80.80	21	25,798	0.08%
2021/08/24	4	79.30	17	79.78	80.40	-13	25,725	-0.05%
2021/08/23	10	78.73	12.4	78.81	79.00	-2.4	25,584	-0.01%
2021/08/20	6.1	76.16	8.5	76.13	76.50	-2.4	25,472	-0.01%
2021/08/19	5	77.14	22	77.13	77.00	-17	26,040	-0.07%
2021/08/18	4.1	77.37	3	77.40	78.00	1.1	25,902	0.00%
2021/08/17	0	0.00	29.1	77.72	78.20	-29.1	26,016	-0.11%
2021/08/16	27.8	76.58	19	76.75	76.50	8.8	25,957	0.03%
2021/08/13	10.2	78.01	8	77.99	78.10	2.2	26,571	0.01%
2021/08/12	11.1	78.66	5	78.70	78.80	6.1	26,794	0.02%
2021/08/11	17	78.99	57	78.43	79.20	-40	27,129	-0.15%
2021/08/10	0	0.00	24	76.24	76.00	-24	27,455	-0.09%
2021/08/09	3.1	75.75	19	75.72	76.10	-15.9	28,302	-0.06%
2021/08/06	41.3	75.95	0.1	75.80	76.00	41.2	28,733	0.14%
2021/08/05	7.4	75.93	0	0.00	76.30	7.4	29,698	0.02%
2021/08/04	3.1	76.04	9	76.38	76.30	-5.9	31,868	-0.02%
2021/08/03	1.1	76.03	1.5	76.24	76.40	-0.4	33,264	0.00%
2021/08/02	13.2	75.57	28	74.93	76.50	-14.8	34,382	-0.04%
2021/07/30	25.3	74.99	6	75.02	75.00	19.3	34,549	0.06%
2021/07/29	47.2	75.68	5.1	75.90	75.80	42.1	34,671	0.12%
2021/07/28	32.8	75.04	83	74.78	75.60	-50.3	35,189	-0.14%
2021/07/27	69	76.57	106.2	76.20	76.40	-37.1	35,754	-0.10%	大賣/
2021/07/26	144.7	79.65	52.4	81.54	78.50	92.3	36,651	0.25%	大買/
2021/07/23	33.6	83.80	45	84.19	85.00	-11.4	35,783	-0.03%
2021/07/22	41.8	83.73	51.6	83.72	84.10	-9.8	35,413	-0.03%
2021/07/21	15.2	81.82	30.1	81.83	81.80	-14.9	35,067	-0.04%
2021/07/20	74.4	81.59	58.1	81.54	81.50	16.3	35,157	0.05%
2021/07/19	53.2	83.27	19	83.59	83.00	34.2	34,832	0.10%
2021/07/16	49	81.60	44.2	82.07	82.90	4.7	34,503	0.01%
2021/07/15	40	79.20	21.1	79.16	79.50	18.9	33,951	0.06%
2021/07/14	49	77.72	51	77.35	78.10	-2	33,901	-0.01%
2021/07/13	31.2	76.57	95	76.86	76.20	-63.8	33,916	-0.19%
2021/07/12	64.2	76.85	100.6	77.61	76.10	-36.4	33,786	-0.11%
2021/07/09	19.2	74.05	7	74.10	74.20	12.2	33,694	0.04%
2021/07/08	89.2	74.39	19	74.57	74.80	70.2	33,692	0.21%
2021/07/07	2.3	73.84	22	73.93	74.00	-19.7	33,896	-0.06%
2021/07/06	10	73.78	8	73.96	73.70	2	34,220	0.01%
2021/07/05	14	73.76	16	73.69	73.90	-2	34,315	-0.01%
2021/07/02	14.1	72.97	2	73.00	72.90	12.1	34,431	0.04%
2021/07/01	8	73.59	3	73.67	73.40	5	34,570	0.01%
2021/06/30	2.8	73.48	33	73.69	73.90	-30.2	34,764	-0.09%
2021/06/29	15.9	72.58	2.2	72.64	72.60	13.7	35,045	0.04%
2021/06/28	15	73.32	27.3	73.07	73.20	-12.3	35,424	-0.03%
2021/06/25	1.1	73.28	32.3	72.96	72.90	-31.2	35,800	-0.09%
2021/06/24	7.1	71.73	17	71.62	71.90	-9.9	35,812	-0.03%
2021/06/23	8	70.88	19.4	71.69	71.80	-11.4	36,140	-0.03%
2021/06/22	7.1	70.70	3.1	70.76	70.70	4	36,335	0.01%
2021/06/21	53.9	70.08	26	69.95	70.00	27.9	36,352	0.08%
2021/06/18	44.6	71.62	2	71.60	71.30	42.5	36,089	0.12%
2021/06/17	28.2	72.16	30	72.14	72.30	-1.8	35,879	-0.01%
2021/06/16	27	72.52	38.1	72.76	72.60	-11.1	36,428	-0.03%
2021/06/15	25	73.39	4	73.45	73.00	21	36,476	0.06%
2021/06/11	7	73.91	13	73.99	73.80	-6	36,693	-0.02%
2021/06/10	5	73.02	17	73.75	73.80	-12	36,729	-0.03%
2021/06/09	12	72.98	10	72.93	72.90	2	37,125	0.01%
2021/06/08	9	73.44	50	73.84	73.70	-41	37,549	-0.11%
2021/06/07	6	72.45	15	73.01	73.20	-9	38,854	-0.02%
2021/06/04	14	72.74	0	0.00	72.90	14	39,203	0.04%
2021/06/03	29	73.72	10	73.56	73.60	19	39,914	0.05%
2021/06/02	14.2	73.79	38	73.89	74.50	-23.8	40,087	-0.06%
2021/06/01	8	72.53	16	72.57	73.00	-8	39,920	-0.02%
2021/05/31	0	0.00	9	72.47	72.30	-9	40,115	-0.02%
2021/05/28	36.3	71.90	54.2	71.92	72.00	-17.9	40,194	-0.04%
2021/05/27	21.1	70.53	18.9	71.08	71.60	2.1	40,267	0.01%
2021/05/26	33	71.45	40	71.50	71.60	-7	40,456	-0.02%
2021/05/25	78	71.96	19	71.93	71.90	59	41,177	0.14%
2021/05/24	11	71.78	22	71.66	72.00	-11	41,309	-0.03%
2021/05/21	109	72.64	37	75.30	72.00	72	41,400	0.17%	大買/
2021/05/20	52.1	69.93	24	69.92	70.20	28.1	40,820	0.07%
2021/05/19	75	70.77	51	71.21	70.60	24	40,702	0.06%
2021/05/18	92	70.15	109	70.54	71.40	-17	40,660	-0.04%	大賣/
2021/05/17	85.3	66.77	245	66.55	65.60	-159.7	40,601	-0.39%	大賣/鉅額交易
2021/05/14	40	69.65	72	69.59	69.60	-32	39,774	-0.08%
2021/05/13	98.2	69.33	58	69.21	68.60	40.2	39,246	0.10%
2021/05/12	224.9	71.80	299.2	69.74	70.00	-74.3	38,421	-0.19%	大買/大賣/
2021/05/11	77.5	76.26	47.4	75.71	74.80	30.1	36,694	0.08%
2021/05/10	56.5	74.43	78.7	75.22	76.60	-22.2	35,260	-0.06%
2021/05/07	9	70.41	49.5	70.40	70.80	-40.5	34,384	-0.12%
2021/05/06	51	69.73	73	69.68	69.60	-22	34,193	-0.06%
2021/05/05	105.1	68.56	42	69.58	69.50	63.1	33,736	0.19%	大買/
2021/05/04	60.5	67.89	62.8	67.82	67.40	-2.3	33,156	-0.01%
2021/05/03	106.6	69.84	162.3	70.04	68.80	-55.7	32,463	-0.17%	大買/大賣/
2021/04/29	28	64.21	77	64.40	64.20	-49	31,048	-0.16%
2021/04/28	74	65.18	25.1	65.68	65.10	48.9	30,854	0.16%
2021/04/27	36	64.10	12.1	64.45	64.90	23.9	30,724	0.08%
2021/04/26	18.5	63.80	73.1	63.39	64.10	-54.6	30,536	-0.18%
2021/04/23	25	61.16	15	61.33	61.30	10	30,234	0.03%
2021/04/22	48	61.44	19	61.31	61.10	29	30,326	0.10%
2021/04/21	26	61.08	7	61.31	61.40	19	30,017	0.06%
2021/04/20	41	61.59	27.5	62.45	61.80	13.5	30,043	0.04%
2021/04/19	28.4	60.84	38.8	61.18	61.80	-10.4	30,178	-0.03%
2021/04/16	37	59.39	8	59.66	60.00	29	30,110	0.10%
2021/04/15	29	58.94	106	58.96	60.00	-77	30,284	-0.25%	大賣/
2021/04/14	21.3	56.98	21	57.03	57.10	0.3	29,598	0.00%
2021/04/13	66.9	58.19	19.5	57.88	57.80	47.4	29,559	0.16%
2021/04/12	39	57.74	36.1	57.67	58.00	2.9	29,197	0.01%
2021/04/09	48.5	56.38	26	56.24	56.40	22.5	28,971	0.08%
2021/04/08	20.3	56.99	10	56.95	56.90	10.3	28,985	0.04%
2021/04/07	10	57.07	10	57.49	57.50	0	29,180	0.00%
2021/04/06	14	57.86	0	57.60	57.30	14	28,913	0.05%
2021/04/01	49	57.66	41	57.74	57.80	8	28,624	0.03%
2021/03/31	32	57.09	50	57.21	56.80	-18	28,086	-0.06%
2021/03/30	10.1	56.36	28.3	56.36	56.80	-18.2	27,757	-0.07%
2021/03/29	11.3	55.83	23.4	55.85	55.90	-12.1	27,361	-0.04%
2021/03/26	19.3	55.54	27	55.79	55.50	-7.7	27,328	-0.03%
2021/03/25	55	55.13	41	55.18	55.30	14	27,357	0.05%
2021/03/24	43	54.52	11	54.60	54.40	32	27,212	0.12%
2021/03/23	33	54.67	12	54.66	54.50	21	27,030	0.08%
2021/03/22	19	53.72	5.1	53.51	53.90	13.9	26,920	0.05%
2021/03/19	36	53.58	17	54.35	53.70	19	27,234	0.07%
2021/03/18	12	54.58	8	55.39	54.40	4	26,995	0.01%
2021/03/17	31	54.63	43	54.67	54.50	-12	27,457	-0.04%
2021/03/16	12.1	55.40	4.1	55.37	55.40	8	27,420	0.03%
2021/03/15	24.2	55.52	25.7	55.88	55.50	-1.5	27,388	-0.01%
2021/03/12	67	54.95	80	54.94	54.90	-13	27,099	-0.05%
2021/03/11	37	55.85	146.8	56.04	55.40	-109.8	26,922	-0.41%	大賣/鉅額交易
2021/03/10	19.3	53.52	18	53.67	54.00	1.3	25,773	0.00%
2021/03/09	39.5	53.63	78.7	53.42	53.70	-39.2	25,454	-0.15%
2021/03/08	11.4	51.84	77.5	52.42	52.10	-66.2	24,877	-0.27%
2021/03/05	8	50.49	28.5	50.32	50.80	-20.5	24,534	-0.08%
2021/03/04	11.5	50.27	22	50.70	50.60	-10.5	25,238	-0.04%
2021/03/03	14	50.89	34	50.93	51.00	-20	25,089	-0.08%
2021/03/02	57	50.86	31.1	50.94	50.10	25.9	24,982	0.10%
2021/02/26	117.5	50.41	64.2	50.90	49.90	53.3	24,694	0.22%	大買/
2021/02/25	28.6	51.22	81.1	51.56	51.70	-52.5	23,847	-0.22%
2021/02/24	50	50.00	30	50.01	50.00	20	23,128	0.09%
2021/02/23	58.2	49.51	12	49.80	49.75	46.2	22,937	0.20%
2021/02/22	28	49.23	4.2	49.82	48.95	23.8	22,702	0.10%
2021/02/19	39	49.01	4.2	49.10	49.10	34.8	22,644	0.15%
2021/02/18	34	49.71	47	49.70	49.20	-13	22,724	-0.06%
2021/02/17	17	48.89	91.9	48.93	48.90	-74.9	22,516	-0.33%
2021/02/05	15	46.92	7	47.25	46.90	8	21,815	0.04%
2021/02/04	3.3	46.98	0	0.00	47.10	3.3	22,053	0.01%
2021/02/03	2	47.40	16	47.40	47.60	-14	22,835	-0.06%
2021/02/02	6	46.53	62	47.06	47.25	-56	22,979	-0.24%
2021/02/01	2	45.73	4	45.91	45.95	-2	22,665	-0.01%
2021/01/29	15.1	45.90	8	45.84	45.55	7.1	22,644	0.03%
2021/01/28	35	46.11	3	46.13	46.20	32	22,410	0.14%
2021/01/27	2	46.70	29	46.69	46.80	-27	22,191	-0.12%
2021/01/26	31	46.83	0	0.00	46.50	31	22,119	0.14%
2021/01/25	2	47.05	52.1	47.31	47.40	-50.1	21,928	-0.23%
2021/01/22	2	46.35	11.1	46.39	46.25	-9.1	21,726	-0.04%
2021/01/21	1	46.30	11	46.55	46.20	-10	21,634	-0.05%
2021/01/20	26	46.58	2	46.70	46.20	24	21,583	0.11%
2021/01/19	8	47.28	23.5	47.41	47.25	-15.5	21,378	-0.07%
2021/01/18	27.2	46.81	45	46.50	46.95	-17.8	21,305	-0.08%
2021/01/15	16	47.95	6	48.33	47.60	10	21,046	0.05%
2021/01/14	13	48.31	21.2	48.34	48.45	-8.2	20,910	-0.04%
2021/01/13	29.5	48.01	23	48.14	48.30	6.5	20,703	0.03%
2021/01/12	48.5	47.76	59.5	48.10	47.75	-11	20,349	-0.05%
2021/01/11	65	47.24	45.1	47.53	47.40	19.9	19,832	0.10%
2021/01/08	34	47.12	101.6	47.09	47.45	-67.6	19,420	-0.35%	大賣/
2021/01/07	8	46.21	25	46.21	46.20	-17	18,928	-0.09%
2021/01/06	15.5	45.86	10	46.00	45.60	5.5	18,827	0.03%
2021/01/05	24	46.11	13	46.15	46.35	11	18,643	0.06%
2021/01/04	39	46.19	7	46.29	46.25	32	18,599	0.17%
2020/12/31	19.5	46.64	36	46.72	46.75	-16.5	18,506	-0.09%
2020/12/30	5.3	46.02	20.5	46.45	46.90	-15.2	18,315	-0.08%
2020/12/29	1.5	45.60	8	45.58	45.50	-6.5	17,978	-0.04%
2020/12/28	7	45.47	1	45.40	45.55	6	18,096	0.03%
2020/12/25	1	45.60	3	45.58	45.50	-2	18,122	-0.01%
2020/12/24	7	45.69	26	45.61	45.55	-19	18,141	-0.10%
2020/12/23	11	44.62	6	44.65	44.80	5	17,948	0.03%
2020/12/22	24	45.17	6	45.17	44.90	18	17,960	0.10%
2020/12/21	29	45.34	2	45.50	45.50	27	18,211	0.15%
2020/12/18	7	46.03	0.3	46.65	46.00	6.7	18,064	0.04%
2020/12/17	2	46.25	1	46.05	46.20	1	17,979	0.01%
2020/12/16	7	46.35	15.1	46.44	46.35	-8.1	18,050	-0.04%
2020/12/15	82.3	45.99	0.7	45.95	45.85	81.7	18,040	0.45%
2020/12/14	27	47.24	11.3	47.61	47.30	15.7	17,640	0.09%
2020/12/11	30	47.03	63.5	47.23	47.20	-33.5	17,326	-0.19%
2020/12/10	3	45.40	50	45.68	45.65	-47	16,697	-0.28%
2020/12/09	17	44.97	1	44.90	45.10	16	16,532	0.10%
2020/12/08	15	44.95	18.4	45.13	45.40	-3.4	16,584	-0.02%
2020/12/07	5	45.35	37	45.40	45.60	-32	16,494	-0.19%
2020/12/04	14	44.60	15	45.10	45.15	-1	16,320	-0.01%
2020/12/03	2	44.40	0	0.00	44.45	2	16,105	0.01%
2020/12/02	10	44.57	1	44.60	44.55	9	15,890	0.06%
2020/12/01	19	44.52	10	44.70	44.80	9	15,675	0.06%
2020/11/30	10	44.96	0	0.00	44.30	10	15,570	0.06%
2020/11/27	1.9	45.56	7	45.70	45.65	-5.1	14,834	-0.03%
2020/11/26	1	45.65	10	45.58	45.60	-9	14,746	-0.06%
2020/11/25	1	45.05	6.2	45.38	45.15	-5.2	14,672	-0.04%
2020/11/24	22	45.07	0	0.00	44.95	22	14,637	0.15%
2020/11/23	10	45.20	16	45.43	45.50	-6	14,581	-0.04%
2020/11/20	25	44.56	23	44.61	44.90	2	14,590	0.01%
2020/11/19	2	45.45	8	45.44	45.25	-6	14,975	-0.04%
2020/11/18	1	45.45	0	0.00	45.50	1	14,881	0.01%
2020/11/17	6	45.48	16	45.64	45.55	-10	14,877	-0.07%
2020/11/16	6	45.62	55.2	45.54	45.55	-49.2	14,813	-0.33%
2020/11/13	2.3	45.34	23.1	45.33	45.30	-20.8	14,784	-0.14%
2020/11/12	46	45.03	27	45.07	45.20	19	14,647	0.13%
2020/11/11	22	45.00	193.6	45.20	45.55	-171.6	14,376	-1.19%	大賣/鉅額交易
2020/11/10	1	43.55	47	43.46	43.60	-46	13,554	-0.34%
2020/11/09	8	42.38	48	42.69	42.70	-40	13,328	-0.30%
2020/11/06	1	41.80	33.1	41.87	41.95	-32.1	13,253	-0.24%
2020/11/05	0	0.00	15	41.77	41.65	-15	13,504	-0.11%
2020/11/04	40	41.50	4	41.50	41.65	36	13,527	0.27%
2020/11/03	1	41.60	4	41.48	41.60	-3	13,592	-0.02%
2020/11/02	1	40.70	22	40.79	41.45	-21	13,664	-0.15%
2020/10/30	59	40.61	2	40.65	40.70	57	13,672	0.42%
2020/10/29	28	40.77	5	40.75	40.75	23	13,549	0.17%
2020/10/28	4	41.18	5	41.31	41.35	-1	13,517	-0.01%
2020/10/27	1.1	41.33	4	41.33	41.30	-2.9	13,626	-0.02%
2020/10/26	0	0.00	1	41.70	41.70	-1	13,648	-0.01%
2020/10/23	10.4	41.37	3	41.43	41.40	7.4	13,717	0.05%
2020/10/22	1	41.45	0	0.00	41.50	1	13,769	0.01%
2020/10/21	2	41.50	5	41.55	41.40	-3	13,621	-0.02%
2020/10/20	0	0.00	9	41.30	41.40	-9	13,680	-0.07%
2020/10/19	2.2	41.55	1	41.45	41.45	1.2	13,652	0.01%
2020/10/16	1	41.40	5.1	41.56	41.35	-4.1	13,717	-0.03%
2020/10/15	9	41.49	1	41.40	41.30	8	13,830	0.06%
2020/10/14	0	0.00	5	41.72	41.80	-5	13,725	-0.04%
2020/10/13	27	41.44	0	0.00	41.45	27	13,582	0.20%
2020/10/12	0	0.00	4	41.38	41.45	-4	13,601	-0.03%
2020/10/08	13	41.15	4	41.15	41.05	9	13,607	0.07%
2020/10/07	4	41.24	0	0.00	41.15	4	13,557	0.03%
2020/10/06	5	41.55	3	41.47	41.50	2	13,534	0.01%
2020/10/05	11	41.39	7	41.44	41.20	4	13,460	0.03%
2020/09/30	5	41.90	5	41.81	41.90	0	13,544	0.00%
2020/09/29	4.2	41.57	6	41.53	41.65	-1.9	13,566	-0.01%
2020/09/28	12	41.18	3	41.27	41.30	9	13,654	0.07%
2020/09/25	5.3	40.85	4.1	40.85	40.80	1.2	13,727	0.01%
2020/09/24	80	40.82	6	40.50	40.60	74	13,700	0.54%
2020/09/23	11	41.56	4	41.50	41.75	7	13,275	0.05%
2020/09/22	23	41.99	31	41.90	41.90	-8	13,140	-0.06%
2020/09/21	20	42.66	1	42.50	42.40	19	13,295	0.14%
2020/09/18	20	43.12	8	43.20	42.85	12	13,252	0.09%
2020/09/17	1	43.30	10	43.55	43.25	-9	13,119	-0.07%
2020/09/16	2	43.53	5	43.69	43.75	-3	13,096	-0.02%
2020/09/15	4	43.68	18	43.64	43.75	-14	13,018	-0.11%
2020/09/14	40	43.63	25	43.60	43.65	15	13,087	0.11%
2020/09/11	8	43.36	15	43.39	43.45	-7	13,010	-0.05%
2020/09/10	13	42.53	23	42.92	43.05	-10	12,965	-0.08%
2020/09/09	18	41.90	3	42.22	42.25	15	12,854	0.12%
2020/09/08	16	42.46	0	0.00	42.50	16	12,825	0.12%
2020/09/07	2	42.25	17	42.50	42.45	-15	12,905	-0.12%
2020/09/04	7	42.27	5	42.45	42.45	2	13,169	0.02%
2020/09/03	5	42.45	2	42.65	42.75	3	13,311	0.02%
2020/09/02	12.2	42.41	0	0.00	42.20	12.2	13,346	0.09%
2020/09/01	15	42.49	7	42.63	42.80	8	13,346	0.06%
2020/08/31	3	43.27	6	43.40	42.80	-3	13,272	-0.02%
2020/08/28	14	43.41	22	43.24	43.30	-8	13,213	-0.06%
2020/08/27	25	43.05	2	43.30	43.10	23	13,266	0.17%
2020/08/26	26	43.15	9	43.65	43.40	17	13,235	0.13%
2020/08/25	6.2	43.34	66	42.89	43.40	-59.8	13,156	-0.45%
2020/08/24	7.1	41.89	0	0.00	41.70	7.1	12,833	0.06%
2020/08/21	8	41.66	3	41.80	41.80	5	12,897	0.04%
2020/08/20	36	41.76	1.1	42.60	41.40	34.9	12,766	0.27%
2020/08/19	3	43.08	9.2	43.14	42.75	-6.2	12,709	-0.05%
2020/08/18	8	42.53	9	42.53	42.55	-1	12,493	-0.01%
2020/08/17	2	42.45	21.2	42.32	42.50	-19.2	12,560	-0.15%
2020/08/14	6	41.87	0	0.00	41.85	6	12,580	0.05%
2020/08/13	9	41.99	7.1	42.13	42.00	1.9	12,658	0.02%
2020/08/12	11	41.76	0	0.00	41.85	11	12,773	0.09%
2020/08/11	18	42.02	18	42.05	41.75	0	12,660	0.00%
2020/08/10	6	41.57	6	41.60	41.75	0	12,546	0.00%
2020/08/07	13	41.32	1	41.40	41.15	12	12,544	0.10%
2020/08/06	5.5	41.55	14	41.55	41.55	-8.5	12,531	-0.07%
2020/08/05	16	41.36	3	41.30	41.40	13	12,568	0.10%
2020/08/04	4.5	41.26	0	0.00	41.30	4.5	12,604	0.04%
2020/08/03	9	41.32	0	0.00	41.25	9	12,627	0.07%
2020/07/31	7	41.68	0	0.00	41.75	7	12,603	0.06%
2020/07/30	5	41.89	4	42.14	42.20	1	12,463	0.01%
2020/07/29	1.1	41.94	3	42.17	41.80	-1.9	12,418	-0.02%
2020/07/28	3	41.50	3	42.00	41.70	0	12,617	0.00%
2020/07/27	3	41.90	17	41.90	41.80	-14	12,746	-0.11%
2020/07/24	19	42.12	1	42.20	42.00	18	12,880	0.14%
2020/07/23	2	42.75	0	0.00	42.70	2	12,799	0.02%
2020/07/22	1	42.90	14.2	42.79	43.10	-13.2	12,889	-0.10%
2020/07/21	9.5	42.56	2	42.63	42.50	7.5	12,846	0.06%
2020/07/20	10	42.75	0	0.00	42.65	10	12,732	0.08%
2020/07/17	1	42.80	1	42.95	42.80	0	12,866	0.00%
2020/07/16	2	42.85	1	42.85	42.85	1	13,060	0.01%
2020/07/15	0	0.00	1	42.90	42.80	-1	13,046	-0.01%
2020/07/14	4	42.94	0	42.75	42.70	4	13,170	0.03%
2020/07/13	0	0.00	12	42.95	43.00	-12	13,365	-0.09%
2020/07/10	13	42.75	5	42.48	42.40	8	13,490	0.06%
2020/07/09	17	43.18	15	43.82	42.80	2	13,702	0.01%
2020/07/08	8.2	43.17	7	43.42	43.10	1.2	13,617	0.01%
2020/07/07	6	43.40	20	43.57	43.30	-14	13,722	-0.10%
2020/07/06	2	43.18	16	43.23	43.30	-14	13,742	-0.10%
2020/07/03	5	42.66	15	42.66	42.80	-10	13,867	-0.07%
2020/07/02	8	42.20	0	0.00	42.10	8	14,007	0.06%
2020/07/01	26	42.15	1	42.25	42.30	25	14,311	0.17%
2020/06/30	5	43.81	30	43.98	43.90	-25	14,307	-0.17%
2020/06/29	34	43.71	6	43.80	43.80	28	14,241	0.20%
2020/06/24	3	44.07	8	44.18	44.15	-5	14,247	-0.04%
2020/06/23	3	43.73	0	0.00	44.00	3	14,476	0.02%
2020/06/22	13	43.45	5	43.45	43.60	8	14,552	0.05%
2020/06/19	2	43.68	4	43.83	43.60	-2	14,773	-0.01%
2020/06/18	13	43.86	0	0.00	43.85	13	14,934	0.09%
2020/06/17	7	44.16	4	44.20	44.30	3	15,019	0.02%
2020/06/16	0	0.00	14	44.17	44.10	-14	15,493	-0.09%
2020/06/15	2	43.28	2	43.48	43.10	0	16,095	0.00%
2020/06/12	10	43.05	5.3	43.05	43.25	4.7	16,407	0.03%
2020/06/11	4	44.05	35	44.23	43.60	-31	16,848	-0.18%
2020/06/10	5	44.57	14	44.48	44.60	-9	17,044	-0.05%
2020/06/09	0	0.00	4	43.99	44.00	-4	17,833	-0.02%
2020/06/08	4	43.84	16.1	43.84	43.85	-12.1	18,181	-0.07%
2020/06/05	1	43.50	26	43.48	43.50	-25	18,324	-0.14%
2020/06/04	4	43.50	6	43.46	43.55	-2	18,566	-0.01%
2020/06/03	15	43.41	8	43.39	43.55	7	18,973	0.04%
2020/06/02	0	0.00	12	42.90	42.95	-12	18,957	-0.06%
2020/06/01	2	42.73	9	42.89	42.50	-7	18,967	-0.04%
2020/05/29	3	41.82	1	41.90	42.40	2	18,961	0.01%
2020/05/28	4	42.22	2	42.85	42.05	2	18,742	0.01%
2020/05/27	1	42.60	30	42.57	42.65	-29	18,852	-0.15%
2020/05/26	4	42.60	28	42.68	42.45	-24	18,940	-0.13%
2020/05/25	1	41.05	2	41.40	41.70	-1	18,867	-0.01%
2020/05/22	11	41.79	18	41.97	41.70	-7	18,881	-0.04%
2020/05/21	0	0.00	1.2	42.56	42.70	-1.2	18,910	-0.01%
2020/05/20	3	42.15	12	42.30	42.25	-9	18,801	-0.05%
2020/05/19	0	0.00	34	41.91	42.00	-34	18,690	-0.18%
2020/05/18	0.1	41.25	1	41.10	41.20	-0.9	18,448	0.00%
2020/05/15	8.8	41.04	27	41.09	41.15	-18.2	18,430	-0.10%
2020/05/14	8	40.65	12	40.61	40.55	-4	18,263	-0.02%
2020/05/13	21	40.98	2	40.98	40.95	19	18,156	0.10%
2020/05/12	16	41.04	1	41.05	41.20	15	18,167	0.08%
2020/05/11	4	41.41	22	41.35	41.20	-18	18,225	-0.10%
2020/05/08	1	40.80	5	40.71	40.65	-4	18,241	-0.02%
2020/05/07	4	40.49	1	40.55	40.50	3	18,279	0.02%
2020/05/06	5	40.55	1	40.70	40.55	4	18,315	0.02%
2020/05/05	5	40.73	1	40.75	40.65	4	18,380	0.02%
2020/05/04	35	40.72	50	41.05	40.75	-15	18,411	-0.08%
2020/04/30	19	42.03	16	42.09	42.30	3	18,225	0.02%
2020/04/29	43	41.19	6	41.20	41.05	37	18,188	0.20%
2020/04/28	5	40.12	14	40.18	40.30	-9	18,182	-0.05%
2020/04/27	0	0.00	18	39.89	40.10	-18	18,723	-0.10%
2020/04/24	9	39.38	0	0.00	39.20	9	18,683	0.05%
2020/04/23	8	39.51	6	39.86	39.60	2	18,723	0.01%
2020/04/22	17	38.64	11	38.95	39.45	6	18,721	0.03%
2020/04/21	14	39.36	12	39.42	39.00	2	18,670	0.01%
2020/04/20	15	40.26	1	40.20	40.10	14	18,566	0.08%
2020/04/17	15	40.76	49	40.94	40.60	-34	18,610	-0.18%
2020/04/16	34	40.27	2	40.43	40.20	32	18,482	0.17%
2020/04/15	10	40.88	14	40.83	41.05	-4	18,295	-0.02%
2020/04/14	7.2	40.46	35	40.27	40.65	-27.8	18,190	-0.15%
2020/04/13	33	39.69	18	39.63	39.50	15	18,003	0.08%
2020/04/10	6	39.22	59	39.17	39.20	-53	17,881	-0.30%
2020/04/09	21	38.19	3	38.08	38.20	18	17,767	0.10%
2020/04/08	10	37.74	13.2	37.91	37.95	-3.2	17,642	-0.02%
2020/04/07	47.8	37.35	0	0.00	37.25	47.8	17,403	0.27%
2020/04/06	11	37.32	1	37.25	37.30	10	17,181	0.06%
2020/04/01	2	37.35	0	0.00	37.40	2	16,908	0.01%
2020/03/31	3	38.25	1	38.10	37.55	2	16,767	0.01%
2020/03/30	11	37.70	2	38.00	37.90	9	16,494	0.05%
2020/03/27	1	38.05	37	38.35	38.30	-36	16,359	-0.22%
2020/03/26	9	37.07	1	36.90	37.30	8	16,114	0.05%
2020/03/25	11	37.08	5.8	37.12	37.10	5.2	16,112	0.03%
2020/03/24	7.3	36.66	0	0.00	36.25	7.3	15,922	0.05%
2020/03/23	6	35.83	8	36.12	36.00	-2	15,817	-0.01%
2020/03/20	19	36.00	14.1	36.63	37.50	4.9	15,842	0.03%
2020/03/19	47	35.24	14	35.49	34.85	33	15,428	0.21%
2020/03/18	34	36.93	2	37.00	36.85	32	15,332	0.21%
2020/03/17	27	37.45	16	37.54	37.35	11	15,127	0.07%
2020/03/16	43.1	38.64	27	38.97	38.05	16.1	14,810	0.11%
2020/03/13	65	37.95	23	38.42	39.65	42	14,425	0.29%
2020/03/12	55.1	40.96	9	40.85	40.50	46.1	13,472	0.34%
2020/03/11	9	42.37	1	42.30	42.15	8	13,056	0.06%
2020/03/10	16	42.40	3	42.67	42.35	13	13,022	0.10%
2020/03/09	99.5	42.70	20	43.01	42.35	79.5	12,848	0.62%
2020/03/06	57	44.36	1	44.20	44.20	56	12,372	0.45%
2020/03/05	1	45.00	26	45.02	45.15	-25	12,347	-0.20%
2020/03/04	2.2	44.04	2	44.45	44.45	0.2	12,451	0.00%
2020/03/03	12	44.12	8	44.24	44.15	4	12,548	0.03%
2020/03/02	24	43.99	4	44.00	43.95	20	12,678	0.16%
2020/02/27	38	44.41	2	44.40	44.45	36	13,147	0.27%
2020/02/26	5	44.50	0	0.00	44.70	5	13,411	0.04%
2020/02/25	7	44.85	7	44.84	44.95	0	13,301	0.00%
2020/02/24	22	45.09	0	0.00	45.00	22	13,338	0.16%
2020/02/21	1	45.75	0	0.00	45.70	1	13,244	0.01%
2020/02/20	3	46.00	15	46.03	46.10	-12	13,321	-0.09%
2020/02/19	3	46.17	8	46.32	46.35	-5	13,295	-0.04%
2020/02/18	0	0.00	4	45.75	46.00	-4	13,310	-0.03%
2020/02/17	12.9	45.74	10	45.83	45.95	2.9	13,316	0.02%
2020/02/13	8	46.07	4	46.04	46.05	4	13,428	0.03%
2020/02/12	3.4	46.50	13	46.45	46.35	-9.6	13,455	-0.07%
2020/02/11	15	45.87	11	45.95	46.00	4	13,347	0.03%
2020/02/10	3	44.93	14	45.09	45.15	-11	13,575	-0.08%
2020/02/07	12	45.49	10	45.60	45.40	2	14,026	0.01%
2020/02/06	1	45.75	14	45.66	46.00	-13	14,017	-0.09%
2020/02/05	5	45.02	1	45.20	45.40	4	13,961	0.03%
2020/02/04	9	44.77	31	44.90	45.05	-22	13,912	-0.16%
2020/02/03	25	43.99	10	44.22	44.15	15	13,979	0.11%
2020/01/31	21	45.09	2.2	45.02	45.05	18.8	13,806	0.14%
2020/01/30	60	45.24	9	45.37	45.00	51	13,719	0.37%
2020/01/20	10.1	47.05	0	0.00	47.10	10.1	13,126	0.08%
2020/01/17	3	47.00	12	47.02	47.15	-9	13,064	-0.07%
2020/01/16	1	46.60	5	46.80	46.90	-4	12,986	-0.03%
2020/01/15	1	46.65	8.5	46.79	46.80	-7.5	12,907	-0.06%
2020/01/14	0	0.00	8.1	46.94	47.00	-8.1	12,838	-0.06%
2020/01/13	3.5	46.71	18	46.80	46.80	-14.5	12,734	-0.11%
2020/01/10	3	46.42	24	46.44	46.40	-21	12,676	-0.17%
2020/01/09	7	45.96	4	46.01	46.00	3	12,608	0.02%
2020/01/08	25	45.88	0	0.00	45.80	25	12,623	0.20%
2020/01/07	8	46.24	23	46.23	46.30	-15	12,548	-0.12%
2020/01/06	1	46.25	0	0.00	46.40	1	12,563	0.01%
2020/01/03	0	0.00	6	46.78	46.75	-6	12,558	-0.05%
2020/01/02	7.3	46.40	31	46.49	46.45	-23.7	12,533	-0.19%
2019/12/31	1.3	46.48	13	46.70	46.40	-11.7	12,504	-0.09%
2019/12/30	6	46.63	1	46.70	46.70	5	12,500	0.04%
2019/12/27	3	46.65	5	46.73	46.75	-2	12,512	-0.02%
2019/12/26	30	46.40	0	0.00	46.50	30	12,435	0.24%
2019/12/25	1	46.30	4	46.39	46.45	-3	12,509	-0.02%
2019/12/24	30	46.50	0	0.00	46.50	30	12,542	0.24%
2019/12/23	6.2	46.57	7.3	46.58	46.65	-1.1	12,613	-0.01%
2019/12/20	4.2	46.61	1	46.85	46.75	3.2	12,650	0.03%
2019/12/19	0.2	46.65	64	46.70	46.75	-63.8	12,514	-0.51%
2019/12/18	65	46.60	12	46.73	46.75	53	12,459	0.43%
2019/12/17	24.2	46.33	13	46.46	46.50	11.2	12,454	0.09%
2019/12/16	35.2	46.97	1	46.65	46.60	34.2	12,268	0.28%
2019/12/13	9.2	46.99	47	46.99	47.15	-37.8	12,136	-0.31%
2019/12/12	6.2	46.05	83	46.05	46.05	-76.8	11,685	-0.66%
2019/12/11	2.2	45.94	28	46.01	45.95	-25.8	11,598	-0.22%
2019/12/10	3.2	45.48	10	45.50	45.55	-6.8	11,447	-0.06%
2019/12/09	0.2	45.35	13	45.43	45.45	-12.8	11,404	-0.11%
2019/12/06	9	45.27	5	45.35	45.45	4	11,572	0.03%
2019/12/05	3	45.38	6	45.36	45.50	-3	11,663	-0.03%
2019/12/04	12.1	44.59	5	44.80	44.80	7.1	11,452	0.06%
2019/12/03	0	0.00	1	44.80	44.90	-1	11,512	-0.01%
2019/12/02	84	44.49	53	44.79	44.80	31	11,513	0.27%
2019/11/29	35.1	44.98	11	44.91	44.80	24.1	11,431	0.21%
2019/11/28	17	45.49	12.1	45.44	45.40	4.9	11,208	0.04%
2019/11/27	6	45.79	21	45.75	45.85	-15	11,107	-0.14%
2019/11/26	7	46.20	17	46.34	46.00	-10	10,945	-0.09%
2019/11/25	1	45.90	29	46.07	46.10	-28	10,286	-0.27%
2019/11/22	6	45.07	4	45.10	45.30	2	10,034	0.02%
2019/11/21	21	45.04	0	0.00	45.05	21	10,041	0.21%
2019/11/20	0	0.00	4	45.30	45.45	-4	9,948	-0.04%
2019/11/19	6	45.40	0	0.00	45.55	6	9,880	0.06%
2019/11/18	24	45.22	0	0.00	45.60	24	9,831	0.24%
2019/11/15	12	45.09	0	0.00	45.30	12	9,898	0.12%
2019/11/14	2	45.20	6	45.22	45.10	-4	9,986	-0.04%
2019/11/13	6	45.30	3	45.35	45.30	3	10,209	0.03%
2019/11/12	7	45.49	8	45.60	45.55	-1	10,259	-0.01%
2019/11/11	14	45.13	33	45.16	45.20	-19	10,222	-0.19%
2019/11/08	8.2	45.42	13	45.58	45.60	-4.8	10,236	-0.05%
2019/11/07	13	45.53	40	46.08	45.50	-27	10,148	-0.27%
2019/11/06	13	45.82	46	45.61	45.85	-33	9,873	-0.33%
2019/11/05	5	45.22	1	45.10	44.95	4	9,380	0.04%
2019/11/04	3	44.88	1	44.95	44.95	2	9,414	0.02%
2019/11/01	9	44.49	0	0.00	44.55	9	9,445	0.10%
2019/10/31	12	44.93	2	44.85	44.55	10	9,553	0.10%
2019/10/30	11.8	45.30	0	0.00	45.45	11.8	9,452	0.12%
2019/10/29	0	0.00	3	45.37	45.45	-3	9,564	-0.03%
2019/10/28	0	0.00	5	45.50	45.30	-5	9,503	-0.05%
2019/10/25	1	45.40	6	45.55	45.50	-5	9,528	-0.05%
2019/10/24	1	45.25	7	45.43	45.55	-6	9,527	-0.06%
2019/10/22	0.5	45.30	36	45.44	45.50	-35.5	9,502	-0.37%
2019/10/21	0	0.00	5	45.31	45.40	-5	9,511	-0.05%
2019/10/18	0.1	45.15	7	45.34	45.25	-6.9	9,561	-0.07%
2019/10/17	4	45.25	37	45.24	45.30	-33	9,504	-0.35%
2019/10/16	7	45.14	6	45.12	45.25	1	9,499	0.01%
2019/10/15	2	44.75	0	0.00	44.95	2	9,492	0.02%
2019/10/14	0	0.00	16	44.73	44.80	-16	9,512	-0.17%
2019/10/09	12	43.98	0	0.00	43.90	12	9,473	0.13%
2019/10/08	0	0.00	6	44.49	44.30	-6	9,457	-0.06%
2019/10/07	6.5	44.00	0	0.00	44.00	6.5	9,406	0.07%
2019/10/04	13	44.00	4	43.85	44.00	9	9,453	0.10%
2019/10/03	6	44.04	1	43.95	44.10	5	9,476	0.05%
2019/10/02	0	0.00	2	44.85	44.75	-2	9,489	-0.02%
2019/10/01	1	44.90	2	44.98	45.00	-1	9,586	-0.01%
2019/09/27	0.8	44.50	0.1	44.50	44.55	0.7	9,708	0.01%
2019/09/26	2	44.40	1	44.60	44.60	1	10,060	0.01%
2019/09/25	5	44.51	6	44.44	44.40	-1	10,268	-0.01%
2019/09/24	10	44.83	6	44.85	45.00	4	10,405	0.04%
2019/09/23	8	44.73	0	0.00	44.85	8	10,504	0.08%
2019/09/19	5.1	45.30	0	0.00	45.20	5.1	10,757	0.05%
2019/09/18	12	45.46	9	45.53	45.60	3	10,735	0.03%
2019/09/17	1	44.95	16	45.43	45.55	-15	10,693	-0.14%
2019/09/16	3	45.25	18	45.24	45.30	-15	10,762	-0.14%
2019/09/12	12	45.01	12	45.13	45.00	0	10,726	0.00%
2019/09/11	4	44.76	22	44.84	44.95	-18	10,826	-0.17%
2019/09/10	17	44.96	29	45.00	44.90	-12	10,813	-0.11%
2019/09/09	9	44.33	10	44.48	44.55	-1	10,670	-0.01%
2019/09/06	6	43.95	3	44.00	44.00	3	10,567	0.03%
2019/09/05	4	43.74	13	43.90	43.95	-9	10,660	-0.08%
2019/09/04	0	0.00	5	43.50	43.45	-5	10,519	-0.05%
2019/09/03	1	43.55	0	0.00	43.25	1	10,585	0.01%
2019/09/02	2.3	43.51	1	43.50	43.50	1.3	10,671	0.01%
2019/08/30	4	43.35	2	43.55	43.65	2	10,756	0.02%
2019/08/29	9	43.17	3	43.10	43.15	6	10,797	0.06%
2019/08/28	0	0.00	13	43.60	43.70	-13	10,818	-0.12%
2019/08/27	0	0.00	10	43.47	43.50	-10	10,851	-0.09%
2019/08/26	2	42.90	0	0.00	43.00	2	10,789	0.02%
2019/08/23	1	43.00	0	0.00	43.10	1	10,801	0.01%
2019/08/22	1	43.05	4	43.11	43.10	-3	10,813	-0.03%
2019/08/21	3	42.85	5	43.15	42.90	-2	11,145	-0.02%
2019/08/20	8	43.03	6	43.02	42.90	2	11,111	0.02%
2019/08/19	1	43.15	7	43.40	43.35	-6	11,128	-0.05%
2019/08/16	5.2	41.99	31	42.63	43.15	-25.8	11,048	-0.23%
2019/08/15	4.2	41.87	13	41.93	41.90	-8.9	10,942	-0.08%
2019/08/14	22	42.41	7	42.48	42.05	15	11,055	0.14%
2019/08/13	49	42.44	13	42.47	42.30	36	11,116	0.32%
2019/08/12	16	42.01	4	42.00	41.90	12	11,259	0.11%
2019/08/08	9	41.86	3	41.95	41.90	6	11,569	0.05%
2019/08/07	6	41.75	6	41.88	41.65	0	11,618	0.00%
2019/08/06	39	41.46	9	41.56	41.70	30	11,901	0.25%
2019/08/05	27	42.03	33	42.09	42.00	-6	11,942	-0.05%
2019/08/02	23.2	42.38	47	42.38	42.35	-23.8	11,942	-0.20%
2019/08/01	14	42.89	1	42.95	42.90	13	12,024	0.11%
2019/07/31	30	43.28	1	43.30	43.20	29	12,042	0.24%
2019/07/30	12	43.50	0	0.00	43.50	12	11,991	0.10%
2019/07/29	8	43.47	1	43.60	43.55	7	12,158	0.06%
2019/07/26	1	43.55	5	43.50	43.50	-4	12,256	-0.03%
2019/07/25	1	43.75	2	43.68	43.90	-1	12,432	-0.01%
2019/07/24	10	43.51	0	0.00	43.45	10	12,543	0.08%
2019/07/23	2	43.60	1	43.70	43.55	1	12,576	0.01%
2019/07/22	0	0.00	2	43.80	43.60	-2	12,563	-0.02%
2019/07/19	6	43.56	0	0.00	43.50	6	12,593	0.05%
2019/07/18	2	43.43	0	0.00	43.45	2	12,590	0.02%
2019/07/17	16	43.61	0	0.00	43.50	16	12,580	0.13%
2019/07/16	2	43.90	2	43.95	44.00	0	12,466	0.00%
2019/07/15	3	43.90	5	43.80	43.85	-2	12,428	-0.02%
2019/07/12	3.5	43.98	11	44.01	43.95	-7.5	12,723	-0.06%
2019/07/11	34	44.18	0	0.00	44.20	34	12,840	0.26%
2019/07/10	32	44.17	0	0.00	44.30	32	13,018	0.25%
2019/07/09	6	44.00	1	44.05	44.05	5	13,055	0.04%
2019/07/08	11	44.19	1	44.30	44.20	10	13,061	0.08%
2019/07/05	22	44.28	0	0.00	44.30	22	13,178	0.17%
2019/07/04	33	44.36	1	44.35	44.35	32	13,236	0.24%
2019/07/03	1.5	46.02	39	46.02	46.10	-37.5	13,177	-0.28%
2019/07/02	18	46.24	37	46.17	46.25	-19	13,031	-0.15%
2019/07/01	7	46.14	19	46.22	46.25	-12	12,781	-0.09%
2019/06/28	4	45.98	5	45.88	45.85	-1	12,611	-0.01%
2019/06/27	9	45.85	121	45.88	45.80	-112	12,572	-0.89%	大賣/鉅額交易
2019/06/26	5	45.40	12	45.24	45.40	-7	12,505	-0.06%
2019/06/25	0	0.00	3	44.90	44.90	-3	12,469	-0.02%
2019/06/24	1	44.90	15	44.90	44.90	-14	12,607	-0.11%
2019/06/21	4	44.59	2	44.63	44.45	2	12,633	0.02%
2019/06/20	14	44.65	51	44.70	44.65	-37	12,612	-0.29%
2019/06/19	1	44.60	13	44.61	44.80	-12	12,755	-0.09%
2019/06/18	0	0.00	17	44.46	44.50	-17	12,656	-0.13%
2019/06/17	2	44.10	28	43.99	44.10	-26	12,868	-0.20%
2019/06/14	40	43.61	1	43.50	43.55	39	13,091	0.30%
2019/06/13	54	43.48	4	43.53	43.65	50	13,170	0.38%
2019/06/12	4	44.08	1	44.05	44.35	3	13,250	0.02%
2019/06/11	2	44.35	5	44.34	44.45	-3	13,372	-0.02%
2019/06/10	8	44.01	74	44.00	44.15	-66	13,370	-0.49%
2019/06/06	12	42.96	7	43.07	43.15	5	13,441	0.04%
2019/06/05	61	43.34	0	0.00	43.10	61	13,478	0.45%
2019/06/04	1	43.65	3	43.70	43.90	-2	13,470	-0.01%
2019/06/03	4	43.20	25	43.27	43.65	-21	13,451	-0.16%
2019/05/31	16	43.22	49	43.21	43.25	-33	13,432	-0.25%
2019/05/30	33	42.65	1	42.50	42.60	32	13,379	0.24%
2019/05/29	4	42.40	0	0.00	42.45	4	13,576	0.03%
2019/05/28	14	42.31	1	42.50	42.30	13	13,740	0.09%
2019/05/27	14	42.16	7	42.18	42.30	7	13,665	0.05%
2019/05/24	8	42.19	0	42.30	42.00	8	13,806	0.06%
2019/05/23	4	42.45	1	42.45	42.50	3	13,755	0.02%
2019/05/22	36.5	42.50	0	0.00	42.50	36.5	13,835	0.26%
2019/05/21	5.3	42.70	20	42.80	43.05	-14.8	13,864	-0.11%
2019/05/20	15	42.03	0	0.00	41.90	15	13,733	0.11%
2019/05/17	36	41.93	1	42.35	41.90	35	13,636	0.26%
2019/05/16	72.5	42.39	13	42.38	42.00	59.5	13,498	0.44%
2019/05/15	9	43.26	1	43.45	43.25	8	13,362	0.06%
2019/05/14	30	43.14	2	43.00	43.15	28	13,373	0.21%
2019/05/13	83	44.00	4	44.00	43.80	79	13,270	0.60%
2019/05/10	154	44.61	22	44.63	44.60	132	13,345	0.99%	大買/鉅額交易
2019/05/09	47	44.77	8	44.70	44.60	39	13,436	0.29%
2019/05/08	11	45.08	9	45.13	45.05	2	13,438	0.01%
2019/05/07	15	45.50	13	45.54	45.40	2	13,491	0.01%
2019/05/06	13	45.62	6	45.68	45.60	7	13,686	0.05%
2019/05/03	37	46.22	11.3	46.20	46.15	25.7	13,628	0.19%
2019/05/02	3	46.13	18	46.23	46.40	-15	13,506	-0.11%
2019/04/30	14	45.72	10	45.45	45.60	4	13,422	0.03%
2019/04/29	6	45.62	2	45.65	45.70	4	13,422	0.03%
2019/04/26	9	45.15	3	45.32	45.50	6	13,449	0.04%
2019/04/25	3	45.15	0	0.00	45.20	3	13,629	0.02%
2019/04/24	20	45.34	7	45.38	45.40	13	13,919	0.09%
2019/04/23	0.1	45.35	42	45.15	45.35	-41.9	14,182	-0.30%
2019/04/22	1	45.25	3	45.22	45.25	-2	14,494	-0.01%
2019/04/19	1	45.20	1	45.20	45.20	0	14,744	0.00%
2019/04/18	43	44.81	15	44.79	45.00	28	14,768	0.19%
2019/04/17	44	45.27	0	0.00	45.20	44	14,610	0.30%
2019/04/16	16.4	45.17	10	45.29	45.30	6.4	14,477	0.04%
2019/04/15	2	45.75	1	45.85	45.70	1	14,346	0.01%
2019/04/12	36	45.65	7	45.66	45.70	29	14,335	0.20%
2019/04/11	5	45.64	46.8	45.59	45.55	-41.8	14,325	-0.29%
2019/04/10	5	45.45	0	0.00	45.50	5	14,249	0.04%
2019/04/09	7	45.67	6	45.68	45.75	1	14,189	0.01%
2019/04/08	20	45.39	3	45.43	45.35	17	14,074	0.12%
2019/04/03	2.8	46.00	9	45.99	46.00	-6.2	13,801	-0.04%
2019/04/02	4	45.94	10	46.04	46.00	-6	13,773	-0.04%
2019/04/01	9	45.74	9	46.08	45.60	0	13,728	0.00%
2019/03/29	3.2	45.31	37	45.92	46.00	-33.9	13,562	-0.25%
2019/03/28	17	44.89	14	44.75	45.10	3	13,404	0.02%
2019/03/27	57	44.99	0	0.00	44.95	57	13,331	0.43%
2019/03/26	22	45.51	58	45.60	45.50	-36	13,224	-0.27%
2019/03/25	19	45.68	1	45.75	45.55	18	13,349	0.13%
2019/03/22	25	46.51	9	46.75	46.40	16	13,166	0.12%
2019/03/21	4.5	46.90	9	46.92	46.90	-4.5	13,054	-0.03%
2019/03/20	7	46.97	27	47.12	47.15	-20	13,050	-0.15%
2019/03/19	9	46.56	59	46.79	46.95	-50	12,850	-0.39%
2019/03/18	18.1	45.87	10	45.71	46.00	8.1	12,664	0.06%
2019/03/15	20	45.25	0	0.00	45.25	20	12,582	0.16%
2019/03/14	14	45.24	12	45.43	45.25	2	12,452	0.02%
2019/03/13	2	45.25	27	45.25	45.25	-25	12,434	-0.20%
2019/03/12	21	45.07	36	45.01	45.00	-15	12,423	-0.12%
2019/03/11	15	44.56	61.3	44.60	44.50	-46.3	12,436	-0.37%
2019/03/08	18	44.76	0	0.00	44.70	18	12,490	0.14%
2019/03/07	1	45.05	53	45.10	45.10	-52	12,623	-0.41%
2019/03/06	4	45.16	30	45.15	45.15	-26	12,732	-0.20%
2019/03/05	4	45.11	1	45.15	45.10	3	12,846	0.02%
2019/03/04	27	44.91	7	44.84	45.15	20	12,921	0.15%
2019/02/27	6	45.39	33	45.37	45.50	-27	12,758	-0.21%
2019/02/26	4	45.36	9	45.42	45.45	-5	12,558	-0.04%
2019/02/25	67	45.13	0.1	45.40	45.30	66.9	12,239	0.55%
2019/02/22	12	45.00	1	45.05	45.00	11	12,147	0.09%
2019/02/21	35	45.07	23	45.08	45.10	12	12,083	0.10%
2019/02/20	39	44.97	2	45.03	45.05	37	12,003	0.31%
2019/02/19	63	44.85	2	44.88	44.85	61	11,846	0.51%
2019/02/18	8	44.67	11	44.75	44.75	-3	11,801	-0.03%
2019/02/15	29.1	44.52	0	0.00	44.40	29.1	11,767	0.25%
2019/02/14	16	44.55	0	0.00	44.50	16	11,660	0.14%
2019/02/13	13	44.53	19	44.54	44.60	-6	11,458	-0.05%
2019/02/12	156	44.26	5	44.30	44.30	151	11,447	1.32%	大買/鉅額交易
2019/02/11	42.5	44.33	0	0.00	44.15	42.5	11,317	0.38%
2019/01/30	29	44.61	0	44.75	44.55	29	11,181	0.26%
2019/01/29	8	44.66	2	44.63	44.75	6	11,121	0.05%
2019/01/28	1.2	44.37	23	44.56	44.60	-21.8	10,954	-0.20%
2019/01/25	9.5	44.00	0	0.00	44.00	9.5	10,827	0.09%
2019/01/24	97	44.19	0	0.00	44.05	97	10,643	0.91%
2019/01/23	1	44.30	13	44.35	44.30	-12	10,634	-0.11%
2019/01/22	13	44.26	1	44.20	44.25	12	10,710	0.11%
2019/01/21	8.1	44.28	0	0.00	44.30	8.1	10,736	0.08%
2019/01/18	5	43.95	22	44.18	44.15	-17	10,904	-0.16%
2019/01/17	8	43.99	115	43.91	44.05	-107	11,002	-0.97%	大賣/鉅額交易
2019/01/16	57	44.11	4	44.18	44.00	53	10,922	0.49%
2019/01/15	15.1	44.66	0.2	44.90	44.60	14.9	10,614	0.14%
2019/01/14	53	45.08	6	44.96	45.00	47	10,342	0.45%
2019/01/11	6	46.23	0	0.00	45.95	6	10,140	0.06%
2019/01/10	6.1	46.78	0	0.00	46.90	6.1	9,958	0.06%
2019/01/09	5	47.10	6	46.98	47.05	-1	10,011	-0.01%
2019/01/08	29	45.83	0	0.00	45.70	29	9,975	0.29%
2019/01/07	4	45.98	3	46.02	45.95	1	10,273	0.01%
2019/01/04	8	45.37	2	45.70	45.30	6	10,445	0.06%
2019/01/03	10	45.83	0	0.00	45.80	10	10,903	0.09%
2019/01/02	4	46.18	5	46.64	46.10	-1	11,063	-0.01%
2018/12/28	3	46.50	0	0.00	47.05	3	11,114	0.03%
2018/12/27	3	46.83	0	0.00	46.95	3	11,424	0.03%
2018/12/26	1	46.55	0	0.00	46.50	1	11,549	0.01%
2018/12/25	6	46.24	3.1	46.38	46.50	2.9	11,742	0.02%
2018/12/24	21	46.69	8	46.58	46.85	13	11,927	0.11%
2018/12/22	0	0.00	2	47.20	47.05	-2	12,082	-0.02%
2018/12/21	5	47.06	0	0.00	47.30	5	12,410	0.04%
2018/12/20	7	47.04	0	0.00	47.05	7	12,555	0.06%
2018/12/19	14	47.09	4	47.10	47.30	10	12,580	0.08%
2018/12/18	13	47.22	0	0.00	47.05	13	12,666	0.10%
2018/12/17	14	47.77	0	0.00	47.75	14	12,959	0.11%
2018/12/14	9	47.61	2	47.55	47.45	7	13,129	0.05%
2018/12/13	9	47.83	1	48.00	48.05	8	13,081	0.06%
2018/12/12	12.1	47.54	0	0.00	47.55	12.1	13,095	0.09%
2018/12/11	17	47.29	0	0.00	47.25	17	13,061	0.13%
2018/12/10	17	47.46	1	47.60	47.50	16	12,977	0.12%
2018/12/07	12	47.98	0.2	48.20	48.00	11.8	12,947	0.09%
2018/12/06	34	48.02	0	0.00	48.00	34	12,897	0.26%
2018/12/05	29	48.36	0	0.00	48.35	29	12,874	0.23%
2018/12/04	22	48.38	0	0.00	48.75	22	12,872	0.17%
2018/12/03	7	49.17	7	49.24	49.15	0	12,840	0.00%
2018/11/30	8	48.79	0	0.00	48.80	8	12,724	0.06%
2018/11/29	35	48.68	0	0.00	48.60	35	12,537	0.28%
2018/11/28	12	48.89	5	49.00	48.85	7	12,400	0.06%
2018/11/27	43	49.22	0	0.00	49.10	43	12,281	0.35%
2018/11/26	22	49.90	0	0.00	49.90	22	12,278	0.18%
2018/11/23	5	50.20	5	50.30	50.10	0	12,218	0.00%
2018/11/22	22	50.30	0	0.00	50.80	22	12,229	0.18%
2018/11/21	1	50.50	0	0.00	50.70	1	12,268	0.01%
2018/11/20	5.4	50.85	0	0.00	50.50	5.4	12,327	0.04%
2018/11/19	0	0.00	6	51.35	51.50	-6	12,437	-0.05%
2018/11/16	0	0.00	1	51.10	51.10	-1	12,391	-0.01%
2018/11/15	5	50.82	7	51.07	51.10	-2	12,432	-0.02%
2018/11/14	0	0.00	7	50.86	51.20	-7	12,470	-0.06%
2018/11/13	1	49.70	1	51.00	51.00	0	12,510	0.00%
2018/11/09	32	50.32	40	50.88	51.10	-8	12,793	-0.06%
2018/11/08	6	50.67	41	50.69	50.90	-35	12,772	-0.27%
2018/11/07	0	0.00	38	50.10	50.30	-38	12,670	-0.30%
2018/11/06	0	0.00	25	49.59	49.80	-25	12,719	-0.20%
2018/11/05	1	48.40	4	48.86	49.20	-3	12,683	-0.02%
2018/11/02	18	48.24	1	48.40	48.90	17	12,682	0.13%
2018/11/01	6	48.31	1	48.00	48.30	5	12,704	0.04%
2018/10/31	8	48.11	1	48.05	48.45	7	12,664	0.06%
2018/10/30	1	47.60	11.1	47.61	47.50	-10.1	12,580	-0.08%
2018/10/29	13	46.90	7	46.94	46.90	6	12,550	0.05%
2018/10/26	27	47.64	67	46.72	47.10	-40	12,485	-0.32%
2018/10/25	9	48.31	12	48.60	48.00	-3	12,226	-0.02%
2018/10/24	5	49.08	8	49.06	49.15	-3	12,250	-0.02%
2018/10/23	42	49.52	0	0.00	49.55	42	12,184	0.34%
2018/10/22	3	50.20	0	50.10	50.00	3	12,160	0.02%
2018/10/19	1	49.45	14	49.71	50.20	-13	12,270	-0.11%
2018/10/18	0	0.00	20	49.95	49.60	-20	12,235	-0.16%
2018/10/17	2	49.85	2	49.95	49.75	0	12,384	0.00%
2018/10/16	14	49.59	0	0.00	49.70	14	12,337	0.11%
2018/10/15	8	49.88	1	49.95	49.95	7	12,269	0.06%
2018/10/12	17	49.24	19	49.67	50.10	-2	12,013	-0.02%
2018/10/11	53.1	49.92	32	50.04	49.65	21.1	11,865	0.18%
2018/10/09	1	51.60	25	51.76	51.50	-24	11,377	-0.21%
2018/10/08	5	51.00	48	51.23	51.60	-43	11,184	-0.38%
2018/10/05	62	50.58	15	51.01	50.90	47	11,086	0.42%
2018/10/04	4	51.43	8.3	51.60	51.60	-4.3	10,810	-0.04%
2018/10/03	1	51.80	4	51.90	51.80	-3	10,746	-0.03%
2018/10/02	2	52.10	2	52.30	52.10	0	10,636	0.00%
2018/10/01	6	52.40	5	52.34	52.50	1	10,512	0.01%
2018/09/28	29.7	51.72	36	51.63	51.80	-6.3	10,484	-0.06%
2018/09/27	2	51.00	22	51.67	51.90	-20	10,330	-0.19%
2018/09/26	1	51.00	6	51.10	51.00	-5	10,162	-0.05%
2018/09/25	0	0.00	28	51.33	51.10	-28	10,326	-0.27%
2018/09/21	15.2	51.11	87	51.08	51.10	-71.8	10,288	-0.70%
2018/09/20	7	50.40	3	50.60	50.40	4	9,862	0.04%
2018/09/19	0	0.00	20	50.20	50.30	-20	9,754	-0.21%
2018/09/18	2	50.00	0	0.00	50.00	2	9,957	0.02%
2018/09/17	3	50.13	4	50.20	50.00	-1	10,140	-0.01%
2018/09/14	9	50.20	3	50.40	50.10	6	10,481	0.06%
2018/09/13	7	49.94	10	49.97	49.90	-3	10,634	-0.03%
2018/09/12	4	49.71	2	49.80	49.70	2	10,843	0.02%
2018/09/11	23	49.50	0	0.00	49.80	23	11,015	0.21%
2018/09/10	8	49.46	3	49.55	49.40	5	11,238	0.04%
2018/09/07	32.3	49.60	2	49.55	49.50	30.3	11,443	0.26%
2018/09/06	0	0.00	6	50.53	50.10	-6	11,466	-0.05%
2018/09/05	4	50.45	0	0.00	50.20	4	11,510	0.03%
2018/09/04	0	0.00	11	50.90	50.90	-11	11,548	-0.10%
2018/09/03	4	50.70	3	50.53	50.60	1	11,551	0.01%
2018/08/31	5	50.74	1	50.80	50.90	4	11,622	0.03%
2018/08/30	3	50.60	2	50.55	50.50	1	11,622	0.01%
2018/08/29	3	50.70	0	0.00	50.90	3	11,686	0.03%
2018/08/28	1	50.70	0	0.00	50.80	1	11,740	0.01%
2018/08/27	2	50.65	29	50.59	50.70	-27	11,774	-0.23%
2018/08/24	9	49.79	0	0.00	49.85	9	11,640	0.08%
2018/08/23	9	50.02	0	0.00	50.10	9	11,918	0.08%
2018/08/22	2	49.95	0	0.00	50.10	2	12,211	0.02%
2018/08/21	1	49.95	3	49.98	50.00	-2	12,096	-0.02%
2018/08/20	2	49.85	1	50.00	49.90	1	12,047	0.01%
2018/08/17	2	49.90	0	0.00	49.90	2	12,024	0.02%
2018/08/16	4	49.58	1	49.60	49.70	3	11,979	0.03%
2018/08/15	21	50.00	0	0.00	50.10	21	11,943	0.18%
2018/08/14	2	50.25	8.5	50.31	50.30	-6.5	12,078	-0.05%
2018/08/13	4	50.15	1	50.20	50.10	3	12,264	0.02%
2018/08/10	9	50.83	3.4	50.81	50.90	5.6	12,319	0.05%
2018/08/09	2	50.50	0	0.00	50.40	2	12,483	0.02%
2018/08/06	0	0.00	0.1	50.50	50.40	-0.1	12,831	0.00%
2018/08/03	0	50.60	1	50.50	50.80	-1	13,049	-0.01%
2018/08/02	12	50.33	0	0.00	50.20	12	13,141	0.09%
2018/08/01	0	0.00	4	50.95	51.00	-4	13,112	-0.03%
2018/07/31	0	0.00	93	50.97	50.70	-93	13,175	-0.71%
2018/07/26	10	50.04	4	50.03	50.30	6	13,168	0.05%
2018/07/25	6	50.35	0	0.00	50.20	6	13,156	0.05%
2018/07/24	44	50.43	0	0.00	50.30	44	13,149	0.33%
2018/07/23	0	0.00	2	50.80	51.00	-2	13,077	-0.02%
2018/07/20	5	50.60	20	50.90	51.00	-15	13,127	-0.11%
2018/07/19	1	50.80	1	51.00	50.80	0	13,137	0.00%
2018/07/18	3	50.90	0	0.00	50.80	3	13,137	0.02%
2018/07/16	0	0.00	10	51.00	50.70	-10	13,165	-0.08%
2018/07/13	0	51.00	20.1	50.70	51.00	-20	13,230	-0.15%
2018/07/12	0	0.00	81	50.69	50.70	-81	13,283	-0.61%
2018/07/11	0	0.00	15	50.03	50.30	-15	13,360	-0.11%
2018/07/10	4	50.30	0	0.00	50.50	4	13,348	0.03%
2018/07/09	1	50.10	10	50.10	50.10	-9	13,363	-0.07%
2018/07/06	43	49.39	3	49.27	49.45	40	13,375	0.30%
2018/07/05	10	49.50	10	49.50	49.80	0	13,409	0.00%
2018/07/04	30	49.99	0	0.00	50.00	30	13,615	0.22%
2018/07/03	15	50.03	0	0.00	50.00	15	13,638	0.11%
2018/07/02	24	50.56	0	50.50	50.30	24	13,535	0.18%
2018/06/29	25	50.50	1	51.00	51.10	24	13,434	0.18%
2018/06/28	17	50.56	3	50.83	50.50	14	13,314	0.11%
2018/06/27	60	50.72	18	50.60	50.50	42	13,279	0.32%
2018/06/26	14	50.99	6	51.03	50.90	8	13,056	0.06%
2018/06/25	5	53.30	0.3	53.20	53.20	4.7	12,832	0.04%
2018/06/22	9	53.63	3	53.60	53.70	6	12,586	0.05%
2018/06/21	2	54.00	7	54.10	53.90	-5	12,476	-0.04%
2018/06/20	1	52.90	59	53.94	53.70	-58	12,714	-0.46%
2018/06/19	25	52.94	27	53.75	53.00	-2	12,672	-0.02%
2018/06/15	2	53.00	31	53.20	53.70	-29	12,431	-0.23%
2018/06/14	4	53.18	0	0.00	52.90	4	12,213	0.03%
2018/06/13	0	0.00	1	53.80	54.00	-1	12,056	-0.01%
2018/06/12	1	53.40	3	53.83	53.50	-2	12,349	-0.02%
2018/06/11	0	0.00	1	53.70	53.70	-1	12,305	-0.01%
2018/06/08	31	53.99	1	53.50	53.80	30	12,317	0.24%
2018/06/07	0	53.80	9	53.72	54.00	-9	12,354	-0.07%
2018/06/06	0	53.10	11	53.32	53.30	-11	12,473	-0.09%
2018/06/05	5.1	52.76	101	52.81	53.00	-95.9	12,369	-0.78%	大賣/
2018/06/04	5.2	52.31	6	52.77	52.80	-0.8	12,333	-0.01%
2018/06/01	56.1	51.90	12	51.80	51.80	44.1	12,348	0.36%
2018/05/31	32	51.88	10.2	51.70	52.10	21.8	12,376	0.18%
2018/05/30	45	51.48	0	0.00	51.20	45	12,242	0.37%
2018/05/29	6	52.87	3	53.10	52.80	3	12,296	0.02%
2018/05/28	0	0.00	10	53.50	53.30	-10	12,441	-0.08%
2018/05/25	0.1	52.90	1	53.30	53.10	-0.9	12,581	-0.01%
2018/05/24	7.3	53.26	9	53.44	53.50	-1.7	12,646	-0.01%
2018/05/23	43.2	52.90	14	53.33	53.30	29.2	12,693	0.23%
2018/05/22	0	0.00	9	53.54	53.70	-9	12,665	-0.07%
2018/05/21	3.6	52.83	6	53.23	53.20	-2.4	12,638	-0.02%
2018/05/18	0	0.00	18	52.88	52.90	-18	12,560	-0.14%
2018/05/17	1	52.49	81	52.49	52.50	-80	12,527	-0.64%
2018/05/16	12.1	52.09	77	52.07	52.20	-64.9	12,388	-0.52%
2018/05/15	22	51.65	2	51.80	51.20	20	12,430	0.16%
2018/05/14	24.5	51.70	5	51.90	51.80	19.5	12,756	0.15%
2018/05/11	15	51.37	55	51.61	51.80	-40	12,840	-0.31%
2018/05/10	0	50.80	14	50.96	51.00	-14	12,734	-0.11%
2018/05/09	0	50.50	0	0.00	50.70	0	12,756	0.00%
2018/05/08	5.1	50.21	0	0.00	50.70	5.1	12,895	0.04%
2018/05/07	29	50.22	6	50.30	50.30	23	12,889	0.18%
2018/05/04	4	50.20	0	0.00	50.10	4	12,970	0.03%
2018/05/03	71	50.50	5	50.50	50.40	66	12,844	0.51%
2018/05/02	0.1	51.00	12	51.20	51.30	-11.9	13,013	-0.09%
2018/04/30	0.1	50.90	5	51.10	51.00	-4.9	13,175	-0.04%
2018/04/27	3	50.67	3	50.70	50.80	0	13,174	0.00%
2018/04/26	0	0.00	4	50.43	50.50	-4	13,220	-0.03%
2018/04/25	1.1	50.03	0	0.00	50.30	1.1	13,266	0.01%
2018/04/24	0	0.00	12	50.19	50.20	-12	13,388	-0.09%
2018/04/23	2.4	50.17	0	0.00	50.20	2.4	13,527	0.02%
2018/04/20	1	50.20	9	50.34	50.40	-8	13,801	-0.06%
2018/04/19	1.1	50.31	1	50.40	50.60	0.1	14,009	0.00%
2018/04/18	5	50.00	1	50.00	50.00	4	14,012	0.03%
2018/04/17	23.1	50.05	0	0.00	49.95	23.1	14,128	0.16%
2018/04/16	3	50.60	0	0.00	50.60	3	14,244	0.02%
2018/04/13	4	51.15	6	51.08	51.20	-2	14,345	-0.01%
2018/04/12	3.1	51.00	2	51.30	51.00	1.1	14,474	0.01%
2018/04/11	8	51.11	28	51.19	51.00	-20	14,669	-0.14%
2018/04/10	14	50.76	6	50.88	51.00	8	14,659	0.05%
2018/04/09	8.2	49.98	14	50.30	50.30	-5.8	14,670	-0.04%
2018/04/03	5	49.86	9	49.88	49.90	-4	14,590	-0.03%
2018/03/31	7	50.16	0	0.00	50.20	7	14,579	0.05%
2018/03/30	9	50.24	0	0.00	50.10	9	14,685	0.06%
2018/03/29	2	50.20	0.1	50.30	50.10	1.9	14,706	0.01%
2018/03/28	52	50.10	8	50.40	50.30	44	14,603	0.30%
2018/03/27	9	50.61	8	50.53	50.70	1	14,619	0.01%
2018/03/26	4	50.25	0	0.00	50.40	4	14,557	0.03%
2018/03/23	34	50.35	33	50.21	50.30	1	14,657	0.01%
2018/03/22	4	51.70	7	52.00	51.80	-3	14,418	-0.02%
2018/03/21	3.1	51.60	0	0.00	51.50	3.1	14,331	0.02%
2018/03/20	1.1	51.34	0	0.00	51.70	1.1	14,382	0.01%
2018/03/19	1.1	51.41	10	51.30	51.60	-8.9	14,353	-0.06%
2018/03/16	3	51.00	0	0.00	51.70	3	14,383	0.02%
2018/03/15	4	51.28	7	51.40	51.20	-3	14,121	-0.02%
2018/03/14	8	51.39	6	51.50	51.60	2	14,138	0.01%
2018/03/13	10	51.42	1	51.60	51.60	9	14,188	0.06%
2018/03/12	10.1	51.35	25.9	51.63	51.80	-15.8	14,194	-0.11%
2018/03/09	2	50.55	0	0.00	50.50	2	14,081	0.01%
2018/03/08	9	50.59	0	0.00	50.40	9	14,429	0.06%
2018/03/07	0	0.00	6	50.40	50.30	-6	14,758	-0.04%
2018/03/06	8	50.58	1	50.50	50.30	7	15,322	0.05%
2018/03/05	14	50.29	2	50.30	50.10	12	15,600	0.08%
2018/03/02	16	51.13	38	51.20	50.80	-22	15,494	-0.14%
2018/03/01	6	51.80	1	52.10	52.20	5	15,358	0.03%
2018/02/27	0	0.00	1	52.40	52.20	-1	15,405	-0.01%
2018/02/26	0.1	52.20	0	0.00	52.20	0.1	15,360	0.00%
2018/02/23	1.6	52.18	4	52.15	52.30	-2.4	15,567	-0.02%
2018/02/22	12	51.49	15	51.53	51.80	-3	16,252	-0.02%
2018/02/21	4.1	51.53	13	51.82	51.90	-8.9	16,922	-0.05%
2018/02/12	1.1	51.09	28	51.10	51.00	-26.9	16,782	-0.16%
2018/02/09	13	50.00	2	50.15	50.20	11	16,786	0.07%
2018/02/08	11.1	50.75	16	50.79	50.60	-4.9	16,607	-0.03%
2018/02/07	13	50.51	15	50.61	50.20	-2	16,574	-0.01%
2018/02/06	56	49.65	18	49.71	49.20	38	16,301	0.23%
2018/02/05	38	52.10	3	52.13	52.10	35	15,858	0.22%
2018/02/02	7	53.44	9	53.50	53.40	-2	15,666	-0.01%
2018/02/01	11	53.69	11	54.28	54.00	0	15,579	0.00%
2018/01/31	14	53.09	16	53.73	54.20	-2	15,496	-0.01%
2018/01/30	19.1	53.24	0	0.00	53.10	19.1	15,396	0.12%
2018/01/29	4.1	53.75	3	53.67	54.00	1.1	15,380	0.01%
2018/01/26	1.5	53.00	4	52.95	53.20	-2.5	15,407	-0.02%
2018/01/25	1.1	53.29	5	53.22	53.40	-3.9	15,563	-0.03%
2018/01/24	14.2	52.80	0	0.00	52.80	14.2	15,373	0.09%
2018/01/23	2.2	53.66	0	0.00	54.00	2.2	15,235	0.01%
2018/01/22	5.1	53.61	9	53.74	54.10	-3.9	15,357	-0.03%
2018/01/19	0	0.00	2	53.70	53.90	-2	15,384	-0.01%
2018/01/18	14.1	54.14	4	54.03	53.80	10.1	15,268	0.07%
2018/01/17	2.1	54.05	20	54.29	54.20	-17.9	15,074	-0.12%
2018/01/16	8.1	54.60	11	54.22	54.80	-2.9	14,907	-0.02%
2018/01/15	5.1	53.71	69	54.13	54.10	-63.9	14,546	-0.44%
2018/01/12	2	53.10	2.1	53.10	53.20	-0.1	14,299	0.00%
2018/01/11	4.2	52.82	0	0.00	53.00	4.2	14,227	0.03%
2018/01/10	6	52.93	51	53.09	53.00	-45	14,236	-0.32%
2018/01/09	0.2	52.30	4	52.30	52.50	-3.8	14,055	-0.03%
2018/01/08	0	0.00	29	52.37	52.50	-29	13,984	-0.21%
2018/01/05	46	52.23	38	52.06	52.20	8	13,900	0.06%
2018/01/04	2.1	51.41	5.7	51.70	51.90	-3.6	13,779	-0.03%
2018/01/03	31	51.43	4	51.43	51.50	27	13,865	0.19%
2018/01/02	4.1	50.82	3	50.97	51.00	1.1	13,535	0.01%